1580799900000|2020-02-04 07:05:00|17298|17296.5|17299|17297.5|17301|17299.5|17297|17295.5|1496
1580800200000|2020-02-04 07:10:00|17300|17298.5|17300|17298.5|17300|17298.5|17297|17295.5|1664
1580800500000|2020-02-04 07:15:00|17301|17299.5|17301|17299.5|17303|17301.5|17300|17298.5|1547
1580800800000|2020-02-04 07:20:00|17302|17300.5|17305.7|17304.2|17305.7|17304.2|17301|17299.5|1812
1580801100000|2020-02-04 07:25:00|17306|17304.5|17306.7|17305.2|17307.3|17305.5|17303.7|17302.2|1489
1580801400000|2020-02-04 07:30:00|17307|17305.5|17306.6|17305.1|17308|17306.2|17305.6|17304.1|1723
1580801700000|2020-02-04 07:35:00|17307.6|17306.1|17306.6|17305.1|17307.8|17306.1|17302.6|17301.1|944
1580802000000|2020-02-04 07:40:00|17306.3|17304.8|17303.6|17302.1|17306.6|17305.1|17303.6|17302.1|873
1580802300000|2020-02-04 07:45:00|17302.6|17301.1|17303.6|17302.1|17304.6|17303.1|17301.6|17300.1|2318
1580802600000|2020-02-04 07:50:00|17304.6|17303.1|17293.9|17292.4|17305.6|17304.1|17293.9|17292.4|2057
1580802900000|2020-02-04 07:55:00|17294.9|17293.4|17293.9|17292.4|17300.6|17299.1|17293.9|17292.4|3478
1580803200000|2020-02-04 08:00:00|17296.2|17294.7|17291.9|17290.4|17300.6|17299.1|17290.9|17289.4|5141
1580803500000|2020-02-04 08:05:00|17292.9|17291.4|17286.9|17285.4|17294.6|17293.1|17285.9|17284.4|6089
1580803800000|2020-02-04 08:10:00|17285.9|17284.4|17288.9|17287.4|17289.9|17288.4|17283.9|17282.4|5307
1580804100000|2020-02-04 08:15:00|17289.9|17288.4|17285.9|17284.4|17290.9|17289.4|17284.9|17283.4|4522
1580804400000|2020-02-04 08:20:00|17284.9|17283.4|17286.9|17285.4|17287.2|17285.4|17281.9|17280.4|5388
1580804700000|2020-02-04 08:25:00|17287.5|17286|17289.9|17288.4|17290.9|17289.4|17286.9|17285.4|11876
1580805000000|2020-02-04 08:30:00|17290.9|17289.4|17295.9|17294.4|17296.9|17295.4|17289.9|17288.4|3413
1580805300000|2020-02-04 08:35:00|17296.9|17295.4|17293.8|17292.3|17296.9|17295.4|17293.8|17292.3|3468
1580805600000|2020-02-04 08:40:00|17292.8|17291.3|17291.8|17290.3|17294.8|17293.3|17290.8|17289.3|1902
1580805900000|2020-02-04 08:45:00|17290.8|17289.3|17287.8|17286.3|17291.8|17290.3|17287.8|17286.3|2134
1580806200000|2020-02-04 08:50:00|17288.8|17287.3|17277.8|17276.3|17288.8|17287.3|17276.8|17275.3|6507
1580806500000|2020-02-04 08:55:00|17278.8|17277.3|17273.8|17272.3|17281.8|17280.3|17272.8|17271.3|7543
1580806800000|2020-02-04 09:00:00|17273.1|17271.6|17269.8|17268.3|17275.8|17274.3|17269.8|17268.3|6716
1580807100000|2020-02-04 09:05:00|17268.8|17267.3|17266.8|17265.3|17269.8|17267.3|17263.8|17262.3|7267
1580807400000|2020-02-04 09:10:00|17265.8|17264.3|17272.8|17271.3|17273.8|17272.3|17265.8|17264.3|6370
1580807700000|2020-02-04 09:15:00|17271.8|17270.3|17275.8|17274.3|17276.8|17275.3|17270.1|17268.6|4167
1580808000000|2020-02-04 09:20:00|17276.8|17275.3|17274.7|17273.2|17276.8|17275.3|17273.7|17272.2|4306
1580808300000|2020-02-04 09:25:00|17274.1|17272.6|17270.7|17269.2|17274.7|17273.2|17270.7|17269.2|3247
1580808600000|2020-02-04 09:30:00|17269.7|17268.2|17265.7|17264.2|17270.7|17269.2|17261.7|17260.2|5046
1580808900000|2020-02-04 09:35:00|17263.7|17262.2|17258.7|17257.2|17264.7|17263.2|17258.1|17256.6|5320
1580809200000|2020-02-04 09:40:00|17257.7|17256.2|17262.7|17261.2|17262.7|17261.2|17255.7|17254.2|9057
1580809500000|2020-02-04 09:45:00|17262|17260.5|17262.7|17261.2|17266.7|17265.2|17260.7|17259.2|4305
1580809800000|2020-02-04 09:50:00|17263.4|17261.9|17260.7|17259.2|17264.7|17263.2|17258.7|17257.2|5108
1580810100000|2020-02-04 09:55:00|17259.7|17258.2|17265.7|17264.2|17265.7|17264.2|17259.7|17258.2|5486
1580810400000|2020-02-04 10:00:00|17266.7|17265.2|17265.7|17264.2|17270|17268.2|17264.7|17263.2|4141
1580810700000|2020-02-04 10:05:00|17266|17264.5|17265.7|17264.2|17266.7|17265.2|17265.7|17264.2|2712
1580811000000|2020-02-04 10:10:00|17266.7|17265.2|17269.6|17268.1|17269.6|17268.1|17265.6|17264.1|2249
1580811300000|2020-02-04 10:15:00|17268.6|17267.1|17270.6|17269.1|17270.6|17269.1|17267.6|17266.1|2985
1580811600000|2020-02-04 10:20:00|17271.6|17270.1|17272.6|17271.1|17273.6|17272.1|17269.6|17268.1|3029
1580811900000|2020-02-04 10:25:00|17273.6|17272.1|17269.6|17268.1|17273.6|17272.1|17269.6|17268.1|1391
1580812200000|2020-02-04 10:30:00|17268.6|17267.1|17269.6|17268.1|17270.6|17269.1|17267.6|17266.1|2316
1580812500000|2020-02-04 10:35:00|17268.9|17267.4|17268.6|17267.1|17269.6|17268.1|17266.6|17265.1|4264
1580812800000|2020-02-04 10:40:00|17267.6|17266.1|17266.6|17265.1|17268.6|17267.1|17265.6|17264.1|3173
1580813100000|2020-02-04 10:45:00|17267.6|17266.1|17269.6|17268.1|17269.6|17268.1|17265.6|17264.1|4584
1580813400000|2020-02-04 10:50:00|17268.6|17267.1|17272.6|17271.1|17273.6|17272.1|17268.6|17267.1|3788
1580813700000|2020-02-04 10:55:00|17272.9|17271.4|17278.5|17277|17279.5|17277.7|17272.6|17271.1|2909
1580814000000|2020-02-04 11:00:00|17279.5|17278|17278.5|17277|17281.5|17280|17278.5|17276.7|3852
1580814300000|2020-02-04 11:05:00|17279.5|17278|17281.9|17280.4|17282.9|17281.4|17278.5|17277|3734
1580814600000|2020-02-04 11:10:00|17282.2|17280.7|17278.9|17277.4|17282.9|17281.4|17278.2|17276.7|3042
1580814900000|2020-02-04 11:15:00|17279.9|17278.4|17278.8|17276.3|17279.9|17278.4|17276.8|17275.3|2399
1580815200000|2020-02-04 11:20:00|17277.8|17277.3|17279.8|17278.3|17281.2|17279.3|17277.8|17276.3|3272
1580815500000|2020-02-04 11:25:00|17280.8|17279.3|17280.8|17279.3|17282.8|17281.3|17279.8|17278.3|2689
1580815800000|2020-02-04 11:30:00|17279.8|17278.3|17276.8|17275.3|17279.8|17278.3|17274.8|17273.3|2859
1580816100000|2020-02-04 11:35:00|17275.8|17274.3|17277.8|17276.3|17277.8|17276.3|17274.8|17273.3|2587
1580816400000|2020-02-04 11:40:00|17278.1|17276.6|17276.8|17275.3|17278.8|17277.3|17275.8|17274.3|1139
1580816700000|2020-02-04 11:45:00|17275.8|17274.3|17276.8|17275.3|17277.8|17276.3|17275.8|17273.8|1102
1580817000000|2020-02-04 11:50:00|17277.8|17276.3|17278.8|17277.3|17279.8|17277.9|17275.8|17273.9|2053
1580817300000|2020-02-04 11:55:00|17277.8|17276.3|17277.8|17276.3|17279.1|17277.6|17276.8|17275.3|1789
1580817600000|2020-02-04 12:00:00|17276.8|17275.3|17279.7|17278.2|17279.8|17278.3|17275.8|17274.3|2004
1580817900000|2020-02-04 12:05:00|17278.7|17277.2|17274.7|17273.2|17281.7|17280.2|17274.7|17273.2|4510
1580818200000|2020-02-04 12:10:00|17274.4|17272.9|17274.7|17273.2|17274.7|17273.2|17272.7|17271.2|1627
1580818500000|2020-02-04 12:15:00|17273.7|17272.2|17278|17276.5|17278|17276.5|17272.7|17271.2|2954
1580818800000|2020-02-04 12:20:00|17277.4|17275.5|17281|17279.5|17281|17279.5|17277|17275.5|2932
1580819100000|2020-02-04 12:25:00|17280.4|17278.9|17272|17270.5|17280.4|17278.9|17271|17269.5|3774
1580819400000|2020-02-04 12:30:00|17271|17269.5|17273|17271.5|17275|17273.5|17271|17269.5|2098
1580819700000|2020-02-04 12:35:00|17272|17270.5|17271|17269.5|17273|17271.5|17270|17268.5|2611
1580820000000|2020-02-04 12:40:00|17272|17270.5|17267.3|17265.8|17272|17270.5|17266|17264.5|4034
1580820300000|2020-02-04 12:45:00|17268|17266.5|17267.3|17265.8|17268.3|17266.8|17266.3|17264.8|2257
1580820600000|2020-02-04 12:50:00|17266.7|17265.2|17268.3|17266.8|17268.3|17266.8|17264.3|17262.8|1689
1580820900000|2020-02-04 12:55:00|17269.3|17267.8|17268.3|17266.8|17270.3|17268.8|17267.3|17265.8|1879
1580821200000|2020-02-04 13:00:00|17267.6|17266.1|17264.3|17262.8|17269.3|17267.8|17264.3|17262.8|4093
1580821500000|2020-02-04 13:05:00|17265|17263.5|17265.3|17263.8|17266.3|17264.8|17263.3|17261.8|2886
1580821800000|2020-02-04 13:10:00|17264.3|17262.8|17266.3|17264.8|17266.3|17264.8|17264.3|17262.4|2882
1580822100000|2020-02-04 13:15:00|17266.9|17265.4|17270.3|17268.8|17270.6|17268.8|17266.3|17264.8|3460
1580822400000|2020-02-04 13:20:00|17271.3|17269.8|17269.2|17267.7|17272.3|17270.1|17268.2|17266.4|2575
1580822700000|2020-02-04 13:25:00|17268.2|17266.7|17266.2|17264.7|17269.2|17267.7|17264.2|17262.7|2931
1580823000000|2020-02-04 13:30:00|17265.2|17263.7|17269.2|17267.7|17269.2|17267.7|17265.2|17263.6|2473
1580823300000|2020-02-04 13:35:00|17268.2|17266.7|17262.2|17260.7|17270.6|17268.7|17262.2|17260.7|2069
1580823600000|2020-02-04 13:40:00|17263.2|17259.7|17261.2|17259.7|17264.2|17262.7|17259.2|17257.7|6100
1580823900000|2020-02-04 13:45:00|17262.2|17260.7|17260.2|17258.7|17263.2|17261.7|17258.2|17256.7|4343
1580824200000|2020-02-04 13:50:00|17260.5|17258|17258.2|17256.7|17262.2|17260.7|17257.2|17255.7|2679
1580824500000|2020-02-04 13:55:00|17257.8|17255.3|17249.2|17247.7|17257.8|17255.7|17249.2|17247.7|8698
1580824800000|2020-02-04 14:00:00|17250.2|17248.7|17253.2|17251.7|17255.5|17254|17249.2|17247.7|5433
1580825100000|2020-02-04 14:05:00|17252.2|17250.7|17245.2|17243.7|17253.2|17251.7|17245.2|17243.7|6108
1580825400000|2020-02-04 14:10:00|17244.2|17242.7|17253.1|17251.6|17253.1|17251.6|17244.2|17242.7|7007
1580825700000|2020-02-04 14:15:00|17254.1|17252.6|17255.1|17253.6|17256.1|17254.6|17252.1|17250.6|3427
1580826000000|2020-02-04 14:20:00|17254.1|17252.6|17255.1|17253.6|17256.5|17254.6|17254.1|17252.3|3357
1580826300000|2020-02-04 14:25:00|17256.1|17254.6|17258.1|17256.6|17261.1|17259.6|17255.1|17253.6|6148
1580826600000|2020-02-04 14:30:00|17257.4|17255.9|17256.1|17254.6|17259.1|17257.6|17254.1|17252.6|6584
1580826900000|2020-02-04 14:35:00|17255.4|17253.9|17258.1|17256.6|17258.1|17256.6|17252.8|17251.3|9412
1580827200000|2020-02-04 14:40:00|17257.1|17255.6|17259.1|17257.6|17259.1|17257.6|17252.1|17250.6|5210
1580827500000|2020-02-04 14:45:00|17258.1|17256.6|17249.1|17247.6|17258.1|17256.6|17247.1|17245.6|5786
1580827800000|2020-02-04 14:50:00|17250.1|17248.6|17249.1|17247.6|17254.1|17252.6|17248.1|17246.6|6190
1580828100000|2020-02-04 14:55:00|17250.1|17248.6|17250|17248.5|17252.1|17250.6|17248|17246.5|8322
1580828400000|2020-02-04 15:00:00|17249.4|17247.9|17260|17258.5|17260|17258.5|17247|17245.5|10098
1580828700000|2020-02-04 15:05:00|17259.4|17257.9|17259|17257.5|17265|17263.5|17258|17256.5|7324
1580829000000|2020-02-04 15:10:00|17258.4|17256.9|17262|17260.5|17263|17261.5|17258|17256.5|4795
1580829300000|2020-02-04 15:15:00|17261|17259.5|17261|17259.5|17264|17262.5|17259|17257.5|2666
1580829600000|2020-02-04 15:20:00|17260|17258.5|17259|17257.5|17263|17261.5|17258|17256.5|3138
1580829900000|2020-02-04 15:25:00|17260|17258.5|17254|17252.5|17260|17258.5|17252|17250.5|4445
1580830200000|2020-02-04 15:30:00|17253|17251.5|17260|17258.5|17262|17260.5|17253|17251.5|3886
1580830500000|2020-02-04 15:35:00|17261|17259.5|17258|17256.5|17261|17259.5|17257|17255.5|3900
1580830800000|2020-02-04 15:40:00|17257|17255.5|17258|17256.5|17260|17258.5|17256|17254|2904
1580831100000|2020-02-04 15:45:00|17257|17255.5|17260.9|17259.4|17261.9|17260.4|17254.9|17253.4|4806
1580831400000|2020-02-04 15:50:00|17261.9|17260.4|17259.9|17258.4|17261.9|17260.4|17255.9|17254.4|2433
1580831700000|2020-02-04 15:55:00|17258.9|17257.4|17263.9|17262.4|17264.9|17263.4|17257.9|17256.4|3788
1580832000000|2020-02-04 16:00:00|17264.9|17263.4|17272.9|17271.4|17272.9|17271.4|17263.9|17262.4|4615
1580832300000|2020-02-04 16:05:00|17271.9|17270.4|17270.9|17269.4|17272.9|17271.4|17268.9|17267.4|3965
1580832600000|2020-02-04 16:10:00|17271.9|17270.4|17270.9|17269.4|17272.9|17271.4|17267.9|17266.4|6762
1580832900000|2020-02-04 16:15:00|17271.9|17270.4|17267.9|17266.4|17271.9|17270.4|17265.9|17264.4|3354
1580833200000|2020-02-04 16:20:00|17266.9|17265.4|17265.9|17264.4|17267.9|17266.4|17263.9|17262.4|3268
1580833500000|2020-02-04 16:25:00|17266.9|17265.4|17262.9|17261.4|17266.9|17265.4|17257.9|17256.4|6821
1580833800000|2020-02-04 16:30:00|17263.9|17262.4|17262.8|17261.3|17264.9|17263.4|17261.9|17260.4|3380
1580834100000|2020-02-04 16:35:00|17263.5|17262|17258.8|17257.3|17263.5|17262|17258.8|17257.3|2968
1580834400000|2020-02-04 16:40:00|17257.8|17256.3|17257.8|17256.3|17257.8|17256.3|17253.8|17252.3|3388
1580834700000|2020-02-04 16:45:00|17256.8|17255.3|17256.8|17255.3|17257.8|17256.3|17253.8|17252|4139
1580835000000|2020-02-04 16:50:00|17255.8|17254.3|17254.8|17253.3|17256.1|17255.3|17253.8|17252.3|2294
1580835300000|2020-02-04 16:55:00|17255.8|17254.3|17253.8|17252.3|17255.8|17254.3|17252.8|17251.3|1983
1580835600000|2020-02-04 17:00:00|17253.5|17252|17253.8|17252.3|17254.8|17253.3|17252.8|17251.3|2560
1580835900000|2020-02-04 17:05:00|17253.1|17251.6|17253.8|17252.3|17254.1|17252.3|17251.8|17250.3|2725
1580836200000|2020-02-04 17:10:00|17254.4|17252.9|17253.8|17252.3|17255.8|17254.3|17253.8|17252.3|728
1580836500000|2020-02-04 17:15:00|17252.8|17251.3|17254.8|17253.3|17256.1|17254.3|17251.8|17250.3|1705
1580836800000|2020-02-04 17:20:00|17255.8|17254.3|17250.7|17249.2|17255.8|17254.3|17249.7|17248.2|1355
1580837100000|2020-02-04 17:25:00|17249.7|17248.2|17247.7|17246.2|17250.7|17249.2|17247.7|17245.9|1199
1580837400000|2020-02-04 17:30:00|17247.4|17245.9|17248.7|17247.2|17248.7|17247.2|17244.7|17243.2|2079
1580837700000|2020-02-04 17:35:00|17249.7|17248.2|17247.7|17246.2|17249.7|17248.2|17247.7|17246.2|753
1580838000000|2020-02-04 17:40:00|17248.7|17247.2|17249.7|17248.2|17250.7|17249.2|17247.7|17246.2|886
1580838300000|2020-02-04 17:45:00|17248.7|17247.2|17250.7|17249.2|17251.7|17250.2|17248.7|17246.9|1263
1580838600000|2020-02-04 17:50:00|17251.7|17250.2|17251.7|17250.2|17253.7|17252.2|17251.7|17249.9|1011
1580838900000|2020-02-04 17:55:00|17252.7|17251.2|17251.7|17250.2|17252.7|17251.2|17251.7|17250.2|458
1580839200000|2020-02-04 18:00:00|17250.7|17249.2|17249.7|17248.2|17250.7|17249.2|17248.7|17247.2|543
1580839500000|2020-02-04 18:05:00|17249.3|17247.8|17249.7|17248.2|17250.7|17249.2|17248.7|17247.2|542
1580839800000|2020-02-04 18:10:00|17249.6|17248.1|17250.6|17249.1|17250.6|17249.1|17248.6|17247.1|835
1580840100000|2020-02-04 18:15:00|17249.6|17248.1|17250.6|17249.1|17252|17250.1|17249.6|17248.1|497
1580840400000|2020-02-04 18:20:00|17249.6|17248.1|17249.6|17248.1|17252|17250.1|17249.6|17248.1|756
1580840700000|2020-02-04 18:25:00|17250.6|17249.1|17251.6|17250.1|17251.6|17250.1|17249.6|17247.8|192
1580841000000|2020-02-04 18:30:00|17250.6|17249.1|17251.6|17250.1|17251.6|17250.1|17250.6|17249.1|37
1580841300000|2020-02-04 18:35:00|17250.6|17249.1|17249.6|17248.1|17251.9|17250.1|17249.6|17247.8|412
1580841600000|2020-02-04 18:40:00|17250.6|17249.1|17250.6|17249.1|17251.6|17250.1|17249.6|17249.1|98
1580841900000|2020-02-04 18:45:00|17249.6|17248.1|17249.6|17248.1|17250.6|17249.1|17248.6|17246.7|154
1580842200000|2020-02-04 18:50:00|17250.6|17249.1|17248.6|17247.1|17250.6|17249.1|17248.6|17247.1|443
1580842500000|2020-02-04 18:55:00|17248.9|17247.4|17247.5|17246|17249.6|17248.1|17247.5|17246|292
1580842800000|2020-02-04 19:00:00|17247.9|17246.4|17247.5|17246|17248.5|17247|17245.5|17243.7|340
1580843100000|2020-02-04 19:05:00|||||||||113
1580843400000|2020-02-04 19:10:00|17248.5|17247|17249.5|17248|17250.5|17249|17248.5|17247|300
1580843700000|2020-02-04 19:15:00|17250.2|17248.7|17251.5|17250|17251.5|17250|17250.2|17248.7|59
1580844000000|2020-02-04 19:20:00|17252.2|17250.7|17252.5|17251|17252.5|17251|17251.5|17250|347
1580844300000|2020-02-04 19:25:00|17251.5|17250|17251.5|17250|17252.5|17251|17251.5|17250|188
1580844600000|2020-02-04 19:30:00|17252.2|17250.7|17251.5|17249|17252.5|17251|17250.5|17248.5|339
1580844900000|2020-02-04 19:35:00|17251.1|17249.6|17248.5|17247|17251.5|17250|17248.5|17247|375
1580845200000|2020-02-04 19:40:00|17249.5|17248|17246.5|17245|17249.5|17248|17246.5|17245|389
1580845500000|2020-02-04 19:45:00|17246.4|17244.9|17248.4|17246.9|17248.4|17246.9|17246.4|17244.9|239
1580845800000|2020-02-04 19:50:00|17249.4|17247.9|17251.4|17249.9|17251.4|17249.9|17249.4|17247.9|46
1580846100000|2020-02-04 19:55:00|17252.4|17250.9|17253.4|17251.9|17253.4|17251.9|17250.4|17248.6|326
1580846400000|2020-02-04 20:00:00|17252.4|17250.9|17253.4|17251.9|17254.4|17252.9|17252.4|17250.9|385
1580846700000|2020-02-04 20:05:00|17252.7|17251.2|17255.4|17253.9|17255.4|17253.9|17252.4|17250.9|153
1580847000000|2020-02-04 20:10:00|17254.4|17252.9|17254.4|17252.9|17255.4|17253.9|17253.7|17252.2|190
1580847300000|2020-02-04 20:15:00|17253.7|17252.2|17253.7|17252.2|17254.7|17252.9|17253.7|17252.2|112
1580847600000|2020-02-04 20:20:00|17252.4|17250.9|17254.4|17252.9|17254.4|17252.9|17252.4|17250.9|219
1580847900000|2020-02-04 20:25:00|17253.7|17252.2|17253.4|17251.9|17255.4|17253.9|17253.4|17251.5|219
1580848200000|2020-02-04 20:30:00|17254.4|17252.9|17254.3|17252.8|17254.7|17252.9|17253.4|17251.9|212
1580848500000|2020-02-04 20:35:00|17255.7|17253.2|17255.3|17253.8|17255.7|17253.8|17254.3|17252.5|151
1580848800000|2020-02-04 20:40:00|17254.3|17252.8|17254.3|17252.8|17255.7|17253.8|17254.3|17252.8|272
1580849100000|2020-02-04 20:45:00|17255.3|17253.8|17254.3|17252.8|17255.3|17253.8|17253.3|17251.5|428
1580849400000|2020-02-04 20:50:00|17255.3|17253.8|17255.3|17253.8|17255.6|17253.8|17254.3|17252.5|131
1580849700000|2020-02-04 20:55:00|17256|17253.5|17256.3|17254.8|17257.3|17255.8|17255.3|17253.5|357
1580886300000|2020-02-05 07:05:00|17264.7|17263.2|17268.7|17267.2|17271|17269.2|17264.7|17263.2|2585
1580886600000|2020-02-05 07:10:00|17269.7|17268.2|17272.7|17271.2|17275|17273.2|17268.7|17267.2|2331
1580886900000|2020-02-05 07:15:00|17273.7|17272.2|17270.7|17269.2|17273.7|17272.2|17269.3|17267.2|1157
1580887200000|2020-02-05 07:20:00|17269.7|17268.2|17272.7|17271.2|17274.7|17273.2|17269.7|17268.2|1250
1580887500000|2020-02-05 07:25:00|17273|17270.5|17270.6|17269.1|17273|17271.2|17269.6|17268.1|1202
1580887800000|2020-02-05 07:30:00|17271.6|17270.1|17275|17273.5|17276|17274.5|17271|17269.1|1100
1580888100000|2020-02-05 07:35:00|17274|17272.5|17273|17271.5|17276|17274.5|17272|17270.5|2255
1580888400000|2020-02-05 07:40:00|17274|17272.5|17272.9|17271.4|17275|17273.5|17271.9|17270.4|1009
1580888700000|2020-02-05 07:45:00|17273.9|17272.4|17269.9|17268.4|17273.9|17272.4|17269.6|17267.1|2114
1580889000000|2020-02-05 07:50:00|17270.6|17268.1|17277.9|17276.4|17277.9|17276.4|17270.6|17268.1|3220
1580889300000|2020-02-05 07:55:00|17276.9|17275.4|17272.9|17271.4|17278.9|17277.4|17272.9|17271.4|2240
1580889600000|2020-02-05 08:00:00|17271.9|17270.4|17273.9|17272.4|17273.9|17272.4|17269.9|17268.4|3410
1580889900000|2020-02-05 08:05:00|17272.9|17271.4|17270.9|17269.4|17274.2|17272.7|17267.9|17266.1|3252
1580890200000|2020-02-05 08:10:00|17269.9|17268.4|17265.9|17264.4|17271.9|17270.4|17264.9|17263.4|3131
1580890500000|2020-02-05 08:15:00|17266.9|17265.4|17265.9|17264.4|17268.9|17267.4|17262.9|17261|4240
1580890800000|2020-02-05 08:20:00|17266.9|17265.4|17260.9|17259.4|17266.9|17265.4|17260.9|17259.4|2356
1580891100000|2020-02-05 08:25:00|17261.9|17260.4|17249.9|17248.4|17261.9|17260.4|17247.9|17246.4|5520
1580891400000|2020-02-05 08:30:00|17248.9|17247.4|17241.8|17240.3|17253.9|17252.4|17240.8|17239.3|6271
1580891700000|2020-02-05 08:35:00|17242.8|17241.3|17211.8|17210.3|17242.8|17241.3|17208.8|17207.3|22749
1580892000000|2020-02-05 08:40:00|17210.8|17209.3|17228.8|17227.3|17228.8|17227.3|17196.8|17195|18994
1580892300000|2020-02-05 08:45:00|17229.5|17228|17218.8|17217.3|17229.5|17228|17216.8|17215.3|10784
1580892600000|2020-02-05 08:50:00|17217.8|17216.3|17228.8|17227.3|17229.8|17228.3|17216.8|17215.3|6267
1580892900000|2020-02-05 08:55:00|17229.8|17228.3|17228.8|17227.3|17231.5|17230|17226.8|17225.3|8656
1580893200000|2020-02-05 09:00:00|17229.8|17228.3|17218.8|17217.3|17230.8|17229.3|17217.8|17216.3|7207
1580893500000|2020-02-05 09:05:00|17219.8|17218.3|17213.8|17212.3|17220.8|17219.3|17211.8|17210.3|8125
1580893800000|2020-02-05 09:10:00|17214.1|17211.6|17221.8|17220.3|17223.8|17222.3|17212.8|17211.3|6577
1580894100000|2020-02-05 09:15:00|17220.8|17219.3|17224.8|17223.3|17225.8|17224.3|17217.8|17216.3|6752
1580894400000|2020-02-05 09:20:00|17223.8|17222.3|17223.7|17222.2|17225.7|17224.2|17219.7|17218.2|5935
1580894700000|2020-02-05 09:25:00|17224.7|17223.2|17215.7|17214.2|17224.7|17223.2|17214.7|17213.2|5436
1580895000000|2020-02-05 09:30:00|17215.4|17213.9|17209.7|17208.2|17215.4|17213.9|17206.7|17205.2|6252
1580895300000|2020-02-05 09:35:00|17210.7|17209.2|17208.7|17207.2|17215.7|17214.2|17208.7|17207.2|5401
1580895600000|2020-02-05 09:40:00|17208.4|17206.9|17201.7|17200.2|17208.7|17207.2|17200.7|17199.2|6999
1580895900000|2020-02-05 09:45:00|17200.7|17199.2|17207.7|17206.2|17208.7|17207.2|17199.7|17198.2|6138
1580896200000|2020-02-05 09:50:00|17206.7|17205.2|17201.7|17200.2|17209.7|17208.2|17201.3|17199.8|5513
1580896500000|2020-02-05 09:55:00|17202.7|17201.2|17206.7|17205.2|17206.7|17205.2|17200.7|17199.2|6224
1580896800000|2020-02-05 10:00:00|17207.7|17206.2|17207.7|17206.2|17214.7|17213.2|17206.7|17205.2|7104
1580897100000|2020-02-05 10:05:00|17208.3|17206.8|17202.6|17201.1|17209.7|17208.2|17202.6|17201.1|3697
1580897400000|2020-02-05 10:10:00|17201.6|17200.1|17204.6|17203.1|17207.6|17206.1|17200.6|17199.1|4338
1580897700000|2020-02-05 10:15:00|17205.6|17204.1|17205.6|17204.1|17209.6|17207.8|17204.6|17203.1|4535
1580898000000|2020-02-05 10:20:00|17206.6|17205.1|17210.6|17209.1|17211.6|17210.1|17205.6|17204.1|3167
1580898300000|2020-02-05 10:25:00|17211.6|17210.1|17211.6|17210.1|17212.6|17211.1|17208.6|17207.1|3315
1580898600000|2020-02-05 10:30:00|17210.6|17209.1|17209.6|17208.1|17212.6|17210.1|17208.6|17207.1|2067
1580898900000|2020-02-05 10:35:00|17210.6|17209.1|17206.6|17205.1|17210.6|17209.1|17205.6|17204.1|3635
1580899200000|2020-02-05 10:40:00|17205.6|17204.1|17208.6|17207.1|17211.6|17210.1|17205.6|17204.1|3152
1580899500000|2020-02-05 10:45:00|17207.9|17206.4|17205.6|17204.1|17209.6|17208.1|17205.6|17204.1|1493
1580899800000|2020-02-05 10:50:00|17206.6|17205.1|17206.6|17205.1|17209.6|17208.1|17205.6|17204.1|1855
1580900100000|2020-02-05 10:55:00|17207.6|17206.1|17204.5|17203|17207.6|17206.1|17203.5|17201.7|3933
1580900400000|2020-02-05 11:00:00|17204.2|17201.7|17202.5|17201|17206.5|17205|17201.5|17200|7088
1580900700000|2020-02-05 11:05:00|17201.5|17200|17201.5|17200|17202.5|17201|17199.5|17198|3124
1580901000000|2020-02-05 11:10:00|17202.5|17201|17204.5|17203|17206.5|17205|17202.5|17201|2556
1580901300000|2020-02-05 11:15:00|17205.5|17204|17205.5|17204|17206.5|17205|17201.5|17200|2761
1580901600000|2020-02-05 11:20:00|17204.5|17203|17203.5|17202|17206.2|17204.7|17202.8|17201.3|1653
1580901900000|2020-02-05 11:25:00|17204.2|17202.7|17203.5|17202|17204.5|17203|17201.5|17200|2223
1580902200000|2020-02-05 11:30:00|17203.8|17202.3|17206.5|17205|17207.5|17206|17203.1|17201.6|2933
1580902500000|2020-02-05 11:35:00|17207.5|17206|17216.5|17215|17224.5|17223|17206.5|17205|14487
1580902800000|2020-02-05 11:40:00|17215.5|17214|17213.4|17211.9|17222.5|17221|17212.4|17210.9|6831
1580903100000|2020-02-05 11:45:00|17212.8|17211.3|17209.4|17207.9|17215.4|17213.9|17209.4|17207.9|4180
1580903400000|2020-02-05 11:50:00|17210.4|17208.9|17212.4|17210.9|17214.4|17212.9|17210.4|17208.9|3003
1580903700000|2020-02-05 11:55:00|17213.4|17211.9|17216.4|17214.9|17216.8|17214.9|17211.4|17209.9|3392
1580904000000|2020-02-05 12:00:00|17217.4|17215.9|17217.4|17215.9|17219.4|17217.9|17215.4|17213.9|2500
1580904300000|2020-02-05 12:05:00|17216.4|17214.9|17217.4|17215.9|17219.4|17217.9|17216.4|17214.9|1968
1580904600000|2020-02-05 12:10:00|17218.4|17216.6|17214.4|17212.9|17218.4|17216.9|17212.4|17210.9|1862
1580904900000|2020-02-05 12:15:00|17214|17212.5|17208.4|17206.9|17214.4|17212.9|17204.4|17202.9|4217
1580905200000|2020-02-05 12:20:00|17207.4|17205.9|17207.4|17205.9|17209.4|17207.9|17205.4|17203.9|2536
1580905500000|2020-02-05 12:25:00|17207.7|17206.2|17207.4|17205.9|17208.4|17206.9|17205.4|17203.9|1691
1580905800000|2020-02-05 12:30:00|17208.4|17206.9|17207.3|17205.8|17211.4|17209.9|17207.3|17205.8|2362
1580906100000|2020-02-05 12:35:00|17206.3|17204.8|17205.3|17203.8|17206.7|17205.2|17205.3|17203.8|1847
1580906400000|2020-02-05 12:40:00|17204.7|17203.2|17206.3|17204.8|17206.3|17204.8|17203.3|17201.5|3644
1580906700000|2020-02-05 12:45:00|17205.6|17204.1|17204.3|17202.8|17207.3|17205.8|17204.3|17202.8|2545
1580907000000|2020-02-05 12:50:00|17205.3|17203.8|17204.3|17202.8|17207.3|17205.8|17204.3|17202.8|1965
1580907300000|2020-02-05 12:55:00|17203.3|17201.8|17204.3|17202.8|17206.3|17204.8|17202.3|17200.8|2706
1580907600000|2020-02-05 13:00:00|17205|17202.5|17201.3|17199.8|17207.3|17205.8|17199.3|17197.1|5033
1580907900000|2020-02-05 13:05:00|17202.3|17200.8|17192.3|17190.8|17202.3|17200.8|17190.6|17189.1|9084
1580908200000|2020-02-05 13:10:00|17193.3|17191.8|17192.3|17190.8|17196.3|17194.8|17191.3|17189.8|4241
1580908500000|2020-02-05 13:15:00|17193.3|17191.8|17197.3|17195.8|17200.3|17198.8|17183.2|17181.4|14766
1580908800000|2020-02-05 13:20:00|17196.3|17194.8|17199.2|17197.7|17199.2|17197.7|17193.2|17191.7|9418
1580909100000|2020-02-05 13:25:00|17198.2|17196.7|17192.2|17190.7|17203.6|17201.7|17192.2|17190.7|7792
1580909400000|2020-02-05 13:30:00|17191.2|17189.7|17192.2|17190.7|17196.2|17194.7|17189.2|17187.7|6095
1580909700000|2020-02-05 13:35:00|17193.2|17191.7|17187.2|17185.7|17194.2|17192.7|17187.2|17185.7|5359
1580910000000|2020-02-05 13:40:00|17188.2|17186.7|17191.2|17189.7|17193.2|17191.7|17185.2|17183.7|4190
1580910300000|2020-02-05 13:45:00|17191.5|17190|17192.2|17190.7|17195.2|17193.7|17191.2|17189.4|5206
1580910600000|2020-02-05 13:50:00|17193.2|17191.7|17193.2|17191.7|17195.5|17193.7|17192.2|17190.7|2484
1580910900000|2020-02-05 13:55:00|17193.8|17191.3|17194.2|17192.7|17195.2|17193.7|17192.2|17190.7|1918
1580911200000|2020-02-05 14:00:00|17195.2|17193.7|17202.2|17200.7|17204.2|17202.7|17195.2|17193.7|4250
1580911500000|2020-02-05 14:05:00|17203.2|17201.7|17203.1|17201.6|17205.5|17203.6|17200.1|17198.6|4953
1580911800000|2020-02-05 14:10:00|17202.1|17200.6|17203.1|17201.6|17203.1|17201.6|17200.1|17198.6|3450
1580912100000|2020-02-05 14:15:00|17204.1|17202.6|17202.1|17200.6|17206.1|17204.6|17200.1|17198.6|3658
1580912400000|2020-02-05 14:20:00|17201.1|17199.6|17200.1|17198.6|17201.1|17199.6|17198.8|17197.3|2417
1580912700000|2020-02-05 14:25:00|17200.8|17199.3|17200.1|17198.6|17202.1|17200.6|17200.1|17198.6|1451
1580913000000|2020-02-05 14:30:00|17200.4|17198.9|17204.1|17202.6|17205.1|17203.6|17197.1|17195.6|3848
1580913300000|2020-02-05 14:35:00|17204.8|17203.3|17203.1|17201.6|17205.1|17203.6|17201.1|17198.6|4137
1580913600000|2020-02-05 14:40:00|17204.1|17202.6|17207.1|17205.6|17211.1|17209.6|17204.1|17202.6|3957
1580913900000|2020-02-05 14:45:00|17206.4|17204.9|17202.1|17200.6|17206.4|17204.9|17200.1|17198.6|4271
1580914200000|2020-02-05 14:50:00|17201.1|17199.6|17204.1|17202.6|17205.4|17203.9|17201.1|17199.6|2840
1580914500000|2020-02-05 14:55:00|17204.7|17203.2|17200|17198.5|17205.4|17203.6|17198|17196.5|3618
1580914800000|2020-02-05 15:00:00|17199.4|17197.9|17196|17194.5|17201|17199.5|17193|17191.5|2896
1580915100000|2020-02-05 15:05:00|17195|17193.5|17194|17192.5|17198.4|17196.5|17194|17192.5|1909
1580915400000|2020-02-05 15:10:00|17194.3|17192.8|17197|17195.5|17199|17197.5|17193|17191.5|4533
1580915700000|2020-02-05 15:15:00|17198|17196.5|17203|17201.5|17205|17203.5|17198|17196.5|4012
1580916000000|2020-02-05 15:20:00|17202.7|17201.2|17200|17198.5|17203|17201.5|17199|17197.5|2822
1580916300000|2020-02-05 15:25:00|17201|17199.5|17205|17203.5|17211|17209.5|17200|17198.1|8103
1580916600000|2020-02-05 15:30:00|17205.3|17203.8|17206|17204.5|17208|17206.5|17204|17202.5|4156
1580916900000|2020-02-05 15:35:00|17206.6|17205.1|17209|17207.5|17212|17210.5|17204|17202.5|6335
1580917200000|2020-02-05 15:40:00|17210|17208.5|17207.9|17206.4|17213|17211.5|17207.9|17206.4|4124
1580917500000|2020-02-05 15:45:00|17207.6|17206.1|17210.9|17209.4|17211.9|17210.4|17207.6|17205.4|4380
1580917800000|2020-02-05 15:50:00|17209.9|17208.4|17207.9|17206.4|17212.9|17211.4|17206.9|17205.4|3815
1580918100000|2020-02-05 15:55:00|17208.9|17207.4|17206.9|17205.4|17208.9|17207.4|17204.9|17203.4|3536
1580918400000|2020-02-05 16:00:00|17207.6|17206.1|17212.9|17211.4|17213.9|17212.4|17206.9|17205.4|3790
1580918700000|2020-02-05 16:05:00|17211.9|17210.4|17209.9|17208.4|17214.9|17213.4|17209.9|17208.4|3267
1580919000000|2020-02-05 16:10:00|17208.9|17207.4|17205.9|17204.4|17209.9|17208.4|17205.9|17204.4|6002
1580919300000|2020-02-05 16:15:00|17204.9|17203.4|17207.9|17206.4|17207.9|17206.4|17203.9|17202.4|3500
1580919600000|2020-02-05 16:20:00|17206.9|17205.4|17204.9|17203.4|17208.5|17207|17204.9|17203.4|2923
1580919900000|2020-02-05 16:25:00|17205.9|17204.4|17206.9|17205.4|17210.9|17209.4|17205.9|17204.4|2700
1580920200000|2020-02-05 16:30:00|17207.2|17205.7|17205.8|17204.3|17209.9|17208.4|17205.8|17204.3|2279
1580920500000|2020-02-05 16:35:00|17204.8|17203.3|17201.8|17200.3|17204.8|17203.3|17201.8|17200.3|2495
1580920800000|2020-02-05 16:40:00|17202.8|17201.3|17197.8|17196.3|17202.8|17201.3|17197.8|17196.3|4321
1580921100000|2020-02-05 16:45:00|17198.8|17197.3|17196.8|17195.3|17198.8|17197.3|17195.8|17194.3|1721
1580921400000|2020-02-05 16:50:00|17197.8|17196.3|17193.8|17192.3|17198.8|17197.3|17193.8|17192|2368
1580921700000|2020-02-05 16:55:00|17194.5|17192|17192.8|17191.3|17194.8|17193.3|17190.8|17189|2213
1580922000000|2020-02-05 17:00:00|17191.8|17190.3|17192.8|17191.3|17193.8|17192.3|17190.8|17189.3|1090
1580922300000|2020-02-05 17:05:00|17191.8|17190.3|17190.8|17189.3|17192.8|17191.3|17190.8|17189.3|4084
1580922600000|2020-02-05 17:10:00|17190.4|17188.9|17190.8|17189.3|17191.8|17190.3|17187.8|17186.3|3022
1580922900000|2020-02-05 17:15:00|17189.8|17188.3|17189.7|17188.2|17191.8|17190.3|17188.8|17187.3|2181
1580923200000|2020-02-05 17:20:00|17188.7|17187.2|17188.7|17187.2|17191.7|17190.2|17188.7|17187.2|749
1580923500000|2020-02-05 17:25:00|17188.4|17186.9|17188.7|17187.2|17190.7|17189.2|17187.7|17186.2|650
1580923800000|2020-02-05 17:30:00|17189.7|17188.2|17187.7|17186.2|17189.7|17188.2|17186.7|17185.2|665
1580924100000|2020-02-05 17:35:00|17188.7|17187.2|17186.7|17185.2|17188.7|17187.2|17186.7|17185.2|621
1580924400000|2020-02-05 17:40:00|17187.7|17186.2|17188.7|17187.2|17188.7|17187.2|17187.7|17186.2|332
1580924700000|2020-02-05 17:45:00|17188|17186.5|17190.7|17189.2|17190.7|17189.2|17186.7|17185.2|810
1580925000000|2020-02-05 17:50:00|17189.7|17188.2|17192.7|17191.2|17193|17191.2|17189.7|17188.2|968
1580925300000|2020-02-05 17:55:00|17191.7|17190.2|17188.7|17187.2|17192|17190.2|17188.7|17187.2|1295
1580925600000|2020-02-05 18:00:00|17187.7|17186.2|17190.7|17189.2|17190.7|17189.2|17187.7|17186.2|459
1580925900000|2020-02-05 18:05:00|17191.3|17188.8|17191.6|17190.1|17192.6|17191.1|17190.6|17188.8|543
1580926200000|2020-02-05 18:10:00|17190.6|17189.1|17189.6|17188.1|17191|17189.1|17189.6|17187.8|293
1580926500000|2020-02-05 18:15:00|17190.3|17187.8|17190.6|17189.1|17190.6|17189.1|17189.6|17187.8|57
1580926800000|2020-02-05 18:20:00|17189.6|17188.1|17191.6|17190.1|17191.6|17190.1|17189.6|17188.1|371
1580927100000|2020-02-05 18:25:00|17190.6|17189.1|17190.6|17189.1|17191.6|17190.1|17190.6|17189.1|123
1580927400000|2020-02-05 18:30:00|17191.6|17190.1|17190.6|17189.1|17191.6|17190.1|17190.6|17189.1|164
1580927700000|2020-02-05 18:35:00|17191.6|17190.1|17191.6|17190.1|17191.6|17190.1|17190.6|17189.1|161
1580928000000|2020-02-05 18:40:00|17190.6|17189.1|17189.6|17188.1|17190.6|17189.1|17189.6|17188.1|236
1580928300000|2020-02-05 18:45:00|17188.6|17187.1|17188.6|17187.1|17189.6|17188.1|17188.6|17187.1|132
1580928600000|2020-02-05 18:50:00|17188.9|17187.4|17188.6|17187.1|17189.6|17188.1|17187.6|17186.1|269
1580928900000|2020-02-05 18:55:00|17187.6|17186.1|17188.5|17187|17188.6|17187.1|17187.5|17186|271
1580929200000|2020-02-05 19:00:00|17189.5|17188|17189.5|17188|17189.5|17188|17188.5|17187|431
1580929500000|2020-02-05 19:05:00|17189.2|17187.7|17192.5|17191|17193.5|17192|17189.2|17187.7|489
1580929800000|2020-02-05 19:10:00|17193.5|17192|17193.5|17192|17193.5|17192|17192.5|17191|86
1580930100000|2020-02-05 19:15:00|17192.5|17191|17192.5|17191|17192.5|17191|17191.5|17189.7|315
1580930400000|2020-02-05 19:20:00|17191.5|17190|17191.5|17190|17193.5|17192|17191.5|17190|137
1580930700000|2020-02-05 19:25:00|17192.8|17190.3|17192.5|17191|17192.8|17191|17191.5|17190|135
1580931000000|2020-02-05 19:30:00|17192.8|17191.3|17194.5|17193|17194.5|17193|17192.5|17191|221
1580931300000|2020-02-05 19:35:00|17195.5|17194|17194.5|17193|17195.5|17194|17193.5|17192|407
1580931600000|2020-02-05 19:40:00|17193.8|17192.3|17191.4|17189.9|17194.5|17192.3|17191.4|17189.9|270
1580931900000|2020-02-05 19:45:00|17190.4|17188.9|17191.4|17189.9|17191.4|17189.9|17189.4|17187.9|341
1580932200000|2020-02-05 19:50:00|17190.4|17188.9|17190.4|17188.9|17191.4|17188.9|17189.4|17187.9|291
1580932500000|2020-02-05 19:55:00|17189.1|17187.6|17188.4|17186.9|17189.1|17187.6|17187.4|17185.9|786
1580932800000|2020-02-05 20:00:00|17187.4|17185.9|17189.4|17187.9|17189.4|17187.9|17187.4|17185.6|258
1580933100000|2020-02-05 20:05:00|17189.7|17188.2|17189.4|17187.9|17190.4|17188.9|17189.4|17187.9|197
1580933400000|2020-02-05 20:10:00|17188.7|17187.2|17191.4|17189.9|17191.4|17189.9|17188.4|17186.9|264
1580933700000|2020-02-05 20:15:00|17191|17188.5|17190.4|17188.9|17191.4|17189.9|17190.4|17188.5|72
1580934000000|2020-02-05 20:20:00|17189.4|17187.9|17187.4|17185.9|17190.4|17188.9|17187.4|17185.9|617
1580934300000|2020-02-05 20:25:00|17187|17184.5|17186.4|17184.9|17187.7|17185.9|17186.4|17184.5|128
1580934600000|2020-02-05 20:30:00|17186.3|17184.8|17187.3|17185.8|17187.3|17185.8|17186.3|17184.8|166
1580934900000|2020-02-05 20:35:00|17186.3|17184.8|17186.3|17184.8|17187.7|17185.8|17186.3|17184.8|242
1580935200000|2020-02-05 20:40:00|17186|17184.5|17186.3|17184.8|17186.3|17184.8|17185.3|17183.8|250
1580935500000|2020-02-05 20:45:00|17187.3|17185.8|17186.3|17184.8|17187.3|17185.8|17185.3|17183.8|666
1580935800000|2020-02-05 20:50:00|17187.3|17185.8|17186.3|17184.8|17187.6|17185.8|17186.3|17184.5|182
1580936100000|2020-02-05 20:55:00|17187.3|17185.8|17186.3|17183.8|17187.3|17185.8|17185.3|17183.8|330
1580972700000|2020-02-06 07:05:00|17185|17183.5|17185|17183.5|17186|17184.5|17184|17182.5|1524
1580973000000|2020-02-06 07:10:00|17184|17182.5|17183|17181.5|17186.4|17184.5|17183|17181.5|2575
1580973300000|2020-02-06 07:15:00|17183.3|17181.8|17182|17180.5|17185|17183.5|17180|17178.5|3002
1580973600000|2020-02-06 07:20:00|17183|17181.5|17184|17182.5|17185|17183.5|17180|17178.5|2632
1580973900000|2020-02-06 07:25:00|17184.3|17182.8|17179|17177.5|17185|17183.5|17179|17177.5|1935
1580974200000|2020-02-06 07:30:00|17180|17178.5|17180|17178.5|17182.3|17180.5|17178|17176.5|2050
1580974500000|2020-02-06 07:35:00|17181|17179.5|17184|17182.5|17187|17185.5|17181|17179.5|2014
1580974800000|2020-02-06 07:40:00|17183|17181.5|17189.9|17188.4|17190.9|17189.4|17183|17181.5|2157
1580975100000|2020-02-06 07:45:00|17190.9|17189.4|17191.9|17190.4|17191.9|17190.4|17188.9|17187.4|2418
1580975400000|2020-02-06 07:50:00|17190.9|17189.4|17185.9|17184.4|17190.9|17189.4|17185.9|17184.4|1548
1580975700000|2020-02-06 07:55:00|17185.6|17183.1|17182.9|17181.4|17185.9|17184.4|17179.9|17178.1|2238
1580976000000|2020-02-06 08:00:00|17183.3|17181.8|17175.9|17174.4|17187.9|17186.4|17169.9|17168.4|8412
1580976300000|2020-02-06 08:05:00|17175.2|17173.7|17175.9|17174.4|17179.9|17178.4|17168.9|17167.4|4258
1580976600000|2020-02-06 08:10:00|17176.9|17175.4|17174.9|17173.4|17178.9|17177.4|17173.9|17172.4|3402
1580976900000|2020-02-06 08:15:00|17173.9|17172.4|17168.9|17167.4|17174.9|17173.4|17166.9|17165.4|3982
1580977200000|2020-02-06 08:20:00|17169.9|17168.4|17168.9|17167.4|17170.9|17169.4|17165.9|17164.4|3390
1580977500000|2020-02-06 08:25:00|17167.9|17166.4|17168.8|17167.3|17169.9|17168.4|17161.9|17160.4|5114
1580977800000|2020-02-06 08:30:00|17167.8|17166.3|17169.8|17168.3|17171.8|17170.3|17162.8|17161.3|5719
1580978100000|2020-02-06 08:35:00|17170.8|17169.3|17171.8|17170.3|17172.8|17171.3|17170.8|17169|3502
1580978400000|2020-02-06 08:40:00|17172.8|17171.3|17168.8|17167.3|17172.8|17171.3|17165.8|17164.3|5823
1580978700000|2020-02-06 08:45:00|17169.8|17168.3|17169.8|17168.3|17172.8|17171.3|17168.5|17167|5744
1580979000000|2020-02-06 08:50:00|17168.8|17167.3|17167.8|17166.3|17170.1|17168.3|17165.8|17164.3|4360
1580979300000|2020-02-06 08:55:00|17166.8|17165.3|17166.8|17165.3|17170.8|17169.3|17165.8|17164.3|11464
1580979600000|2020-02-06 09:00:00|17165.8|17164.3|17165.8|17164.3|17167.8|17166.3|17163.8|17162.3|5217
1580979900000|2020-02-06 09:05:00|17164.8|17163.3|17168.8|17167.3|17170.8|17169.3|17163.8|17162.3|6077
1580980200000|2020-02-06 09:10:00|17167.8|17166.3|17171.8|17170.3|17171.8|17170.3|17164.8|17163.3|6585
1580980500000|2020-02-06 09:15:00|17170.8|17169.3|17171.7|17170.2|17173.8|17172.3|17170.8|17169.3|4042
1580980800000|2020-02-06 09:20:00|17171.4|17168.9|17176.7|17175.2|17176.7|17175.2|17170.7|17168.9|5479
1580981100000|2020-02-06 09:25:00|17177.4|17175.9|17174.7|17173.2|17177.7|17176.2|17172.7|17171.2|7142
1580981400000|2020-02-06 09:30:00|17173.7|17172.2|17168.7|17167.2|17173.7|17172.2|17168.7|17167.2|5351
1580981700000|2020-02-06 09:35:00|17167.7|17166.2|17169.7|17168.2|17170.7|17169.2|17166.7|17164.9|4760
1580982000000|2020-02-06 09:40:00|17170.7|17169.2|17171.7|17170.2|17172.7|17171.2|17169.7|17168.2|3172
1580982300000|2020-02-06 09:45:00|17172|17169.5|17174.7|17173.2|17177.7|17176.2|17171.7|17169.5|6236
1580982600000|2020-02-06 09:50:00|17173.7|17172.2|17175.7|17174.2|17175.7|17174.2|17171.7|17170.2|3338
1580982900000|2020-02-06 09:55:00|17174.7|17173.2|17177.7|17176.2|17177.7|17176.2|17172.7|17171.2|4152
1580983200000|2020-02-06 10:00:00|17178.7|17177.2|17187.7|17186.2|17189.7|17188.2|17178.7|17177.2|9183
1580983500000|2020-02-06 10:05:00|17188.7|17187.2|17188.6|17187.1|17192.6|17191.1|17187|17185.5|7124
1580983800000|2020-02-06 10:10:00|17190|17187.5|17191.6|17190.1|17192.6|17191.1|17187.6|17186.1|6235
1580984100000|2020-02-06 10:15:00|17190.6|17189.1|17190.6|17189.1|17191.6|17190.1|17184.6|17183.1|5832
1580984400000|2020-02-06 10:20:00|17191.6|17190.1|17189.6|17188.1|17191.6|17190.1|17187.6|17186.1|3554
1580984700000|2020-02-06 10:25:00|17190.6|17189.1|17188.6|17187.1|17190.6|17189.1|17188.6|17187.1|2262
1580985000000|2020-02-06 10:30:00|17189.3|17186.8|17192.6|17191.1|17192.6|17191.1|17188.6|17186.8|4031
1580985300000|2020-02-06 10:35:00|17193.6|17192.1|17197.6|17196.1|17197.6|17196.1|17192.6|17191.1|6091
1580985600000|2020-02-06 10:40:00|17198.6|17197.1|17194.6|17193.1|17198.6|17197.1|17193.6|17192.1|4797
1580985900000|2020-02-06 10:45:00|17193.6|17192.1|17197.6|17196.1|17197.6|17196.1|17193.6|17192.1|3422
1580986200000|2020-02-06 10:50:00|17198.6|17197.1|17199.5|17198|17200.2|17198.7|17196.6|17195.1|2906
1580986500000|2020-02-06 10:55:00|17198.5|17197|17202.5|17201|17204.9|17203|17198.5|17197|4021
1580986800000|2020-02-06 11:00:00|17203.5|17202|17199.5|17198|17203.5|17202|17198.5|17197|2666
1580987100000|2020-02-06 11:05:00|17200.5|17199|17197.5|17196|17200.5|17199|17196.5|17194.7|2266
1580987400000|2020-02-06 11:10:00|17198.5|17197|17199.5|17198|17200.9|17199|17196.5|17195|3897
1580987700000|2020-02-06 11:15:00|17200.5|17199|17199.5|17198|17201.5|17200|17198.5|17197|3468
1580988000000|2020-02-06 11:20:00|17199.2|17197.7|17199.5|17198|17200.5|17199|17197.5|17196|1819
1580988300000|2020-02-06 11:25:00|17198.5|17197|17196.5|17195|17198.5|17197|17195.5|17194|1902
1580988600000|2020-02-06 11:30:00|17195.8|17194.3|17196.5|17195|17196.8|17195|17195.5|17193.6|1199
1580988900000|2020-02-06 11:35:00|17195.5|17194|17195.5|17194|17197.5|17196|17194.5|17192.6|2774
1580989200000|2020-02-06 11:40:00|17195.8|17194.3|17194.4|17192.9|17196.5|17195|17194.4|17192.9|3029
1580989500000|2020-02-06 11:45:00|17193.4|17191.9|17197.4|17195.9|17198.4|17196.9|17193.4|17191.9|2806
1580989800000|2020-02-06 11:50:00|17198.4|17196.9|17197.4|17195.9|17198.8|17196.9|17195.4|17193.6|2600
1580990100000|2020-02-06 11:55:00|17196.4|17194.9|17190.4|17188.9|17196.4|17194.9|17190.4|17187.9|3728
1580990400000|2020-02-06 12:00:00|17189.4|17187.9|17192.4|17190.9|17192.7|17191.2|17188.4|17186.9|3953
1580990700000|2020-02-06 12:05:00|17191.4|17189.9|17188.4|17186.9|17192.7|17190.9|17188.4|17186.9|1777
1580991000000|2020-02-06 12:10:00|17189.1|17187.6|17189.4|17187.9|17190.4|17188.9|17188.4|17186.9|776
1580991300000|2020-02-06 12:15:00|17190.7|17188.2|17190.4|17188.9|17191.4|17189.9|17190.4|17188.2|1024
1580991600000|2020-02-06 12:20:00|17189.4|17187.9|17190.4|17188.9|17191.4|17189.9|17189.4|17187.9|1526
1580991900000|2020-02-06 12:25:00|17191.4|17189.9|17192.3|17190.8|17192.4|17190.9|17189.4|17187.9|980
1580992200000|2020-02-06 12:30:00|17191.3|17189.8|17192.3|17190.8|17192.7|17190.8|17191.3|17189.8|857
1580992500000|2020-02-06 12:35:00|17193.3|17191.8|17190.3|17188.8|17193.3|17191.8|17190.3|17188.8|1483
1580992800000|2020-02-06 12:40:00|17189.3|17187.8|17189.3|17187.8|17190.7|17188.8|17189.3|17187.8|1751
1580993100000|2020-02-06 12:45:00|17188.3|17186.8|17191.3|17189.8|17191.3|17189.8|17187.3|17185.8|1723
1580993400000|2020-02-06 12:50:00|17190.3|17188.8|17194.3|17192.8|17194.6|17192.8|17190.3|17188.8|1970
1580993700000|2020-02-06 12:55:00|17193.3|17191.8|17194.3|17192.8|17194.3|17192.8|17193.3|17191.8|1382
1580994000000|2020-02-06 13:00:00|17194.9|17193.4|17198.3|17196.8|17199.3|17197.8|17194.3|17192.8|2669
1580994300000|2020-02-06 13:05:00|17197.3|17195.8|17197.3|17195.8|17199.3|17197.8|17194.6|17192.8|2356
1580994600000|2020-02-06 13:10:00|17196.6|17195.1|17199.3|17197.8|17199.3|17197.8|17196.3|17194.8|2676
1580994900000|2020-02-06 13:15:00|17198.3|17196.8|17201.2|17199.7|17201.3|17199.8|17197.3|17195.8|3080
1580995200000|2020-02-06 13:20:00|17200.2|17198.7|17197.2|17195.7|17200.2|17198.7|17195.2|17193.7|3270
1580995500000|2020-02-06 13:25:00|17197.9|17195.4|17194.2|17192.7|17198.2|17196.7|17194.2|17192.7|1695
1580995800000|2020-02-06 13:30:00|17195.2|17193.7|17191.2|17189.7|17195.2|17193.7|17190.2|17188.4|3907
1580996100000|2020-02-06 13:35:00|17190.2|17188.7|17187.2|17185.7|17191.2|17189.7|17185.2|17183.7|3634
1580996400000|2020-02-06 13:40:00|17188.2|17186.7|17187.2|17185.7|17188.2|17186.7|17185.2|17183.7|4204
1580996700000|2020-02-06 13:45:00|17186.2|17184.7|17192.2|17190.7|17193.2|17191.7|17185.2|17183.7|3899
1580997000000|2020-02-06 13:50:00|17193.2|17191.7|17193.2|17191.7|17197.2|17195.7|17193.2|17191.7|4215
1580997300000|2020-02-06 13:55:00|17193.5|17192|17188.2|17186.7|17194.2|17192.7|17185.2|17183.7|4795
1580997600000|2020-02-06 14:00:00|17187.2|17185.7|17181.2|17179.7|17189.2|17187.7|17180.2|17178.7|5036
1580997900000|2020-02-06 14:05:00|17182.2|17180.7|17175.1|17173.6|17182.2|17180.7|17173.1|17171.6|5933
1580998200000|2020-02-06 14:10:00|17174.1|17172.6|17176.1|17174.6|17178.1|17176.6|17174.1|17172.6|4564
1580998500000|2020-02-06 14:15:00|17177.1|17175.6|17177.1|17175.6|17178.1|17176.6|17175.1|17173.3|2568
1580998800000|2020-02-06 14:20:00|17178.1|17176.6|17181.1|17179.6|17185.5|17183.6|17178.1|17176.6|5082
1580999100000|2020-02-06 14:25:00|17180.1|17178.6|17185.1|17183.6|17185.1|17183.6|17180.1|17178.6|2183
1580999400000|2020-02-06 14:30:00|17184.1|17182.6|17187.1|17185.6|17188.4|17186.6|17183.1|17181.6|4332
1580999700000|2020-02-06 14:35:00|17186.1|17184.6|17193.1|17191.6|17193.1|17191.6|17186.1|17184.6|4145
1581000000000|2020-02-06 14:40:00|17192.1|17190.6|17194.1|17192.6|17197.1|17195.6|17192.1|17190.6|4941
1581000300000|2020-02-06 14:45:00|17193.1|17191.6|17190.1|17188.6|17195.1|17193.6|17187.1|17185.6|3833
1581000600000|2020-02-06 14:50:00|17191.1|17189.6|17188|17186.5|17193.1|17191.6|17187|17185.5|5708
1581000900000|2020-02-06 14:55:00|17188.7|17187.2|17182|17180.5|17189|17187.5|17181|17179.5|2912
1581001200000|2020-02-06 15:00:00|17183|17181.5|17187|17185.5|17187|17185.5|17183|17181.5|3078
1581001500000|2020-02-06 15:05:00|17186.3|17184.8|17187|17185.5|17188.4|17186.5|17186|17184.2|2463
1581001800000|2020-02-06 15:10:00|17186|17184.5|17187|17185.5|17187|17185.5|17182|17180.5|4154
1581002100000|2020-02-06 15:15:00|17188|17186.5|17190|17188.5|17190|17188.5|17187|17185.5|2424
1581002400000|2020-02-06 15:20:00|17189|17187.5|17192|17190.5|17193|17191.5|17189|17187.5|4034
1581002700000|2020-02-06 15:25:00|17191.6|17189.1|17186|17184.5|17192|17190.5|17183|17181.5|5020
1581003000000|2020-02-06 15:30:00|17186.3|17184.8|17187|17185.5|17188|17186.5|17185|17183.5|2994
1581003300000|2020-02-06 15:35:00|17186.7|17185.2|17183|17181.5|17186.7|17185.2|17182|17180.5|2212
1581003600000|2020-02-06 15:40:00|17182.6|17181.1|17188.9|17187.4|17189.9|17188.4|17182.6|17181.1|4130
1581003900000|2020-02-06 15:45:00|17187.9|17186.4|17189.9|17188.4|17189.9|17188.4|17184.6|17183.1|6581
1581004200000|2020-02-06 15:50:00|17189.2|17187.7|17190.2|17188.7|17191.2|17189.7|17186.2|17184.7|5195
1581004500000|2020-02-06 15:55:00|17189.2|17187.7|17189.2|17187.7|17192.2|17190.7|17188.2|17186.7|3327
1581004800000|2020-02-06 16:00:00|17190.2|17188.1|17187.2|17185.7|17191.2|17189.7|17185.2|17183.7|3596
1581005100000|2020-02-06 16:05:00|17187.5|17186|17190.2|17188.7|17191.2|17189.7|17187.2|17185.4|2795
1581005400000|2020-02-06 16:10:00|17189.2|17187.7|17192.2|17190.7|17197.2|17195.7|17189.2|17187.4|5790
1581005700000|2020-02-06 16:15:00|17193.2|17191.7|17198.2|17196.7|17200.2|17198.7|17193.2|17191.7|3962
1581006000000|2020-02-06 16:20:00|17197.2|17195.7|17199.2|17197.7|17200.2|17198.7|17197.2|17195.7|2917
1581006300000|2020-02-06 16:25:00|17198.2|17196.7|17199.2|17197.7|17200.2|17198.7|17198.2|17196.7|1911
1581006600000|2020-02-06 16:30:00|17198.2|17196.7|17201.1|17199.6|17202.2|17200.7|17198.2|17196.7|2790
1581006900000|2020-02-06 16:35:00|17202.1|17200.6|17200.1|17198.6|17202.1|17200.6|17199.1|17197.6|1811
1581007200000|2020-02-06 16:40:00|17199.1|17197.6|17201.1|17199.6|17201.1|17199.6|17199.1|17197.6|1911
1581007500000|2020-02-06 16:45:00|17200.1|17198.6|17201.1|17199.6|17201.1|17199.6|17200.1|17198.6|750
1581007800000|2020-02-06 16:50:00|17201.8|17200.3|17206.1|17204.6|17207.1|17205.6|17201.1|17199.6|3533
1581008100000|2020-02-06 16:55:00|17205.8|17204.3|17206.1|17204.6|17207.1|17205.6|17204.4|17202.9|3023
1581008400000|2020-02-06 17:00:00|17207.1|17205.6|17203.1|17201.6|17207.1|17205.6|17202.1|17200.2|2609
1581008700000|2020-02-06 17:05:00|17202.1|17200.6|17202.1|17200.6|17203.1|17201.6|17201.1|17199.6|796
1581009000000|2020-02-06 17:10:00|17203.1|17201.6|17206.1|17204.6|17207.1|17205.6|17203.1|17201.6|1817
1581009300000|2020-02-06 17:15:00|17205.1|17203.6|17201.1|17199.6|17206.1|17204.6|17200.7|17199.2|1390
1581009600000|2020-02-06 17:20:00|17200.1|17198.6|17202|17200.5|17202|17200.5|17199|17197.5|1331
1581009900000|2020-02-06 17:25:00|17201|17199.5|17200|17198.5|17202|17200.5|17199|17197.5|898
1581010200000|2020-02-06 17:30:00|17201|17199.5|17202|17200.5|17203|17201.5|17200|17198.5|491
1581010500000|2020-02-06 17:35:00|17203|17201.5|17202|17200.5|17203|17201.5|17201|17199.5|433
1581010800000|2020-02-06 17:40:00|17201|17199.5|17202|17200.5|17202|17200.5|17201|17199.5|398
1581011100000|2020-02-06 17:45:00|17201|17199.5|17202|17200.5|17203|17201.5|17201|17199.5|187
1581011400000|2020-02-06 17:50:00|17202.7|17201.2|17199|17197.5|17202.7|17201.2|17199|17197.5|277
1581011700000|2020-02-06 17:55:00|17200|17198.5|17199|17197.5|17200|17198.5|17199|17197.1|289
1581012000000|2020-02-06 18:00:00|17198|17196.5|17198|17196.5|17198|17196.5|17197|17195.5|175
1581012300000|2020-02-06 18:05:00|17199|17197.5|17195.9|17194.4|17200|17198.5|17195.9|17194.4|968
1581012600000|2020-02-06 18:10:00|17195.3|17193.8|17195.9|17194.4|17196.9|17195.4|17195.3|17193.4|374
1581012900000|2020-02-06 18:15:00|17194.9|17193.4|17195.9|17194.4|17195.9|17194.4|17194.9|17193.4|244
1581013200000|2020-02-06 18:20:00|17196.2|17194.7|17197.9|17196.4|17197.9|17196.4|17196.2|17194.4|331
1581013500000|2020-02-06 18:25:00|17196.9|17195.4|17199.9|17197.4|17199.9|17198.4|17196.9|17195.4|235
1581013800000|2020-02-06 18:30:00|17198.9|17198.4|17198.9|17197.4|17200.3|17198.4|17198.9|17197.4|220
1581014100000|2020-02-06 18:35:00|17199.9|17198.4|17199.9|17198.4|17199.9|17198.4|17199.9|17198.4|44
1581014400000|2020-02-06 18:40:00|17200.9|17199.4|17197.9|17196.4|17200.9|17199.4|17197.9|17196.4|153
1581014700000|2020-02-06 18:45:00|17196.9|17195.4|17195.9|17194.4|17196.9|17195.4|17195.9|17194.4|178
1581015000000|2020-02-06 18:50:00|17196.9|17195.4|17197.9|17196.4|17197.9|17196.4|17196.9|17195.4|53
1581015300000|2020-02-06 18:55:00|17197.2|17195.7|17196.8|17195.3|17197.2|17195.7|17195.8|17194.3|87
1581015600000|2020-02-06 19:00:00|17195.8|17194.3|17196.8|17195.3|17197.8|17196.3|17195.8|17194.3|102
1581015900000|2020-02-06 19:05:00|17197.8|17196.3|17196.8|17195.3|17197.8|17196.3|17196.8|17195.3|74
1581016200000|2020-02-06 19:10:00|||||||||71
1581016500000|2020-02-06 19:15:00|17195.8|17194.3|17196.8|17195.3|17196.8|17195.3|17195.8|17194.3|169
1581016800000|2020-02-06 19:20:00|17197.1|17195.6|17197.8|17196.3|17198.8|17197.3|17197.1|17195.6|111
1581017100000|2020-02-06 19:25:00|17196.8|17195.3|17196.8|17195.3|17196.8|17195.3|17195.8|17194.3|227
1581017400000|2020-02-06 19:30:00|17197.5|17196|17197.8|17196.3|17197.8|17196.3|17197.5|17196|68
1581017700000|2020-02-06 19:35:00|17198.8|17197.3|17198.8|17197.3|17198.8|17197.3|17196.8|17195.3|170
1581018000000|2020-02-06 19:40:00|17197.8|17196.3|17196.8|17195.3|17197.8|17196.3|17196.8|17194.9|80
1581018300000|2020-02-06 19:45:00|17196.7|17195.2|17196.7|17195.2|17197.7|17196.2|17196.7|17195.2|81
1581018600000|2020-02-06 19:50:00|17196.4|17194.9|17196.7|17195.2|17197.1|17195.2|17195.7|17194.2|128
1581018900000|2020-02-06 19:55:00|17197.4|17195.9|17200.7|17199.2|17200.7|17199.2|17197.4|17195.9|275
1581019200000|2020-02-06 20:00:00|17200|17198.5|17200.7|17199.2|17201.7|17200.2|17199.7|17198.2|159
1581019500000|2020-02-06 20:05:00|17201.1|17198.6|17200.7|17199.2|17201.7|17200.2|17199.7|17198.2|175
1581019800000|2020-02-06 20:10:00|17201.7|17200.2|17202.7|17201.2|17203.7|17202.2|17201.7|17200.2|270
1581020100000|2020-02-06 20:15:00|17203.7|17202.2|17202.7|17201.2|17203.7|17202.2|17202.7|17201.2|189
1581020400000|2020-02-06 20:20:00|17203.4|17201.9|17202.7|17201.2|17203.7|17202.2|17202.7|17201.2|103
1581020700000|2020-02-06 20:25:00|17203|17201.5|17203.7|17202.2|17203.7|17202.2|17202.7|17201.2|70
1581021000000|2020-02-06 20:30:00|17202.7|17201.2|17202.6|17201.1|17203.7|17202.2|17202.6|17201.1|154
1581021300000|2020-02-06 20:35:00|||||||||11
1581021600000|2020-02-06 20:40:00|||||||||89
1581021900000|2020-02-06 20:45:00|17201.6|17200.1|17200.6|17199.1|17201.6|17200.1|17200.6|17199.1|152
1581022200000|2020-02-06 20:50:00|17199.6|17198.1|17199.6|17198.1|17200.6|17199.1|17199.6|17198.1|180
1581022500000|2020-02-06 20:55:00|17198.6|17197.1|17197.6|17196.1|17199.6|17198.1|17196.6|17195.1|384
1581059100000|2020-02-07 07:05:00|17213|17211.5|17210|17208.5|17215|17213.5|17209|17207.5|1590
1581059400000|2020-02-07 07:10:00|17209|17207.5|17208|17206.5|17210|17208.5|17208|17206.2|893
1581059700000|2020-02-07 07:15:00|17207.3|17205.8|17211|17209.5|17212|17210.5|17205|17203.5|1770
1581060000000|2020-02-07 07:20:00|17210|17208.5|17218|17216.5|17218|17216.5|17210|17208.5|1751
1581060300000|2020-02-07 07:25:00|17217|17215.5|17221|17218.5|17222|17220.5|17216|17214.5|2963
1581060600000|2020-02-07 07:30:00|17220|17219.5|17227|17225.5|17227|17225.5|17220|17218.5|3403
1581060900000|2020-02-07 07:35:00|17226|17224.5|17229.9|17228.4|17232|17230.5|17225|17223.5|4787
1581061200000|2020-02-07 07:40:00|17230.9|17229.4|17224.9|17223.4|17231.9|17230.4|17224.9|17223.4|2459
1581061500000|2020-02-07 07:45:00|17225.2|17223.7|17226.2|17224.7|17227.9|17226.4|17223.9|17222.4|2736
1581061800000|2020-02-07 07:50:00|17227.2|17225.7|17227.2|17225.7|17231.6|17229.7|17227.2|17225.7|2772
1581062100000|2020-02-07 07:55:00|17228.2|17226.7|17228.2|17226.7|17228.6|17226.7|17226.2|17224.4|1630
1581062400000|2020-02-07 08:00:00|17227.2|17225.7|17234.2|17232.7|17235.5|17233.7|17227.2|17225.7|4962
1581062700000|2020-02-07 08:05:00|17234.9|17232.4|17228.2|17226.7|17235.2|17233.7|17227.2|17225.7|3036
1581063000000|2020-02-07 08:10:00|17229.2|17227.7|17226.2|17224.7|17230.2|17228.7|17226.2|17224.7|2106
1581063300000|2020-02-07 08:15:00|17225.2|17223.7|17223.2|17221.7|17227.2|17225.7|17223.2|17221.7|2447
1581063600000|2020-02-07 08:20:00|17224.2|17222.7|17222.2|17220.7|17224.2|17222.7|17222.2|17220.7|1616
1581063900000|2020-02-07 08:25:00|17221.2|17219.7|17222.1|17220.6|17223.1|17221.6|17218.2|17216.7|2197
1581064200000|2020-02-07 08:30:00|17222.8|17221.3|17223.1|17221.6|17225.1|17223.6|17221.1|17219.3|1941
1581064500000|2020-02-07 08:35:00|17222.1|17220.6|17223.1|17221.6|17224.1|17222.6|17219.1|17217.6|2423
1581064800000|2020-02-07 08:40:00|17223.8|17222.3|17220.1|17218.6|17224.1|17222.6|17219.1|17217.6|3260
1581065100000|2020-02-07 08:45:00|17221.1|17219.6|17227.1|17225.6|17227.5|17225.6|17221.1|17219.6|2098
1581065400000|2020-02-07 08:50:00|17226.1|17224.6|17227.1|17225.6|17229.1|17227.6|17226.1|17224.6|1226
1581065700000|2020-02-07 08:55:00|17228.1|17226.6|17226.1|17224.6|17228.8|17227.3|17226.1|17224.2|2205
1581066000000|2020-02-07 09:00:00|17227.1|17225.6|17226.1|17224.6|17229.1|17227.6|17225.1|17223.6|1773
1581066300000|2020-02-07 09:05:00|17225.1|17223.6|17225.1|17223.6|17228.1|17225.6|17224.1|17222.6|1979
1581066600000|2020-02-07 09:10:00|17224.1|17222.6|17222.1|17220.6|17226.1|17224.6|17220.1|17218.2|2792
1581066900000|2020-02-07 09:15:00|17223.1|17221.2|17224|17222.5|17227|17225.5|17222.1|17220.6|2274
1581067200000|2020-02-07 09:20:00|17223|17221.5|17221|17219.5|17224|17222.5|17221|17219.5|2924
1581067500000|2020-02-07 09:25:00|17222|17220.5|17228|17226.5|17228|17226.5|17221|17219.5|3443
1581067800000|2020-02-07 09:30:00|17229|17227.5|17233|17231.5|17234.7|17233.2|17227|17225.5|5154
1581068100000|2020-02-07 09:35:00|17234|17232.5|17234|17232.5|17237|17235.5|17232|17230.5|3667
1581068400000|2020-02-07 09:40:00|17234.3|17232.8|17234|17232.5|17236|17234.5|17231|17229.5|4310
1581068700000|2020-02-07 09:45:00|17233.3|17231.8|17234|17232.5|17235.3|17233.5|17232|17230.5|2622
1581069000000|2020-02-07 09:50:00|17235|17233.5|17234|17232.5|17235|17233.5|17231|17229.5|4619
1581069300000|2020-02-07 09:55:00|17233|17231.5|17233|17231.5|17235|17233.5|17231|17229.5|1595
1581069600000|2020-02-07 10:00:00|17234|17232.5|17232.9|17231.4|17234|17232.5|17232|17230.5|1813
1581069900000|2020-02-07 10:05:00|17233.9|17232.1|17232.9|17231.4|17235.9|17234.4|17231.9|17230.4|3074
1581070200000|2020-02-07 10:10:00|17232.6|17231.1|17233.9|17232.4|17239.9|17238.4|17231.9|17230.4|7822
1581070500000|2020-02-07 10:15:00|17234.2|17232.7|17233.9|17232.4|17236.9|17235.4|17233.9|17232.1|3804
1581070800000|2020-02-07 10:20:00|17233.2|17231.7|17234.9|17233.4|17235.9|17234.4|17232.9|17231.4|5098
1581071100000|2020-02-07 10:25:00|17233.9|17232.4|17232.9|17231.4|17234.9|17233.4|17231.9|17230.4|2439
1581071400000|2020-02-07 10:30:00|17233.9|17232.4|17232.9|17231.4|17233.9|17232.4|17229.9|17228.4|5069
1581071700000|2020-02-07 10:35:00|17233.2|17231.7|17232.9|17231.4|17233.9|17232.4|17230.9|17229.4|4382
1581072000000|2020-02-07 10:40:00|17231.9|17230.4|17229.9|17228.4|17232.9|17231.4|17229.9|17228.4|3653
1581072300000|2020-02-07 10:45:00|17230.5|17228|17230.9|17229.4|17231.6|17230.1|17229.9|17228|3658
1581072600000|2020-02-07 10:50:00|17229.9|17228.4|17229.8|17228.3|17230.9|17229.4|17229.8|17228|1844
1581072900000|2020-02-07 10:55:00|17228.8|17227.3|17233.8|17232.3|17233.8|17232.3|17228.8|17227.3|1726
1581073200000|2020-02-07 11:00:00|17234.8|17233.3|17233.8|17232.3|17235.8|17234.3|17232.8|17231.3|3417
1581073500000|2020-02-07 11:05:00|17233.5|17232|17232.8|17231.3|17233.8|17232.3|17231.8|17230.3|1955
1581073800000|2020-02-07 11:10:00|17232.5|17231|17228.8|17227.3|17232.5|17231|17227.8|17226.3|2908
1581074100000|2020-02-07 11:15:00|17228.2|17226.7|17227.8|17226.3|17228.8|17227.3|17225.8|17224.3|2222
1581074400000|2020-02-07 11:20:00|17228.8|17225.3|17225.8|17224.3|17228.8|17226.3|17223.8|17222.3|2979
1581074700000|2020-02-07 11:25:00|17226.4|17223.9|17225.8|17224.3|17227.8|17226.3|17225.8|17223.9|2208
1581075000000|2020-02-07 11:30:00|17224.8|17223.3|17224.8|17223.3|17226.8|17225.3|17224.8|17223.3|1037
1581075300000|2020-02-07 11:35:00|17225.5|17224|17225.8|17224.3|17226.8|17225.3|17224.8|17223.3|2532
1581075600000|2020-02-07 11:40:00|17225.7|17224.2|17226.7|17225.2|17227.7|17226.2|17224.7|17223.2|1163
1581075900000|2020-02-07 11:45:00|17225.7|17224.2|17224.7|17223.2|17227.7|17226.2|17224.7|17222.9|2027
1581076200000|2020-02-07 11:50:00|17225.7|17224.2|17225.7|17224.2|17225.7|17224.2|17224.7|17222.9|1828
1581076500000|2020-02-07 11:55:00|17224.7|17223.2|17226.7|17225.2|17227.7|17226.2|17224.7|17223.2|1385
1581076800000|2020-02-07 12:00:00|17225.7|17224.2|17226.7|17225.2|17227.7|17226.2|17225.7|17224.2|1733
1581077100000|2020-02-07 12:05:00|17225.7|17224.2|17225.3|17223.8|17226.7|17225.2|17225.3|17223.8|1865
1581077400000|2020-02-07 12:10:00|17226|17224.5|17226.7|17225.2|17226.7|17225.2|17224.7|17223.2|1297
1581077700000|2020-02-07 12:15:00|17226.3|17223.8|17227.7|17226.2|17227.7|17226.2|17225|17223.5|1449
1581078000000|2020-02-07 12:20:00|17226.7|17225.2|17224.7|17223.2|17226.7|17225.2|17224.7|17223.2|903
1581078300000|2020-02-07 12:25:00|17225.7|17224.2|17224.6|17223.1|17225.7|17224.2|17224.6|17223.1|790
1581078600000|2020-02-07 12:30:00|17224.3|17222.8|17223.6|17222.1|17224.6|17223.1|17221.6|17220.1|1744
1581078900000|2020-02-07 12:35:00|17222.6|17221.1|17221.6|17220.1|17223.6|17222.1|17221.6|17220.1|592
1581079200000|2020-02-07 12:40:00|17220.6|17219.1|17221.6|17220.1|17222.6|17221.1|17220.6|17219.1|889
1581079500000|2020-02-07 12:45:00|17220.6|17219.1|17219.6|17218.1|17221.6|17220.1|17219.6|17218.1|1450
1581079800000|2020-02-07 12:50:00|17218.6|17217.1|17215.6|17214.1|17218.6|17217.1|17215.6|17214.1|3118
1581080100000|2020-02-07 12:55:00|17216.6|17215.1|17215.6|17214.1|17216.9|17215.1|17214.6|17213.1|986
1581080400000|2020-02-07 13:00:00|17214.6|17213.1|17212.6|17211.1|17215.6|17214.1|17212.6|17211.1|2678
1581080700000|2020-02-07 13:05:00|17211.6|17210.1|17213.6|17212.1|17213.9|17212.4|17209.6|17208.1|2524
1581081000000|2020-02-07 13:10:00|17212.9|17211.4|17216.6|17215.1|17216.6|17215.1|17212.6|17211.1|1402
1581081300000|2020-02-07 13:15:00|17215.6|17214.1|17212.5|17211|17217.5|17216|17212.5|17211|2796
1581081600000|2020-02-07 13:20:00|17212.8|17211.3|17212.5|17211|17214.5|17213|17210.5|17208.7|3710
1581081900000|2020-02-07 13:25:00|17211.5|17210|17211.5|17210|17212.5|17211|17209.5|17208|2283
1581082200000|2020-02-07 13:30:00|17212.5|17211|17219.5|17218|17219.5|17218|17201.5|17200|8897
1581082500000|2020-02-07 13:35:00|17220.5|17218.4|17224.5|17223|17231.5|17230|17219.5|17218|9699
1581082800000|2020-02-07 13:40:00|17225.2|17223.7|17233.5|17232|17234.5|17233|17224.5|17223|6461
1581083100000|2020-02-07 13:45:00|17232.8|17231.3|17231.5|17230|17235.5|17234|17228.5|17227|6528
1581083400000|2020-02-07 13:50:00|17230.5|17229|17229.5|17227|17234.5|17233|17224.5|17223|6321
1581083700000|2020-02-07 13:55:00|17228.5|17228|17234.5|17233|17235.5|17234|17225.5|17223.6|5455
1581084000000|2020-02-07 14:00:00|17233.5|17232|17226.4|17224.9|17233.5|17232|17224.4|17222.9|4443
1581084300000|2020-02-07 14:05:00|17227.4|17225.9|17233.4|17230.9|17233.4|17231.9|17226.4|17224.9|4862
1581084600000|2020-02-07 14:10:00|17233.1|17231.9|17239.4|17237.9|17240.4|17238.9|17231.7|17230.2|4403
1581084900000|2020-02-07 14:15:00|17240.4|17238.9|17247.4|17245.9|17247.4|17245.9|17236.4|17234.9|7527
1581085200000|2020-02-07 14:20:00|17247.7|17246.2|17246.4|17244.9|17248.4|17246.9|17244.4|17242.9|4809
1581085500000|2020-02-07 14:25:00|17245.4|17243.9|17241.4|17239.9|17246.4|17244.9|17240.4|17238.9|5395
1581085800000|2020-02-07 14:30:00|17241.7|17240.2|17246.4|17244.9|17248.4|17246.9|17241.4|17239.5|9757
1581086100000|2020-02-07 14:35:00|17247.4|17245.9|17242.4|17240.9|17248.4|17246.9|17240.4|17238.9|8190
1581086400000|2020-02-07 14:40:00|17243.4|17241.9|17238.4|17236.9|17243.4|17241.9|17237.4|17235.9|5838
1581086700000|2020-02-07 14:45:00|17239.1|17237.6|17239.4|17237.9|17242.4|17240.9|17239.1|17237.6|3382
1581087000000|2020-02-07 14:50:00|17240.4|17238.9|17239.3|17237.8|17240.4|17238.9|17236.3|17234.8|3831
1581087300000|2020-02-07 14:55:00|17240.3|17238.8|17245.3|17243.8|17246.3|17244.8|17240.3|17238.8|5706
1581087600000|2020-02-07 15:00:00|17246.3|17244.8|17247.3|17245.8|17250.3|17248.8|17243.3|17241.8|7273
1581087900000|2020-02-07 15:05:00|17246.3|17244.8|17243.3|17241.8|17247.3|17245.8|17242.3|17240.8|5537
1581088200000|2020-02-07 15:10:00|17244.3|17242.8|17242.3|17240.8|17244.3|17242.8|17241.3|17239.8|2300
1581088500000|2020-02-07 15:15:00|17243.3|17241.8|17238.9|17237.4|17245.3|17243.8|17237.3|17235.8|2514
1581088800000|2020-02-07 15:20:00|17239.3|17237.8|17238.3|17236.8|17241.6|17239.8|17236.3|17234.8|3664
1581089100000|2020-02-07 15:25:00|17239|17237.5|17238.3|17236.8|17240.3|17238.8|17237.3|17235.8|3672
1581089400000|2020-02-07 15:30:00|17237.6|17236.1|17233.3|17231.8|17237.6|17236.1|17231.3|17229.8|3397
1581089700000|2020-02-07 15:35:00|17232.3|17230.8|17233.2|17231.7|17235.3|17233.8|17232.2|17230.7|3479
1581090000000|2020-02-07 15:40:00|17232.9|17231.4|17218.2|17216.7|17234.2|17232.7|17207.2|17205.7|19448
1581090300000|2020-02-07 15:45:00|17219.2|17217.7|17222.2|17220.7|17222.2|17220.7|17213.2|17211.7|9137
1581090600000|2020-02-07 15:50:00|17221.2|17219.7|17221.2|17219.7|17223.6|17221.7|17218.2|17216.7|6656
1581090900000|2020-02-07 15:55:00|17220.9|17218.4|17221.9|17220.4|17222.2|17220.7|17217.2|17215.7|4900
1581091200000|2020-02-07 16:00:00|17221.2|17219.7|17225.2|17223.7|17227.9|17226.4|17221.2|17219.7|5992
1581091500000|2020-02-07 16:05:00|17224.5|17223|17225.2|17223.7|17225.2|17223.7|17221.2|17219.7|2915
1581091800000|2020-02-07 16:10:00|17224.2|17222.7|17227.5|17226|17228.2|17226.7|17222.2|17220.7|4103
1581092100000|2020-02-07 16:15:00|17228.2|17226.7|17226.2|17224.7|17228.2|17226.7|17225.2|17223.7|4038
1581092400000|2020-02-07 16:20:00|17225.2|17223.7|17221.2|17219.7|17226.2|17224.7|17220.2|17218.7|3384
1581092700000|2020-02-07 16:25:00|17222.2|17220.7|17223.1|17221.6|17223.1|17221.6|17221.1|17219.6|1999
1581093000000|2020-02-07 16:30:00|17222.1|17220.6|17221.1|17219.6|17223.1|17221.6|17219.1|17217.6|1648
1581093300000|2020-02-07 16:35:00|17222.1|17220.6|17226.1|17224.6|17226.1|17224.6|17221.1|17219.6|3216
1581093600000|2020-02-07 16:40:00|17227.1|17225.6|17225.1|17223.6|17227.1|17225.6|17224.1|17222.6|1737
1581093900000|2020-02-07 16:45:00|17225.5|17224|17228.1|17226.6|17228.1|17226.6|17225.1|17223.6|2476
1581094200000|2020-02-07 16:50:00|17227.1|17225.6|17229.1|17227.6|17230.1|17228.6|17226.1|17224.6|1263
1581094500000|2020-02-07 16:55:00|17230.1|17228.6|17227.1|17225.6|17230.1|17228.6|17227.1|17225.6|1041
1581094800000|2020-02-07 17:00:00|17228.1|17226.6|17228.1|17226.6|17228.1|17226.6|17227.1|17225.6|1483
1581095100000|2020-02-07 17:05:00|17227.1|17225.6|17225.1|17223.6|17228.1|17226.6|17224.1|17222.6|886
1581095400000|2020-02-07 17:10:00|17224.1|17222.6|17223|17221.5|17225.1|17223.6|17223|17221.5|394
1581095700000|2020-02-07 17:15:00|17222|17220.5|17224|17222.5|17224|17222.5|17222|17220.5|826
1581096000000|2020-02-07 17:20:00|17225|17223.5|17223|17221.5|17225.4|17223.5|17222|17220.5|1204
1581096300000|2020-02-07 17:25:00|17224|17222.5|17222|17220.5|17224|17222.5|17221|17219.5|976
1581096600000|2020-02-07 17:30:00|17222.4|17219.9|17223|17221.5|17223|17221.5|17221|17219.2|1325
1581096900000|2020-02-07 17:35:00|17223.3|17221.8|17224|17222.5|17224|17222.5|17222|17220.5|419
1581097200000|2020-02-07 17:40:00|17225|17223.5|17226|17224.5|17226|17224.5|17224|17222.5|427
1581097500000|2020-02-07 17:45:00|17225|17223.5|17223|17221.5|17225|17223.5|17223|17221.5|414
1581097800000|2020-02-07 17:50:00|17224|17222.5|17225|17223.5|17225|17223.5|17223|17221.5|333
1581098100000|2020-02-07 17:55:00|17226|17224.5|17223|17221.5|17226|17224.5|17223|17221.5|793
1581098400000|2020-02-07 18:00:00|17224|17222.5|17222.9|17221.4|17224|17222.5|17222.9|17221.1|503
1581098700000|2020-02-07 18:05:00|17223.9|17222.4|17224.9|17223.4|17225.9|17223.4|17222.9|17221.4|441
1581099000000|2020-02-07 18:10:00|17225.9|17223.8|17224.9|17223.4|17225.9|17223.8|17224.2|17222.7|117
1581099300000|2020-02-07 18:15:00|17224.6|17223.1|17224.9|17223.4|17224.9|17223.4|17224.6|17223.1|55
1581099900000|2020-02-07 18:25:00|17225.5|17224|17225.9|17224.4|17226|17224.4|17224.9|17223|297
1581100200000|2020-02-07 18:30:00|17226.9|17225.4|17229.9|17228.4|17231.9|17230.4|17225.9|17224.4|1481
1581100500000|2020-02-07 18:35:00|17228.9|17227.4|17231.9|17230.4|17231.9|17230.4|17223.9|17222.4|1542
1581100800000|2020-02-07 18:40:00|17230.9|17229.4|17230.9|17229.4|17232.2|17230.4|17229.9|17228.4|495
1581101100000|2020-02-07 18:45:00|17231.9|17230.4|17231.8|17230.3|17232.9|17231.4|17231.8|17230.3|372
1581101400000|2020-02-07 18:50:00|17231.5|17230|17231.8|17230.3|17232.3|17230.3|17230.8|17229.3|146
1581101700000|2020-02-07 18:55:00|17231.5|17230|17234.8|17233.3|17234.8|17233.3|17230.8|17229.3|505
1581102000000|2020-02-07 19:00:00|17235.8|17234.3|17236.5|17235|17236.5|17235|17234.8|17233.3|880
1581102300000|2020-02-07 19:05:00|17237.8|17236.3|17235.8|17234.3|17237.8|17236.3|17234.8|17233.3|573
1581102600000|2020-02-07 19:10:00|17236.8|17235.3|17236.8|17235.3|17236.8|17235.3|17234.8|17233.3|179
1581102900000|2020-02-07 19:15:00|17236.1|17234.6|17233.8|17232.3|17236.1|17234.6|17233.8|17232.3|605
1581103200000|2020-02-07 19:20:00|17234.8|17233.3|17235.8|17234.3|17236.1|17234.3|17234.8|17233.3|159
1581103500000|2020-02-07 19:25:00|17235.5|17234|17234.8|17233.3|17235.5|17234|17233.8|17232.3|247
1581103800000|2020-02-07 19:30:00|17233.8|17232.3|17235.8|17234.3|17235.8|17234.3|17233.8|17232.3|134
1581104100000|2020-02-07 19:35:00|17234.8|17233.3|17235.7|17234.2|17235.8|17234.3|17234.7|17233.2|139
1581104400000|2020-02-07 19:40:00|17234.7|17233.2|17232.7|17231.2|17236.7|17235.2|17232.7|17231.2|569
1581104700000|2020-02-07 19:45:00|17233|17231.5|17233.7|17232.2|17233.7|17232.2|17232.7|17231.2|322
1581105000000|2020-02-07 19:50:00|17232.7|17231.2|17232.7|17231.2|17234.7|17233.2|17232.7|17230.9|200
1581105300000|2020-02-07 19:55:00|17233.7|17232.2|17234.7|17233.2|17236.1|17234.2|17232.7|17230.9|180
1581105600000|2020-02-07 20:00:00|17235.4|17232.9|17231.7|17230.2|17235.4|17233.2|17231.7|17230.2|163
1581105900000|2020-02-07 20:05:00|17232.7|17231.2|17230.7|17229.2|17233|17231.2|17230.7|17229.2|133
1581106200000|2020-02-07 20:10:00|17231.7|17230.2|17231.7|17230.2|17232.7|17231.2|17231.7|17230.2|161
1581106500000|2020-02-07 20:15:00|17232.4|17230.9|17230.7|17229.2|17232.4|17230.9|17229.7|17227.8|280
1581106800000|2020-02-07 20:20:00|17231|17229.5|17230.7|17229.2|17231.7|17230.2|17230.7|17228.8|158
1581107100000|2020-02-07 20:25:00|17230.6|17229.1|17229.6|17228.1|17230.6|17229.1|17229.6|17227.8|130
1581107400000|2020-02-07 20:30:00|17230.6|17229.1|17229.6|17227.1|17230.6|17229.1|17228.6|17226.8|263
1581107700000|2020-02-07 20:35:00|17228.6|17227.5|17228.6|17227.1|17230|17228.1|17228.6|17226.8|114
1581108000000|2020-02-07 20:40:00|17229.6|17228.1|17228.6|17227.1|17229.6|17228.1|17228.6|17227.1|106
1581108300000|2020-02-07 20:45:00|17227.6|17226.1|17227.6|17226.1|17228.6|17227.1|17227.6|17226.1|112
1581108600000|2020-02-07 20:50:00|17228.6|17227.1|17229.6|17228.1|17229.6|17228.1|17227.6|17226.1|143
1581108900000|2020-02-07 20:55:00|17228.9|17227.4|17227.6|17226.1|17230.6|17228.1|17227.6|17226.1|172
1581318300000|2020-02-10 07:05:00|17215.3|17213.8|17220.3|17218.8|17221.3|17219.8|17215.3|17213.8|1786
1581318600000|2020-02-10 07:10:00|17221.3|17219.8|17224.3|17222.8|17226.6|17224.8|17221.3|17219.8|1736
1581318900000|2020-02-10 07:15:00|17225.3|17223.8|17225.2|17223.7|17226.3|17224.8|17224.2|17222.7|916
1581319200000|2020-02-10 07:20:00|17225|17223.5|17222.2|17220.7|17225.2|17223.7|17221.2|17219.7|569
1581319500000|2020-02-10 07:25:00|17221.2|17219.7|17215.2|17213.7|17222.2|17220.7|17214.2|17212.7|1011
1581319800000|2020-02-10 07:30:00|17214.2|17212.7|17217.2|17215.7|17217.2|17215.7|17209.2|17207.7|2089
1581320100000|2020-02-10 07:35:00|17218.2|17216.7|17211.2|17209.7|17220.6|17218.7|17210.6|17209.1|1417
1581320400000|2020-02-10 07:40:00|17210.6|17209.1|17215.2|17213.7|17215.2|17213.7|17208.2|17206.7|889
1581320700000|2020-02-10 07:45:00|17214.2|17212.7|17216.2|17214.7|17218.2|17216.7|17214.2|17212.7|32190
1581321000000|2020-02-10 07:50:00|17215.2|17213.7|17220.2|17218.7|17222.5|17220.7|17214.2|17212.7|2014
1581321300000|2020-02-10 07:55:00|17221.2|17219.7|17223.2|17221.7|17223.2|17221.7|17220.2|17218.7|2600
1581321600000|2020-02-10 08:00:00|17225.2|17223.7|17223.2|17221.7|17229.2|17227.7|17222.2|17220.7|4006
1581321900000|2020-02-10 08:05:00|17222.2|17220.7|17219.1|17217.6|17222.2|17220.7|17216.1|17214.6|4485
1581322200000|2020-02-10 08:10:00|17218.1|17216.6|17216.1|17214.6|17219.1|17217.6|17214.1|17212.6|2277
1581322500000|2020-02-10 08:15:00|17215.1|17213.6|17223.1|17221.6|17223.1|17221.6|17214.1|17212.6|2177
1581322800000|2020-02-10 08:20:00|17222.1|17220.6|17226.1|17224.6|17230.1|17228.6|17221.1|17219.6|3403
1581323100000|2020-02-10 08:25:00|17227.1|17225.6|17230.7|17229.2|17230.7|17229.2|17226.1|17224.6|3673
1581323400000|2020-02-10 08:30:00|17232.1|17230.6|17235.1|17233.6|17236.1|17234.6|17231.1|17229.6|4235
1581323700000|2020-02-10 08:35:00|17234.8|17233.3|17237.1|17235.6|17240.1|17238.6|17233.1|17231.6|3287
1581324000000|2020-02-10 08:40:00|17238.1|17236.6|17242.1|17240.6|17243.1|17241.6|17235.1|17233.6|4240
1581324300000|2020-02-10 08:45:00|17241.1|17239.6|17236.1|17234.6|17242.1|17240.6|17234.1|17232.6|4848
1581324600000|2020-02-10 08:50:00|17235.1|17233.6|17235|17233.5|17239.1|17237.6|17234.1|17232.6|4237
1581324900000|2020-02-10 08:55:00|17236|17234.5|17235|17233.5|17238|17236.5|17235|17233.2|3171
1581325200000|2020-02-10 09:00:00|17236|17234.5|17234|17232.5|17238|17236.5|17234|17232.5|3925
1581325500000|2020-02-10 09:05:00|17235|17233.5|17232|17230.5|17235|17233.5|17230|17228.5|3093
1581325800000|2020-02-10 09:10:00|17231|17229.5|17234|17232.5|17237.4|17235.5|17231|17229.1|2224
1581326100000|2020-02-10 09:15:00|17233|17231.5|17234|17232.5|17235|17233.5|17232|17230.5|2014
1581326400000|2020-02-10 09:20:00|17233|17231.5|17235|17233.5|17236|17234.5|17233|17231.5|2393
1581326700000|2020-02-10 09:25:00|17236|17234.5|17236|17234.5|17238|17236.5|17234|17232.5|1808
1581327000000|2020-02-10 09:30:00|17237|17235.5|17236|17234.5|17239|17237.5|17234|17232.5|1488
1581327300000|2020-02-10 09:35:00|17237|17235.5|17242|17240.5|17242|17240.5|17237|17235.5|1884
1581327600000|2020-02-10 09:40:00|17241.7|17240.2|17242.9|17241.4|17243.9|17242.4|17240.9|17239.4|3245
1581327900000|2020-02-10 09:45:00|17243.2|17241.7|17237.9|17236.4|17244.9|17243.4|17236.9|17235.1|2409
1581328200000|2020-02-10 09:50:00|17238.9|17237.4|17236.9|17235.4|17238.9|17237.4|17235.9|17234.4|2574
1581328500000|2020-02-10 09:55:00|17237.2|17235.7|17237.9|17236.4|17237.9|17236.4|17235.9|17234.4|2057
1581328800000|2020-02-10 10:00:00|17238.9|17237.4|17235.9|17234.4|17238.9|17237.4|17234.9|17233.4|4124
1581329100000|2020-02-10 10:05:00|17236.9|17235.4|17237.9|17236.4|17238.9|17237.4|17235.2|17233.4|2051
1581329400000|2020-02-10 10:10:00|17236.9|17235.4|17237.9|17236.4|17238.9|17237.4|17236.9|17235.4|1593
1581329700000|2020-02-10 10:15:00|17238.9|17237.4|17241.9|17240.4|17241.9|17240.4|17237.9|17236.4|1789
1581330000000|2020-02-10 10:20:00|17242.9|17241.4|17240.9|17239.4|17243.9|17242.4|17240.9|17239.4|2622
1581330300000|2020-02-10 10:25:00|17241.9|17240.4|17244.8|17243.3|17244.9|17243.4|17240.9|17239.4|1441
1581330600000|2020-02-10 10:30:00|17243.8|17242.3|17250.8|17249.3|17250.8|17249.3|17243.8|17242.3|3067
1581330900000|2020-02-10 10:35:00|17250.2|17248.7|17247.8|17246.3|17250.2|17248.7|17244.8|17243.3|2831
1581331200000|2020-02-10 10:40:00|17246.8|17245.3|17239.8|17238.3|17247.3|17245.3|17233.5|17232|5984
1581331500000|2020-02-10 10:45:00|17240.8|17239.3|17238.8|17236.3|17243.8|17242.3|17235.8|17234.3|6811
1581331800000|2020-02-10 10:50:00|17237.8|17235.9|17238.8|17237.3|17239.8|17238.3|17236.8|17234.9|2621
1581332100000|2020-02-10 10:55:00|17237.8|17236.3|17240.8|17239.3|17241.8|17240.3|17237.8|17236.3|2502
1581332400000|2020-02-10 11:00:00|17239.8|17238.3|17239.8|17238.3|17241.8|17240.3|17237.8|17236.3|1569
1581332700000|2020-02-10 11:05:00|17238.8|17237.3|17238.8|17237.3|17239.8|17238.3|17237.8|17236.3|1458
1581333000000|2020-02-10 11:10:00|17237.8|17236.3|17237.8|17236.3|17239.8|17238.3|17237.8|17236.3|1523
1581333300000|2020-02-10 11:15:00|17238.8|17235.3|17238.7|17237.2|17238.8|17237.3|17238.7|17235.3|748
1581333600000|2020-02-10 11:20:00|17237.7|17236.2|17236.7|17235.2|17239.1|17237.2|17236.7|17235.2|1042
1581333900000|2020-02-10 11:25:00|17237.5|17236|17233.7|17232.2|17237.7|17236.2|17233.7|17232.2|1096
1581334200000|2020-02-10 11:30:00|17232.7|17231.2|17232.7|17231.2|17233.7|17232.2|17230.7|17228.9|3012
1581334500000|2020-02-10 11:35:00|17233.4|17231.9|17233.7|17232.2|17233.7|17232.2|17231.7|17230.2|1304
1581334800000|2020-02-10 11:40:00|17232.7|17231.2|17233.7|17232.2|17233.7|17232.2|17232.7|17231.2|1298
1581335100000|2020-02-10 11:45:00|17232.7|17231.2|17236.7|17235.2|17237.1|17235.2|17232.7|17231.2|916
1581335400000|2020-02-10 11:50:00|17236.4|17234.9|17236.7|17235.2|17237.7|17236.2|17235.7|17234.2|764
1581335700000|2020-02-10 11:55:00|17237|17235.5|17237.7|17236.2|17238.7|17237.2|17235.7|17234.2|658
1581336000000|2020-02-10 12:00:00|17236.7|17235.2|17238.6|17237.1|17238.7|17237.2|17235.7|17234.2|2329
1581336300000|2020-02-10 12:05:00|17239.6|17238.1|17237.6|17236.1|17241|17239.1|17237.6|17236.1|1564
1581336600000|2020-02-10 12:10:00|17236.6|17235.1|17239.6|17238.1|17239.6|17238.1|17236.6|17235.1|636
1581336900000|2020-02-10 12:15:00|17239.4|17237.9|17240.6|17239.1|17241.6|17240.1|17238.3|17236.8|1138
1581337200000|2020-02-10 12:20:00|17241.6|17240.1|17239.6|17238.1|17241.6|17240.1|17237.6|17236.1|902
1581337500000|2020-02-10 12:25:00|17238.6|17237.1|17237.6|17236.1|17239.6|17238.1|17237.6|17236.1|517
1581337800000|2020-02-10 12:30:00|17238.6|17237.1|17237.6|17236.1|17238.6|17237.1|17237.6|17236.1|1343
1581338100000|2020-02-10 12:35:00|17238.6|17237.1|17236.6|17235.1|17239.6|17238.1|17235.6|17234.1|1601
1581338400000|2020-02-10 12:40:00|17235.6|17234.1|17235.6|17234.1|17235.6|17234.1|17234.6|17233.1|1452
1581338700000|2020-02-10 12:45:00|17235.3|17233.8|17236.6|17235.1|17237.6|17236.1|17234.6|17233.1|1560
1581339000000|2020-02-10 12:50:00|17235.6|17234.1|17235.5|17234|17236.5|17235|17233.6|17232.1|2424
1581339300000|2020-02-10 12:55:00|17235.8|17234.3|17237.5|17236|17238.5|17237|17235.8|17234.3|1204
1581339600000|2020-02-10 13:00:00|17236.5|17235|17240.5|17239|17241.5|17239.4|17236.5|17235|3041
1581339900000|2020-02-10 13:05:00|17241.5|17240|17242.5|17241|17244.5|17243|17241.5|17240|2650
1581340200000|2020-02-10 13:10:00|17243.1|17240.6|17240.5|17239|17243.5|17242|17240.5|17239|1855
1581340500000|2020-02-10 13:15:00|17240.1|17238|17239.5|17238|17240.9|17239|17238.5|17237|2153
1581340800000|2020-02-10 13:20:00|17238.5|17237|17238.5|17237|17240.5|17239|17236.5|17235|2640
1581341100000|2020-02-10 13:25:00|17239.5|17238|17241.5|17240|17243.5|17242|17238.5|17237|2988
1581341400000|2020-02-10 13:30:00|17240.5|17239|17244.5|17243|17244.5|17243|17239.5|17238|1373
1581341700000|2020-02-10 13:35:00|17244.2|17242.7|17243.4|17241.9|17244.5|17243|17240.5|17239|1832
1581342000000|2020-02-10 13:40:00|17243.7|17242.2|17244.4|17242.9|17247.4|17245.9|17243.4|17241.9|3617
1581342300000|2020-02-10 13:45:00|17243.4|17241.9|17244.4|17242.9|17247.4|17245.9|17243.4|17241.9|2284
1581342600000|2020-02-10 13:50:00|17245.4|17243.9|17243.4|17241.9|17246.4|17244.9|17243.4|17241.9|2123
1581342900000|2020-02-10 13:55:00|17242.4|17240.9|17244.4|17242.9|17246.4|17244.9|17240.4|17238.9|2252
1581343200000|2020-02-10 14:00:00|17244.1|17242.6|17246.4|17244.9|17246.4|17244.9|17243.4|17241.9|2364
1581343500000|2020-02-10 14:05:00|17247.4|17245.9|17254.4|17252.9|17254.4|17252.9|17247.4|17245.9|5483
1581343800000|2020-02-10 14:10:00|17253.8|17252.3|17253.4|17251.9|17254.4|17252.9|17251.4|17249.9|3338
1581344100000|2020-02-10 14:15:00|17252.4|17250.9|17250.4|17248.9|17252.4|17250.9|17249.4|17247.9|2068
1581344400000|2020-02-10 14:20:00|17250|17248.5|17249.4|17247.9|17250.4|17248.9|17248.4|17246.9|1422
1581344700000|2020-02-10 14:25:00|17250.4|17248.9|17250.3|17248.8|17252.3|17250.8|17248.4|17246.5|1198
1581345000000|2020-02-10 14:30:00|17251.3|17249.8|17247.3|17245.8|17251.7|17249.8|17245.3|17243.8|5948
1581345300000|2020-02-10 14:35:00|17246.3|17244.8|17247.3|17245.8|17249.7|17247.8|17246.3|17244.8|2676
1581345600000|2020-02-10 14:40:00|17246.3|17244.8|17245.3|17243.8|17248.3|17246.8|17245.3|17243.8|1935
1581345900000|2020-02-10 14:45:00|17244.3|17242.8|17245.3|17243.8|17247.3|17245.8|17244.3|17242.4|2396
1581346200000|2020-02-10 14:50:00|17244.3|17242.8|17244.3|17242.8|17246.7|17244.8|17243.3|17241.8|1517
1581346500000|2020-02-10 14:55:00|17243.3|17241.8|17243.3|17241.8|17245.3|17243.8|17243.3|17241.8|3215
1581346800000|2020-02-10 15:00:00|17242.3|17240.8|17243.3|17241.8|17244.3|17242.8|17242.3|17240.4|3264
1581347100000|2020-02-10 15:05:00|17244|17242.5|17241.3|17239.8|17246.3|17244.8|17240.3|17238.8|3450
1581347400000|2020-02-10 15:10:00|17242.3|17240.8|17245.3|17243.8|17245.3|17243.8|17241.3|17239.8|2308
1581347700000|2020-02-10 15:15:00|17245|17243.5|17243.2|17241.7|17245|17243.5|17240.2|17238.7|5314
1581348000000|2020-02-10 15:20:00|17242.2|17240.7|17245.2|17243.7|17246.2|17244.7|17242.2|17240.7|1817
1581348300000|2020-02-10 15:25:00|17245.5|17244|17245.2|17243.7|17246.6|17244.7|17243.2|17241.7|2233
1581348600000|2020-02-10 15:30:00|17245.5|17244|17247.2|17245.7|17248.2|17246.7|17243.2|17241.7|1476
1581348900000|2020-02-10 15:35:00|17246.2|17244.7|17246.2|17244.7|17249.2|17247.7|17244.2|17242.7|3278
1581349200000|2020-02-10 15:40:00|17246.8|17245.3|17251.2|17249.7|17251.2|17249.7|17246.8|17245.3|2565
1581349500000|2020-02-10 15:45:00|17250.9|17249.4|17250.2|17248.7|17253.2|17251.7|17249.2|17247.7|2561
1581349800000|2020-02-10 15:50:00|17250.8|17249.3|17252.2|17250.7|17253.8|17252.3|17250.2|17248.7|2189
1581350100000|2020-02-10 15:55:00|17252.4|17250.9|17253.2|17251.7|17257.2|17255.7|17252.2|17250.7|3342
1581350400000|2020-02-10 16:00:00|17252.2|17250.7|17251.1|17249.6|17254.5|17252.7|17250.1|17248.6|2615
1581350700000|2020-02-10 16:05:00|17250.1|17248.6|17253.1|17251.6|17253.1|17251.6|17249.1|17247.6|2246
1581351000000|2020-02-10 16:10:00|17252.1|17250.6|17256.1|17254.6|17257.1|17255.6|17252.1|17250.1|3171
1581351300000|2020-02-10 16:15:00|17256.5|17255|17259.1|17257.6|17259.1|17257.6|17256.1|17254.6|3629
1581351600000|2020-02-10 16:20:00|17258.7|17257.2|17257.1|17255.6|17259.1|17257.6|17257.1|17255.6|2223
1581351900000|2020-02-10 16:25:00|17258.1|17256.6|17257.1|17255.6|17258.1|17256.6|17255.1|17253.6|2515
1581352200000|2020-02-10 16:30:00|17256.5|17255|17257.1|17255.6|17258.1|17256.6|17255.1|17253.6|2522
1581352500000|2020-02-10 16:35:00|17258.1|17256.6|17257.1|17255.6|17258.1|17256.6|17256.1|17254.6|1059
1581352800000|2020-02-10 16:40:00|17257.4|17255.9|17257.1|17255.6|17258.1|17256.6|17256.1|17254.6|1510
1581353100000|2020-02-10 16:45:00|17258.1|17256.6|17257.1|17255.6|17258.1|17256.6|17256.1|17254.6|1073
1581353400000|2020-02-10 16:50:00|17257|17255.5|17257|17255.5|17258|17256.5|17256|17254.5|967
1581353700000|2020-02-10 16:55:00|17258|17256.5|17257|17255.5|17258|17256.5|17256|17254.5|1197
1581354000000|2020-02-10 17:00:00|17256|17254.5|17258|17256.5|17258|17256.5|17256|17254.5|1080
1581354300000|2020-02-10 17:05:00|17257|17255.5|17258|17256.5|17258|17256.5|17257|17255.5|2133
1581354600000|2020-02-10 17:10:00|17257|17255.5|17258|17256.5|17258|17256.5|17257|17255.5|630
1581354900000|2020-02-10 17:15:00|17259|17257.5|17260|17258.5|17260|17258.5|17258|17256.5|3274
1581355200000|2020-02-10 17:20:00|17260.3|17258.8|17263|17261.5|17264|17262.5|17260.3|17258.8|1829
1581355500000|2020-02-10 17:25:00|17264|17262.5|17262|17260.5|17264|17262.5|17262|17260.1|1060
1581355800000|2020-02-10 17:30:00|17261.3|17259.8|17264|17262.5|17264|17262.5|17261|17259.5|529
1581356100000|2020-02-10 17:35:00|17265|17263.5|17265.9|17264.4|17268|17266.5|17264.9|17263.4|1970
1581356400000|2020-02-10 17:40:00|17265.7|17264.2|17263.9|17262.4|17265.9|17264.4|17263.9|17262.4|658
1581356700000|2020-02-10 17:45:00|17264.3|17262.8|17262.9|17261.4|17264.3|17262.8|17262.9|17261.4|193
1581357000000|2020-02-10 17:50:00|17263.9|17262.4|17264.3|17262.8|17264.9|17263.4|17262.9|17261.4|315
1581357300000|2020-02-10 17:55:00|17262.9|17261.4|17263.9|17262.4|17263.9|17262.4|17262.9|17261.4|428
1581357600000|2020-02-10 18:00:00|17262.9|17261.4|17262.9|17261.4|17263.3|17261.4|17261.9|17260.4|342
1581357900000|2020-02-10 18:05:00|17263.6|17262.1|17261.9|17260.4|17264.9|17263.4|17261.9|17260.4|436
1581358200000|2020-02-10 18:10:00|17260.9|17259.4|17260.9|17259.4|17260.9|17259.4|17259.9|17258.4|352
1581358500000|2020-02-10 18:15:00|17261.9|17260.4|17260.9|17259.4|17261.9|17260.4|17260.1|17258.6|134
1581358800000|2020-02-10 18:20:00|17261.1|17259.6|17260.9|17259.4|17261.9|17260.4|17260.9|17259.4|587
1581359100000|2020-02-10 18:25:00|17260.8|17259.3|17262.8|17261.3|17262.8|17261.3|17260.8|17259.3|133
1581359400000|2020-02-10 18:30:00|17261.8|17260.3|17260.8|17259.3|17261.8|17260.3|17260.8|17259.3|251
1581359700000|2020-02-10 18:35:00|17261.8|17260.3|17260.8|17259.3|17261.8|17260.3|17259.8|17258.3|244
1581360000000|2020-02-10 18:40:00|17261.8|17260.3|17260.8|17259.3|17261.8|17260.3|17260.8|17259.3|500
1581360300000|2020-02-10 18:45:00|17259.8|17258.3|17259.8|17258.3|17260.8|17259.3|17259.8|17258.3|226
1581360600000|2020-02-10 18:50:00|17258.8|17257.3|17259.8|17258.3|17260.8|17259.3|17258.8|17257.3|289
1581360900000|2020-02-10 18:55:00|17258.8|17257.3|17259.8|17258.3|17260.2|17258.3|17258.8|17256.9|392
1581361200000|2020-02-10 19:00:00|17260.8|17259.3|17260.8|17259.3|17261.1|17259.3|17258.8|17257.3|507
1581361500000|2020-02-10 19:05:00|17259.8|17258.3|17260.8|17259.3|17260.8|17259.3|17259.8|17257.9|260
1581361800000|2020-02-10 19:10:00|17259.8|17258.3|17260.7|17259.2|17260.8|17259.3|17259.8|17258.3|128
1581362100000|2020-02-10 19:15:00|17261.5|17260|17260.7|17259.2|17261.7|17260.2|17260.7|17259.2|308
1581362400000|2020-02-10 19:20:00|17261.7|17260.2|17260.7|17259.2|17261.7|17260.2|17260.7|17259.2|149
1581362700000|2020-02-10 19:25:00|17259.7|17258.2|17259.7|17258.2|17260.7|17259.2|17259.7|17257.9|169
1581363000000|2020-02-10 19:30:00|17260.7|17259.2|17259.7|17258.2|17260.7|17259.2|17259.7|17258.2|177
1581363300000|2020-02-10 19:35:00|17259.4|17257.9|17258.7|17257.2|17260.7|17259.2|17258.7|17257.2|317
1581363600000|2020-02-10 19:40:00|17259.7|17258.2|17258.7|17257.2|17259.7|17258.2|17258.7|17256.8|129
1581363900000|2020-02-10 19:45:00|17259.7|17257.5|17259.7|17257.2|17259.7|17257.5|17258.7|17257.2|31
1581364200000|2020-02-10 19:50:00|17258.7|17258.2|17258.7|17257.2|17259.7|17258.2|17257.7|17256.2|164
1581364500000|2020-02-10 19:55:00|17259.7|17258.2|17258.7|17257.2|17260.7|17259.2|17258.7|17256.8|515
1581364800000|2020-02-10 20:00:00|17257.7|17256.2|17257.6|17256.1|17258.6|17257.1|17257.6|17255.8|172
1581365100000|2020-02-10 20:05:00|||||||||128
1581365400000|2020-02-10 20:10:00|17256.6|17255.1|17257.6|17256.1|17257.6|17256.1|17256.6|17255.1|230
1581365700000|2020-02-10 20:15:00|17256.9|17255.4|17257.6|17256.1|17257.6|17256.1|17256.6|17255.1|135
1581366000000|2020-02-10 20:20:00|17256.6|17255.1|17257.6|17256.1|17257.6|17256.1|17256.6|17255.1|235
1581366300000|2020-02-10 20:25:00|17257.3|17255.8|17254.6|17253.1|17257.3|17255.8|17254.6|17253.1|411
1581366600000|2020-02-10 20:30:00|17255.6|17254.1|17255.6|17254.1|17256.6|17255.1|17255.6|17253.7|368
1581366900000|2020-02-10 20:35:00|17255.3|17253.8|17255.6|17254.1|17255.6|17254.1|17254.6|17253.1|131
1581367200000|2020-02-10 20:40:00|17255.2|17253.7|17253.6|17252.1|17255.6|17253.8|17253.6|17252.1|330
1581367500000|2020-02-10 20:45:00|17252.6|17251.1|17252.5|17251|17252.6|17251.1|17251.5|17250|170
1581367800000|2020-02-10 20:50:00|17252.9|17250.4|17251.5|17250|17252.9|17251|17251.5|17250|239
1581368100000|2020-02-10 20:55:00|17250.5|17249|17249.5|17248|17250.5|17249|17249.5|17248|406
1581404700000|2020-02-11 07:05:00|17237.3|17235.8|17231.2|17229.7|17237.3|17235.8|17231.2|17229.7|1984
1581405000000|2020-02-11 07:10:00|17232.2|17230.7|17229.2|17227.7|17233.2|17231.7|17229.2|17227.4|1212
1581405300000|2020-02-11 07:15:00|17229.5|17228|17237.2|17235.7|17237.2|17235.7|17226.2|17224.7|3091
1581405600000|2020-02-11 07:20:00|17236.6|17235.1|17234.2|17232.7|17239.2|17237.7|17233.2|17231.7|2454
1581405900000|2020-02-11 07:25:00|17234|17232.5|17230.2|17228.7|17234|17232.5|17226.2|17224.7|2609
1581406200000|2020-02-11 07:30:00|17229.2|17227.7|17236.2|17234.7|17236.6|17234.7|17228.2|17226.7|3620
1581406500000|2020-02-11 07:35:00|17235.2|17233.7|17238.2|17236.7|17239.2|17237.7|17235.2|17233.7|1126
1581406800000|2020-02-11 07:40:00|17237.2|17235.7|17236.2|17234.7|17238.8|17237.3|17235.2|17233.3|1481
1581407100000|2020-02-11 07:45:00|17237.2|17235.7|17232.2|17230.7|17238.2|17236.7|17231.2|17229.7|1800
1581407400000|2020-02-11 07:50:00|17231.8|17230.3|17230.2|17228.7|17232.2|17230.7|17228.2|17226.7|1566
1581407700000|2020-02-11 07:55:00|17229.8|17228.3|17223.1|17221.6|17232.2|17230.7|17222.5|17221|4560
1581408000000|2020-02-11 08:00:00|17223.9|17222.4|17219.1|17217.6|17227.1|17225.6|17211.1|17209.6|9072
1581408300000|2020-02-11 08:05:00|17220.1|17218.6|17214.1|17212.6|17220.1|17218.6|17212.1|17210.6|4162
1581408600000|2020-02-11 08:10:00|17213.1|17211.6|17217.1|17215.6|17219.1|17217.6|17211.1|17209.6|4322
1581408900000|2020-02-11 08:15:00|17216.4|17214.9|17219.1|17217.6|17219.1|17217.6|17214.1|17212.6|2540
1581409200000|2020-02-11 08:20:00|17220.1|17218.6|17224.1|17222.6|17224.1|17222.6|17219.1|17217.6|3793
1581409500000|2020-02-11 08:25:00|17223.1|17221.6|17223.1|17221.6|17228.1|17226.6|17221.1|17219.6|5042
1581409800000|2020-02-11 08:30:00|17224.1|17222.6|17220.1|17218.6|17225.1|17223.6|17220.1|17218.6|3351
1581410100000|2020-02-11 08:35:00|17219.1|17217.6|17222.1|17220.6|17223.1|17221.6|17219.1|17217.6|2680
1581410400000|2020-02-11 08:40:00|17221.1|17219.6|17223.1|17221.6|17225.1|17223.6|17221.1|17219.6|2529
1581410700000|2020-02-11 08:45:00|17223|17221.5|17226|17224.5|17228.4|17226.5|17222|17220.2|3331
1581411000000|2020-02-11 08:50:00|17227|17225.5|17223|17221.5|17227|17225.5|17222.4|17220.9|2554
1581411300000|2020-02-11 08:55:00|17222.4|17220.9|17222|17220.5|17224|17222.5|17221|17219.5|2202
1581411600000|2020-02-11 09:00:00|17223|17221.5|17225|17223.5|17226|17224.5|17223|17221.5|2372
1581411900000|2020-02-11 09:05:00|17226|17224.5|17227|17225.5|17228.4|17226.5|17226|17224.5|3490
1581412200000|2020-02-11 09:10:00|17226|17224.5|17225|17223.5|17227|17225.5|17223|17221.5|2987
1581412500000|2020-02-11 09:15:00|17224.7|17223.2|17223|17221.5|17225|17223.5|17221|17219.5|1759
1581412800000|2020-02-11 09:20:00|17222|17220.5|17216|17214.5|17224|17222.5|17215|17213.5|3537
1581413100000|2020-02-11 09:25:00|17215|17213.5|17219|17216.5|17219.3|17217.5|17214|17212.5|4850
1581413400000|2020-02-11 09:30:00|17218|17217.5|17217.9|17216.4|17220|17218.5|17211|17209.5|4906
1581413700000|2020-02-11 09:35:00|17218.9|17217.4|17214.9|17213.4|17219.9|17218.4|17213.7|17212.2|3356
1581414000000|2020-02-11 09:40:00|17214.3|17212.8|17217.9|17216.4|17217.9|17216.4|17214.3|17212.8|1558
1581414300000|2020-02-11 09:45:00|17216.9|17215.4|17219.9|17218.4|17221.3|17219.8|17216.9|17215.4|3095
1581414600000|2020-02-11 09:50:00|17218.9|17217.4|17217.9|17216.4|17220.5|17219|17217.9|17216.4|3101
1581414900000|2020-02-11 09:55:00|17218.5|17217|17218.9|17217.4|17219.9|17218.4|17217.9|17216.4|3381
1581415200000|2020-02-11 10:00:00|17219.5|17218|17219.9|17218.4|17220.9|17219.4|17219.5|17218|2346
1581415500000|2020-02-11 10:05:00|17220.9|17219.4|17221.9|17220.4|17223.9|17222.4|17220.9|17219.4|3861
1581415800000|2020-02-11 10:10:00|17222.9|17221.4|17219.9|17218.4|17222.9|17221.4|17219.9|17218.4|3095
1581416100000|2020-02-11 10:15:00|17220.9|17219.4|17217.9|17216.4|17221.9|17220.4|17216.9|17215.4|2349
1581416400000|2020-02-11 10:20:00|17218.9|17217.4|17215.8|17214.3|17219.8|17218.3|17214.8|17213.3|2371
1581416700000|2020-02-11 10:25:00|17215.2|17213.7|17215.8|17214.3|17216.8|17215.3|17214.5|17213|1624
1581417000000|2020-02-11 10:30:00|17215.2|17213.7|17215.8|17214.3|17218.8|17217.3|17214.8|17213.3|3713
1581417300000|2020-02-11 10:35:00|17216.8|17215.3|17213.8|17212.3|17218.2|17216.3|17213.8|17212.3|3754
1581417600000|2020-02-11 10:40:00|17214.1|17212.6|17216.8|17215.3|17217.8|17216.3|17213.8|17211.9|2864
1581417900000|2020-02-11 10:45:00|17217.1|17215.6|17216.8|17215.3|17217.8|17216.3|17214.8|17213.3|2115
1581418200000|2020-02-11 10:50:00|17215.8|17214.3|17216.8|17215.3|17217.8|17216.3|17214.8|17213.3|2852
1581418500000|2020-02-11 10:55:00|17216.1|17214.6|17218.8|17217.3|17218.8|17217.3|17215.8|17214.3|2358
1581418800000|2020-02-11 11:00:00|17219.4|17217.9|17223.8|17222.3|17224.8|17223.3|17218.8|17217.3|4022
1581419100000|2020-02-11 11:05:00|17224.8|17223.3|17226.7|17225.2|17226.7|17225.2|17224.8|17223.3|2528
1581419400000|2020-02-11 11:10:00|17227|17225.5|17222.7|17221.2|17227.7|17226.2|17221.7|17219.9|5053
1581419700000|2020-02-11 11:15:00|17222.5|17221|17220.7|17219.2|17222.7|17221.2|17220.7|17219.2|1136
1581420000000|2020-02-11 11:20:00|17221.4|17219.9|17223.7|17222.2|17224.7|17223.2|17221.4|17219.9|1817
1581420300000|2020-02-11 11:25:00|17222.7|17221.2|17224.7|17223.2|17226.7|17225.2|17222.7|17221.2|2850
1581420600000|2020-02-11 11:30:00|17225.7|17224.2|17221.7|17220.2|17225.7|17224.2|17221.7|17220.2|1716
1581420900000|2020-02-11 11:35:00|17222.7|17221.2|17220.7|17219.2|17222.7|17221.2|17219.7|17217.8|2495
1581421200000|2020-02-11 11:40:00|17219.7|17218.2|17220.7|17219.2|17221|17219.5|17219.7|17218.2|1228
1581421500000|2020-02-11 11:45:00|17220.3|17218.8|17220.7|17219.2|17220.7|17219.2|17218.7|17217.2|696
1581421800000|2020-02-11 11:50:00|17219.7|17218.2|17219.7|17218.2|17220.7|17219.2|17219.7|17218.2|1094
1581422100000|2020-02-11 11:55:00|17218.7|17217.2|17218.6|17217.1|17220.6|17219.1|17218.6|17217.1|1743
1581422400000|2020-02-11 12:00:00|17218.4|17216.9|17220.6|17219.1|17221|17219.1|17217.6|17215.8|1557
1581422700000|2020-02-11 12:05:00|17219.6|17218.1|17216.6|17215.1|17220.6|17219.1|17215.6|17214.1|3609
1581423000000|2020-02-11 12:10:00|17217.2|17215.7|17220.6|17219.1|17220.6|17219.1|17217.2|17215.7|1730
1581423300000|2020-02-11 12:15:00|17219.6|17218.1|17218.6|17217.1|17220.6|17219.1|17217.6|17216.1|2080
1581423600000|2020-02-11 12:20:00|17219.2|17217.7|17218.6|17217.1|17220.6|17219.1|17217.6|17216.1|2063
1581423900000|2020-02-11 12:25:00|17219.2|17217.7|17222.6|17221.1|17222.6|17221.1|17218.6|17217.1|2009
1581424200000|2020-02-11 12:30:00|17221.6|17220.1|17221.6|17220.1|17223.6|17222.1|17220.6|17219.1|851
1581424500000|2020-02-11 12:35:00|17220.8|17219.3|17216.8|17215.3|17221.6|17220.1|17215.8|17214.3|3527
1581424800000|2020-02-11 12:40:00|17215.8|17214.3|17217.5|17216|17217.5|17216|17214.6|17213.1|2262
1581425100000|2020-02-11 12:45:00|17216.5|17215|17214.5|17213|17217.5|17216|17213.5|17212|2748
1581425400000|2020-02-11 12:50:00|17213.5|17212|17213.5|17212|17214.5|17213|17211.5|17210|2455
1581425700000|2020-02-11 12:55:00|17212.5|17211|17221.5|17220|17223.5|17222|17212.5|17211|5649
1581426000000|2020-02-11 13:00:00|17222.5|17221|17224.5|17223|17227.5|17226|17221.5|17220|6675
1581426300000|2020-02-11 13:05:00|17225.5|17224|17224.5|17223|17225.5|17224|17223.5|17222|4163
1581426600000|2020-02-11 13:10:00|17225.5|17224|17229.5|17228|17231.5|17230|17225.5|17224|4277
1581426900000|2020-02-11 13:15:00|17228.7|17227.2|17224.7|17223.2|17229.7|17228.2|17223.7|17222.2|6909
1581427200000|2020-02-11 13:20:00|17225.7|17224.2|17234.7|17233.2|17235.7|17234.2|17225.7|17224.2|9974
1581427500000|2020-02-11 13:25:00|17235.7|17234.2|17234.7|17233.2|17238.7|17237.2|17232.7|17230.8|5879
1581427800000|2020-02-11 13:30:00|17233.7|17232.2|17234.7|17233.2|17237.7|17236.2|17231.7|17230.2|5644
1581428100000|2020-02-11 13:35:00|17235.7|17234.2|17242.1|17240.6|17243.7|17242.2|17235.7|17234.2|5069
1581428400000|2020-02-11 13:40:00|17241.7|17240.2|17244.7|17243.2|17247.7|17246.2|17240.3|17238.8|4781
1581428700000|2020-02-11 13:45:00|17245.7|17244.2|17248.7|17247.2|17249.7|17248.2|17242.7|17240.8|6371
1581429000000|2020-02-11 13:50:00|17249.7|17248.2|17244.7|17243.2|17250.7|17249.2|17244.7|17243.2|5329
1581429300000|2020-02-11 13:55:00|17244.4|17242.9|17239.6|17238.1|17244.7|17243.2|17238.6|17237.1|6310
1581429600000|2020-02-11 14:00:00|17240.6|17239.1|17233.6|17232.1|17240.6|17239.1|17230.6|17229.1|11225
1581429900000|2020-02-11 14:05:00|17234.6|17233.1|17239.6|17238.1|17240.6|17239.1|17233.6|17232.1|6406
1581430200000|2020-02-11 14:10:00|17238.6|17237.1|17232.6|17231.1|17239.6|17238.1|17231.6|17230.1|4457
1581430500000|2020-02-11 14:15:00|17231.6|17230.1|17231.6|17230.1|17235.6|17234.1|17231.6|17229.7|5534
1581430800000|2020-02-11 14:20:00|17230.6|17229.1|17233.6|17232.1|17233.6|17232.1|17230.6|17229.1|2870
1581431100000|2020-02-11 14:25:00|17233|17231.5|17237.6|17236.1|17239.6|17238.1|17231.6|17230.1|4043
1581431400000|2020-02-11 14:30:00|17236.6|17235.1|17241.6|17240.1|17242.6|17241.1|17236.6|17235.1|7542
1581431700000|2020-02-11 14:35:00|17240.6|17239.1|17243.6|17242.1|17244.9|17243.1|17238.6|17237.1|5179
1581432000000|2020-02-11 14:40:00|17244.3|17242.8|17243.6|17242.1|17245.6|17244.1|17241.6|17240.1|3488
1581432300000|2020-02-11 14:45:00|17244.6|17243.1|17239.5|17238|17244.6|17243.1|17239.5|17238|3266
1581432600000|2020-02-11 14:50:00|17238.5|17237|17236.5|17235|17240.5|17239|17235.5|17234|5919
1581432900000|2020-02-11 14:55:00|17236.8|17235.3|17236.3|17234.8|17239.3|17237.8|17235.5|17234|4599
1581433200000|2020-02-11 15:00:00|17235.3|17233.8|17235.3|17233.8|17238.3|17236.8|17235.3|17233.8|2242
1581433500000|2020-02-11 15:05:00|17234.5|17233|17233.2|17231.7|17236.3|17234.8|17233.2|17231.4|4518
1581433800000|2020-02-11 15:10:00|17233|17231.5|17225.2|17223.7|17233.2|17231.7|17224.2|17222.7|5856
1581434100000|2020-02-11 15:15:00|17224.2|17222.7|17230.2|17228.7|17231.2|17229.7|17224.2|17222.7|4675
1581434400000|2020-02-11 15:20:00|17230|17228.5|17231.2|17229.7|17231.2|17229.7|17228.2|17226.7|3338
1581434700000|2020-02-11 15:25:00|17230.2|17228.7|17222.2|17220.7|17230.2|17228.7|17222.2|17220.7|3563
1581435000000|2020-02-11 15:30:00|17221.6|17220.1|17233.2|17231.7|17233.2|17231.7|17221.6|17220.1|7386
1581435300000|2020-02-11 15:35:00|17232.9|17231.4|17229.4|17227.9|17234.2|17232.7|17228.4|17226.9|4690
1581435600000|2020-02-11 15:40:00|17228.4|17226.9|17222.4|17220.9|17228.4|17226.9|17221.8|17220.3|5150
1581435900000|2020-02-11 15:45:00|17222.8|17221.3|17222.4|17220.9|17224.4|17222.9|17221.4|17219.9|4890
1581436200000|2020-02-11 15:50:00|17221.4|17219.9|17220.4|17218.9|17223.4|17221.9|17219.4|17217.9|4709
1581436500000|2020-02-11 15:55:00|17220.2|17218.7|17218.4|17216.9|17220.4|17218.9|17216.4|17214.9|4242
1581436800000|2020-02-11 16:00:00|17217.4|17215.9|17215.4|17213.9|17218.4|17216.9|17214.4|17212.9|5565
1581437100000|2020-02-11 16:05:00|17214.8|17213.3|17217.4|17215.9|17218.4|17216.9|17213.4|17211.9|5445
1581437400000|2020-02-11 16:10:00|17218.4|17216.1|17223.4|17221.9|17223.4|17221.9|17217.6|17216.1|6375
1581437700000|2020-02-11 16:15:00|17222.7|17221.2|17219.4|17217.9|17224.4|17222.9|17218.4|17216.9|3543
1581438000000|2020-02-11 16:20:00|17219|17217.5|17222.3|17220.8|17223.3|17221.8|17219|17217.5|2525
1581438300000|2020-02-11 16:25:00|17223.1|17221.6|17221.3|17219.8|17223.3|17221.8|17220.3|17218.8|2929
1581438600000|2020-02-11 16:30:00|17222.3|17220.8|17226.3|17224.8|17226.7|17224.8|17221.3|17219.8|2644
1581438900000|2020-02-11 16:35:00|17227.1|17225.6|17225.3|17223.8|17227.3|17225.8|17223.3|17221.8|2191
1581439200000|2020-02-11 16:40:00|17226.3|17224.8|17223.3|17221.8|17226.3|17224.8|17223.3|17221.8|1438
1581439500000|2020-02-11 16:45:00|17224.3|17222.8|17223.3|17221.8|17225.3|17223.8|17222.9|17221.4|1853
1581439800000|2020-02-11 16:50:00|17224.3|17222.8|17224.3|17222.8|17225.3|17223.8|17223.3|17221.8|1203
1581440100000|2020-02-11 16:55:00|17223.5|17222|17223.3|17221.8|17225.3|17223.8|17223.3|17221.8|1399
1581440400000|2020-02-11 17:00:00|17224|17222.5|17224.3|17222.8|17225.3|17223.8|17223.3|17221.8|1285
1581440700000|2020-02-11 17:05:00|17225.3|17223.8|17224.2|17222.7|17225.3|17223.8|17223.9|17222.4|977
1581441000000|2020-02-11 17:10:00|17223.2|17221.7|17224.2|17222.7|17225.2|17223.7|17222.2|17220.7|1081
1581441300000|2020-02-11 17:15:00|17223.2|17221.7|17222.2|17220.7|17224.2|17222.7|17222.2|17220.4|735
1581441600000|2020-02-11 17:20:00|17223.2|17221.7|17222.2|17220.7|17223.2|17221.7|17222.2|17220.7|407
1581441900000|2020-02-11 17:25:00|17221.8|17220.3|17221.2|17219.7|17222.6|17220.7|17220.2|17218.7|1095
1581442200000|2020-02-11 17:30:00|17220.8|17219.3|17220.2|17218.7|17221.2|17219.7|17219.2|17217.7|942
1581442500000|2020-02-11 17:35:00|17220.4|17218.9|17218.2|17216.7|17222.6|17220.7|17218.2|17216.7|547
1581442800000|2020-02-11 17:40:00|17219.2|17217.7|17219.2|17217.7|17220.2|17218.7|17218.2|17216.7|650
1581443100000|2020-02-11 17:45:00|17220.2|17218.7|17219.2|17217.7|17220.2|17218.7|17219.2|17217.7|262
1581443400000|2020-02-11 17:50:00|17218.2|17216.7|17218.2|17216.7|17219.2|17217.7|17218.2|17216.7|54
1581443700000|2020-02-11 17:55:00|17218.1|17216.6|17219.1|17217.6|17219.1|17217.6|17218.1|17216.6|306
1581444000000|2020-02-11 18:00:00|17220.1|17218.6|17218.1|17216.6|17220.1|17218.6|17218.1|17216.6|493
1581444300000|2020-02-11 18:05:00|17219.1|17217.6|17218.1|17216.6|17219.1|17217.6|17218.1|17216.6|125
1581444600000|2020-02-11 18:10:00|17217.9|17216.4|17216.1|17214.6|17217.9|17216.4|17216.1|17214.6|558
1581444900000|2020-02-11 18:15:00|17215.1|17213.6|17217.1|17215.6|17218.1|17216.6|17215.1|17213.6|817
1581445200000|2020-02-11 18:20:00|17218.1|17216.6|17219.1|17217.6|17219.1|17217.6|17217.1|17215.6|585
1581445500000|2020-02-11 18:25:00|17218.1|17216.6|17219.1|17217.6|17220.1|17218.6|17218.1|17216.6|300
1581445800000|2020-02-11 18:30:00|17220.1|17218.6|17220.1|17218.6|17220.1|17218.6|17219.1|17217.6|469
1581446100000|2020-02-11 18:35:00|17220.4|17218.9|17220.1|17218.6|17220.8|17219.3|17219.1|17217.6|412
1581446400000|2020-02-11 18:40:00|17221.1|17219.6|17220|17218.5|17221.1|17219.6|17220|17218.5|184
1581446700000|2020-02-11 18:45:00|||||||||375
1581447000000|2020-02-11 18:50:00|17220.3|17218.8|17223|17221.5|17223|17221.5|17220.3|17218.8|282
1581447300000|2020-02-11 18:55:00|17222.7|17221.2|17221|17219.5|17223|17221.5|17220|17218.1|694
1581447600000|2020-02-11 19:00:00|17220|17218.5|17219|17217.5|17222|17219.9|17219|17217.1|1023
1581447900000|2020-02-11 19:05:00|17218|17216.5|17218|17216.5|17219|17217.5|17218|17216.1|437
1581448200000|2020-02-11 19:10:00|17219|17217.5|17219|17217.5|17219|17217.5|17219|17217.5|162
1581448500000|2020-02-11 19:15:00|17218|17216.5|17219|17217.5|17219|17217.5|17218|17216.5|560
1581448800000|2020-02-11 19:20:00|17219.2|17217.7|17219|17217.5|17219.3|17217.8|17219|17217.5|326
1581449100000|2020-02-11 19:25:00|17218.6|17217.1|17218|17216.5|17219|17217.5|17218|17216.5|325
1581449400000|2020-02-11 19:30:00|17217.9|17216.4|17217.9|17216.4|17217.9|17216.4|17217.9|17216.4|30
1581449700000|2020-02-11 19:35:00|17216.9|17215.4|17216.9|17215.4|17216.9|17215.4|17216.9|17215.4|64
1581450000000|2020-02-11 19:40:00|17217.9|17216.4|17216.9|17215.4|17218.3|17216.4|17216.9|17215.4|122
1581450300000|2020-02-11 19:45:00|17217.3|17215.8|17217.9|17216.4|17217.9|17216.4|17216.9|17215.4|167
1581450600000|2020-02-11 19:50:00|17218.9|17217.4|17218.9|17217.4|17218.9|17217.4|17218.9|17217.4|72
1581450900000|2020-02-11 19:55:00|17219.6|17218.1|17218.9|17217.4|17219.6|17218.1|17217.9|17216|444
1581451200000|2020-02-11 20:00:00|17217.9|17216.4|17219.9|17218.4|17219.9|17218.4|17217.9|17216|378
1581451500000|2020-02-11 20:05:00|17218.9|17217.4|17221.5|17220|17221.5|17220|17218.9|17217|187
1581451800000|2020-02-11 20:10:00|17222.9|17221.4|17221.9|17220.4|17223.2|17221.4|17221.9|17220|365
1581452100000|2020-02-11 20:15:00|17222.1|17220.6|17222.8|17221.3|17222.9|17221.4|17220.9|17219|480
1581452400000|2020-02-11 20:20:00|17222.6|17221.1|17220.8|17219.3|17222.8|17221.3|17220.8|17219|249
1581452700000|2020-02-11 20:25:00|17221.5|17219|17221.8|17220.3|17221.8|17220.3|17220.8|17219|80
1581453000000|2020-02-11 20:30:00|17220.8|17219.3|17219.8|17218.3|17222.2|17220.3|17218.8|17217.3|470
1581453300000|2020-02-11 20:35:00|17219.4|17217.9|17219.8|17218.3|17219.8|17218.3|17218.8|17216.9|102
1581453600000|2020-02-11 20:40:00|17218.8|17217.3|17217.8|17216.3|17218.8|17217.3|17217.8|17216.3|166
1581453900000|2020-02-11 20:45:00|17218.1|17216.6|17216.8|17215.3|17218.8|17217.3|17215.8|17214.3|667
1581454200000|2020-02-11 20:50:00|17215.8|17214.3|17215.8|17214.3|17217.2|17215.3|17215|17213.5|248
1581454500000|2020-02-11 20:55:00|17214.8|17213.3|17214.8|17213.3|17217.1|17215.3|17214.8|17213.3|478
1581491100000|2020-02-12 07:05:00|17198.2|17196.7|17198.2|17196.7|17199.2|17197.7|17196.2|17194.7|1088
1581491400000|2020-02-12 07:10:00|17199.2|17197.7|17196.2|17194.7|17199.2|17197.7|17196.2|17194.7|1366
1581491700000|2020-02-12 07:15:00|17197.2|17195.7|17186.2|17184.7|17198.2|17196.7|17184.2|17182.7|4897
1581492000000|2020-02-12 07:20:00|17185.2|17183.7|17186.2|17184.7|17186.2|17184.7|17179.2|17177.7|3255
1581492300000|2020-02-12 07:25:00|17185.2|17183.7|17180.2|17178.7|17187.2|17185.7|17180.2|17178.7|1802
1581492600000|2020-02-12 07:30:00|17179.2|17177.7|17176.2|17174.7|17180.2|17178.7|17174.2|17172.7|4769
1581492900000|2020-02-12 07:35:00|17176.9|17175.4|17178.2|17176.7|17180.2|17178.7|17176.2|17174.7|2465
1581493200000|2020-02-12 07:40:00|17177.2|17175.7|17184.2|17182.7|17184.2|17182.7|17177.2|17175.7|1674
1581493500000|2020-02-12 07:45:00|17185.2|17183.7|17188.1|17186.6|17189.2|17187.7|17185.2|17183.3|2141
1581493800000|2020-02-12 07:50:00|17188.4|17186.9|17186.1|17184.6|17191.1|17189.6|17186.1|17184.6|2925
1581494100000|2020-02-12 07:55:00|17185.1|17183.6|17184.1|17182.6|17187.1|17185.6|17182.1|17180.6|1722
1581494400000|2020-02-12 08:00:00|17185.1|17183.6|17183.1|17181.6|17188.1|17186.6|17180.1|17178.6|5934
1581494700000|2020-02-12 08:05:00|17182.1|17180.6|17183.1|17181.6|17184.1|17182.6|17175.1|17173.6|5454
1581495000000|2020-02-12 08:10:00|17182.1|17180.6|17176.1|17174.6|17185.1|17183.6|17174.1|17172.6|8609
1581495300000|2020-02-12 08:15:00|17175.7|17174.2|17169.7|17168.2|17177.1|17175.6|17169.1|17167|9002
1581495600000|2020-02-12 08:20:00|17168.7|17167.2|17177.1|17175.6|17177.7|17175.8|17168.7|17167.2|8827
1581495900000|2020-02-12 08:25:00|17176.1|17174.6|17179.3|17177.8|17179.3|17177.8|17174.3|17172.8|13653
1581496200000|2020-02-12 08:30:00|17180.3|17178.8|17172.1|17170.6|17180.7|17178.8|17171.3|17169.8|15053
1581496500000|2020-02-12 08:35:00|17171.1|17169.6|17176|17174.5|17179|17177.5|17170.1|17168.6|5254
1581496800000|2020-02-12 08:40:00|17175|17173.5|17172|17170.5|17176|17174.5|17170|17168.2|12256
1581497100000|2020-02-12 08:45:00|17173|17171.5|17177|17175.5|17179|17177.5|17172|17170.5|7579
1581497400000|2020-02-12 08:50:00|17176|17174.5|17171|17169.5|17178|17176.5|17168|17166.5|7822
1581497700000|2020-02-12 08:55:00|17172|17170.5|17174|17172.5|17175|17172.5|17172|17170.5|2395
1581498000000|2020-02-12 09:00:00|17173|17171.5|17179|17177.5|17179.4|17177.5|17173|17171.5|3182
1581498300000|2020-02-12 09:05:00|17179.4|17177.9|17180|17178.5|17181|17179.5|17178|17176.5|4442
1581498600000|2020-02-12 09:10:00|17179|17177.5|17181|17179.5|17182.4|17180.5|17179|17177.5|3494
1581498900000|2020-02-12 09:15:00|17182|17180.5|17183|17181.5|17186|17184.5|17181|17179.5|4611
1581499200000|2020-02-12 09:20:00|17182.7|17181.2|17187|17185.5|17187|17185.5|17182|17180.5|5450
1581499500000|2020-02-12 09:25:00|17186.9|17185.4|17185.9|17184.4|17187.9|17186.4|17185.9|17184.4|3651
1581499800000|2020-02-12 09:30:00|17186.3|17184.8|17190.9|17189.4|17190.9|17189.4|17184.9|17183.4|4909
1581500100000|2020-02-12 09:35:00|17189.9|17188.4|17189.9|17188.4|17190.9|17189.4|17188.9|17187.4|2898
1581500400000|2020-02-12 09:40:00|17190.9|17189.4|17191.9|17190.4|17191.9|17190.4|17188.9|17187.4|2493
1581500700000|2020-02-12 09:45:00|17192.5|17191|17191.9|17190.4|17192.5|17191|17188.9|17187.4|2795
1581501000000|2020-02-12 09:50:00|17192.5|17191|17190.9|17189.4|17193.9|17192.4|17189.9|17188.4|4535
1581501300000|2020-02-12 09:55:00|17191.4|17188.4|17187.9|17186.4|17191.9|17190.4|17186.9|17185.4|4357
1581501600000|2020-02-12 10:00:00|17188.5|17187|17185.9|17184.4|17189.9|17188.4|17185.9|17184.4|4544
1581501900000|2020-02-12 10:05:00|17186.5|17185|17182.9|17181.4|17186.9|17185.4|17181.9|17180.4|3837
1581502200000|2020-02-12 10:10:00|17183.5|17181|17181.8|17180.3|17183.9|17181.4|17179.8|17178.3|4344
1581502500000|2020-02-12 10:15:00|17182.8|17181|17187.8|17186.3|17188.8|17187.3|17182.5|17181|3479
1581502800000|2020-02-12 10:20:00|17186.8|17185.3|17191.8|17190.3|17191.8|17190.3|17186.8|17185.3|3340
1581503100000|2020-02-12 10:25:00|17192.8|17191.3|17195.8|17194.3|17200.1|17198.6|17190.8|17189.3|10935
1581503400000|2020-02-12 10:30:00|17196.8|17195.3|17200.8|17199.3|17200.8|17199.3|17194.8|17193.3|10653
1581503700000|2020-02-12 10:35:00|17201.4|17199.9|17204.5|17203|17204.8|17203.3|17200.8|17199.3|6123
1581504000000|2020-02-12 10:40:00|17203.8|17202.3|17201.8|17200.3|17204.8|17203.3|17200.8|17198.9|4390
1581504300000|2020-02-12 10:45:00|17202.8|17201.3|17201.8|17200.3|17203.8|17202.3|17200.8|17199.3|2764
1581504600000|2020-02-12 10:50:00|17202.8|17201.3|17201.8|17200.3|17206.8|17205.3|17201.8|17200.3|2640
1581504900000|2020-02-12 10:55:00|17200.8|17199.3|17200.8|17199.3|17201.8|17200.3|17199.8|17197.9|1992
1581505200000|2020-02-12 11:00:00|17199.8|17198.3|17200.7|17199.2|17203.7|17202.2|17198.7|17197.2|2488
1581505500000|2020-02-12 11:05:00|17199.7|17198.2|17202.7|17201.2|17202.7|17201.2|17199.7|17198.2|2437
1581505800000|2020-02-12 11:10:00|17202|17200.5|17201.7|17200.2|17202.7|17201.2|17200.7|17199.2|2107
1581506100000|2020-02-12 11:15:00|17201.5|17200|17200.7|17199.2|17202.7|17201.2|17200.7|17199.2|593
1581506400000|2020-02-12 11:20:00|17201.7|17200.2|17200.7|17199.2|17202.7|17201.2|17200.7|17199.2|1752
1581506700000|2020-02-12 11:25:00|17199.7|17198.2|17199.7|17198.2|17199.7|17198.2|17196.7|17194.8|3130
1581507000000|2020-02-12 11:30:00|17199.9|17198.4|17200.7|17199.2|17200.7|17199.2|17197.7|17196.2|1438
1581507300000|2020-02-12 11:35:00|17199.7|17198.2|17202.7|17201.2|17202.7|17201.2|17199.7|17198.2|2064
1581507600000|2020-02-12 11:40:00|17203.3|17200.8|17204.7|17203.2|17204.7|17203.2|17203.3|17200.8|802
1581507900000|2020-02-12 11:45:00|17203.7|17202.2|17209.6|17208.1|17209.6|17208.1|17203.7|17202.2|4463
1581508200000|2020-02-12 11:50:00|17208.6|17207.1|17208.6|17207.1|17209.6|17208.1|17205.9|17204.1|2519
1581508500000|2020-02-12 11:55:00|17207.9|17206.4|17206.6|17205.1|17208.6|17207.1|17205.6|17204.1|3581
1581508800000|2020-02-12 12:00:00|17206.9|17205.4|17208.6|17207.1|17208.6|17207.1|17206.6|17204.7|1734
1581509100000|2020-02-12 12:05:00|17207.6|17206.1|17207.6|17206.1|17208.6|17207.1|17207.6|17205.7|1153
1581509400000|2020-02-12 12:10:00|17206.6|17205.1|17206.6|17205.1|17207.6|17206.1|17205.6|17204.1|986
1581509700000|2020-02-12 12:15:00|||||||||948
1581510000000|2020-02-12 12:20:00|17205.6|17204.1|17204.6|17203.1|17205.6|17204.1|17203.6|17202.1|2193
1581510300000|2020-02-12 12:25:00|17203.6|17202.1|17203.6|17202.1|17205.6|17204.1|17203.6|17202.1|1386
1581510600000|2020-02-12 12:30:00|17204.6|17203.1|17201.6|17200.1|17204.6|17203.1|17201.6|17200.1|1388
1581510900000|2020-02-12 12:35:00|17202.6|17201.1|17202.5|17201|17202.6|17201.1|17200.5|17199|2013
1581511200000|2020-02-12 12:40:00|17201.5|17200|17200.5|17199|17201.5|17200|17199.5|17198|4151
1581511500000|2020-02-12 12:45:00|17199.5|17198|17201.5|17200|17201.5|17200|17198.5|17197|2141
1581511800000|2020-02-12 12:50:00|17201.3|17199.8|17201.5|17200|17204.5|17203|17200.5|17199|3314
1581512100000|2020-02-12 12:55:00|17202.5|17201|17198.5|17197|17202.5|17201|17198.5|17197|3618
1581512400000|2020-02-12 13:00:00|17199.5|17198|17199.5|17198|17201.9|17200|17198.5|17197|1591
1581512700000|2020-02-12 13:05:00|17198.5|17197|17195.5|17194|17200.5|17199|17195.5|17194|2047
1581513000000|2020-02-12 13:10:00|17194.7|17193.2|17194.5|17193|17195.5|17194|17193.5|17192|3951
1581513300000|2020-02-12 13:15:00|17195.5|17194|17195.5|17194|17196.5|17195|17194.5|17193|1355
1581513600000|2020-02-12 13:20:00|17196.5|17195|17197.4|17195.9|17198.5|17197|17194.5|17193|3176
1581513900000|2020-02-12 13:25:00|17198.4|17196.9|17198.4|17196.9|17203.4|17201.9|17197.4|17195.9|3868
1581514200000|2020-02-12 13:30:00|17197.4|17195.9|17197.4|17195.9|17200.2|17198.7|17196.4|17194.9|2934
1581514500000|2020-02-12 13:35:00|17198.4|17196.9|17198.4|17196.9|17199.4|17197.9|17196.4|17194.9|3110
1581514800000|2020-02-12 13:40:00|17198|17196.5|17196.4|17194.9|17199.4|17197.9|17195.4|17193.9|2343
1581515100000|2020-02-12 13:45:00|17197.4|17195.9|17203.4|17201.9|17204.4|17202.9|17196.4|17194.9|3379
1581515400000|2020-02-12 13:50:00|17203.8|17202.3|17204.4|17202.9|17207.8|17205.9|17203.4|17201.9|3171
1581515700000|2020-02-12 13:55:00|17203.4|17201.9|17207.4|17205.9|17208.4|17206.9|17202.4|17200.5|2053
1581516000000|2020-02-12 14:00:00|17206.4|17204.9|17210.4|17208.9|17212.4|17210.9|17205.4|17203.5|4128
1581516300000|2020-02-12 14:05:00|17210.1|17208.6|17212.4|17210.9|17213.4|17211.9|17207.4|17205.9|2705
1581516600000|2020-02-12 14:10:00|17212.1|17210.6|17210.3|17208.8|17213.4|17211.9|17208.3|17206.8|3456
1581516900000|2020-02-12 14:15:00|17209.3|17207.8|17207.3|17205.8|17211.3|17209.8|17206.3|17204.8|2440
1581517200000|2020-02-12 14:20:00|17206.3|17204.8|17209.3|17207.8|17210.3|17208.8|17206.3|17204.8|2053
1581517500000|2020-02-12 14:25:00|17210.3|17208.8|17208.3|17206.8|17212.3|17210.8|17206.3|17204.8|4717
1581517800000|2020-02-12 14:30:00|17208.6|17207.1|17201.3|17199.8|17211.3|17209.8|17201.3|17199.8|5882
1581518100000|2020-02-12 14:35:00|17202.3|17199.4|17198.3|17196.8|17203.3|17201.8|17198.3|17196.4|3756
1581518400000|2020-02-12 14:40:00|17198.5|17197|17202.3|17200.8|17203.3|17201.8|17198.5|17197|3206
1581518700000|2020-02-12 14:45:00|17201.3|17199.8|17206.3|17204.8|17207.3|17205.8|17201.3|17199.8|3343
1581519000000|2020-02-12 14:50:00|17205.3|17203.8|17203.3|17201.8|17206.6|17204.8|17202.3|17200.8|2746
1581519300000|2020-02-12 14:55:00|17202.3|17200.8|17203.2|17201.7|17205.3|17203.8|17200.3|17198.8|2668
1581519600000|2020-02-12 15:00:00|17202.2|17200.7|17206.2|17204.7|17207.2|17205.7|17200.2|17198.7|2860
1581519900000|2020-02-12 15:05:00|17205.2|17203.7|17202.2|17200.7|17207.2|17205.7|17202.2|17200.7|2853
1581520200000|2020-02-12 15:10:00|17203.2|17201.7|17200.2|17198.7|17204.2|17202.7|17200.2|17198.7|3241
1581520500000|2020-02-12 15:15:00|17199.2|17197.7|17203.2|17201.7|17204.2|17202.7|17198.2|17196.7|2151
1581520800000|2020-02-12 15:20:00|17202.2|17200.7|17201.2|17199.7|17207.2|17205.7|17199.2|17197.7|3810
1581521100000|2020-02-12 15:25:00|17200.9|17199.4|17205.2|17203.7|17205.2|17203.7|17200.2|17198.7|3065
1581521400000|2020-02-12 15:30:00|17206.2|17204.7|17204.2|17202.7|17206.6|17204.7|17202.2|17200.3|3552
1581521700000|2020-02-12 15:35:00|17205.2|17203.7|17202.2|17200.7|17205.2|17203.7|17202.2|17200.7|2687
1581522000000|2020-02-12 15:40:00|17201.2|17199.7|17198.2|17196.7|17202.2|17200.7|17198.2|17196.7|5463
1581522300000|2020-02-12 15:45:00|17197.2|17195.7|17197.1|17195.6|17199.2|17197.7|17196.1|17194.6|3063
1581522600000|2020-02-12 15:50:00|17196.1|17194.6|17198.1|17196.6|17199.1|17197.6|17196.1|17194.6|2966
1581522900000|2020-02-12 15:55:00|17197.1|17195.6|17200.1|17198.6|17200.1|17198.6|17196.1|17194.6|1805
1581523200000|2020-02-12 16:00:00|17199.1|17197.6|17197.1|17195.6|17200.1|17198.6|17197.1|17195.6|1084
1581523500000|2020-02-12 16:05:00|17198.1|17196.6|17198.1|17196.6|17199.1|17197.6|17197.1|17195.2|1699
1581523800000|2020-02-12 16:10:00|17199.1|17197.6|17195.1|17193.6|17199.1|17197.6|17195.1|17193.6|2300
1581524100000|2020-02-12 16:15:00|17194.1|17192.6|17194.1|17192.6|17198.5|17196.6|17193.1|17191.2|5144
1581524400000|2020-02-12 16:20:00|17193.1|17191.6|17195.1|17193.6|17196.1|17194.6|17193.1|17191.6|2142
1581524700000|2020-02-12 16:25:00|17196.1|17194.6|17197.1|17195.6|17197.4|17195.6|17195.1|17193.6|2005
1581525000000|2020-02-12 16:30:00|17198.1|17196.6|17199|17197.5|17199.1|17197.6|17197.1|17195.6|1514
1581525300000|2020-02-12 16:35:00|17200|17198.5|17201|17199.5|17202|17200.5|17199|17197.5|2216
1581525600000|2020-02-12 16:40:00|17201.8|17200.3|17203|17201.5|17203|17201.5|17200|17198.5|1568
1581525900000|2020-02-12 16:45:00|17202.8|17201.3|17205|17203.5|17206|17204.5|17202.8|17201.3|1351
1581526200000|2020-02-12 16:50:00|17204|17202.5|17200|17198.5|17204|17202.5|17198.3|17196.8|2308
1581526500000|2020-02-12 16:55:00|17200.3|17198.8|17200|17198.5|17201|17199.5|17200|17198.5|665
1581526800000|2020-02-12 17:00:00|17201|17199.5|17200|17198.5|17201|17199.5|17199|17197.5|493
1581527100000|2020-02-12 17:05:00|17200.2|17198.7|17200|17198.5|17201|17199.5|17199|17197.5|598
1581527400000|2020-02-12 17:10:00|17199.2|17197.7|17200|17198.5|17201|17199.5|17199|17197.5|568
1581527700000|2020-02-12 17:15:00|17201|17199.5|17201|17199.5|17201|17199.5|17200|17198.5|486
1581528000000|2020-02-12 17:20:00|17200|17198.5|17199.6|17198.1|17201|17199.5|17198.9|17197.4|165
1581528300000|2020-02-12 17:25:00|17200.9|17199.4|17200.9|17199.4|17200.9|17199.4|17200.9|17199.4|227
1581528600000|2020-02-12 17:30:00|17199.9|17198.4|17200.9|17199.4|17201.9|17200.4|17199.9|17198.4|411
1581528900000|2020-02-12 17:35:00|17202.3|17199.8|17199.9|17198.4|17202.3|17200.4|17199.9|17198|913
1581529200000|2020-02-12 17:40:00|17200.2|17198.7|17200.9|17199.4|17201.9|17200.4|17200.2|17198.7|319
1581529500000|2020-02-12 17:45:00|17201.9|17200.4|17200.9|17199.4|17201.9|17200.4|17200.9|17199.4|317
1581529800000|2020-02-12 17:50:00|17201.9|17200.4|17201.9|17200.4|17201.9|17200.4|17200.9|17199.4|362
1581530100000|2020-02-12 17:55:00|17200.9|17199.4|17200.9|17199.4|17201.9|17200.4|17200.9|17199.4|490
1581530400000|2020-02-12 18:00:00|17201.9|17200.4|17199.9|17198.4|17201.9|17200.4|17199.9|17198.4|1272
1581530700000|2020-02-12 18:05:00|17198.9|17197.4|17199.9|17198.4|17199.9|17198.4|17197.9|17196.4|564
1581531000000|2020-02-12 18:10:00|17199.8|17198.3|17201.8|17200.3|17201.8|17200.3|17199.8|17198.3|322
1581531300000|2020-02-12 18:15:00|17202.8|17201.3|17202.8|17201.3|17202.8|17201.3|17201.8|17200|253
1581531600000|2020-02-12 18:20:00|17203.8|17202.3|17204.8|17203.3|17204.8|17203.3|17202.8|17201.3|453
1581531900000|2020-02-12 18:25:00|17205.8|17204.3|17204.8|17203.3|17206.2|17204.3|17203.8|17202.3|237
1581532200000|2020-02-12 18:30:00|17205.4|17203.9|17203.8|17202.3|17205.8|17204.3|17203.8|17202.3|248
1581532500000|2020-02-12 18:35:00|17202.8|17201.3|17203.8|17202.3|17203.8|17202.3|17202.8|17201.3|251
1581532800000|2020-02-12 18:40:00|17202.8|17201.3|17203.8|17202.3|17204.2|17202.3|17202.8|17201.3|34
1581533100000|2020-02-12 18:45:00|||||||||6
1581533400000|2020-02-12 18:50:00|17203.4|17200.9|17202.8|17201.3|17203.8|17202.3|17202.8|17200.9|122
1581533700000|2020-02-12 18:55:00|17202.4|17200.3|17201.7|17200.2|17203.8|17201.3|17200.7|17199.2|474
1581534000000|2020-02-12 19:00:00|17200.7|17199.2|17202.7|17201.2|17203.7|17202.2|17200.7|17199.2|568
1581534300000|2020-02-12 19:05:00|17201.7|17200.2|17200.7|17199.2|17202.7|17201.2|17200.7|17199.2|277
1581534600000|2020-02-12 19:10:00|17201.7|17200.2|17201.7|17200.2|17201.7|17200.2|17201.7|17200.2|170
1581534900000|2020-02-12 19:15:00|17202.7|17201.2|17204.7|17203.2|17204.7|17203.2|17202.7|17201.2|601
1581535200000|2020-02-12 19:20:00|17203.7|17202.2|17203.7|17202.2|17204.7|17203.2|17202.7|17200.8|189
1581535500000|2020-02-12 19:25:00|17204.7|17203.2|17204.7|17203.2|17205.4|17203.9|17202.7|17201.2|372
1581535800000|2020-02-12 19:30:00|17203.7|17202.2|17203.7|17202.2|17204.7|17203.2|17202.7|17201.2|275
1581536100000|2020-02-12 19:35:00|17202.7|17201.2|17201.7|17200.2|17202.7|17201.2|17201.7|17200.2|129
1581536400000|2020-02-12 19:40:00|||||||||62
1581536700000|2020-02-12 19:45:00|17201.6|17200.1|17201.6|17200.1|17201.6|17200.1|17200.6|17199.1|72
1581537000000|2020-02-12 19:50:00|17202.6|17201.1|17199.6|17198.1|17202.6|17201.1|17199.6|17198.1|364
1581537300000|2020-02-12 19:55:00|17198.6|17197.1|17199.6|17198.1|17200|17198.1|17197.9|17196.4|471
1581537600000|2020-02-12 20:00:00|17198.6|17197.1|17197.6|17196.1|17199.4|17197.9|17197.6|17196.1|372
1581537900000|2020-02-12 20:05:00|17196.6|17195.1|17196.6|17195.1|17197.6|17196.1|17196.6|17195.1|219
1581538200000|2020-02-12 20:10:00|||||||||99
1581538500000|2020-02-12 20:15:00|17195.6|17194.1|17195.6|17194.1|17195.6|17194.1|17195.6|17194.1|45
1581538800000|2020-02-12 20:20:00|17196.6|17195.1|17196.6|17195.1|17196.6|17195.1|17196.6|17195.1|86
1581539100000|2020-02-12 20:25:00|17195.6|17194.1|17195.6|17194.1|17196.6|17195.1|17195.6|17193.7|152
1581539400000|2020-02-12 20:30:00|17196.6|17195.1|17195.5|17194|17196.6|17195.1|17195.5|17193.7|245
1581539700000|2020-02-12 20:35:00|17195.9|17194.4|17196.5|17195|17196.5|17195|17195.5|17193.5|130
1581540000000|2020-02-12 20:40:00|17197.3|17195.8|17197.5|17196|17197.5|17196|17197.3|17195.8|123
1581540300000|2020-02-12 20:45:00|17198.5|17197|17197.5|17196|17198.9|17197|17195.5|17194|586
1581540600000|2020-02-12 20:50:00|17196.8|17195.3|17197.5|17196|17197.9|17196|17196.5|17194.6|162
1581540900000|2020-02-12 20:55:00|17196.5|17195|17197.5|17196|17197.5|17196|17196.5|17195|249
1581577500000|2020-02-13 07:05:00|17237.5|17236|17237.5|17236|17239.5|17238|17235.5|17234|2904
1581577800000|2020-02-13 07:10:00|17236.5|17235|17238.4|17236.9|17239.5|17238|17234.4|17232.9|2185
1581578100000|2020-02-13 07:15:00|17239.4|17237.9|17245.4|17243.9|17245.8|17243.9|17239.4|17237.9|4156
1581578400000|2020-02-13 07:20:00|17244.4|17242.9|17240.4|17238.9|17245.4|17243.9|17239.4|17237.9|2406
1581578700000|2020-02-13 07:25:00|17239.4|17237.9|17235.4|17233.9|17239.4|17237.9|17233.4|17231.5|3033
1581579000000|2020-02-13 07:30:00|17234.4|17232.9|17227.4|17225.9|17234.4|17232.9|17226.4|17224.9|3867
1581579300000|2020-02-13 07:35:00|17228.4|17226.9|17228.4|17226.9|17230.4|17228.5|17226.4|17224.9|2286
1581579600000|2020-02-13 07:40:00|17229.4|17227.9|17235.4|17233.9|17235.4|17233.9|17229.4|17227.9|2077
1581579900000|2020-02-13 07:45:00|17234.4|17232.9|17232.4|17230.9|17236.8|17234.9|17231.4|17229.9|2522
1581580200000|2020-02-13 07:50:00|17231.4|17229.9|17237.4|17235.9|17238|17236.2|17229.4|17227.9|13597
1581580500000|2020-02-13 07:55:00|17238.4|17236.9|17235.4|17233.9|17239.4|17237.9|17235.4|17233.9|2061
1581580800000|2020-02-13 08:00:00|17235.6|17234.1|17229.3|17227.8|17239.3|17237.8|17228.3|17226.8|7217
1581581100000|2020-02-13 08:05:00|17228.3|17226.8|17223.3|17221.8|17229.7|17227.8|17221.3|17219.8|5728
1581581400000|2020-02-13 08:10:00|17222.3|17220.8|17232.3|17230.8|17232.3|17230.8|17222.3|17220.8|5107
1581581700000|2020-02-13 08:15:00|17233.3|17231.8|17231.3|17229.8|17235.3|17233.8|17231.3|17229.4|3316
1581582000000|2020-02-13 08:20:00|17231.1|17229.6|17225.3|17222.8|17232.7|17230.8|17223.3|17221.4|4457
1581582300000|2020-02-13 08:25:00|17224.3|17223.8|17229.3|17227.8|17230.3|17228.8|17224.3|17222.8|3372
1581582600000|2020-02-13 08:30:00|17228.3|17226.8|17228|17226.5|17229|17227.5|17224.3|17222.8|2564
1581582900000|2020-02-13 08:35:00|17229|17227.5|17227|17225.5|17229.4|17227.5|17225|17223.1|1870
1581583200000|2020-02-13 08:40:00|17228|17226.5|17229|17227.5|17234.4|17231.9|17226|17224.5|3253
1581583500000|2020-02-13 08:45:00|17230|17228.5|17225|17223.5|17231|17229.5|17223|17221.5|3980
1581583800000|2020-02-13 08:50:00|17224|17222.5|17225|17223.5|17228|17226.5|17224|17222.1|3728
1581584100000|2020-02-13 08:55:00|17224.8|17223.3|17227|17225.5|17228.4|17226.5|17224.8|17223.3|2246
1581584400000|2020-02-13 09:00:00|17228|17226.5|17230.6|17229.1|17231|17229.5|17226|17224.5|2602
1581584700000|2020-02-13 09:05:00|17231|17228.5|17232|17230.5|17232|17230.5|17227|17225.5|2725
1581585000000|2020-02-13 09:10:00|17233|17231.5|17231|17229.5|17233|17231.5|17228|17226.5|3080
1581585300000|2020-02-13 09:15:00|17230.7|17229.2|17232.6|17231.1|17232.6|17231.1|17230.7|17229.2|2161
1581585600000|2020-02-13 09:20:00|17232.3|17230.8|17232.6|17231.1|17232.9|17231.1|17229.9|17228.4|3507
1581585900000|2020-02-13 09:25:00|17233.9|17232.4|17235.9|17234.4|17235.9|17234.4|17233.6|17232.1|4175
1581586200000|2020-02-13 09:30:00|17236.9|17235.4|17238.9|17237.4|17238.9|17237.4|17234.9|17233.4|3872
1581586500000|2020-02-13 09:35:00|17237.9|17236.4|17238.9|17237.4|17240.9|17239.4|17235.9|17234.4|5504
1581586800000|2020-02-13 09:40:00|17239.9|17238.4|17238.9|17237.4|17241.9|17240.4|17236.9|17235.4|4674
1581587100000|2020-02-13 09:45:00|17239.5|17237|17238.9|17237.4|17240.9|17239.4|17237.9|17236.4|4770
1581587400000|2020-02-13 09:50:00|17237.9|17236.4|17243.9|17242.4|17244.9|17243|17236.9|17235.4|5070
1581587700000|2020-02-13 09:55:00|17242.9|17241.4|17244.9|17243.4|17245.9|17244.4|17242.9|17241.4|7221
1581588000000|2020-02-13 10:00:00|17245.1|17243.6|17246.9|17245.4|17252.5|17251|17245.1|17243.6|6847
1581588300000|2020-02-13 10:05:00|17246.8|17245.3|17252.8|17251.3|17252.8|17251.3|17246.8|17245.3|4590
1581588600000|2020-02-13 10:10:00|17253.8|17252.3|17249.1|17247.6|17254.8|17253.3|17249.1|17247.6|6328
1581588900000|2020-02-13 10:15:00|17250.1|17247.9|17247.1|17245.6|17251.1|17249.6|17247.1|17245.6|4318
1581589200000|2020-02-13 10:20:00|17247.8|17246.3|17247|17245.5|17250.1|17248.6|17246.8|17245.3|2887
1581589500000|2020-02-13 10:25:00|17246.7|17245.2|17244|17242.5|17246.7|17245.2|17242|17240.5|3867
1581589800000|2020-02-13 10:30:00|17243.7|17242.2|17243|17241.5|17244|17242.5|17242|17240.1|2904
1581590100000|2020-02-13 10:35:00|17244|17242.5|17242|17240.5|17244|17242.5|17242|17240.5|2965
1581590400000|2020-02-13 10:40:00|17241|17239.5|17240|17238.5|17242|17240.5|17238|17236.5|4431
1581590700000|2020-02-13 10:45:00|17241|17239.5|17243|17241.5|17244|17242.5|17241|17239.1|3910
1581591000000|2020-02-13 10:50:00|17244|17242.5|17242|17240.5|17244|17242.5|17242|17240.5|3171
1581591300000|2020-02-13 10:55:00|17243|17241.5|17244|17242.5|17244|17242.5|17242|17240.5|1791
1581591600000|2020-02-13 11:00:00|17245|17243.5|17240|17238.5|17245|17243.5|17240|17238.5|3343
1581591900000|2020-02-13 11:05:00|17241|17239.5|17240|17238.5|17241|17239.5|17237|17235.5|4769
1581592200000|2020-02-13 11:10:00|17239.9|17238.4|17239.9|17238.4|17240.9|17239.4|17237.9|17236.4|2393
1581592500000|2020-02-13 11:15:00|17240.2|17238.7|17239.9|17238.4|17240.2|17238.7|17238.9|17237.4|1194
1581592800000|2020-02-13 11:20:00|17239.2|17237.7|17239.9|17238.4|17239.9|17238.4|17238.9|17237.4|2578
1581593100000|2020-02-13 11:25:00|17240.7|17239.2|17239.9|17238.4|17240.9|17239.4|17238.9|17237.4|2086
1581593400000|2020-02-13 11:30:00|17239.1|17237.6|17235.9|17234.4|17239.9|17237.6|17235.9|17234.4|2629
1581593700000|2020-02-13 11:35:00|17235.7|17234.2|17229.9|17228.4|17235.7|17234.2|17229.9|17228.4|5936
1581594000000|2020-02-13 11:40:00|17228.9|17227.4|17229.9|17228.4|17230.9|17229.4|17228.9|17227|2948
1581594300000|2020-02-13 11:45:00|17228.9|17227.4|17228.9|17227.4|17229.9|17228.4|17226.9|17225.4|3257
1581594600000|2020-02-13 11:50:00|17229.1|17227.6|17225.9|17224.4|17229.9|17228.4|17222.9|17220.4|6461
1581594900000|2020-02-13 11:55:00|17226.6|17225.1|17228.8|17227.3|17228.8|17227.3|17224.8|17223|4389
1581595200000|2020-02-13 12:00:00|17228.1|17226.6|17221.8|17220.3|17228.8|17227.3|17221.8|17220.3|4688
1581595500000|2020-02-13 12:05:00|17220.8|17219.3|17217.8|17216.3|17221.8|17220.3|17217.8|17216.3|7208
1581595800000|2020-02-13 12:10:00|17216.8|17215.3|17218.8|17217.3|17220.8|17219.3|17216.8|17215.3|5609
1581596100000|2020-02-13 12:15:00|17217.8|17216.3|17222.8|17221.3|17223.8|17222.3|17217.8|17215.9|3133
1581596400000|2020-02-13 12:20:00|17221.8|17220.3|17223.8|17222.3|17224.8|17223.3|17221.6|17220.1|4551
1581596700000|2020-02-13 12:25:00|17224.8|17223.3|17224.8|17223.3|17226.6|17225.1|17223.8|17221.9|2428
1581597000000|2020-02-13 12:30:00|17223.8|17222.3|17221.8|17220.3|17225.8|17224.3|17220.8|17219.3|5357
1581597300000|2020-02-13 12:35:00|17222.8|17221.3|17219.8|17218.3|17222.8|17221.3|17219.8|17218.3|3284
1581597600000|2020-02-13 12:40:00|17220.8|17219.3|17219.8|17218.3|17220.8|17219.3|17216.8|17215.3|4818
1581597900000|2020-02-13 12:45:00|17218.8|17217.3|17222.7|17221.2|17222.7|17221.2|17218.8|17217.3|3972
1581598200000|2020-02-13 12:50:00|17223.4|17221.9|17221.7|17220.2|17223.4|17221.9|17220.7|17219.2|2663
1581598500000|2020-02-13 12:55:00|17222.5|17221|17220.7|17219.2|17223.3|17221.8|17220|17218.5|3120
1581598800000|2020-02-13 13:00:00|17221.7|17220.2|17216.7|17215.2|17221.7|17220.2|17216.7|17215.2|2582
1581599100000|2020-02-13 13:05:00|17217.5|17216|17219.7|17218.2|17220.3|17218.8|17217.5|17216|4243
1581599400000|2020-02-13 13:10:00|17218.7|17217.2|17217.7|17216.2|17218.7|17217.2|17215.7|17214.2|2775
1581599700000|2020-02-13 13:15:00|17216.7|17215.2|17213.7|17212.2|17217.7|17216.2|17213.7|17212.2|3455
1581600000000|2020-02-13 13:20:00|17212.7|17211.2|17213.7|17212.2|17214.7|17213.2|17210.7|17209.2|4877
1581600300000|2020-02-13 13:25:00|17214.4|17212.9|17212.7|17211.2|17214.7|17213.2|17210.7|17209.2|2158
1581600600000|2020-02-13 13:30:00|17212.9|17211.4|17212.6|17211.1|17213.7|17212.2|17207.7|17206.2|5551
1581600900000|2020-02-13 13:35:00|17213.6|17212.1|17214.6|17213.1|17219.6|17218.1|17212.6|17211.1|5645
1581601200000|2020-02-13 13:40:00|17215.6|17214.1|17218.4|17216.9|17219.4|17217.9|17213.6|17212.1|3812
1581601500000|2020-02-13 13:45:00|17219|17216.5|17220.4|17218.9|17223|17221.5|17217.4|17215.9|6039
1581601800000|2020-02-13 13:50:00|17220.1|17218.6|17214.4|17212.9|17220.4|17218.9|17213.4|17211.9|3877
1581602100000|2020-02-13 13:55:00|17215.4|17213.9|17220|17218.5|17220|17218.5|17214.4|17212.9|4173
1581602400000|2020-02-13 14:00:00|17219.4|17217.9|17213.3|17211.8|17219.4|17217.9|17210.4|17208.9|7080
1581602700000|2020-02-13 14:05:00|17212.3|17210.8|17209.3|17207.8|17214.3|17212.8|17209.3|17207.8|6345
1581603000000|2020-02-13 14:10:00|17209.6|17208.1|17204.3|17202.8|17210.3|17208.8|17203.3|17201.8|7748
1581603300000|2020-02-13 14:15:00|17203.3|17201.8|17202.3|17200.8|17205.3|17203.8|17200.3|17198.8|5837
1581603600000|2020-02-13 14:20:00|17201.3|17199.8|17202.3|17200.8|17205.3|17203.8|17201.3|17199.4|3645
1581603900000|2020-02-13 14:25:00|17201.3|17199.8|17204.3|17202.8|17204.3|17202.8|17200.3|17198.8|3321
1581604200000|2020-02-13 14:30:00|17204.1|17202.6|17197.3|17195.8|17205.3|17203.8|17195.3|17193.8|7726
1581604500000|2020-02-13 14:35:00|17196.3|17194.8|17203.3|17201.8|17203.3|17201.8|17196.3|17194.8|3835
1581604800000|2020-02-13 14:40:00|17202.3|17200.8|17201.3|17199.8|17204.6|17202.8|17201.3|17199.8|4008
1581605100000|2020-02-13 14:45:00|17200.3|17198.8|17205.3|17203.8|17205.3|17203.8|17198.3|17196.8|4481
1581605400000|2020-02-13 14:50:00|17206.9|17205.4|17203.2|17201.7|17208.2|17206.7|17202.2|17200.7|5535
1581605700000|2020-02-13 14:55:00|17204.2|17202.7|17212.2|17210.7|17213.2|17211.7|17203.2|17201.7|6034
1581606000000|2020-02-13 15:00:00|17211.2|17209.7|17217.2|17215.7|17222.2|17220.7|17211.2|17209.7|9968
1581606300000|2020-02-13 15:05:00|17218.2|17216.7|17216.2|17214.7|17220.2|17218.7|17215.2|17213.7|7119
1581606600000|2020-02-13 15:10:00|17216.6|17214.1|17215.2|17213.7|17217.2|17215.7|17213.2|17211.7|5289
1581606900000|2020-02-13 15:15:00|17214.2|17212.7|17212.2|17210.7|17216.2|17214.7|17211.2|17209.7|3446
1581607200000|2020-02-13 15:20:00|17212.4|17210.9|17214.2|17212.7|17216.2|17214.7|17212.2|17210.3|5111
1581607500000|2020-02-13 15:25:00|17215.2|17213.7|17220.8|17219.3|17222.2|17220.7|17213.2|17211.7|4973
1581607800000|2020-02-13 15:30:00|17222.2|17220.7|17219.2|17217.7|17222.8|17221.3|17218.2|17216.7|5889
1581608100000|2020-02-13 15:35:00|17220.2|17218.7|17219.9|17218.4|17226.2|17224.7|17218.1|17216.6|9759
1581608400000|2020-02-13 15:40:00|17219.1|17217.6|17217.1|17215.6|17220.5|17218.6|17216.1|17214.6|4980
1581608700000|2020-02-13 15:45:00|17218.1|17216.6|17217.1|17215.6|17220.1|17218.6|17215.1|17213.6|4420
1581609000000|2020-02-13 15:50:00|17216.1|17214.6|17214.1|17212.6|17216.1|17214.6|17213.1|17211.2|4306
1581609300000|2020-02-13 15:55:00|17215.1|17213.6|17218.1|17216.6|17218.1|17216.6|17215.1|17213.6|2009
1581609600000|2020-02-13 16:00:00|17219.1|17217.6|17214.1|17212.6|17220.1|17218.6|17213.1|17211.6|5349
1581609900000|2020-02-13 16:05:00|17213.1|17211.6|17215.1|17213.6|17217.1|17215.6|17213.1|17211.6|2962
1581610200000|2020-02-13 16:10:00|17214.1|17212.6|17219.1|17217.6|17219.1|17217.6|17213.1|17211.6|6342
1581610500000|2020-02-13 16:15:00|17220.1|17218.6|17217.1|17215.6|17220.1|17218.6|17216.1|17214.6|3697
1581610800000|2020-02-13 16:20:00|17216.1|17214.6|17217.1|17215.6|17218.1|17216.6|17216.1|17214.6|3187
1581611100000|2020-02-13 16:25:00|17216.4|17214.9|17213|17211.5|17218.1|17216.6|17213|17211.2|4822
1581611400000|2020-02-13 16:30:00|17213.7|17212.2|17211|17209.5|17213.7|17212.2|17210|17208.5|3352
1581611700000|2020-02-13 16:35:00|17212|17210.5|17210|17208.5|17212|17210.5|17209|17207.5|4290
1581612000000|2020-02-13 16:40:00|17211|17209.5|17212|17210.5|17212|17210.5|17209|17207.5|2002
1581612300000|2020-02-13 16:45:00|17211|17209.5|17213|17211.5|17214|17212.5|17211|17209.5|1552
1581612600000|2020-02-13 16:50:00|17212|17210.5|17213|17211.5|17213|17211.5|17211.2|17209.7|1587
1581612900000|2020-02-13 16:55:00|17214|17212.5|17211|17209.5|17214|17212.5|17211|17209.5|718
1581613200000|2020-02-13 17:00:00|17212|17210.5|17213|17211.5|17213|17211.5|17211|17209.5|1004
1581613500000|2020-02-13 17:05:00|17214|17212.5|17213|17211.5|17215|17213.5|17213|17211.5|1286
1581613800000|2020-02-13 17:10:00|17214|17212.5|17212.9|17211.4|17214|17212.5|17212.9|17211.1|650
1581614100000|2020-02-13 17:15:00|17212.7|17211.2|17210.9|17209.4|17213.3|17211.4|17210.9|17209.4|1814
1581614400000|2020-02-13 17:20:00|17211.9|17210.4|17211.9|17210.4|17211.9|17210.4|17210.9|17209|550
1581614700000|2020-02-13 17:25:00|17212.2|17210.7|17213.9|17212.4|17214.9|17213.4|17212.2|17210.7|660
1581615000000|2020-02-13 17:30:00|17214.9|17213.4|17213.9|17212.4|17214.9|17213.4|17213.9|17212|1204
1581615300000|2020-02-13 17:35:00|17214.9|17213.4|17215.9|17214.4|17216.9|17215.4|17214.7|17213.2|710
1581615600000|2020-02-13 17:40:00|17214.9|17213.4|17214.9|17213.4|17216.3|17214.4|17214.9|17213.4|514
1581615900000|2020-02-13 17:45:00|17213.9|17212.4|17214.9|17213.4|17215.9|17214.4|17213.9|17212.4|594
1581616200000|2020-02-13 17:50:00|17214.6|17213.1|17212.9|17211.4|17214.9|17213.4|17210.9|17209.4|1110
1581616500000|2020-02-13 17:55:00|17211.9|17210.4|17215.9|17214.4|17215.9|17214.4|17210.9|17209.4|2102
1581616800000|2020-02-13 18:00:00|17216.1|17214.6|17217.8|17216.3|17221.8|17220.3|17215.9|17214.4|1558
1581617100000|2020-02-13 18:05:00|17218.8|17217.3|17217.8|17216.3|17219.2|17217.3|17215.8|17214|741
1581617400000|2020-02-13 18:10:00|17216.8|17215.3|17219.8|17218.3|17220.4|17218.9|17216.8|17215.3|727
1581617700000|2020-02-13 18:15:00|17218.8|17217.3|17216.8|17215.3|17218.8|17218.3|17216.8|17215.3|504
1581618000000|2020-02-13 18:20:00|17217.6|17216.1|17213.8|17212.3|17217.8|17216.3|17213.8|17212.3|566
1581618300000|2020-02-13 18:25:00|17214.6|17213.1|17211.8|17210.3|17214.8|17213.3|17211.8|17209.9|390
1581618600000|2020-02-13 18:30:00|17212|17210.5|17211.8|17210.3|17212.8|17211.3|17211.8|17209.9|265
1581618900000|2020-02-13 18:35:00|17212.8|17211.3|17212.8|17211.3|17212.8|17211.3|17211.8|17210.3|278
1581619200000|2020-02-13 18:40:00|17212.5|17211|17213.8|17212.3|17213.8|17212.3|17211.8|17210.3|115
1581619500000|2020-02-13 18:45:00|17213.4|17211.9|17211.8|17210.3|17214.1|17212.3|17211.5|17210|262
1581619800000|2020-02-13 18:50:00|17211.7|17210.2|17212.7|17211.2|17213.7|17212.2|17211.7|17210.2|537
1581620100000|2020-02-13 18:55:00|17211.7|17210.2|17212.7|17211.2|17213.7|17212.2|17211.7|17209.8|228
1581620400000|2020-02-13 19:00:00|17211.7|17210.2|17210.7|17209.2|17212.7|17211.2|17210.7|17209.2|273
1581620700000|2020-02-13 19:05:00|17210.5|17209|17211.7|17210.2|17212.1|17210.2|17208.7|17206.8|469
1581621000000|2020-02-13 19:10:00|17211.5|17210|17210.7|17209.2|17212.1|17210.2|17210.7|17208.8|161
1581621300000|2020-02-13 19:15:00|17211.7|17210.2|17212.7|17211.2|17213.7|17212.2|17210.7|17208.8|429
1581621600000|2020-02-13 19:20:00|17213.7|17212.2|17213.7|17212.2|17213.7|17212.2|17212.7|17211.2|145
1581621900000|2020-02-13 19:25:00|17214.7|17213.2|17214.7|17213.2|17215.1|17213.2|17213.7|17212.2|114
1581622200000|2020-02-13 19:30:00|17214.4|17212.9|17212.7|17211.2|17214.7|17213.2|17212.7|17211.2|230
1581622500000|2020-02-13 19:35:00|17212.4|17210.9|17211.6|17210.1|17212.7|17211.2|17211.6|17210.1|146
1581622800000|2020-02-13 19:40:00|17212.6|17211.1|17212.6|17211.1|17212.6|17211.1|17212.6|17211.1|180
1581623100000|2020-02-13 19:45:00|17212.4|17210.9|17209.6|17208.1|17212.4|17210.9|17209.6|17208.1|93
1581623400000|2020-02-13 19:50:00|17208.6|17207.1|17209.6|17208.1|17209.6|17208.1|17208.6|17207.1|145
1581623700000|2020-02-13 19:55:00|17208.6|17207.1|17208.6|17207.1|17208.6|17207.1|17207.6|17206.1|240
1581624000000|2020-02-13 20:00:00|17208.4|17206.9|17210.6|17209.1|17212.4|17210.9|17208.4|17206.9|774
1581624300000|2020-02-13 20:05:00|17209.8|17208.3|17209.6|17208.1|17210.6|17209.1|17209.6|17207.7|205
1581624600000|2020-02-13 20:10:00|17210.6|17209.1|17211.6|17210.1|17211.6|17210.1|17209.6|17207.7|283
1581624900000|2020-02-13 20:15:00|17210.8|17209.3|17211.6|17210.1|17212.6|17211.1|17210.8|17209.3|140
1581625200000|2020-02-13 20:20:00|17211.9|17209.4|17211.6|17210.1|17211.9|17210.1|17211.3|17209.4|50
1581625500000|2020-02-13 20:25:00|17211.5|17210|17213.5|17212|17213.5|17212|17211.5|17210|306
1581625800000|2020-02-13 20:30:00|17212.5|17211|17214.5|17213|17215.5|17214|17212.5|17211|289
1581626100000|2020-02-13 20:35:00|17215.5|17214|17215.5|17214|17215.5|17214|17215.5|17214|17
1581626400000|2020-02-13 20:40:00|17214.5|17213|17216.5|17215|17216.5|17215|17214.5|17213|220
1581626700000|2020-02-13 20:45:00|17217.5|17216|17214.5|17213|17217.9|17216|17214.5|17213|348
1581627000000|2020-02-13 20:50:00|17213.5|17212|17212.5|17211|17213.5|17212|17211.5|17210|409
1581627300000|2020-02-13 20:55:00|17211.7|17210.2|17214.5|17212|17214.5|17213|17211.5|17209|257
1581663900000|2020-02-14 07:05:00|17211.2|17209.7|17213.2|17211.7|17215.2|17213.7|17211.2|17209.7|1114
1581664200000|2020-02-14 07:10:00|17213.6|17212.1|17215.2|17213.7|17217.2|17215.7|17213.2|17211.3|701
1581664500000|2020-02-14 07:15:00|17214.4|17212.9|17205.2|17203.7|17215.2|17213.7|17202.2|17200.3|2264
1581664800000|2020-02-14 07:20:00|17206.2|17204.3|17204.2|17202.7|17206.2|17204.7|17202.2|17200.7|1133
1581665100000|2020-02-14 07:25:00|17203.2|17201.7|17204.2|17202.7|17205.2|17203.7|17202.2|17200.7|889
1581665400000|2020-02-14 07:30:00|17203.2|17201.7|17206.1|17204.6|17207.2|17205.7|17200.2|17198.7|1507
1581665700000|2020-02-14 07:35:00|17207.1|17205.6|17208.1|17205.6|17210.1|17208.6|17205.1|17203.6|1203
1581666000000|2020-02-14 07:40:00|17207.1|17206.6|17208.1|17206.6|17209.1|17207.6|17206.1|17204.6|582
1581666300000|2020-02-14 07:45:00|17208.5|17206|17205.1|17203.6|17208.5|17206|17205.1|17203.6|1310
1581666600000|2020-02-14 07:50:00|17206.1|17204.6|17207.1|17205.6|17207.1|17205.6|17204.1|17202.6|1132
1581666900000|2020-02-14 07:55:00|17208.1|17206.6|17210.1|17208.6|17210.1|17208.6|17207.1|17205.6|696
1581667200000|2020-02-14 08:00:00|17209.9|17208.4|17212.1|17210.6|17215.5|17213.6|17208.1|17206.6|3575
1581667500000|2020-02-14 08:05:00|17211.1|17209.6|17212.1|17210.6|17214.1|17212.6|17209.1|17207.6|3697
1581667800000|2020-02-14 08:10:00|17213.1|17211.6|17214.1|17212.6|17216.1|17214.6|17213.1|17211.6|1939
1581668100000|2020-02-14 08:15:00|17213.7|17212.2|17218.1|17216.6|17218.1|17216.6|17213.1|17211.6|1957
1581668400000|2020-02-14 08:20:00|17217.1|17215.6|17225|17223.5|17225|17223.5|17217.1|17215.6|3583
1581668700000|2020-02-14 08:25:00|17224|17222.5|17219|17217.5|17225|17223.5|17217|17215.5|2742
1581669000000|2020-02-14 08:30:00|17218|17216.5|17218|17216.5|17221|17219.5|17217|17215.5|1940
1581669300000|2020-02-14 08:35:00|17217.8|17216.3|17216|17214.5|17218|17216.5|17216|17214.1|3096
1581669600000|2020-02-14 08:40:00|17215|17213.5|17218|17216.5|17218.4|17216.5|17215|17213.5|2102
1581669900000|2020-02-14 08:45:00|17217|17215.5|17216|17214.5|17219|17217.5|17216|17214.5|2081
1581670200000|2020-02-14 08:50:00|17215.2|17213.7|17216|17214.5|17217|17215.5|17213|17211.5|3836
1581670500000|2020-02-14 08:55:00|17217|17215.5|17220|17218.5|17220|17218.5|17217|17215.5|1875
1581670800000|2020-02-14 09:00:00|17219|17217.5|17217|17215.5|17219|17217.5|17216|17214.5|2183
1581671100000|2020-02-14 09:05:00|17218|17216.5|17219.9|17218.4|17221|17219.5|17217|17215.5|1881
1581671400000|2020-02-14 09:10:00|17220.9|17219.4|17221.9|17220.4|17221.9|17220.4|17219.9|17218.4|1572
1581671700000|2020-02-14 09:15:00|17222.7|17221.2|17221.9|17220.4|17222.9|17221.4|17220.9|17219.4|1306
1581672000000|2020-02-14 09:20:00|17220.9|17219.4|17225.9|17224.4|17226.3|17224.4|17220.9|17219.4|3647
1581672300000|2020-02-14 09:25:00|17226.5|17224|17225.9|17224.4|17226.9|17225.4|17224.9|17223.4|1951
1581672600000|2020-02-14 09:30:00|17226.9|17225.4|17228.9|17227.4|17229.3|17227.4|17224.9|17223.4|3821
1581672900000|2020-02-14 09:35:00|17229.9|17228.4|17228.9|17227.4|17231.3|17229.4|17228.9|17227.4|3570
1581673200000|2020-02-14 09:40:00|17227.9|17226.4|17228.9|17227.4|17229.9|17228.4|17226.9|17225.4|2000
1581673500000|2020-02-14 09:45:00|17229.9|17228.4|17231.9|17230.4|17231.9|17230.4|17228.9|17227.4|1853
1581673800000|2020-02-14 09:50:00|17232.9|17231.4|17232.1|17230.6|17234.9|17233.4|17232.1|17230.6|4924
1581674100000|2020-02-14 09:55:00|17233.1|17231.6|17233.1|17231.6|17233.1|17231.6|17232.1|17230.2|1403
1581674400000|2020-02-14 10:00:00|17234.1|17232.6|17231.1|17229.6|17235.1|17233.6|17229.1|17227.6|4208
1581674700000|2020-02-14 10:05:00|17230.1|17228.6|17229|17227.5|17231.1|17229.6|17229|17227.5|1226
1581675000000|2020-02-14 10:10:00|17228|17226.5|17228|17226.5|17229|17227.5|17227|17225.5|2673
1581675300000|2020-02-14 10:15:00|17227.8|17226.3|17227|17225.5|17228|17226.5|17226|17224.1|1851
1581675600000|2020-02-14 10:20:00|17226|17224.5|17228|17226.5|17228|17226.5|17226|17224.5|1087
1581675900000|2020-02-14 10:25:00|17227|17225.5|17226|17224.5|17228|17226.5|17226|17224.5|934
1581676200000|2020-02-14 10:30:00|17225.8|17224.3|17223|17221.5|17226|17224.5|17223|17221.5|2179
1581676500000|2020-02-14 10:35:00|17223.2|17221.7|17222|17220.5|17224|17222.5|17221|17219.5|3325
1581676800000|2020-02-14 10:40:00|17223|17221.5|17227|17225.5|17227|17225.5|17223|17221.5|2256
1581677100000|2020-02-14 10:45:00|17226.7|17225.2|17227|17225.5|17227.4|17225.5|17225|17223.5|2008
1581677400000|2020-02-14 10:50:00|17226.4|17224.9|17225|17223.5|17227.4|17225.5|17225|17223.5|1328
1581677700000|2020-02-14 10:55:00|17226|17224.5|17225.9|17224.4|17227|17225.5|17224.9|17223.4|2280
1581678000000|2020-02-14 11:00:00|17226.9|17225.4|17224.9|17223.4|17228.9|17227.4|17223.9|17222|2958
1581678300000|2020-02-14 11:05:00|17223.9|17222.4|17224.9|17223.4|17224.9|17223.4|17222.9|17221.4|2785
1581678600000|2020-02-14 11:10:00|17225.1|17223.6|17224.9|17223.4|17227.9|17226.4|17224.9|17223.4|1005
1581678900000|2020-02-14 11:15:00|17225.9|17224.4|17226.3|17224.8|17226.9|17225.4|17225.9|17223.4|605
1581679200000|2020-02-14 11:20:00|17225.9|17224.4|17224.9|17223.4|17225.9|17224.4|17224.9|17223.4|730
1581679500000|2020-02-14 11:25:00|17224.5|17223|17223.9|17222.4|17224.5|17223|17221.9|17220.4|1266
1581679800000|2020-02-14 11:30:00|17224.3|17222.8|17223.9|17222.4|17224.9|17223.4|17222.9|17221.4|1059
1581680100000|2020-02-14 11:35:00|17222.9|17221.4|17224.9|17223.4|17224.9|17223.4|17222.9|17221.4|822
1581680400000|2020-02-14 11:40:00|17224.2|17222.7|17224.8|17223.3|17225.9|17224.4|17224.2|17222.7|869
1581680700000|2020-02-14 11:45:00|17223.8|17222.3|17224.8|17223.3|17225.1|17223.6|17223.8|17222.3|1019
1581681000000|2020-02-14 11:50:00|17225.8|17224.3|17222.8|17221.3|17225.8|17224.3|17222.8|17221.3|895
1581681300000|2020-02-14 11:55:00|17223.8|17222.3|17228.8|17227.3|17229.8|17228.3|17223.8|17222.3|2744
1581681600000|2020-02-14 12:00:00|17229.8|17228.3|17228.8|17227.3|17229.8|17228.3|17228.8|17227.3|2059
1581681900000|2020-02-14 12:05:00|17229.8|17228.3|17232.8|17231.3|17233.8|17232.3|17227.8|17226.3|3960
1581682200000|2020-02-14 12:10:00|17233.8|17232.3|17233.8|17232.3|17234.8|17233.3|17231.8|17230.3|1805
1581682500000|2020-02-14 12:15:00|17233.6|17232.1|17233.8|17232.3|17234.8|17232.3|17232.8|17231.3|2291
1581682800000|2020-02-14 12:20:00|17232.8|17231.3|17232.8|17231.3|17232.8|17231.3|17231.8|17230.3|1549
1581683100000|2020-02-14 12:25:00|17232.2|17230.7|17229.8|17228.3|17232.8|17231.3|17229.8|17228.3|1466
1581683400000|2020-02-14 12:30:00|17229.5|17228|17227.7|17226.2|17230.7|17229.2|17227.7|17226.2|1865
1581683700000|2020-02-14 12:35:00|17227.1|17225.6|17224.7|17223.2|17227.7|17226.2|17224.7|17223.2|1294
1581684000000|2020-02-14 12:40:00|17225.7|17224.2|17225.7|17224.2|17225.7|17224.2|17225.7|17224.2|450
1581684300000|2020-02-14 12:45:00|17224.7|17223.2|17224.7|17223.2|17226.1|17224.2|17224.7|17222.8|948
1581684600000|2020-02-14 12:50:00|17224.1|17222.6|17222.7|17221.2|17224.7|17223.2|17219.7|17218.2|2236
1581684900000|2020-02-14 12:55:00|17223.1|17220.6|17219.7|17218.2|17223.1|17221.2|17218.7|17217.2|2961
1581685200000|2020-02-14 13:00:00|17218.7|17217.2|17222.7|17221.2|17222.7|17221.2|17218.7|17217.2|1435
1581685500000|2020-02-14 13:05:00|17221.7|17220.2|17221.7|17220.2|17222.7|17221.2|17221.7|17219.2|1819
1581685800000|2020-02-14 13:10:00|17220.7|17219.2|17219.7|17218.2|17222.7|17221.2|17218.7|17217.2|886
1581686100000|2020-02-14 13:15:00|17220.7|17219.2|17221.7|17220.2|17222.7|17221.2|17219.7|17217.8|2327
1581686400000|2020-02-14 13:20:00|17221.6|17220.1|17221.6|17220.1|17224.6|17223.1|17221.6|17220.1|2830
1581686700000|2020-02-14 13:25:00|17221|17219.5|17219.6|17218.1|17223.6|17221.1|17218.6|17217.1|2846
1581687000000|2020-02-14 13:30:00|17221.3|17219.8|17230.6|17229.1|17234.6|17233.1|17221.3|17219.8|6360
1581687300000|2020-02-14 13:35:00|17229.6|17228.1|17229.6|17228.1|17231|17229.1|17227.6|17226.1|2267
1581687600000|2020-02-14 13:40:00|17230.6|17229.1|17233.6|17232.1|17235.6|17234.1|17230.6|17229.1|4605
1581687900000|2020-02-14 13:45:00|17234.6|17233.1|17236.6|17235.1|17240|17238.1|17233.6|17232.1|5240
1581688200000|2020-02-14 13:50:00|17237.6|17236.1|17234.6|17233.1|17239.6|17238.1|17234.6|17233.1|3547
1581688500000|2020-02-14 13:55:00|17235.6|17232.7|17233.6|17232.1|17236.6|17235.1|17231.6|17230.1|2986
1581688800000|2020-02-14 14:00:00|17234.6|17233.1|17231.6|17230.1|17234.6|17233.1|17231.6|17229.7|2847
1581689100000|2020-02-14 14:05:00|17231.3|17229.8|17225.5|17224|17232.6|17231.1|17225.5|17224|6123
1581689400000|2020-02-14 14:10:00|17224.5|17223|17226.5|17225|17227.5|17226|17224.5|17223|1977
1581689700000|2020-02-14 14:15:00|17227.3|17225.8|17227.5|17226|17229.9|17228|17227.3|17225.8|1779
1581690000000|2020-02-14 14:20:00|17227.9|17226.4|17231.5|17230|17231.5|17230|17227.5|17226|3057
1581690300000|2020-02-14 14:25:00|17231.7|17230.2|17230.5|17229|17232.5|17231|17229.5|17228|1851
1581690600000|2020-02-14 14:30:00|17229.5|17228|17230.5|17229|17231.5|17230|17229.5|17228|1807
1581690900000|2020-02-14 14:35:00|17231.5|17230|17233.5|17232|17235.5|17234|17230.5|17229|4272
1581691200000|2020-02-14 14:40:00|17234.5|17233|17236.5|17235|17237.5|17236|17233.5|17232|2503
1581691500000|2020-02-14 14:45:00|17235.5|17234|17240.5|17239|17240.5|17239|17234.5|17233|2738
1581691800000|2020-02-14 14:50:00|17241.5|17240|17244.5|17243|17245.5|17244|17241.5|17240|3502
1581692100000|2020-02-14 14:55:00|17243.5|17242|17242.4|17240.9|17244.5|17243|17239.4|17237.9|2134
1581692400000|2020-02-14 15:00:00|17243.4|17241.9|17241.4|17239.9|17243.4|17241.9|17238.4|17236.9|4534
1581692700000|2020-02-14 15:05:00|17240.8|17239.3|17239.4|17237.9|17241.4|17239.9|17239.4|17237.9|1430
1581693000000|2020-02-14 15:10:00|17240.4|17238.9|17239.4|17237.9|17242.4|17240.9|17238.4|17236.9|2233
1581693300000|2020-02-14 15:15:00|17240.4|17238.9|17235.4|17233.9|17240.4|17238.9|17235.4|17233.9|2418
1581693600000|2020-02-14 15:20:00|17234.4|17232.9|17236.4|17234.9|17236.4|17234.9|17231.4|17229.9|2415
1581693900000|2020-02-14 15:25:00|17235.8|17234.3|17235.4|17233.9|17235.8|17234.3|17234.4|17232.9|1354
1581694200000|2020-02-14 15:30:00|17236.4|17234.9|17235.4|17233.9|17236.4|17234.9|17233.4|17231.9|1320
1581694500000|2020-02-14 15:35:00|17236.1|17234.6|17238.4|17236.9|17239.4|17237.9|17236.1|17234.6|1838
1581694800000|2020-02-14 15:40:00|17239.4|17237.9|17238.3|17236.8|17239.4|17237.9|17236.4|17234.9|1676
1581695100000|2020-02-14 15:45:00|17237.3|17235.8|17234.3|17232.8|17238.7|17236.8|17234.3|17232.8|2365
1581695400000|2020-02-14 15:50:00|17233.3|17231.8|17234.3|17232.8|17234.7|17232.8|17233.1|17231.6|1912
1581695700000|2020-02-14 15:55:00|17233.3|17231.8|17235.3|17233.8|17236.7|17234.8|17233.3|17231.8|1081
1581696000000|2020-02-14 16:00:00|17236.3|17234.8|17235.3|17233.8|17237.3|17235.8|17233.3|17231.4|1262
1581696300000|2020-02-14 16:05:00|17236.3|17234.8|17233.3|17231.8|17237.3|17235.8|17233.3|17231.8|2140
1581696600000|2020-02-14 16:10:00|17232.3|17230.8|17235.3|17233.8|17236.3|17234.8|17232.3|17230.4|3586
1581696900000|2020-02-14 16:15:00|17234.3|17232.8|17231.3|17229.8|17235.3|17233.8|17229.3|17227.8|4093
1581697200000|2020-02-14 16:20:00|17230.3|17228.8|17231.3|17229.8|17232.3|17230.8|17229.3|17227.8|2235
1581697500000|2020-02-14 16:25:00|17230.3|17228.8|17228.3|17226.8|17231.3|17229.8|17228.3|17226.8|880
1581697800000|2020-02-14 16:30:00|17228.2|17226.7|17230.2|17228.7|17230.2|17228.7|17228.2|17226.7|1176
1581698100000|2020-02-14 16:35:00|17229.2|17227.7|17230.2|17228.7|17230.2|17228.7|17229.2|17227.7|323
1581698400000|2020-02-14 16:40:00|17231.2|17229.7|17232.2|17230.7|17233.2|17231.7|17231.2|17229.7|2294
1581698700000|2020-02-14 16:45:00|17231.2|17229.7|17232.2|17230.7|17232.2|17230.7|17230.2|17228.7|1318
1581699000000|2020-02-14 16:50:00|17233.2|17231.7|17231.2|17229.7|17233.2|17231.7|17230.2|17228.7|1728
1581699300000|2020-02-14 16:55:00|17230.8|17228.7|17230.2|17228.7|17231.6|17229.7|17229.2|17227.7|1657
1581699600000|2020-02-14 17:00:00|17229.2|17227.7|17232.2|17230.7|17232.2|17230.7|17229.2|17227.7|943
1581699900000|2020-02-14 17:05:00|17232.4|17230.9|17233.2|17231.7|17233.2|17231.7|17232.2|17230.3|1769
1581700200000|2020-02-14 17:10:00|17232.2|17230.7|17233.2|17231.7|17233.2|17231.7|17231.2|17229.7|466
1581700500000|2020-02-14 17:15:00|17232.2|17230.7|17234.1|17232.6|17234.1|17232.6|17232.1|17230.6|936
1581700800000|2020-02-14 17:20:00|17235.5|17233|17235.1|17233.6|17236.1|17234.6|17234.1|17232.6|810
1581701100000|2020-02-14 17:25:00|17234.1|17232.6|17234.1|17232.6|17234.1|17232.6|17234.1|17232.6|517
1581701400000|2020-02-14 17:30:00|17233.1|17231.6|17233.1|17231.6|17234.1|17232.6|17233.1|17231.6|541
1581701700000|2020-02-14 17:35:00|17232.1|17230.6|17231.1|17229.6|17233.1|17231.6|17231.1|17229.6|820
1581702000000|2020-02-14 17:40:00|17231.5|17230|17232.1|17230.6|17232.1|17230.6|17231.1|17229.6|637
1581702300000|2020-02-14 17:45:00|17231.1|17229.6|17232.1|17230.6|17232.1|17230.6|17230.1|17228.6|793
1581702600000|2020-02-14 17:50:00|17231.1|17229.6|17230.1|17228.6|17231.1|17229.6|17230.1|17228.6|535
1581702900000|2020-02-14 17:55:00|17230.3|17228.8|17230.1|17228.6|17231.1|17229.6|17229.1|17227.2|1065
1581703200000|2020-02-14 18:00:00|17231.1|17229.6|17228.1|17226.6|17232.1|17230.6|17228.1|17226.6|1504
1581703500000|2020-02-14 18:05:00|17229.4|17227.9|17232|17230.5|17232|17230.5|17229|17227.5|401
1581703800000|2020-02-14 18:10:00|17231|17229.5|17230|17228.5|17231|17229.5|17230|17228.1|180
1581704100000|2020-02-14 18:15:00|17229.8|17228.3|17231|17229.5|17231|17229.5|17229|17227.5|377
1581704400000|2020-02-14 18:20:00|17230|17228.5|17229|17227.5|17231|17229.5|17229|17227.5|168
1581704700000|2020-02-14 18:25:00|17229.4|17226.9|17228|17226.5|17229.4|17227.5|17227|17225.5|333
1581705000000|2020-02-14 18:30:00|17228.2|17226.7|17228|17226.5|17230|17228.5|17228|17226.5|222
1581705300000|2020-02-14 18:35:00|17227|17225.5|17228|17226.5|17229|17227.5|17227|17225.5|179
1581705600000|2020-02-14 18:40:00|17229|17226.9|17228|17226.5|17229|17227.5|17228|17226.5|52
1581705900000|2020-02-14 18:45:00|17229|17226.7|17229|17227.5|17230|17228.5|17228.2|17226.7|65
1581706200000|2020-02-14 18:50:00|17230|17228.1|17229.9|17228.4|17230.9|17229.4|17228.9|17227.4|189
1581706500000|2020-02-14 18:55:00|17230.9|17229.4|17230.9|17229.4|17231.9|17230.4|17230.6|17228.4|145
1581706800000|2020-02-14 19:00:00|||||||||77
1581707100000|2020-02-14 19:05:00|17229.9|17228.4|17230.3|17228.8|17230.9|17229.4|17228.9|17227.4|141
1581707400000|2020-02-14 19:10:00|17230.5|17229|17230.9|17229.4|17231.3|17229.8|17229.9|17228.4|312
1581707700000|2020-02-14 19:15:00|17229.9|17228.4|17229.9|17228.4|17230.9|17229.4|17229.9|17228|275
1581708000000|2020-02-14 19:20:00|17231.7|17230.2|17231.9|17230.4|17232.3|17230.4|17230.9|17229|524
1581708300000|2020-02-14 19:25:00|17231.1|17229.6|17230.9|17229.4|17231.1|17229.6|17228.9|17227.4|236
1581708600000|2020-02-14 19:30:00|17229.9|17228.4|17230.9|17229.4|17231.9|17230.4|17229.9|17228.4|268
1581708900000|2020-02-14 19:35:00|17230.1|17228.6|17228.9|17227.4|17230.1|17228.6|17228.9|17227.4|8
1581709200000|2020-02-14 19:40:00|17229.9|17228.4|17229.8|17228.3|17230.8|17229.3|17228.8|17227.3|205
1581709500000|2020-02-14 19:45:00|17230.8|17229.3|17230.8|17229.3|17230.8|17229.3|17229.8|17228.3|103
1581709800000|2020-02-14 19:50:00|17229.8|17228.3|17229.8|17228.3|17230.8|17229.3|17229.8|17228.3|133
1581710100000|2020-02-14 19:55:00|17229.6|17228.1|17224.8|17223.3|17229.8|17228.3|17224.8|17223.3|300
1581710400000|2020-02-14 20:00:00|17224.2|17222.7|17223.8|17222.3|17224.8|17223.3|17223.8|17222.3|238
1581710700000|2020-02-14 20:05:00|17224.8|17223.3|17224.8|17223.3|17225|17223.5|17224.8|17223.3|204
1581711000000|2020-02-14 20:10:00|17223.8|17222.3|17224.8|17223.3|17225.2|17223.3|17223.8|17221.9|285
1581711300000|2020-02-14 20:15:00|17225|17223.5|17224.8|17223.3|17225.8|17224.3|17224.8|17223.3|201
1581711600000|2020-02-14 20:20:00|17223.8|17222.3|17223.8|17222.3|17225.1|17223.3|17222.8|17221.3|276
1581711900000|2020-02-14 20:25:00|17223|17221.5|17222.7|17221.2|17223.8|17222.3|17222.7|17221.2|72
1581712200000|2020-02-14 20:30:00|17221.7|17220.2|17222.7|17221.2|17222.7|17221.2|17221.7|17220.2|134
1581712500000|2020-02-14 20:35:00|17221.7|17220.2|17221.7|17220.2|17222.7|17221.2|17221.7|17220.2|195
1581712800000|2020-02-14 20:40:00|17220.9|17219.4|17220.7|17219.2|17222.7|17220.2|17219.7|17218.2|708
1581713100000|2020-02-14 20:45:00|||||||||193
1581713400000|2020-02-14 20:50:00|17219.9|17218.4|17219.7|17218.2|17220.7|17219.2|17218.7|17216.8|438
1581713700000|2020-02-14 20:55:00|17219.3|17217.8|17218.7|17217.2|17220.2|17218.2|17218.7|17217.2|227
1581923100000|2020-02-17 07:05:00|17207.4|17205.9|17208.3|17206.8|17211.4|17209.9|17207.4|17205.9|1535
1581923400000|2020-02-17 07:10:00|17207.3|17205.8|17205.3|17202.8|17208.3|17206.8|17204.3|17202.8|1121
1581923700000|2020-02-17 07:15:00|17204.3|17203.8|17205.3|17203.8|17207.3|17205.8|17203.3|17201.8|771
1581924000000|2020-02-17 07:20:00|17206.3|17204.8|17203.3|17201.8|17206.5|17205|17203.3|17201.8|824
1581924300000|2020-02-17 07:25:00|17202.3|17200.8|17205.3|17202.8|17205.3|17203.8|17201.7|17200.2|1036
1581924600000|2020-02-17 07:30:00|17204.7|17203.2|17205.3|17203.8|17205.7|17203.8|17202.3|17200.8|681
1581924900000|2020-02-17 07:35:00|17204.3|17202.8|17203.3|17201.8|17204.3|17202.8|17202.3|17200.4|667
1581925200000|2020-02-17 07:40:00|17204.3|17202.8|17205.3|17203.8|17205.3|17203.8|17203.3|17201.8|661
1581925500000|2020-02-17 07:45:00|17204.3|17202.8|17202.1|17200.6|17205.3|17203.8|17202.1|17200.6|1346
1581925800000|2020-02-17 07:50:00|17201.5|17200|17198.7|17197.2|17203.1|17201.2|17197.7|17195.8|1526
1581926100000|2020-02-17 07:55:00|17197.8|17196.3|17195|17193.5|17198.1|17196.3|17189|17187|3234
1581926400000|2020-02-17 08:00:00|17194|17192.5|17198.6|17197.1|17199.6|17198.1|17194|17192.5|3177
1581926700000|2020-02-17 08:05:00|17197.6|17196.1|17199.6|17198.1|17202.6|17201.1|17197.6|17196.1|2138
1581927000000|2020-02-17 08:10:00|17198.6|17197.1|17196.6|17195.1|17200.6|17199.1|17196.6|17195.1|1331
1581927300000|2020-02-17 08:15:00|17195.6|17194.1|17197.6|17196.1|17197.6|17196.1|17194.6|17193.1|1642
1581927600000|2020-02-17 08:20:00|17199.6|17198.1|17206.6|17205.1|17208.6|17207.1|17198.6|17197.1|2917
1581927900000|2020-02-17 08:25:00|17205.6|17204.1|17207.6|17206.1|17210|17208.1|17205.6|17204.1|2898
1581928200000|2020-02-17 08:30:00|17208.6|17207.1|17211.6|17210.1|17212.6|17211.1|17207.6|17206.1|2981
1581928500000|2020-02-17 08:35:00|17211.8|17210.3|17219.6|17218.1|17221.6|17220.1|17210.6|17209.1|5281
1581928800000|2020-02-17 08:40:00|17220.6|17219.1|17220.5|17219|17221.5|17220|17217.6|17216.1|4222
1581929100000|2020-02-17 08:45:00|17221.5|17220|17220.5|17219|17222.5|17221|17218.5|17217|2870
1581929400000|2020-02-17 08:50:00|17220.1|17218.6|17222.1|17220.6|17222.1|17220.6|17220.1|17218.2|1081
1581929700000|2020-02-17 08:55:00|17221.1|17219.6|17222.1|17220.6|17222.1|17220.6|17221.1|17219.6|1095
1581930000000|2020-02-17 09:00:00|17223.1|17221.6|17222.1|17220.6|17223.1|17221.6|17221.1|17219.6|1410
1581930300000|2020-02-17 09:05:00|17223.1|17221.6|17226.5|17225|17227.1|17225.6|17223.1|17221.6|2413
1581930600000|2020-02-17 09:10:00|17227.1|17225.6|17224.5|17223|17227.5|17226|17224.1|17222.6|1606
1581930900000|2020-02-17 09:15:00|17224.1|17222.6|17225.1|17223.6|17226.1|17224.6|17224.1|17222.6|1960
1581931200000|2020-02-17 09:20:00|17225.3|17223.8|17227.1|17225.6|17227.1|17225.6|17225.1|17223.6|1796
1581931500000|2020-02-17 09:25:00|17228.1|17226.6|17226.1|17224.6|17229.1|17227.6|17226.1|17224.2|4392
1581931800000|2020-02-17 09:30:00|17227.1|17225.6|17223|17221.5|17227.1|17225.6|17223|17221.5|1996
1581932100000|2020-02-17 09:35:00|17222|17220.5|17226|17224.5|17226.4|17224.5|17222|17220.5|2495
1581932400000|2020-02-17 09:40:00|17227|17225.5|17230|17228.5|17231|17229.5|17227|17225.5|1926
1581932700000|2020-02-17 09:45:00|17228|17226.5|17225|17223.5|17229|17227.5|17225|17223.5|1633
1581933000000|2020-02-17 09:50:00|17224|17222.5|17223|17221.5|17226|17224.5|17223|17221.5|2275
1581933300000|2020-02-17 09:55:00|17223.2|17221.7|17222|17220.5|17225.4|17223.5|17222|17220.5|1137
1581933600000|2020-02-17 10:00:00|17223|17221.5|17224|17222.5|17224|17222.5|17221|17219.5|2093
1581933900000|2020-02-17 10:05:00|17223|17221.5|17224|17222.5|17224|17222.5|17223|17221.5|702
1581934200000|2020-02-17 10:10:00|17224.4|17222.9|17225|17223.5|17225.4|17223.5|17224|17222.5|1319
1581934500000|2020-02-17 10:15:00|17224|17222.5|17222.9|17221.4|17225.4|17223.5|17222.9|17221.4|681
1581934800000|2020-02-17 10:20:00|17223.3|17221.8|17223.9|17222.4|17223.9|17222.4|17222.9|17221.4|950
1581935100000|2020-02-17 10:25:00|17224.3|17222.8|17225.9|17224.4|17226.9|17225.4|17223.9|17222.4|1090
1581935400000|2020-02-17 10:30:00|17226.3|17224.8|17223.9|17222.4|17226.3|17224.8|17223.9|17222.4|1198
1581935700000|2020-02-17 10:35:00|17222.9|17221.4|17223.9|17222.4|17224.3|17222.4|17221.9|17220|1248
1581936000000|2020-02-17 10:40:00|17222.9|17221.4|17222.9|17221.4|17223.9|17222.4|17222.9|17221.4|1209
1581936300000|2020-02-17 10:45:00|17221.9|17220.4|17220.9|17219.4|17221.9|17220.4|17220.9|17219.4|967
1581936600000|2020-02-17 10:50:00|17221.1|17219.6|17222.9|17221.4|17223.9|17222.4|17221.1|17219.6|773
1581936900000|2020-02-17 10:55:00|17222.3|17220.8|17222.9|17221.4|17222.9|17221.4|17221.9|17220.4|614
1581937200000|2020-02-17 11:00:00|17223.3|17221.8|17222.9|17221.4|17223.9|17221.8|17222.9|17221.4|442
1581937500000|2020-02-17 11:05:00|17222.3|17220.8|17220.8|17219.3|17222.4|17220.9|17220.8|17219.3|1038
1581937800000|2020-02-17 11:10:00|17221.2|17219.7|17220.8|17219.3|17221.8|17220.3|17220.8|17219.3|614
1581938100000|2020-02-17 11:15:00|17221.8|17220.3|17223.8|17222.3|17224.8|17223.3|17221.8|17220.3|1172
1581938400000|2020-02-17 11:20:00|17224.4|17222.9|17224.8|17223.3|17226.2|17224.7|17224.4|17222.9|536
1581938700000|2020-02-17 11:25:00|17225.2|17223.7|17225.8|17224.3|17225.8|17224.3|17224.8|17223.3|192
1581939000000|2020-02-17 11:30:00|17224.8|17223.3|17223.8|17222.3|17224.8|17223.3|17222.8|17221.3|717
1581939300000|2020-02-17 11:35:00|17224.8|17223.3|17225.8|17224.3|17225.8|17224.3|17223.8|17222.3|561
1581939600000|2020-02-17 11:40:00|17224.8|17223.3|17223.8|17222.3|17225.8|17224.3|17222.8|17221.3|1155
1581939900000|2020-02-17 11:45:00|17224.8|17223.3|17223.8|17222.3|17224.8|17223.3|17223.8|17222.3|576
1581940200000|2020-02-17 11:50:00|17223.6|17222.1|17223.7|17222.2|17224.8|17223.3|17222.8|17221.3|1058
1581940500000|2020-02-17 11:55:00|17224.7|17223.2|17222.7|17221.2|17224.7|17223.2|17222.1|17220.6|965
1581940800000|2020-02-17 12:00:00|17222.1|17220.6|17220.7|17219.2|17222.1|17220.6|17220.7|17219.2|1532
1581941100000|2020-02-17 12:05:00|||||||||465
1581941400000|2020-02-17 12:10:00|17221.7|17220.2|17222.7|17221.2|17222.7|17221.2|17221.7|17219.6|399
1581941700000|2020-02-17 12:15:00|17221.7|17220.2|17222.7|17221.2|17222.7|17221.2|17221.7|17220.2|393
1581942000000|2020-02-17 12:20:00|17221.7|17220.2|17221.7|17220.2|17222.7|17221.2|17221.7|17220.2|420
1581942300000|2020-02-17 12:25:00|17222.7|17221.2|17222.7|17221.2|17222.7|17221.2|17221.7|17220.2|319
1581942600000|2020-02-17 12:30:00|17223.1|17221.6|17224.7|17223.2|17224.7|17223.2|17222.7|17221.2|956
1581942900000|2020-02-17 12:35:00|17225.7|17224.2|17224.7|17223.2|17226.7|17225.2|17224.7|17223.2|1146
1581943200000|2020-02-17 12:40:00|17223.7|17222.2|17224.6|17223.1|17224.6|17223.1|17223.6|17222.1|507
1581943500000|2020-02-17 12:45:00|17223.6|17222.1|17223.6|17222.1|17224.6|17223.1|17223.6|17222.1|915
1581943800000|2020-02-17 12:50:00|||||||||132
1581944100000|2020-02-17 12:55:00|17224.6|17223.1|17221.6|17220.1|17224.6|17223.1|17221.6|17220.1|2583
1581944400000|2020-02-17 13:00:00|17222.6|17221.1|17222.6|17221.1|17222.6|17221.1|17221.6|17220.1|925
1581944700000|2020-02-17 13:05:00|17223.6|17222.1|17222.6|17221.1|17223.6|17222.1|17221.6|17220.1|1120
1581945000000|2020-02-17 13:10:00|17223.2|17221.7|17222.6|17221.1|17223.6|17222.1|17222.6|17221.1|637
1581945300000|2020-02-17 13:15:00|17222.4|17220.9|17221.6|17220.1|17222.4|17220.9|17221.6|17220.1|453
1581945600000|2020-02-17 13:20:00|||||||||907
1581945900000|2020-02-17 13:25:00|17221.2|17218.7|17220.5|17219|17221.2|17219.1|17220.5|17218.7|702
1581946200000|2020-02-17 13:30:00|17219.5|17218|17215.5|17214|17219.5|17218|17215.5|17214|2557
1581946500000|2020-02-17 13:35:00|17216.1|17214.6|17217.5|17216|17218.5|17217|17216.1|17214.6|1804
1581946800000|2020-02-17 13:40:00|17218.5|17217|17215.5|17214|17218.5|17217|17214.5|17213|1856
1581947100000|2020-02-17 13:45:00|17216.5|17215|17216.5|17215|17217.5|17216|17215.5|17213.6|1513
1581947400000|2020-02-17 13:50:00|17217.5|17216|17221.5|17220|17221.5|17220|17217.5|17216|1911
1581947700000|2020-02-17 13:55:00|17222.5|17220.6|17224.5|17223|17224.5|17223|17222.1|17220.6|1896
1581948000000|2020-02-17 14:00:00|17223.5|17222|17223.5|17222|17223.5|17222|17222.5|17221|967
1581948300000|2020-02-17 14:05:00|17222.5|17221|17222.5|17221|17223.3|17221.8|17221.5|17220|1431
1581948600000|2020-02-17 14:10:00|17223.1|17221.6|17222.5|17221|17223.5|17222|17221.5|17220|1058
1581948900000|2020-02-17 14:15:00|17223.5|17222|17219.4|17217.9|17223.5|17222|17219.4|17217.9|913
1581949200000|2020-02-17 14:20:00|17219.2|17217.7|17219.4|17217.9|17219.4|17217.9|17217.4|17215.9|1043
1581949500000|2020-02-17 14:25:00|17218.4|17216.9|17219.4|17217.9|17220.4|17218.9|17218.4|17216.9|1031
1581949800000|2020-02-17 14:30:00|17220.4|17218.9|17217.4|17215.9|17220.4|17218.9|17217.4|17215.9|2060
1581950100000|2020-02-17 14:35:00|17217.2|17215.7|17217.4|17215.9|17217.4|17215.9|17216.4|17214.9|1715
1581950400000|2020-02-17 14:40:00|17218.2|17216.7|17223.4|17221.9|17223.4|17221.9|17218.2|17216.7|3030
1581950700000|2020-02-17 14:45:00|17222.4|17220.9|17222.4|17220.9|17224.4|17222.9|17222.4|17220.9|1490
1581951000000|2020-02-17 14:50:00|17221.4|17219.9|17222.4|17220.9|17223.4|17221.9|17221.4|17219.9|1560
1581951300000|2020-02-17 14:55:00|17222.2|17220.7|17221.4|17219.9|17222.4|17220.9|17221.4|17219.9|1395
1581951600000|2020-02-17 15:00:00|17220.4|17218.9|17220.3|17218.8|17220.4|17218.9|17219.3|17217.8|966
1581951900000|2020-02-17 15:05:00|17221.3|17219.8|17223.3|17221.8|17223.3|17221.8|17221.3|17219.8|819
1581952200000|2020-02-17 15:10:00|17224.3|17222.8|17223.3|17221.8|17225.3|17223.8|17222.3|17220.8|1212
1581952500000|2020-02-17 15:15:00|||||||||174
1581952800000|2020-02-17 15:20:00|17222.3|17220.8|17221.3|17219.8|17222.3|17220.8|17221.3|17219.8|814
1581953100000|2020-02-17 15:25:00|17222.3|17220.8|17222.3|17220.8|17222.8|17220.8|17221.3|17219.8|866
1581953400000|2020-02-17 15:30:00|||||||||419
1581953700000|2020-02-17 15:35:00|17221.3|17219.8|17219.3|17217.8|17221.3|17219.8|17219.3|17217.8|1602
1581954000000|2020-02-17 15:40:00|17218.3|17216.8|17219.3|17217.8|17219.3|17217.8|17218.3|17216.8|716
1581954300000|2020-02-17 15:45:00|17218.3|17216.8|17219.3|17217.8|17219.3|17217.8|17218.3|17216.8|464
1581954600000|2020-02-17 15:50:00|17219.2|17217.7|17219.2|17217.7|17220.2|17218.7|17219.2|17217.7|874
1581954900000|2020-02-17 15:55:00|17219.4|17217.9|17218.2|17216.7|17219.4|17217.9|17218.2|17216.7|1376
1581955200000|2020-02-17 16:00:00|17219.2|17217.7|17220.2|17218.7|17221.2|17219.7|17219.2|17217.7|1207
1581955500000|2020-02-17 16:05:00|17221.2|17219.7|17221.2|17219.7|17221.2|17219.7|17220.2|17218.7|1909
1581955800000|2020-02-17 16:10:00|17221.8|17220.3|17223.2|17221.7|17223.2|17221.7|17221.2|17219.7|1535
1581956100000|2020-02-17 16:15:00|17222.2|17220.7|17219.2|17217.7|17223.2|17221.7|17219.2|17217.7|1737
1581956400000|2020-02-17 16:20:00|17219.6|17218.1|17218.2|17216.7|17219.6|17218.1|17218.2|17216.7|1604
1581956700000|2020-02-17 16:25:00|17217.2|17215.7|17216.2|17214.7|17218.2|17216.7|17215.2|17213.7|2709
1581957000000|2020-02-17 16:30:00|17217.2|17215.7|17218.2|17216.7|17219.2|17217.7|17216.2|17214.7|1551
1581957300000|2020-02-17 16:35:00|17219.2|17217.7|17219.1|17217.6|17219.2|17217.7|17219.1|17217.6|633
1581957600000|2020-02-17 16:40:00|17220.1|17218.6|17219.1|17217.6|17220.1|17218.6|17219.1|17217.6|653
1581957900000|2020-02-17 16:45:00|17220.1|17218.6|17220.1|17218.6|17220.5|17218.6|17219.1|17217.6|487
1581958200000|2020-02-17 16:50:00|17219.1|17217.6|17219.1|17217.6|17219.1|17217.6|17219.1|17217.6|55
1581958500000|2020-02-17 16:55:00|17220.1|17218.6|17219.1|17217.6|17220.1|17218.6|17219.1|17217.6|634
1581958800000|2020-02-17 17:00:00|17219.9|17218.4|17220.1|17218.6|17221.1|17219.6|17219.1|17217.2|1599
1581959100000|2020-02-17 17:05:00|17221.1|17219.6|17220.1|17218.6|17221.1|17219.6|17218.1|17216.6|473
1581959400000|2020-02-17 17:10:00|17219.1|17217.6|17221.1|17219.6|17221.1|17219.6|17219.1|17217.6|277
1581959700000|2020-02-17 17:15:00|17220.5|17219|17222.1|17220.6|17223.5|17221.6|17220.1|17218.6|1228
1581960000000|2020-02-17 17:20:00|17221.1|17219.6|17221.1|17219.6|17222.1|17220.6|17220.1|17218.6|480
1581960300000|2020-02-17 17:25:00|17221|17219.5|17222|17220.5|17222|17220.5|17221|17219.5|203
1581960600000|2020-02-17 17:30:00|17221.6|17220.1|17222|17220.5|17222|17220.5|17221|17219.5|287
1581960900000|2020-02-17 17:35:00|17221|17219.5|17221|17219.5|17222|17220.5|17221|17219.5|268
1581961200000|2020-02-17 17:40:00|17221.8|17220.3|17222|17220.5|17222|17220.5|17221|17219.5|115
1581961500000|2020-02-17 17:45:00|17221|17219.5|17220|17218.5|17221|17219.5|17220|17218.5|146
1581961800000|2020-02-17 17:50:00|||||||||34
1581962100000|2020-02-17 17:55:00|17219|17217.5|17217.6|17216.1|17220|17217.9|17217.2|17215.7|340
1581962400000|2020-02-17 18:00:00|17218|17216.5|17218.6|17217.1|17218.6|17217.1|17218|17216.1|21
1581962700000|2020-02-17 18:05:00|||||||||55
1581963000000|2020-02-17 18:10:00|17218.5|17217|17218.5|17217|17218.5|17217|17218.5|17217|3
1581963600000|2020-02-17 18:20:00|||||||||4
1581963900000|2020-02-17 18:25:00|||||||||3
1581964200000|2020-02-17 18:30:00|||||||||20
1581964500000|2020-02-17 18:35:00|||||||||1
1581964800000|2020-02-17 18:40:00|||||||||23
1581965100000|2020-02-17 18:45:00|||||||||7
1581965400000|2020-02-17 18:50:00|17218.1|17216.6|17217.9|17216.4|17218.1|17216.6|17217.9|17216.4|55
1581966000000|2020-02-17 19:00:00|17217.8|17216.3|17217.8|17216.3|17217.8|17216.3|17217.8|17216.3|0
1581966300000|2020-02-17 19:05:00|||||||||6
1581966600000|2020-02-17 19:10:00|||||||||3
1581966900000|2020-02-17 19:15:00|||||||||49
1581967200000|2020-02-17 19:20:00|||||||||2
1581967500000|2020-02-17 19:25:00|||||||||5
1581967800000|2020-02-17 19:30:00|||||||||8
1581968100000|2020-02-17 19:35:00|||||||||15
1581968400000|2020-02-17 19:40:00|||||||||29
1581968700000|2020-02-17 19:45:00|17217.7|17216.2|17217.7|17216.2|17217.7|17216.2|17217.7|17216.2|13
1581969000000|2020-02-17 19:50:00|||||||||9
1581969300000|2020-02-17 19:55:00|||||||||12
1581969600000|2020-02-17 20:00:00|||||||||3
1581970200000|2020-02-17 20:10:00|||||||||1
1581970500000|2020-02-17 20:15:00|||||||||7
1581970800000|2020-02-17 20:20:00|||||||||1
1581971100000|2020-02-17 20:25:00|||||||||2
1581971400000|2020-02-17 20:30:00|||||||||7
1581971700000|2020-02-17 20:35:00|17216.7|17215.2|17216.6|17215.1|17217.7|17216.2|17216.6|17215.1|93
1581972000000|2020-02-17 20:40:00|17217.6|17216.1|17216.6|17215.1|17217.6|17216.1|17216.6|17215.1|44
1581972300000|2020-02-17 20:45:00|||||||||112
1581972600000|2020-02-17 20:50:00|||||||||84
1581972900000|2020-02-17 20:55:00|17215.6|17214.1|17214.6|17213.1|17216.6|17214.5|17214.6|17212.6|156
1582009500000|2020-02-18 07:05:00|17251.3|17249.8|17250.3|17248.8|17252.3|17250.8|17248.3|17246.8|2159
1582009800000|2020-02-18 07:10:00|17251.3|17249.8|17255.3|17253.8|17255.3|17253.8|17248.3|17246.8|1875
1582010100000|2020-02-18 07:15:00|17256.3|17254.6|17251.3|17249.8|17257.3|17255.8|17250.3|17248.8|3452
1582010400000|2020-02-18 07:20:00|17250.3|17248.8|17251.3|17249.8|17254.3|17252.8|17249.3|17247.8|2110
1582010700000|2020-02-18 07:25:00|17250.3|17248.8|17253.3|17251.8|17255.3|17253.8|17249.3|17247.8|1438
1582011000000|2020-02-18 07:30:00|17252.3|17250.8|17258.3|17256.8|17258.3|17256.8|17251.3|17249.8|1918
1582011300000|2020-02-18 07:35:00|17257.7|17256.2|17261.3|17259.8|17262.7|17260.8|17257.3|17255.4|3365
1582011600000|2020-02-18 07:40:00|17262.3|17260.8|17263.2|17261.7|17264.7|17262.7|17261.2|17259.7|2731
1582011900000|2020-02-18 07:45:00|17264.2|17262.7|17264.2|17262.7|17266.7|17264.7|17262.2|17260.7|2424
1582012200000|2020-02-18 07:50:00|17263.2|17261.7|17265.2|17263.7|17267.2|17265.7|17263.2|17261.7|2345
1582012500000|2020-02-18 07:55:00|17266.2|17264.7|17262.2|17260.7|17266.2|17264.7|17262.2|17260.7|2299
1582012800000|2020-02-18 08:00:00|17261.2|17259.7|17259.2|17257.7|17264.2|17262.7|17258.6|17257.1|4579
1582013100000|2020-02-18 08:05:00|17260.2|17258.7|17258.2|17256.7|17261.2|17258.7|17255.2|17253.7|4962
1582013400000|2020-02-18 08:10:00|17259.2|17257.7|17253.2|17251.7|17259.2|17257.7|17253.2|17250.7|3175
1582013700000|2020-02-18 08:15:00|17252.2|17250.7|17257.2|17255.7|17257.2|17255.7|17251.2|17249.7|3324
1582014000000|2020-02-18 08:20:00|17258.2|17256.7|17257.2|17255.7|17259.6|17257.7|17254.2|17252.7|2579
1582014300000|2020-02-18 08:25:00|17258.2|17256.7|17259.1|17257.6|17259.1|17257.6|17255.2|17253.7|3142
1582014600000|2020-02-18 08:30:00|17258.6|17256.6|17259.1|17257.6|17260.6|17258.6|17254.1|17252.6|2606
1582014900000|2020-02-18 08:35:00|17258.1|17256.6|17257.1|17255.6|17259.1|17257.6|17256.1|17254.6|3020
1582015200000|2020-02-18 08:40:00|17256.9|17255.4|17254.1|17252.6|17258.1|17256.6|17253.1|17251.6|4896
1582015500000|2020-02-18 08:45:00|17253.1|17251.6|17255.1|17253.6|17258.1|17256.6|17253.1|17251.6|3713
1582015800000|2020-02-18 08:50:00|17255.7|17254.2|17251.1|17249.6|17257.1|17255.6|17251.1|17249.6|3003
1582016100000|2020-02-18 08:55:00|17250.7|17249.2|17251.1|17249.6|17254.1|17252.6|17250.1|17248.6|2302
1582016400000|2020-02-18 09:00:00|17252.1|17250.6|17257.1|17255.6|17259.1|17257.6|17251.1|17249.6|2609
1582016700000|2020-02-18 09:05:00|17256.1|17254.6|17256.1|17254.6|17256.1|17254.6|17255.1|17253.6|1500
1582017000000|2020-02-18 09:10:00|17256.5|17254|17261.1|17259.6|17261.1|17259.6|17255.1|17253.6|3341
1582017300000|2020-02-18 09:15:00|17260.1|17258.6|17258|17256.5|17261.6|17260.1|17257.6|17255.5|2693
1582017600000|2020-02-18 09:20:00|17259|17257.5|17258|17256.5|17261.4|17259.9|17258|17256.5|3704
1582017900000|2020-02-18 09:25:00|17257|17255.5|17253|17251.5|17257|17255.5|17252|17250.5|5859
1582018200000|2020-02-18 09:30:00|17254|17252.5|17251|17249.5|17257|17254.9|17250|17248.5|2540
1582018500000|2020-02-18 09:35:00|17250.6|17249.1|17249|17247.5|17254|17252.5|17249|17247.5|2979
1582018800000|2020-02-18 09:40:00|17250|17248.5|17249.6|17248.1|17251|17249.5|17247|17245.5|2686
1582019100000|2020-02-18 09:45:00|17250|17247.5|17253|17251.5|17253|17251.5|17248|17246.5|2203
1582019400000|2020-02-18 09:50:00|17252.6|17251.1|17253|17251.5|17255|17253.5|17252|17250.5|2453
1582019700000|2020-02-18 09:55:00|17252.4|17250.9|17255|17253.5|17256|17254.5|17251|17249.5|3868
1582020000000|2020-02-18 10:00:00|17254.4|17252.9|17261|17259.5|17263.6|17262.1|17254|17252.2|8215
1582020300000|2020-02-18 10:05:00|17260.4|17258.9|17253.9|17252.4|17260.9|17259.4|17253.5|17252|4372
1582020600000|2020-02-18 10:10:00|17252.9|17251.4|17256.9|17255.4|17257.9|17256.4|17252.9|17251.4|2898
1582020900000|2020-02-18 10:15:00|17255.9|17254.4|17253.9|17252.4|17255.9|17254.4|17252.9|17251.4|2800
1582021200000|2020-02-18 10:20:00|17253.3|17251.8|17252.9|17251.4|17253.9|17252.4|17251.9|17250.4|2736
1582021500000|2020-02-18 10:25:00|17253.1|17251.6|17258.3|17256.8|17258.3|17256.8|17252.9|17251.4|2475
1582021800000|2020-02-18 10:30:00|17257.9|17256.4|17251.9|17250.4|17258.9|17257.4|17240.9|17239|14500
1582022100000|2020-02-18 10:35:00|17252.1|17250.6|17244.9|17243.4|17252.9|17251.4|17239.9|17238.4|7830
1582022400000|2020-02-18 10:40:00|17245.9|17244.4|17242.9|17240.4|17249.9|17248.4|17239.5|17238|6181
1582022700000|2020-02-18 10:45:00|17242.3|17240.8|17246.9|17245.4|17247.9|17246.4|17240.9|17239.4|4359
1582023000000|2020-02-18 10:50:00|17246.3|17244.8|17242.8|17241.3|17246.4|17244.9|17239.8|17238.3|4268
1582023300000|2020-02-18 10:55:00|17241.8|17240.3|17245.8|17244.3|17245.8|17244.3|17237.8|17236.3|4649
1582023600000|2020-02-18 11:00:00|17246|17244.5|17245.8|17244.3|17247.8|17246.3|17244.8|17243.3|3174
1582023900000|2020-02-18 11:05:00|17246.2|17244.7|17249.8|17248.3|17250.8|17249.3|17245.8|17244.3|4277
1582024200000|2020-02-18 11:10:00|17248.8|17247.3|17248.8|17247.3|17249.2|17247.7|17246.8|17245.3|2711
1582024500000|2020-02-18 11:15:00|17249.8|17248.3|17245.8|17244.3|17249.8|17248.3|17245.8|17244.3|2051
1582024800000|2020-02-18 11:20:00|17246.8|17245.3|17247.8|17246.3|17247.8|17246.3|17246.4|17244.9|866
1582025100000|2020-02-18 11:25:00|17246.8|17245.3|17244.8|17243.3|17246.8|17245.3|17244.8|17242.9|1277
1582025400000|2020-02-18 11:30:00|17245|17243.5|17246.8|17245.3|17247.8|17246.3|17244.8|17243.3|492
1582025700000|2020-02-18 11:35:00|17247.2|17245.7|17246.8|17245.3|17247.8|17246.3|17245.8|17244.3|1387
1582026000000|2020-02-18 11:40:00|17246.7|17245.2|17248.7|17247.2|17248.7|17247.2|17245.7|17244.2|1417
1582026300000|2020-02-18 11:45:00|17248.9|17247.4|17248.7|17247.2|17249.7|17248.2|17247.7|17246.2|1513
1582026600000|2020-02-18 11:50:00|17249.1|17247.6|17248.7|17247.2|17250.7|17249.2|17247.7|17246.2|2627
1582026900000|2020-02-18 11:55:00|17247.7|17246.2|17248.7|17247.2|17249.7|17248.2|17246.7|17245.2|3329
1582027200000|2020-02-18 12:00:00|17248.5|17247|17245.7|17244.2|17249.7|17248.2|17245.7|17244.2|1141
1582027500000|2020-02-18 12:05:00|17245.5|17244|17245.7|17244.2|17247.3|17245.8|17243.7|17242.2|2481
1582027800000|2020-02-18 12:10:00|17244.7|17243.2|17244.7|17243.2|17245.7|17244.2|17243.7|17242.2|1245
1582028100000|2020-02-18 12:15:00|17245.7|17244.2|17246.7|17245.2|17247.7|17246.2|17244.7|17243.2|1213
1582028400000|2020-02-18 12:20:00|17246.8|17245.3|17246.7|17245.2|17247.7|17246.2|17244.7|17243.2|1589
1582028700000|2020-02-18 12:25:00|17245.7|17244.2|17245.2|17243.7|17246.7|17245.2|17244.6|17243.1|1306
1582029000000|2020-02-18 12:30:00|17245.6|17244.1|17244.6|17243.1|17246.6|17245.1|17242.6|17241.1|2008
1582029300000|2020-02-18 12:35:00|17243.6|17242.1|17242.6|17241.1|17244.6|17243.1|17241.6|17240.1|1405
1582029600000|2020-02-18 12:40:00|17243.6|17242.1|17242.6|17241.1|17243.6|17242.1|17240.6|17239.1|2727
1582029900000|2020-02-18 12:45:00|17242|17240.5|17242.6|17241.1|17242.8|17241.3|17240.6|17239.1|978
1582030200000|2020-02-18 12:50:00|17242.4|17240.9|17241.6|17240.1|17243|17241.5|17241.6|17240.1|1550
1582030500000|2020-02-18 12:55:00|17242|17240.5|17242.6|17241.1|17245.6|17244.1|17241|17239.5|1823
1582030800000|2020-02-18 13:00:00|17242|17240.5|17245.6|17244.1|17245.6|17244.1|17241.6|17240.1|933
1582031100000|2020-02-18 13:05:00|17245|17243.5|17247.6|17246.1|17247.6|17246.1|17244.6|17243.1|713
1582031400000|2020-02-18 13:10:00|17246.6|17245.1|17245.6|17244.1|17246.6|17245.1|17244.6|17243.1|1434
1582031700000|2020-02-18 13:15:00|17245.5|17244|17245.5|17244|17246.5|17245|17242.5|17241|1196
1582032000000|2020-02-18 13:20:00|17244.5|17243|17243.5|17242|17245.5|17244|17241.5|17240|3585
1582032300000|2020-02-18 13:25:00|17242.9|17241.4|17244.5|17243|17245.5|17244|17241.5|17240|3092
1582032600000|2020-02-18 13:30:00|17243.5|17242|17247.5|17246|17247.9|17246|17242.5|17240.6|3402
1582032900000|2020-02-18 13:35:00|17248.5|17247|17243.5|17242|17248.5|17247|17242.5|17241|2106
1582033200000|2020-02-18 13:40:00|17244.5|17243|17244.5|17243|17245.5|17244|17244.1|17242.6|839
1582033500000|2020-02-18 13:45:00|17245.5|17244|17240.5|17239|17246.9|17245.4|17239.5|17238|3815
1582033800000|2020-02-18 13:50:00|17239.5|17238|17237.5|17236|17240.5|17239|17236.5|17235|4335
1582034100000|2020-02-18 13:55:00|17237.9|17236.4|17236.5|17235|17238.5|17237|17236.5|17235|2897
1582034400000|2020-02-18 14:00:00|17235.9|17234.4|17233.4|17231.9|17236.5|17235|17231.4|17229.9|5618
1582034700000|2020-02-18 14:05:00|17232.4|17230.9|17226.4|17224.9|17232.9|17230.9|17226.4|17224.9|4031
1582035000000|2020-02-18 14:10:00|17226|17224.5|17230.4|17228.9|17231.4|17229.9|17225.4|17223.9|5461
1582035300000|2020-02-18 14:15:00|17229.4|17227.9|17230.4|17228.9|17231.4|17229.9|17229.4|17227.9|1445
1582035600000|2020-02-18 14:20:00|17231.4|17229.9|17221.4|17219.9|17231.4|17229.9|17221.4|17219.9|7407
1582035900000|2020-02-18 14:25:00|17221.6|17220.1|17224.8|17223.3|17225.4|17223.9|17221.4|17219.9|5270
1582036200000|2020-02-18 14:30:00|17224.4|17222.9|17218.4|17216.9|17225.4|17223.9|17217.4|17215.9|8947
1582036500000|2020-02-18 14:35:00|17217.8|17216.3|17212.4|17210.9|17220.4|17218.9|17211.4|17209.9|11532
1582036800000|2020-02-18 14:40:00|17211.4|17209.9|17209.4|17207.9|17212.4|17210.9|17204.4|17202.9|13052
1582037100000|2020-02-18 14:45:00|17209|17207.5|17212.9|17211.4|17213.4|17211.9|17206.4|17204.9|6593
1582037400000|2020-02-18 14:50:00|17213.4|17211.9|17215.3|17213.8|17218.2|17216.7|17211.3|17209.8|5947
1582037700000|2020-02-18 14:55:00|17214.3|17212.8|17216.3|17214.8|17217.3|17215.8|17214.3|17212.8|3328
1582038000000|2020-02-18 15:00:00|17215.7|17214.2|17219.3|17217.8|17219.3|17217.8|17214.3|17212.8|3812
1582038300000|2020-02-18 15:05:00|17220.3|17218.8|17217.3|17215.8|17220.3|17218.8|17216.3|17214.8|3263
1582038600000|2020-02-18 15:10:00|17216.7|17215.2|17219.3|17217.8|17219.3|17217.8|17216.3|17214.8|1877
1582038900000|2020-02-18 15:15:00|17220.7|17219.2|17220.3|17218.8|17222.3|17220.8|17219.3|17217.8|1868
1582039200000|2020-02-18 15:20:00|17220.1|17218.6|17223.3|17221.8|17224.3|17222.8|17220.1|17218.6|2045
1582039500000|2020-02-18 15:25:00|17222.3|17220.8|17228.3|17226.8|17229.3|17227.8|17222.3|17220.8|3464
1582039800000|2020-02-18 15:30:00|17227.3|17225.8|17226.3|17224.8|17228.3|17226.8|17225.7|17224.2|4183
1582040100000|2020-02-18 15:35:00|17226.4|17224.9|17228.2|17226.7|17231.3|17229.8|17226.4|17224.9|3863
1582040400000|2020-02-18 15:40:00|17227.7|17226.2|17229.2|17227.7|17231.7|17230.2|17227.2|17225.7|2752
1582040700000|2020-02-18 15:45:00|17229.1|17227.6|17224.8|17223.3|17229.1|17227.6|17224.2|17222.7|5406
1582041000000|2020-02-18 15:50:00|17224.6|17223.1|17224.2|17222.7|17228.2|17226.7|17224.2|17222.7|4489
1582041300000|2020-02-18 15:55:00|17224.4|17222.9|17224.2|17222.7|17226.2|17224.7|17221.2|17219.7|9245
1582041600000|2020-02-18 16:00:00|17223.8|17222.3|17224.2|17222.7|17225.2|17223.7|17223.2|17221.7|3604
1582041900000|2020-02-18 16:05:00|17224.8|17223.3|17226.6|17225.1|17228.8|17227.3|17224.6|17223.1|4580
1582042200000|2020-02-18 16:10:00|17226.2|17224.7|17228.2|17226.7|17228.2|17226.7|17225.2|17223.7|2112
1582042500000|2020-02-18 16:15:00|17229.2|17227.7|17233.2|17231.7|17233.2|17231.7|17228.2|17226.7|4690
1582042800000|2020-02-18 16:20:00|17232.2|17230.7|17233.2|17231.7|17233.2|17231.7|17230.2|17228.7|3289
1582043100000|2020-02-18 16:25:00|17233.6|17232.1|17232.1|17230.6|17234.2|17232.7|17231.1|17229.6|2184
1582043400000|2020-02-18 16:30:00|17232.7|17231.2|17229.1|17227.6|17233.1|17231.6|17229.1|17227.6|3630
1582043700000|2020-02-18 16:35:00|17228.7|17227.2|17231.1|17229.6|17231.5|17230|17228.1|17226.6|4061
1582044000000|2020-02-18 16:40:00|17230.1|17228.6|17230.1|17228.6|17231.1|17229.6|17230.1|17228.6|1701
1582044300000|2020-02-18 16:45:00|17231.1|17229.6|17229.5|17228|17231.1|17229.6|17229.1|17227.6|2822
1582044600000|2020-02-18 16:50:00|17230.1|17228.6|17227.1|17225.6|17230.1|17228.6|17225.1|17223.6|2814
1582044900000|2020-02-18 16:55:00|17228.1|17226.6|17227.1|17225.6|17229.1|17227.6|17226.1|17224.6|1936
1582045200000|2020-02-18 17:00:00|17226.1|17224.6|17225.1|17223.6|17226.1|17224.6|17224.1|17222.6|2428
1582045500000|2020-02-18 17:05:00|17226.1|17224.6|17227.1|17225.6|17229.1|17227.6|17225.1|17223.6|2151
1582045800000|2020-02-18 17:10:00|17226.9|17225.4|17226|17224.5|17227.5|17225.5|17224.1|17222.6|816
1582046100000|2020-02-18 17:15:00|17227|17225.5|17227|17225.5|17227|17225.5|17226.4|17224.9|760
1582046400000|2020-02-18 17:20:00|17226.4|17224.9|17227|17225.5|17228|17226.5|17226|17224.5|942
1582046700000|2020-02-18 17:25:00|17227.4|17225.9|17228|17226.5|17228|17226.5|17226|17224.5|379
1582047000000|2020-02-18 17:30:00|17227.4|17225.9|17226|17224.5|17227.4|17225.9|17225.8|17224.3|932
1582047300000|2020-02-18 17:35:00|17225|17223.5|17225|17223.5|17226|17224.5|17225|17223.5|727
1582047600000|2020-02-18 17:40:00|17224|17222.5|17225|17223.5|17226|17224.5|17223.6|17222.1|962
1582047900000|2020-02-18 17:45:00|17224.6|17223.1|17225|17223.5|17225|17223.5|17223|17221.5|852
1582048200000|2020-02-18 17:50:00|17224|17222.5|17225|17223.5|17225|17223.5|17224|17222.5|147
1582048500000|2020-02-18 17:55:00|17224.4|17222.9|17225|17223.5|17225.4|17223.5|17224|17222.5|458
1582048800000|2020-02-18 18:00:00|17225.4|17222.9|17221.9|17220.4|17225.4|17223.5|17221.9|17220.4|701
1582049100000|2020-02-18 18:05:00|17222.3|17220.8|17222.9|17221.4|17222.9|17221.4|17221.9|17220.4|563
1582049400000|2020-02-18 18:10:00|17223.3|17221.8|17223.9|17222.4|17223.9|17222.4|17223.3|17221.8|174
1582049700000|2020-02-18 18:15:00|17224.9|17223.4|17223.9|17222.4|17224.9|17223.4|17223.9|17222.4|387
1582050000000|2020-02-18 18:20:00|17223.3|17221.8|17223.9|17222.4|17223.9|17222.4|17222.9|17221.4|401
1582050300000|2020-02-18 18:25:00|17224.9|17223.4|17223.9|17222.4|17224.9|17223.4|17222.9|17221.4|492
1582050600000|2020-02-18 18:30:00|17223.3|17221.8|17223.9|17222.4|17223.9|17222.4|17222.9|17221.4|128
1582050900000|2020-02-18 18:35:00|17223.3|17221.8|17224.9|17223.4|17224.9|17223.4|17222.9|17221.4|231
1582051200000|2020-02-18 18:40:00|17225.9|17224.4|17226.3|17224.8|17226.3|17224.8|17225.3|17223.8|157
1582051500000|2020-02-18 18:45:00|17226.9|17225.4|17225.8|17224.3|17227.3|17225.4|17224.8|17223.3|202
1582051800000|2020-02-18 18:50:00|17226.3|17224.8|17226.8|17225.3|17227.3|17225.3|17225.8|17224.3|162
1582052100000|2020-02-18 18:55:00|17225.8|17224.3|17224.8|17223.3|17226.8|17225.3|17224.8|17223.3|353
1582052400000|2020-02-18 19:00:00|17224.2|17222.7|17224.8|17223.3|17225.8|17224.3|17223.8|17222.3|339
1582052700000|2020-02-18 19:05:00|17224.2|17222.7|17224.8|17223.3|17225.2|17223.3|17223.8|17222.3|212
1582053000000|2020-02-18 19:10:00|17224.2|17222.7|17223.8|17222.3|17225.2|17223.3|17223.8|17222.3|37
1582053300000|2020-02-18 19:15:00|17223.2|17221.7|17221.8|17220.3|17223.2|17221.7|17221.8|17220.3|279
1582053600000|2020-02-18 19:20:00|17222.2|17220.7|17220.8|17219.3|17223.2|17221.3|17220.8|17219.3|241
1582053900000|2020-02-18 19:25:00|17219.8|17218.3|17219.8|17218.3|17221.2|17219.3|17219.8|17218.3|325
1582054200000|2020-02-18 19:30:00|17219.9|17218.4|17220.8|17219.3|17221.2|17219.3|17219.8|17218.3|229
1582054500000|2020-02-18 19:35:00|17220.7|17219.2|17220.7|17219.2|17221.2|17219.2|17219.7|17218.2|146
1582054800000|2020-02-18 19:40:00|17221.2|17218.7|17219.1|17217.6|17221.2|17219.2|17218.7|17217.2|358
1582055100000|2020-02-18 19:45:00|17218.7|17217.2|17219.1|17217.6|17219.7|17218.2|17217.7|17216.2|181
1582055400000|2020-02-18 19:50:00|17218.7|17217.2|17220.1|17218.6|17221.1|17219.2|17218.7|17217.2|305
1582055700000|2020-02-18 19:55:00|17220.3|17218.8|17220.1|17218.6|17221.1|17219.2|17219.7|17217.2|209
1582056000000|2020-02-18 20:00:00|17221.1|17219.2|17219.7|17218.2|17221.1|17219.2|17219.7|17218.2|264
1582056300000|2020-02-18 20:05:00|17218.7|17217.2|17220.7|17219.2|17221.1|17219.6|17218.7|17217.2|143
1582056600000|2020-02-18 20:10:00|17219.7|17218.2|17220.7|17219.2|17221.1|17219.2|17219.7|17218.2|134
1582056900000|2020-02-18 20:15:00|17220.5|17219|17221.7|17220.2|17222.1|17220.2|17220.1|17218.6|132
1582057200000|2020-02-18 20:20:00|17221.6|17220.1|17222.6|17221.1|17223.1|17221.1|17221.6|17220.1|47
1582057500000|2020-02-18 20:25:00|17222.1|17220.6|17221.6|17220.1|17223.1|17221.1|17221.6|17220.1|418
1582057800000|2020-02-18 20:30:00|17222.6|17221.1|17222|17220.5|17223|17221.1|17222|17220.5|106
1582058100000|2020-02-18 20:35:00|17221.6|17220.1|17220.6|17219.1|17222|17220.1|17220.6|17219.1|81
1582058400000|2020-02-18 20:40:00|||||||||51
1582058700000|2020-02-18 20:45:00|17221|17219.5|17221|17219.5|17221.6|17220.1|17221|17219.5|200
1582059000000|2020-02-18 20:50:00|17221.2|17219.7|17218.6|17217.1|17221.2|17219.7|17218.6|17217.1|169
1582059300000|2020-02-18 20:55:00|17218|17216.5|17219.6|17217.1|17219.6|17217.1|17218|17216.5|213
1582095900000|2020-02-19 07:05:00|17211.3|17209.8|17214.3|17212.8|17215.3|17213.8|17210.3|17208.8|1281
1582096200000|2020-02-19 07:10:00|17215.3|17213.8|17214.3|17212.8|17215.3|17213.8|17213.3|17211.8|627
1582096500000|2020-02-19 07:15:00|17215.3|17213.8|17213.3|17211.8|17215.3|17213.8|17212.1|17210.6|823
1582096800000|2020-02-19 07:20:00|17212.3|17210.8|17204.3|17202.8|17215.3|17213.8|17204.3|17202.8|2302
1582097100000|2020-02-19 07:25:00|17205.3|17203.8|17211.2|17209.7|17211.3|17209.8|17202.3|17200.8|3873
1582097400000|2020-02-19 07:30:00|17212.2|17210.7|17206.2|17204.7|17213.2|17211.7|17203.2|17201.7|3647
1582097700000|2020-02-19 07:35:00|17205.2|17203.7|17209.2|17207.7|17211.2|17209.7|17203.2|17201.7|1936
1582098000000|2020-02-19 07:40:00|17208.4|17206.7|17209.2|17207.7|17211.2|17209.7|17207.2|17205.7|1492
1582098300000|2020-02-19 07:45:00|17210.2|17208.7|17209.2|17207.7|17211.6|17209.7|17206.2|17204.7|1649
1582098600000|2020-02-19 07:50:00|17208.2|17206.7|17207|17205.5|17210.6|17208.7|17205|17203.5|1694
1582098900000|2020-02-19 07:55:00|17208|17206.5|17208|17206.5|17208|17206.5|17206|17204.5|1550
1582099200000|2020-02-19 08:00:00|17210|17208.5|17217|17215.5|17217|17215.5|17206|17204.5|5247
1582099500000|2020-02-19 08:05:00|17216|17214.5|17218.2|17216.7|17219|17217.5|17215|17213.5|2822
1582099800000|2020-02-19 08:10:00|17217.6|17216.1|17218.2|17216.7|17221.2|17219.7|17217.2|17214.7|1627
1582100100000|2020-02-19 08:15:00|17219.2|17217.7|17216.1|17214.6|17221.2|17219.7|17215.1|17213.6|2266
1582100400000|2020-02-19 08:20:00|17217.1|17215.6|17217.1|17215.6|17217.1|17215.6|17215.1|17213.6|2430
1582100700000|2020-02-19 08:25:00|17218.1|17216.6|17219.1|17217.6|17219.5|17217.6|17216.1|17214.6|1888
1582101000000|2020-02-19 08:30:00|17219.3|17217.8|17222.1|17220.6|17222.7|17221.2|17219.1|17217.6|4174
1582101300000|2020-02-19 08:35:00|17223.1|17221.6|17225.1|17223.6|17226.1|17224.6|17222.1|17220.6|2271
1582101600000|2020-02-19 08:40:00|17225.3|17223.8|17225.1|17223.6|17228.1|17226.6|17224.1|17222.6|2802
1582101900000|2020-02-19 08:45:00|17225.7|17224.2|17223.1|17221.6|17226.1|17224.6|17222.7|17221.2|2825
1582102200000|2020-02-19 08:50:00|17223.7|17222.2|17222.1|17220.6|17224.1|17222.6|17222.1|17220.6|2914
1582102500000|2020-02-19 08:55:00|17221.5|17220|17223.1|17221.6|17223.1|17221.6|17221.1|17219.6|3034
1582102800000|2020-02-19 09:00:00|17222.1|17220.6|17224|17222.5|17226.1|17224.6|17222.1|17220.6|3356
1582103100000|2020-02-19 09:05:00|17224.6|17223.1|17226|17224.5|17226.6|17225.1|17224|17222.5|2236
1582103400000|2020-02-19 09:10:00|17225|17223.5|17218.6|17217.1|17226|17224.5|17216.2|17214.7|5051
1582103700000|2020-02-19 09:15:00|17219|17217.5|17219|17217.5|17221|17219.5|17217.6|17216.1|4517
1582104000000|2020-02-19 09:20:00|17220|17218.5|17221|17219.5|17221|17219.5|17219|17217.5|2138
1582104300000|2020-02-19 09:25:00|17220.6|17219.1|17222|17220.5|17222|17220.5|17220.4|17218.9|1775
1582104600000|2020-02-19 09:30:00|17221.6|17220.1|17225|17223.5|17225|17223.5|17219|17217.5|3756
1582104900000|2020-02-19 09:35:00|17224|17222.5|17228|17226.5|17230|17228.5|17224|17222.5|3986
1582105200000|2020-02-19 09:40:00|17227.6|17226.1|17228|17226.5|17229|17227.5|17225.4|17223.9|2414
1582105500000|2020-02-19 09:45:00|17227|17225.5|17229|17227.5|17231|17229.5|17227|17225.5|3393
1582105800000|2020-02-19 09:50:00|17228.4|17226.9|17228.5|17227|17228.9|17227.4|17224.9|17223.4|3504
1582106100000|2020-02-19 09:55:00|17228.9|17227.4|17232.5|17231|17232.5|17231|17227.9|17226.4|3741
1582106400000|2020-02-19 10:00:00|17232.3|17230.8|17235.9|17234.4|17235.9|17234.4|17231.9|17230.4|3333
1582106700000|2020-02-19 10:05:00|17235.5|17234|17234.9|17233.4|17236.9|17235.4|17234.1|17232.6|3246
1582107000000|2020-02-19 10:10:00|17235.9|17234.4|17236.9|17235.4|17237.9|17236.4|17235.9|17234.4|1955
1582107300000|2020-02-19 10:15:00|17237.3|17235.8|17235.9|17234.4|17238.1|17236.6|17235.9|17234.4|2718
1582107600000|2020-02-19 10:20:00|17236.1|17234.6|17237.9|17236.4|17238.9|17237.4|17236.1|17234.6|2687
1582107900000|2020-02-19 10:25:00|17238.9|17237.4|17236.9|17235.4|17241.3|17239.8|17236.5|17235|4097
1582108200000|2020-02-19 10:30:00|17237.5|17236|17237.9|17236.4|17239.9|17238.4|17236.9|17235.4|4589
1582108500000|2020-02-19 10:35:00|17238.9|17237.4|17237.8|17236.3|17239.9|17238.4|17236.4|17234.4|3611
1582108800000|2020-02-19 10:40:00|17238.8|17237.3|17237.8|17236.3|17240.3|17238.8|17236.8|17235.3|3998
1582109100000|2020-02-19 10:45:00|17238.4|17236.9|17238.8|17237.3|17240.8|17239.3|17237.8|17235.9|4319
1582109400000|2020-02-19 10:50:00|17239.8|17238.3|17238.8|17237.3|17240.8|17239.3|17237.8|17236.3|2290
1582109700000|2020-02-19 10:55:00|17239.4|17237.9|17236.8|17235.3|17239.4|17237.9|17236.8|17235.3|3173
1582110000000|2020-02-19 11:00:00|17237|17235.5|17240.8|17239.3|17240.8|17239.3|17237|17235.5|2279
1582110300000|2020-02-19 11:05:00|17239.8|17238.3|17242.8|17241.3|17242.8|17241.3|17239.8|17238.3|3557
1582110600000|2020-02-19 11:10:00|17243.8|17242.3|17244.8|17243.3|17245.8|17244.3|17242.8|17241.3|3814
1582110900000|2020-02-19 11:15:00|17244.4|17242.9|17241.8|17240.3|17246.8|17245.3|17241.8|17240.3|3397
1582111200000|2020-02-19 11:20:00|17241.3|17239.8|17241.8|17240.3|17242.2|17240.7|17239.8|17237.8|2651
1582111500000|2020-02-19 11:25:00|17240.8|17239.3|17240.7|17239.2|17241.7|17240.2|17239.7|17238.2|3592
1582111800000|2020-02-19 11:30:00|17240.6|17239.1|17242.7|17241.2|17243.7|17242.2|17240.3|17238.8|1180
1582112100000|2020-02-19 11:35:00|17243.7|17242.2|17241.7|17240.2|17243.7|17242.2|17240.7|17239.2|3283
1582112400000|2020-02-19 11:40:00|17240.7|17239.2|17238.3|17236.8|17241.1|17239.6|17238.3|17236.8|4016
1582112700000|2020-02-19 11:45:00|17238.5|17237|17239.7|17238.2|17240.7|17239.2|17237.7|17236.2|2048
1582113000000|2020-02-19 11:50:00|17238.7|17237.2|17238.7|17237.2|17239.7|17238.2|17238.7|17237.2|1440
1582113300000|2020-02-19 11:55:00|17239.3|17237.8|17237.7|17236.2|17240.7|17239.2|17237.7|17236.2|2805
1582113600000|2020-02-19 12:00:00|17236.7|17235.2|17236.7|17235.2|17236.7|17235.2|17234.7|17233.2|2948
1582113900000|2020-02-19 12:05:00|17236.8|17235.3|17240.7|17239.2|17240.7|17239.2|17236.7|17235.2|2110
1582114200000|2020-02-19 12:10:00|17240.2|17238.7|17239.6|17238.1|17241.7|17240.2|17238.7|17237.2|2442
1582114500000|2020-02-19 12:15:00|17239.2|17237.7|17236.6|17235.1|17240.1|17238.6|17236.6|17235.1|2259
1582114800000|2020-02-19 12:20:00|17237.2|17235.7|17236.6|17235.1|17237.6|17236.1|17234.6|17233.1|2901
1582115100000|2020-02-19 12:25:00|17236.8|17235.3|17236.6|17235.1|17238.6|17237.1|17236.6|17235.1|2204
1582115400000|2020-02-19 12:30:00|17237.6|17236.1|17232.6|17231.1|17237.6|17236.1|17232.6|17231.1|2528
1582115700000|2020-02-19 12:35:00|17233.2|17231.7|17231.6|17230.1|17233.6|17232.1|17231.2|17229.7|2061
1582116000000|2020-02-19 12:40:00|17231.2|17229.1|17229.2|17227.7|17231.6|17230.1|17229|17227.5|2146
1582116300000|2020-02-19 12:45:00|17229.6|17228.1|17226.6|17225.1|17229.6|17228.1|17225.6|17224.1|2219
1582116600000|2020-02-19 12:50:00|17226|17224.5|17223.2|17221.7|17226.6|17225.1|17222.6|17221.1|2833
1582116900000|2020-02-19 12:55:00|17223.6|17222.1|17224.6|17223.1|17224.6|17223.1|17222.6|17221.1|2512
1582117200000|2020-02-19 13:00:00|17224.1|17222.6|17226.5|17225|17227.5|17226|17222.6|17221.1|3731
1582117500000|2020-02-19 13:05:00|17227.1|17224.6|17228.5|17227|17228.5|17227|17227.1|17224.6|2341
1582117800000|2020-02-19 13:10:00|17227.5|17226|17229.5|17228|17229.5|17228|17227.5|17226|1116
1582118100000|2020-02-19 13:15:00|17228.5|17227|17228.5|17227|17229.5|17228|17226.5|17225|1612
1582118400000|2020-02-19 13:20:00|17228.9|17227.4|17226.5|17225|17229.5|17228|17223.5|17222|2683
1582118700000|2020-02-19 13:25:00|17225.9|17224.4|17228.5|17227|17229.5|17228|17225.5|17224|2381
1582119000000|2020-02-19 13:30:00|17224.2|17222.7|17225.5|17224|17230.5|17229|17221.5|17220|5523
1582119300000|2020-02-19 13:35:00|17224.9|17223.4|17221.5|17220|17224.9|17223.4|17216.5|17215|4557
1582119600000|2020-02-19 13:40:00|17221.9|17220.4|17216.9|17215.4|17223.5|17222|17216|17214.5|5947
1582119900000|2020-02-19 13:45:00|17216.5|17215|17214.4|17212.9|17217.5|17216|17211.5|17210|6594
1582120200000|2020-02-19 13:50:00|17213.9|17212.4|17215.4|17213.9|17218.4|17216.9|17213|17211.5|4834
1582120500000|2020-02-19 13:55:00|17215.9|17214.4|17219.4|17217.9|17219.4|17217.9|17215.9|17214.4|3276
1582120800000|2020-02-19 14:00:00|17220.4|17218.9|17218.4|17216.9|17222.4|17220.9|17217.8|17216.3|3931
1582121100000|2020-02-19 14:05:00|17219.4|17217.9|17220.4|17218.9|17222.4|17220.9|17217.8|17216.3|1415
1582121400000|2020-02-19 14:10:00|17221.4|17219.9|17220.4|17218.9|17222.4|17220.9|17220.4|17218.9|2701
1582121700000|2020-02-19 14:15:00|17221|17219.5|17219.4|17217.9|17221.4|17219.9|17218.4|17216.9|2278
1582122000000|2020-02-19 14:20:00|17219.2|17217.7|17224.4|17222.9|17225.4|17223.9|17218.4|17216.9|2592
1582122300000|2020-02-19 14:25:00|17225.4|17223.9|17220.4|17218.9|17225.4|17223.9|17220.4|17218.9|1734
1582122600000|2020-02-19 14:30:00|17220.2|17218.7|17221.4|17219.9|17222.4|17220.9|17215.4|17213.9|8042
1582122900000|2020-02-19 14:35:00|17221.8|17220.3|17220.3|17218.8|17223.8|17221.9|17220.3|17218.8|2727
1582123200000|2020-02-19 14:40:00|17220.8|17219.3|17224.3|17222.8|17224.3|17222.8|17220.3|17218.8|2024
1582123500000|2020-02-19 14:45:00|17223.9|17222.4|17225.3|17223.8|17226.3|17224.8|17223.7|17221.8|2386
1582123800000|2020-02-19 14:50:00|17225.9|17224.4|17223.3|17221.8|17226.3|17224.8|17221.3|17219.8|4182
1582124100000|2020-02-19 14:55:00|17223.7|17222.2|17224.7|17223.2|17226.3|17224.2|17223.3|17221.8|2428
1582124400000|2020-02-19 15:00:00|17224.9|17223.4|17225.3|17223.8|17226.3|17224.8|17223.3|17221.8|2048
1582124700000|2020-02-19 15:05:00|17225.7|17224.2|17229.3|17227.8|17229.3|17227.8|17225.7|17224.2|2050
1582125000000|2020-02-19 15:10:00|17228.3|17226.8|17231.3|17229.8|17232.3|17230.8|17228.3|17226.8|3853
1582125300000|2020-02-19 15:15:00|17230.9|17229.4|17233.3|17231.8|17234.3|17232.8|17229.9|17228.4|5301
1582125600000|2020-02-19 15:20:00|17233.1|17231.6|17232.2|17230.7|17234.3|17232.8|17232.2|17230.7|2976
1582125900000|2020-02-19 15:25:00|17231.8|17230.3|17235.2|17233.7|17237.7|17235.7|17231.7|17230.2|2688
1582126200000|2020-02-19 15:30:00|17235.8|17234.3|17231.2|17229.7|17236.2|17234.7|17230.8|17229.3|2839
1582126500000|2020-02-19 15:35:00|17232.2|17230.7|17231.2|17229.7|17232.2|17230.7|17229.2|17227.7|2349
1582126800000|2020-02-19 15:40:00|17231|17229.5|17233.2|17231.7|17233.2|17231.7|17230.2|17228.7|1104
1582127100000|2020-02-19 15:45:00|17233.6|17232.1|17236.2|17234.7|17237.2|17235.3|17233.2|17231.7|1773
1582127400000|2020-02-19 15:50:00|17236.8|17235.3|17232.2|17230.7|17237.2|17235.3|17232.2|17230.7|3318
1582127700000|2020-02-19 15:55:00|17231.2|17229.7|17233.2|17231.7|17234.2|17232.7|17231.2|17229.7|1466
1582128000000|2020-02-19 16:00:00|17234.2|17232.7|17234.2|17232.7|17236.2|17234.7|17232.2|17230.7|3565
1582128300000|2020-02-19 16:05:00|17233.7|17232.2|17235.2|17233.7|17235.6|17234.1|17233.2|17231.7|1977
1582128600000|2020-02-19 16:10:00|17234.2|17232.7|17236.1|17234.6|17238.1|17236.6|17234.2|17232.7|3118
1582128900000|2020-02-19 16:15:00|17236.7|17235.2|17236.1|17234.6|17239.1|17237.6|17236.1|17234.6|2742
1582129200000|2020-02-19 16:20:00|17236.7|17235.2|17235.1|17233.6|17238.1|17236.6|17234.1|17232.6|4658
1582129500000|2020-02-19 16:25:00|17234.1|17232.6|17235.1|17233.6|17235.1|17233.6|17233.1|17231.6|2884
1582129800000|2020-02-19 16:30:00|17234.7|17233.2|17236.1|17234.6|17237.1|17235.6|17234.1|17232.6|2367
1582130100000|2020-02-19 16:35:00|17236.5|17235|17233.5|17232|17236.5|17235|17233.1|17231.6|1937
1582130400000|2020-02-19 16:40:00|17233.1|17231.6|17237.1|17235.6|17237.1|17235.6|17233.1|17231.6|1139
1582130700000|2020-02-19 16:45:00|17238.1|17236.6|17237.1|17235.6|17239.5|17238|17237.1|17235.6|3202
1582131000000|2020-02-19 16:50:00|17237.5|17236|17238.1|17236.6|17239.1|17237.6|17236.1|17234.6|1733
1582131300000|2020-02-19 16:55:00|17238.6|17237.1|17239.1|17237.6|17239.5|17238|17238.1|17236.6|2151
1582131600000|2020-02-19 17:00:00|17239|17237.5|17241|17239.5|17241.5|17239.5|17239|17237.5|1891
1582131900000|2020-02-19 17:05:00|17240.5|17239|17238|17236.5|17240.5|17239|17238|17236.5|1920
1582132200000|2020-02-19 17:10:00|17238.6|17236.1|17239|17237.5|17240|17238.5|17238|17236.1|780
1582132500000|2020-02-19 17:15:00|17238.4|17236.9|17238|17236.5|17239|17237.5|17238|17236.5|574
1582132800000|2020-02-19 17:20:00|17238.4|17236.9|17240|17238.5|17241|17239.5|17238.4|17236.9|1227
1582133100000|2020-02-19 17:25:00|17240.4|17237.9|17240|17238.5|17240.4|17238.5|17238|17236.5|899
1582133400000|2020-02-19 17:30:00|17241|17239.5|17241|17239.5|17241|17239.5|17240|17238.5|700
1582133700000|2020-02-19 17:35:00|17241.4|17239.9|17241|17239.5|17242|17240.5|17240|17238.5|836
1582134000000|2020-02-19 17:40:00|17240.4|17238.9|17242|17240.5|17243|17241.5|17240.4|17238.9|881
1582134300000|2020-02-19 17:45:00|17241.5|17240|17239.9|17238.4|17242|17240.5|17239.9|17238.4|450
1582134600000|2020-02-19 17:50:00|17240.9|17239.4|17240.9|17239.4|17240.9|17239.4|17239.9|17238.4|476
1582134900000|2020-02-19 17:55:00|17239.9|17238.4|17240.3|17238.8|17240.9|17239.4|17239.9|17238.4|820
1582135200000|2020-02-19 18:00:00|||||||||96
1582135500000|2020-02-19 18:05:00|17240.5|17239|17239.9|17238.4|17240.5|17239|17239.9|17238.4|396
1582135800000|2020-02-19 18:10:00|||||||||149
1582136100000|2020-02-19 18:15:00|||||||||205
1582136400000|2020-02-19 18:20:00|17239.7|17238.2|17237.9|17236.4|17239.7|17238.2|17237.5|17236|970
1582136700000|2020-02-19 18:25:00|||||||||5
1582137000000|2020-02-19 18:30:00|17237.7|17236.2|17237.9|17236.4|17238.9|17237.4|17237.7|17236.2|519
1582137300000|2020-02-19 18:35:00|17237.8|17236.3|17238.8|17237.3|17238.8|17237.3|17237.8|17236.3|58
1582137600000|2020-02-19 18:40:00|17238.7|17237.2|17238.8|17237.3|17238.8|17237.3|17237.8|17236.3|98
1582138200000|2020-02-19 18:50:00|||||||||44
1582138500000|2020-02-19 18:55:00|17238.2|17236.7|17238.8|17237.3|17238.8|17237.3|17237.8|17236.3|208
1582138800000|2020-02-19 19:00:00|17238.6|17237.1|17240.2|17238.7|17242.8|17241.3|17237.2|17235.7|849
1582139100000|2020-02-19 19:05:00|17240.8|17239.3|17239.8|17238.3|17242.2|17240.3|17239.2|17237.7|420
1582139400000|2020-02-19 19:10:00|17240.2|17238.7|17237.8|17236.3|17242.2|17240.3|17237.8|17236.3|377
1582139700000|2020-02-19 19:15:00|17238.2|17236.7|17236.8|17235.3|17239.2|17237.3|17235.8|17234.3|313
1582140000000|2020-02-19 19:20:00|17236.2|17234.7|17237.7|17236.2|17239.2|17237.2|17235.8|17234.3|669
1582140300000|2020-02-19 19:25:00|17238.2|17235.7|17237.7|17236.2|17238.2|17236.2|17235.7|17234.2|192
1582140600000|2020-02-19 19:30:00|17238.2|17236.7|17237.7|17236.2|17238.7|17237.2|17236.7|17235.2|706
1582140900000|2020-02-19 19:35:00|17237.1|17235.6|17236.7|17235.2|17237.7|17236.2|17236.7|17235.2|275
1582141200000|2020-02-19 19:40:00|17235.7|17234.2|17233.7|17232.2|17236.7|17235.2|17233.7|17231.8|332
1582141500000|2020-02-19 19:45:00|17234.1|17232.6|17233.7|17232.2|17235.1|17232.6|17231.7|17230.2|939
1582141800000|2020-02-19 19:50:00|17234.1|17231.6|17234.7|17233.2|17235.2|17233.2|17233.1|17231.6|185
1582142100000|2020-02-19 19:55:00|17234.1|17232.6|17233.7|17232.2|17235.1|17233.2|17233.1|17230.8|366
1582142400000|2020-02-19 20:00:00|17232.7|17231.2|17234.7|17233.2|17235.1|17233.2|17232.7|17231.2|263
1582142700000|2020-02-19 20:05:00|17234.1|17232.6|17234.7|17233.2|17234.7|17233.2|17234.1|17232.6|17
1582143000000|2020-02-19 20:10:00|17234.6|17233.1|17235.2|17233.7|17235.2|17233.7|17233.6|17232.1|67
1582143300000|2020-02-19 20:15:00|17234.6|17233.1|17234.6|17233.1|17235.6|17233.7|17234.6|17232.7|183
1582143600000|2020-02-19 20:20:00|17234.8|17233.3|17235|17233.5|17235.6|17233.7|17234.6|17232.7|154
1582143900000|2020-02-19 20:25:00|17235.2|17233.7|17235.2|17233.7|17235.2|17233.7|17234.6|17232.7|130
1582144200000|2020-02-19 20:30:00|17235.4|17233.9|17236.6|17235.1|17236.6|17235.1|17235.4|17233.9|239
1582144500000|2020-02-19 20:35:00|17237.4|17235.9|17237|17235.5|17237.4|17235.9|17237|17235.5|62
1582144800000|2020-02-19 20:40:00|17237.2|17235.7|17236.6|17235.1|17237.6|17236.1|17236.6|17235.1|166
1582145100000|2020-02-19 20:45:00|17235.6|17234.1|17235.6|17234.1|17236|17234.5|17235.6|17234.1|168
1582145400000|2020-02-19 20:50:00|17236.4|17234.9|17236.6|17235.1|17238|17236.1|17236.4|17234.9|273
1582145700000|2020-02-19 20:55:00|17236|17234.1|17239|17236.5|17239|17237|17235.5|17234|318
1582182300000|2020-02-20 07:05:00|17238.3|17236.8|17239.3|17237.8|17239.3|17237.8|17237.3|17235.2|648
1582182600000|2020-02-20 07:10:00|17240.3|17238.8|17237.3|17235.8|17240.3|17238.8|17236.3|17234.8|917
1582182900000|2020-02-20 07:15:00|17237.2|17235.7|17227.2|17225.7|17238.2|17236.7|17226.2|17224.7|2815
1582183200000|2020-02-20 07:20:00|17227.7|17226.2|17232.2|17230.7|17234.2|17232.7|17226.2|17224.7|2317
1582183500000|2020-02-20 07:25:00|17233.2|17231.7|17235.2|17233.7|17236.2|17234.7|17231.2|17229.7|1814
1582183800000|2020-02-20 07:30:00|17234.8|17233.3|17237.2|17235.7|17238.2|17236.7|17233.2|17231.7|1761
1582184100000|2020-02-20 07:35:00|17238.2|17236.7|17239.2|17237.7|17241.2|17239.7|17236.2|17234.7|2661
1582184400000|2020-02-20 07:40:00|17239.8|17238.3|17242.2|17240.7|17244.2|17241.7|17239.8|17238.3|985
1582184700000|2020-02-20 07:45:00|17243.2|17241.7|17234.8|17233.3|17243.2|17241.7|17234.2|17232.3|2520
1582185000000|2020-02-20 07:50:00|17235.2|17233.7|17236.2|17234.7|17237.2|17235.7|17234.2|17232.7|1744
1582185300000|2020-02-20 07:55:00|17237.2|17235.7|17235.6|17234.1|17238.2|17236.2|17233.2|17231.7|1767
1582185600000|2020-02-20 08:00:00|17234.2|17232.7|17237.1|17235.6|17239.2|17237.7|17233.1|17231.2|5768
1582185900000|2020-02-20 08:05:00|17238.1|17236.6|17237.1|17235.6|17242.6|17240.6|17233.1|17231.6|3046
1582186200000|2020-02-20 08:10:00|17236.7|17235.2|17240.5|17239|17241.1|17239.6|17236.1|17234.6|1386
1582186500000|2020-02-20 08:15:00|17240.1|17238.6|17247.1|17245.6|17249.1|17247.2|17238.1|17236.6|5536
1582186800000|2020-02-20 08:20:00|17246.1|17244.6|17258.1|17256.6|17259.1|17257.6|17246.1|17244.6|7798
1582187100000|2020-02-20 08:25:00|17258.7|17257.2|17256.1|17254.6|17261.1|17259.6|17255.1|17253.6|5150
1582187400000|2020-02-20 08:30:00|17257.1|17255.6|17252.1|17250.6|17257.1|17255.6|17251.1|17249.6|4518
1582187700000|2020-02-20 08:35:00|17253.1|17251.6|17252.1|17250.6|17254.1|17252.6|17251.1|17249.6|2762
1582188000000|2020-02-20 08:40:00|17252.7|17250.2|17251.1|17249.6|17253.1|17251.6|17248.6|17246.6|2067
1582188300000|2020-02-20 08:45:00|17250.5|17249|17249.1|17247.6|17251.1|17249.6|17249.1|17247.6|1427
1582188600000|2020-02-20 08:50:00|17250.1|17248.6|17247|17245.5|17250.1|17248.6|17247|17245.5|2553
1582188900000|2020-02-20 08:55:00|17246|17244.5|17241|17239.5|17246|17244.5|17240|17238.5|2796
1582189200000|2020-02-20 09:00:00|17240.9|17239.4|17243|17241.5|17243|17241.5|17240|17238.5|3733
1582189500000|2020-02-20 09:05:00|17242.9|17241.4|17242|17240.5|17243|17241.5|17240|17238.5|3066
1582189800000|2020-02-20 09:10:00|17241|17239.5|17242|17240.5|17243|17241.5|17241|17239.1|1184
1582190100000|2020-02-20 09:15:00|17241.8|17240.3|17245|17243.5|17245|17243.5|17241.6|17240.1|2544
1582190400000|2020-02-20 09:20:00|17244.4|17242.9|17244|17242.5|17245|17243.5|17243|17241.5|2408
1582190700000|2020-02-20 09:25:00|17243|17241.5|17243|17241.5|17245|17243.5|17243|17241.5|2471
1582191000000|2020-02-20 09:30:00|17242.5|17241|17234|17232.5|17243|17241.5|17232|17230.5|4893
1582191300000|2020-02-20 09:35:00|17233.5|17232|17236.9|17235.4|17237|17235.5|17233|17231.5|4098
1582191600000|2020-02-20 09:40:00|17235.9|17234.4|17241.9|17240.4|17242.9|17241.4|17235.9|17234.4|3645
1582191900000|2020-02-20 09:45:00|17242.9|17241.4|17239.9|17238.4|17242.9|17241.4|17239.9|17238.4|2488
1582192200000|2020-02-20 09:50:00|17240.3|17238.8|17237.9|17236.4|17240.3|17238.8|17237.9|17236.4|1595
1582192500000|2020-02-20 09:55:00|17237.5|17235.4|17235.9|17234.4|17238.9|17237.4|17232.9|17231.4|4823
1582192800000|2020-02-20 10:00:00|17236.1|17234.6|17237.9|17236.4|17238.9|17237.4|17235.9|17234|3445
1582193100000|2020-02-20 10:05:00|17238.5|17237|17239.9|17238.4|17241.9|17240.4|17237.9|17236.4|2899
1582193400000|2020-02-20 10:10:00|17240|17238.5|17240.9|17239.4|17241.9|17240.4|17239.9|17238.4|1690
1582193700000|2020-02-20 10:15:00|17241.9|17240.4|17240.9|17239.4|17242.3|17240.8|17240.9|17239.4|2162
1582194000000|2020-02-20 10:20:00|17241.9|17240.4|17242.9|17241.4|17244.9|17243.4|17241.9|17240.4|2326
1582194300000|2020-02-20 10:25:00|17243.3|17241.8|17240.8|17239.3|17243.9|17242.4|17240.8|17239.3|2396
1582194600000|2020-02-20 10:30:00|17240.4|17238.9|17237.8|17236.3|17241.8|17240.3|17237.8|17236.3|3471
1582194900000|2020-02-20 10:35:00|17238.4|17236.9|17239.8|17238.3|17240.8|17239.3|17237.8|17236.3|2132
1582195200000|2020-02-20 10:40:00|17240|17238.5|17241.8|17240.3|17241.8|17240.3|17239.8|17238.3|1846
1582195500000|2020-02-20 10:45:00|17242.2|17240.7|17239.8|17238.3|17242.8|17241.3|17239.8|17238.3|2198
1582195800000|2020-02-20 10:50:00|17238.8|17237.3|17239.8|17238.3|17239.8|17238.3|17237.8|17236.3|2386
1582196100000|2020-02-20 10:55:00|17240.8|17239.3|17240.8|17239.3|17240.8|17239.3|17238.8|17237.3|2344
1582196400000|2020-02-20 11:00:00|17241.4|17239.9|17245.8|17244.3|17247.8|17246.3|17240.8|17239.3|4621
1582196700000|2020-02-20 11:05:00|17245.2|17243.7|17247.8|17246.3|17248.8|17247.3|17244.8|17243.3|1907
1582197000000|2020-02-20 11:10:00|17248.8|17247.3|17248.7|17247.2|17249.8|17248.3|17247.7|17246.2|3000
1582197300000|2020-02-20 11:15:00|17247.7|17246.2|17251.7|17250.2|17251.7|17250.2|17246.7|17245.2|3777
1582197600000|2020-02-20 11:20:00|17252.6|17251.1|17251.7|17250.2|17252.7|17251.2|17250.7|17249.2|1667
1582197900000|2020-02-20 11:25:00|17250.9|17249.4|17252.7|17251.2|17252.7|17251.2|17250.9|17249.4|518
1582198200000|2020-02-20 11:30:00|17251.7|17250.2|17249.7|17248.2|17251.7|17250.2|17249.7|17248.2|1641
1582198500000|2020-02-20 11:35:00|17249.1|17247.6|17249.7|17248.2|17250.7|17249.2|17248.7|17247.2|1649
1582198800000|2020-02-20 11:40:00|17250.3|17248.8|17248.7|17247.2|17250.7|17249.2|17248.7|17247.2|2156
1582199100000|2020-02-20 11:45:00|17249.7|17248.2|17250.7|17249.2|17250.7|17249.2|17249.2|17247.2|1297
1582199400000|2020-02-20 11:50:00|17250.3|17248.8|17254.7|17253.2|17255.7|17254.2|17250.3|17248.8|2318
1582199700000|2020-02-20 11:55:00|17254.1|17252.6|17256.7|17255.2|17256.7|17255.2|17252.7|17251.2|4148
1582200000000|2020-02-20 12:00:00|17256.8|17255.3|17258.6|17257.1|17259.6|17258.1|17255.6|17254.1|4908
1582200300000|2020-02-20 12:05:00|17258.5|17257|17257.6|17256.1|17258.6|17257.1|17255.6|17254.1|2996
1582200600000|2020-02-20 12:10:00|17257.8|17256.3|17264.6|17263.1|17264.6|17263.1|17257.8|17256.3|3162
1582200900000|2020-02-20 12:15:00|17265|17263.5|17262.6|17261.1|17267.6|17266.1|17262.2|17260.7|5304
1582201200000|2020-02-20 12:20:00|17262|17260.5|17264.6|17263.1|17265.6|17264.1|17262|17260.5|3852
1582201500000|2020-02-20 12:25:00|17264|17262.5|17264.2|17262.7|17265.2|17263.7|17262.6|17261.1|4383
1582201800000|2020-02-20 12:30:00|17264|17262.5|17262.6|17261.1|17264.6|17263.1|17260.6|17259.1|3294
1582202100000|2020-02-20 12:35:00|17262.4|17260.9|17258.6|17257.1|17263.6|17262.1|17258.6|17257.1|2592
1582202400000|2020-02-20 12:40:00|17258.7|17257.2|17262.6|17261.1|17263.4|17261.9|17258.6|17257.1|3503
1582202700000|2020-02-20 12:45:00|17261.6|17260.1|17259.5|17258|17262.6|17261.1|17258.6|17257.1|2751
1582203000000|2020-02-20 12:50:00|17259.1|17257.6|17258.5|17257|17260.5|17259|17258.5|17257|2313
1582203300000|2020-02-20 12:55:00|17257.5|17256|17256.5|17255|17258|17256|17254.5|17253|2368
1582203600000|2020-02-20 13:00:00|17257.5|17256|17259.5|17258|17259.5|17258|17255.5|17254|3141
1582203900000|2020-02-20 13:05:00|17258.9|17257.4|17262.5|17261|17262.5|17261|17258.5|17256.6|5450
1582204200000|2020-02-20 13:10:00|17263.5|17262|17265.5|17264|17265.5|17264|17260.5|17259|4796
1582204500000|2020-02-20 13:15:00|17264.9|17263.4|17269.5|17268|17270.5|17269|17264.5|17263|6034
1582204800000|2020-02-20 13:20:00|17268.9|17267.4|17276.5|17275|17277.5|17276|17268.5|17267|6248
1582205100000|2020-02-20 13:25:00|17276.9|17275.4|17270.5|17269|17279.5|17278|17270.5|17269|7067
1582205400000|2020-02-20 13:30:00|17271|17268.5|17259.5|17258|17271.5|17270|17258|17256.5|14606
1582205700000|2020-02-20 13:35:00|17260.5|17259|17271.4|17269.9|17271.4|17269.9|17259.5|17258|10787
1582206000000|2020-02-20 13:40:00|17271.9|17270.4|17269.4|17267.9|17273.4|17271.9|17267.4|17265.9|7280
1582206300000|2020-02-20 13:45:00|17269.9|17268.4|17264.4|17262.9|17271|17269.5|17263.4|17261.9|5044
1582206600000|2020-02-20 13:50:00|17265.4|17263.9|17264.4|17262.9|17269.4|17267.9|17264.4|17262.9|24201
1582206900000|2020-02-20 13:55:00|17265.4|17263.9|17260.4|17258.9|17267.4|17265.9|17260.4|17258.9|4632
1582207200000|2020-02-20 14:00:00|17261|17259.5|17254.4|17252.9|17261.4|17259.9|17254.4|17252.9|5143
1582207500000|2020-02-20 14:05:00|17253.8|17252.3|17251.4|17249.9|17253.8|17252.3|17248|17246.5|6758
1582207800000|2020-02-20 14:10:00|17251|17249.5|17251.4|17249.9|17253.4|17251.9|17250.4|17248.9|3646
1582208100000|2020-02-20 14:15:00|17250.4|17248.9|17249.4|17247.9|17252.4|17250.9|17246.4|17244.9|4067
1582208400000|2020-02-20 14:20:00|17248.8|17247.3|17245.3|17243.8|17249.4|17247.9|17244.3|17242.8|3297
1582208700000|2020-02-20 14:25:00|17245.8|17244.3|17248.3|17246.8|17249.3|17247.8|17245.3|17243.8|3317
1582209000000|2020-02-20 14:30:00|17248.8|17247.3|17244.3|17242.8|17250.3|17248.8|17244.3|17242.8|4188
1582209300000|2020-02-20 14:35:00|17244.7|17243.2|17251.3|17249.8|17252.9|17251.4|17244.3|17242.8|5951
1582209600000|2020-02-20 14:40:00|17251.7|17250.2|17251.3|17249.8|17252.3|17250.8|17247.3|17245.8|3497
1582209900000|2020-02-20 14:45:00|17252.3|17250.8|17251.3|17249.8|17255.3|17253.8|17251.3|17249.8|5146
1582210200000|2020-02-20 14:50:00|17251.7|17250.2|17250.3|17248.8|17251.9|17250.4|17248.3|17246.8|6081
1582210500000|2020-02-20 14:55:00|17250.4|17248.9|17255.3|17253.8|17255.3|17253.8|17250.3|17248.8|3799
1582210800000|2020-02-20 15:00:00|17254.7|17253.2|17251.3|17249.8|17254.7|17253.2|17250.3|17248.8|2104
1582211100000|2020-02-20 15:05:00|17251.7|17250.2|17251.3|17249.8|17252.3|17250.8|17247.3|17245.8|3220
1582211400000|2020-02-20 15:10:00|17250.8|17249.3|17249.2|17247.7|17251.7|17249.8|17249.2|17247.7|4032
1582211700000|2020-02-20 15:15:00|17249.7|17248.2|17252.2|17250.7|17253.2|17251.7|17246.2|17244.7|3613
1582212000000|2020-02-20 15:20:00|17252.7|17251.2|17263.2|17261.7|17264.2|17262.7|17252.2|17250.7|5537
1582212300000|2020-02-20 15:25:00|17264.2|17261.6|17264.2|17262.7|17264.2|17262.7|17260.2|17258.7|4046
1582212600000|2020-02-20 15:30:00|17263.6|17262.1|17262.2|17260.7|17265.2|17263.7|17261.2|17259.7|4194
1582212900000|2020-02-20 15:35:00|17261.8|17260.3|17261.2|17259.7|17263.2|17261.7|17260.2|17258.7|4074
1582213200000|2020-02-20 15:40:00|17261.3|17259.8|17262.2|17260.7|17263.2|17261.7|17261.2|17259.7|2528
1582213500000|2020-02-20 15:45:00|17261.8|17260.3|17255.2|17253.7|17262.2|17260.7|17255.2|17253.7|3469
1582213800000|2020-02-20 15:50:00|17256.2|17254.7|17257.2|17255.7|17259.2|17257.7|17254.2|17252.7|2595
1582214100000|2020-02-20 15:55:00|17256.6|17255.1|17259.1|17257.6|17261.2|17259.7|17256.6|17255.1|3233
1582214400000|2020-02-20 16:00:00|17258.7|17257.2|17264.1|17262.6|17265.1|17263.6|17258.7|17257.2|3954
1582214700000|2020-02-20 16:05:00|17263.1|17261.6|17264.1|17262.6|17267.1|17265.6|17263.1|17261.6|4548
1582215000000|2020-02-20 16:10:00|17263.1|17261.6|17265.5|17264|17266.1|17264.6|17262.1|17260.6|5267
1582215300000|2020-02-20 16:15:00|17265.1|17263.6|17264.1|17262.6|17270.1|17268.6|17264.1|17262.6|7207
1582215600000|2020-02-20 16:20:00|17264.7|17263.2|17265.1|17263.6|17267.1|17265.6|17264.1|17262.6|4612
1582215900000|2020-02-20 16:25:00|17266.1|17264.6|17272.1|17270.6|17272.5|17271|17266.1|17264.6|3570
1582216200000|2020-02-20 16:30:00|17271.1|17269.6|17275.5|17274|17278.5|17277|17270.1|17268.6|13573
1582216500000|2020-02-20 16:35:00|17275.1|17273.6|17266.5|17265|17277.1|17275.6|17265.1|17263.6|8919
1582216800000|2020-02-20 16:40:00|17267.1|17265.6|17269.5|17268|17270.5|17269|17266.1|17264.6|6106
1582217100000|2020-02-20 16:45:00|17269.1|17267.6|17276|17274.5|17276|17274.5|17269.1|17267.6|3278
1582217400000|2020-02-20 16:50:00|17275.5|17274|17270|17268.5|17275.5|17274|17269|17267.5|2575
1582217700000|2020-02-20 16:55:00|17269.5|17268|17273|17271.5|17274|17272.5|17269|17267.5|2130
1582218000000|2020-02-20 17:00:00|17272.4|17270.9|17272|17270.5|17273|17271.5|17270|17268.5|3268
1582218300000|2020-02-20 17:05:00|17271.4|17269.9|17275|17273.5|17275|17273.5|17271|17269.5|1977
1582218600000|2020-02-20 17:10:00|17274.4|17272.9|17270|17268.5|17274.4|17272.9|17269|17267.1|3251
1582218900000|2020-02-20 17:15:00|17271|17269.5|17270|17268.5|17273|17271.5|17270|17268.5|1831
1582219200000|2020-02-20 17:20:00|17271|17269.5|17271|17269.5|17273|17271.5|17269|17267.5|1500
1582219500000|2020-02-20 17:25:00|17270.4|17268.5|17270|17268.5|17271.4|17269.5|17269|17267.5|1213
1582219800000|2020-02-20 17:30:00|17269|17267.5|17268.9|17267.4|17271|17269.5|17267.9|17266|1746
1582220100000|2020-02-20 17:35:00|17267.9|17266.4|17266.9|17265.4|17268.9|17267.4|17265.9|17264.4|2209
1582220400000|2020-02-20 17:40:00|17265.9|17264.4|17265.9|17264.4|17267.4|17265.4|17264.9|17263|987
1582220700000|2020-02-20 17:45:00|17264.9|17263.4|17264.9|17263.4|17265.9|17264.4|17261.9|17260.4|2278
1582221000000|2020-02-20 17:50:00|17263.9|17262.4|17263.9|17262.4|17264.9|17263.4|17263.9|17262.4|684
1582221300000|2020-02-20 17:55:00|17262.9|17261.4|17261.9|17260.4|17262.9|17261.4|17261.9|17260|1306
1582221600000|2020-02-20 18:00:00|17262.9|17261.4|17263.9|17262.4|17264.9|17263.4|17261.9|17260.4|1357
1582221900000|2020-02-20 18:05:00|17264.5|17262|17261.9|17260.4|17264.9|17263.4|17260.9|17259.4|1122
1582222200000|2020-02-20 18:10:00|17261.3|17259.8|17259.9|17258.4|17261.9|17260.4|17259.3|17257.8|1072
1582222500000|2020-02-20 18:15:00|17259.3|17257.8|17261.9|17260.4|17261.9|17260.4|17258.9|17257.4|561
1582222800000|2020-02-20 18:20:00|17260.9|17259.4|17261.8|17260.3|17261.9|17260.4|17260.9|17259.4|145
1582223100000|2020-02-20 18:25:00|17262.8|17261.3|17261.8|17260.3|17263.3|17261.3|17260.8|17259.3|625
1582223400000|2020-02-20 18:30:00|17262.8|17261.3|17260.2|17258.7|17262.8|17261.3|17259.8|17258.3|274
1582223700000|2020-02-20 18:35:00|17260.8|17259.3|17262.2|17260.7|17264.8|17263.3|17260.2|17258.7|700
1582224000000|2020-02-20 18:40:00|17262.4|17260.9|17262.8|17261.3|17264.2|17262.3|17260.8|17259.3|244
1582224300000|2020-02-20 18:45:00|17262.2|17260.7|17260.8|17259.3|17262.8|17261.3|17259.8|17257.9|318
1582224600000|2020-02-20 18:50:00|17260.2|17258.7|17260.8|17259.3|17261.2|17259.3|17260.2|17258.3|79
1582224900000|2020-02-20 18:55:00|17261.2|17258.7|17261.8|17260.3|17262.2|17260.3|17259.8|17258.3|205
1582225200000|2020-02-20 19:00:00|17261.2|17259.7|17259.8|17258.3|17261.2|17259.7|17259.8|17258.3|137
1582225500000|2020-02-20 19:05:00|17259.2|17257.7|17260.7|17259.2|17260.8|17259.3|17258.8|17257.3|538
1582225800000|2020-02-20 19:10:00|17260.2|17258.7|17260.7|17259.2|17262.2|17260.7|17259.7|17258.2|204
1582226100000|2020-02-20 19:15:00|17261.2|17258.7|17261.7|17260.2|17261.7|17260.2|17259.7|17258.2|236
1582226400000|2020-02-20 19:20:00|17261.6|17260.1|17261.7|17260.2|17262.7|17260.6|17260.7|17258.8|266
1582226700000|2020-02-20 19:25:00|17262.1|17260.6|17261.7|17260.2|17262.7|17261.2|17261.7|17260.2|223
1582227000000|2020-02-20 19:30:00|17261.1|17259.6|17258.7|17257.2|17261.1|17259.6|17258.7|17257.2|502
1582227300000|2020-02-20 19:35:00|17259.3|17256.8|17259.7|17258.2|17260.1|17258.2|17258.7|17256.8|94
1582227600000|2020-02-20 19:40:00|17259.1|17257.6|17258.7|17257.2|17260.7|17259.2|17258.7|17257.2|362
1582227900000|2020-02-20 19:45:00|17259.7|17258.2|17259.1|17257.6|17260.1|17258.2|17259.1|17257.2|152
1582228200000|2020-02-20 19:50:00|17259.2|17257.7|17259.7|17258.2|17260.1|17258.2|17259.1|17257.2|120
1582228500000|2020-02-20 19:55:00|17258.7|17257.2|17261.6|17260.1|17263.1|17261.1|17258.7|17257.2|233
1582228800000|2020-02-20 20:00:00|17261.1|17259.1|17261.6|17260.1|17262.1|17260.1|17261.1|17259.1|398
1582229100000|2020-02-20 20:05:00|17262.1|17259.6|17261.6|17260.1|17262.6|17261.1|17261.1|17259.6|128
1582229400000|2020-02-20 20:10:00|17262.6|17261.1|17265.6|17264.1|17266|17264.1|17262.6|17261.1|381
1582229700000|2020-02-20 20:15:00|17266|17263.5|17263.6|17262.1|17266|17264.1|17263.6|17262.1|245
1582230000000|2020-02-20 20:20:00|17264.6|17262.5|17263.6|17262.1|17265|17263.1|17263|17261.5|221
1582230300000|2020-02-20 20:25:00|17265|17262.5|17264.6|17263.1|17265|17263.1|17264|17262.5|43
1582230600000|2020-02-20 20:30:00|||||||||54
1582230900000|2020-02-20 20:35:00|17265.6|17264.1|17265.6|17263.1|17266|17264.1|17265|17263.1|134
1582231200000|2020-02-20 20:40:00|17264.6|17264.1|17263.5|17262|17266|17264.1|17263.5|17262|106
1582231500000|2020-02-20 20:45:00|17264|17262.5|17266.5|17265|17266.5|17265|17263.5|17262|489
1582231800000|2020-02-20 20:50:00|17266|17264.5|17265.5|17264|17267|17265|17265.5|17264|237
1582232100000|2020-02-20 20:55:00|17264.5|17263|17261.5|17260|17266|17264|17261.5|17260|229
1582268700000|2020-02-21 07:05:00|17288.2|17286.7|17290.2|17288.7|17291.2|17289.7|17282.2|17280.7|3118
1582269000000|2020-02-21 07:10:00|17290.7|17289.2|17287.2|17285.7|17291.2|17289.7|17284.2|17282.7|2879
1582269300000|2020-02-21 07:15:00|17288.2|17286.7|17287.2|17285.7|17288.2|17286.7|17281.2|17279.7|2646
1582269600000|2020-02-21 07:20:00|17288.2|17286.7|17286.2|17284.7|17289.2|17287.7|17283.2|17281.7|1712
1582269900000|2020-02-21 07:25:00|17285.2|17283.7|17285.2|17283.7|17287.2|17285.1|17281.2|17279.7|1925
1582270200000|2020-02-21 07:30:00|17286.2|17284.7|17285.2|17283.7|17287.2|17285.7|17282.2|17280.7|1862
1582270500000|2020-02-21 07:35:00|17284.2|17282.7|17287.2|17285.7|17288.2|17286.7|17283.2|17281.7|2105
1582270800000|2020-02-21 07:40:00|17287.6|17286.1|17289.2|17287.7|17291.2|17289.7|17285.2|17283.7|3161
1582271100000|2020-02-21 07:45:00|17288.2|17286.7|17289.2|17287.7|17290.2|17288.7|17283.2|17281.7|2183
1582271400000|2020-02-21 07:50:00|17290.2|17288.7|17286.1|17284.6|17293.1|17291.6|17286.1|17284.6|3323
1582271700000|2020-02-21 07:55:00|17286|17284.5|17290.1|17288.6|17295.1|17293.6|17285.1|17283.6|3611
1582272000000|2020-02-21 08:00:00|17289.1|17287.6|17297.1|17295.6|17297.1|17295.6|17288.1|17286.6|7431
1582272300000|2020-02-21 08:05:00|17298.1|17296.6|17299.7|17298.2|17303.1|17301.6|17295.1|17293.6|8255
1582272600000|2020-02-21 08:10:00|17300.1|17298.6|17296.1|17294.6|17301.1|17299.6|17294.1|17292.2|4189
1582272900000|2020-02-21 08:15:00|17293.8|17292.3|17291.1|17289.6|17296.1|17294.6|17287.1|17285.6|8694
1582273200000|2020-02-21 08:20:00|17290.1|17288.6|17293.1|17290.6|17294.1|17292.6|17287.1|17285.6|3197
1582273500000|2020-02-21 08:25:00|17292.1|17291.6|17296.1|17294.6|17296.1|17294.6|17291.1|17289.1|3583
1582273800000|2020-02-21 08:30:00|17296|17292.5|17284.1|17282.6|17296|17292.5|17272.1|17270.6|15791
1582274100000|2020-02-21 08:35:00|17283.5|17282|17278|17276.5|17283.5|17282|17278|17276.5|7784
1582274400000|2020-02-21 08:40:00|17277.5|17276|17277|17275.5|17280|17278.5|17274|17271.5|4743
1582274700000|2020-02-21 08:45:00|17276|17274.5|17278|17276.5|17278.1|17276.5|17273|17271.5|3319
1582275000000|2020-02-21 08:50:00|17277.4|17275.9|17270|17268.5|17278|17276.5|17269|17267.5|5114
1582275300000|2020-02-21 08:55:00|17269|17267.5|17275.6|17274.1|17280|17278.5|17269|17267.5|6287
1582275600000|2020-02-21 09:00:00|17276|17274.5|17269.4|17267.9|17276|17274.5|17266|17264.5|7965
1582275900000|2020-02-21 09:05:00|17270|17267.5|17275|17273.5|17276|17274.5|17266|17264.5|7036
1582276200000|2020-02-21 09:10:00|17274.4|17272.9|17277|17275.5|17280|17278.1|17274|17272.5|3926
1582276500000|2020-02-21 09:15:00|17278|17276.5|17276|17274.5|17279|17277.5|17274|17272.5|3226
1582276800000|2020-02-21 09:20:00|17275.5|17274|17275|17273.5|17276|17274.5|17273|17271.5|3201
1582277100000|2020-02-21 09:25:00|17274.5|17272.5|17277.5|17276|17277.5|17276|17272.9|17271.4|3817
1582277400000|2020-02-21 09:30:00|17276.9|17275.4|17275.9|17274.4|17277.9|17276|17272.9|17271.4|4781
1582277700000|2020-02-21 09:35:00|17274.9|17273.4|17275.9|17274.4|17276.9|17275.4|17274.9|17273.4|3599
1582278000000|2020-02-21 09:40:00|17275.5|17274|17271.9|17270.4|17275.9|17274.4|17269.9|17268.4|2673
1582278300000|2020-02-21 09:45:00|17271.3|17269.8|17276.9|17275.4|17277.9|17276.4|17270.9|17269.4|4907
1582278600000|2020-02-21 09:50:00|17277.9|17276.4|17278.9|17277.4|17279.5|17278|17275.9|17274.4|4203
1582278900000|2020-02-21 09:55:00|17279.5|17278|17281.9|17280.4|17284.9|17283.4|17278.9|17277.4|5842
1582279200000|2020-02-21 10:00:00|17282.9|17281.4|17276.9|17275.4|17282.9|17281.4|17275.9|17274.4|6305
1582279500000|2020-02-21 10:05:00|17276.4|17274.9|17272.9|17271.4|17276.9|17274.9|17271.9|17270.4|3144
1582279800000|2020-02-21 10:10:00|17272.4|17270.9|17269.8|17268.3|17274.9|17272.8|17269.8|17268.3|2109
1582280100000|2020-02-21 10:15:00|17270.8|17269.3|17268.8|17267.3|17272.8|17271.3|17268.8|17267.3|6022
1582280400000|2020-02-21 10:20:00|17268|17266.5|17270.8|17269.3|17271.3|17269.8|17267.8|17266.3|3080
1582280700000|2020-02-21 10:25:00|17270.4|17268.9|17270.4|17268.9|17272.2|17270.7|17268.8|17267.3|2406
1582281000000|2020-02-21 10:30:00|17270.8|17269.3|17273.8|17272.3|17274.2|17272.7|17270.2|17268.7|2788
1582281300000|2020-02-21 10:35:00|17273.2|17271.7|17270.8|17269.3|17274.2|17272.7|17270.8|17269.3|3630
1582281600000|2020-02-21 10:40:00|17270.4|17268.9|17269.4|17267.9|17271.2|17269.7|17268.8|17267.3|2409
1582281900000|2020-02-21 10:45:00|17269.2|17267.7|17268.8|17267.3|17269.8|17268.3|17268.8|17267.3|2118
1582282200000|2020-02-21 10:50:00|17268.3|17266.8|17266.2|17264.7|17269.2|17267.7|17260.8|17259.3|7583
1582282500000|2020-02-21 10:55:00|17265.8|17264.3|17270.8|17269.3|17270.8|17269.3|17265.3|17263.8|2468
1582282800000|2020-02-21 11:00:00|17270.3|17268.8|17269.7|17268.2|17270.8|17269.3|17268.7|17267.2|2368
1582283100000|2020-02-21 11:05:00|17269.6|17268.1|17271.7|17270.2|17274.2|17272.7|17268.7|17267.2|3067
1582283400000|2020-02-21 11:10:00|17270.7|17269.2|17269.7|17268.2|17272.3|17270.8|17269.7|17268.2|1665
1582283700000|2020-02-21 11:15:00|17268.7|17267.2|17267.7|17266.2|17270.1|17268.6|17266.7|17265.2|2183
1582284000000|2020-02-21 11:20:00|17268.7|17267.2|17266.7|17265.2|17268.7|17267.2|17266.7|17265.2|1605
1582284300000|2020-02-21 11:25:00|17265.7|17264.2|17263.7|17262.2|17266.7|17265.2|17263.7|17262.2|1696
1582284600000|2020-02-21 11:30:00|17263.1|17261.6|17260.3|17258.8|17263.1|17261.6|17259.3|17257.8|3723
1582284900000|2020-02-21 11:35:00|17260.1|17258.6|17260.7|17259.2|17260.7|17259.2|17258.7|17257.2|1599
1582285200000|2020-02-21 11:40:00|17260.1|17258.2|17261.2|17259.7|17261.7|17259.9|17260.1|17258.2|1325
1582285500000|2020-02-21 11:45:00|17261.1|17259.6|17261.2|17259.7|17261.2|17259.7|17260.6|17259.1|1292
1582285800000|2020-02-21 11:50:00|17261.4|17259.9|17263.6|17262.1|17263.6|17262.1|17261.2|17259.7|1808
1582286100000|2020-02-21 11:55:00|17262.6|17261.1|17262.6|17261.1|17264.6|17263.1|17261.6|17260.1|2721
1582286400000|2020-02-21 12:00:00|17263.1|17261.6|17261.6|17260.1|17263.6|17262.1|17261.6|17260.1|2522
1582286700000|2020-02-21 12:05:00|17260.6|17259.1|17259.6|17258.1|17261.6|17260.1|17259.6|17258.1|2282
1582287000000|2020-02-21 12:10:00|17260|17258.5|17260.6|17259.1|17262|17260.5|17259.6|17258.1|1596
1582287300000|2020-02-21 12:15:00|17260.7|17259.2|17258.6|17257.1|17262|17260.1|17256.2|17254.7|3359
1582287600000|2020-02-21 12:20:00|17258|17256.5|17253|17251.5|17258|17256.5|17251.6|17250.1|6137
1582287900000|2020-02-21 12:25:00|17252.6|17251.1|17258.6|17257.1|17258.6|17257.1|17252.6|17251.1|3382
1582288200000|2020-02-21 12:30:00|17259.1|17257.6|17260.6|17259.1|17261.6|17259.6|17258.6|17257.1|2403
1582288500000|2020-02-21 12:35:00|17260.5|17259|17264.5|17263|17264.5|17263|17258.5|17257|2874
1582288800000|2020-02-21 12:40:00|17264.4|17262.9|17265.5|17264|17265.5|17264|17263|17261.5|3312
1582289100000|2020-02-21 12:45:00|17265.1|17263.6|17258.1|17256.6|17265.1|17263.6|17257.5|17256|2978
1582289400000|2020-02-21 12:50:00|17258.9|17257.4|17262.5|17261|17262.5|17261|17258.5|17257|4559
1582289700000|2020-02-21 12:55:00|17261.5|17260|17265.5|17264|17266.1|17264.6|17261.5|17260|2570
1582290000000|2020-02-21 13:00:00|17264.5|17263|17261.9|17260.4|17264.5|17263|17261.5|17260|3233
1582290300000|2020-02-21 13:05:00|17261.5|17260|17259.9|17258.4|17262.1|17260.6|17259.5|17258|3094
1582290600000|2020-02-21 13:10:00|17259.5|17258|17264.5|17263|17264.5|17263|17258.9|17257.4|3007
1582290900000|2020-02-21 13:15:00|17263.9|17262.4|17264|17262.5|17267.5|17266|17263.5|17262|4246
1582291200000|2020-02-21 13:20:00|17263.9|17262.4|17266.4|17264.9|17266.9|17265.4|17263.5|17262|3343
1582291500000|2020-02-21 13:25:00|17266.9|17265.4|17269.4|17267.9|17269.9|17268.4|17266.4|17264.9|3090
1582291800000|2020-02-21 13:30:00|17269.9|17268.4|17267.4|17265.9|17270.4|17268.9|17266.4|17264.9|3569
1582292100000|2020-02-21 13:35:00|17268|17266.5|17271.4|17269.9|17271.4|17269.9|17266.4|17264.9|12515
1582292400000|2020-02-21 13:40:00|17270.8|17269.3|17269.4|17267.9|17272.4|17270.9|17269.4|17267.9|3722
1582292700000|2020-02-21 13:45:00|17270|17268.5|17270.4|17268.9|17271.8|17270.3|17270|17268.5|1926
1582293000000|2020-02-21 13:50:00|17270.8|17269.3|17268.4|17266.9|17271.8|17270.3|17268.4|17266.9|2302
1582293300000|2020-02-21 13:55:00|17268|17266.5|17267.4|17265.9|17270.4|17268.9|17266.9|17265.4|2720
1582293600000|2020-02-21 14:00:00|17267.5|17266|17265.4|17263.9|17268.4|17266.9|17264.4|17262.9|4614
1582293900000|2020-02-21 14:05:00|17265.8|17264.3|17262.4|17260.9|17266.4|17264.9|17262.4|17260.9|6067
1582294200000|2020-02-21 14:10:00|17261.8|17260.3|17258.3|17256.8|17262.4|17260.9|17258.3|17256.8|2616
1582294500000|2020-02-21 14:15:00|17258.8|17257.3|17256.3|17254.8|17258.8|17257.3|17255.3|17253.8|2587
1582294800000|2020-02-21 14:20:00|17255.3|17253.8|17257.3|17255.8|17257.7|17256.2|17254.9|17253.4|2717
1582295100000|2020-02-21 14:25:00|17256.9|17255.4|17258.3|17256.8|17259.3|17257.8|17256.3|17254.8|2010
1582295400000|2020-02-21 14:30:00|17259.3|17257.8|17261.3|17259.8|17261.7|17260.2|17257.3|17255.8|3412
1582295700000|2020-02-21 14:35:00|17261.4|17259.9|17261.9|17260.4|17263.9|17262.4|17259.9|17258.4|3517
1582296000000|2020-02-21 14:40:00|17262.3|17260.8|17261.3|17259.8|17264.3|17262.4|17260.3|17258.8|7639
1582296300000|2020-02-21 14:45:00|17264.9|17263.4|17282.3|17280.8|17283.3|17281.3|17264.7|17262.8|14184
1582296600000|2020-02-21 14:50:00|17281.3|17279.8|17277.3|17275.8|17282.3|17280.8|17276.8|17275.3|7728
1582296900000|2020-02-21 14:55:00|17276.3|17274.8|17269.2|17267.7|17278.3|17276.8|17269.2|17267.7|7800
1582297200000|2020-02-21 15:00:00|17268.8|17267.3|17272.2|17270.7|17273.7|17272.2|17263.8|17262.3|7869
1582297500000|2020-02-21 15:05:00|17271.8|17270.3|17270.2|17268.7|17273.1|17271.6|17265.2|17263.7|9551
1582297800000|2020-02-21 15:10:00|17270.8|17268.3|17270.8|17269.3|17274.2|17272.7|17268.5|17267|6377
1582298100000|2020-02-21 15:15:00|17271.2|17269.7|17267.2|17265.7|17272.2|17270.7|17266.8|17265.3|4139
1582298400000|2020-02-21 15:20:00|17266.6|17265.1|17264.2|17262.7|17267.2|17265.7|17262.2|17260.7|5646
1582298700000|2020-02-21 15:25:00|17263.8|17262.3|17265.2|17263.7|17268.8|17267.3|17262.8|17261.3|3642
1582299000000|2020-02-21 15:30:00|17265.3|17263.8|17269.6|17268.1|17270.2|17268.7|17264.2|17262.7|2170
1582299300000|2020-02-21 15:35:00|17269.2|17267.7|17272.2|17270.7|17273.2|17271.7|17267.2|17265.7|3572
1582299600000|2020-02-21 15:40:00|17271.7|17270.2|17276.2|17274.7|17279.6|17278.1|17271.7|17270.2|5830
1582299900000|2020-02-21 15:45:00|17276.7|17275.2|17270.1|17268.6|17279.2|17277.2|17269.1|17267.6|5750
1582300200000|2020-02-21 15:50:00|17271.1|17269.6|17265.3|17263.8|17271.7|17270.2|17264.3|17262.8|9651
1582300500000|2020-02-21 15:55:00|17266.3|17264.8|17264.3|17262.8|17266.7|17265.2|17263.3|17261.8|4406
1582300800000|2020-02-21 16:00:00|17264.7|17263.2|17265.3|17263.8|17267.3|17265.8|17263.3|17261.8|3984
1582301100000|2020-02-21 16:05:00|17264.7|17263.2|17262.7|17261.2|17265.7|17264.2|17262.7|17261.2|8554
1582301400000|2020-02-21 16:10:00|17261.7|17260.2|17257.7|17256.2|17262.7|17261.2|17257.7|17256.2|8325
1582301700000|2020-02-21 16:15:00|17258.2|17256.7|17256.8|17255.3|17259.7|17258.2|17256.8|17255.3|4029
1582302000000|2020-02-21 16:20:00|17256.7|17255.2|17248.2|17246.7|17256.7|17255.2|17244.6|17243.1|10261
1582302300000|2020-02-21 16:25:00|17248.6|17247.1|17251.2|17249.7|17251.6|17250.1|17248.2|17246.7|3109
1582302600000|2020-02-21 16:30:00|17250.6|17249.1|17251.6|17250.1|17251.6|17250.1|17249.2|17247.7|3134
1582302900000|2020-02-21 16:35:00|17251.5|17250|17251.2|17249.7|17252.2|17250.7|17250.2|17248.7|3562
1582303200000|2020-02-21 16:40:00|17252.2|17250.7|17246.6|17245.1|17252.6|17251.1|17246.6|17245.1|2024
1582303500000|2020-02-21 16:45:00|17247.2|17245.7|17248.6|17247.1|17249.6|17247.7|17245.2|17243.7|2991
1582303800000|2020-02-21 16:50:00|17248.7|17247.2|17245.2|17243.7|17249.6|17247.7|17244.2|17242.7|3339
1582304100000|2020-02-21 16:55:00|17244.7|17243.2|17243.1|17241.6|17246.1|17244.6|17242.6|17241.1|2364
1582304400000|2020-02-21 17:00:00|17243.6|17242.1|17244.1|17242.6|17245.6|17244.1|17243.1|17241.6|1613
1582304700000|2020-02-21 17:05:00|17245.1|17243.6|17247.1|17245.6|17247.1|17245.6|17245.1|17243.6|1408
1582305000000|2020-02-21 17:10:00|17246.5|17245|17248.1|17246.6|17248.1|17246.6|17244.7|17243.2|2063
1582305300000|2020-02-21 17:15:00|17248|17246.5|17248.1|17246.6|17249.5|17248|17247.5|17246|1378
1582305600000|2020-02-21 17:20:00|17248.5|17247|17251.1|17249.6|17251.1|17249.6|17247.5|17246|1117
1582305900000|2020-02-21 17:25:00|17250.5|17249|17251.5|17250|17251.5|17250|17250.1|17248.6|813
1582306200000|2020-02-21 17:30:00|17251.1|17249.6|17254.1|17252.6|17254.1|17252.6|17251.1|17249.6|1162
1582306500000|2020-02-21 17:35:00|17253.5|17252|17253.1|17251.6|17254.5|17253|17253.1|17251.6|578
1582306800000|2020-02-21 17:40:00|17253.5|17252|17253|17251.5|17254.1|17252.6|17252|17250.5|869
1582307100000|2020-02-21 17:45:00|17253.6|17252.1|17254|17252.5|17255|17253.5|17252|17250.5|644
1582307400000|2020-02-21 17:50:00|17255|17253.5|17255|17253.5|17255|17253.5|17254|17252.5|233
1582307700000|2020-02-21 17:55:00|17254.5|17253|17249|17247.5|17255.5|17253.5|17249|17247.5|1520
1582308000000|2020-02-21 18:00:00|17250|17248.5|17250|17248.5|17251|17249.5|17249|17247.5|1085
1582308300000|2020-02-21 18:05:00|17249.9|17248.4|17250|17248.5|17251.4|17249.5|17249.4|17247.9|303
1582308600000|2020-02-21 18:10:00|17249|17247.5|17254|17252.5|17254|17252.5|17249|17247.5|494
1582308900000|2020-02-21 18:15:00|17253.8|17252.3|17254.4|17252.9|17255|17253.5|17253.4|17251.9|563
1582309200000|2020-02-21 18:20:00|17254|17252.5|17254|17252.5|17255|17253.5|17253.4|17251.9|293
1582309500000|2020-02-21 18:25:00|17254.4|17251.9|17254|17252.5|17254.4|17252.5|17253.4|17251.9|185
1582309800000|2020-02-21 18:30:00|17255|17253.5|17254.9|17253.4|17255.4|17253.5|17253.9|17252.4|324
1582310100000|2020-02-21 18:35:00|17253.9|17252.4|17253.9|17252.4|17255.4|17253.4|17253.9|17252.4|210
1582310400000|2020-02-21 18:40:00|17254.9|17253.4|17256.9|17255.4|17257.4|17255.4|17254.9|17253.4|494
1582310700000|2020-02-21 18:45:00|17257.3|17254.8|17256.9|17255.4|17257.3|17255.4|17255.9|17254.4|301
1582311000000|2020-02-21 18:50:00|17257.8|17256.3|17258.9|17257.4|17259.3|17257.4|17257.8|17256.3|824
1582311300000|2020-02-21 18:55:00|17258.8|17257.3|17258.3|17256.8|17259.3|17257.4|17257.9|17256.4|334
1582311600000|2020-02-21 19:00:00|17258.9|17257.4|17254.9|17253.4|17258.9|17257.4|17253.9|17252.4|485
1582311900000|2020-02-21 19:05:00|17255.3|17252.8|17257.9|17256.4|17257.9|17256.4|17254.3|17252.8|304
1582312200000|2020-02-21 19:10:00|17257.7|17256.2|17255.3|17253.8|17258.3|17256.4|17254.3|17252.4|358
1582312500000|2020-02-21 19:15:00|17256.3|17254.4|17256.3|17254.8|17256.9|17255.4|17255.3|17253.8|154
1582312800000|2020-02-21 19:20:00|17255.4|17253.9|17256.3|17254.8|17257.3|17255.3|17255.3|17253.8|139
1582313100000|2020-02-21 19:25:00|17255.3|17253.8|17253.3|17251.8|17256.3|17254.3|17253.3|17251.8|131
1582313400000|2020-02-21 19:30:00|17252.8|17251.3|17250.8|17249.3|17252.8|17251.3|17249.8|17247.9|376
1582313700000|2020-02-21 19:35:00|17251.2|17249.7|17251.8|17250.3|17253.2|17251.3|17251.2|17249.7|291
1582314000000|2020-02-21 19:40:00|17251.2|17249.7|17250.8|17249.3|17252.2|17250.3|17250.8|17248.9|205
1582314300000|2020-02-21 19:45:00|17251.6|17250.1|17251.8|17250.3|17252.8|17251.3|17250.8|17249.3|208
1582314600000|2020-02-21 19:50:00|17251.2|17249.7|17251.8|17250.3|17252.2|17250.3|17250.7|17248.7|262
1582314900000|2020-02-21 19:55:00|17252.2|17250.7|17254.2|17252.7|17254.2|17252.7|17251.8|17250.3|505
1582315200000|2020-02-21 20:00:00|17253.8|17252.3|17255.8|17254.3|17255.8|17254.3|17252.8|17251.3|162
1582315500000|2020-02-21 20:05:00|17256.8|17255.3|17258.2|17256.7|17258.2|17256.7|17256.7|17255.2|355
1582315800000|2020-02-21 20:10:00|17257.7|17256.2|17258.7|17257.2|17259.2|17257.2|17257.7|17256.2|126
1582316100000|2020-02-21 20:15:00|17259.6|17258.1|17259.7|17258.2|17260.2|17258.2|17258.7|17257.2|344
1582316400000|2020-02-21 20:20:00|17260.7|17259.2|17260.7|17259.2|17261.7|17260.2|17260.7|17259.2|528
1582316700000|2020-02-21 20:25:00|17261.7|17260.2|17261.7|17260.2|17261.7|17260.2|17261.7|17260.2|275
1582317000000|2020-02-21 20:30:00|17262.7|17261.2|17262.7|17261.2|17262.7|17261.2|17261.7|17260.2|156
1582317300000|2020-02-21 20:35:00|17262.1|17260.6|17260.1|17258.6|17262.1|17260.6|17260.1|17258.6|212
1582317600000|2020-02-21 20:40:00|17259.7|17258.2|17258.7|17257.2|17260.1|17258.2|17257.7|17256.2|195
1582317900000|2020-02-21 20:45:00|17257.7|17256.2|17255.2|17252.7|17257.7|17256.2|17254.7|17252.7|393
1582318200000|2020-02-21 20:50:00|17255.7|17253.2|17255.6|17253.1|17255.7|17254.2|17254.6|17252.7|275
1582318500000|2020-02-21 20:55:00|17254.6|17252.1|17256.6|17254.1|17256.6|17254.6|17253.6|17252.1|514
1582527900000|2020-02-24 07:05:00|17291.3|17289.8|17286.3|17284.8|17294.7|17292.8|17282.3|17280.3|4752
1582528200000|2020-02-24 07:10:00|17287.3|17285.8|17287.3|17285.8|17290.3|17288.8|17281.3|17279.8|5801
1582528500000|2020-02-24 07:15:00|17286.3|17284.8|17286.2|17284.7|17289.3|17287.8|17280.3|17278.8|6265
1582528800000|2020-02-24 07:20:00|17285.2|17283.7|17285.2|17283.7|17289.2|17287.7|17282.2|17280.7|4087
1582529100000|2020-02-24 07:25:00|17284.2|17282.7|17285.2|17283.7|17287.2|17285.7|17280.2|17278.7|4930
1582529400000|2020-02-24 07:30:00|17286.2|17282.7|17287.2|17285.7|17288.2|17286.7|17283.2|17281.7|4163
1582529700000|2020-02-24 07:35:00|17288.2|17286.7|17280.2|17278.7|17289.2|17287.7|17279.2|17277.7|3239
1582530000000|2020-02-24 07:40:00|17279.6|17278.1|17285.2|17283.7|17286.2|17284.7|17277.2|17275.7|3666
1582530300000|2020-02-24 07:45:00|17286.2|17284.7|17287.2|17285.7|17292.7|17291.2|17286.2|17284.7|6254
1582530600000|2020-02-24 07:50:00|17287.3|17285.8|17288.2|17286.7|17292.2|17290.7|17285.2|17283.7|4138
1582530900000|2020-02-24 07:55:00|17289.2|17287.7|17292.2|17290.7|17292.2|17290.7|17286.2|17284.7|3543
1582531200000|2020-02-24 08:00:00|17293|17291.5|17300.2|17298.7|17300.2|17298.7|17290.2|17288.7|9092
1582531500000|2020-02-24 08:05:00|17301.2|17299.7|17302.1|17300.6|17304.3|17302.8|17300.1|17298.6|5899
1582531800000|2020-02-24 08:10:00|17303.1|17301.6|17299.1|17297.6|17303.6|17302.1|17295.1|17293.6|7279
1582532100000|2020-02-24 08:15:00|17299.7|17297.2|17304.1|17302.6|17305.1|17303.6|17296.7|17295.2|5648
1582532400000|2020-02-24 08:20:00|17305.1|17303.6|17311.1|17309.6|17314.1|17312.6|17301.1|17299.6|10387
1582532700000|2020-02-24 08:25:00|17311.6|17310.1|17322.1|17320.6|17322.5|17321|17311.1|17309.6|9339
1582533000000|2020-02-24 08:30:00|17322.5|17321|17328.2|17326.7|17341.1|17339.6|17322.1|17320.6|28394
1582533300000|2020-02-24 08:35:00|17328.3|17326.8|17329.1|17327.6|17336.1|17334.6|17325.2|17323.7|11976
1582533600000|2020-02-24 08:40:00|17329.6|17328.1|17334.1|17332.6|17341.1|17339.6|17329.1|17327.6|9086
1582533900000|2020-02-24 08:45:00|17334.5|17333|17333.1|17331.6|17342.1|17340.6|17332.1|17330.1|8593
1582534200000|2020-02-24 08:50:00|17332.5|17331|17332.2|17330.7|17335.2|17333.7|17327.2|17325.7|16514
1582534500000|2020-02-24 08:55:00|17331.2|17329.7|17329.2|17327.7|17333.2|17331.7|17325.2|17323.7|6882
1582534800000|2020-02-24 09:00:00|17328.2|17326.7|17328.1|17326.6|17335.6|17333.7|17325.2|17323.7|8891
1582535100000|2020-02-24 09:05:00|17327.6|17326.1|17325.1|17323.6|17332.1|17330.6|17321.1|17319.6|8045
1582535400000|2020-02-24 09:10:00|17324.1|17322.6|17323.1|17321.6|17325.1|17323.6|17316.1|17314.6|6439
1582535700000|2020-02-24 09:15:00|17322.7|17320.6|17330.1|17328.6|17330.1|17328.6|17322.1|17320.6|5494
1582536000000|2020-02-24 09:20:00|17331.1|17329.6|17332.1|17330.6|17334.1|17332.2|17329.1|17327.6|6674
1582536300000|2020-02-24 09:25:00|17331.2|17329.7|17334.1|17332.6|17338.1|17336.6|17331.2|17329.7|4178
1582536600000|2020-02-24 09:30:00|17335.1|17333.6|17335.1|17333.6|17336.5|17334.6|17329.1|17327.6|8554
1582536900000|2020-02-24 09:35:00|17334.1|17332.6|17336.1|17334.6|17340.1|17338.6|17334.1|17332.6|6851
1582537200000|2020-02-24 09:40:00|17336.5|17335|17333.9|17332.4|17339.9|17338.4|17333.9|17332.4|10977
1582537500000|2020-02-24 09:45:00|17332.9|17331.4|17331.9|17330.4|17334.9|17333.4|17330.9|17329.4|4762
1582537800000|2020-02-24 09:50:00|17332.9|17331.4|17330.9|17329.4|17333.9|17332.4|17328.9|17327.4|4404
1582538100000|2020-02-24 09:55:00|17330.4|17328.9|17330.9|17329.4|17332.9|17331.4|17329.9|17328.4|5120
1582538400000|2020-02-24 10:00:00|17331.4|17329.9|17324.9|17323.4|17331.9|17330.4|17324.9|17323.4|6398
1582538700000|2020-02-24 10:05:00|17325.9|17324.4|17322.9|17321.4|17325.9|17324.4|17318.9|17317.4|16970
1582539000000|2020-02-24 10:10:00|17323.9|17322.4|17324.9|17323.4|17326.9|17325.4|17323.9|17322.4|6912
1582539300000|2020-02-24 10:15:00|17325|17323.5|17318.9|17317.4|17325.3|17323.8|17318.9|17317.4|5161
1582539600000|2020-02-24 10:20:00|17318.3|17316.4|17320.9|17319.4|17323.9|17321.9|17317.9|17316.4|13392
1582539900000|2020-02-24 10:25:00|17321.9|17320.4|17319.8|17318.3|17321.9|17320.4|17318.8|17317.3|2608
1582540200000|2020-02-24 10:30:00|17320|17318.5|17317.8|17316.3|17320.8|17319.3|17316.8|17315.3|4605
1582540500000|2020-02-24 10:35:00|17317.4|17315.9|17321.8|17320.3|17322.4|17320.9|17316.8|17315.3|4448
1582540800000|2020-02-24 10:40:00|17322.3|17320.8|17325.8|17324.3|17326.8|17325.3|17321.8|17320.3|4035
1582541100000|2020-02-24 10:45:00|17326.4|17324.9|17329.8|17328.3|17330.8|17329.3|17325.8|17324.3|4106
1582541400000|2020-02-24 10:50:00|17330.8|17329.3|17326.8|17325.3|17331.8|17330.3|17326.4|17324.9|3877
1582541700000|2020-02-24 10:55:00|17327.4|17325.9|17327.8|17326.3|17329.8|17328.3|17326.3|17324.8|4207
1582542000000|2020-02-24 11:00:00|17327.7|17326.2|17326.8|17325.3|17331.8|17330.3|17326.8|17325.3|4256
1582542300000|2020-02-24 11:05:00|17325.8|17324.3|17324.8|17323.3|17325.8|17324.3|17322.8|17321.3|4458
1582542600000|2020-02-24 11:10:00|17325.3|17323.8|17326.8|17325.3|17326.8|17325.3|17322.8|17321.3|3020
1582542900000|2020-02-24 11:15:00|17326.2|17324.7|17323.7|17322.2|17327.8|17326.3|17323.2|17321.7|2670
1582543200000|2020-02-24 11:20:00|17324.7|17323.2|17320.7|17319.2|17324.7|17323.2|17319.7|17318.2|4240
1582543500000|2020-02-24 11:25:00|17320.2|17318.7|17316.7|17315.2|17321.7|17320.2|17314.7|17313.2|3879
1582543800000|2020-02-24 11:30:00|17316.3|17314.8|17311.7|17310.2|17318.3|17316.8|17310.7|17309.2|5195
1582544100000|2020-02-24 11:35:00|17311.2|17309.7|17313.7|17312.2|17315.8|17314.3|17310.7|17309.2|4852
1582544400000|2020-02-24 11:40:00|17313.3|17311.8|17319.1|17317.6|17322.6|17321.1|17311.3|17309.2|4519
1582544700000|2020-02-24 11:45:00|17318.7|17317.2|17317.7|17316.2|17320.7|17319.2|17315.7|17314.2|2743
1582545000000|2020-02-24 11:50:00|17317.8|17316.3|17315.7|17314.2|17320.7|17319.2|17315.7|17314.2|2796
1582545300000|2020-02-24 11:55:00|17316.2|17314.7|17319.7|17318.2|17320.7|17319.2|17316.2|17314.7|7496
1582545600000|2020-02-24 12:00:00|17318.7|17317.2|17316.6|17315.1|17319.7|17318.2|17315.7|17314.2|2788
1582545900000|2020-02-24 12:05:00|17317.2|17315.7|17317.6|17316.1|17319.6|17318.1|17316.6|17315.1|3608
1582546200000|2020-02-24 12:10:00|17317.2|17315.7|17316.6|17315.1|17318.6|17317.1|17314.6|17313.1|2765
1582546500000|2020-02-24 12:15:00|17316.1|17314.6|17319.6|17318.1|17322.1|17320.1|17316.1|17314.6|3880
1582546800000|2020-02-24 12:20:00|17319.2|17317.7|17315|17313.5|17319.6|17318.1|17314.6|17313.1|1978
1582547100000|2020-02-24 12:25:00|17314.9|17313.4|17312.2|17310.7|17314.9|17313.4|17310.6|17309.1|3528
1582547400000|2020-02-24 12:30:00|17311.6|17310.1|17305.6|17304.1|17312.6|17311.1|17305|17303.5|3790
1582547700000|2020-02-24 12:35:00|17305|17303.5|17309|17307.5|17309.6|17308.1|17304.6|17303.1|4105
1582548000000|2020-02-24 12:40:00|17309.6|17308.1|17312.6|17311.1|17314.6|17313.1|17307.6|17306.1|4791
1582548300000|2020-02-24 12:45:00|17312.1|17310.6|17313|17311.5|17313|17311.5|17310.6|17309.1|2016
1582548600000|2020-02-24 12:50:00|17312.6|17311.1|17314.5|17313|17314.5|17313|17311|17309|1520
1582548900000|2020-02-24 12:55:00|17315|17313.5|17311|17309.5|17315.5|17314|17311|17309.5|2821
1582549200000|2020-02-24 13:00:00|17310.5|17309|17307.5|17306|17310.5|17309|17305.1|17303.6|4852
1582549500000|2020-02-24 13:05:00|17308.5|17307|17307.5|17306|17310.5|17309|17306.5|17305|2360
1582549800000|2020-02-24 13:10:00|17307|17305.5|17305.5|17304|17307.5|17306|17303.5|17302|6928
1582550100000|2020-02-24 13:15:00|17306.1|17304.6|17305.5|17304|17309.5|17308|17304.5|17303|2118
1582550400000|2020-02-24 13:20:00|17306|17304.5|17309.5|17308|17309.5|17308|17302|17300.5|3598
1582550700000|2020-02-24 13:25:00|17309.4|17307.9|17303.5|17302|17309.5|17308|17303.5|17302|3174
1582551000000|2020-02-24 13:30:00|17303.9|17302.4|17316.9|17315.4|17316.9|17315.4|17301.5|17300|5647
1582551300000|2020-02-24 13:35:00|17317|17315.5|17319.4|17317.9|17320.9|17319.4|17312.5|17311|5497
1582551600000|2020-02-24 13:40:00|17318.9|17317.4|17318.4|17316.9|17322.4|17320.5|17316.4|17314.9|5699
1582551900000|2020-02-24 13:45:00|17318.9|17316.4|17319.4|17317.9|17320.4|17318.9|17313.4|17311.9|7884
1582552200000|2020-02-24 13:50:00|17320|17318.5|17310.4|17308.9|17320.4|17318.9|17308.4|17306.9|5669
1582552500000|2020-02-24 13:55:00|17311.4|17309.9|17312.4|17310.9|17314.4|17312.9|17311|17309.5|3449
1582552800000|2020-02-24 14:00:00|17311.4|17309.9|17320.4|17318.9|17321.4|17319.9|17311.4|17309.9|5348
1582553100000|2020-02-24 14:05:00|17320.8|17319.3|17324.4|17322.9|17326.4|17324.9|17320.4|17318.9|5712
1582553400000|2020-02-24 14:10:00|17324.9|17323.4|17325.4|17323.9|17328.8|17326.9|17324.4|17322.9|4433
1582553700000|2020-02-24 14:15:00|17326.4|17324.9|17322.9|17321.4|17330.8|17328.9|17322.4|17320.9|6725
1582554000000|2020-02-24 14:20:00|17324.4|17322.9|17324.4|17322.9|17329.4|17327.9|17323.4|17321.9|4686
1582554300000|2020-02-24 14:25:00|17325.4|17323.9|17326.5|17325|17327.4|17325.9|17323.3|17321.8|5411
1582554600000|2020-02-24 14:30:00|17327.3|17325.8|17321.3|17319.8|17330.8|17328.8|17318.3|17316.8|8654
1582554900000|2020-02-24 14:35:00|17321.2|17319.7|17317.3|17315.8|17322.3|17320.8|17317.3|17315.8|6347
1582555200000|2020-02-24 14:40:00|17317.4|17315.9|17310.3|17308.8|17319.3|17317.8|17310.3|17308.8|5466
1582555500000|2020-02-24 14:45:00|17311.3|17309.8|17310.3|17308.8|17312.3|17310.8|17307.3|17305.8|5007
1582555800000|2020-02-24 14:50:00|17309.7|17308.2|17307.3|17305.8|17311.3|17309.8|17307.3|17305.4|3954
1582556100000|2020-02-24 14:55:00|17307.7|17306.2|17307.3|17305.8|17310.3|17308.2|17306.3|17304.8|4473
1582556400000|2020-02-24 15:00:00|17307.4|17305.9|17306.3|17304.8|17308.3|17306.8|17303.3|17301.8|7172
1582556700000|2020-02-24 15:05:00|17305.8|17303.8|17308.3|17306.8|17311.3|17309.8|17305.3|17303.8|6395
1582557000000|2020-02-24 15:10:00|17309.3|17307.8|17303.2|17301.7|17310.3|17308.8|17302.2|17300.7|5011
1582557300000|2020-02-24 15:15:00|17302.2|17300.7|17307.2|17305.7|17307.2|17305.7|17301.2|17299.7|7611
1582557600000|2020-02-24 15:20:00|17308.2|17306.7|17309.2|17307.7|17310.2|17308.7|17306.2|17304.7|3239
1582557900000|2020-02-24 15:25:00|17308.7|17307.2|17307.2|17305.7|17310.2|17308.7|17307.2|17305.7|4014
1582558200000|2020-02-24 15:30:00|17306.8|17305.3|17306.2|17304.7|17309.7|17307.7|17305.2|17303.7|3691
1582558500000|2020-02-24 15:35:00|17305.3|17303.8|17307.2|17305.7|17309.2|17307.7|17302.6|17301.1|4307
1582558800000|2020-02-24 15:40:00|17308.2|17306.3|17303.2|17301.7|17311.6|17310.1|17301.2|17299.2|6284
1582559100000|2020-02-24 15:45:00|17303.6|17302.1|17306.2|17304.7|17307.2|17305.7|17303.2|17301.7|3901
1582559400000|2020-02-24 15:50:00|17305.2|17303.7|17303.2|17301.7|17306.2|17304.7|17300.2|17298.7|16087
1582559700000|2020-02-24 15:55:00|17302.7|17301.2|17305.2|17303.7|17306.2|17304.7|17302.6|17300.7|3483
1582560000000|2020-02-24 16:00:00|17306.2|17304.7|17307.1|17305.6|17307.2|17305.6|17304.1|17302.6|3377
1582560300000|2020-02-24 16:05:00|17308.1|17306.6|17312.1|17310.6|17312.1|17310.6|17307.6|17306.1|3098
1582560600000|2020-02-24 16:10:00|17311.1|17309.6|17313.1|17311.6|17314.6|17313.1|17310.1|17308.6|6257
1582560900000|2020-02-24 16:15:00|17314.1|17312.6|17307.6|17306.1|17314.1|17312.6|17306.1|17304.6|4856
1582561200000|2020-02-24 16:20:00|17307.1|17305.6|17308.1|17306.6|17309.1|17307.6|17306.1|17304.6|2742
1582561500000|2020-02-24 16:25:00|17308.5|17307|17309.1|17307.6|17309.1|17307.6|17307.1|17305.6|4628
1582561800000|2020-02-24 16:30:00|17308.5|17307|17308.1|17306.6|17309.1|17307.6|17305.1|17303.6|2331
1582562100000|2020-02-24 16:35:00|17307.1|17305.6|17305.1|17303.6|17308.1|17306.6|17305.1|17303.6|4722
1582562400000|2020-02-24 16:40:00|17305.5|17304|17308.1|17306.6|17310.5|17308.6|17305.1|17303.6|4823
1582562700000|2020-02-24 16:45:00|17307.1|17305.6|17307|17305.5|17309.1|17307.6|17306|17304.5|2175
1582563000000|2020-02-24 16:50:00|17306.9|17305.4|17306|17304.5|17307.5|17306|17303|17301.5|2780
1582563300000|2020-02-24 16:55:00|17307|17305.5|17306|17304.5|17308|17306|17302.5|17300.5|2218
1582563600000|2020-02-24 17:00:00|17306.6|17305.1|17309|17307.5|17310|17308.5|17306|17304.5|1399
1582563900000|2020-02-24 17:05:00|17308.6|17307.1|17311|17309.5|17311|17309.5|17308.6|17307.1|1880
1582564200000|2020-02-24 17:10:00|17310.9|17309.4|17312|17310.5|17312|17310.5|17309|17307.5|2468
1582564500000|2020-02-24 17:15:00|17312.6|17311.1|17316|17313.5|17317|17315.5|17311.6|17310.1|3935
1582564800000|2020-02-24 17:20:00|17315.5|17313|17320.1|17318.6|17321.1|17319.1|17314.1|17312.6|2502
1582565100000|2020-02-24 17:25:00|17320.5|17319|17319.1|17317.6|17321.1|17319.6|17318.1|17316.6|1720
1582565400000|2020-02-24 17:30:00|17319.6|17318.1|17317.5|17316|17320.1|17318.6|17315.1|17313.6|1413
1582565700000|2020-02-24 17:35:00|17317.1|17315.6|17315.1|17313.6|17318.1|17316.6|17314.1|17312.6|806
1582566000000|2020-02-24 17:40:00|17314.5|17312.6|17311|17309.5|17316.1|17314.6|17311|17309.5|1222
1582566300000|2020-02-24 17:45:00|17310.9|17309.4|17312|17310.5|17313.5|17311.5|17310.6|17308.1|814
1582566600000|2020-02-24 17:50:00|17312.1|17310.6|17311|17309.5|17313|17311.5|17309|17307.5|914
1582566900000|2020-02-24 17:55:00|17311.1|17309.6|17314|17312.5|17315.5|17313.5|17311|17309.5|1274
1582567200000|2020-02-24 18:00:00|17314.6|17312.1|17313.6|17312.1|17316|17314.5|17313|17311.1|710
1582567500000|2020-02-24 18:05:00|17313|17311.5|17314|17312.5|17315|17313.5|17311|17309.5|810
1582567800000|2020-02-24 18:10:00|17314.1|17312.6|17318|17316.5|17319|17316.9|17314|17312.5|1117
1582568100000|2020-02-24 18:15:00|17318.5|17316|17317|17315.5|17319.5|17318|17317|17315.5|1089
1582568400000|2020-02-24 18:20:00|17316|17314.5|17315|17313.5|17316|17314.5|17313|17311.5|526
1582568700000|2020-02-24 18:25:00|17314|17312.5|17310.9|17309.4|17314|17313.5|17310.9|17309.4|317
1582569000000|2020-02-24 18:30:00|17311.9|17310.4|17311.9|17310.4|17312.4|17310.4|17309.9|17308.4|441
1582569300000|2020-02-24 18:35:00|17312.1|17310.6|17311.9|17310.4|17313.4|17311.4|17310.9|17309.4|510
1582569600000|2020-02-24 18:40:00|17312.9|17311.4|17311.9|17310.4|17312.9|17311.4|17310.9|17309.4|276
1582569900000|2020-02-24 18:45:00|17312|17310.5|17313.9|17311.4|17313.9|17312.4|17311.9|17310.4|428
1582570200000|2020-02-24 18:50:00|17312.9|17311.5|17312.9|17311.4|17314.3|17312.4|17312.9|17311|305
1582570500000|2020-02-24 18:55:00|17313.9|17311.8|17313.9|17312.4|17315.9|17314.4|17311.9|17310.4|348
1582570800000|2020-02-24 19:00:00|17312.9|17311.4|17312.9|17311.4|17314.9|17313.4|17311.9|17309.9|424
1582571100000|2020-02-24 19:05:00|17311.9|17310.4|17315.9|17314.4|17316.9|17315.4|17311.9|17310.4|566
1582571400000|2020-02-24 19:10:00|17314.9|17313.4|17315.9|17314.4|17317.3|17315.4|17314.9|17313.4|309
1582571700000|2020-02-24 19:15:00|17314.9|17313.4|17315.8|17314.3|17316.3|17314.8|17314.8|17312.4|192
1582572000000|2020-02-24 19:20:00|17315.7|17314.2|17312.8|17311.3|17316.3|17314.3|17311.8|17309.9|396
1582572300000|2020-02-24 19:25:00|17311.8|17310.3|17309.3|17307.8|17311.8|17310.3|17308.8|17307.3|444
1582572600000|2020-02-24 19:30:00|17308.8|17307.3|17306.8|17305.3|17310.8|17309.3|17306.8|17305.3|429
1582572900000|2020-02-24 19:35:00|17306.9|17305.4|17308.8|17307.3|17310.3|17308.3|17306.9|17305.3|697
1582573200000|2020-02-24 19:40:00|17309.8|17308.3|17310.8|17309.3|17312.8|17311.3|17308.8|17307.3|426
1582573500000|2020-02-24 19:45:00|17309.8|17308.3|17307.8|17306.3|17310.3|17308.3|17307.8|17305.8|1117
1582573800000|2020-02-24 19:50:00|17308.8|17307.3|17306.8|17305.3|17310.8|17309.3|17305.8|17304.3|563
1582574100000|2020-02-24 19:55:00|17307.2|17304.7|17305.8|17304.3|17307.8|17306.3|17302.8|17301.3|937
1582574400000|2020-02-24 20:00:00|17306.8|17305.3|17304.7|17303.2|17310.2|17308.3|17304.7|17303.2|910
1582574700000|2020-02-24 20:05:00|17303.7|17302.2|17304.7|17303.2|17305.2|17303.2|17300.7|17299.2|1029
1582575000000|2020-02-24 20:10:00|17304.6|17303.1|17303.3|17300.8|17305.7|17304.2|17302.7|17300.8|311
1582575300000|2020-02-24 20:15:00|17303.7|17301.2|17300.7|17299.2|17305.2|17303.2|17300.7|17298.8|378
1582575600000|2020-02-24 20:20:00|17300.8|17299.3|17301.7|17300.2|17301.7|17300.2|17299.7|17298.2|489
1582575900000|2020-02-24 20:25:00|17301.8|17300.3|17303.7|17302.2|17304.7|17303.2|17300.7|17299.2|266
1582576200000|2020-02-24 20:30:00|17304.7|17303.2|17305.7|17304.2|17306.7|17305.2|17302.7|17301.2|420
1582576500000|2020-02-24 20:35:00|17306.6|17305.1|17308.7|17307.2|17308.7|17307.2|17306.6|17305.1|283
1582576800000|2020-02-24 20:40:00|17307.7|17306.2|17309.7|17308.2|17309.7|17308.2|17307.7|17306.2|195
1582577100000|2020-02-24 20:45:00|17308.7|17307.2|17307.7|17306.2|17309.7|17308.2|17307.7|17306.2|466
1582577400000|2020-02-24 20:50:00|17307.8|17306.3|17310.6|17309.1|17311.6|17310.1|17307.8|17306.3|325
1582577700000|2020-02-24 20:55:00|17310.8|17309.3|17311.6|17309.1|17312.6|17311.1|17309.6|17307.8|356
1582614300000|2020-02-25 07:05:00|17286.3|17284.8|17290.8|17289.3|17291.3|17289.8|17282.3|17280.8|3908
1582614600000|2020-02-25 07:10:00|17289.3|17287.8|17284.2|17282.7|17289.3|17287.8|17282.2|17280.7|3883
1582614900000|2020-02-25 07:15:00|17285.2|17283.7|17289.2|17287.7|17289.2|17287.7|17284.2|17282.7|2436
1582615200000|2020-02-25 07:20:00|17288.2|17286.7|17294.2|17292.7|17295.2|17293.7|17287.2|17285.7|3191
1582615500000|2020-02-25 07:25:00|17295.2|17293.7|17301.2|17299.7|17301.2|17299.7|17293.2|17291.7|4521
1582615800000|2020-02-25 07:30:00|17300.2|17298.7|17303.2|17301.7|17305.2|17303.7|17300.2|17298.7|3208
1582616100000|2020-02-25 07:35:00|17302.6|17301.1|17305.2|17303.7|17306.2|17304.7|17299.2|17297.7|2210
1582616400000|2020-02-25 07:40:00|17304.2|17302.7|17300.2|17298.7|17305.2|17303.7|17300.2|17298.7|2376
1582616700000|2020-02-25 07:45:00|17301.2|17299.7|17300.1|17298.6|17304.2|17302.7|17299.1|17297.6|2523
1582617000000|2020-02-25 07:50:00|17301.1|17299.6|17299.1|17297.6|17303.1|17301.6|17299.1|17297.6|2966
1582617300000|2020-02-25 07:55:00|17300.1|17298.6|17292.1|17290.6|17300.7|17299.2|17291.1|17289.2|4704
1582617600000|2020-02-25 08:00:00|17291.6|17290.1|17301.6|17300.1|17302.1|17300.6|17290.6|17288.6|5577
1582617900000|2020-02-25 08:05:00|17302.1|17300.6|17311.1|17309.6|17311.6|17309.6|17301.6|17300.1|4944
1582618200000|2020-02-25 08:10:00|17310.1|17308.6|17306.2|17304.7|17311.1|17308.6|17304.2|17302.7|4884
1582618500000|2020-02-25 08:15:00|17305.6|17304.1|17308.6|17307.1|17311.2|17309.7|17302.2|17300.2|5547
1582618800000|2020-02-25 08:20:00|17309.2|17307.7|17312.2|17310.7|17314.2|17312.2|17308.6|17307.1|4274
1582619100000|2020-02-25 08:25:00|17311.7|17310.2|17314.7|17313.2|17317.6|17316.1|17311.6|17310.1|5443
1582619400000|2020-02-25 08:30:00|17315.2|17313.7|17316.6|17315.1|17319.6|17317.1|17312.2|17310.2|8996
1582619700000|2020-02-25 08:35:00|17316.1|17314.6|17318.6|17317.1|17319.6|17318.1|17312.5|17310.6|6158
1582620000000|2020-02-25 08:40:00|17319.6|17318.1|17321.6|17320.1|17322|17320.1|17316|17314.1|5092
1582620300000|2020-02-25 08:45:00|17320.6|17319.1|17323.6|17322.1|17324.6|17323.1|17318.6|17317.1|7157
1582620600000|2020-02-25 08:50:00|17323.1|17321.6|17320|17318.5|17326.5|17325|17317.6|17316.1|9645
1582620900000|2020-02-25 08:55:00|17319.5|17318|17324|17321.5|17325|17323.5|17316|17314.5|5081
1582621200000|2020-02-25 09:00:00|17323.6|17322.1|17318.5|17317|17324|17322.5|17317|17315.5|3853
1582621500000|2020-02-25 09:05:00|17319.4|17317.9|17320|17318.5|17324.4|17322.9|17317.5|17316|10136
1582621800000|2020-02-25 09:10:00|17320.5|17319|17324.5|17323|17329.5|17328|17318.5|17317|5763
1582622100000|2020-02-25 09:15:00|17325.4|17323.9|17331|17329.5|17331.4|17329.9|17324|17322|3911
1582622400000|2020-02-25 09:20:00|17331.4|17329.9|17328.9|17327.4|17333|17331.5|17326.5|17325|5983
1582622700000|2020-02-25 09:25:00|17329.1|17327.6|17328.9|17327.4|17331.4|17329.4|17327.5|17326|4487
1582623000000|2020-02-25 09:30:00|17328.5|17327|17326.4|17324.9|17331.9|17330.4|17325.5|17324|4776
1582623300000|2020-02-25 09:35:00|17325.9|17324.4|17326.5|17325|17327.9|17326.4|17325.5|17324|3660
1582623600000|2020-02-25 09:40:00|17326.9|17325.4|17325.9|17324.4|17328.4|17326.9|17324.9|17323.4|3915
1582623900000|2020-02-25 09:45:00|17325.4|17323.9|17323.3|17321.8|17325.9|17324.4|17322.9|17321.4|3286
1582624200000|2020-02-25 09:50:00|17323.4|17321.9|17329.4|17327.9|17329.4|17327.9|17322.9|17321.4|3612
1582624500000|2020-02-25 09:55:00|17329.3|17327.8|17336.4|17334.9|17336.9|17335.4|17328.4|17326.9|5249
1582624800000|2020-02-25 10:00:00|17336.9|17335.4|17335|17333.5|17342.3|17340.8|17335|17333.5|22103
1582625100000|2020-02-25 10:05:00|17335.4|17333.9|17342.5|17341|17344.4|17342.9|17335|17333.5|6303
1582625400000|2020-02-25 10:10:00|17342.4|17340.9|17346.4|17344.9|17346.9|17345.4|17340.5|17339|6846
1582625700000|2020-02-25 10:15:00|17346.5|17345|17349.5|17348|17349.5|17348|17344.5|17343|4935
1582626000000|2020-02-25 10:20:00|17348.9|17347.4|17344.9|17343.4|17349.5|17348|17340.9|17339.4|9802
1582626300000|2020-02-25 10:25:00|17345.9|17344.4|17345.9|17344.4|17346.9|17345.4|17342.9|17341.4|8436
1582626600000|2020-02-25 10:30:00|17346.5|17345|17345.9|17344.4|17353.4|17351.9|17345.4|17343.9|7955
1582626900000|2020-02-25 10:35:00|17346.5|17345|17347.3|17345.8|17347.9|17346.4|17342.5|17341|4590
1582627200000|2020-02-25 10:40:00|17347.9|17346.4|17351.9|17350.4|17351.9|17350.4|17345.8|17344.3|6258
1582627500000|2020-02-25 10:45:00|17350.9|17349.4|17345.9|17344.4|17354.4|17352.9|17344.9|17342.9|8398
1582627800000|2020-02-25 10:50:00|17345.4|17343.9|17345.9|17344.4|17348.3|17346.8|17343.4|17341.9|5007
1582628100000|2020-02-25 10:55:00|17344.9|17343.4|17338.9|17337.4|17344.9|17343.4|17337.9|17336.4|6014
1582628400000|2020-02-25 11:00:00|17339.9|17338.4|17340.8|17339.3|17341.8|17340.3|17338.3|17336.8|4465
1582628700000|2020-02-25 11:05:00|17341.3|17339.8|17340.4|17338.9|17344.3|17342.3|17340.4|17338.9|4303
1582629000000|2020-02-25 11:10:00|17340.8|17339.3|17340.8|17339.3|17342.3|17340.8|17339.3|17337.3|4700
1582629300000|2020-02-25 11:15:00|17341.3|17339.8|17342.8|17341.3|17343.8|17342.3|17340.3|17338.8|4068
1582629600000|2020-02-25 11:20:00|17343.3|17341.8|17344.8|17343.3|17344.8|17343.3|17339.4|17337.9|3168
1582629900000|2020-02-25 11:25:00|17344.9|17343.4|17347.2|17345.7|17349.2|17347.7|17342.8|17341.3|6543
1582630200000|2020-02-25 11:30:00|17347.3|17345.8|17342.8|17341.3|17349.8|17348.3|17342.8|17341.3|4502
1582630500000|2020-02-25 11:35:00|17342.3|17340.8|17340.2|17338.7|17343.8|17342.3|17339.2|17337.7|12375
1582630800000|2020-02-25 11:40:00|17339.8|17338.3|17340.2|17338.7|17341.8|17340.3|17338.3|17336.8|4490
1582631100000|2020-02-25 11:45:00|17339.8|17338.3|17335.7|17334.2|17341.2|17339.7|17333.7|17332.2|7521
1582631400000|2020-02-25 11:50:00|17335.3|17333.8|17334.7|17333.2|17335.3|17333.8|17331.7|17330.2|4715
1582631700000|2020-02-25 11:55:00|17334.3|17332.8|17337.3|17335.8|17339.2|17337.7|17334.3|17332.8|6589
1582632000000|2020-02-25 12:00:00|17337.7|17336.2|17338.2|17336.7|17339.2|17337.7|17336.7|17335.2|2507
1582632300000|2020-02-25 12:05:00|17338.3|17336.8|17339.3|17337.8|17339.7|17337.8|17337.3|17335.8|3342
1582632600000|2020-02-25 12:10:00|17339.7|17338.2|17341.7|17340.2|17342.7|17341.2|17339.3|17337.8|2364
1582632900000|2020-02-25 12:15:00|17341.2|17339.7|17338.1|17336.6|17341.7|17340.2|17337.2|17335.7|2128
1582633200000|2020-02-25 12:20:00|17338.7|17337.2|17333.7|17332.2|17340.1|17338.6|17331.2|17329.7|6664
1582633500000|2020-02-25 12:25:00|17333.2|17331.7|17332.1|17330.6|17333.7|17332.2|17329.7|17328.2|5905
1582633800000|2020-02-25 12:30:00|17332.2|17330.7|17331.7|17330.2|17334.1|17332.6|17330.2|17328.7|2297
1582634100000|2020-02-25 12:35:00|17331.1|17329.6|17330.6|17329.1|17333.1|17331.6|17329.6|17327.7|3685
1582634400000|2020-02-25 12:40:00|17330.2|17328.7|17327.6|17326.1|17332.2|17330.7|17327.6|17326.1|3717
1582634700000|2020-02-25 12:45:00|17327.5|17326|17326.6|17325.1|17328.6|17327.1|17325.6|17324.1|3460
1582635000000|2020-02-25 12:50:00|17326.2|17324.7|17326.6|17325.1|17328.6|17327.1|17325.2|17323.7|3237
1582635300000|2020-02-25 12:55:00|17327.1|17325.6|17327.6|17325.1|17328.1|17326.6|17325.1|17323.6|1938
1582635600000|2020-02-25 13:00:00|17327.1|17325.6|17329|17327.5|17330.6|17329.1|17326.6|17324.6|6095
1582635900000|2020-02-25 13:05:00|17329.1|17327.6|17332|17330.5|17332|17330.5|17329.1|17327.6|3735
1582636200000|2020-02-25 13:10:00|17331|17329.5|17333.1|17331.6|17335|17333.5|17330|17328.5|3451
1582636500000|2020-02-25 13:15:00|17334|17332.5|17334|17332.5|17335|17333.5|17333.1|17331.6|1693
1582636800000|2020-02-25 13:20:00|17333.6|17332.1|17335.5|17334|17336|17334.5|17332|17330.5|4013
1582637100000|2020-02-25 13:25:00|17335.1|17333.6|17334|17332.5|17337|17335.5|17333.5|17332|6909
1582637400000|2020-02-25 13:30:00|17334.1|17332.6|17334|17332.5|17336|17334.5|17333|17331.5|3811
1582637700000|2020-02-25 13:35:00|17333|17331.5|17331.5|17330|17333.5|17332|17331|17329.5|3038
1582638000000|2020-02-25 13:40:00|17332|17330.5|17333.1|17331.6|17334|17332.5|17332|17330.5|4238
1582638300000|2020-02-25 13:45:00|17333|17331.5|17330.9|17329.4|17333.5|17331.6|17330.5|17329|1551
1582638600000|2020-02-25 13:50:00|17330|17328.5|17327.9|17326.4|17330.5|17328.5|17327|17325.5|2734
1582638900000|2020-02-25 13:55:00|17328|17326.5|17328.9|17327.4|17330.5|17329|17325.5|17324|4333
1582639200000|2020-02-25 14:00:00|17329|17327.5|17331.5|17330|17333.9|17332.4|17328.9|17327|4742
1582639500000|2020-02-25 14:05:00|17331|17329.5|17329.4|17327.9|17331.5|17329.5|17328.4|17326.9|2048
1582639800000|2020-02-25 14:10:00|17329|17327.5|17329.9|17328.4|17330.9|17329.4|17328|17326.5|2204
1582640100000|2020-02-25 14:15:00|17330|17328.5|17323.9|17322.4|17330|17328.5|17322.4|17320.9|3973
1582640400000|2020-02-25 14:20:00|17323.4|17321.9|17320.4|17318.9|17324.4|17322.5|17319.9|17317.9|4182
1582640700000|2020-02-25 14:25:00|17320|17318.5|17318.9|17317.4|17323.4|17321.5|17317.4|17315.9|3818
1582641000000|2020-02-25 14:30:00|17318.4|17316.9|17324.4|17322.9|17324.4|17322.9|17316|17314.5|8542
1582641300000|2020-02-25 14:35:00|17324.8|17323.3|17323.8|17322.3|17326.4|17324.9|17321.8|17319.9|7658
1582641600000|2020-02-25 14:40:00|17324.4|17322.9|17334.4|17332.9|17335.4|17333.4|17322.4|17320.9|9596
1582641900000|2020-02-25 14:45:00|17333.9|17332.4|17335.8|17334.3|17339.4|17337.4|17333.4|17331.9|6591
1582642200000|2020-02-25 14:50:00|17335.9|17334.4|17332.4|17330.9|17338.4|17336.9|17329.9|17328.4|5223
1582642500000|2020-02-25 14:55:00|17332.8|17331.3|17332.3|17330.8|17334.4|17332.9|17330.9|17328.8|3528
1582642800000|2020-02-25 15:00:00|17332.8|17331.3|17336.3|17334.8|17337.3|17335.8|17330.8|17329.3|5716
1582643100000|2020-02-25 15:05:00|17336.8|17335.3|17340.9|17339.4|17340.9|17339.4|17335.3|17333.8|6732
1582643400000|2020-02-25 15:10:00|17341.3|17339.8|17343.3|17341.8|17343.3|17341.8|17336.3|17334.8|4762
1582643700000|2020-02-25 15:15:00|17343.8|17342.3|17346.7|17345.2|17347.3|17345.8|17341.9|17340.4|5827
1582644000000|2020-02-25 15:20:00|17346.9|17345.4|17348.3|17346.8|17349.3|17347.3|17344.8|17343.3|5078
1582644300000|2020-02-25 15:25:00|17348.7|17347.2|17347.3|17345.8|17352.3|17350.8|17345.3|17343.8|8959
1582644600000|2020-02-25 15:30:00|17347.7|17346.2|17350.7|17349.2|17355.7|17354.2|17347.3|17345.8|8897
1582644900000|2020-02-25 15:35:00|17350.8|17349.3|17354.3|17352.8|17354.7|17353.2|17349.3|17347.8|6498
1582645200000|2020-02-25 15:40:00|17354.7|17353.2|17352.8|17351.3|17358.7|17357.2|17352.2|17350.7|7474
1582645500000|2020-02-25 15:45:00|17352.9|17351.4|17353.8|17352.3|17357.2|17355.3|17351.8|17350.3|9255
1582645800000|2020-02-25 15:50:00|17354.2|17352.7|17357.2|17355.7|17360.8|17359.3|17352.2|17350.7|7611
1582646100000|2020-02-25 15:55:00|17356.8|17355.3|17355.8|17354.3|17359.2|17357.2|17354.2|17352.7|6875
1582646400000|2020-02-25 16:00:00|17356.2|17354.7|17359.8|17358.3|17361.2|17359.3|17351.8|17350.3|6530
1582646700000|2020-02-25 16:05:00|17360.2|17358.7|17361.7|17360.2|17362.2|17360.7|17354.7|17353.2|6952
1582647000000|2020-02-25 16:10:00|17362.2|17360.7|17352.2|17350.7|17362.2|17360.7|17351.7|17350.2|11158
1582647300000|2020-02-25 16:15:00|17351.7|17350.2|17354.7|17353.2|17356.2|17354.7|17351.7|17350.2|5267
1582647600000|2020-02-25 16:20:00|17355.2|17353.7|17355.6|17354.1|17359.6|17358.1|17353.6|17351.7|5574
1582647900000|2020-02-25 16:25:00|17355.2|17353.7|17351.2|17349.7|17357.2|17355.7|17349.6|17348.1|4055
1582648200000|2020-02-25 16:30:00|17350.7|17349.2|17355.1|17353.6|17359.1|17357.6|17350.2|17348.7|5931
1582648500000|2020-02-25 16:35:00|17354.7|17353.2|17357.7|17356.2|17360.1|17358.6|17354.7|17353.2|4074
1582648800000|2020-02-25 16:40:00|17357.1|17355.6|17356.1|17354.6|17359.7|17358.2|17355.1|17353.6|4589
1582649100000|2020-02-25 16:45:00|17355.7|17354.2|17352.1|17350.6|17356.6|17355.1|17351.6|17350.1|2167
1582649400000|2020-02-25 16:50:00|17352.7|17351.2|17348.7|17347.2|17353.1|17351.6|17348.1|17346.6|2524
1582649700000|2020-02-25 16:55:00|17347.7|17346.2|17351.1|17349.6|17352.5|17351|17347.7|17346.2|1615
1582650000000|2020-02-25 17:00:00|17351.5|17349|17349.6|17348.1|17351.5|17349.1|17346.6|17345.1|4114
1582650300000|2020-02-25 17:05:00|17349.1|17347.6|17349.1|17347.6|17351.1|17349.1|17348.1|17346.6|1565
1582650600000|2020-02-25 17:10:00|17349.5|17348|17351.1|17349.6|17351.5|17350|17348.1|17346.6|1168
1582650900000|2020-02-25 17:15:00|17352.1|17349.7|17354|17352.5|17355.1|17353|17351.1|17349.7|1192
1582651200000|2020-02-25 17:20:00|17353.6|17352.1|17356.5|17355|17357.5|17356|17353.6|17351.5|1553
1582651500000|2020-02-25 17:25:00|17356|17354.5|17358|17356.5|17359|17357.5|17356|17354.5|1325
1582651800000|2020-02-25 17:30:00|17357.6|17356.1|17354|17352.5|17358.5|17357|17354|17352.5|1294
1582652100000|2020-02-25 17:35:00|17353.5|17352|17354|17352.5|17355|17353.5|17352|17350.5|1069
1582652400000|2020-02-25 17:40:00|17354.6|17353.1|17357|17355.5|17358|17356.5|17354.5|17353|1620
1582652700000|2020-02-25 17:45:00|17357.4|17354.9|17360|17358.5|17361.4|17359.5|17356.4|17354.5|1804
1582653000000|2020-02-25 17:50:00|17361|17359.5|17360.5|17359|17361.4|17359.9|17359|17357.5|1134
1582653300000|2020-02-25 17:55:00|17360.1|17358.6|17361|17359.5|17363|17361|17360|17358|1075
1582653600000|2020-02-25 18:00:00|17362|17359.9|17360|17358.5|17362|17360.5|17357|17355.5|2062
1582653900000|2020-02-25 18:05:00|17359|17357.5|17356.9|17355.4|17361|17359.5|17355.9|17354|1281
1582654200000|2020-02-25 18:10:00|17357.4|17354.9|17358.9|17357.4|17359.5|17358|17354.9|17353|890
1582654500000|2020-02-25 18:15:00|17358.4|17356.9|17361.9|17360.4|17362.4|17360.4|17355.9|17354.4|829
1582654800000|2020-02-25 18:20:00|17362.4|17359.9|17361.9|17360.4|17363.4|17361.4|17360.9|17359.4|1163
1582655100000|2020-02-25 18:25:00|17361.8|17360.3|17360.9|17359.4|17363.4|17361.4|17359.9|17358.4|722
1582655400000|2020-02-25 18:30:00|17361.9|17360.4|17360.9|17359.4|17363.8|17362.3|17360.3|17358.4|641
1582655700000|2020-02-25 18:35:00|17361.9|17360.4|17361.9|17360.4|17364.3|17362.4|17358.3|17356.8|836
1582656000000|2020-02-25 18:40:00|17362|17360.5|17360.9|17359.4|17363.9|17362.4|17359.9|17358.4|821
1582656300000|2020-02-25 18:45:00|17361.3|17359.8|17362.9|17361.4|17363.3|17361.4|17359.9|17357.9|465
1582656600000|2020-02-25 18:50:00|17362.8|17361.3|17362.8|17361.3|17365.3|17363.4|17360.9|17359.4|1114
1582656900000|2020-02-25 18:55:00|17363.4|17361.9|17363.8|17362.3|17364.7|17363.2|17362.8|17360.9|357
1582657200000|2020-02-25 19:00:00|17363.3|17361.8|17363.8|17362.3|17365.8|17363.9|17363.3|17361.8|1672
1582657500000|2020-02-25 19:05:00|17364.3|17362.8|17367.8|17366.3|17369.8|17368.3|17363.8|17362.3|1585
1582657800000|2020-02-25 19:10:00|17367.7|17366.2|17365.3|17362.8|17369.7|17367.8|17363.8|17361.9|1464
1582658100000|2020-02-25 19:15:00|17364.3|17363.3|17365.2|17363.7|17368.2|17366.3|17362.8|17361.3|1029
1582658400000|2020-02-25 19:20:00|17364.8|17363.3|17366.2|17364.7|17367.2|17365.3|17361.8|17360.3|934
1582658700000|2020-02-25 19:25:00|17367.2|17364.3|17366.8|17365.3|17367.8|17366.3|17362.8|17361.3|616
1582659000000|2020-02-25 19:30:00|17366.2|17364.7|17366.8|17365.3|17368.8|17366.8|17363.8|17362.3|1414
1582659300000|2020-02-25 19:35:00|17367.7|17366.2|17370.3|17368.8|17370.8|17368.8|17366.8|17365.3|1258
1582659600000|2020-02-25 19:40:00|17370.2|17368.7|17364.7|17363.2|17371.7|17370.2|17363.7|17361.8|1521
1582659900000|2020-02-25 19:45:00|17364.6|17363.1|17361.7|17360.2|17367.2|17365.2|17359.7|17358.2|967
1582660200000|2020-02-25 19:50:00|17362.2|17359.7|17354.2|17352.7|17363.2|17361.2|17353.7|17352.2|1555
1582660500000|2020-02-25 19:55:00|17353.7|17352.2|17354.7|17353.2|17356.2|17354.2|17353.7|17352.2|770
1582660800000|2020-02-25 20:00:00|17354.2|17352.7|17355.7|17354.2|17357.1|17355.2|17348.7|17347.2|1776
1582661100000|2020-02-25 20:05:00|17356.6|17355.1|17353.7|17352.2|17356.6|17355.1|17351.7|17350.2|1182
1582661400000|2020-02-25 20:10:00|17353.6|17352.1|17357.7|17356.2|17359.1|17357.2|17352.7|17351.2|699
1582661700000|2020-02-25 20:15:00|17358.2|17355.7|17360.7|17359.2|17362.1|17360.2|17355.7|17354.2|1279
1582662000000|2020-02-25 20:20:00|17361.6|17358.2|17360.7|17359.2|17364.7|17363.2|17359.7|17358.2|681
1582662300000|2020-02-25 20:25:00|17361.7|17360.2|17358.6|17357.1|17362.7|17361.2|17356.6|17355.1|467
1582662600000|2020-02-25 20:30:00|17359.6|17357.6|17362.6|17361.1|17364.6|17363.1|17359.1|17357.6|702
1582662900000|2020-02-25 20:35:00|17363.5|17362|17363.6|17362.1|17365.5|17364|17362.6|17361.1|388
1582663200000|2020-02-25 20:40:00|17362.7|17361.2|17359.6|17358.1|17364.1|17362.1|17357.6|17356.1|583
1582663500000|2020-02-25 20:45:00|17358.6|17357.1|17359.6|17358.1|17359.6|17358.1|17354.6|17353.1|748
1582663800000|2020-02-25 20:50:00|17359.7|17358.2|17358.6|17357.1|17361.1|17359.1|17356.6|17355.1|368
1582664100000|2020-02-25 20:55:00|17357.6|17356.1|17353.6|17352.1|17359.6|17358.1|17351.6|17350.1|830
1582700700000|2020-02-26 07:05:00|17346.8|17345.3|17349.3|17347.8|17349.3|17347.8|17345.3|17343.8|2335
1582701000000|2020-02-26 07:10:00|17349.7|17348.2|17352.8|17351.3|17353.7|17352.2|17347.7|17345.8|2248
1582701300000|2020-02-26 07:15:00|17353.7|17352.2|17355.7|17354.2|17356.3|17354.3|17351.8|17349.8|2806
1582701600000|2020-02-26 07:20:00|17355.8|17354.3|17355.3|17353.8|17360.7|17359.2|17354.7|17353.2|2937
1582701900000|2020-02-26 07:25:00|17354.7|17353.2|17355.7|17354.2|17356.3|17354.8|17350.7|17348.8|1980
1582702200000|2020-02-26 07:30:00|17354.7|17353.2|17357.7|17356.2|17360.2|17358.3|17354.7|17353.2|3118
1582702500000|2020-02-26 07:35:00|17356.7|17355.2|17354.7|17353.2|17360.2|17358.3|17354.7|17352.7|2916
1582702800000|2020-02-26 07:40:00|17353.7|17352.2|17348.7|17347.2|17356.2|17354.3|17347.7|17345.7|3404
1582703100000|2020-02-26 07:45:00|17348.8|17347.3|17350.8|17349.3|17353.2|17351.3|17347.2|17345.7|2597
1582703400000|2020-02-26 07:50:00|17350.7|17349.2|17348.7|17347.2|17350.7|17349.2|17346.7|17345.2|2507
1582703700000|2020-02-26 07:55:00|17349.2|17347.7|17339.7|17338.2|17350.2|17348.2|17339.2|17337.7|3434
1582704000000|2020-02-26 08:00:00|17339.2|17337.7|17346.2|17344.7|17348.2|17346.7|17336.2|17334.7|8884
1582704300000|2020-02-26 08:05:00|17346.1|17344.6|17335.2|17333.7|17346.2|17344.7|17335.2|17333.7|6332
1582704600000|2020-02-26 08:10:00|17335.1|17333.6|17343.2|17341.7|17344.7|17343.2|17333.7|17332.2|7077
1582704900000|2020-02-26 08:15:00|17343.6|17342.1|17338.7|17337.2|17347.1|17345.6|17337.7|17336.2|5031
1582705200000|2020-02-26 08:20:00|17338.1|17336.6|17342.1|17340.6|17348.1|17346.6|17337.7|17336.2|5115
1582705500000|2020-02-26 08:25:00|17342.6|17341.1|17350.1|17348.6|17350.1|17348.6|17339.6|17338.1|3901
1582705800000|2020-02-26 08:30:00|17348.7|17347.2|17348.1|17346.6|17352.1|17350.6|17346.7|17345.2|6344
1582706100000|2020-02-26 08:35:00|17347.7|17346.2|17355.6|17354.1|17356.1|17354.6|17345.1|17343.6|3540
1582706400000|2020-02-26 08:40:00|17355.1|17353.6|17357.6|17356.1|17362|17360.5|17353.1|17351.6|5653
1582706700000|2020-02-26 08:45:00|17358.1|17356.6|17363.6|17362.1|17366.5|17365|17356.1|17354.6|6713
1582707000000|2020-02-26 08:50:00|17364.1|17362.6|17366.1|17364.6|17366.5|17365|17361.1|17359.6|6953
1582707300000|2020-02-26 08:55:00|17365.5|17364|17365.1|17363.6|17366.5|17365|17362.1|17360.6|7352
1582707600000|2020-02-26 09:00:00|17365.6|17364.1|17369|17367.5|17370|17368|17364.1|17362.6|6917
1582707900000|2020-02-26 09:05:00|17369.5|17368|17372.5|17371|17372.5|17371|17366|17364.5|6116
1582708200000|2020-02-26 09:10:00|17372|17370.5|17369|17367.5|17379|17377.5|17368|17366.5|9391
1582708500000|2020-02-26 09:15:00|17368.6|17367.1|17368|17366.5|17374.5|17373|17364.6|17363.1|6883
1582708800000|2020-02-26 09:20:00|17367.6|17366.1|17368|17366.5|17372|17370.5|17367|17365.1|4760
1582709100000|2020-02-26 09:25:00|17367.6|17366.1|17368|17366.5|17372|17370.5|17366|17364.5|4282
1582709400000|2020-02-26 09:30:00|17367.5|17366|17360|17358.5|17371|17369.5|17360|17358.5|11748
1582709700000|2020-02-26 09:35:00|17360.5|17359|17355|17353.5|17361.5|17360|17353|17351.5|8611
1582710000000|2020-02-26 09:40:00|17355.1|17353.6|17360.5|17359|17362|17360.5|17352|17350|9294
1582710300000|2020-02-26 09:45:00|17360|17358.5|17368|17366.5|17368|17366.5|17357.5|17356|7156
1582710600000|2020-02-26 09:50:00|17367|17365.5|17358.9|17357.4|17367|17365.5|17358.9|17357.4|6032
1582710900000|2020-02-26 09:55:00|17359.5|17358|17363.9|17362.4|17363.9|17362.4|17358.9|17357.4|4393
1582711200000|2020-02-26 10:00:00|17363.5|17362|17356.9|17355.4|17363.9|17362.4|17355.4|17353.9|6748
1582711500000|2020-02-26 10:05:00|17355.9|17354.4|17345.5|17344|17356.9|17355.4|17344.9|17343.4|7909
1582711800000|2020-02-26 10:10:00|17346.9|17344.4|17348.9|17347.4|17349.9|17348.4|17342.5|17341|8334
1582712100000|2020-02-26 10:15:00|17348.4|17346.9|17346.9|17345.4|17348.9|17347.4|17344.4|17342.9|5919
1582712400000|2020-02-26 10:20:00|17347.4|17345.9|17347.9|17346.4|17348.3|17346.8|17341.9|17340.4|4221
1582712700000|2020-02-26 10:25:00|17348.3|17346.8|17340.9|17339.4|17349.3|17347.8|17339.9|17337.9|5400
1582713000000|2020-02-26 10:30:00|17341|17339.5|17340.9|17339.4|17345.9|17343.9|17338.9|17337.4|4293
1582713300000|2020-02-26 10:35:00|17341.4|17338.9|17337.8|17336.3|17342.9|17341.4|17335.3|17333.8|6271
1582713600000|2020-02-26 10:40:00|17338.4|17336.9|17337.8|17336.3|17340.4|17338.9|17334.4|17332.9|6352
1582713900000|2020-02-26 10:45:00|17338.4|17336.9|17338.8|17337.3|17339.8|17338.3|17334.4|17332.9|5662
1582714200000|2020-02-26 10:50:00|17338.3|17336.8|17339.8|17338.3|17341.4|17339.9|17336.3|17334.3|5298
1582714500000|2020-02-26 10:55:00|17339.3|17337.8|17343.8|17342.3|17344.8|17342.9|17338.8|17337.3|6236
1582714800000|2020-02-26 11:00:00|17343.3|17341.8|17343.2|17341.7|17345.8|17343.8|17342.3|17340.8|3170
1582715100000|2020-02-26 11:05:00|17343.8|17342.3|17340.2|17338.7|17343.8|17342.3|17338.8|17337.3|4505
1582715400000|2020-02-26 11:10:00|17340.8|17339.3|17338.8|17337.3|17344.8|17342.7|17336.2|17334.7|5321
1582715700000|2020-02-26 11:15:00|17339.2|17337.7|17341.8|17340.3|17342.3|17340.8|17338.3|17336.3|13282
1582716000000|2020-02-26 11:20:00|17341.3|17339.8|17333.7|17332.2|17341.3|17339.8|17330.8|17329.3|4630
1582716300000|2020-02-26 11:25:00|17334.7|17333.2|17335.3|17333.8|17336.7|17334.8|17332.3|17330.8|4499
1582716600000|2020-02-26 11:30:00|17335.7|17334.2|17336.3|17334.8|17337.7|17336.2|17334.7|17333.2|3468
1582716900000|2020-02-26 11:35:00|17336.7|17334.2|17326.7|17325.2|17336.7|17334.8|17326.7|17324.8|5722
1582717200000|2020-02-26 11:40:00|17327.2|17325.7|17324.7|17322.2|17327.7|17326.2|17320.3|17318.8|6949
1582717500000|2020-02-26 11:45:00|17324.3|17322.8|17327.1|17325.6|17327.7|17326.2|17323.7|17322.2|4980
1582717800000|2020-02-26 11:50:00|17326.7|17325.2|17330.7|17329.2|17331.1|17329.6|17325.7|17324.2|4343
1582718100000|2020-02-26 11:55:00|17330.6|17329.1|17332.7|17331.2|17332.7|17331.2|17328.7|17327.2|2928
1582718400000|2020-02-26 12:00:00|17333.7|17332.2|17323.7|17322.2|17336.2|17334.7|17312.7|17311.2|16535
1582718700000|2020-02-26 12:05:00|17323.6|17322.1|17296.7|17295.2|17323.6|17322.1|17294.7|17293.2|19954
1582719000000|2020-02-26 12:10:00|17296.1|17294.6|17304.1|17302.6|17304.6|17303.1|17287.6|17285.7|14981
1582719300000|2020-02-26 12:15:00|17303.6|17302.1|17311.6|17310.1|17313.6|17312.1|17302.6|17301.1|10029
1582719600000|2020-02-26 12:20:00|17312.2|17310.7|17318.1|17316.6|17319.6|17318.1|17311.2|17309.7|8872
1582719900000|2020-02-26 12:25:00|17317.6|17316.1|17317.1|17315.6|17319.2|17317.7|17313.6|17312.1|7200
1582720200000|2020-02-26 12:30:00|17316.6|17315.1|17322.1|17320.6|17323.2|17321.7|17315.6|17314.1|7385
1582720500000|2020-02-26 12:35:00|17322.6|17321.1|17325.6|17323.1|17326.1|17324.6|17321.1|17319.6|4723
1582720800000|2020-02-26 12:40:00|17325.1|17323.6|17326|17324.5|17327|17325.5|17322.6|17321.1|5955
1582721100000|2020-02-26 12:45:00|17325.6|17324.1|17318.6|17317.1|17327.6|17326.1|17313.6|17312.1|11778
1582721400000|2020-02-26 12:50:00|17319|17317.5|17317.1|17315.6|17322.5|17321|17314.6|17313.1|5669
1582721700000|2020-02-26 12:55:00|17317.6|17316.1|17317.5|17316|17322|17320.5|17315.5|17314|5144
1582722000000|2020-02-26 13:00:00|17316.5|17315|17320|17318.5|17320.5|17319|17315.5|17314|4669
1582722300000|2020-02-26 13:05:00|17319.5|17318|17318|17316.5|17321|17319.5|17315|17313|5256
1582722600000|2020-02-26 13:10:00|17317.5|17316|17318.1|17316.6|17318.5|17317|17313|17311.5|3987
1582722900000|2020-02-26 13:15:00|17317.5|17316|17313.5|17312|17329.5|17328|17313.1|17311.6|11770
1582723200000|2020-02-26 13:20:00|17314.1|17312.6|17315|17313.5|17320.5|17319|17312.5|17310|5823
1582723500000|2020-02-26 13:25:00|17315.5|17314|17312.5|17311|17316.9|17315.4|17310.5|17309|3125
1582723800000|2020-02-26 13:30:00|17312.9|17311.4|17312.5|17311|17314.5|17313|17307.9|17306.4|4253
1582724100000|2020-02-26 13:35:00|17311.9|17310.4|17304.5|17303|17312.5|17311|17303.5|17302|10075
1582724400000|2020-02-26 13:40:00|17304|17302.5|17310.5|17309|17311.5|17310|17302.5|17301|5649
1582724700000|2020-02-26 13:45:00|17310.9|17309.4|17309.4|17307.9|17311.5|17310|17304|17301.9|4889
1582725000000|2020-02-26 13:50:00|17309|17307.5|17308.9|17307.4|17313.4|17311.5|17304.4|17302.9|5008
1582725300000|2020-02-26 13:55:00|17308.4|17306.9|17310.4|17308.9|17315.9|17313.9|17306.4|17304.9|5378
1582725600000|2020-02-26 14:00:00|17310.9|17309.4|17308.9|17307.4|17311.4|17309.9|17308.4|17306.9|3605
1582725900000|2020-02-26 14:05:00|17308.4|17306.9|17304.4|17302.9|17310|17308.5|17303.4|17301.9|4178
1582726200000|2020-02-26 14:10:00|17304.9|17303.4|17304.4|17302.9|17305.4|17303.9|17298.9|17297.4|6276
1582726500000|2020-02-26 14:15:00|17304.3|17302.8|17306.4|17304.9|17306.9|17305.4|17301.9|17300.4|4634
1582726800000|2020-02-26 14:20:00|17306.8|17305.3|17305.4|17303.9|17306.9|17305.4|17304.4|17302.9|3139
1582727100000|2020-02-26 14:25:00|17306.4|17304.9|17305.4|17303.9|17307.4|17305.9|17302.4|17300.9|4159
1582727400000|2020-02-26 14:30:00|17305.8|17304.3|17313.3|17311.8|17315.3|17313.4|17305.4|17303.9|8433
1582727700000|2020-02-26 14:35:00|17313.9|17312.4|17305.8|17304.3|17316.3|17314.4|17305.8|17304.3|6090
1582728000000|2020-02-26 14:40:00|17305.9|17304.4|17299.3|17297.8|17306.3|17304.8|17296.8|17294.8|6452
1582728300000|2020-02-26 14:45:00|17298.9|17297.4|17312.3|17310.8|17312.8|17311.3|17298.9|17297.4|7319
1582728600000|2020-02-26 14:50:00|17312.9|17311.4|17313.3|17310.8|17318.3|17316.4|17311.3|17309.8|6830
1582728900000|2020-02-26 14:55:00|17312.3|17311.4|17317.3|17315.8|17320.3|17318.3|17312.3|17311.4|5786
1582729200000|2020-02-26 15:00:00|17317.8|17316.3|17318.3|17316.8|17321.3|17319.3|17314.8|17313.3|5926
1582729500000|2020-02-26 15:05:00|17318.7|17317.2|17323.8|17322.3|17325.3|17323.8|17315.8|17314.3|9650
1582729800000|2020-02-26 15:10:00|17323.7|17322.2|17319.8|17318.3|17327.3|17325.8|17319.8|17318.3|6664
1582730100000|2020-02-26 15:15:00|17319.7|17318.2|17320.7|17319.2|17321.7|17320.2|17315.8|17314.3|6396
1582730400000|2020-02-26 15:20:00|17320.3|17318.8|17323.2|17321.7|17326.7|17325.2|17319.7|17317.7|4145
1582730700000|2020-02-26 15:25:00|17322.8|17321.3|17316.8|17315.3|17325.8|17324.3|17316.8|17315.3|4197
1582731000000|2020-02-26 15:30:00|17316.7|17315.2|17314.2|17312.7|17318.2|17316.7|17311.8|17310.3|7192
1582731300000|2020-02-26 15:35:00|17313.8|17312.3|17319.8|17318.3|17320.2|17318.7|17313.2|17311.3|4335
1582731600000|2020-02-26 15:40:00|17319.7|17318.2|17314.7|17313.2|17322.2|17320.2|17313.2|17311.7|4687
1582731900000|2020-02-26 15:45:00|17314.2|17312.7|17321.2|17319.7|17322.2|17320.2|17314.2|17312.7|3173
1582732200000|2020-02-26 15:50:00|17320.7|17319.2|17319.2|17317.7|17320.7|17319.2|17313.2|17311.2|3819
1582732500000|2020-02-26 15:55:00|17318.2|17316.7|17324.7|17323.2|17324.7|17323.2|17316.2|17314.7|10447
1582732800000|2020-02-26 16:00:00|17325.2|17323.7|17323.6|17322.1|17326.2|17324.2|17321.7|17320.2|30429
1582733100000|2020-02-26 16:05:00|17324.1|17322.6|17329.5|17328|17330.1|17328.6|17324.1|17322.6|4830
1582733400000|2020-02-26 16:10:00|17329.1|17327.6|17332.5|17331|17334.5|17333|17329.1|17327.6|8228
1582733700000|2020-02-26 16:15:00|17332.6|17331.1|17327.5|17326|17333.5|17332|17327|17325.5|7578
1582734000000|2020-02-26 16:20:00|17327|17325.5|17325.6|17324.1|17328|17326|17323.6|17322.1|2672
1582734300000|2020-02-26 16:25:00|17325.5|17324|17324.6|17323.1|17327|17325.1|17324.6|17323.1|2601
1582734600000|2020-02-26 16:30:00|17325.5|17324|17327|17325.5|17328|17326.1|17323|17321.5|3857
1582734900000|2020-02-26 16:35:00|17327.5|17326|17331|17329.5|17333.9|17332.4|17327.5|17326|3216
1582735200000|2020-02-26 16:40:00|17331.4|17329.9|17335.4|17333.9|17338.3|17336.8|17331|17329.5|4013
1582735500000|2020-02-26 16:45:00|17336|17333.5|17335.4|17333.9|17336.4|17334.9|17334.4|17332.9|1449
1582735800000|2020-02-26 16:50:00|17335|17333.5|17338.4|17336.9|17339.4|17337.9|17334.4|17332.5|3805
1582736100000|2020-02-26 16:55:00|17339|17337.5|17340.4|17338.9|17343|17341.5|17338|17336|3262
1582736400000|2020-02-26 17:00:00|17340.5|17339|17342.4|17340.9|17343|17341.5|17338.9|17337|4613
1582736700000|2020-02-26 17:05:00|17342.9|17340.4|17341.4|17339.9|17343.9|17342.4|17338.9|17337.4|2647
1582737000000|2020-02-26 17:10:00|17340.9|17339.4|17342.9|17341.4|17344.4|17342.9|17339.9|17338.4|2500
1582737300000|2020-02-26 17:15:00|17343.5|17342|17340.5|17339|17345.5|17344|17340.5|17339|1886
1582737600000|2020-02-26 17:20:00|17341.4|17339.9|17340.9|17338.4|17341.9|17340.4|17339.4|17337.9|1649
1582737900000|2020-02-26 17:25:00|17340.4|17338.9|17341.3|17339.8|17343.3|17341.4|17339.9|17338.4|695
1582738200000|2020-02-26 17:30:00|17340.9|17339.4|17339.9|17338.4|17340.9|17339.4|17337.3|17335.8|2203
1582738500000|2020-02-26 17:35:00|17340.3|17338.8|17342.9|17341.4|17343.4|17341.9|17339.9|17338.4|1222
1582738800000|2020-02-26 17:40:00|17343.4|17340.9|17342.9|17341.4|17344.9|17342.9|17341.9|17340.4|3498
1582739100000|2020-02-26 17:45:00|17342.3|17340.8|17340.8|17339.3|17342.3|17340.8|17338.8|17337.3|1299
1582739400000|2020-02-26 17:50:00|17340.4|17338.9|17341.8|17340.3|17342.8|17341.3|17339.8|17338.3|705
1582739700000|2020-02-26 17:55:00|17341.7|17340.2|17339.8|17338.3|17342.8|17341.3|17339.8|17338.3|718
1582740000000|2020-02-26 18:00:00|17338.8|17337.3|17338.8|17337.3|17339.8|17338.3|17336.8|17335.3|469
1582740300000|2020-02-26 18:05:00|17339.8|17338.3|17341.8|17340.3|17341.8|17340.3|17338.8|17336.9|392
1582740600000|2020-02-26 18:10:00|17340.8|17339.3|17340.8|17339.3|17342.2|17340.3|17339.8|17337.8|302
1582740900000|2020-02-26 18:15:00|17339.8|17338.3|17341.8|17340.3|17343.2|17341.3|17339.3|17337.8|1856
1582741200000|2020-02-26 18:20:00|17340.8|17339.3|17340.8|17339.3|17341.8|17340.3|17339.8|17337.8|366
1582741500000|2020-02-26 18:25:00|17339.8|17338.3|17339.8|17338.3|17342.2|17340.3|17337.8|17335.8|730
1582741800000|2020-02-26 18:30:00|17339.7|17338.2|17344.7|17343.2|17345.2|17343.2|17338.8|17337.3|872
1582742100000|2020-02-26 18:35:00|17345.3|17343.8|17349.7|17348.2|17349.7|17348.2|17344.7|17342.8|2997
1582742400000|2020-02-26 18:40:00|17349.8|17348.3|17351.7|17350.2|17352.2|17350.3|17348.7|17346.8|1772
1582742700000|2020-02-26 18:45:00|17351.3|17349.8|17345.7|17344.2|17352.2|17350.2|17343.7|17342.2|2117
1582743000000|2020-02-26 18:50:00|17346.2|17344.7|17347.7|17346.2|17350.2|17348.2|17345.3|17343.8|767
1582743300000|2020-02-26 18:55:00|17347.8|17346.3|17350.7|17349.2|17352.2|17350.2|17347.7|17345.8|1280
1582743600000|2020-02-26 19:00:00|17350.6|17349.1|17352.2|17350.7|17352.2|17350.7|17347.7|17346.2|863
1582743900000|2020-02-26 19:05:00|17351.7|17349.7|17353.7|17352.2|17353.7|17352.2|17349.7|17347.7|758
1582744200000|2020-02-26 19:10:00|17352.7|17351.2|17350.7|17349.2|17354.1|17352.2|17349.7|17347.7|659
1582744500000|2020-02-26 19:15:00|17351.7|17350.2|17352.7|17351.2|17354.7|17353.2|17350.7|17348.7|484
1582744800000|2020-02-26 19:20:00|17352.2|17350.7|17352.6|17351.1|17354.7|17353.2|17351.6|17349.7|434
1582745100000|2020-02-26 19:25:00|17352.2|17349.7|17354.6|17353.1|17354.6|17353.1|17348.6|17346.7|603
1582745400000|2020-02-26 19:30:00|17354.2|17351.7|17352.6|17351.1|17355.6|17353.7|17349.6|17348.1|779
1582745700000|2020-02-26 19:35:00|17352.5|17351|17350.6|17349.1|17352.6|17351|17347.6|17346.1|368
1582746000000|2020-02-26 19:40:00|17351.6|17350.1|17354.6|17353.1|17357.1|17355.1|17351.6|17349.1|617
1582746300000|2020-02-26 19:45:00|17353.6|17352.1|17353.6|17352.1|17357.1|17355.1|17352.6|17350.6|597
1582746600000|2020-02-26 19:50:00|17353.7|17352.2|17354.6|17353.1|17357.1|17355.6|17353.6|17352.1|546
1582746900000|2020-02-26 19:55:00|17353.6|17352.1|17352.6|17351.1|17356.6|17355.1|17352.6|17351.1|689
1582747200000|2020-02-26 20:00:00|17352.5|17351|17350.6|17349.1|17353|17351.5|17347.6|17346.1|913
1582747500000|2020-02-26 20:05:00|17350|17348.5|17344.5|17343|17352.6|17351.1|17344.5|17342.6|606
1582747800000|2020-02-26 20:10:00|17345|17342.5|17339.5|17338|17346|17344|17337.5|17336|1501
1582748100000|2020-02-26 20:15:00|17339.6|17338.1|17336.5|17335|17340.5|17339|17334.5|17333|765
1582748400000|2020-02-26 20:20:00|17336|17334.5|17336.5|17335|17339.5|17338|17335.5|17334|423
1582748700000|2020-02-26 20:25:00|17336.4|17334.9|17338.5|17337|17340|17338|17336.1|17334.6|490
1582749000000|2020-02-26 20:30:00|17339|17336.5|17337.5|17336|17340|17338|17335.5|17334|401
1582749300000|2020-02-26 20:35:00|17338.5|17337|17334.5|17333|17338.5|17337|17333.6|17332.1|349
1582749600000|2020-02-26 20:40:00|17334.6|17333.1|17333.5|17332|17336.5|17335|17333.5|17331.5|297
1582749900000|2020-02-26 20:45:00|17334.5|17332.4|17336.5|17335|17337.9|17336|17333.5|17331.5|248
1582750200000|2020-02-26 20:50:00|17336.4|17334.9|17334.5|17333|17337|17335|17333.5|17331.5|562
1582750500000|2020-02-26 20:55:00|17334|17331.5|17329.4|17327.9|17334.5|17333|17329.4|17327.5|449
1582787100000|2020-02-27 07:05:00|17357.2|17355.7|17361.2|17359.7|17365.2|17363.7|17357.2|17355.7|8623
1582787400000|2020-02-27 07:10:00|17360.2|17358.7|17356.6|17355.1|17361.2|17359.2|17355.1|17353.2|2465
1582787700000|2020-02-27 07:15:00|17357.1|17354.6|17347.7|17346.2|17358.6|17357.1|17347.1|17345.2|2550
1582788000000|2020-02-27 07:20:00|17348.7|17347.2|17352.1|17350.6|17353.7|17352.2|17347.1|17345.2|2238
1582788300000|2020-02-27 07:25:00|17352.7|17351.2|17349.1|17347.6|17353.1|17351.6|17344.1|17342.2|3354
1582788600000|2020-02-27 07:30:00|17349.7|17348.2|17341.1|17339.6|17350.1|17348.6|17341.1|17339.6|4646
1582788900000|2020-02-27 07:35:00|17341.6|17340.1|17342.6|17341.1|17344.1|17342.6|17339.1|17337.1|4420
1582789200000|2020-02-27 07:40:00|17343.1|17340.6|17350.6|17349.1|17352.1|17350.6|17342.1|17340.1|3882
1582789500000|2020-02-27 07:45:00|17350.1|17348.6|17340.6|17339.1|17352.1|17350.6|17340.1|17338.1|5399
1582789800000|2020-02-27 07:50:00|17341.1|17339.6|17345.6|17344.1|17347.5|17345.6|17338.6|17337.1|3144
1582790100000|2020-02-27 07:55:00|17346.1|17344.6|17352|17350.5|17354.1|17352.6|17345.1|17343.6|2361
1582790400000|2020-02-27 08:00:00|17351.6|17350.1|17342.6|17341.1|17353|17351.1|17341.6|17340.1|4968
1582790700000|2020-02-27 08:05:00|17342.7|17341.2|17357|17355.5|17357.5|17356|17342.6|17341.1|5412
1582791000000|2020-02-27 08:10:00|17356.6|17355.1|17359.5|17358|17361|17359.1|17354|17352.5|5430
1582791300000|2020-02-27 08:15:00|17359|17357.5|17358|17356.5|17361|17359.1|17349|17347.1|4354
1582791600000|2020-02-27 08:20:00|17358.5|17357|17356.5|17355|17359|17357|17352|17350.5|8121
1582791900000|2020-02-27 08:25:00|17357.5|17356|17350.4|17348.9|17360.5|17359|17350.4|17348.5|3921
1582792200000|2020-02-27 08:30:00|17351|17348.5|17354|17352.5|17358.4|17356.9|17349|17347.5|5158
1582792500000|2020-02-27 08:35:00|17354.5|17353|17359.4|17357.9|17359.5|17358|17352.5|17351|3061
1582792800000|2020-02-27 08:40:00|17359|17357.5|17354|17352.5|17360|17358|17353.5|17352|3368
1582793100000|2020-02-27 08:45:00|17354.4|17352.9|17355.9|17354.4|17358.5|17357|17353.5|17352|7483
1582793400000|2020-02-27 08:50:00|17355.5|17354|17357.4|17355.9|17361.9|17359.9|17352.5|17351|9847
1582793700000|2020-02-27 08:55:00|17356.9|17355.4|17352.5|17351|17358.9|17357.4|17351.5|17350|3320
1582794000000|2020-02-27 09:00:00|17352.4|17350.9|17346.9|17345.4|17353.5|17352|17346.5|17345|15102
1582794300000|2020-02-27 09:05:00|17346.5|17345|17353.4|17351.9|17353.9|17352.4|17346.5|17344.9|7507
1582794600000|2020-02-27 09:10:00|17354.4|17352.9|17352.4|17350.9|17354.4|17352.9|17348.4|17346.9|10467
1582794900000|2020-02-27 09:15:00|17352.9|17350.4|17353.3|17351.8|17355.9|17353.9|17351.9|17350.4|10364
1582795200000|2020-02-27 09:20:00|17353.9|17351.4|17352.9|17351.4|17357.9|17355.9|17352.9|17350.9|3325
1582795500000|2020-02-27 09:25:00|17352.4|17350.9|17356.4|17354.9|17356.4|17354.9|17349.4|17347.4|14045
1582795800000|2020-02-27 09:30:00|17356.3|17354.8|17351.8|17350.3|17356.4|17354.9|17349.9|17348.4|7972
1582796100000|2020-02-27 09:35:00|17351.4|17349.9|17360.8|17359.3|17363.3|17361.8|17351.4|17349.9|3827
1582796400000|2020-02-27 09:40:00|17360.4|17358.9|17355.4|17353.9|17360.4|17358.9|17354.3|17352.8|4487
1582796700000|2020-02-27 09:45:00|17355.8|17354.3|17359.8|17358.3|17364.8|17362.9|17355.4|17353.4|5371
1582797000000|2020-02-27 09:50:00|17359.9|17358.4|17363.3|17361.8|17363.8|17362.3|17358.4|17356.9|4712
1582797300000|2020-02-27 09:55:00|17363.8|17362.3|17358.8|17357.3|17365.8|17364.3|17358.8|17357.3|7209
1582797600000|2020-02-27 10:00:00|17358.3|17356.8|17357.8|17356.3|17361.8|17359.8|17357.8|17356.3|7600
1582797900000|2020-02-27 10:05:00|17358.2|17356.7|17357.2|17355.7|17359.3|17357.8|17356.3|17354.8|11360
1582798200000|2020-02-27 10:10:00|17356.8|17355.3|17358.3|17356.8|17358.8|17356.8|17354.3|17352.8|5397
1582798500000|2020-02-27 10:15:00|17359.3|17357.8|17355.2|17353.7|17361.8|17359.8|17355.2|17353.7|5042
1582798800000|2020-02-27 10:20:00|17355.3|17353.8|17355.3|17353.8|17360.2|17358.7|17353.7|17352.2|5470
1582799100000|2020-02-27 10:25:00|17355.7|17354.2|17359.3|17357.8|17359.3|17357.8|17354.3|17352.8|5390
1582799400000|2020-02-27 10:30:00|17359.7|17358.2|17354.3|17352.8|17359.7|17358.2|17352.7|17351.2|5227
1582799700000|2020-02-27 10:35:00|17353.7|17352.2|17351.7|17350.2|17354.7|17352.8|17350.7|17349.2|3439
1582800000000|2020-02-27 10:40:00|17352.2|17350.7|17350.7|17349.2|17353.7|17352.2|17349.2|17347.7|4183
1582800300000|2020-02-27 10:45:00|17351.2|17349.7|17351.2|17349.7|17353.2|17351.7|17348.2|17346.7|5969
1582800600000|2020-02-27 10:50:00|17351.7|17350.2|17353.7|17352.2|17355.2|17353.7|17351.2|17349.7|4924
1582800900000|2020-02-27 10:55:00|17354.2|17352.7|17359.2|17357.7|17359.7|17357.7|17353.7|17352.2|3680
1582801200000|2020-02-27 11:00:00|17358.2|17356.7|17361.7|17360.2|17361.7|17360.2|17355.7|17354.2|4717
1582801500000|2020-02-27 11:05:00|17361.2|17359.7|17364.6|17363.1|17365.1|17363.6|17361.1|17359.6|3209
1582801800000|2020-02-27 11:10:00|17364.2|17362.7|17363.2|17361.7|17366.6|17365.1|17362.2|17360.7|7642
1582802100000|2020-02-27 11:15:00|17363.6|17362.1|17357.2|17355.7|17364.2|17362.7|17354.2|17352.7|8642
1582802400000|2020-02-27 11:20:00|17358.1|17356.6|17358.6|17357.1|17359.2|17357.7|17355.6|17354.1|4242
1582802700000|2020-02-27 11:25:00|17359.1|17357.6|17359.1|17357.6|17360.2|17358.7|17356.2|17354.7|4507
1582803000000|2020-02-27 11:30:00|17358.1|17356.6|17364.1|17362.6|17364.6|17363.1|17358.1|17356.6|3181
1582803300000|2020-02-27 11:35:00|17363.6|17362.1|17364|17362.5|17368.1|17366.6|17362.6|17361.1|6350
1582803600000|2020-02-27 11:40:00|17363.6|17362.1|17366|17364.5|17368.1|17366.6|17362.6|17361.1|4135
1582803900000|2020-02-27 11:45:00|17365.6|17364.1|17363.1|17361.6|17366.6|17365.1|17362|17360.5|2090
1582804200000|2020-02-27 11:50:00|17363.6|17362.1|17362|17360.5|17364|17362.5|17361.1|17359.6|2468
1582804500000|2020-02-27 11:55:00|17362.6|17361.1|17364.1|17362.6|17365.6|17363.6|17362.6|17361|2554
1582804800000|2020-02-27 12:00:00|17364.5|17362|17367.5|17366|17368.1|17366.6|17363.5|17362|3288
1582805100000|2020-02-27 12:05:00|17367.1|17365.6|17365.5|17364|17369.5|17367.6|17363.5|17362|3505
1582805400000|2020-02-27 12:10:00|17366|17364.5|17365|17363.5|17366.5|17364.6|17363.5|17362|3240
1582805700000|2020-02-27 12:15:00|17364.5|17363|17366|17364.5|17367.5|17365.5|17364|17362.5|3467
1582806000000|2020-02-27 12:20:00|17366.5|17365|17375.5|17374|17376.5|17375|17365|17363.5|5365
1582806300000|2020-02-27 12:25:00|17375|17373.5|17377.5|17376|17377.9|17376.4|17370.9|17369|4447
1582806600000|2020-02-27 12:30:00|17377.9|17376.4|17372.5|17371|17381.9|17380.4|17360.9|17359|14841
1582806900000|2020-02-27 12:35:00|17372|17370.5|17375.9|17374.4|17377.5|17375.5|17368.9|17367|7862
1582807200000|2020-02-27 12:40:00|17374|17372.5|17375|17373.5|17379.9|17378.4|17374|17372.5|4183
1582807500000|2020-02-27 12:45:00|17375.4|17372.9|17383|17381.5|17386|17384.5|17374|17372.5|8206
1582807800000|2020-02-27 12:50:00|17383.4|17380.9|17382|17380.5|17384.4|17382.5|17379.4|17377.5|3855
1582808100000|2020-02-27 12:55:00|17381.9|17380.4|17381.9|17380.4|17383|17381.5|17379.4|17377.9|5849
1582808400000|2020-02-27 13:00:00|17382|17380.5|17377.9|17376.4|17383.9|17382.4|17377.9|17376.4|5586
1582808700000|2020-02-27 13:05:00|17378.4|17376.9|17381.9|17380.4|17383.9|17382.4|17377.9|17376.4|3484
1582809000000|2020-02-27 13:10:00|17382.9|17381.4|17383.9|17382.4|17384.8|17383.3|17381.4|17379.4|4539
1582809300000|2020-02-27 13:15:00|17383.4|17381.9|17394.8|17393.3|17394.8|17393.3|17380.4|17378.4|8282
1582809600000|2020-02-27 13:20:00|17394.9|17393.4|17393.4|17391.9|17397.9|17396.4|17390.4|17388.4|11430
1582809900000|2020-02-27 13:25:00|17393.8|17392.3|17394.4|17392.9|17395.4|17393.4|17391.9|17390.4|5694
1582810200000|2020-02-27 13:30:00|17393.9|17392.4|17391.3|17389.8|17394.4|17392.9|17385.4|17383.9|6317
1582810500000|2020-02-27 13:35:00|17391.8|17390.3|17396.3|17394.8|17400.8|17399.3|17389.9|17388.4|7240
1582810800000|2020-02-27 13:40:00|17396.8|17395.3|17389.3|17387.8|17398.8|17397.3|17387.3|17385.8|7351
1582811100000|2020-02-27 13:45:00|17388.9|17387.4|17393.9|17392.4|17397.8|17396.3|17387.9|17386.4|11301
1582811400000|2020-02-27 13:50:00|17394.3|17392.8|17393.8|17392.3|17400.3|17398.3|17393.8|17391.8|4482
1582811700000|2020-02-27 13:55:00|17394.3|17391.8|17397.8|17396.3|17400.3|17398.8|17392.3|17390.8|6544
1582812000000|2020-02-27 14:00:00|17397.7|17396.2|17407.7|17406.2|17409.3|17407.8|17396.7|17395.2|8071
1582812300000|2020-02-27 14:05:00|17407.3|17405.8|17401.8|17400.3|17408.3|17406.8|17400.7|17399.2|13485
1582812600000|2020-02-27 14:10:00|17402.3|17400.8|17409.3|17407.8|17415.3|17413.3|17399.8|17398.3|11331
1582812900000|2020-02-27 14:15:00|17409.8|17408.3|17414.2|17412.7|17414.7|17413.2|17406.8|17405.3|4056
1582813200000|2020-02-27 14:20:00|17414.8|17413.3|17418.8|17417.3|17419.7|17418.2|17411.8|17410.3|4359
1582813500000|2020-02-27 14:25:00|17419.2|17416.7|17415.7|17414.2|17420.2|17418.7|17414.8|17413.3|4377
1582813800000|2020-02-27 14:30:00|17415.2|17413.7|17415.2|17413.7|17420.8|17419.3|17412.8|17411.3|6793
1582814100000|2020-02-27 14:35:00|17414.8|17413.3|17410.7|17409.2|17418.8|17417.3|17410.7|17408.7|6689
1582814400000|2020-02-27 14:40:00|17411.2|17408.7|17413.7|17412.2|17417.7|17416.2|17410.7|17408.7|6177
1582814700000|2020-02-27 14:45:00|17413.8|17412.3|17422.7|17421.2|17424.2|17422.2|17413.7|17412.2|7966
1582815000000|2020-02-27 14:50:00|17422.6|17421.1|17417.2|17415.7|17425.6|17424.1|17415.7|17414.2|7030
1582815300000|2020-02-27 14:55:00|17416.7|17415.2|17410.2|17407.7|17418.2|17416.2|17408.7|17407.2|8957
1582815600000|2020-02-27 15:00:00|17409.7|17408.2|17414.7|17413.2|17418.2|17416.7|17407.2|17405.7|4550
1582815900000|2020-02-27 15:05:00|17414.6|17413.1|17417.7|17416.2|17419.7|17418.2|17412.7|17411.2|6758
1582816200000|2020-02-27 15:10:00|17417.1|17415.6|17420.6|17419.1|17421.6|17420.1|17416.7|17415.2|4922
1582816500000|2020-02-27 15:15:00|17420.7|17419.2|17421.1|17419.6|17423.1|17421.2|17417.7|17416.2|4781
1582816800000|2020-02-27 15:20:00|17420.7|17419.2|17423.6|17422.1|17424.7|17423.2|17417.7|17416.2|11660
1582817100000|2020-02-27 15:25:00|17423.7|17422.2|17424.1|17422.6|17427.1|17425.1|17421.6|17419.6|6324
1582817400000|2020-02-27 15:30:00|17424.6|17422.1|17434.6|17433.1|17435.1|17433.6|17422.1|17420.6|7735
1582817700000|2020-02-27 15:35:00|17434.5|17433|17425.1|17423.6|17435.1|17433.6|17423.5|17422|9230
1582818000000|2020-02-27 15:40:00|17425.5|17424|17427.5|17426|17428.5|17427|17423.1|17421.6|6318
1582818300000|2020-02-27 15:45:00|17428.1|17426.6|17432.5|17431|17433.1|17431.1|17422.6|17421.1|15047
1582818600000|2020-02-27 15:50:00|17432.4|17430.9|17427.5|17426|17432.5|17431|17426.6|17425.1|8714
1582818900000|2020-02-27 15:55:00|17427|17425.5|17418.5|17417|17427.5|17426|17418.5|17417|8930
1582819200000|2020-02-27 16:00:00|17419|17417.5|17418|17416.5|17420.5|17419|17413|17411.5|7221
1582819500000|2020-02-27 16:05:00|17418.5|17417|17405|17403.5|17420.5|17419|17404.6|17403.1|8115
1582819800000|2020-02-27 16:10:00|17405.5|17404|17406|17404.5|17406.5|17405|17397.5|17396|12276
1582820100000|2020-02-27 16:15:00|17405.5|17404|17403|17401.5|17405.5|17404|17398.5|17397|8165
1582820400000|2020-02-27 16:20:00|17402.5|17401|17413|17411.5|17413.4|17411.9|17402.5|17401|6719
1582820700000|2020-02-27 16:25:00|17412.4|17410.9|17413.4|17411.9|17413.4|17411.9|17405.5|17404|14405
1582821000000|2020-02-27 16:30:00|17412.4|17410.9|17408|17406.5|17414|17412|17405.5|17404|12726
1582821300000|2020-02-27 16:35:00|17407.4|17405.9|17409.5|17408|17412|17410|17405.4|17403.9|7439
1582821600000|2020-02-27 16:40:00|17410|17408.5|17407.9|17406.4|17410|17408.5|17404.9|17403.4|2301
1582821900000|2020-02-27 16:45:00|17407.5|17406|17404.5|17403|17409.9|17408|17402.9|17401.4|3217
1582822200000|2020-02-27 16:50:00|17404.9|17403.4|17402.5|17401|17405.9|17404|17401.5|17400|3530
1582822500000|2020-02-27 16:55:00|17402.9|17400.4|17399.4|17397.9|17403.9|17402|17398.5|17397|2896
1582822800000|2020-02-27 17:00:00|17399.9|17398.4|17395.4|17393.9|17400.4|17398.9|17393.9|17392.4|3026
1582823100000|2020-02-27 17:05:00|17394.9|17393.4|17388.3|17386.8|17395.9|17393.9|17387.4|17385.9|2711
1582823400000|2020-02-27 17:10:00|17387.9|17386.4|17379.9|17378.4|17387.9|17386.4|17379.9|17378.4|5369
1582823700000|2020-02-27 17:15:00|17380|17378.5|17385.9|17384.4|17387.3|17385.4|17379.9|17378.4|2326
1582824000000|2020-02-27 17:20:00|17386.3|17384.8|17391.9|17390.4|17392.9|17390.9|17386.3|17384.8|3260
1582824300000|2020-02-27 17:25:00|17391.4|17389.9|17384.4|17382.9|17391.4|17389.9|17384.4|17382.9|1663
1582824600000|2020-02-27 17:30:00|17385.4|17383.9|17380.8|17379.3|17386.8|17384.9|17379.3|17377.8|2760
1582824900000|2020-02-27 17:35:00|17380.4|17378.9|17378.4|17376.9|17381.8|17379.9|17377.8|17376.3|2069
1582825200000|2020-02-27 17:40:00|17378.8|17377.3|17379.3|17377.8|17381.3|17379.8|17376.3|17374.3|2965
1582825500000|2020-02-27 17:45:00|17378.8|17377.3|17375.8|17374.3|17379.4|17377.9|17374.3|17372.8|1279
1582825800000|2020-02-27 17:50:00|17375.3|17373.8|17379.3|17377.8|17379.3|17377.8|17373.3|17371.8|4574
1582826100000|2020-02-27 17:55:00|17378.8|17377.3|17379.8|17378.3|17381.2|17379.3|17377.3|17375.8|2014
1582826400000|2020-02-27 18:00:00|17380.8|17379.3|17378.8|17377.3|17381.8|17380.3|17375.8|17374.3|1857
1582826700000|2020-02-27 18:05:00|17379.8|17378.3|17382.8|17381.3|17386.2|17384.3|17378.8|17376.8|1621
1582827000000|2020-02-27 18:10:00|17381.8|17380.3|17379.8|17377.3|17382.8|17381.3|17377.8|17375.8|479
1582827300000|2020-02-27 18:15:00|17379.3|17377.8|17385.7|17384.2|17387.2|17385.2|17378.8|17377.3|574
1582827600000|2020-02-27 18:20:00|17386.7|17385.2|17384.7|17383.2|17387.7|17386.2|17383.7|17381.8|543
1582827900000|2020-02-27 18:25:00|17385.7|17384.2|17390.7|17388.2|17391.7|17390.2|17382.7|17380.8|762
1582828200000|2020-02-27 18:30:00|17389.7|17389.2|17390.7|17389.2|17391.7|17390.2|17387.7|17385.8|493
1582828500000|2020-02-27 18:35:00|17391.7|17390.2|17395.7|17394.2|17395.7|17394.2|17390.7|17388.7|592
1582828800000|2020-02-27 18:40:00|17395.2|17392.7|17401.7|17400.2|17406.2|17404.2|17390.7|17388.7|3279
1582829100000|2020-02-27 18:45:00|17402.2|17399.7|17395.7|17394.2|17402.2|17400.2|17395.7|17393.7|1717
1582829400000|2020-02-27 18:50:00|17396.7|17395.2|17392.7|17391.2|17399.7|17398.2|17391.7|17390.2|846
1582829700000|2020-02-27 18:55:00|17393.7|17392.2|17397.7|17396.2|17398.7|17397.2|17391.2|17389.7|1316
1582830000000|2020-02-27 19:00:00|17398.6|17397.1|17397.6|17396.1|17403.7|17402.2|17396.6|17394.7|1035
1582830300000|2020-02-27 19:05:00|17396.7|17395.2|17399.6|17398.1|17400.2|17398.7|17394.6|17393.1|465
1582830600000|2020-02-27 19:10:00|17400.1|17398.6|17399.6|17398.1|17402.7|17400.7|17398.6|17397.1|463
1582830900000|2020-02-27 19:15:00|17399.2|17396.7|17404.6|17403.1|17404.6|17403.1|17396.7|17394.7|1032
1582831200000|2020-02-27 19:20:00|17404.2|17401.7|17399.6|17397.1|17404.2|17402.1|17398.6|17397.1|400
1582831500000|2020-02-27 19:25:00|17398.6|17398.1|17391.6|17390.1|17400.6|17399.1|17391.6|17390.1|638
1582831800000|2020-02-27 19:30:00|17391.1|17389.6|17393.6|17392.1|17396.6|17394.5|17391.1|17389.6|397
1582832100000|2020-02-27 19:35:00|17394|17392.5|17397.6|17396.1|17397.6|17396.1|17391.6|17390.1|351
1582832400000|2020-02-27 19:40:00|17397.1|17395.6|17390.6|17389.1|17400|17398.1|17390.6|17388.6|673
1582832700000|2020-02-27 19:45:00|17391.6|17390.1|17393.6|17392.1|17394.6|17393.1|17389.6|17387.6|348
1582833000000|2020-02-27 19:50:00|17392.6|17391.1|17391.5|17390|17393.6|17392.1|17389.5|17387.6|521
1582833300000|2020-02-27 19:55:00|17391.6|17390.1|17392.5|17391|17396.5|17395|17391.5|17389.6|578
1582833600000|2020-02-27 20:00:00|17391.5|17390|17391.5|17389|17397.5|17396|17390.5|17389|1264
1582833900000|2020-02-27 20:05:00|17390.5|17389.5|17383.5|17382|17391.5|17390|17382.5|17380.5|628
1582834200000|2020-02-27 20:10:00|17383.4|17381.9|17383.5|17382|17386.5|17385|17382|17380.5|1002
1582834500000|2020-02-27 20:15:00|17384|17382.5|17385|17383.5|17385|17383.5|17380.5|17378.5|1445
1582834800000|2020-02-27 20:20:00|17384.9|17383.4|17384.5|17383|17385.5|17384|17382|17380.5|380
1582835100000|2020-02-27 20:25:00|17384|17382.5|17385.5|17384|17386|17384|17381.9|17380|505
1582835400000|2020-02-27 20:30:00|17386.5|17385|17387.5|17386|17388.5|17387|17384|17382.5|621
1582835700000|2020-02-27 20:35:00|17388.4|17386.9|17391.4|17389.9|17391.4|17389.9|17386.4|17384.9|867
1582836000000|2020-02-27 20:40:00|17393.4|17391.9|17396.4|17394.9|17396.4|17394.9|17392.4|17390.9|466
1582836300000|2020-02-27 20:45:00|17395.4|17393.9|17390.4|17388.9|17397.4|17395.9|17390.4|17388.5|625
1582836600000|2020-02-27 20:50:00|17389.5|17388|17397.4|17395.9|17397.4|17395.9|17389.5|17388|591
1582836900000|2020-02-27 20:55:00|17397|17395.5|17400.4|17398.9|17402.4|17400.9|17395.4|17393.9|1278
1582873500000|2020-02-28 07:05:00|17447.1|17445.6|17448.7|17447.2|17448.7|17447.2|17438.7|17437.2|2585
1582873800000|2020-02-28 07:10:00|17449.1|17447.6|17454.6|17453.1|17455.6|17454.1|17448.2|17446.2|3656
1582874100000|2020-02-28 07:15:00|17455.1|17453.6|17456.6|17455.1|17460.1|17458.1|17450.1|17448.6|4995
1582874400000|2020-02-28 07:20:00|17456.7|17455.2|17457.1|17455.6|17461.6|17460.1|17454.6|17453.1|4703
1582874700000|2020-02-28 07:25:00|17456.5|17455|17458.6|17457.1|17459.1|17457.6|17451.1|17449.6|4156
1582875000000|2020-02-28 07:30:00|17458.5|17457|17458.6|17457.1|17462.5|17461|17454.6|17453.1|6710
1582875300000|2020-02-28 07:35:00|17459.6|17458.1|17471.5|17470|17472.1|17470.1|17458.6|17457.1|7345
1582875600000|2020-02-28 07:40:00|17471.1|17469.6|17479.6|17478.1|17482.5|17481|17470.6|17469.1|7225
1582875900000|2020-02-28 07:45:00|17479|17477.5|17473|17471.5|17479|17477.5|17470.6|17469.1|4433
1582876200000|2020-02-28 07:50:00|17472.6|17471.1|17482|17479.5|17482.5|17481|17472.6|17471.1|4826
1582876500000|2020-02-28 07:55:00|17481|17480|17492|17490.5|17493.5|17492|17480.6|17478.5|5291
1582876800000|2020-02-28 08:00:00|17492.5|17491|17464|17461.5|17492.5|17491|17463.5|17461.5|8457
1582877100000|2020-02-28 08:05:00|17463.5|17462|17465.5|17464|17474.5|17473|17461.5|17459.5|7519
1582877400000|2020-02-28 08:10:00|17465|17463.5|17464.5|17463|17468|17466.5|17453.6|17452.1|7649
1582877700000|2020-02-28 08:15:00|17465|17463.5|17457.5|17456|17465.5|17464|17456.4|17454.5|7123
1582878000000|2020-02-28 08:20:00|17457.4|17455.9|17451.5|17450|17458|17456.5|17447.4|17445.9|7951
1582878300000|2020-02-28 08:25:00|17452|17450.5|17465.5|17464|17465.9|17464.4|17451.4|17449.9|9082
1582878600000|2020-02-28 08:30:00|17465.4|17463.9|17478.4|17476.9|17479.4|17477.9|17461.9|17460.4|11689
1582878900000|2020-02-28 08:35:00|17477.9|17476.4|17473.9|17472.4|17484.4|17482.9|17467.9|17466.4|7389
1582879200000|2020-02-28 08:40:00|17473.5|17472|17470.9|17469.4|17473.9|17472.4|17466.5|17465|7041
1582879500000|2020-02-28 08:45:00|17471.5|17470|17474.4|17472.9|17477.9|17476.4|17467.5|17466|5914
1582879800000|2020-02-28 08:50:00|17473.4|17471.9|17481.4|17479.9|17481.4|17479.9|17471.4|17469.9|10978
1582880100000|2020-02-28 08:55:00|17480.9|17479.4|17479.9|17478.4|17485.9|17483.9|17474.9|17473.4|7221
1582880400000|2020-02-28 09:00:00|17479.4|17477.9|17488.9|17487.4|17490.9|17489.4|17478.9|17477.4|9597
1582880700000|2020-02-28 09:05:00|17489.3|17487.8|17488.9|17487.4|17489.9|17487.9|17482.4|17480.4|6523
1582881000000|2020-02-28 09:10:00|17488.4|17486.9|17486.9|17485.4|17492.9|17490.8|17482.3|17480.8|14408
1582881300000|2020-02-28 09:15:00|17487.4|17485.9|17488.4|17486.9|17492.8|17491.3|17482.8|17481.3|7138
1582881600000|2020-02-28 09:20:00|17488.5|17487|17505.4|17503.9|17512.3|17510.8|17488.4|17486.9|10371
1582881900000|2020-02-28 09:25:00|17505.8|17504.3|17511.8|17510.3|17511.8|17510.3|17503.8|17501.9|8392
1582882200000|2020-02-28 09:30:00|17512.3|17510.8|17509.3|17507.8|17518.8|17517.3|17503.3|17501.8|21271
1582882500000|2020-02-28 09:35:00|17509.8|17508.3|17510.8|17509.3|17519.3|17517.8|17509.3|17507.8|8215
1582882800000|2020-02-28 09:40:00|17510.3|17508.8|17511.8|17510.3|17512.3|17510.8|17505.3|17503.8|6465
1582883100000|2020-02-28 09:45:00|17511.3|17509.8|17501.2|17499.7|17513.3|17511.8|17499.3|17497.8|6464
1582883400000|2020-02-28 09:50:00|17501.8|17499.3|17508.8|17507.3|17510.8|17509.3|17498.3|17496.8|17910
1582883700000|2020-02-28 09:55:00|17509.2|17507.7|17495.8|17494.3|17509.2|17507.7|17492.8|17490.8|7423
1582884000000|2020-02-28 10:00:00|17496.3|17494.8|17495.3|17493.8|17497.7|17496.2|17485.3|17483.8|9591
1582884300000|2020-02-28 10:05:00|17495.7|17494.2|17496.2|17494.7|17498.3|17496.8|17492.2|17490.7|5777
1582884600000|2020-02-28 10:10:00|17496.3|17494.8|17496.3|17494.8|17498.2|17496.7|17493.3|17491.2|10686
1582884900000|2020-02-28 10:15:00|17496.7|17495.2|17497.3|17495.8|17501.7|17499.8|17494.2|17492.2|20180
1582885200000|2020-02-28 10:20:00|17497.7|17496.2|17489.2|17487.7|17498.7|17496.8|17488.2|17486.7|4869
1582885500000|2020-02-28 10:25:00|17486.2|17484.7|17481.7|17480.2|17487.7|17485.7|17478.2|17476.7|19682
1582885800000|2020-02-28 10:30:00|17482.2|17480.7|17476.1|17474.6|17488.2|17486.7|17475.1|17473.2|7600
1582886100000|2020-02-28 10:35:00|17476.2|17474.7|17471.7|17470.2|17477.2|17475.7|17470.1|17468.2|7224
1582886400000|2020-02-28 10:40:00|17472.1|17470.6|17476.1|17474.6|17478.1|17476.6|17471.2|17469.7|4140
1582886700000|2020-02-28 10:45:00|17475.7|17474.2|17479.2|17477.7|17479.7|17478.2|17471.1|17469.2|5860
1582887000000|2020-02-28 10:50:00|17479.7|17478.2|17479.6|17478.1|17481.6|17479.7|17474.6|17472.7|5990
1582887300000|2020-02-28 10:55:00|17480.2|17478.7|17482.1|17480.6|17482.6|17481.1|17474.2|17472.7|13315
1582887600000|2020-02-28 11:00:00|17482.6|17480.1|17483.1|17481.6|17483.6|17481.7|17477.6|17476.1|4078
1582887900000|2020-02-28 11:05:00|17483.6|17481.1|17477.1|17475.6|17485.6|17483.7|17476.1|17474.6|3928
1582888200000|2020-02-28 11:10:00|17478.1|17476.6|17476.1|17474.6|17478.6|17476.6|17472.1|17470.1|5653
1582888500000|2020-02-28 11:15:00|17475.6|17474.1|17470.1|17468.6|17478.6|17476.6|17470.1|17468.1|4612
1582888800000|2020-02-28 11:20:00|17470.6|17469.1|17472|17470.5|17474.1|17472.6|17466.1|17464.6|6796
1582889100000|2020-02-28 11:25:00|17472.1|17470.6|17478.1|17476.6|17478.6|17476.6|17468|17466.1|4158
1582889400000|2020-02-28 11:30:00|17478|17476.5|17470.1|17468.6|17478|17476.5|17469.1|17467.6|4428
1582889700000|2020-02-28 11:35:00|17470|17468.5|17471|17469.5|17474.6|17472.6|17467.6|17466.1|4021
1582890000000|2020-02-28 11:40:00|17470.1|17468.6|17470.1|17468.6|17472.5|17470.6|17467.1|17465.6|4929
1582890300000|2020-02-28 11:45:00|17469.5|17468|17467.1|17465.6|17471.5|17469.6|17465.1|17463.6|7016
1582890600000|2020-02-28 11:50:00|17467.5|17466|17469.1|17467.6|17471.5|17469.6|17465|17463|4445
1582890900000|2020-02-28 11:55:00|17469|17467.5|17479.5|17478|17481.5|17480|17467.1|17465.6|4453
1582891200000|2020-02-28 12:00:00|17480|17478.5|17487|17485.5|17488.5|17487|17477.5|17476|4592
1582891500000|2020-02-28 12:05:00|17488|17486.5|17492.5|17491|17493.5|17491.5|17487|17485.5|5162
1582891800000|2020-02-28 12:10:00|17492|17490.5|17476.5|17475|17493.5|17492|17476|17474.5|14811
1582892100000|2020-02-28 12:15:00|17476|17474.5|17474.5|17473|17480.9|17479.4|17474|17472.5|4185
1582892400000|2020-02-28 12:20:00|17474.9|17473.4|17462|17460.5|17474.9|17473.4|17461.9|17460|5974
1582892700000|2020-02-28 12:25:00|17461.9|17460.4|17463.4|17461.9|17468.4|17466.9|17461|17459.5|3508
1582893000000|2020-02-28 12:30:00|17463.9|17462.4|17461.4|17459.9|17465.9|17464.4|17456|17454.5|7422
1582893300000|2020-02-28 12:35:00|17461.5|17460|17464.9|17463.4|17467.4|17465.5|17460.9|17458.9|4496
1582893600000|2020-02-28 12:40:00|17465|17463.5|17466.9|17465.4|17468.9|17467.4|17463.4|17461.9|4110
1582893900000|2020-02-28 12:45:00|17465.9|17464.4|17466.9|17464.4|17471.4|17469.9|17464.9|17463.4|11894
1582894200000|2020-02-28 12:50:00|17467.4|17464.9|17471.4|17469.9|17472.4|17470.9|17466.4|17464.9|4584
1582894500000|2020-02-28 12:55:00|17470.9|17469.4|17471.9|17470.4|17474.8|17473.3|17470.4|17468.9|3411
1582894800000|2020-02-28 13:00:00|17471.4|17469.9|17470.8|17469.3|17474.4|17472.9|17467.4|17465.9|5515
1582895100000|2020-02-28 13:05:00|17470.4|17468.9|17468.8|17467.3|17472.4|17470.9|17463.9|17462.4|3524
1582895400000|2020-02-28 13:10:00|17468.4|17466.9|17465.9|17464.4|17471.8|17470.3|17462.8|17461.3|5403
1582895700000|2020-02-28 13:15:00|17466.3|17464.8|17479.8|17478.3|17480.8|17479.3|17466.3|17464.8|12578
1582896000000|2020-02-28 13:20:00|17479.9|17478.4|17472.3|17470.8|17479.9|17478.4|17471.9|17470.4|4516
1582896300000|2020-02-28 13:25:00|17472.8|17471.3|17472.9|17471.4|17477.8|17476.3|17470.9|17469.4|1888
1582896600000|2020-02-28 13:30:00|17473.9|17472.4|17475.8|17474.3|17480.8|17479.3|17470.3|17468.8|5180
1582896900000|2020-02-28 13:35:00|17476.3|17474.8|17479.8|17478.3|17481.8|17480.3|17475.8|17473.8|3396
1582897200000|2020-02-28 13:40:00|17480.3|17478.8|17478.7|17477.2|17481.3|17479.3|17477.8|17476.3|3539
1582897500000|2020-02-28 13:45:00|17478.8|17477.3|17487.3|17485.8|17489.3|17487.8|17476.8|17475.3|7818
1582897800000|2020-02-28 13:50:00|17487.7|17486.2|17491.7|17490.2|17491.7|17490.2|17485.7|17484.2|4859
1582898100000|2020-02-28 13:55:00|17491.8|17490.3|17496.8|17495.3|17497.3|17495.3|17488.3|17486.8|5726
1582898400000|2020-02-28 14:00:00|17497.3|17494.8|17497.7|17496.2|17498.7|17497.2|17493.8|17492.3|6197
1582898700000|2020-02-28 14:05:00|17497.8|17496.3|17502.8|17501.3|17504.2|17502.3|17492.7|17490.7|6971
1582899000000|2020-02-28 14:10:00|17502.7|17501.2|17506.7|17505.2|17506.7|17505.2|17500.7|17498.7|3203
1582899300000|2020-02-28 14:15:00|17507.7|17506.2|17506.7|17505.2|17508.7|17507.2|17500.7|17499.2|6049
1582899600000|2020-02-28 14:20:00|17507.2|17505.7|17509.7|17508.2|17510.7|17509.2|17505.7|17503.7|4498
1582899900000|2020-02-28 14:25:00|17510.2|17508.7|17498.7|17497.2|17510.2|17508.7|17498.7|17497.2|7118
1582900200000|2020-02-28 14:30:00|17497.7|17496.2|17486.2|17484.7|17499.2|17497.2|17484.6|17483.1|12177
1582900500000|2020-02-28 14:35:00|17485.7|17484.2|17479.6|17478.1|17486.2|17484.2|17474.7|17473.2|7572
1582900800000|2020-02-28 14:40:00|17479.7|17478.2|17496.6|17495.1|17498.2|17496.1|17477.6|17475.7|7314
1582901100000|2020-02-28 14:45:00|17496.7|17495.2|17499.6|17498.1|17500.1|17498.2|17490.6|17488.7|6257
1582901400000|2020-02-28 14:50:00|17499.7|17498.2|17506.7|17505.2|17507.7|17506.2|17497.6|17495.6|5965
1582901700000|2020-02-28 14:55:00|17507.6|17506.1|17512.6|17511.1|17514.6|17513.1|17506.6|17504.6|6573
1582902000000|2020-02-28 15:00:00|17511.6|17510.1|17521.6|17520.1|17521.6|17520.1|17511.6|17510.1|11902
1582902300000|2020-02-28 15:05:00|17520.6|17519.1|17518.6|17517.1|17521.6|17520.1|17512.6|17510.6|6130
1582902600000|2020-02-28 15:10:00|17517.6|17516.1|17510.6|17509.1|17520.6|17519.1|17510.6|17508.6|9877
1582902900000|2020-02-28 15:15:00|17511.6|17510.1|17508.5|17507|17513.6|17512.1|17506.6|17505.1|6363
1582903200000|2020-02-28 15:20:00|17508.6|17507.1|17516.6|17515.1|17518.5|17517|17507.6|17506.1|4127
1582903500000|2020-02-28 15:25:00|17516.5|17515|17503.6|17502.1|17517.6|17516.1|17503.1|17501.6|5214
1582903800000|2020-02-28 15:30:00|17503.5|17502|17492.1|17490.6|17506.5|17505|17491.6|17490.1|6861
1582904100000|2020-02-28 15:35:00|17492.5|17491|17502.6|17501.1|17504|17502.1|17491.5|17490|6226
1582904400000|2020-02-28 15:40:00|17502.5|17501|17499.6|17498.1|17512.5|17511|17499.6|17498.1|9807
1582904700000|2020-02-28 15:45:00|17500|17497.5|17480.6|17479.1|17500|17498|17478.6|17476.6|12964
1582905000000|2020-02-28 15:50:00|17479.6|17478.1|17484|17482.5|17488.5|17487|17474.6|17473.1|8857
1582905300000|2020-02-28 15:55:00|17483.5|17482|17487|17485.5|17496.5|17495|17483.5|17481.5|13368
1582905600000|2020-02-28 16:00:00|17487.4|17485.9|17489.5|17488|17492|17490|17479.5|17478|13383
1582905900000|2020-02-28 16:05:00|17490|17488.5|17492.5|17491|17495.5|17494|17489.5|17488|9849
1582906200000|2020-02-28 16:10:00|17493.4|17491.9|17492.5|17491|17497.5|17496|17484.5|17483|13653
1582906500000|2020-02-28 16:15:00|17494.6|17493.1|17497.4|17495.9|17501.4|17499.9|17493.4|17491.9|12859
1582906800000|2020-02-28 16:20:00|17498.4|17496.9|17496.4|17494.9|17500.4|17498.9|17491.5|17490|18889
1582907100000|2020-02-28 16:25:00|17495.5|17494|17498.4|17496.9|17502.4|17500.9|17494.5|17493|4050
1582907400000|2020-02-28 16:30:00|17497.4|17495.9|17485.5|17484|17498.9|17497|17484.5|17483|7676
1582907700000|2020-02-28 16:35:00|17485.4|17483.9|17482.4|17480.9|17491.4|17489.9|17482.4|17480.4|6615
1582908000000|2020-02-28 16:40:00|17482.9|17480.4|17477.4|17475.9|17483.9|17481.9|17475.4|17473.9|7383
1582908300000|2020-02-28 16:45:00|17477.9|17475.4|17479.4|17477.9|17481.4|17479.9|17474.4|17472.9|12901
1582908600000|2020-02-28 16:50:00|17478.4|17476.9|17487.3|17485.8|17487.3|17485.8|17476.4|17474.9|3887
1582908900000|2020-02-28 16:55:00|17486.3|17484.8|17489.4|17487.9|17491.3|17489.8|17485.3|17483.8|5014
1582909200000|2020-02-28 17:00:00|17489.9|17488.4|17489.3|17487.8|17495.3|17493.8|17488.4|17486.9|2197
1582909500000|2020-02-28 17:05:00|17488.9|17487.4|17489.3|17487.8|17491.3|17489.8|17485.3|17483.4|1834
1582909800000|2020-02-28 17:10:00|17488.4|17486.9|17492.3|17490.8|17493.8|17492.3|17486.4|17484.9|1609
1582910100000|2020-02-28 17:15:00|17493.3|17491.8|17494.3|17492.8|17495.8|17493.9|17489.4|17487.9|1909
1582910400000|2020-02-28 17:20:00|17493.8|17492.3|17498.3|17496.8|17498.3|17496.8|17492.3|17490.3|1979
1582910700000|2020-02-28 17:25:00|17497.8|17496.3|17494.3|17492.8|17500.3|17498.3|17491.8|17490.3|1189
1582911000000|2020-02-28 17:30:00|17494.8|17492.3|17491.3|17489.8|17494.8|17492.8|17487.3|17485.3|2241
1582911300000|2020-02-28 17:35:00|17490.8|17489.3|17489.8|17488.3|17494.3|17492.8|17488.3|17486.3|1183
1582911600000|2020-02-28 17:40:00|17489.3|17487.8|17488.8|17487.3|17491.8|17489.8|17486.3|17484.3|1552
1582911900000|2020-02-28 17:45:00|17489.2|17487.7|17487.8|17486.3|17490.8|17489.3|17486.8|17485.3|1823
1582912200000|2020-02-28 17:50:00|17487.3|17485.3|17485.2|17483.7|17487.8|17486.3|17483.8|17482.3|1153
1582912500000|2020-02-28 17:55:00|17484.8|17483.3|17480.7|17479.2|17486.8|17484.8|17480.7|17479.2|1468
1582912800000|2020-02-28 18:00:00|17481.2|17479.7|17485.3|17483.8|17485.3|17483.8|17480.7|17479.2|1189
1582913100000|2020-02-28 18:05:00|17484.7|17483.2|17486.2|17484.7|17486.7|17485.2|17482.3|17480.8|407
1582913400000|2020-02-28 18:10:00|17486.3|17484.8|17491.2|17489.7|17491.2|17489.7|17485.3|17483.8|482
1582913700000|2020-02-28 18:15:00|17491.7|17490.2|17490.2|17488.7|17491.7|17490.2|17488.2|17486.2|530
1582914000000|2020-02-28 18:20:00|17490.7|17489.2|17486.7|17485.2|17491.2|17489.7|17486.2|17484.7|1285
1582914300000|2020-02-28 18:25:00|17486.2|17484.7|17489.7|17488.2|17490.1|17488.6|17486.1|17484.2|838
1582914600000|2020-02-28 18:30:00|17489.2|17487.7|17493.2|17491.7|17493.7|17492.2|17489.2|17487.7|339
1582914900000|2020-02-28 18:35:00|17493.7|17492.2|17488.7|17487.2|17493.7|17492.2|17488.7|17487.2|562
1582915200000|2020-02-28 18:40:00|17489.2|17487.7|17495.2|17493.7|17495.7|17494.2|17489.2|17487.2|646
1582915500000|2020-02-28 18:45:00|17495.7|17494.2|17497.6|17496.1|17499.1|17497.6|17494.2|17492.7|511
1582915800000|2020-02-28 18:50:00|17498.2|17496.7|17498.2|17496.7|17500.6|17499.1|17496.2|17494.7|231
1582916100000|2020-02-28 18:55:00|17498.6|17497.1|17499.2|17497.7|17499.6|17497.7|17497.2|17495.7|304
1582916400000|2020-02-28 19:00:00|17499.6|17498.1|17502.6|17501.1|17503.1|17501.6|17499.2|17497.7|3808
1582916700000|2020-02-28 19:05:00|17502.1|17500.6|17508.6|17507.1|17509.1|17507.6|17501.6|17500.1|2328
1582917000000|2020-02-28 19:10:00|17508.1|17506.6|17508.1|17506.6|17508.6|17507.1|17504.6|17503.1|573
1582917300000|2020-02-28 19:15:00|17507.6|17506.1|17509.1|17507.6|17509.6|17507.6|17507.6|17505.6|293
1582917600000|2020-02-28 19:20:00|17509.6|17508.1|17509.1|17507.6|17511|17509.5|17509.1|17507.6|672
1582917900000|2020-02-28 19:25:00|17509|17507.5|17510|17508.5|17512|17510.5|17508.6|17507.1|376
1582918200000|2020-02-28 19:30:00|17509.1|17507.6|17508.5|17507|17512|17510.5|17496.6|17494.6|1975
1582918500000|2020-02-28 19:35:00|17509|17507.5|17510.5|17509|17512.1|17510.6|17508|17506|556
1582918800000|2020-02-28 19:40:00|17510.1|17508.6|17508.5|17507|17512|17510.5|17507|17505|469
1582919100000|2020-02-28 19:45:00|17509|17507.5|17510|17508.5|17513.6|17511.6|17508|17506.5|956
1582919400000|2020-02-28 19:50:00|17510.5|17508|17511|17509.5|17511.5|17510|17508|17506.5|377
1582919700000|2020-02-28 19:55:00|17511.5|17509|17509.5|17507|17514|17512.5|17508|17506|1069
1582920000000|2020-02-28 20:00:00|17509|17507.5|17508.5|17507|17510.5|17508.5|17504.1|17502.6|1079
1582920300000|2020-02-28 20:05:00|17508|17506.5|17511.5|17510|17514.5|17513|17508|17506.5|527
1582920600000|2020-02-28 20:10:00|17511.9|17510.4|17502.9|17501.4|17512.5|17511|17502.9|17501|517
1582920900000|2020-02-28 20:15:00|17503|17501.5|17506.9|17505.4|17507.9|17506.4|17502|17500|687
1582921200000|2020-02-28 20:20:00|17506.4|17504.9|17512.4|17510.9|17512.4|17510.9|17506|17504.5|513
1582921500000|2020-02-28 20:25:00|17512|17510.5|17515.9|17514.4|17515.9|17514.4|17510.4|17508.9|344
1582921800000|2020-02-28 20:30:00|17516.4|17513.9|17510|17508.5|17516.4|17514.9|17506.4|17504.9|526
1582922100000|2020-02-28 20:35:00|17510.4|17508.9|17508.9|17507.4|17511.9|17510.4|17507.9|17506.4|258
1582922400000|2020-02-28 20:40:00|17508.4|17506.9|17512.9|17511.4|17513.9|17512.4|17508.4|17506.9|349
1582922700000|2020-02-28 20:45:00|17513.4|17511.9|17507.4|17505.9|17513.4|17511.9|17506.9|17505.4|582
1582923000000|2020-02-28 20:50:00|17507.5|17506|17506.9|17505.4|17509.4|17507.9|17505.4|17503.9|876
1582923300000|2020-02-28 20:55:00|17507.4|17505.9|17497.4|17494.9|17507.9|17505.9|17496.4|17494.9|450
1583132700000|2020-03-02 07:05:00|17473.5|17472|17478.5|17477|17481|17479|17471.5|17470|4278
1583133000000|2020-03-02 07:10:00|17477.5|17476|17472.5|17471|17478.5|17477|17471|17469.5|2848
1583133300000|2020-03-02 07:15:00|17471.5|17470|17470|17468.5|17476|17474.5|17469.5|17468|2212
1583133600000|2020-03-02 07:20:00|17469.5|17468|17479|17476.5|17479|17477.5|17469.5|17468|2850
1583133900000|2020-03-02 07:25:00|17478.5|17477|17468|17466.5|17481|17479.5|17468|17466.5|3449
1583134200000|2020-03-02 07:30:00|17467.5|17466|17465.4|17463.9|17470|17467.9|17464.5|17463|4252
1583134500000|2020-03-02 07:35:00|17464.9|17463.4|17462.4|17460.9|17465.4|17463.9|17459.4|17457.4|3759
1583134800000|2020-03-02 07:40:00|17461.9|17460.4|17458.4|17456.9|17464.4|17462.9|17457.4|17455.4|2696
1583135100000|2020-03-02 07:45:00|17458.9|17457.4|17443.4|17441.9|17459.4|17457.9|17441.4|17439.9|6551
1583135400000|2020-03-02 07:50:00|17444.4|17442.9|17438.4|17436.9|17446.4|17444.9|17435.4|17433.9|8556
1583135700000|2020-03-02 07:55:00|17437.4|17435.9|17449.9|17448.4|17450.9|17448.9|17437.4|17435.9|4999
1583136000000|2020-03-02 08:00:00|17448.4|17446.9|17465.4|17463.9|17466.4|17464.9|17448.4|17446.9|22272
1583136300000|2020-03-02 08:05:00|17465.9|17464.4|17463.4|17461.9|17469.4|17467.9|17460.4|17458.9|15815
1583136600000|2020-03-02 08:10:00|17465.4|17463.9|17467.3|17465.8|17468.9|17466.9|17459.4|17457.9|4787
1583136900000|2020-03-02 08:15:00|17466.4|17464.9|17471.3|17469.8|17474.3|17472.8|17462.3|17460.8|6446
1583137200000|2020-03-02 08:20:00|17471.4|17469.9|17474.8|17473.3|17477.3|17475.8|17467.9|17466.4|6010
1583137500000|2020-03-02 08:25:00|17474.3|17472.8|17467.8|17466.3|17476.3|17474.8|17466.3|17464.3|5704
1583137800000|2020-03-02 08:30:00|17468.3|17466.8|17460.3|17458.8|17470.3|17468.8|17460.3|17458.8|11911
1583138100000|2020-03-02 08:35:00|17460.8|17459.3|17459.3|17457.8|17467.3|17465.8|17453.3|17451.8|18508
1583138400000|2020-03-02 08:40:00|17459.8|17458.3|17470.3|17468.8|17471.3|17469.8|17458.3|17456.8|4956
1583138700000|2020-03-02 08:45:00|17469.8|17468.3|17472.8|17471.3|17476.3|17474.3|17468.8|17467.3|5120
1583139000000|2020-03-02 08:50:00|17473.3|17471.8|17478.8|17477.3|17481.3|17479.8|17468.3|17466.8|4247
1583139300000|2020-03-02 08:55:00|17478.3|17476.8|17485.2|17483.7|17488.3|17486.8|17471.8|17470.3|5337
1583139600000|2020-03-02 09:00:00|17484.2|17481.7|17487.2|17485.7|17493.8|17491.8|17481.2|17479.7|7400
1583139900000|2020-03-02 09:05:00|17487.3|17485.8|17501.2|17499.7|17504.3|17502.8|17485.3|17483.8|20008
1583140200000|2020-03-02 09:10:00|17500.7|17499.2|17509.2|17507.7|17509.7|17508.2|17499.2|17497.7|19013
1583140500000|2020-03-02 09:15:00|17508.7|17507.2|17512.2|17509.7|17515.2|17513.7|17507.3|17505.8|25934
1583140800000|2020-03-02 09:20:00|17511.7|17509.2|17495.2|17493.7|17511.7|17509.7|17493.2|17491.2|7885
1583141100000|2020-03-02 09:25:00|17495.7|17494.2|17510.2|17508.7|17512.2|17510.7|17495.2|17493.7|20909
1583141400000|2020-03-02 09:30:00|17509.2|17507.7|17520.2|17518.7|17520.7|17519.2|17508.2|17506.7|7585
1583141700000|2020-03-02 09:35:00|17521.2|17519.7|17515.2|17513.7|17521.7|17519.7|17512.2|17510.7|6168
1583142000000|2020-03-02 09:40:00|17516.2|17514.7|17521.2|17519.7|17521.7|17519.7|17512.7|17511.2|8642
1583142300000|2020-03-02 09:45:00|17521.7|17519.2|17517.2|17515.7|17529.7|17528.2|17516.2|17514.7|8576
1583142600000|2020-03-02 09:50:00|17517.7|17515.2|17523.1|17521.6|17525.1|17523.6|17516.1|17514.2|4658
1583142900000|2020-03-02 09:55:00|17522.7|17521.2|17515.6|17514.1|17525.6|17523.7|17515.6|17514.1|15677
1583143200000|2020-03-02 10:00:00|17516.1|17514.6|17519.2|17517.7|17521.6|17519.6|17515.6|17514.1|5191
1583143500000|2020-03-02 10:05:00|17518.6|17517.1|17515.6|17514.1|17519.6|17517.7|17513.1|17511.6|3935
1583143800000|2020-03-02 10:10:00|17515.1|17513.6|17528.6|17527.1|17530.1|17528.6|17515.1|17513.6|4679
1583144100000|2020-03-02 10:15:00|17529.1|17527.6|17525.1|17523.6|17530.1|17528.6|17521.1|17519.6|6097
1583144400000|2020-03-02 10:20:00|17525.6|17524.1|17531.1|17529.6|17531.1|17529.6|17524.1|17522.6|23113
1583144700000|2020-03-02 10:25:00|17530.6|17529.1|17531.1|17529.6|17532.1|17530.6|17527.6|17526.1|7263
1583145000000|2020-03-02 10:30:00|17531.6|17529.1|17527.1|17525.6|17537.6|17535.6|17525.1|17523.1|6646
1583145300000|2020-03-02 10:35:00|17527.6|17526.1|17532.1|17530.6|17535.1|17533.6|17527.1|17525.6|5712
1583145600000|2020-03-02 10:40:00|17532.6|17531.1|17544.6|17543.1|17545.1|17543.6|17532.1|17530.6|8276
1583145900000|2020-03-02 10:45:00|17545.1|17543.6|17542.1|17540.6|17545.6|17543.6|17539.1|17537.6|49886
1583146200000|2020-03-02 10:50:00|17541.1|17539.6|17538.6|17536.1|17544.6|17542.7|17537.2|17535.7|20129
1583146500000|2020-03-02 10:55:00|17539.1|17537.6|17549.1|17547.6|17549.1|17547.6|17537.1|17535.6|5318
1583146800000|2020-03-02 11:00:00|17550.1|17548.6|17560.6|17559.1|17561.6|17560.1|17548.1|17546.1|10599
1583147100000|2020-03-02 11:05:00|17561.1|17559.6|17564.1|17562.6|17570.1|17568.6|17559.1|17557.1|9828
1583147400000|2020-03-02 11:10:00|17564.6|17563.1|17564.1|17562.6|17565.1|17563.6|17558.1|17556.6|7945
1583147700000|2020-03-02 11:15:00|17565.1|17563.6|17552.6|17550.1|17566.6|17564.6|17552.1|17550.1|5842
1583148000000|2020-03-02 11:20:00|17552.1|17550.6|17560.1|17558.6|17560.1|17558.6|17550.6|17549.1|4910
1583148300000|2020-03-02 11:25:00|17561.1|17559.6|17562|17560.5|17564.5|17562|17557.1|17555.6|10019
1583148600000|2020-03-02 11:30:00|17562.1|17560.6|17567|17565.5|17568|17566.5|17557|17555.1|20579
1583148900000|2020-03-02 11:35:00|17566|17564.5|17555|17553.5|17570|17568.5|17555|17553.5|5265
1583149200000|2020-03-02 11:40:00|17555.1|17553.6|17553.5|17552|17558|17556.5|17552|17550|4119
1583149500000|2020-03-02 11:45:00|17554|17552.5|17547|17545.5|17558|17556.5|17546.5|17545|5885
1583149800000|2020-03-02 11:50:00|17548|17546.5|17550|17548.5|17554|17552.5|17547|17545|6071
1583150100000|2020-03-02 11:55:00|17549.5|17548|17559|17557.5|17559.5|17557.5|17549|17547|10194
1583150400000|2020-03-02 12:00:00|17560|17558.5|17555.5|17553|17560|17558.5|17550|17548|9530
1583150700000|2020-03-02 12:05:00|17555|17553.5|17546|17544.5|17555.5|17553.5|17545|17543.5|28042
1583151000000|2020-03-02 12:10:00|17546.5|17544|17550.5|17549|17552.5|17550.5|17545|17543.5|4011
1583151300000|2020-03-02 12:15:00|17550|17548.5|17555|17553.5|17555.5|17553.5|17546|17544|5148
1583151600000|2020-03-02 12:20:00|17554|17552.5|17550|17548.5|17557|17555.5|17548|17546.5|3096
1583151900000|2020-03-02 12:25:00|17550.5|17548|17541|17539.5|17552.5|17550.5|17540.5|17539|5430
1583152200000|2020-03-02 12:30:00|17541.5|17540|17547.9|17546.4|17548.9|17547.4|17539|17537.5|9880
1583152500000|2020-03-02 12:35:00|17546.9|17545.4|17552.9|17551.4|17553.4|17551.4|17544.4|17542.9|7005
1583152800000|2020-03-02 12:40:00|17551.9|17550.4|17548.9|17547.4|17554.9|17553.4|17546.9|17544.9|6338
1583153100000|2020-03-02 12:45:00|17549.4|17546.9|17545.4|17543.9|17549.4|17547.9|17540.9|17539.4|5613
1583153400000|2020-03-02 12:50:00|17545.9|17544.4|17553.9|17552.4|17558.9|17557.4|17544.9|17542.9|8833
1583153700000|2020-03-02 12:55:00|17553.4|17551.9|17544.9|17543.4|17553.9|17552.4|17542.4|17540.9|12127
1583154000000|2020-03-02 13:00:00|17545.4|17542.9|17540.9|17539.4|17549.4|17547.9|17539.9|17538.4|5349
1583154300000|2020-03-02 13:05:00|17540.8|17539.3|17542.4|17540.9|17543.4|17541.4|17536.9|17535.4|5555
1583154600000|2020-03-02 13:10:00|17542.8|17541.3|17541.9|17540.4|17547.8|17546.3|17540.9|17539.4|3753
1583154900000|2020-03-02 13:15:00|17542.3|17540.8|17540.9|17539.4|17545.9|17544.4|17536.9|17535.4|3165
1583155200000|2020-03-02 13:20:00|17540.8|17539.3|17541.8|17540.3|17546.3|17544.3|17536.9|17535.4|5128
1583155500000|2020-03-02 13:25:00|17542.3|17540.8|17538.8|17537.3|17549.3|17547.3|17538.8|17537.3|3609
1583155800000|2020-03-02 13:30:00|17539.3|17537.8|17531.8|17530.3|17541.3|17539.8|17531.8|17530.3|4623
1583156100000|2020-03-02 13:35:00|17530.8|17529.3|17527.8|17526.3|17533.3|17531.3|17523.8|17521.8|13417
1583156400000|2020-03-02 13:40:00|17528.3|17526.8|17539.8|17538.3|17539.8|17538.3|17527.8|17526.3|4193
1583156700000|2020-03-02 13:45:00|17539.3|17537.8|17532.8|17531.3|17541.8|17540.3|17532.8|17531.3|4064
1583157000000|2020-03-02 13:50:00|17531.8|17530.3|17533.3|17531.8|17535.7|17534.2|17529.7|17528.2|8058
1583157300000|2020-03-02 13:55:00|17533.7|17532.2|17527.8|17526.3|17535.7|17534.2|17527.7|17526.2|29241
1583157600000|2020-03-02 14:00:00|17527.7|17526.2|17518.7|17517.2|17527.8|17526.3|17516.8|17515.3|7215
1583157900000|2020-03-02 14:05:00|17517.7|17516.2|17517.2|17515.7|17528.7|17527.2|17515.7|17514.2|6628
1583158200000|2020-03-02 14:10:00|17517.7|17516.2|17509.7|17508.2|17518.7|17517.2|17508.7|17507.2|10491
1583158500000|2020-03-02 14:15:00|17509.2|17507.7|17514.2|17512.7|17516.7|17515.2|17508.7|17507.2|4279
1583158800000|2020-03-02 14:20:00|17514.7|17513.2|17516.2|17514.7|17518.7|17517.2|17511.7|17510.2|4603
1583159100000|2020-03-02 14:25:00|17515.7|17514.2|17515.7|17514.2|17517.7|17516.2|17510.7|17508.7|33402
1583159400000|2020-03-02 14:30:00|17516.2|17513.7|17529.7|17528.2|17529.7|17528.2|17515.7|17513.7|6588
1583159700000|2020-03-02 14:35:00|17529.2|17527.7|17532.7|17531.2|17536.2|17534.2|17528.7|17527.2|6788
1583160000000|2020-03-02 14:40:00|17531.7|17530.2|17527.7|17526.2|17532.7|17531.2|17521.7|17520.2|22755
1583160300000|2020-03-02 14:45:00|17526.7|17525.2|17522.7|17521.2|17529.1|17527.2|17520.7|17519.2|4153
1583160600000|2020-03-02 14:50:00|17522.2|17520.7|17526.7|17525.2|17530.7|17529.2|17520.7|17519.2|4984
1583160900000|2020-03-02 14:55:00|17527.7|17526.2|17527.7|17526.2|17529.7|17528.2|17523.6|17522.1|2669
1583161200000|2020-03-02 15:00:00|17526.7|17525.2|17532.6|17531.1|17534.7|17533.2|17526.6|17524.7|5376
1583161500000|2020-03-02 15:05:00|17532.7|17531.2|17540.6|17539.1|17540.6|17539.1|17532.6|17530.6|9451
1583161800000|2020-03-02 15:10:00|17539.7|17538.2|17533.1|17531.6|17541.1|17539.2|17531.7|17530.2|7625
1583162100000|2020-03-02 15:15:00|17532.6|17531.1|17530.7|17529.2|17537.1|17535.1|17528.7|17527.2|12905
1583162400000|2020-03-02 15:20:00|17530.6|17529.1|17536.6|17535.1|17537.6|17536.1|17529.7|17528.2|5092
1583162700000|2020-03-02 15:25:00|17536.1|17534.6|17539.6|17538.1|17540.6|17539.1|17531.6|17530.1|7322
1583163000000|2020-03-02 15:30:00|17538.6|17537.1|17543.6|17542.1|17545.6|17544.1|17537.6|17535.6|5780
1583163300000|2020-03-02 15:35:00|17544.6|17543.1|17539.6|17538.1|17545.1|17543.6|17533.6|17532.1|5256
1583163600000|2020-03-02 15:40:00|17539.1|17537.6|17534.1|17532.6|17539.6|17538.1|17532.5|17531|6024
1583163900000|2020-03-02 15:45:00|17534.5|17533|17529.1|17527.6|17535.5|17534|17528.5|17526.6|16053
1583164200000|2020-03-02 15:50:00|17529.5|17528|17525.5|17524|17533.5|17532|17523.5|17522|11190
1583164500000|2020-03-02 15:55:00|17525|17523.5|17517.5|17516|17525|17523.5|17516.5|17515|9952
1583164800000|2020-03-02 16:00:00|17517|17515.5|17513.5|17512|17521.5|17520|17512.5|17511|5193
1583165100000|2020-03-02 16:05:00|17514|17512.5|17521.5|17520|17524|17522.5|17514|17512.5|5152
1583165400000|2020-03-02 16:10:00|17521|17519.5|17501.5|17500|17521.5|17520|17499.5|17498|12129
1583165700000|2020-03-02 16:15:00|17500.5|17499|17497.5|17496|17503.5|17502|17495.5|17494|5964
1583166000000|2020-03-02 16:20:00|17496.5|17495|17498|17496.5|17499|17497.5|17493.5|17492|4669
1583166300000|2020-03-02 16:25:00|17497.5|17496|17495|17493.5|17498.5|17497|17493.5|17492|4192
1583166600000|2020-03-02 16:30:00|17495.4|17493.9|17500.4|17498.9|17501.5|17500|17494.5|17493|4209
1583166900000|2020-03-02 16:35:00|17500.5|17499|17491.5|17490|17502|17500|17491.5|17489.5|32022
1583167200000|2020-03-02 16:40:00|17492|17490.5|17493.5|17492|17497|17495|17491.5|17489.5|6856
1583167500000|2020-03-02 16:45:00|17492.5|17491|17500.4|17498.9|17501.9|17499.9|17492.5|17491|15717
1583167800000|2020-03-02 16:50:00|17499.9|17498.4|17499.4|17497.9|17503.9|17501.9|17496.4|17494.4|3400
1583168100000|2020-03-02 16:55:00|17498.9|17497.4|17500.9|17499.4|17501.9|17499.9|17493.9|17492.4|3437
1583168400000|2020-03-02 17:00:00|17500.4|17498.9|17497.4|17495.9|17500.9|17498.9|17492.9|17491.4|1863
1583168700000|2020-03-02 17:05:00|17497.9|17496.4|17497.9|17496.4|17498.9|17496.9|17493.9|17491.9|5157
1583169000000|2020-03-02 17:10:00|17497.4|17495.9|17497.4|17495.9|17500.9|17499.4|17496.4|17494.4|4783
1583169300000|2020-03-02 17:15:00|17497.9|17495.4|17500.9|17499.4|17503.4|17501.9|17495.4|17493.9|1933
1583169600000|2020-03-02 17:20:00|17500.4|17498.4|17498.4|17496.9|17501.4|17499.9|17494.4|17492.9|1491
1583169900000|2020-03-02 17:25:00|17498.9|17497.4|17502.4|17500.9|17502.9|17501.4|17498.4|17496.4|1865
1583170200000|2020-03-02 17:30:00|17502.8|17501.3|17504.8|17503.3|17505.3|17503.8|17500.3|17498.8|1961
1583170500000|2020-03-02 17:35:00|17504.3|17502.8|17503.3|17501.8|17505.3|17503.8|17502.3|17500.3|1133
1583170800000|2020-03-02 17:40:00|17502.3|17500.8|17504.8|17502.3|17505.3|17503.8|17501.3|17499.3|978
1583171100000|2020-03-02 17:45:00|17504.3|17502.8|17503.8|17502.3|17505.8|17503.8|17499.8|17498.3|1220
1583171400000|2020-03-02 17:50:00|17502.3|17500.8|17499.8|17498.3|17505.3|17503.8|17499.8|17498.3|1021
1583171700000|2020-03-02 17:55:00|17500.3|17498.8|17498.8|17497.3|17501.8|17499.8|17496.3|17494.8|1017
1583172000000|2020-03-02 18:00:00|17498.3|17496.8|17498.3|17496.8|17500.8|17498.8|17498.3|17496.3|698
1583172300000|2020-03-02 18:05:00|17498.8|17497.3|17502.2|17500.7|17502.8|17501.3|17498.8|17496.8|822
1583172600000|2020-03-02 18:10:00|17501.3|17499.8|17500.2|17498.7|17503.7|17501.8|17499.3|17497.8|354
1583172900000|2020-03-02 18:15:00|17500.7|17499.2|17505.2|17503.7|17506.2|17504.7|17500.7|17499.2|1764
1583173200000|2020-03-02 18:20:00|17504.7|17502.7|17505.2|17503.7|17505.7|17504.2|17502.2|17500.7|207
1583173500000|2020-03-02 18:25:00|17504.2|17502.7|17505.2|17503.7|17507.2|17505.7|17503.2|17501.7|578
1583173800000|2020-03-02 18:30:00|17505.7|17503.2|17506.2|17504.7|17508.2|17506.7|17504.2|17502.7|304
1583174100000|2020-03-02 18:35:00|17506.7|17504.2|17504.2|17502.7|17507.2|17505.7|17504.2|17502.7|343
1583174400000|2020-03-02 18:40:00|17504.7|17503.2|17500.7|17499.2|17506.2|17504.7|17500.2|17498.7|342
1583174700000|2020-03-02 18:45:00|17500.2|17498.7|17502.2|17500.7|17502.7|17500.7|17500.2|17498.7|353
1583175000000|2020-03-02 18:50:00|17503.1|17501.6|17506.7|17505.2|17507.7|17506.2|17501.2|17499.7|852
1583175300000|2020-03-02 18:55:00|17506.2|17504.7|17503.2|17501.7|17506.7|17505.2|17503.2|17501.7|181
1583175600000|2020-03-02 19:00:00|17504.2|17502.7|17503.2|17501.7|17505.2|17503.7|17502.2|17500.7|259
1583175900000|2020-03-02 19:05:00|17503.6|17502.1|17501.1|17499.6|17505.6|17503.6|17501.1|17499.1|193
1583176200000|2020-03-02 19:10:00|17501.6|17500.1|17501.1|17499.6|17502.6|17500.6|17500.1|17498.6|1042
1583176500000|2020-03-02 19:15:00|17502.1|17500.6|17503.6|17501.1|17503.6|17501.6|17501.1|17499.6|262
1583176800000|2020-03-02 19:20:00|17503.1|17501.6|17507.1|17505.6|17507.1|17505.6|17501.1|17499.6|248
1583177100000|2020-03-02 19:25:00|17507.6|17505.1|17509.1|17507.6|17509.6|17507.6|17505.6|17503.6|235
1583177400000|2020-03-02 19:30:00|17508.1|17506.6|17508.1|17506.6|17510.1|17508.6|17505.1|17503.6|284
1583177700000|2020-03-02 19:35:00|17507.1|17505.6|17513.1|17511.6|17514.6|17512.6|17507.1|17505.6|720
1583178000000|2020-03-02 19:40:00|17513.6|17512.1|17514.1|17512.6|17516.6|17514.6|17513.6|17511.6|542
1583178300000|2020-03-02 19:45:00|17514.5|17513|17511.1|17509.6|17515.5|17513.6|17510.1|17508.6|249
1583178600000|2020-03-02 19:50:00|17512.5|17511|17508|17506.5|17514|17512.5|17507.5|17506|379
1583178900000|2020-03-02 19:55:00|17507|17505.5|17501.5|17500|17508|17506|17501|17499.5|667
1583179200000|2020-03-02 20:00:00|17502|17500.5|17496|17494.5|17502.5|17500.5|17495.5|17494|383
1583179500000|2020-03-02 20:05:00|17495|17493.5|17495.5|17494|17496|17494.5|17493.5|17492|252
1583179800000|2020-03-02 20:10:00|17496|17494.5|17496|17494.5|17497|17495.5|17494|17492.5|178
1583180100000|2020-03-02 20:15:00|17496.5|17495|17497.5|17496|17499|17497.5|17495|17493|194
1583180400000|2020-03-02 20:20:00|17497|17495.5|17492|17490.5|17497.5|17496|17492|17490.5|103
1583180700000|2020-03-02 20:25:00|17492.5|17491|17493.5|17492|17494.5|17493|17492|17490.5|166
1583181000000|2020-03-02 20:30:00|17493.4|17491.9|17487|17485.5|17494.5|17492.5|17486.4|17484.5|937
1583181300000|2020-03-02 20:35:00|17486.9|17485.4|17475.9|17474.4|17487|17485.5|17475.9|17474.4|1490
1583181600000|2020-03-02 20:40:00|17476.4|17473.9|17476.9|17475.4|17478.4|17476.9|17472.9|17471.4|965
1583181900000|2020-03-02 20:45:00|17477.9|17476.4|17469.4|17467.9|17477.9|17476.4|17467.9|17465.9|1000
1583182200000|2020-03-02 20:50:00|17468.4|17466.9|17464.4|17462.9|17469.4|17467.9|17463.9|17461.9|1113
1583182500000|2020-03-02 20:55:00|17464.9|17463.4|17463.4|17461.9|17468.4|17466.9|17463.4|17461.9|2249
1583219100000|2020-03-03 07:05:00|17471.6|17470.1|17487.1|17485.6|17493.1|17491.6|17471.6|17470.1|3447
1583219400000|2020-03-03 07:10:00|17487.6|17486.1|17486.6|17485.1|17495.1|17493.1|17484.1|17482.1|3523
1583219700000|2020-03-03 07:15:00|17487.1|17485.6|17493.6|17492.1|17495.6|17494.1|17483.6|17482.1|5957
1583220000000|2020-03-03 07:20:00|17494.5|17493|17489|17487.5|17497.5|17496|17488.6|17487.1|4596
1583220300000|2020-03-03 07:25:00|17489.5|17488|17471.6|17470.1|17493.5|17492|17469.6|17468.1|5328
1583220600000|2020-03-03 07:30:00|17470.6|17469.1|17480.6|17479.1|17482.5|17481|17468.6|17467.1|4088
1583220900000|2020-03-03 07:35:00|17481.5|17480|17489.6|17488.1|17491.6|17490.1|17479.6|17478.1|2071
1583221200000|2020-03-03 07:40:00|17489.5|17488|17483.5|17482|17492|17490.5|17479.6|17478.1|2538
1583221500000|2020-03-03 07:45:00|17483|17481.5|17479.5|17478|17484.5|17483|17478.5|17477|4119
1583221800000|2020-03-03 07:50:00|17480.1|17477.6|17486.5|17485|17487|17485|17479.5|17477.6|1528
1583222100000|2020-03-03 07:55:00|17486|17484.5|17479.5|17478|17489|17487.5|17479.5|17477.5|3917
1583222400000|2020-03-03 08:00:00|17481.5|17480|17495.5|17494|17497.5|17496|17480.5|17479|6484
1583222700000|2020-03-03 08:05:00|17496.5|17495|17498.5|17497|17500|17498|17492.5|17491|3718
1583223000000|2020-03-03 08:10:00|17499|17496.5|17480|17478.5|17500.5|17499|17479.5|17478|3454
1583223300000|2020-03-03 08:15:00|17479.5|17478|17474.5|17473|17484|17482|17472.5|17471|3885
1583223600000|2020-03-03 08:20:00|17473.5|17472|17468.5|17467|17479.4|17477.9|17468.5|17467|5559
1583223900000|2020-03-03 08:25:00|17469|17467.5|17467.5|17466|17470.5|17469|17461.5|17460|5902
1583224200000|2020-03-03 08:30:00|17466.5|17465|17458.4|17456.9|17473.9|17471.9|17458.4|17456.9|12216
1583224500000|2020-03-03 08:35:00|17459.4|17457.9|17456.4|17454.9|17464.4|17462.9|17454.4|17452.9|6817
1583224800000|2020-03-03 08:40:00|17456.9|17454.4|17457.4|17455.9|17460.4|17458.9|17453.4|17451.9|26902
1583225100000|2020-03-03 08:45:00|17456.4|17454.9|17468.4|17466.9|17469.4|17467.9|17456.4|17454.9|11729
1583225400000|2020-03-03 08:50:00|17468.9|17467.4|17472.4|17470.9|17475.4|17473.9|17465.4|17463.9|14786
1583225700000|2020-03-03 08:55:00|17472.9|17470.4|17469.4|17467.9|17476.4|17474.9|17468.4|17466.9|5090
1583226000000|2020-03-03 09:00:00|17468.4|17466.9|17464.4|17462.9|17469.9|17467.9|17463.4|17461.9|13844
1583226300000|2020-03-03 09:05:00|17463.9|17462.4|17466.3|17464.8|17468.4|17466.9|17463.4|17461.9|4866
1583226600000|2020-03-03 09:10:00|17466.4|17464.9|17462.4|17460.9|17468.9|17466.9|17461.4|17459.9|21305
1583226900000|2020-03-03 09:15:00|17461.4|17459.9|17451.3|17449.8|17462.4|17460.9|17451.3|17449.8|6028
1583227200000|2020-03-03 09:20:00|17452.3|17450.8|17456.3|17454.8|17458.3|17456.8|17449.3|17447.8|13279
1583227500000|2020-03-03 09:25:00|17456.8|17454.3|17447.3|17445.8|17457.3|17455.8|17445.3|17443.8|4982
1583227800000|2020-03-03 09:30:00|17446.3|17444.8|17445.3|17443.8|17449.8|17447.8|17440.3|17438.3|7095
1583228100000|2020-03-03 09:35:00|17446.3|17444.8|17446.3|17444.8|17448.8|17446.8|17441.3|17439.8|4458
1583228400000|2020-03-03 09:40:00|17449.3|17447.8|17443.3|17441.8|17450.3|17448.8|17443.3|17441.8|4925
1583228700000|2020-03-03 09:45:00|17443.8|17442.3|17428.3|17426.8|17444.3|17442.8|17426.3|17424.8|9304
1583229000000|2020-03-03 09:50:00|17426.3|17424.8|17421.3|17419.8|17427.3|17425.8|17416.8|17415.3|26006
1583229300000|2020-03-03 09:55:00|17420.3|17418.8|17428.7|17426.2|17436.2|17434.7|17419.2|17417.7|35768
1583229600000|2020-03-03 10:00:00|17428.3|17426.8|17433.2|17431.7|17435.2|17433.7|17427.2|17425.7|7155
1583229900000|2020-03-03 10:05:00|17434.2|17432.7|17438.2|17436.7|17441.7|17439.7|17432.2|17430.7|7291
1583230200000|2020-03-03 10:10:00|17437.2|17435.7|17427.2|17425.7|17437.2|17435.7|17425.2|17423.7|5630
1583230500000|2020-03-03 10:15:00|17426.2|17424.7|17412.2|17410.7|17429.2|17427.7|17412.2|17410.7|6082
1583230800000|2020-03-03 10:20:00|17413.2|17411.7|17417.2|17415.7|17417.7|17415.7|17412.2|17410.2|8106
1583231100000|2020-03-03 10:25:00|17416.2|17414.7|17417.2|17415.7|17419.1|17417.6|17411.1|17409.2|16243
1583231400000|2020-03-03 10:30:00|17416.2|17414.7|17428.1|17426.6|17428.1|17426.6|17416.2|17414.7|12632
1583231700000|2020-03-03 10:35:00|17427.2|17425.7|17432.1|17430.6|17437.1|17435.6|17425.2|17423.7|6700
1583232000000|2020-03-03 10:40:00|17432.6|17430.1|17435.1|17433.6|17436.1|17434.6|17431.1|17429.1|5369
1583232300000|2020-03-03 10:45:00|17435.6|17433.1|17430.1|17428.6|17437.1|17435.6|17430.1|17428.6|11430
1583232600000|2020-03-03 10:50:00|17431.1|17429.6|17424.1|17422.6|17433.6|17431.6|17422.1|17420.6|17492
1583232900000|2020-03-03 10:55:00|17424.6|17423.1|17425.1|17423.6|17428.6|17426.6|17424.6|17423.1|7626
1583233200000|2020-03-03 11:00:00|17426.1|17424.6|17419.1|17417.6|17428.1|17426.6|17419.1|17417.6|17510
1583233500000|2020-03-03 11:05:00|17418.1|17416.6|17421.1|17419.6|17430.6|17428.6|17415.1|17413.6|16738
1583233800000|2020-03-03 11:10:00|17422.6|17420.1|17429.1|17427.6|17432|17430.5|17417.1|17415.6|6621
1583234100000|2020-03-03 11:15:00|17429.6|17428.1|17434.1|17432.6|17439|17437.5|17429.6|17428.1|27224
1583234400000|2020-03-03 11:20:00|17435|17433.5|17429|17427.5|17436|17434.5|17428|17426|5223
1583234700000|2020-03-03 11:25:00|17430|17428.5|17440|17438.5|17442|17440.5|17429|17427.5|12261
1583235000000|2020-03-03 11:30:00|17439|17437.5|17430|17428.5|17439.5|17437.5|17428|17426.5|4924
1583235300000|2020-03-03 11:35:00|17431|17429.5|17434|17432.5|17434.5|17432.5|17428|17426.5|11572
1583235600000|2020-03-03 11:40:00|17433|17431.5|17436|17434.5|17439.5|17437.5|17433|17431.5|9751
1583235900000|2020-03-03 11:45:00|17437|17435.5|17435.5|17434|17439.5|17437.5|17432|17430.5|3965
1583236200000|2020-03-03 11:50:00|17435|17433.5|17438|17436.5|17440.5|17438.5|17433|17431.5|7099
1583236500000|2020-03-03 11:55:00|17438.5|17436|17432|17430.5|17438.5|17436.5|17429|17427|33050
1583236800000|2020-03-03 12:00:00|17432.5|17430|17428|17426.5|17432.5|17430.4|17426.9|17425.4|6197
1583237100000|2020-03-03 12:05:00|17428.4|17425.9|17427|17425.5|17433|17431.5|17427|17425.5|3940
1583237400000|2020-03-03 12:10:00|17428|17426.5|17424.9|17423.4|17429.4|17427.9|17423.9|17422.4|2633
1583237700000|2020-03-03 12:15:00|17423.9|17422.4|17423.9|17422.4|17427.9|17426.4|17422.4|17420.9|14596
1583238000000|2020-03-03 12:20:00|17424.4|17421.9|17423.9|17422.4|17425.4|17423.4|17421.9|17420.4|4037
1583238300000|2020-03-03 12:25:00|17423.4|17421.9|17421.9|17420.4|17428.4|17426.4|17421.4|17419.9|6454
1583238600000|2020-03-03 12:30:00|17422.9|17421.4|17429.4|17427.9|17430.9|17429.4|17420.9|17419.4|15723
1583238900000|2020-03-03 12:35:00|17428.9|17427.4|17448.9|17447.4|17450.9|17449.4|17427.9|17426.4|15193
1583239200000|2020-03-03 12:40:00|17449.4|17447.9|17448.4|17446.9|17451.9|17450.4|17438.9|17436.9|10121
1583239500000|2020-03-03 12:45:00|17448.9|17447.4|17454.9|17453.4|17462.9|17461.4|17445.9|17444.4|9958
1583239800000|2020-03-03 12:50:00|17453.9|17452.4|17449.9|17448.4|17457.4|17455.4|17448.9|17446.9|11094
1583240100000|2020-03-03 12:55:00|17451.4|17448.9|17446.9|17445.4|17454.9|17453.4|17443.8|17441.9|7049
1583240400000|2020-03-03 13:00:00|17447.9|17446.4|17453.9|17452.4|17454.8|17453.3|17446.9|17445.4|9700
1583240700000|2020-03-03 13:05:00|17454.9|17453.4|17469.8|17468.3|17469.8|17468.3|17453.3|17451.8|7886
1583241000000|2020-03-03 13:10:00|17470.3|17467.8|17455.8|17454.3|17470.8|17469.3|17453.8|17452.3|5842
1583241300000|2020-03-03 13:15:00|17456.8|17455.3|17459.8|17458.3|17459.8|17458.3|17453.8|17451.8|8733
1583241600000|2020-03-03 13:20:00|17459.3|17457.8|17446.8|17445.3|17460.8|17459.3|17446.8|17445.3|14248
1583241900000|2020-03-03 13:25:00|17447.3|17445.8|17447.8|17446.3|17452.8|17451.3|17444.8|17442.8|12896
1583242200000|2020-03-03 13:30:00|17448.3|17445.8|17447.8|17446.3|17452.3|17450.3|17443.8|17442.3|9598
1583242500000|2020-03-03 13:35:00|17447.3|17445.8|17458.3|17456.8|17458.8|17457.3|17446.8|17445.3|7050
1583242800000|2020-03-03 13:40:00|17458.8|17457.3|17461.8|17460.3|17464.3|17462.3|17455.8|17454.3|4574
1583243100000|2020-03-03 13:45:00|17462.3|17460.8|17462.7|17461.2|17465.3|17463.3|17460.7|17458.8|5635
1583243400000|2020-03-03 13:50:00|17461.8|17460.3|17464.2|17461.7|17464.2|17462.2|17458.7|17457.2|3887
1583243700000|2020-03-03 13:55:00|17463.7|17462.2|17463.7|17462.2|17467.2|17465.7|17460.8|17459.3|6455
1583244000000|2020-03-03 14:00:00|17464.7|17463.2|17459.2|17457.7|17465.7|17464.2|17458.7|17456.7|3294
1583244300000|2020-03-03 14:05:00|17459.7|17458.2|17455.7|17454.2|17460.7|17459.2|17452.7|17451.2|4104
1583244600000|2020-03-03 14:10:00|17454.7|17453.2|17459.7|17458.2|17460.2|17458.2|17453.7|17452.2|6317
1583244900000|2020-03-03 14:15:00|17459.2|17457.7|17457.2|17455.7|17460.7|17459.2|17454.7|17453.2|6502
1583245200000|2020-03-03 14:20:00|17456.7|17455.2|17450.6|17449.1|17458.2|17456.2|17448.7|17447.2|14343
1583245500000|2020-03-03 14:25:00|17451.2|17448.7|17446.7|17445.2|17451.2|17449.2|17444.7|17443.2|4054
1583245800000|2020-03-03 14:30:00|17446.6|17445.1|17459.6|17458.1|17460.1|17458.1|17446.6|17445.1|4956
1583246100000|2020-03-03 14:35:00|17458.6|17457.1|17462.6|17461.1|17467.6|17466.1|17458.6|17457.1|5403
1583246400000|2020-03-03 14:40:00|17463.1|17460.6|17465.6|17464.1|17468.1|17466.1|17462.6|17460.6|5710
1583246700000|2020-03-03 14:45:00|17465.1|17463.6|17468.6|17467.1|17469.6|17468.1|17464.6|17462.6|2696
1583247000000|2020-03-03 14:50:00|17469.1|17466.6|17470.6|17469.1|17473.6|17472.1|17468.6|17466.6|3937
1583247300000|2020-03-03 14:55:00|17471.1|17468.6|17473.6|17472.1|17474.6|17473.1|17468.6|17466.6|8175
1583247600000|2020-03-03 15:00:00|17474.6|17473.1|17438.6|17437.1|17495|17493.1|17436.6|17435.1|21173
1583247900000|2020-03-03 15:05:00|17437.6|17436.1|17467.1|17465.6|17472.1|17470.1|17433.6|17432.1|15801
1583248200000|2020-03-03 15:10:00|17468.1|17466.1|17487.5|17486|17489.5|17488|17461.1|17459.6|11381
1583248500000|2020-03-03 15:15:00|17488.5|17487|17501.5|17500|17508.5|17507|17488|17485.5|21682
1583248800000|2020-03-03 15:20:00|17500.5|17499|17479.5|17478|17501|17499|17478.5|17476.5|7352
1583249100000|2020-03-03 15:25:00|17479|17477.5|17472.6|17471.1|17485|17483|17471.5|17470|6159
1583249400000|2020-03-03 15:30:00|17473.5|17472|17488.5|17487|17490.5|17489|17473.5|17471.5|5331
1583249700000|2020-03-03 15:35:00|17489.5|17488|17502.6|17501.1|17503|17501.1|17482.5|17481|18800
1583250000000|2020-03-03 15:40:00|17502|17500.5|17493.5|17492|17503.6|17502.1|17491.5|17489.5|7042
1583250300000|2020-03-03 15:45:00|17494|17492.5|17493|17490.5|17501|17499|17492.5|17490.5|9019
1583250600000|2020-03-03 15:50:00|17492.5|17491|17486.5|17485|17494.5|17493|17483.5|17481.5|5963
1583250900000|2020-03-03 15:55:00|17488|17485.5|17474.5|17473|17489.5|17488|17473.5|17471.5|10420
1583251200000|2020-03-03 16:00:00|17476.5|17475|17489.5|17488|17490.5|17489|17473.5|17472|8728
1583251500000|2020-03-03 16:05:00|17490|17488.5|17493.5|17492|17496.4|17494.9|17485.4|17483.9|8572
1583251800000|2020-03-03 16:10:00|17492.5|17491|17499.5|17498|17505.4|17503.9|17491.5|17490|10171
1583252100000|2020-03-03 16:15:00|17500.4|17498.9|17500.4|17498.9|17510.4|17508.9|17495.4|17493.4|14755
1583252400000|2020-03-03 16:20:00|17500.9|17499.4|17517.5|17516|17518.9|17517|17499.4|17497.4|12563
1583252700000|2020-03-03 16:25:00|17518.5|17517|17522.4|17520.9|17522.4|17520.9|17512.4|17510.9|9719
1583253000000|2020-03-03 16:30:00|17521.4|17519.9|17517.4|17515.9|17523.9|17522.4|17517.4|17515.4|9168
1583253300000|2020-03-03 16:35:00|17517.9|17516.4|17513.4|17511.9|17522.9|17520.9|17512.9|17511.4|6754
1583253600000|2020-03-03 16:40:00|17512.9|17511.4|17509.4|17507.9|17518.4|17516.4|17509.4|17507.4|4055
1583253900000|2020-03-03 16:45:00|17510.4|17508.9|17513.4|17511.9|17513.9|17512.4|17504.5|17503|4652
1583254200000|2020-03-03 16:50:00|17512.4|17510.9|17499.4|17497.9|17513.4|17511.9|17498.4|17496.9|8656
1583254500000|2020-03-03 16:55:00|17500.4|17498.9|17496.4|17494.9|17502.9|17500.9|17496.4|17494.9|16433
1583254800000|2020-03-03 17:00:00|17497.4|17495.9|17494.4|17492.9|17499.9|17497.9|17494.4|17492.9|3305
1583255100000|2020-03-03 17:05:00|17494.3|17492.8|17493.4|17491.9|17495.9|17493.9|17490.4|17488.9|2315
1583255400000|2020-03-03 17:10:00|17493.8|17491.3|17497.8|17495.3|17497.8|17495.9|17488.4|17486.9|2115
1583255700000|2020-03-03 17:15:00|17497.3|17495.8|17496.3|17494.8|17500.8|17498.8|17494.9|17492.8|2565
1583256000000|2020-03-03 17:20:00|17496.4|17494.9|17493.3|17491.8|17499.8|17497.8|17492.3|17490.3|1084
1583256300000|2020-03-03 17:25:00|17492.8|17490.8|17499.3|17497.8|17500.8|17498.8|17492.3|17490.3|1667
1583256600000|2020-03-03 17:30:00|17498.3|17496.8|17501.3|17499.8|17501.8|17499.8|17498.3|17496.8|1070
1583256900000|2020-03-03 17:35:00|17501.8|17499.3|17500.3|17498.8|17503.8|17501.8|17498.3|17496.8|748
1583257200000|2020-03-03 17:40:00|17499.8|17498.3|17500.3|17498.8|17504.8|17502.8|17499.3|17497.3|793
1583257500000|2020-03-03 17:45:00|17499.3|17497.8|17494.3|17492.8|17499.3|17497.8|17492.3|17490.8|1249
1583257800000|2020-03-03 17:50:00|17495.3|17493.3|17497.8|17496.3|17500.8|17498.7|17494.8|17493.3|3665
1583258100000|2020-03-03 17:55:00|17498.2|17496.7|17494.7|17493.2|17502.2|17500.7|17494.2|17492.7|772
1583258400000|2020-03-03 18:00:00|17495.7|17494.2|17501.2|17499.7|17502.7|17500.7|17495.2|17493.2|669
1583258700000|2020-03-03 18:05:00|17501.7|17499.2|17501.2|17499.7|17504.2|17502.7|17499.2|17497.7|623
1583259000000|2020-03-03 18:10:00|17500.2|17498.7|17504.2|17502.7|17504.7|17503.2|17499.7|17497.7|490
1583259300000|2020-03-03 18:15:00|17504.7|17502.2|17505.2|17503.7|17507.2|17505.2|17503.7|17502.2|738
1583259600000|2020-03-03 18:20:00|17504.7|17503.2|17507.2|17505.7|17507.2|17505.7|17503.7|17502.2|966
1583259900000|2020-03-03 18:25:00|17508.2|17506.7|17509.2|17507.7|17515.2|17513.2|17506.2|17504.7|1438
1583260200000|2020-03-03 18:30:00|17510.2|17508.7|17512.7|17511.2|17517.2|17515.7|17509.2|17507.2|956
1583260500000|2020-03-03 18:35:00|17513.7|17511.7|17516.7|17514.2|17516.7|17515.2|17511.2|17509.2|475
1583260800000|2020-03-03 18:40:00|17516.2|17514.7|17521.2|17519.7|17522.2|17520.2|17515.2|17513.7|828
1583261100000|2020-03-03 18:45:00|17520.7|17519.2|17524.2|17522.7|17526.2|17524.7|17518.2|17516.2|1336
1583261400000|2020-03-03 18:50:00|17523.2|17521.7|17528.2|17526.7|17530.1|17528.6|17523.2|17521.7|1216
1583261700000|2020-03-03 18:55:00|17527.6|17526.1|17535.1|17533.6|17535.6|17534.1|17527.6|17526.1|1579
1583262000000|2020-03-03 19:00:00|17535.6|17534.1|17540.1|17538.6|17540.1|17538.6|17527.6|17526.1|2011
1583262300000|2020-03-03 19:05:00|17539.1|17537.6|17540.6|17539.1|17550.6|17548.6|17539.1|17537.1|4220
1583262600000|2020-03-03 19:10:00|17541.1|17539.6|17529.1|17527.6|17542.6|17540.6|17528.1|17526.1|2055
1583262900000|2020-03-03 19:15:00|17528.1|17526.6|17535.6|17534.1|17541.1|17539.1|17528.1|17526.1|1506
1583263200000|2020-03-03 19:20:00|17536.1|17534.6|17543.1|17541.6|17546.1|17544.1|17531.6|17530.1|1427
1583263500000|2020-03-03 19:25:00|17542.6|17541.1|17533.6|17532.1|17545.1|17543.6|17533.6|17531.6|1368
1583263800000|2020-03-03 19:30:00|17534.1|17531.6|17531.6|17530.1|17540.1|17538.1|17526.6|17524.6|1077
1583264100000|2020-03-03 19:35:00|17532.1|17530.6|17536.5|17535|17537.6|17535.6|17529.6|17528.1|938
1583264400000|2020-03-03 19:40:00|17537.1|17535.6|17542.5|17541|17544.5|17543|17537.1|17535.6|1541
1583264700000|2020-03-03 19:45:00|17542|17540.5|17524.5|17523|17543|17541.5|17524.5|17523|834
1583265000000|2020-03-03 19:50:00|17525.5|17522.5|17529|17527.5|17529|17527.5|17523.5|17521.5|1351
1583265300000|2020-03-03 19:55:00|17528.5|17526.5|17512.5|17511|17532|17530.5|17512.5|17511|2251
1583265600000|2020-03-03 20:00:00|17512|17510.5|17518.5|17516|17524|17522.5|17511.5|17510|1589
1583265900000|2020-03-03 20:05:00|17518|17516.5|17527|17525.5|17529|17527.5|17517.5|17515.5|433
1583266200000|2020-03-03 20:10:00|17526.5|17524.5|17522|17519.5|17530.5|17528.5|17521|17519.5|183
1583266500000|2020-03-03 20:15:00|17522.5|17520|17519.5|17517|17523.5|17521.5|17517|17514.5|985
1583266800000|2020-03-03 20:20:00|17518.9|17517.4|17524.9|17523.4|17525.9|17524.4|17518.9|17517|516
1583267100000|2020-03-03 20:25:00|17524.5|17522|17521.4|17518.9|17524.5|17522|17516.9|17514.9|329
1583267400000|2020-03-03 20:30:00|17521|17519.5|17528.9|17527.4|17531.4|17529.4|17520.9|17518.9|513
1583267700000|2020-03-03 20:35:00|17529.4|17526.9|17533.9|17532.4|17535.9|17534.4|17525.9|17523.9|405
1583268000000|2020-03-03 20:40:00|17534.4|17531.9|17525.4|17523.9|17534.4|17532.4|17523.9|17521.4|609
1583268300000|2020-03-03 20:45:00|17525.9|17523.4|17527.4|17525.9|17527.9|17526.4|17521.9|17519.9|275
1583268600000|2020-03-03 20:50:00|17526.9|17525.4|17534.9|17533.4|17536.4|17534.4|17526.9|17524.9|425
1583268900000|2020-03-03 20:55:00|17534.4|17532.9|17535.4|17532.9|17538.4|17536.9|17531.9|17529.4|568
1583305500000|2020-03-04 07:05:00|17519|17516.5|17508.5|17507|17524.5|17523|17508|17506.5|6019
1583305800000|2020-03-04 07:10:00|17509.5|17508|17514.5|17513|17520|17518|17507.5|17506|3622
1583306100000|2020-03-04 07:15:00|17513.5|17512|17503.5|17502|17516.5|17515|17502.5|17501|5089
1583306400000|2020-03-04 07:20:00|17502.5|17501|17510.5|17509|17511.5|17510|17501.5|17500|3499
1583306700000|2020-03-04 07:25:00|17510|17508.5|17509.5|17508|17513.5|17512|17506.5|17505|2669
1583307000000|2020-03-04 07:30:00|17510.5|17509|17517.5|17516|17519.5|17518|17510.5|17508.5|3387
1583307300000|2020-03-04 07:35:00|17516.5|17515|17509|17506.5|17517|17515.5|17508.5|17506.5|1767
1583307600000|2020-03-04 07:40:00|17508.5|17507|17510.5|17509|17514|17512|17507.5|17505.5|3187
1583307900000|2020-03-04 07:45:00|17511|17508.5|17508.5|17507|17511.5|17510|17502.5|17501|1976
1583308200000|2020-03-04 07:50:00|17509|17507.5|17508.4|17506.9|17509.5|17508|17504.5|17503|2516
1583308500000|2020-03-04 07:55:00|17508.9|17506.4|17508.4|17506.9|17514.9|17512.9|17507.9|17506.4|2218
1583308800000|2020-03-04 08:00:00|17507.4|17505.9|17517.4|17515.9|17520.4|17518.9|17507.4|17505.9|4660
1583309100000|2020-03-04 08:05:00|17516.4|17514.9|17523.4|17521.9|17523.4|17521.9|17511.4|17509.9|4443
1583309400000|2020-03-04 08:10:00|17524.4|17522.9|17521.4|17519.9|17532.4|17530.9|17521.4|17519.9|14494
1583309700000|2020-03-04 08:15:00|17521.9|17519.4|17519.4|17517.9|17523.9|17521.9|17515.4|17513.9|5763
1583310000000|2020-03-04 08:20:00|17520.4|17518.9|17528.4|17526.9|17528.9|17527.4|17519.4|17517.4|3831
1583310300000|2020-03-04 08:25:00|17528.9|17527.4|17519.4|17517.9|17529.4|17527.9|17517.9|17516.4|3852
1583310600000|2020-03-04 08:30:00|17519.9|17518.4|17516.4|17514.9|17521.3|17519.8|17513.4|17511.9|9422
1583310900000|2020-03-04 08:35:00|17516.3|17514.8|17511.3|17509.8|17517.9|17515.9|17505.3|17503.3|5241
1583311200000|2020-03-04 08:40:00|17512.3|17510.8|17520.3|17518.8|17521.3|17519.8|17510.3|17508.8|6278
1583311500000|2020-03-04 08:45:00|17519.3|17517.8|17515.3|17513.8|17522.8|17520.8|17511.3|17509.3|5427
1583311800000|2020-03-04 08:50:00|17514.3|17512.8|17499.3|17497.8|17515.3|17513.8|17496.3|17494.8|21476
1583312100000|2020-03-04 08:55:00|17499.8|17497.3|17507.3|17505.8|17511.3|17509.8|17499.3|17497.3|8371
1583312400000|2020-03-04 09:00:00|17506.3|17504.8|17507.8|17506.3|17510.3|17508.8|17501.8|17499.3|4013
1583312700000|2020-03-04 09:05:00|17507.3|17505.8|17516.3|17514.8|17518.8|17516.8|17505.3|17503.3|6271
1583313000000|2020-03-04 09:10:00|17516.8|17514.3|17510.3|17508.8|17519.8|17518.3|17510.3|17508.3|5389
1583313300000|2020-03-04 09:15:00|17509.8|17508.3|17497.8|17495.3|17510.3|17508.8|17497.2|17495.3|6336
1583313600000|2020-03-04 09:20:00|17497.3|17495.8|17496.2|17494.7|17501.8|17499.8|17495.3|17493.8|5738
1583313900000|2020-03-04 09:25:00|17495.3|17493.8|17495.2|17493.7|17502.7|17500.7|17491.3|17489.2|6599
1583314200000|2020-03-04 09:30:00|17496.2|17494.7|17498.2|17496.7|17501.2|17499.7|17494.2|17492.2|4505
1583314500000|2020-03-04 09:35:00|17498.7|17497.2|17500.2|17498.7|17500.7|17498.7|17496.2|17494.2|3373
1583314800000|2020-03-04 09:40:00|17501.2|17499.7|17502.2|17500.7|17506.7|17504.7|17500.2|17498.7|4151
1583315100000|2020-03-04 09:45:00|17503.2|17501.7|17503.2|17501.7|17503.7|17501.7|17500.2|17498.7|6142
1583315400000|2020-03-04 09:50:00|17502.7|17501.2|17512.7|17510.2|17514.2|17512.7|17500.2|17498.7|10931
1583315700000|2020-03-04 09:55:00|17512.2|17510.7|17517.2|17515.7|17518.2|17516.7|17509.2|17507.7|5372
1583316000000|2020-03-04 10:00:00|17518.2|17516.7|17509.2|17507.7|17519.2|17517.7|17507.2|17505.7|5301
1583316300000|2020-03-04 10:05:00|17509.7|17507.2|17509.2|17507.7|17516.2|17514.7|17508.2|17506.7|6573
1583316600000|2020-03-04 10:10:00|17510.2|17508.7|17503.2|17501.7|17510.2|17508.7|17503.2|17501.7|10859
1583316900000|2020-03-04 10:15:00|17502.2|17500.7|17497.2|17495.7|17506.7|17504.7|17497.1|17495.1|7348
1583317200000|2020-03-04 10:20:00|17497.6|17495.1|17500.1|17498.6|17502.1|17500.6|17494.1|17492.1|5091
1583317500000|2020-03-04 10:25:00|17499.6|17498.1|17500.1|17498.6|17501.1|17499.6|17496.1|17494.6|2948
1583317800000|2020-03-04 10:30:00|17501.1|17499.6|17498.1|17496.6|17503.1|17501.6|17496.1|17494.1|4582
1583318100000|2020-03-04 10:35:00|17497.6|17496.1|17495.6|17494.1|17499.6|17497.6|17494.1|17492.6|4982
1583318400000|2020-03-04 10:40:00|17496.1|17494.6|17485.1|17483.6|17497.1|17495.6|17484.1|17482.6|6280
1583318700000|2020-03-04 10:45:00|17485.6|17484.1|17490.1|17488.6|17492.1|17490.6|17482.1|17480.6|3688
1583319000000|2020-03-04 10:50:00|17489.6|17488.1|17493.1|17491.6|17494.6|17492.6|17489.6|17488.1|12610
1583319300000|2020-03-04 10:55:00|17492.1|17490.6|17497|17495.5|17497.6|17495.6|17492.1|17490.6|3125
1583319600000|2020-03-04 11:00:00|17497.1|17495.6|17490.1|17488.6|17499|17497.5|17490.1|17488.6|4402
1583319900000|2020-03-04 11:05:00|17490|17488.5|17488|17486.5|17491|17489.5|17487|17485.5|4722
1583320200000|2020-03-04 11:10:00|17488.5|17487|17489|17487.5|17492.5|17490.5|17488|17486|4451
1583320500000|2020-03-04 11:15:00|17489.5|17488|17494|17492.5|17494.5|17492.5|17489|17487.5|4513
1583320800000|2020-03-04 11:20:00|17493|17491.5|17488|17486.5|17493.5|17491.5|17487|17485.5|3872
1583321100000|2020-03-04 11:25:00|17489|17487.5|17488.5|17487|17492|17490.5|17488|17486|3542
1583321400000|2020-03-04 11:30:00|17489|17487.5|17480.5|17478|17489|17487.5|17479|17477|3831
1583321700000|2020-03-04 11:35:00|17480|17478.5|17476.5|17474|17480.5|17478.5|17472|17470.5|6783
1583322000000|2020-03-04 11:40:00|17476|17474.5|17479|17477.5|17480.5|17479|17475|17473|2788
1583322300000|2020-03-04 11:45:00|17478.5|17477|17482.9|17481.4|17483.9|17482.4|17475.9|17474|3955
1583322600000|2020-03-04 11:50:00|17482|17480.5|17487.9|17486.4|17488.4|17486.4|17482|17480.5|8103
1583322900000|2020-03-04 11:55:00|17488.4|17485.9|17490.9|17489.4|17492.4|17490.4|17487.9|17485.9|8084
1583323200000|2020-03-04 12:00:00|17491.4|17489.9|17489.9|17488.4|17493.4|17491.9|17487.9|17485.9|16607
1583323500000|2020-03-04 12:05:00|17490.4|17487.9|17482.9|17481.4|17490.9|17489.4|17481.9|17480.4|4124
1583323800000|2020-03-04 12:10:00|17481.9|17480.4|17483.9|17482.4|17485.9|17484.4|17477.9|17476.4|4783
1583324100000|2020-03-04 12:15:00|17483.4|17481.9|17477.9|17476.4|17483.9|17482.4|17476.9|17475.4|3603
1583324400000|2020-03-04 12:20:00|17478.4|17476.9|17477.9|17476.4|17479.9|17478.4|17474.9|17473.4|8419
1583324700000|2020-03-04 12:25:00|17476.9|17475.4|17473.9|17472.4|17480.9|17479.4|17473.9|17471.9|3978
1583325000000|2020-03-04 12:30:00|17474.9|17473.4|17470.8|17469.3|17477.9|17476.4|17469.9|17468.4|6417
1583325300000|2020-03-04 12:35:00|17470.4|17468.9|17475.8|17474.3|17476.3|17474.4|17468.8|17466.9|6414
1583325600000|2020-03-04 12:40:00|17476.8|17475.3|17470.8|17469.3|17478.3|17476.3|17468.8|17467.3|3436
1583325900000|2020-03-04 12:45:00|17469.8|17468.3|17472.8|17471.3|17474.8|17473.3|17468.8|17466.8|3854
1583326200000|2020-03-04 12:50:00|17473.3|17470.8|17473.8|17472.3|17474.8|17473.3|17469.8|17468.3|2810
1583326500000|2020-03-04 12:55:00|17474.3|17471.8|17483.8|17482.3|17483.8|17482.3|17473.8|17471.8|4336
1583326800000|2020-03-04 13:00:00|17481.8|17480.3|17491.3|17489.8|17492.3|17490.3|17480.8|17479.3|6217
1583327100000|2020-03-04 13:05:00|17490.8|17489.3|17495.8|17494.3|17496.8|17495.3|17490.8|17488.8|4665
1583327400000|2020-03-04 13:10:00|17496.3|17494.8|17496.8|17495.3|17499.8|17498.3|17492.8|17490.8|6933
1583327700000|2020-03-04 13:15:00|17496.3|17494.3|17493.7|17492.2|17496.8|17495.3|17488.7|17486.8|10750
1583328000000|2020-03-04 13:20:00|17493.8|17492.3|17482.7|17481.2|17494.3|17492.8|17481.8|17480.3|6982
1583328300000|2020-03-04 13:25:00|17481.8|17480.3|17477.7|17476.2|17484.2|17482.2|17475.7|17474.2|11352
1583328600000|2020-03-04 13:30:00|17478.2|17475.7|17475.2|17472.7|17480.7|17479.2|17474.7|17472.7|7391
1583328900000|2020-03-04 13:35:00|17474.7|17473.2|17480.7|17479.2|17480.7|17479.2|17473.7|17472.2|4120
1583329200000|2020-03-04 13:40:00|17480.2|17478.7|17476.7|17475.2|17481.2|17479.2|17474.7|17473.2|4686
1583329500000|2020-03-04 13:45:00|17477.2|17474.7|17477.7|17476.2|17478.2|17476.2|17472.7|17470.7|8683
1583329800000|2020-03-04 13:50:00|17478.7|17477.2|17484.7|17483.2|17485.2|17483.2|17477.7|17476.2|5604
1583330100000|2020-03-04 13:55:00|17483.7|17482.2|17488.6|17487.1|17489.2|17487.2|17482.7|17481.2|8282
1583330400000|2020-03-04 14:00:00|17489.2|17486.7|17495.6|17494.1|17498.7|17497.2|17488.7|17486.7|4041
1583330700000|2020-03-04 14:05:00|17494.6|17493.1|17488.6|17487.1|17496.6|17495.1|17488.6|17487.1|4033
1583331000000|2020-03-04 14:10:00|17487.6|17486.1|17490.6|17489.1|17491.1|17489.1|17485.6|17484.1|13947
1583331300000|2020-03-04 14:15:00|17491.1|17488.6|17492.1|17490.6|17499.1|17497.1|17489.6|17488.1|7384
1583331600000|2020-03-04 14:20:00|17492.6|17491.1|17495.6|17494.1|17497.1|17495.1|17492.6|17490.6|3996
1583331900000|2020-03-04 14:25:00|17496.1|17493.6|17508.6|17507.1|17508.6|17507.1|17495.6|17493.6|4516
1583332200000|2020-03-04 14:30:00|17507.6|17506.1|17507.6|17506.1|17508.6|17507.1|17498.6|17496.6|7213
1583332500000|2020-03-04 14:35:00|17508.6|17507.1|17507.6|17506.1|17512.6|17511.1|17504.6|17503.1|7077
1583332800000|2020-03-04 14:40:00|17508.1|17505.6|17510.5|17509|17512.1|17510.1|17505.6|17504.1|4480
1583333100000|2020-03-04 14:45:00|17509.5|17508|17511.6|17510.1|17513.5|17512|17506.5|17504.5|7168
1583333400000|2020-03-04 14:50:00|17511.5|17510|17514.5|17513|17516|17514|17510.5|17509|4058
1583333700000|2020-03-04 14:55:00|17513.5|17512|17514.5|17513|17517.5|17516|17510.5|17509|7219
1583334000000|2020-03-04 15:00:00|17512.5|17511|17512.5|17511|17518|17516|17506.5|17505|8714
1583334300000|2020-03-04 15:05:00|17513.5|17512|17497.5|17496|17518.5|17517|17496.5|17495|7732
1583334600000|2020-03-04 15:10:00|17498.5|17497|17493.5|17492|17501|17499|17492.5|17491|3625
1583334900000|2020-03-04 15:15:00|17494|17492.5|17492.5|17491|17495|17493|17486.5|17485|4595
1583335200000|2020-03-04 15:20:00|17493.5|17492|17496.5|17495|17502.5|17501|17492.5|17490.5|4184
1583335500000|2020-03-04 15:25:00|17497|17494.5|17495.5|17494|17499.5|17498|17491.5|17489.5|2428
1583335800000|2020-03-04 15:30:00|17494.5|17493|17497.5|17496|17500.5|17499|17491.5|17489.5|4825
1583336100000|2020-03-04 15:35:00|17498|17495.5|17508.4|17506.9|17509.9|17507.9|17493.5|17492|12749
1583336400000|2020-03-04 15:40:00|17509.4|17507.9|17504.4|17502.9|17510.4|17508.9|17504.4|17502.9|4116
1583336700000|2020-03-04 15:45:00|17504.9|17503.4|17511.4|17509.9|17512.4|17510.9|17504.4|17502.9|10386
1583337000000|2020-03-04 15:50:00|17510.4|17508.9|17516.4|17514.9|17516.9|17515.4|17510.4|17508.9|4425
1583337300000|2020-03-04 15:55:00|17516.9|17514.4|17519.4|17517.9|17519.9|17517.9|17512.4|17510.9|5423
1583337600000|2020-03-04 16:00:00|17519.9|17518.4|17518.4|17516.9|17521.4|17519.9|17511.4|17509.9|9159
1583337900000|2020-03-04 16:05:00|17517.9|17516.4|17513.4|17511.9|17518.4|17516.9|17512.4|17510.9|6683
1583338200000|2020-03-04 16:10:00|17514.4|17512.9|17515.4|17513.9|17516.4|17514.9|17508.4|17506.9|11022
1583338500000|2020-03-04 16:15:00|17515.3|17513.8|17513.9|17511.4|17516.9|17514.9|17510.4|17508.9|9015
1583338800000|2020-03-04 16:20:00|17513.4|17511.9|17509.8|17507.3|17520.3|17518.8|17508.3|17506.8|8154
1583339100000|2020-03-04 16:25:00|17509.3|17507.8|17509.3|17507.8|17512.3|17510.8|17506.8|17505.3|2542
1583339400000|2020-03-04 16:30:00|17508.3|17506.8|17506.8|17504.3|17511.3|17509.8|17505.3|17503.3|5196
1583339700000|2020-03-04 16:35:00|17506.3|17504.8|17514.3|17512.8|17514.3|17512.8|17504.3|17502.8|3793
1583340000000|2020-03-04 16:40:00|17515.3|17513.8|17517.8|17515.3|17519.3|17517.8|17512.3|17510.8|3222
1583340300000|2020-03-04 16:45:00|17518.3|17516.3|17518.3|17516.8|17519.8|17517.8|17515.3|17513.8|2890
1583340600000|2020-03-04 16:50:00|17517.8|17516.3|17520.3|17518.8|17520.3|17518.8|17514.3|17512.8|3661
1583340900000|2020-03-04 16:55:00|17521.3|17519.8|17517.3|17515.8|17521.3|17519.8|17515.3|17513.8|2810
1583341200000|2020-03-04 17:00:00|17516.3|17514.8|17518.3|17516.8|17520.2|17518.7|17515.3|17513.3|5116
1583341500000|2020-03-04 17:05:00|17517.3|17515.8|17518.2|17516.7|17520.7|17518.8|17516.2|17514.2|2103
1583341800000|2020-03-04 17:10:00|17517.3|17515.8|17517.2|17515.7|17519.2|17517.7|17515.2|17513.7|2226
1583342100000|2020-03-04 17:15:00|17516.7|17515.2|17517.2|17515.7|17518.2|17516.7|17514.2|17512.7|1036
1583342400000|2020-03-04 17:20:00|17516.2|17514.7|17519.2|17517.7|17521.7|17519.7|17515.2|17513.2|1418
1583342700000|2020-03-04 17:25:00|17520.2|17518.7|17514.7|17513.2|17520.2|17518.7|17514.2|17512.2|2048
1583343000000|2020-03-04 17:30:00|17514.2|17512.7|17507.2|17505.7|17515.2|17513.7|17507.2|17505.2|4928
1583343300000|2020-03-04 17:35:00|17508.2|17506.7|17510.2|17508.7|17510.2|17508.7|17506.2|17504.2|3962
1583343600000|2020-03-04 17:40:00|17509.7|17508.2|17510.2|17508.7|17510.7|17508.7|17507.2|17505.7|7574
1583343900000|2020-03-04 17:45:00|17510.7|17508.2|17504.2|17502.7|17511.2|17509.7|17504.2|17502.7|552
1583344200000|2020-03-04 17:50:00|17505.2|17503.7|17504.2|17502.7|17506.7|17504.7|17502.2|17500.2|743
1583344500000|2020-03-04 17:55:00|17505.2|17503.7|17505.6|17504.1|17507.1|17505.6|17503.2|17501.7|1401
1583344800000|2020-03-04 18:00:00|17505.2|17503.7|17504.1|17502.6|17508.1|17506.6|17503.1|17501.6|351
1583345100000|2020-03-04 18:05:00|17503.1|17501.6|17502.1|17500.6|17505.6|17503.6|17502.1|17500.6|251
1583345400000|2020-03-04 18:10:00|17503.6|17501.1|17505.1|17503.6|17507.1|17505.6|17502.1|17500.6|392
1583345700000|2020-03-04 18:15:00|17506.1|17504.6|17500.1|17498.6|17507.1|17505.6|17500.1|17498.6|384
1583346000000|2020-03-04 18:20:00|17500.6|17498.1|17497.1|17495.6|17500.6|17498.6|17497.1|17495.1|310
1583346300000|2020-03-04 18:25:00|17496.1|17494.6|17496.1|17494.6|17498.1|17496.6|17495.1|17493.6|435
1583346600000|2020-03-04 18:30:00|17497.1|17495.6|17495.1|17493.6|17500.1|17498.6|17494.1|17492.1|508
1583346900000|2020-03-04 18:35:00|17496.1|17494.6|17498.1|17496.6|17498.1|17496.6|17495.1|17493.1|315
1583347200000|2020-03-04 18:40:00|17499.1|17497.6|17500.1|17498.6|17501.1|17499.6|17498.1|17496.1|197
1583347500000|2020-03-04 18:45:00|17500.6|17498.1|17498|17496.5|17500.6|17498.6|17496.1|17494.6|66
1583347800000|2020-03-04 18:50:00|17499|17497.5|17498.5|17497|17501.5|17499.5|17498.5|17497|1188
1583348100000|2020-03-04 18:55:00|17499.5|17497.5|17500|17498.5|17501.5|17499.5|17498|17496.5|60
1583348400000|2020-03-04 19:00:00|17500.5|17498|17498|17496.5|17502.5|17500.5|17498|17496.5|103
1583348700000|2020-03-04 19:05:00|17499|17497.5|17495.5|17494|17499|17497.5|17494|17492.5|192
1583349000000|2020-03-04 19:10:00|17495|17493.5|17497|17495.5|17497.5|17495.5|17494|17492.5|595
1583349300000|2020-03-04 19:15:00|17496|17494.5|17496|17494.5|17497|17495.5|17493|17491|256
1583349600000|2020-03-04 19:20:00|17497|17495.5|17495|17493.5|17498.5|17496.5|17494|17492|185
1583349900000|2020-03-04 19:25:00|17494.5|17493|17494.5|17493|17495|17493.5|17492|17490.5|115
1583350200000|2020-03-04 19:30:00|17495|17492.5|17494.9|17493.4|17497.4|17495.5|17493|17491.5|111
1583350500000|2020-03-04 19:35:00|17495.4|17492.9|17494.9|17493.4|17495.4|17493.4|17492.9|17491.4|114
1583350800000|2020-03-04 19:40:00|17494.4|17492.9|17494.9|17493.4|17496.4|17494.9|17493.4|17491.9|57
1583351100000|2020-03-04 19:45:00|17495.4|17493.9|17498.9|17497.4|17499.9|17498.4|17495.4|17493.9|231
1583351400000|2020-03-04 19:50:00|17499.9|17498.4|17496.9|17495.4|17499.9|17498.4|17495.9|17494.4|108
1583351700000|2020-03-04 19:55:00|17497.4|17495.9|17493.9|17492.4|17497.4|17495.9|17491.9|17489.9|467
1583352000000|2020-03-04 20:00:00|17492.9|17491.4|17487.9|17486.4|17493.9|17492.4|17487.4|17485.9|841
1583352300000|2020-03-04 20:05:00|17487.4|17485.9|17485.9|17484.4|17489.4|17487.4|17485.9|17484.4|693
1583352600000|2020-03-04 20:10:00|17487.4|17484.9|17482.9|17481.4|17487.9|17486.4|17482.9|17481.4|335
1583352900000|2020-03-04 20:15:00|17483.9|17482.4|17482.9|17481.4|17485.8|17484.3|17482.9|17481.4|273
1583353200000|2020-03-04 20:20:00|17481.9|17480.4|17479.8|17478.3|17482.3|17480.4|17478.8|17477.3|634
1583353500000|2020-03-04 20:25:00|17479.3|17476.8|17478.8|17477.3|17480.3|17478.3|17478.3|17476.8|358
1583353800000|2020-03-04 20:30:00|17479.3|17476.8|17473.8|17472.3|17479.3|17477.3|17473.8|17472.3|582
1583354100000|2020-03-04 20:35:00|17472.8|17471.3|17472.8|17471.3|17475.3|17473.3|17472.8|17470.8|323
1583354400000|2020-03-04 20:40:00|17473.3|17470.8|17474.8|17473.3|17475.3|17473.3|17472.8|17470.8|318
1583354700000|2020-03-04 20:45:00|17475.3|17472.8|17477.8|17476.3|17478.8|17477.3|17473.8|17472.3|310
1583355000000|2020-03-04 20:50:00|17477.3|17475.8|17472.8|17471.3|17477.3|17475.8|17472.8|17470.8|2113
1583355300000|2020-03-04 20:55:00|17473.3|17470.8|17471.3|17469.8|17473.3|17471.3|17470.8|17468.8|1561
1583391900000|2020-03-05 07:05:00|17486|17483.5|17486.4|17484.9|17489.4|17487.9|17485.5|17483.5|887
1583392200000|2020-03-05 07:10:00|17487.9|17485.4|17488.4|17486.9|17490.9|17488.9|17486.4|17484.4|1727
1583392500000|2020-03-05 07:15:00|17489.9|17487.4|17481.4|17479.9|17490.4|17488.9|17479.4|17477.4|1702
1583392800000|2020-03-05 07:20:00|17482.4|17480.9|17477.4|17475.9|17483.9|17481.9|17475.4|17473.4|891
1583393100000|2020-03-05 07:25:00|17477.9|17476.4|17477.4|17475.9|17484.9|17482.9|17476.4|17474.4|789
1583393400000|2020-03-05 07:30:00|17478.4|17476.9|17478.4|17476.9|17483.9|17482.4|17478.4|17476.4|1195
1583393700000|2020-03-05 07:35:00|17478.9|17476.4|17473.4|17471.9|17479.9|17477.9|17472.4|17470.4|399
1583394000000|2020-03-05 07:40:00|17474.4|17472.9|17474.9|17472.4|17476.9|17474.9|17472.4|17470.4|792
1583394300000|2020-03-05 07:45:00|17474.4|17472.9|17483.4|17481.9|17484.9|17482.4|17474.4|17472.4|833
1583394600000|2020-03-05 07:50:00|17483.3|17481.8|17486.3|17484.8|17487.8|17485.8|17482.4|17480.3|1207
1583394900000|2020-03-05 07:55:00|17486.8|17484.3|17478.8|17476.3|17488.8|17486.8|17476.3|17474.8|1799
1583395200000|2020-03-05 08:00:00|17479.3|17477.8|17481.3|17479.8|17486.3|17484.8|17475.3|17473.3|778
1583395500000|2020-03-05 08:05:00|17481.8|17479.3|17481.8|17479.3|17487.8|17485.8|17479.3|17477.8|894
1583395800000|2020-03-05 08:10:00|17481.3|17479.8|17481.3|17479.8|17486.8|17484.8|17479.8|17477.3|1694
1583396100000|2020-03-05 08:15:00|17481.8|17479.3|17481.8|17480.3|17483.8|17482.3|17479.3|17477.3|475
1583396400000|2020-03-05 08:20:00|17482.3|17480.8|17488.3|17486.8|17490.8|17488.8|17481.3|17479.8|2694
1583396700000|2020-03-05 08:25:00|17489.8|17487.3|17492.3|17490.8|17493.8|17491.8|17487.3|17485.8|773
1583397000000|2020-03-05 08:30:00|17491.3|17489.8|17488.3|17486.8|17494.3|17492.8|17488.3|17486.3|632
1583397300000|2020-03-05 08:35:00|17489.2|17487.7|17491.7|17489.2|17492.2|17490.7|17485.2|17483.2|849
1583397600000|2020-03-05 08:40:00|17491.2|17489.7|17493.7|17491.2|17494.7|17492.7|17488.2|17486.2|1149
1583397900000|2020-03-05 08:45:00|17493.2|17491.7|17495.2|17493.7|17496.2|17494.7|17490.2|17488.2|247
1583398200000|2020-03-05 08:50:00|17494.7|17493.2|17483.7|17481.2|17495.2|17493.7|17482.2|17480.2|1128
1583398500000|2020-03-05 08:55:00|17483.2|17481.7|17491.2|17489.7|17491.2|17489.7|17483.2|17481.2|1478
1583398800000|2020-03-05 09:00:00|17491.7|17489.2|17488.2|17486.7|17492.2|17490.7|17488.2|17486.2|614
1583399100000|2020-03-05 09:05:00|17489.2|17487.7|17500.7|17498.2|17502.2|17500.7|17489.2|17487.2|1398
1583399400000|2020-03-05 09:10:00|17500.2|17498.7|17494.2|17492.7|17500.2|17498.7|17494.2|17492.2|2943
1583399700000|2020-03-05 09:15:00|17494.7|17492.2|17492.1|17490.6|17498.2|17496.7|17491.2|17489.2|961
1583400000000|2020-03-05 09:20:00|17492.7|17490.2|17489.1|17487.6|17495.7|17493.6|17488.1|17486.6|2329
1583400300000|2020-03-05 09:25:00|17490.1|17488.6|17487.1|17485.6|17490.1|17488.6|17484.1|17482.1|1554
1583400600000|2020-03-05 09:30:00|17487.6|17485.1|17489.1|17487.6|17489.6|17487.6|17486.1|17484.1|214
1583400900000|2020-03-05 09:35:00|17489.6|17487.1|17492.1|17490.6|17493.6|17491.6|17484.1|17482.1|2588
1583401200000|2020-03-05 09:40:00|17493.6|17491.1|17497.1|17495.6|17499.6|17497.6|17493.1|17491.1|2064
1583401500000|2020-03-05 09:45:00|17497.6|17495.1|17489.1|17487.6|17498.6|17496.6|17488.1|17486.6|2033
1583401800000|2020-03-05 09:50:00|17489.6|17487.1|17494.1|17492.6|17495.1|17493.6|17489.1|17487.1|2569
1583402100000|2020-03-05 09:55:00|17493.1|17491.6|17502.1|17500.6|17503.6|17501.6|17492.1|17490.6|647
1583402400000|2020-03-05 10:00:00|17503.1|17501.6|17502.1|17500.6|17506.6|17504.6|17502.1|17500.1|1752
1583402700000|2020-03-05 10:05:00|17502.6|17501.1|17511|17509.5|17512.5|17510.5|17502.1|17500.1|1905
1583403000000|2020-03-05 10:10:00|17511.5|17509|17515|17513.5|17515|17513.5|17510|17508.5|506
1583403300000|2020-03-05 10:15:00|17514|17512.5|17514.5|17512|17517.5|17515.5|17511|17509.5|3206
1583403600000|2020-03-05 10:20:00|17515|17513.5|17515|17513.5|17518.5|17516.5|17514|17512.5|461
1583403900000|2020-03-05 10:25:00|17515.5|17513|17514.5|17513|17519|17517.5|17514|17512|399
1583404200000|2020-03-05 10:30:00|17514|17512.5|17508|17506.5|17515|17513.5|17506|17504|721
1583404500000|2020-03-05 10:35:00|17508.5|17506|17507|17505.5|17509.5|17507.5|17506|17504|10616
1583404800000|2020-03-05 10:40:00|17508|17506.5|17510|17508.5|17510.5|17508.5|17506|17504.5|1082
1583405100000|2020-03-05 10:45:00|17509|17507.5|17507|17505.5|17511|17509.5|17506|17504.5|183
1583405400000|2020-03-05 10:50:00|17508|17506.5|17517.5|17515|17518|17516.5|17507|17505|239
1583405700000|2020-03-05 10:55:00|17517|17515.5|17520.9|17519.4|17524.9|17523.4|17516|17513.9|1569
1583406000000|2020-03-05 11:00:00|17519.9|17518.4|17517.9|17516.4|17521.4|17519.4|17516.4|17514.9|935
1583406300000|2020-03-05 11:05:00|17518.9|17517.4|17515.4|17512.9|17519.4|17517.4|17511.9|17509.9|932
1583406600000|2020-03-05 11:10:00|17514.9|17513.4|17511.9|17510.4|17516.4|17514.4|17510.9|17508.9|620
1583406900000|2020-03-05 11:15:00|17512.4|17509.9|17509.9|17508.4|17512.9|17511.4|17507.9|17505.9|328
1583407200000|2020-03-05 11:20:00|17510.9|17509.4|17513.4|17510.9|17514.4|17512.4|17508.9|17506.9|257
1583407500000|2020-03-05 11:25:00|17512.9|17511.4|17515.4|17512.9|17517.4|17515.4|17510.9|17509.4|627
1583407800000|2020-03-05 11:30:00|17514.9|17513.4|17515.4|17512.9|17516.4|17514.4|17510.9|17509.4|265
1583408100000|2020-03-05 11:35:00|17513.9|17512.4|17514.9|17513.4|17517.4|17515.4|17513.9|17511.9|726
1583408400000|2020-03-05 11:40:00|17513.9|17512.4|17510.8|17509.3|17515.4|17513.4|17509.9|17508.4|1131
1583408700000|2020-03-05 11:45:00|17511.8|17510.3|17508.3|17505.8|17512.3|17510.3|17507.8|17505.8|231
1583409000000|2020-03-05 11:50:00|17507.8|17506.3|17505.8|17504.3|17509.3|17507.3|17504.8|17502.8|318
1583409300000|2020-03-05 11:55:00|17506.3|17503.8|17507.3|17504.8|17508.3|17506.3|17502.8|17501.3|547
1583409600000|2020-03-05 12:00:00|17506.8|17505.3|17511.3|17508.8|17511.3|17509.3|17504.8|17502.8|89
1583409900000|2020-03-05 12:05:00|17510.8|17509.3|17510.8|17509.3|17511.3|17509.8|17506.8|17504.8|281
1583410200000|2020-03-05 12:10:00|17509.8|17508.3|17511.8|17510.3|17512.3|17510.3|17508.8|17507.3|232
1583410500000|2020-03-05 12:15:00|17512.3|17509.8|17513.3|17510.8|17513.3|17511.3|17508.8|17506.8|2122
1583410800000|2020-03-05 12:20:00|17512.3|17510.3|17512.8|17511.3|17515.3|17513.3|17511.3|17508.8|648
1583411100000|2020-03-05 12:25:00|17511.8|17510.3|17512.7|17511.2|17513.3|17511.3|17510.8|17508.8|239
1583411400000|2020-03-05 12:30:00|17511.7|17510.2|17515.2|17512.7|17515.7|17514.2|17510.7|17509.2|466
1583411700000|2020-03-05 12:35:00|17514.7|17513.2|17516.7|17515.2|17519.7|17518.2|17514.7|17512.7|807
1583412000000|2020-03-05 12:40:00|17517.7|17516.2|17513.7|17512.2|17519.7|17518.2|17512.7|17511.2|1600
1583412300000|2020-03-05 12:45:00|17514.2|17511.7|17519.2|17516.7|17519.2|17517.2|17512.7|17510.7|1379
1583412600000|2020-03-05 12:50:00|17518.7|17517.2|17518.7|17517.2|17520.2|17518.2|17516.7|17514.7|230
1583412900000|2020-03-05 12:55:00|17519.2|17516.7|17518.2|17516.7|17520.2|17518.2|17517.7|17515.7|51
1583413200000|2020-03-05 13:00:00|17518.7|17517.2|17519.7|17518.2|17521.2|17519.2|17515.7|17514.2|810
1583413500000|2020-03-05 13:05:00|17520.2|17517.7|17517.7|17516.2|17521.2|17519.2|17515.7|17514.2|595
1583413800000|2020-03-05 13:10:00|17518.2|17515.7|17515.7|17514.2|17520.2|17518.2|17515.7|17513.7|2225
1583414100000|2020-03-05 13:15:00|17516.6|17515.1|17520.6|17519.1|17521.6|17520.1|17516.6|17514.7|327
1583414400000|2020-03-05 13:20:00|17521.6|17520.1|17525.6|17524.1|17529.6|17528.1|17521.6|17519.6|740
1583414700000|2020-03-05 13:25:00|17526.1|17523.6|17528.1|17525.6|17530.6|17529.1|17525.6|17523.6|821
1583415000000|2020-03-05 13:30:00|17527.6|17526.1|17538.6|17537.1|17539.1|17537.1|17527.6|17525.6|267
1583415300000|2020-03-05 13:35:00|17537.6|17536.1|17540.6|17539.1|17542.1|17540.1|17534.6|17533.1|623
1583415600000|2020-03-05 13:40:00|17541.6|17540.1|17535.6|17534.1|17542.1|17540.1|17535.6|17533.6|460
1583415900000|2020-03-05 13:45:00|17536.1|17533.6|17539.6|17538.1|17540.1|17538.1|17533.6|17531.6|683
1583416200000|2020-03-05 13:50:00|17539.1|17537.6|17537.1|17534.6|17541.1|17539.1|17534.6|17533.1|6912
1583416500000|2020-03-05 13:55:00|17536.6|17535.1|17541.6|17540.1|17542.1|17540.1|17536.6|17534.6|266
1583416800000|2020-03-05 14:00:00|17542.1|17539.6|17540.5|17539|17543.1|17541.1|17537.5|17535.5|214
1583417100000|2020-03-05 14:05:00|17541|17538.5|17543.5|17542|17545|17543|17540.5|17538.5|1329
1583417400000|2020-03-05 14:10:00|17544|17541.5|17544.5|17543|17547.5|17546|17541.5|17539.5|235
1583417700000|2020-03-05 14:15:00|17545|17542.5|17548.5|17547|17550.5|17548|17543.5|17541.5|349
1583418000000|2020-03-05 14:20:00|17549|17546.5|17547.5|17546|17549.5|17548|17545.5|17543.5|200
1583418300000|2020-03-05 14:25:00|17548|17545.5|17552|17549.5|17556|17554|17546.5|17545|327
1583418600000|2020-03-05 14:30:00|17551.5|17549|17564|17561.5|17570|17567.5|17548.5|17546.5|1461
1583418900000|2020-03-05 14:35:00|17563.5|17562|17553.5|17552|17565.5|17564|17552.5|17551|849
1583419200000|2020-03-05 14:40:00|17554.5|17553|17562.5|17561|17565|17563|17553.5|17552|2427
1583419500000|2020-03-05 14:45:00|17563|17560.5|17564.4|17562.9|17566.5|17565|17560.4|17558.5|789
1583419800000|2020-03-05 14:50:00|17565.4|17563.9|17567.9|17565.4|17568.4|17566.9|17560.4|17558.4|282
1583420100000|2020-03-05 14:55:00|17567.4|17565.9|17574.9|17572.4|17579.4|17577.9|17567.4|17565.4|2221
1583420400000|2020-03-05 15:00:00|17574.4|17572.9|17570.4|17568.9|17575.9|17573.9|17567.4|17565.4|276
1583420700000|2020-03-05 15:05:00|17571.4|17569.9|17569.9|17567.4|17574.9|17572.9|17567.4|17565.4|815
1583421000000|2020-03-05 15:10:00|17569.4|17567.9|17556.4|17554.9|17569.9|17567.9|17555.4|17553.9|146
1583421300000|2020-03-05 15:15:00|17556.9|17554.4|17554.4|17552.9|17561.4|17559.9|17553.4|17551.4|526
1583421600000|2020-03-05 15:20:00|17554.9|17552.4|17560.9|17558.4|17561.9|17559.9|17554.4|17552.4|212
1583421900000|2020-03-05 15:25:00|17560.4|17558.9|17557.4|17555.9|17563.9|17561.9|17554.4|17552.4|301
1583422200000|2020-03-05 15:30:00|17556.9|17554.4|17564.3|17562.8|17567.4|17565.9|17556.9|17554.4|1216
1583422500000|2020-03-05 15:35:00|17563.4|17561.8|17575.3|17573.8|17577.8|17575.8|17563.4|17561.8|525
1583422800000|2020-03-05 15:40:00|17576.3|17574.8|17583.8|17581.3|17584.8|17582.3|17572.3|17570.8|385
1583423100000|2020-03-05 15:45:00|17584.3|17582.8|17582.8|17580.3|17589.8|17587.8|17580.3|17578.3|437
1583423400000|2020-03-05 15:50:00|17582.3|17580.8|17584.3|17582.8|17591.8|17589.8|17582.3|17580.8|789
1583423700000|2020-03-05 15:55:00|17585.8|17583.3|17587.8|17585.3|17588.8|17586.8|17582.3|17580.8|150
1583424000000|2020-03-05 16:00:00|17587.3|17585.8|17581.8|17580.3|17588.8|17586.3|17578.3|17576.8|274
1583424300000|2020-03-05 16:05:00|17580.3|17579.3|17576.3|17574.8|17581.8|17579.8|17576.3|17574.3|405
1583424600000|2020-03-05 16:10:00|17577.3|17575.8|17577.8|17575.3|17582.8|17580.8|17575.3|17573.8|488
1583424900000|2020-03-05 16:15:00|17577.3|17575.8|17578.8|17576.3|17580.3|17578.8|17576.3|17574.3|91
1583425200000|2020-03-05 16:20:00|17578.3|17576.8|17576.2|17574.7|17579.3|17577.8|17576.2|17574.3|145
1583425500000|2020-03-05 16:25:00|17577.2|17575.7|17574.7|17572.2|17577.7|17575.7|17572.2|17570.7|942
1583425800000|2020-03-05 16:30:00|17573.2|17571.7|17576.2|17574.7|17578.2|17576.7|17572.2|17570.2|203
1583426100000|2020-03-05 16:35:00|17575.7|17574.2|17579.2|17577.7|17579.7|17577.7|17574.2|17572.2|308
1583426400000|2020-03-05 16:40:00|17578.2|17576.7|17581.2|17579.7|17582.7|17580.7|17578.2|17575.7|217
1583426700000|2020-03-05 16:45:00|17581.7|17578.7|17586.7|17584.2|17587.7|17585.2|17580.2|17578.7|212
1583427000000|2020-03-05 16:50:00|17586.2|17584.7|17586.7|17584.2|17589.2|17587.7|17584.2|17582.2|813
1583427300000|2020-03-05 16:55:00|17586.2|17584.7|17587.7|17585.2|17589.2|17587.7|17586.2|17584.2|317
1583427600000|2020-03-05 17:00:00|17587.2|17585.7|17585.7|17583.2|17587.7|17585.7|17584.2|17582.2|150
1583427900000|2020-03-05 17:05:00|17585.2|17583.7|17587.1|17585.6|17590.7|17588.7|17585.2|17583.7|2814
1583428200000|2020-03-05 17:10:00|17588.1|17586.6|17593.1|17591.6|17593.6|17591.6|17586.1|17584.1|2407
1583428500000|2020-03-05 17:15:00|17594.1|17592.6|17593.1|17591.6|17597.1|17595.6|17591.1|17589.1|530
1583428800000|2020-03-05 17:20:00|17592.6|17590.6|17596.1|17594.6|17596.6|17594.6|17590.1|17588.1|214
1583429100000|2020-03-05 17:25:00|17595.6|17594.1|17593.6|17591.1|17599.6|17597.6|17592.1|17590.1|273
1583429400000|2020-03-05 17:30:00|17593.1|17591.6|17591.1|17589.6|17594.6|17592.6|17590.1|17588.1|180
1583429700000|2020-03-05 17:35:00|17590.1|17588.6|17600.1|17598.6|17600.1|17598.6|17590.1|17588.6|27
1583430000000|2020-03-05 17:40:00|17599.6|17598.1|17605.1|17602.6|17605.6|17603.6|17599.1|17597.1|123
1583430300000|2020-03-05 17:45:00|17604.6|17602.1|17600.6|17598.1|17609.6|17607.6|17600.1|17598.1|33
1583430600000|2020-03-05 17:50:00|17600.1|17598.6|17596|17594.5|17601.6|17599.6|17595.1|17593|830
1583430900000|2020-03-05 17:55:00|17596.5|17594|17597.5|17595|17597.5|17595.5|17595|17593|92
1583431200000|2020-03-05 18:00:00|17597|17594.5|17599.5|17597|17599.5|17598|17596|17594|430
1583431500000|2020-03-05 18:05:00|17598.5|17597.5|17601.5|17599|17603.5|17601.5|17597|17595|27
1583431800000|2020-03-05 18:10:00|17602|17600.5|17605.5|17603|17605.5|17603.5|17601|17599|75
1583432100000|2020-03-05 18:15:00|17605|17603.5|17604|17602.5|17609.5|17607.5|17604|17602|18
1583432400000|2020-03-05 18:20:00|17604.5|17602|17599.5|17597|17605.5|17603.5|17598.5|17596|7
1583432700000|2020-03-05 18:25:00|17598.5|17596|17594|17592.5|17599.5|17597|17594|17592|41
1583433000000|2020-03-05 18:30:00|17593.5|17592|17596.5|17594|17597.5|17595.5|17593|17591.5|1167
1583433300000|2020-03-05 18:35:00|17596|17594.5|17595.5|17593|17596.5|17594.5|17591|17588.5|529
1583433600000|2020-03-05 18:40:00|17595|17592.5|17601.9|17599.4|17602.4|17600.4|17594|17592|0
1583433900000|2020-03-05 18:45:00|17600.9|17598.9|17593.4|17590.9|17602.9|17600.4|17591.9|17589.9|9
1583434200000|2020-03-05 18:50:00|17592.9|17591.4|17597.4|17594.9|17597.4|17594.9|17591.9|17589.4|107
1583434500000|2020-03-05 18:55:00|17596.4|17593.9|17589.9|17588.4|17596.4|17594.4|17589.9|17588.4|124
1583434800000|2020-03-05 19:00:00|17590.4|17588.9|17595.4|17592.9|17596.4|17594.4|17589.9|17588.4|8
1583435100000|2020-03-05 19:05:00|17596.4|17593.9|17595.4|17592.9|17597.4|17595.4|17592.9|17590.9|1
1583435400000|2020-03-05 19:10:00|17594.9|17593.4|17596.9|17593.4|17597.9|17594.9|17592.9|17590.9|1
1583435700000|2020-03-05 19:15:00|17596.4|17592.9|17595.9|17592.4|17598.4|17595.9|17594.4|17591.4|0
1583436000000|2020-03-05 19:20:00|17596.4|17592.9|17599.4|17596.9|17599.4|17596.9|17592.9|17591.4|2
1583436300000|2020-03-05 19:25:00|17600.4|17597.9|17604.3|17601.8|17605.3|17602.8|17599.4|17596.9|1
1583436600000|2020-03-05 19:30:00|17603.8|17600.8|17603.3|17600.8|17603.8|17601.8|17599.8|17597.8|0
1583436900000|2020-03-05 19:35:00|17602.8|17601.3|17597.8|17596.3|17603.8|17601.3|17596.8|17594.8|0
1583437200000|2020-03-05 19:40:00|17598.3|17595.8|17603.3|17600.8|17603.3|17600.8|17596.8|17595.3|4
1583437500000|2020-03-05 19:45:00|17601.8|17600.3|17602.3|17599.8|17604.3|17601.8|17600.8|17598.8|1
1583437800000|2020-03-05 19:50:00|17600.8|17599.3|17605.3|17602.8|17606.3|17603.8|17598.8|17596.8|0
1583438100000|2020-03-05 19:55:00|17604.8|17603.3|17597.3|17594.8|17606.8|17603.8|17596.3|17593.3|3
1583438400000|2020-03-05 20:00:00|17598.3|17595.8|17593.8|17592.3|17600.3|17597.8|17592.8|17590.8|9
1583438700000|2020-03-05 20:05:00|17593.3|17591.8|17592.3|17589.8|17594.3|17592.3|17590.8|17588.8|15
1583439000000|2020-03-05 20:10:00|17590.8|17589.3|17597.2|17594.7|17599.2|17596.7|17590.8|17588.8|3
1583439300000|2020-03-05 20:15:00|17596.2|17593.7|17601.2|17598.7|17601.2|17598.7|17596.2|17593.2|0
1583439600000|2020-03-05 20:20:00|17599.7|17598.2|17598.2|17595.7|17601.2|17598.7|17595.2|17592.2|2
1583439900000|2020-03-05 20:25:00|17598.7|17595.2|17597.2|17594.7|17601.2|17598.7|17591.2|17588.7|62
1583440200000|2020-03-05 20:30:00|17597.7|17596.2|17596.2|17592.7|17598.7|17596.2|17590.7|17588.2|2
1583440500000|2020-03-05 20:35:00|17595.7|17592.2|17599.7|17596.2|17600.7|17597.2|17594.7|17591.2|4
1583440800000|2020-03-05 20:40:00|17598.7|17595.2|17598.7|17595.2|17601.7|17598.2|17597.7|17594.2|0
1583441100000|2020-03-05 20:45:00|17597.7|17594.2|17603.7|17600.2|17604.7|17601.2|17597.7|17594.2|104
1583441400000|2020-03-05 20:50:00|17604.7|17601.2|17599.7|17596.2|17604.7|17601.2|17598.7|17595.2|311
1583441700000|2020-03-05 20:55:00|17600.7|17597.2|17600.1|17596.6|17602.1|17599.6|17596.2|17593.7|100
1583391900000|2020-03-05 07:05:00|17486|17483.5|17486.4|17484.9|17489.4|17487.9|17485.5|17483.5|887
1583392200000|2020-03-05 07:10:00|17487.9|17485.4|17488.4|17486.9|17490.9|17488.9|17486.4|17484.4|1727
1583392500000|2020-03-05 07:15:00|17489.9|17487.4|17481.4|17479.9|17490.4|17488.9|17479.4|17477.4|1702
1583392800000|2020-03-05 07:20:00|17482.4|17480.9|17477.4|17475.9|17483.9|17481.9|17475.4|17473.4|891
1583393100000|2020-03-05 07:25:00|17477.9|17476.4|17477.4|17475.9|17484.9|17482.9|17476.4|17474.4|789
1583393400000|2020-03-05 07:30:00|17478.4|17476.9|17478.4|17476.9|17483.9|17482.4|17478.4|17476.4|1195
1583393700000|2020-03-05 07:35:00|17478.9|17476.4|17473.4|17471.9|17479.9|17477.9|17472.4|17470.4|399
1583394000000|2020-03-05 07:40:00|17474.4|17472.9|17474.9|17472.4|17476.9|17474.9|17472.4|17470.4|792
1583394300000|2020-03-05 07:45:00|17474.4|17472.9|17483.4|17481.9|17484.9|17482.4|17474.4|17472.4|833
1583394600000|2020-03-05 07:50:00|17483.3|17481.8|17486.3|17484.8|17487.8|17485.8|17482.4|17480.3|1207
1583394900000|2020-03-05 07:55:00|17486.8|17484.3|17478.8|17476.3|17488.8|17486.8|17476.3|17474.8|1799
1583395200000|2020-03-05 08:00:00|17479.3|17477.8|17481.3|17479.8|17486.3|17484.8|17475.3|17473.3|778
1583395500000|2020-03-05 08:05:00|17481.8|17479.3|17481.8|17479.3|17487.8|17485.8|17479.3|17477.8|894
1583395800000|2020-03-05 08:10:00|17481.3|17479.8|17481.3|17479.8|17486.8|17484.8|17479.8|17477.3|1694
1583396100000|2020-03-05 08:15:00|17481.8|17479.3|17481.8|17480.3|17483.8|17482.3|17479.3|17477.3|475
1583396400000|2020-03-05 08:20:00|17482.3|17480.8|17488.3|17486.8|17490.8|17488.8|17481.3|17479.8|2694
1583396700000|2020-03-05 08:25:00|17489.8|17487.3|17492.3|17490.8|17493.8|17491.8|17487.3|17485.8|773
1583397000000|2020-03-05 08:30:00|17491.3|17489.8|17488.3|17486.8|17494.3|17492.8|17488.3|17486.3|632
1583397300000|2020-03-05 08:35:00|17489.2|17487.7|17491.7|17489.2|17492.2|17490.7|17485.2|17483.2|849
1583397600000|2020-03-05 08:40:00|17491.2|17489.7|17493.7|17491.2|17494.7|17492.7|17488.2|17486.2|1149
1583397900000|2020-03-05 08:45:00|17493.2|17491.7|17495.2|17493.7|17496.2|17494.7|17490.2|17488.2|247
1583398200000|2020-03-05 08:50:00|17494.7|17493.2|17483.7|17481.2|17495.2|17493.7|17482.2|17480.2|1128
1583398500000|2020-03-05 08:55:00|17483.2|17481.7|17491.2|17489.7|17491.2|17489.7|17483.2|17481.2|1478
1583398800000|2020-03-05 09:00:00|17491.7|17489.2|17488.2|17486.7|17492.2|17490.7|17488.2|17486.2|614
1583399100000|2020-03-05 09:05:00|17489.2|17487.7|17500.7|17498.2|17502.2|17500.7|17489.2|17487.2|1398
1583399400000|2020-03-05 09:10:00|17500.2|17498.7|17494.2|17492.7|17500.2|17498.7|17494.2|17492.2|2943
1583399700000|2020-03-05 09:15:00|17494.7|17492.2|17492.1|17490.6|17498.2|17496.7|17491.2|17489.2|961
1583400000000|2020-03-05 09:20:00|17492.7|17490.2|17489.1|17487.6|17495.7|17493.6|17488.1|17486.6|2329
1583400300000|2020-03-05 09:25:00|17490.1|17488.6|17487.1|17485.6|17490.1|17488.6|17484.1|17482.1|1554
1583400600000|2020-03-05 09:30:00|17487.6|17485.1|17489.1|17487.6|17489.6|17487.6|17486.1|17484.1|214
1583400900000|2020-03-05 09:35:00|17489.6|17487.1|17492.1|17490.6|17493.6|17491.6|17484.1|17482.1|2588
1583401200000|2020-03-05 09:40:00|17493.6|17491.1|17497.1|17495.6|17499.6|17497.6|17493.1|17491.1|2064
1583401500000|2020-03-05 09:45:00|17497.6|17495.1|17489.1|17487.6|17498.6|17496.6|17488.1|17486.6|2033
1583401800000|2020-03-05 09:50:00|17489.6|17487.1|17494.1|17492.6|17495.1|17493.6|17489.1|17487.1|2569
1583402100000|2020-03-05 09:55:00|17493.1|17491.6|17502.1|17500.6|17503.6|17501.6|17492.1|17490.6|647
1583402400000|2020-03-05 10:00:00|17503.1|17501.6|17502.1|17500.6|17506.6|17504.6|17502.1|17500.1|1752
1583402700000|2020-03-05 10:05:00|17502.6|17501.1|17511|17509.5|17512.5|17510.5|17502.1|17500.1|1905
1583403000000|2020-03-05 10:10:00|17511.5|17509|17515|17513.5|17515|17513.5|17510|17508.5|506
1583403300000|2020-03-05 10:15:00|17514|17512.5|17514.5|17512|17517.5|17515.5|17511|17509.5|3206
1583403600000|2020-03-05 10:20:00|17515|17513.5|17515|17513.5|17518.5|17516.5|17514|17512.5|461
1583403900000|2020-03-05 10:25:00|17515.5|17513|17514.5|17513|17519|17517.5|17514|17512|399
1583404200000|2020-03-05 10:30:00|17514|17512.5|17508|17506.5|17515|17513.5|17506|17504|721
1583404500000|2020-03-05 10:35:00|17508.5|17506|17507|17505.5|17509.5|17507.5|17506|17504|10616
1583404800000|2020-03-05 10:40:00|17508|17506.5|17510|17508.5|17510.5|17508.5|17506|17504.5|1082
1583405100000|2020-03-05 10:45:00|17509|17507.5|17507|17505.5|17511|17509.5|17506|17504.5|183
1583405400000|2020-03-05 10:50:00|17508|17506.5|17517.5|17515|17518|17516.5|17507|17505|239
1583405700000|2020-03-05 10:55:00|17517|17515.5|17520.9|17519.4|17524.9|17523.4|17516|17513.9|1569
1583406000000|2020-03-05 11:00:00|17519.9|17518.4|17517.9|17516.4|17521.4|17519.4|17516.4|17514.9|935
1583406300000|2020-03-05 11:05:00|17518.9|17517.4|17515.4|17512.9|17519.4|17517.4|17511.9|17509.9|932
1583406600000|2020-03-05 11:10:00|17514.9|17513.4|17511.9|17510.4|17516.4|17514.4|17510.9|17508.9|620
1583406900000|2020-03-05 11:15:00|17512.4|17509.9|17509.9|17508.4|17512.9|17511.4|17507.9|17505.9|328
1583407200000|2020-03-05 11:20:00|17510.9|17509.4|17513.4|17510.9|17514.4|17512.4|17508.9|17506.9|257
1583407500000|2020-03-05 11:25:00|17512.9|17511.4|17515.4|17512.9|17517.4|17515.4|17510.9|17509.4|627
1583407800000|2020-03-05 11:30:00|17514.9|17513.4|17515.4|17512.9|17516.4|17514.4|17510.9|17509.4|265
1583408100000|2020-03-05 11:35:00|17513.9|17512.4|17514.9|17513.4|17517.4|17515.4|17513.9|17511.9|726
1583408400000|2020-03-05 11:40:00|17513.9|17512.4|17510.8|17509.3|17515.4|17513.4|17509.9|17508.4|1131
1583408700000|2020-03-05 11:45:00|17511.8|17510.3|17508.3|17505.8|17512.3|17510.3|17507.8|17505.8|231
1583409000000|2020-03-05 11:50:00|17507.8|17506.3|17505.8|17504.3|17509.3|17507.3|17504.8|17502.8|318
1583409300000|2020-03-05 11:55:00|17506.3|17503.8|17507.3|17504.8|17508.3|17506.3|17502.8|17501.3|547
1583409600000|2020-03-05 12:00:00|17506.8|17505.3|17511.3|17508.8|17511.3|17509.3|17504.8|17502.8|89
1583409900000|2020-03-05 12:05:00|17510.8|17509.3|17510.8|17509.3|17511.3|17509.8|17506.8|17504.8|281
1583410200000|2020-03-05 12:10:00|17509.8|17508.3|17511.8|17510.3|17512.3|17510.3|17508.8|17507.3|232
1583410500000|2020-03-05 12:15:00|17512.3|17509.8|17513.3|17510.8|17513.3|17511.3|17508.8|17506.8|2122
1583410800000|2020-03-05 12:20:00|17512.3|17510.3|17512.8|17511.3|17515.3|17513.3|17511.3|17508.8|648
1583411100000|2020-03-05 12:25:00|17511.8|17510.3|17512.7|17511.2|17513.3|17511.3|17510.8|17508.8|239
1583411400000|2020-03-05 12:30:00|17511.7|17510.2|17515.2|17512.7|17515.7|17514.2|17510.7|17509.2|466
1583411700000|2020-03-05 12:35:00|17514.7|17513.2|17516.7|17515.2|17519.7|17518.2|17514.7|17512.7|807
1583412000000|2020-03-05 12:40:00|17517.7|17516.2|17513.7|17512.2|17519.7|17518.2|17512.7|17511.2|1600
1583412300000|2020-03-05 12:45:00|17514.2|17511.7|17519.2|17516.7|17519.2|17517.2|17512.7|17510.7|1379
1583412600000|2020-03-05 12:50:00|17518.7|17517.2|17518.7|17517.2|17520.2|17518.2|17516.7|17514.7|230
1583412900000|2020-03-05 12:55:00|17519.2|17516.7|17518.2|17516.7|17520.2|17518.2|17517.7|17515.7|51
1583413200000|2020-03-05 13:00:00|17518.7|17517.2|17519.7|17518.2|17521.2|17519.2|17515.7|17514.2|810
1583413500000|2020-03-05 13:05:00|17520.2|17517.7|17517.7|17516.2|17521.2|17519.2|17515.7|17514.2|595
1583413800000|2020-03-05 13:10:00|17518.2|17515.7|17515.7|17514.2|17520.2|17518.2|17515.7|17513.7|2225
1583414100000|2020-03-05 13:15:00|17516.6|17515.1|17520.6|17519.1|17521.6|17520.1|17516.6|17514.7|327
1583414400000|2020-03-05 13:20:00|17521.6|17520.1|17525.6|17524.1|17529.6|17528.1|17521.6|17519.6|740
1583414700000|2020-03-05 13:25:00|17526.1|17523.6|17528.1|17525.6|17530.6|17529.1|17525.6|17523.6|821
1583415000000|2020-03-05 13:30:00|17527.6|17526.1|17538.6|17537.1|17539.1|17537.1|17527.6|17525.6|267
1583415300000|2020-03-05 13:35:00|17537.6|17536.1|17540.6|17539.1|17542.1|17540.1|17534.6|17533.1|623
1583415600000|2020-03-05 13:40:00|17541.6|17540.1|17535.6|17534.1|17542.1|17540.1|17535.6|17533.6|460
1583415900000|2020-03-05 13:45:00|17536.1|17533.6|17539.6|17538.1|17540.1|17538.1|17533.6|17531.6|683
1583416200000|2020-03-05 13:50:00|17539.1|17537.6|17537.1|17534.6|17541.1|17539.1|17534.6|17533.1|6912
1583416500000|2020-03-05 13:55:00|17536.6|17535.1|17541.6|17540.1|17542.1|17540.1|17536.6|17534.6|266
1583416800000|2020-03-05 14:00:00|17542.1|17539.6|17540.5|17539|17543.1|17541.1|17537.5|17535.5|214
1583417100000|2020-03-05 14:05:00|17541|17538.5|17543.5|17542|17545|17543|17540.5|17538.5|1329
1583417400000|2020-03-05 14:10:00|17544|17541.5|17544.5|17543|17547.5|17546|17541.5|17539.5|235
1583417700000|2020-03-05 14:15:00|17545|17542.5|17548.5|17547|17550.5|17548|17543.5|17541.5|349
1583418000000|2020-03-05 14:20:00|17549|17546.5|17547.5|17546|17549.5|17548|17545.5|17543.5|200
1583418300000|2020-03-05 14:25:00|17548|17545.5|17552|17549.5|17556|17554|17546.5|17545|327
1583418600000|2020-03-05 14:30:00|17551.5|17549|17564|17561.5|17570|17567.5|17548.5|17546.5|1461
1583418900000|2020-03-05 14:35:00|17563.5|17562|17553.5|17552|17565.5|17564|17552.5|17551|849
1583419200000|2020-03-05 14:40:00|17554.5|17553|17562.5|17561|17565|17563|17553.5|17552|2427
1583419500000|2020-03-05 14:45:00|17563|17560.5|17564.4|17562.9|17566.5|17565|17560.4|17558.5|789
1583419800000|2020-03-05 14:50:00|17565.4|17563.9|17567.9|17565.4|17568.4|17566.9|17560.4|17558.4|282
1583420100000|2020-03-05 14:55:00|17567.4|17565.9|17574.9|17572.4|17579.4|17577.9|17567.4|17565.4|2221
1583420400000|2020-03-05 15:00:00|17574.4|17572.9|17570.4|17568.9|17575.9|17573.9|17567.4|17565.4|276
1583420700000|2020-03-05 15:05:00|17571.4|17569.9|17569.9|17567.4|17574.9|17572.9|17567.4|17565.4|815
1583421000000|2020-03-05 15:10:00|17569.4|17567.9|17556.4|17554.9|17569.9|17567.9|17555.4|17553.9|146
1583421300000|2020-03-05 15:15:00|17556.9|17554.4|17554.4|17552.9|17561.4|17559.9|17553.4|17551.4|526
1583421600000|2020-03-05 15:20:00|17554.9|17552.4|17560.9|17558.4|17561.9|17559.9|17554.4|17552.4|212
1583421900000|2020-03-05 15:25:00|17560.4|17558.9|17557.4|17555.9|17563.9|17561.9|17554.4|17552.4|301
1583422200000|2020-03-05 15:30:00|17556.9|17554.4|17564.3|17562.8|17567.4|17565.9|17556.9|17554.4|1216
1583422500000|2020-03-05 15:35:00|17563.4|17561.8|17575.3|17573.8|17577.8|17575.8|17563.4|17561.8|525
1583422800000|2020-03-05 15:40:00|17576.3|17574.8|17583.8|17581.3|17584.8|17582.3|17572.3|17570.8|385
1583423100000|2020-03-05 15:45:00|17584.3|17582.8|17582.8|17580.3|17589.8|17587.8|17580.3|17578.3|437
1583423400000|2020-03-05 15:50:00|17582.3|17580.8|17584.3|17582.8|17591.8|17589.8|17582.3|17580.8|789
1583423700000|2020-03-05 15:55:00|17585.8|17583.3|17587.8|17585.3|17588.8|17586.8|17582.3|17580.8|150
1583424000000|2020-03-05 16:00:00|17587.3|17585.8|17581.8|17580.3|17588.8|17586.3|17578.3|17576.8|274
1583424300000|2020-03-05 16:05:00|17580.3|17579.3|17576.3|17574.8|17581.8|17579.8|17576.3|17574.3|405
1583424600000|2020-03-05 16:10:00|17577.3|17575.8|17577.8|17575.3|17582.8|17580.8|17575.3|17573.8|488
1583424900000|2020-03-05 16:15:00|17577.3|17575.8|17578.8|17576.3|17580.3|17578.8|17576.3|17574.3|91
1583425200000|2020-03-05 16:20:00|17578.3|17576.8|17576.2|17574.7|17579.3|17577.8|17576.2|17574.3|145
1583425500000|2020-03-05 16:25:00|17577.2|17575.7|17574.7|17572.2|17577.7|17575.7|17572.2|17570.7|942
1583425800000|2020-03-05 16:30:00|17573.2|17571.7|17576.2|17574.7|17578.2|17576.7|17572.2|17570.2|203
1583426100000|2020-03-05 16:35:00|17575.7|17574.2|17579.2|17577.7|17579.7|17577.7|17574.2|17572.2|308
1583426400000|2020-03-05 16:40:00|17578.2|17576.7|17581.2|17579.7|17582.7|17580.7|17578.2|17575.7|217
1583426700000|2020-03-05 16:45:00|17581.7|17578.7|17586.7|17584.2|17587.7|17585.2|17580.2|17578.7|212
1583427000000|2020-03-05 16:50:00|17586.2|17584.7|17586.7|17584.2|17589.2|17587.7|17584.2|17582.2|813
1583427300000|2020-03-05 16:55:00|17586.2|17584.7|17587.7|17585.2|17589.2|17587.7|17586.2|17584.2|317
1583427600000|2020-03-05 17:00:00|17587.2|17585.7|17585.7|17583.2|17587.7|17585.7|17584.2|17582.2|150
1583427900000|2020-03-05 17:05:00|17585.2|17583.7|17587.1|17585.6|17590.7|17588.7|17585.2|17583.7|2814
1583428200000|2020-03-05 17:10:00|17588.1|17586.6|17593.1|17591.6|17593.6|17591.6|17586.1|17584.1|2407
1583428500000|2020-03-05 17:15:00|17594.1|17592.6|17593.1|17591.6|17597.1|17595.6|17591.1|17589.1|530
1583428800000|2020-03-05 17:20:00|17592.6|17590.6|17596.1|17594.6|17596.6|17594.6|17590.1|17588.1|214
1583429100000|2020-03-05 17:25:00|17595.6|17594.1|17593.6|17591.1|17599.6|17597.6|17592.1|17590.1|273
1583429400000|2020-03-05 17:30:00|17593.1|17591.6|17591.1|17589.6|17594.6|17592.6|17590.1|17588.1|180
1583429700000|2020-03-05 17:35:00|17590.1|17588.6|17600.1|17598.6|17600.1|17598.6|17590.1|17588.6|27
1583430000000|2020-03-05 17:40:00|17599.6|17598.1|17605.1|17602.6|17605.6|17603.6|17599.1|17597.1|123
1583430300000|2020-03-05 17:45:00|17604.6|17602.1|17600.6|17598.1|17609.6|17607.6|17600.1|17598.1|33
1583430600000|2020-03-05 17:50:00|17600.1|17598.6|17596|17594.5|17601.6|17599.6|17595.1|17593|830
1583430900000|2020-03-05 17:55:00|17596.5|17594|17597.5|17595|17597.5|17595.5|17595|17593|92
1583431200000|2020-03-05 18:00:00|17597|17594.5|17599.5|17597|17599.5|17598|17596|17594|430
1583431500000|2020-03-05 18:05:00|17598.5|17597.5|17601.5|17599|17603.5|17601.5|17597|17595|27
1583431800000|2020-03-05 18:10:00|17602|17600.5|17605.5|17603|17605.5|17603.5|17601|17599|75
1583432100000|2020-03-05 18:15:00|17605|17603.5|17604|17602.5|17609.5|17607.5|17604|17602|18
1583432400000|2020-03-05 18:20:00|17604.5|17602|17599.5|17597|17605.5|17603.5|17598.5|17596|7
1583432700000|2020-03-05 18:25:00|17598.5|17596|17594|17592.5|17599.5|17597|17594|17592|41
1583433000000|2020-03-05 18:30:00|17593.5|17592|17596.5|17594|17597.5|17595.5|17593|17591.5|1167
1583433300000|2020-03-05 18:35:00|17596|17594.5|17595.5|17593|17596.5|17594.5|17591|17588.5|529
1583433600000|2020-03-05 18:40:00|17595|17592.5|17601.9|17599.4|17602.4|17600.4|17594|17592|0
1583433900000|2020-03-05 18:45:00|17600.9|17598.9|17593.4|17590.9|17602.9|17600.4|17591.9|17589.9|9
1583434200000|2020-03-05 18:50:00|17592.9|17591.4|17597.4|17594.9|17597.4|17594.9|17591.9|17589.4|107
1583434500000|2020-03-05 18:55:00|17596.4|17593.9|17589.9|17588.4|17596.4|17594.4|17589.9|17588.4|124
1583434800000|2020-03-05 19:00:00|17590.4|17588.9|17595.4|17592.9|17596.4|17594.4|17589.9|17588.4|8
1583435100000|2020-03-05 19:05:00|17596.4|17593.9|17595.4|17592.9|17597.4|17595.4|17592.9|17590.9|1
1583435400000|2020-03-05 19:10:00|17594.9|17593.4|17596.9|17593.4|17597.9|17594.9|17592.9|17590.9|1
1583435700000|2020-03-05 19:15:00|17596.4|17592.9|17595.9|17592.4|17598.4|17595.9|17594.4|17591.4|0
1583436000000|2020-03-05 19:20:00|17596.4|17592.9|17599.4|17596.9|17599.4|17596.9|17592.9|17591.4|2
1583436300000|2020-03-05 19:25:00|17600.4|17597.9|17604.3|17601.8|17605.3|17602.8|17599.4|17596.9|1
1583436600000|2020-03-05 19:30:00|17603.8|17600.8|17603.3|17600.8|17603.8|17601.8|17599.8|17597.8|0
1583436900000|2020-03-05 19:35:00|17602.8|17601.3|17597.8|17596.3|17603.8|17601.3|17596.8|17594.8|0
1583437200000|2020-03-05 19:40:00|17598.3|17595.8|17603.3|17600.8|17603.3|17600.8|17596.8|17595.3|4
1583437500000|2020-03-05 19:45:00|17601.8|17600.3|17602.3|17599.8|17604.3|17601.8|17600.8|17598.8|1
1583437800000|2020-03-05 19:50:00|17600.8|17599.3|17605.3|17602.8|17606.3|17603.8|17598.8|17596.8|0
1583438100000|2020-03-05 19:55:00|17604.8|17603.3|17597.3|17594.8|17606.8|17603.8|17596.3|17593.3|3
1583438400000|2020-03-05 20:00:00|17598.3|17595.8|17593.8|17592.3|17600.3|17597.8|17592.8|17590.8|9
1583438700000|2020-03-05 20:05:00|17593.3|17591.8|17592.3|17589.8|17594.3|17592.3|17590.8|17588.8|15
1583439000000|2020-03-05 20:10:00|17590.8|17589.3|17597.2|17594.7|17599.2|17596.7|17590.8|17588.8|3
1583439300000|2020-03-05 20:15:00|17596.2|17593.7|17601.2|17598.7|17601.2|17598.7|17596.2|17593.2|0
1583439600000|2020-03-05 20:20:00|17599.7|17598.2|17598.2|17595.7|17601.2|17598.7|17595.2|17592.2|2
1583439900000|2020-03-05 20:25:00|17598.7|17595.2|17597.2|17594.7|17601.2|17598.7|17591.2|17588.7|62
1583440200000|2020-03-05 20:30:00|17597.7|17596.2|17596.2|17592.7|17598.7|17596.2|17590.7|17588.2|2
1583440500000|2020-03-05 20:35:00|17595.7|17592.2|17599.7|17596.2|17600.7|17597.2|17594.7|17591.2|4
1583440800000|2020-03-05 20:40:00|17598.7|17595.2|17598.7|17595.2|17601.7|17598.2|17597.7|17594.2|0
1583441100000|2020-03-05 20:45:00|17597.7|17594.2|17603.7|17600.2|17604.7|17601.2|17597.7|17594.2|104
1583441400000|2020-03-05 20:50:00|17604.7|17601.2|17599.7|17596.2|17604.7|17601.2|17598.7|17595.2|311
1583441700000|2020-03-05 20:55:00|17600.7|17597.2|17600.1|17596.6|17602.1|17599.6|17596.2|17593.7|100
1583478300000|2020-03-06 07:05:00|17618.8|17616.3|17628.7|17626.2|17631.7|17629.2|17615.8|17613.3|346
1583478600000|2020-03-06 07:10:00|17629.7|17627.2|17633.8|17631.3|17637.7|17635.2|17628.7|17626.2|10
1583478900000|2020-03-06 07:15:00|17633.3|17630.3|17623.8|17621.3|17633.8|17631.3|17622.8|17620.3|40
1583479200000|2020-03-06 07:20:00|17624.8|17622.3|17631.8|17629.3|17635.8|17633.3|17623.8|17620.8|66
1583479500000|2020-03-06 07:25:00|17632.3|17628.8|17641.8|17639.3|17643.3|17640.8|17630.8|17627.8|43
1583479800000|2020-03-06 07:30:00|17640.8|17638.3|17629.8|17627.3|17641.8|17639.3|17628.8|17626.3|8
1583480100000|2020-03-06 07:35:00|17628.8|17626.3|17627.3|17625.8|17632.8|17630.3|17625.8|17623.3|68
1583480400000|2020-03-06 07:40:00|17628.8|17626.3|17624.3|17622.8|17629.3|17626.3|17624.3|17622.3|434
1583480700000|2020-03-06 07:45:00|17623.8|17621.3|17627.8|17625.3|17629.3|17626.8|17621.8|17619.3|283
1583481000000|2020-03-06 07:50:00|17626.8|17624.3|17629.9|17627.4|17632.8|17630.3|17625.4|17623.4|107
1583481300000|2020-03-06 07:55:00|17628.4|17626.9|17631.9|17629.4|17634.9|17632.4|17627.9|17625.4|23
1583481600000|2020-03-06 08:00:00|17630.9|17628.4|17621.9|17619.4|17633.4|17631.9|17617.9|17615.4|93
1583481900000|2020-03-06 08:05:00|17622.9|17620.4|17622.4|17618.9|17625.4|17622.4|17618.9|17616.4|251
1583482200000|2020-03-06 08:10:00|17621.4|17617.9|17620.9|17618.4|17629.4|17625.9|17619.4|17615.9|10
1583482500000|2020-03-06 08:15:00|17619.9|17617.4|17617.9|17615.4|17627.4|17624.4|17617.9|17615.4|127
1583482800000|2020-03-06 08:20:00|17616.9|17614.4|17622.4|17618.9|17623.9|17621.9|17612.4|17610.4|450
1583483100000|2020-03-06 08:25:00|17621.4|17617.9|17620.5|17617|17623.4|17620.4|17616|17612.9|837
1583483400000|2020-03-06 08:30:00|17621.5|17618|17638|17635.5|17639|17636.5|17619.5|17616|58
1583483700000|2020-03-06 08:35:00|17639|17636.5|17644.5|17643|17649.5|17646|17638|17635.5|63
1583484000000|2020-03-06 08:40:00|17646|17643.5|17662|17659.5|17662|17659.5|17637.5|17634|195
1583484300000|2020-03-06 08:45:00|17661|17658.5|17658.5|17655|17661.5|17658.5|17647.5|17644|164
1583484600000|2020-03-06 08:50:00|17659.5|17656|17646|17643.5|17661.5|17658|17646|17643|97
1583484900000|2020-03-06 08:55:00|17645|17642.5|17648|17645.5|17650|17647.5|17642|17639|101
1583485200000|2020-03-06 09:00:00|17649|17646|17639.5|17636|17650.5|17647|17637.5|17634|151
1583485500000|2020-03-06 09:05:00|17639|17635.5|17634|17631.5|17639.5|17636|17630|17627.5|526
1583485800000|2020-03-06 09:10:00|17633|17630.5|17640.6|17637.1|17642.6|17639.1|17633|17630.5|107
1583486100000|2020-03-06 09:15:00|17640.1|17636.6|17636.1|17633.6|17645.6|17642.6|17635.1|17632.6|185
1583486400000|2020-03-06 09:20:00|17635.1|17632.6|17636.6|17635.1|17642.1|17639.6|17632.1|17629.1|537
1583486700000|2020-03-06 09:25:00|17638.1|17635.6|17634.6|17631.1|17639.6|17636.6|17631.1|17628.6|173
1583487000000|2020-03-06 09:30:00|17635.6|17632.1|17647.1|17644.6|17647.1|17644.6|17632.6|17629.1|412
1583487300000|2020-03-06 09:35:00|17646.1|17643.6|17650.1|17647.6|17650.6|17647.6|17642.1|17639.6|109
1583487600000|2020-03-06 09:40:00|17651.1|17648.6|17669.7|17666.2|17670.7|17667.7|17650.1|17647.6|924
1583487900000|2020-03-06 09:45:00|17670.2|17666.7|17655.7|17654.2|17672.2|17669.7|17655.7|17653.7|336
1583488200000|2020-03-06 09:50:00|17656.2|17653.7|17652.2|17649.7|17658.7|17656.2|17648.2|17645.2|986
1583488500000|2020-03-06 09:55:00|17653.2|17650.2|17660.2|17657.7|17660.2|17657.7|17649.2|17646.7|653
1583488800000|2020-03-06 10:00:00|17659.2|17656.7|17656.2|17653.7|17661.2|17658.7|17653.2|17650.2|29
1583489100000|2020-03-06 10:05:00|17657.2|17654.7|17663.3|17660.8|17663.3|17660.8|17653.2|17650.7|242
1583489400000|2020-03-06 10:10:00|17662.3|17659.8|17662.3|17659.8|17665.3|17662.8|17660.3|17657.8|53
1583489700000|2020-03-06 10:15:00|17663.3|17660.8|17669.3|17666.8|17669.3|17666.8|17662.3|17659.3|15
1583490000000|2020-03-06 10:20:00|17668.3|17665.8|17658.8|17657.3|17670.8|17667.8|17658.8|17656.3|195
1583490300000|2020-03-06 10:25:00|17659.8|17656.3|17662.3|17659.8|17665.3|17662.8|17659.3|17656.3|30
1583490600000|2020-03-06 10:30:00|17663.3|17660.8|17660.3|17656.8|17667.3|17664.8|17655.3|17652.8|38
1583490900000|2020-03-06 10:35:00|17659.3|17657.8|17670.8|17667.3|17675.8|17672.3|17658.3|17655.8|8
1583491200000|2020-03-06 10:40:00|17671.8|17668.3|17668.3|17664.8|17671.8|17668.3|17665.8|17662.3|20
1583491500000|2020-03-06 10:45:00|17668.8|17665.3|17662.8|17659.3|17669.8|17666.3|17657.8|17654.3|2
1583491800000|2020-03-06 10:50:00|17662.9|17659.4|17654.4|17651.9|17664.8|17661.3|17653.4|17650.9|155
1583492100000|2020-03-06 10:55:00|17655.4|17652.9|17650.4|17647.9|17657.9|17654.9|17648.4|17645.9|29
1583492400000|2020-03-06 11:00:00|17649.4|17646.9|17636.9|17633.4|17650.4|17647.9|17635.9|17632.4|38
1583492700000|2020-03-06 11:05:00|17635.9|17632.4|17647.9|17644.4|17648.9|17645.4|17635.9|17632.4|50
1583493000000|2020-03-06 11:10:00|17646.9|17643.4|17658.9|17655.4|17658.9|17655.4|17645.9|17642.4|0
1583493300000|2020-03-06 11:15:00|17657.9|17654.4|17652.9|17649.4|17661.9|17658.4|17648.9|17645.4|749
1583493600000|2020-03-06 11:20:00|17651.9|17648.4|17656.9|17653.4|17657.9|17654.4|17650.9|17647.4|1
1583493900000|2020-03-06 11:25:00|17655.9|17652.4|17657.9|17654.4|17661.9|17658.4|17651.9|17648.4|0
1583494200000|2020-03-06 11:30:00|17657|17653.5|17652|17648.5|17660.9|17657.4|17652|17648.5|0
1583494500000|2020-03-06 11:35:00|17651|17647.5|17655|17651.5|17661|17657.5|17648|17644.5|0
1583494800000|2020-03-06 11:40:00|17656|17652.5|17653|17649.5|17657|17653.5|17645|17641.5|0
1583495100000|2020-03-06 11:45:00|17652|17648.5|17643|17639.5|17652|17648.5|17642|17638.5|0
1583495400000|2020-03-06 11:50:00|17644|17640.5|17645|17641.5|17649|17645.5|17641|17637.5|0
1583495700000|2020-03-06 11:55:00|17644|17640.5|17647|17643.5|17649|17645.5|17644|17640.5|0
1583496000000|2020-03-06 12:00:00|17646.5|17643|17644|17640.5|17646.5|17643|17639|17635.5|0
1583496300000|2020-03-06 12:05:00|17643.5|17640|17650|17646.5|17653|17649.5|17643.5|17640|0
1583496600000|2020-03-06 12:10:00|17651|17647.5|17648.1|17644.6|17651|17647.5|17646|17642.5|0
1583496900000|2020-03-06 12:15:00|17647.6|17644.1|17653.1|17649.6|17655.1|17651.6|17647.1|17643.6|0
1583497200000|2020-03-06 12:20:00|17654.1|17650.6|17648.1|17644.6|17654.1|17650.6|17647.1|17643.6|0
1583497500000|2020-03-06 12:25:00|17649.1|17645.6|17658.1|17654.6|17660.1|17656.6|17649.1|17645.6|0
1583497800000|2020-03-06 12:30:00|17659.1|17655.6|17662.1|17658.6|17662.6|17659.1|17655.1|17651.6|0
1583498100000|2020-03-06 12:35:00|17661.1|17657.6|17660.2|17656.7|17663.1|17659.6|17651.2|17647.7|0
1583498400000|2020-03-06 12:40:00|17660.7|17657.2|17663.1|17659.6|17668.1|17664.6|17660.2|17656.7|0
1583498700000|2020-03-06 12:45:00|17664.1|17660.6|17665.2|17661.7|17667.1|17663.6|17660.2|17656.7|0
1583499000000|2020-03-06 12:50:00|17664.2|17660.7|17672.2|17668.7|17675.2|17671.7|17661.2|17657.7|0
1583499300000|2020-03-06 12:55:00|17671.2|17667.7|17667.2|17663.7|17673.2|17669.7|17665.2|17661.7|0
1583499600000|2020-03-06 13:00:00|17668.2|17664.7|17671.2|17667.7|17671.2|17667.7|17664.2|17660.7|0
1583499900000|2020-03-06 13:05:00|17670.2|17666.7|17670.2|17666.7|17674.2|17670.7|17667.3|17663.8|0
1583500200000|2020-03-06 13:10:00|17671.2|17667.7|17674.2|17670.7|17675.2|17671.7|17667.3|17663.8|0
1583500500000|2020-03-06 13:15:00|17674.3|17670.8|17667.3|17663.8|17674.3|17670.8|17661.8|17658.3|0
1583500800000|2020-03-06 13:20:00|17666.3|17662.8|17663.3|17659.8|17666.3|17662.8|17656.3|17652.8|0
1583501100000|2020-03-06 13:25:00|17664.3|17660.8|17660.8|17657.3|17665.3|17661.8|17660.3|17656.8|0
1583501400000|2020-03-06 13:30:00|17660.3|17656.8|17651.3|17647.8|17661.3|17657.8|17648.3|17644.8|0
1583501700000|2020-03-06 13:35:00|17652.3|17648.8|17655.3|17651.8|17658.3|17654.8|17644.3|17640.8|0
1583502000000|2020-03-06 13:40:00|17654.3|17650.8|17655.3|17651.8|17657.3|17653.8|17647.3|17643.8|0
1583502300000|2020-03-06 13:45:00|17656.3|17652.8|17650.4|17646.9|17657.3|17653.8|17643.4|17639.9|0
1583502600000|2020-03-06 13:50:00|17649.9|17646.4|17646.4|17642.9|17658.4|17654.9|17646.4|17642.9|0
1583502900000|2020-03-06 13:55:00|17646.9|17643.4|17647.4|17643.9|17654.4|17650.9|17644.4|17640.9|0
1583503200000|2020-03-06 14:00:00|17648.4|17644.9|17653.4|17649.9|17653.4|17649.9|17642.4|17638.9|0
1583503500000|2020-03-06 14:05:00|17653.9|17650.4|17658.4|17654.9|17660.4|17656.9|17652.4|17648.9|0
1583503800000|2020-03-06 14:10:00|17659.4|17655.9|17662.4|17658.9|17662.4|17658.9|17654.4|17650.9|0
1583504100000|2020-03-06 14:15:00|17661.4|17657.9|17661.4|17657.9|17667.4|17663.9|17660.4|17656.9|0
1583504400000|2020-03-06 14:20:00|17662.4|17658.9|17658.4|17654.9|17669.4|17665.9|17657.4|17653.9|0
1583504700000|2020-03-06 14:25:00|17659.4|17655.9|17656.5|17653|17663.4|17659.9|17655.5|17652|0
1583505000000|2020-03-06 14:30:00|17656|17652.5|17659.5|17656|17660.5|17657|17651.5|17648|0
1583505300000|2020-03-06 14:35:00|17658.5|17655|17655.5|17652|17661.5|17658|17653.5|17650|0
1583505600000|2020-03-06 14:40:00|17656.5|17653|17664.5|17661|17668.5|17665|17654.5|17651|0
1583505900000|2020-03-06 14:45:00|17665.5|17662|17674.5|17671|17674.5|17671|17663.5|17660|0
1583506200000|2020-03-06 14:50:00|17673.5|17670|17677.5|17674|17684.5|17681|17672.5|17669|0
1583506500000|2020-03-06 14:55:00|17678.5|17675|17669.5|17666|17685.5|17682|17667.5|17664|0
1583506800000|2020-03-06 15:00:00|17670|17666.5|17655.5|17652|17671.5|17668|17655.5|17652|0
1583507100000|2020-03-06 15:05:00|17653.5|17650|17659.6|17656.1|17659.6|17656.1|17650.5|17647|0
1583507400000|2020-03-06 15:10:00|17658.6|17655.1|17641.6|17638.1|17659.6|17656.1|17638.6|17635.1|0
1583507700000|2020-03-06 15:15:00|17640.6|17637.1|17645.6|17642.1|17645.6|17642.1|17631.6|17628.1|0
1583508000000|2020-03-06 15:20:00|17646.6|17643.1|17632.6|17629.1|17647.6|17644.1|17629.6|17626.1|0
1583508300000|2020-03-06 15:25:00|17633.6|17630.1|17626.1|17622.6|17639.6|17636.1|17621.6|17618.1|0
1583508600000|2020-03-06 15:30:00|17626.6|17623.1|17633.6|17630.1|17634.6|17631.1|17616.6|17613.1|0
1583508900000|2020-03-06 15:35:00|17632.6|17629.1|17616.6|17613.1|17638.6|17635.1|17611.6|17608.1|0
1583509200000|2020-03-06 15:40:00|17617.6|17614.1|17626.6|17623.1|17628.1|17624.6|17611.6|17608.1|0
1583509500000|2020-03-06 15:45:00|17627.6|17624.1|17615.7|17612.2|17632.6|17629.1|17612.7|17609.2|0
1583509800000|2020-03-06 15:50:00|17616.2|17612.7|17632.7|17629.2|17632.7|17629.2|17614.7|17611.2|0
1583510100000|2020-03-06 15:55:00|17633.7|17630.2|17644.7|17641.2|17648.7|17645.2|17631.7|17628.2|0
1583510400000|2020-03-06 16:00:00|17645.2|17641.7|17650.7|17647.2|17651.7|17648.2|17642.7|17639.2|0
1583510700000|2020-03-06 16:05:00|17651.7|17648.2|17649.7|17646.2|17655.7|17652.2|17643.7|17640.2|0
1583511000000|2020-03-06 16:10:00|17650.2|17646.7|17657.7|17654.2|17659.7|17656.2|17644.7|17641.2|0
1583511300000|2020-03-06 16:15:00|17656.7|17653.2|17654.7|17651.2|17661.7|17658.2|17648.7|17645.2|0
1583511600000|2020-03-06 16:20:00|17655.7|17652.2|17655.7|17652.2|17656.7|17653.2|17651.7|17648.2|0
1583511900000|2020-03-06 16:25:00|17656.7|17653.2|17653.8|17650.3|17656.7|17653.2|17648.7|17645.2|0
1583512200000|2020-03-06 16:30:00|17654.3|17650.8|17654.8|17651.3|17654.8|17651.3|17646.8|17643.3|0
1583512500000|2020-03-06 16:35:00|17655.8|17652.3|17636.8|17633.3|17656.8|17653.3|17636.8|17633.3|0
1583512800000|2020-03-06 16:40:00|17637.8|17634.3|17629.8|17626.3|17638.8|17635.3|17629.8|17626.3|0
1583513100000|2020-03-06 16:45:00|17628.8|17625.3|17632.8|17629.3|17636.8|17633.3|17628.8|17625.3|0
1583513400000|2020-03-06 16:50:00|17633.3|17629.8|17637.8|17634.3|17638.8|17635.3|17630.8|17627.3|0
1583513700000|2020-03-06 16:55:00|17636.8|17633.3|17628.8|17625.3|17638.8|17635.3|17628.8|17625.3|0
1583514000000|2020-03-06 17:00:00|17629.8|17626.3|17635.8|17632.3|17636.8|17633.3|17628.8|17625.3|0
1583514300000|2020-03-06 17:05:00|17636.3|17632.8|17639.9|17636.4|17641.9|17638.4|17634.8|17631.3|0
1583514600000|2020-03-06 17:10:00|17640.9|17637.4|17640.9|17637.4|17642.9|17639.4|17639.9|17636.4|0
1583514900000|2020-03-06 17:15:00|17641.4|17637.9|17643.9|17640.4|17644.9|17641.4|17638.9|17635.4|0
1583515200000|2020-03-06 17:20:00|17644.9|17641.4|17637.9|17634.4|17644.9|17641.4|17635.9|17632.4|0
1583515500000|2020-03-06 17:25:00|17638.9|17635.4|17638.9|17635.4|17641.9|17638.4|17636.9|17633.4|0
1583515800000|2020-03-06 17:30:00|17637.9|17634.4|17631.9|17628.4|17639.9|17636.4|17630.9|17627.4|0
1583516100000|2020-03-06 17:35:00|17632.4|17628.9|17628.9|17625.4|17633.9|17630.4|17627.9|17624.4|0
1583516400000|2020-03-06 17:40:00|17629.4|17625.9|17625.9|17622.4|17629.9|17626.4|17624.9|17621.4|0
1583516700000|2020-03-06 17:45:00|17626.4|17622.9|17632|17628.5|17634|17630.5|17624.9|17621.4|0
1583517000000|2020-03-06 17:50:00|17632.5|17629|17629|17625.5|17633|17629.5|17628|17624.5|0
1583517300000|2020-03-06 17:55:00|17628|17624.5|17626|17622.5|17629|17625.5|17625|17621.5|0
1583517600000|2020-03-06 18:00:00|17627|17623.5|17629|17625.5|17630.5|17627|17625|17621.5|0
1583517900000|2020-03-06 18:05:00|17628|17624.5|17627|17623.5|17629|17625.5|17625|17621.5|0
1583518200000|2020-03-06 18:10:00|17626|17622.5|17626|17622.5|17627|17623.5|17624|17620.5|0
1583518500000|2020-03-06 18:15:00|17627|17623.5|17625|17621.5|17629|17625.5|17624|17620.5|0
1583518800000|2020-03-06 18:20:00|17624|17620.5|17624|17620.5|17626|17622.5|17623|17619.5|0
1583519100000|2020-03-06 18:25:00|17625|17621.5|17622.1|17618.6|17626.1|17622.6|17621.1|17617.6|0
1583519400000|2020-03-06 18:30:00|17623.1|17619.6|17625.1|17621.6|17626.1|17622.6|17621.1|17617.6|0
1583519700000|2020-03-06 18:35:00|17626.1|17622.6|17627.1|17623.6|17629.1|17625.6|17625.1|17621.6|0
1583520000000|2020-03-06 18:40:00|17626.1|17622.6|17625.1|17621.6|17627.1|17623.6|17620.1|17616.6|0
1583520300000|2020-03-06 18:45:00|17624.1|17620.6|17619.1|17615.6|17625.1|17621.6|17617.1|17613.6|0
1583520600000|2020-03-06 18:50:00|17620.1|17616.6|17621.1|17617.6|17622.1|17618.6|17617.1|17613.6|0
1583520900000|2020-03-06 18:55:00|17620.1|17616.6|17623.1|17619.6|17625.1|17621.6|17619.1|17615.6|0
1583521200000|2020-03-06 19:00:00|17624.1|17620.6|17625.1|17621.6|17628.1|17624.6|17622.1|17618.6|0
1583521500000|2020-03-06 19:05:00|17624.6|17621.1|17633.2|17629.7|17633.2|17629.7|17623.1|17619.6|0
1583521800000|2020-03-06 19:10:00|17634.2|17630.7|17634.2|17630.7|17634.2|17630.7|17630.2|17626.7|0
1583522100000|2020-03-06 19:15:00|17633.2|17629.7|17635.2|17631.7|17637.2|17633.7|17632.2|17628.7|0
1583522400000|2020-03-06 19:20:00|17634.2|17630.7|17630.2|17626.7|17635.2|17631.7|17629.2|17625.7|0
1583522700000|2020-03-06 19:25:00|17629.7|17626.2|17636.2|17632.7|17636.2|17632.7|17628.2|17624.7|0
1583523000000|2020-03-06 19:30:00|17635.7|17632.2|17640.2|17636.7|17641.2|17637.7|17633.2|17629.7|0
1583523300000|2020-03-06 19:35:00|17640.7|17637.2|17644.2|17640.7|17645.2|17641.7|17637.2|17633.7|0
1583523600000|2020-03-06 19:40:00|17643.2|17639.7|17644.2|17640.7|17647.2|17643.7|17642.2|17638.7|0
1583523900000|2020-03-06 19:45:00|17643.2|17639.7|17650.3|17646.8|17651.3|17647.8|17641.7|17638.2|0
1583524200000|2020-03-06 19:50:00|17650.8|17647.3|17651.3|17647.8|17652.3|17648.8|17648.8|17645.3|0
1583524500000|2020-03-06 19:55:00|17650.3|17646.8|17655.3|17651.8|17655.3|17651.8|17643.3|17639.8|0
1583524800000|2020-03-06 20:00:00|17654.3|17650.8|17663.3|17659.8|17664.3|17660.8|17653.8|17650.3|0
1583525100000|2020-03-06 20:05:00|17663.8|17660.3|17660.3|17656.8|17664.3|17660.8|17657.3|17653.8|0
1583525400000|2020-03-06 20:10:00|17659.3|17655.8|17656.3|17652.8|17659.8|17656.3|17652.8|17649.3|0
1583525700000|2020-03-06 20:15:00|17655.8|17652.3|17639.3|17635.8|17656.3|17652.8|17639.3|17635.8|0
1583526000000|2020-03-06 20:20:00|17638.3|17634.8|17633.3|17629.8|17642.8|17639.3|17633.3|17629.8|0
1583526300000|2020-03-06 20:25:00|17634.3|17630.8|17640.4|17636.9|17643.4|17639.9|17633.3|17629.8|0
1583526600000|2020-03-06 20:30:00|17641.4|17637.9|17627.4|17623.9|17641.4|17637.9|17625.4|17621.9|0
1583526900000|2020-03-06 20:35:00|17628.4|17624.9|17634.4|17630.9|17637.4|17633.9|17623.9|17620.4|0
1583527200000|2020-03-06 20:40:00|17633.4|17629.9|17630.4|17626.9|17636.9|17633.4|17629.4|17625.9|0
1583527500000|2020-03-06 20:45:00|17629.4|17625.9|17622.5|17619|17631.4|17627.9|17622.5|17619|0
1583527800000|2020-03-06 20:50:00|17623|17619.5|17625.5|17622|17626|17622.5|17617.5|17614|0
1583528100000|2020-03-06 20:55:00|17626.5|17623|17631.5|17628|17631.5|17628|17623.5|17620|0
1583737500000|2020-03-09 07:05:00|17772.2|17768.7|17800.7|17797.2|17805.7|17802.2|17769.7|17766.2|0
1583737800000|2020-03-09 07:10:00|17799.7|17796.2|17807.7|17804.2|17813.7|17810.2|17794.7|17791.2|0
1583738100000|2020-03-09 07:15:00|17806.7|17803.2|17845|17841.5|17848.4|17844.9|17804.7|17801.2|0
1583738400000|2020-03-09 07:20:00|17845.5|17842|17855.8|17852.3|17856.8|17853.3|17835.2|17831.7|0
1583738700000|2020-03-09 07:25:00|17854.8|17851.3|17861.8|17858.3|17872.8|17869.3|17854.8|17851.3|0
1583739000000|2020-03-09 07:30:00|17860.8|17857.3|17863.8|17860.3|17867.7|17864.2|17849.8|17846.3|0
1583739300000|2020-03-09 07:35:00|17862.8|17859.3|17862.8|17859.3|17872.8|17869.3|17857.8|17854.3|0
1583739600000|2020-03-09 07:40:00|17865.8|17862.3|17831.8|17828.3|17871.8|17868.3|17827.8|17824.3|0
1583739900000|2020-03-09 07:45:00|17830.8|17827.3|17832.3|17828.8|17840.8|17837.3|17818.8|17815.3|0
1583740200000|2020-03-09 07:50:00|17831.8|17828.3|17814.8|17811.3|17834.8|17831.3|17811.8|17808.3|0
1583740500000|2020-03-09 07:55:00|17813.8|17810.3|17815.8|17812.3|17822.8|17819.3|17807.8|17804.3|0
1583740800000|2020-03-09 08:00:00|17813.3|17809.8|17817.8|17814.3|17825.8|17822.3|17802.8|17799.3|0
1583741100000|2020-03-09 08:05:00|17817.3|17813.8|17835.9|17832.4|17838.9|17835.4|17810.8|17807.3|0
1583741400000|2020-03-09 08:10:00|17836.9|17833.4|17820.9|17817.4|17837.9|17834.4|17819.9|17816.4|0
1583741700000|2020-03-09 08:15:00|17821.9|17818.4|17816.8|17813.3|17827.4|17823.9|17811.9|17808.4|0
1583742000000|2020-03-09 08:20:00|17814.9|17811.4|17806.9|17803.4|17817.2|17813.7|17803.9|17800.4|0
1583742300000|2020-03-09 08:25:00|17807.9|17804.4|17818.9|17815.4|17823.9|17820.4|17804.9|17801.4|0
1583742600000|2020-03-09 08:30:00|17817.9|17814.4|17823.9|17820.4|17833.9|17830.4|17817.9|17814.4|0
1583742900000|2020-03-09 08:35:00|17823|17819.5|17823.9|17820.4|17832.9|17829.4|17817.9|17814.4|0
1583743200000|2020-03-09 08:40:00|17824.9|17821.4|17828.9|17825.4|17837.9|17834.4|17823.9|17820.4|0
1583743500000|2020-03-09 08:45:00|17829.9|17826.4|17827.6|17824.1|17834|17830.5|17824|17820.5|0
1583743800000|2020-03-09 08:50:00|17826.6|17823.1|17825|17821.5|17830|17826.5|17822.7|17819.2|0
1583744100000|2020-03-09 08:55:00|17824|17820.5|17817.5|17814|17830.5|17827|17816|17812.5|0
1583744400000|2020-03-09 09:00:00|17817|17813.5|17816|17812.5|17818|17814.5|17807|17803.5|0
1583744700000|2020-03-09 09:05:00|17815|17811.5|17817.5|17814|17823.5|17820|17807|17803.5|0
1583745000000|2020-03-09 09:10:00|17816.5|17813|17799|17795.5|17817.7|17814.2|17799|17795.5|0
1583745300000|2020-03-09 09:15:00|17800|17796.5|17800|17796.5|17811|17807.5|17797.6|17794.1|0
1583745600000|2020-03-09 09:20:00|17802|17798.5|17812.6|17809.1|17813.6|17810.1|17798|17794.5|0
1583745900000|2020-03-09 09:25:00|17812.1|17808.6|17820.1|17816.6|17821.1|17817.6|17807.1|17803.6|0
1583746200000|2020-03-09 09:30:00|17819.1|17815.6|17822.1|17818.6|17829.5|17826|17819.1|17815.6|0
1583746500000|2020-03-09 09:35:00|17821.1|17817.6|17824.1|17820.6|17827.1|17823.6|17820.6|17817.1|0
1583746800000|2020-03-09 09:40:00|17823.1|17819.6|17823.1|17819.6|17830.1|17826.6|17822.1|17818.6|0
1583747100000|2020-03-09 09:45:00|17824.1|17820.6|17816.8|17813.3|17824.1|17820.6|17815.1|17811.6|0
1583747400000|2020-03-09 09:50:00|17815.8|17812.3|17821.1|17817.6|17826.6|17823.1|17814.1|17810.6|0
1583747700000|2020-03-09 09:55:00|17822.1|17818.6|17814.1|17810.6|17825.6|17822.1|17812.1|17808.6|0
1583748000000|2020-03-09 10:00:00|17815.1|17811.6|17826.2|17822.7|17831.2|17827.7|17812.1|17808.6|0
1583748300000|2020-03-09 10:05:00|17825.7|17822.2|17844.2|17840.7|17845.2|17841.7|17824.2|17820.7|0
1583748600000|2020-03-09 10:10:00|17843.2|17839.7|17845.2|17841.7|17848.2|17844.7|17840.2|17836.7|0
1583748900000|2020-03-09 10:15:00|17844.2|17840.7|17853.2|17849.7|17855.2|17851.7|17843.2|17839.7|0
1583749200000|2020-03-09 10:20:00|17852.2|17848.7|17848.2|17844.7|17858.2|17854.7|17848.2|17844.7|0
1583749500000|2020-03-09 10:25:00|17849.2|17845.7|17844.2|17840.7|17850.2|17846.7|17843.2|17839.7|0
1583749800000|2020-03-09 10:30:00|17843.2|17839.7|17852.2|17848.7|17856.2|17852.7|17842.7|17839.2|0
1583750100000|2020-03-09 10:35:00|17853.2|17849.7|17849.3|17845.8|17856.2|17852.7|17841.2|17837.7|0
1583750400000|2020-03-09 10:40:00|17850.3|17846.8|17845.3|17841.8|17852.3|17848.8|17840.3|17836.8|0
1583750700000|2020-03-09 10:45:00|17846.2|17842.7|17848.3|17844.8|17850.3|17846.8|17844.3|17840.8|0
1583751000000|2020-03-09 10:50:00|17847.3|17843.8|17844.1|17840.6|17850|17846.5|17843.3|17839.8|0
1583751300000|2020-03-09 10:55:00|17843.1|17839.6|17846.1|17842.6|17848|17844.5|17843.1|17839.6|0
1583751600000|2020-03-09 11:00:00|17847.1|17843.6|17853.9|17850.4|17854.9|17851.4|17841.2|17837.7|0
1583751900000|2020-03-09 11:05:00|17853.4|17849.9|17854|17850.5|17859.8|17856.3|17848.1|17844.6|0
1583752200000|2020-03-09 11:10:00|17854.9|17851.4|17859.9|17856.4|17860.8|17857.3|17848.1|17844.6|0
1583752500000|2020-03-09 11:15:00|17860.8|17857.3|17864.4|17860.9|17870.4|17866.9|17858.4|17854.9|0
1583752800000|2020-03-09 11:20:00|17863.4|17859.9|17877.4|17873.9|17878.4|17874.9|17862.9|17859.4|0
1583753100000|2020-03-09 11:25:00|17876.4|17872.9|17883.4|17879.9|17883.4|17879.9|17869.4|17865.9|0
1583753400000|2020-03-09 11:30:00|17882.4|17878.9|17887.4|17883.9|17890.4|17886.9|17879.4|17875.9|0
1583753700000|2020-03-09 11:35:00|17888.4|17884.9|17891.4|17887.9|17893.4|17889.9|17884.4|17880.9|0
1583754000000|2020-03-09 11:40:00|17890.4|17886.9|17898.9|17895.4|17898.9|17895.4|17886.9|17883.4|0
1583754300000|2020-03-09 11:45:00|17898.4|17894.9|17895.5|17892|17902.4|17898.9|17888.4|17884.9|0
1583754600000|2020-03-09 11:50:00|17895.4|17891.9|17905.5|17902|17910.5|17907|17895.4|17891.9|0
1583754900000|2020-03-09 11:55:00|17906.5|17903|17895.5|17892|17911.5|17908|17892.5|17889|0
1583755200000|2020-03-09 12:00:00|17896|17892.5|17887.5|17884|17897.5|17894|17887.5|17884|0
1583755500000|2020-03-09 12:05:00|17888.5|17885|17884|17880.5|17894.5|17891|17880.5|17877|0
1583755800000|2020-03-09 12:10:00|17883|17879.5|17880.5|17877|17886.1|17882.6|17876.2|17872.7|0
1583756100000|2020-03-09 12:15:00|17881.5|17878|17871.1|17867.6|17881.5|17878|17864.3|17860.8|0
1583756400000|2020-03-09 12:20:00|17870.1|17866.6|17858.5|17855|17871.1|17867.6|17855.5|17852|0
1583756700000|2020-03-09 12:25:00|17857.5|17854|17851.6|17848.1|17861.5|17858|17848.6|17845.1|0
1583757000000|2020-03-09 12:30:00|17852.1|17848.6|17871.6|17868.1|17874.6|17871.1|17851.6|17848.1|0
1583757300000|2020-03-09 12:35:00|17872.6|17869.1|17881.6|17878.1|17885.6|17882.1|17870.1|17866.6|0
1583757600000|2020-03-09 12:40:00|17882.6|17879.1|17887.1|17883.6|17887.1|17883.6|17873.6|17870.1|0
1583757900000|2020-03-09 12:45:00|17886.2|17882.7|17887.6|17884.1|17888.6|17885.1|17881.6|17878.1|0
1583758200000|2020-03-09 12:50:00|17888.6|17885.1|17891.6|17888.1|17895.2|17891.7|17878.3|17874.8|0
1583758500000|2020-03-09 12:55:00|17890.6|17887.1|17890.6|17887.1|17894.6|17891.1|17884.6|17881.1|0
1583758800000|2020-03-09 13:00:00|17891.6|17888.1|17893.6|17890.1|17894.7|17891.2|17885.3|17881.8|0
1583759100000|2020-03-09 13:05:00|17893.7|17890.2|17902.7|17899.2|17904.7|17901.2|17893.7|17890.2|0
1583759400000|2020-03-09 13:10:00|17903.7|17900.2|17887.7|17884.2|17903.7|17900.2|17886.7|17883.2|0
1583759700000|2020-03-09 13:15:00|17887.2|17883.7|17883.7|17880.2|17889.7|17886.2|17879.7|17876.2|0
1583760000000|2020-03-09 13:20:00|17884.7|17881.2|17888.7|17885.2|17892.1|17888.6|17879.7|17876.2|0
1583760300000|2020-03-09 13:25:00|17889.7|17886.2|17903.7|17900.2|17903.7|17900.2|17887.7|17884.2|0
1583760600000|2020-03-09 13:30:00|17903.2|17899.7|17913.7|17910.2|17925.1|17921.6|17902.7|17899.2|0
1583760900000|2020-03-09 13:35:00|17914.7|17911.2|17928.7|17925.2|17931.7|17928.2|17905.7|17902.2|0
1583761200000|2020-03-09 13:40:00|17930.2|17926.7|17940.8|17937.3|17945.7|17942.2|17927.7|17924.2|0
1583761500000|2020-03-09 13:45:00|17941.8|17938.3|17937.8|17934.3|17945.8|17942.3|17931.8|17928.3|0
1583761800000|2020-03-09 13:50:00|17938.3|17934.8|17930.8|17927.3|17941.8|17938.3|17928.5|17925|0
1583762100000|2020-03-09 13:55:00|17929.8|17926.3|17922.3|17918.8|17931.8|17928.3|17910.8|17907.3|0
1583762400000|2020-03-09 14:00:00|17923.3|17919.8|17920.8|17917.3|17923.8|17920.3|17906.6|17903.1|0
1583762700000|2020-03-09 14:05:00|17919.8|17916.3|17912.8|17909.3|17922.8|17919.3|17901.8|17898.3|0
1583763000000|2020-03-09 14:10:00|17913.8|17910.3|17904.8|17901.3|17915.8|17912.3|17893.8|17890.3|0
1583763300000|2020-03-09 14:15:00|17903.8|17900.3|17882.8|17879.3|17903.8|17900.3|17882.4|17878.9|0
1583763600000|2020-03-09 14:20:00|17883.8|17880.3|17898.9|17895.4|17899.9|17896.4|17877.9|17874.4|0
1583763900000|2020-03-09 14:25:00|17897.9|17894.4|17902.9|17899.4|17909.9|17906.4|17894.9|17891.4|0
1583764200000|2020-03-09 14:30:00|17903.4|17899.9|17921.6|17918.1|17921.6|17918.1|17902.4|17898.9|0
1583764500000|2020-03-09 14:35:00|17922.5|17919|17919.6|17916.1|17924.5|17921|17916.7|17913.2|0
1583764800000|2020-03-09 14:40:00|17920.6|17917.1|17902.9|17899.4|17921.6|17918.1|17895.9|17892.4|0
1583765100000|2020-03-09 14:45:00|17902.4|17898.9|17899.9|17896.4|17902.4|17898.9|17888.9|17885.4|0
1583765400000|2020-03-09 14:50:00|17900.9|17897.4|17891.9|17888.4|17901.9|17898.4|17884.9|17881.4|0
1583765700000|2020-03-09 14:55:00|17891.4|17887.9|17875|17871.5|17891.9|17888.4|17871.9|17868.4|0
1583766000000|2020-03-09 15:00:00|17876|17872.5|17884|17880.5|17889.5|17886|17875|17871.5|0
1583766300000|2020-03-09 15:05:00|17885|17881.5|17891|17887.5|17897|17893.5|17876|17872.5|0
1583766600000|2020-03-09 15:10:00|17892|17888.5|17887|17883.5|17894|17890.5|17875|17871.5|0
1583766900000|2020-03-09 15:15:00|17888|17884.5|17888.5|17885|17891|17887.5|17881|17877.5|0
1583767200000|2020-03-09 15:20:00|17889|17885.5|17895|17891.5|17905|17901.5|17888|17884.5|0
1583767500000|2020-03-09 15:25:00|17894|17890.5|17880|17876.5|17895|17891.5|17878|17874.5|0
1583767800000|2020-03-09 15:30:00|17881|17877.5|17880|17876.5|17888.5|17885|17873|17869.5|0
1583768100000|2020-03-09 15:35:00|17881|17877.5|17872.1|17868.6|17883|17879.5|17863.1|17859.6|0
1583768400000|2020-03-09 15:40:00|17871.1|17867.6|17872.1|17868.6|17879|17875.5|17865.6|17862.1|0
1583768700000|2020-03-09 15:45:00|17873.1|17869.6|17853.1|17849.6|17873.1|17869.6|17852.1|17848.6|0
1583769000000|2020-03-09 15:50:00|17854.1|17850.6|17851.1|17847.6|17858.1|17854.6|17845.1|17841.6|0
1583769300000|2020-03-09 15:55:00|17850.1|17846.6|17850.1|17846.6|17859.1|17855.6|17846.1|17842.6|0
1583769600000|2020-03-09 16:00:00|17850.6|17847.1|17850.1|17846.6|17855.1|17851.6|17840.1|17836.6|0
1583769900000|2020-03-09 16:05:00|17851.1|17847.6|17846.1|17842.6|17851.1|17847.6|17840.1|17836.6|0
1583770200000|2020-03-09 16:10:00|17845.6|17842.1|17838.1|17834.6|17846.1|17842.6|17834.1|17830.6|0
1583770500000|2020-03-09 16:15:00|17838.2|17834.7|17856.2|17852.7|17858.2|17854.7|17835.7|17832.2|0
1583770800000|2020-03-09 16:20:00|17857.1|17853.6|17854.2|17850.7|17861.7|17858.2|17851.2|17847.7|0
1583771100000|2020-03-09 16:25:00|17855.2|17851.7|17839.7|17836.2|17863.2|17859.7|17839.2|17835.7|0
1583771400000|2020-03-09 16:30:00|17839.2|17835.7|17851.2|17847.7|17859.2|17855.7|17838.2|17834.7|0
1583771700000|2020-03-09 16:35:00|17852.2|17848.7|17842.2|17838.7|17859.2|17855.7|17840.2|17836.7|0
1583772000000|2020-03-09 16:40:00|17843.2|17839.7|17844.2|17840.7|17845.2|17841.7|17836.2|17832.7|0
1583772300000|2020-03-09 16:45:00|17843.2|17839.7|17848.2|17844.7|17851.2|17847.7|17842.2|17838.7|0
1583772600000|2020-03-09 16:50:00|17847.2|17843.7|17852.3|17848.8|17852.3|17848.8|17842.2|17838.7|0
1583772900000|2020-03-09 16:55:00|17853.3|17849.8|17863.3|17859.8|17865.3|17861.8|17849.3|17845.8|0
1583773200000|2020-03-09 17:00:00|17862.3|17858.8|17870.3|17866.8|17873.3|17869.8|17858.3|17854.8|0
1583773500000|2020-03-09 17:05:00|17871.3|17867.8|17864.3|17860.8|17871.8|17868.3|17861.3|17857.8|0
1583773800000|2020-03-09 17:10:00|17865.3|17861.8|17856.3|17852.8|17865.3|17861.8|17854.3|17850.8|0
1583774100000|2020-03-09 17:15:00|17857.3|17853.8|17850.3|17846.8|17858.3|17854.8|17849.3|17845.8|0
1583774400000|2020-03-09 17:20:00|17851.3|17847.8|17852.3|17848.8|17863.3|17859.8|17851.3|17847.8|0
1583774700000|2020-03-09 17:25:00|17852.8|17849.3|17861.3|17857.8|17861.3|17857.8|17851.3|17847.8|0
1583775000000|2020-03-09 17:30:00|17861.8|17858.3|17872.4|17868.9|17873.4|17869.9|17861.3|17857.8|0
1583775300000|2020-03-09 17:35:00|17871.4|17867.9|17873.4|17869.9|17878.4|17874.9|17870.4|17866.9|0
1583775600000|2020-03-09 17:40:00|17874.4|17870.9|17874.4|17870.9|17878.4|17874.9|17870.4|17866.9|0
1583775900000|2020-03-09 17:45:00|17873.4|17869.9|17860.9|17857.4|17873.4|17869.9|17860.4|17856.9|0
1583776200000|2020-03-09 17:50:00|17861.4|17857.9|17867.4|17863.9|17867.4|17863.9|17858.9|17855.4|0
1583776500000|2020-03-09 17:55:00|17868.4|17864.9|17870.3|17866.8|17871.4|17867.9|17860.4|17856.9|0
1583776800000|2020-03-09 18:00:00|17869.3|17865.8|17875.2|17871.7|17878.2|17874.7|17869.3|17865.8|0
1583777100000|2020-03-09 18:05:00|17874.3|17870.8|17868.4|17864.9|17877.2|17873.7|17867.4|17863.9|0
1583777400000|2020-03-09 18:10:00|17868.9|17865.4|17859.5|17856|17869.4|17865.9|17857.5|17854|0
1583777700000|2020-03-09 18:15:00|17858.5|17855|17851|17847.5|17860.5|17857|17849.5|17846|0
1583778000000|2020-03-09 18:20:00|17850.5|17847|17856.5|17853|17856.5|17853|17848.5|17845|0
1583778300000|2020-03-09 18:25:00|17855.5|17852|17852|17848.5|17856.5|17853|17849.5|17846|0
1583778600000|2020-03-09 18:30:00|17852.5|17849|17847.5|17844|17856.5|17853|17847.5|17844|0
1583778900000|2020-03-09 18:35:00|17848|17844.5|17843.5|17840|17850.5|17847|17841.5|17838|0
1583779200000|2020-03-09 18:40:00|17843|17839.5|17855.5|17852|17857.5|17854|17842.5|17839|0
1583779500000|2020-03-09 18:45:00|17856|17852.5|17851.6|17848.1|17859|17855.5|17847.6|17844.1|0
1583779800000|2020-03-09 18:50:00|17852.6|17849.1|17852.6|17849.1|17853.6|17850.1|17848.1|17844.6|0
1583780100000|2020-03-09 18:55:00|17851.6|17848.1|17852.6|17849.1|17854.6|17851.1|17844.6|17841.1|0
1583780400000|2020-03-09 19:00:00|17853.5|17850|17843.1|17839.6|17853.6|17850.1|17842.6|17839.1|0
1583780700000|2020-03-09 19:05:00|17842.6|17839.1|17839.6|17836.1|17848.6|17845.1|17839.6|17836.1|0
1583781000000|2020-03-09 19:10:00|17839.1|17835.6|17841.6|17838.1|17843.6|17840.1|17838.6|17835.1|0
1583781300000|2020-03-09 19:15:00|17842.1|17838.6|17844.6|17841.1|17844.6|17841.1|17836.6|17833.1|0
1583781600000|2020-03-09 19:20:00|17845.6|17842.1|17836.6|17833.1|17847.6|17844.1|17836.6|17833.1|0
1583781900000|2020-03-09 19:25:00|17837.1|17833.6|17827.7|17824.2|17837.1|17833.6|17827.7|17824.2|0
1583782200000|2020-03-09 19:30:00|17828.7|17825.2|17826.7|17823.2|17830.7|17827.2|17826.7|17823.2|0
1583782500000|2020-03-09 19:35:00|17827.6|17824.1|17827.7|17824.2|17829.7|17826.2|17826.7|17823.2|0
1583782800000|2020-03-09 19:40:00|17826.7|17823.2|17819.7|17816.2|17826.7|17823.2|17818.7|17815.2|0
1583783100000|2020-03-09 19:45:00|17820.7|17817.2|17820.7|17817.2|17822.7|17819.2|17813.7|17810.2|0
1583783400000|2020-03-09 19:50:00|17821.7|17818.2|17815.7|17812.2|17825.7|17822.2|17814.7|17811.2|0
1583783700000|2020-03-09 19:55:00|17816.7|17813.2|17816.2|17812.7|17819.6|17816.1|17812.7|17809.2|0
1583784000000|2020-03-09 20:00:00|17816.3|17812.8|17812.8|17809.3|17820.7|17817.2|17812.8|17809.3|0
1583784300000|2020-03-09 20:05:00|17812.3|17808.8|17808.8|17805.3|17815.8|17812.3|17808.8|17805.3|0
1583784600000|2020-03-09 20:10:00|17808.7|17805.2|17811.8|17808.3|17813.8|17810.3|17807.8|17804.3|0
1583784900000|2020-03-09 20:15:00|17810.8|17807.3|17823.8|17820.3|17823.8|17820.3|17809.9|17806.4|0
1583785200000|2020-03-09 20:20:00|17824.3|17820.8|17816.8|17813.3|17824.3|17820.8|17810.8|17807.3|0
1583785500000|2020-03-09 20:25:00|17817.3|17813.8|17819.8|17816.3|17823.8|17820.3|17815.3|17811.8|0
1583785800000|2020-03-09 20:30:00|17820.8|17817.3|17822.8|17819.3|17827.8|17824.3|17820.8|17817.3|0
1583786100000|2020-03-09 20:35:00|17821.4|17817.9|17822.8|17819.3|17828.8|17825.3|17817.3|17813.8|0
1583786400000|2020-03-09 20:40:00|17824.3|17820.8|17822.3|17818.8|17826.8|17823.3|17815.9|17812.4|0
1583786700000|2020-03-09 20:45:00|17822.4|17818.9|17821.9|17818.4|17822.9|17819.4|17815.4|17811.9|0
1583787000000|2020-03-09 20:50:00|17818.9|17815.4|17830.9|17827.4|17830.9|17827.4|17818.4|17814.9|0
1583787300000|2020-03-09 20:55:00|17829.9|17826.4|17838.4|17834.9|17840.9|17837.4|17829.9|17826.4|0
1583823900000|2020-03-10 07:05:00|17676.6|17673.1|17703.1|17699.6|17705.1|17701.6|17676.6|17673.1|0
1583824200000|2020-03-10 07:10:00|17704.1|17700.6|17708.1|17704.6|17714.1|17710.6|17700.1|17696.6|0
1583824500000|2020-03-10 07:15:00|17707.1|17703.6|17712.1|17708.6|17718.1|17714.6|17704.1|17700.6|0
1583824800000|2020-03-10 07:20:00|17713.1|17709.6|17728.1|17724.6|17730.1|17726.6|17709.1|17705.6|0
1583825100000|2020-03-10 07:25:00|17729.1|17725.6|17740.1|17736.6|17744.1|17740.6|17728.1|17724.6|0
1583825400000|2020-03-10 07:30:00|17739.1|17735.6|17740.1|17736.6|17745.1|17741.6|17736|17732.5|0
1583825700000|2020-03-10 07:35:00|17741.1|17737.6|17734.1|17730.6|17742.1|17738.6|17730.1|17726.6|0
1583826000000|2020-03-10 07:40:00|17735.1|17731.6|17758.6|17755.1|17763.1|17759.6|17733.1|17729.6|0
1583826300000|2020-03-10 07:45:00|17759.1|17755.6|17765.1|17761.6|17767.1|17763.6|17753.1|17749.6|0
1583826600000|2020-03-10 07:50:00|17764.1|17760.6|17753.1|17749.6|17771.1|17767.6|17751.1|17747.6|0
1583826900000|2020-03-10 07:55:00|17752.1|17748.6|17757.1|17753.6|17761.1|17757.6|17751.1|17747.6|0
1583827200000|2020-03-10 08:00:00|17758.1|17754.6|17763.1|17759.6|17764.6|17761.1|17750.1|17746.6|0
1583827500000|2020-03-10 08:05:00|17763.6|17760.1|17733.2|17729.7|17764.1|17760.6|17732.2|17728.7|0
1583827800000|2020-03-10 08:10:00|17734.2|17730.7|17746.2|17742.7|17747.2|17743.7|17732.2|17728.7|0
1583828100000|2020-03-10 08:15:00|17745.2|17741.7|17726.2|17722.7|17747.2|17743.7|17724.2|17720.7|0
1583828400000|2020-03-10 08:20:00|17726.7|17723.2|17727.2|17723.7|17735.2|17731.7|17722.2|17718.7|0
1583828700000|2020-03-10 08:25:00|17728.2|17724.7|17714.2|17710.7|17729.2|17725.7|17709.2|17705.7|0
1583829000000|2020-03-10 08:30:00|17714.7|17711.2|17705.2|17701.7|17717.2|17713.7|17704.2|17700.7|0
1583829300000|2020-03-10 08:35:00|17706.2|17702.7|17693.2|17689.7|17713.2|17709.7|17692.2|17688.7|0
1583829600000|2020-03-10 08:40:00|17694.2|17690.7|17686.3|17682.8|17700.2|17696.7|17684.3|17680.8|0
1583829900000|2020-03-10 08:45:00|17685.3|17681.8|17688.3|17684.8|17692.3|17688.8|17677.3|17673.8|0
1583830200000|2020-03-10 08:50:00|17689.3|17685.8|17687.3|17683.8|17692.3|17688.8|17682.8|17679.3|0
1583830500000|2020-03-10 08:55:00|17688.3|17684.8|17684.3|17680.8|17689.3|17685.8|17678.3|17674.8|0
1583830800000|2020-03-10 09:00:00|17683.3|17679.8|17696.2|17692.7|17700.2|17696.7|17682.3|17678.8|0
1583831100000|2020-03-10 09:05:00|17697.2|17693.7|17678.2|17674.7|17701.1|17697.6|17676.2|17672.7|0
1583831400000|2020-03-10 09:10:00|17677.2|17673.7|17679.2|17675.7|17684.2|17680.7|17674.2|17670.7|0
1583831700000|2020-03-10 09:15:00|17678.2|17674.7|17681.7|17678.2|17684.2|17680.7|17675.2|17671.7|0
1583832000000|2020-03-10 09:20:00|17681.3|17677.8|17679.2|17675.7|17683.2|17679.7|17676.2|17672.7|0
1583832300000|2020-03-10 09:25:00|17678.2|17674.7|17665.2|17661.7|17682.2|17678.7|17664.2|17660.7|0
1583832600000|2020-03-10 09:30:00|17664.2|17660.7|17653.3|17649.8|17666.7|17663.2|17651.2|17647.7|0
1583832900000|2020-03-10 09:35:00|17651.3|17647.8|17645.3|17641.8|17657.3|17653.8|17643.3|17639.8|0
1583833200000|2020-03-10 09:40:00|17644.3|17640.8|17641.3|17637.8|17649.3|17645.8|17629.3|17625.8|0
1583833500000|2020-03-10 09:45:00|17640.3|17636.8|17660.3|17656.8|17662.3|17658.8|17640.3|17636.8|0
1583833800000|2020-03-10 09:50:00|17659.3|17655.8|17664.8|17661.3|17665.3|17661.8|17655.3|17651.8|0
1583834100000|2020-03-10 09:55:00|17664.3|17660.8|17668.3|17664.8|17670.3|17666.8|17661.3|17657.8|0
1583834400000|2020-03-10 10:00:00|17669.3|17665.8|17679.3|17675.8|17682.3|17678.8|17668.3|17664.8|0
1583834700000|2020-03-10 10:05:00|17678.9|17675.4|17687.3|17683.8|17690.4|17686.9|17678.3|17674.8|0
1583835000000|2020-03-10 10:10:00|17686.3|17682.8|17692.4|17688.9|17692.4|17688.9|17685.3|17681.8|0
1583835300000|2020-03-10 10:15:00|17692.8|17689.3|17688.4|17684.9|17696.4|17692.9|17682.4|17678.9|0
1583835600000|2020-03-10 10:20:00|17687.4|17683.9|17688.4|17684.9|17695.4|17691.9|17684.4|17680.9|0
1583835900000|2020-03-10 10:25:00|17687.4|17683.9|17674.4|17670.9|17687.4|17683.9|17672.4|17668.9|0
1583836200000|2020-03-10 10:30:00|17675.4|17671.9|17673.4|17669.9|17687.4|17683.9|17671.4|17667.9|0
1583836500000|2020-03-10 10:35:00|17672.5|17669|17655.4|17651.9|17676.4|17672.9|17655.4|17651.9|0
1583836800000|2020-03-10 10:40:00|17655.5|17652|17663.4|17659.9|17666.4|17662.9|17655.4|17651.9|0
1583837100000|2020-03-10 10:45:00|17662.4|17658.9|17665.5|17662|17666.4|17662.9|17660.5|17657|0
1583837400000|2020-03-10 10:50:00|17664.5|17661|17667|17663.5|17667.5|17664|17657.5|17654|0
1583837700000|2020-03-10 10:55:00|17666.5|17663|17672.9|17669.4|17673.9|17670.4|17661.9|17658.4|0
1583838000000|2020-03-10 11:00:00|17673.9|17670.4|17667.9|17664.4|17678.9|17675.4|17666.9|17663.4|0
1583838300000|2020-03-10 11:05:00|17668.8|17665.3|17674.9|17671.4|17676.4|17672.9|17666.9|17663.4|0
1583838600000|2020-03-10 11:10:00|17674.4|17670.9|17682.9|17679.4|17686.9|17683.4|17670.9|17667.4|0
1583838900000|2020-03-10 11:15:00|17683.9|17680.4|17674.9|17671.4|17683.9|17680.4|17671.9|17668.4|0
1583839200000|2020-03-10 11:20:00|17674.4|17670.9|17678.9|17675.4|17683.9|17680.4|17672.9|17669.4|0
1583839500000|2020-03-10 11:25:00|17677.9|17674.4|17681.9|17678.4|17683.9|17680.4|17673.9|17670.4|0
1583839800000|2020-03-10 11:30:00|17681|17677.5|17691|17687.5|17694|17690.5|17676.9|17673.4|0
1583840100000|2020-03-10 11:35:00|17690|17686.5|17704|17700.5|17705.9|17702.4|17689|17685.5|0
1583840400000|2020-03-10 11:40:00|17703|17699.5|17698|17694.5|17706|17702.5|17692|17688.5|0
1583840700000|2020-03-10 11:45:00|17697|17693.5|17708|17704.5|17710.9|17707.4|17697|17693.5|0
1583841000000|2020-03-10 11:50:00|17707|17703.5|17699|17695.5|17710.9|17707.4|17698|17694.5|0
1583841300000|2020-03-10 11:55:00|17700|17696.5|17705|17701.5|17707|17703.5|17695|17691.5|0
1583841600000|2020-03-10 12:00:00|17704.5|17701|17698|17694.5|17706|17702.5|17695|17691.5|0
1583841900000|2020-03-10 12:05:00|17697.6|17694.1|17725.6|17722.1|17725.6|17722.1|17695|17691.5|0
1583842200000|2020-03-10 12:10:00|17724.7|17721.2|17726.1|17722.6|17732.5|17729|17712.1|17708.6|0
1583842500000|2020-03-10 12:15:00|17725.1|17721.6|17727.1|17723.6|17738.8|17735.3|17725.1|17721.6|0
1583842800000|2020-03-10 12:20:00|17728.1|17724.6|17717.1|17713.6|17733.9|17730.4|17714.1|17710.6|0
1583843100000|2020-03-10 12:25:00|17716.1|17712.6|17722.1|17718.6|17722.1|17718.6|17712.1|17708.6|0
1583843400000|2020-03-10 12:30:00|17721.1|17717.6|17710.1|17706.6|17724.6|17721.1|17701.1|17697.6|0
1583843700000|2020-03-10 12:35:00|17711.1|17707.6|17703.1|17699.6|17719.1|17715.6|17701.1|17697.6|0
1583844000000|2020-03-10 12:40:00|17704.1|17700.6|17698.1|17694.6|17704.1|17700.6|17678.1|17674.6|0
1583844300000|2020-03-10 12:45:00|17699.1|17695.6|17696.1|17692.6|17705.1|17701.6|17693.1|17689.6|0
1583844600000|2020-03-10 12:50:00|17695.6|17692.1|17662.2|17658.7|17697.7|17694.2|17662.2|17658.7|0
1583844900000|2020-03-10 12:55:00|17661.2|17657.7|17677.2|17673.7|17677.2|17673.7|17661.2|17657.7|0
1583845200000|2020-03-10 13:00:00|17676.7|17673.2|17683.2|17679.7|17684.2|17680.7|17668.2|17664.7|0
1583845500000|2020-03-10 13:05:00|17684.2|17680.7|17689.2|17685.7|17689.2|17685.7|17679.1|17675.6|0
1583845800000|2020-03-10 13:10:00|17688.2|17684.7|17688.2|17684.7|17691.2|17687.7|17681.2|17677.7|0
1583846100000|2020-03-10 13:15:00|17689.2|17685.7|17696.2|17692.7|17698.2|17694.7|17684.2|17680.7|0
1583846400000|2020-03-10 13:20:00|17697.2|17693.7|17686.2|17682.7|17697.2|17693.7|17680.2|17676.7|0
1583846700000|2020-03-10 13:25:00|17687.2|17683.7|17675.3|17671.8|17690.2|17686.7|17669.2|17665.7|0
1583847000000|2020-03-10 13:30:00|17674.3|17670.8|17668.3|17664.8|17677.3|17673.8|17661.3|17657.8|0
1583847300000|2020-03-10 13:35:00|17667.8|17664.3|17676.3|17672.8|17685.3|17681.8|17667.3|17663.8|0
1583847600000|2020-03-10 13:40:00|17675.3|17671.8|17694.3|17690.8|17694.3|17690.8|17674.3|17670.8|0
1583847900000|2020-03-10 13:45:00|17693.3|17689.8|17695.3|17691.8|17702.3|17698.8|17689.3|17685.8|0
1583848200000|2020-03-10 13:50:00|17695.4|17691.9|17693.3|17689.8|17703.3|17699.8|17688.3|17684.8|0
1583848500000|2020-03-10 13:55:00|17693.8|17690.3|17701.3|17697.8|17704.3|17700.8|17686.3|17682.8|0
1583848800000|2020-03-10 14:00:00|17701.8|17698.3|17712.3|17708.8|17712.3|17708.8|17700.3|17696.8|0
1583849100000|2020-03-10 14:05:00|17711.9|17708.4|17713.4|17709.9|17720.4|17716.9|17707.8|17704.3|0
1583849400000|2020-03-10 14:10:00|17714.4|17710.9|17705.4|17701.9|17714.4|17710.9|17697.4|17693.9|0
1583849700000|2020-03-10 14:15:00|17704.4|17700.9|17713.4|17709.9|17716.4|17712.9|17702.4|17698.9|0
1583850000000|2020-03-10 14:20:00|17712.4|17708.9|17715.4|17711.9|17719.4|17715.9|17705.4|17701.9|0
1583850300000|2020-03-10 14:25:00|17716.4|17712.9|17723.4|17719.9|17725.4|17721.9|17716.4|17712.9|0
1583850600000|2020-03-10 14:30:00|17724.4|17720.9|17726.4|17722.9|17727.4|17723.9|17720.4|17716.9|0
1583850900000|2020-03-10 14:35:00|17724.4|17720.9|17730.4|17726.9|17731.4|17727.9|17719.4|17715.9|0
1583851200000|2020-03-10 14:40:00|17729.4|17725.9|17741.1|17737.6|17744.1|17740.6|17728.4|17724.9|0
1583851500000|2020-03-10 14:45:00|17740.2|17736.7|17751.9|17748.4|17752.8|17749.3|17734.3|17730.8|0
1583851800000|2020-03-10 14:50:00|17750.9|17747.4|17765.5|17762|17769.5|17766|17742.1|17738.6|0
1583852100000|2020-03-10 14:55:00|17766.5|17763|17782.5|17779|17790.5|17787|17762.5|17759|0
1583852400000|2020-03-10 15:00:00|17781.5|17778|17783.5|17780|17787.5|17784|17771.5|17768|0
1583852700000|2020-03-10 15:05:00|17780.4|17776.9|17760.5|17757|17784.5|17781|17758.5|17755|0
1583853000000|2020-03-10 15:10:00|17761.5|17758|17787.5|17784|17788.5|17785|17761.5|17758|0
1583853300000|2020-03-10 15:15:00|17786.5|17783|17797.5|17794|17799.5|17796|17786.5|17783|0
1583853600000|2020-03-10 15:20:00|17796.5|17793|17800.5|17797|17804.5|17801|17795.5|17792|0
1583853900000|2020-03-10 15:25:00|17801.5|17798|17793.6|17790.1|17809.6|17806.1|17781.6|17778.1|0
1583854200000|2020-03-10 15:30:00|17792.6|17789.1|17801.8|17798.3|17802.8|17799.3|17789.6|17786.1|0
1583854500000|2020-03-10 15:35:00|17800.8|17797.3|17793.8|17790.3|17807.5|17804|17791.8|17788.3|0
1583854800000|2020-03-10 15:40:00|17792.8|17789.3|17785.8|17782.3|17799.8|17796.3|17785.8|17782.3|0
1583855100000|2020-03-10 15:45:00|17787.7|17784.2|17778.8|17775.3|17787.8|17784.3|17771.8|17768.3|0
1583855400000|2020-03-10 15:50:00|17777.8|17774.3|17791.8|17788.3|17794.8|17791.3|17771.8|17768.3|0
1583855700000|2020-03-10 15:55:00|17792.7|17789.2|17798.8|17795.3|17803.8|17800.3|17786.8|17783.3|0
1583856000000|2020-03-10 16:00:00|17797.9|17794.4|17786.8|17783.3|17798.8|17795.3|17779.8|17776.3|0
1583856300000|2020-03-10 16:05:00|17785.8|17782.3|17782.8|17779.3|17794.8|17791.3|17777|17773.5|0
1583856600000|2020-03-10 16:10:00|17781.9|17778.4|17776.9|17773.4|17781.9|17778.4|17770.8|17767.3|0
1583856900000|2020-03-10 16:15:00|17775.9|17772.4|17764.9|17761.4|17776.9|17773.4|17762.9|17759.4|0
1583857200000|2020-03-10 16:20:00|17763.9|17760.4|17770.9|17767.4|17777.9|17774.4|17762.9|17759.4|0
1583857500000|2020-03-10 16:25:00|17769.9|17766.4|17785.9|17782.4|17787.9|17784.4|17769.9|17766.4|0
1583857800000|2020-03-10 16:30:00|17784.9|17781.4|17789.9|17786.4|17792.9|17789.4|17783.9|17780.4|0
1583858100000|2020-03-10 16:35:00|17790.9|17787.4|17778.2|17774.7|17794.9|17791.4|17772.2|17768.7|0
1583858400000|2020-03-10 16:40:00|17777.2|17773.7|17773.2|17769.7|17784.2|17780.7|17773.2|17769.7|0
1583858700000|2020-03-10 16:45:00|17772.3|17768.8|17772.3|17768.8|17777.3|17773.8|17771.3|17767.8|0
1583859000000|2020-03-10 16:50:00|17771.3|17767.8|17764.3|17760.8|17776.3|17772.8|17763.3|17759.8|0
1583859300000|2020-03-10 16:55:00|17763.3|17759.8|17769.3|17765.8|17769.3|17765.8|17760.3|17756.8|0
1583859600000|2020-03-10 17:00:00|17768.3|17764.8|17773.3|17769.8|17782.3|17778.8|17768.3|17764.8|0
1583859900000|2020-03-10 17:05:00|17772.3|17768.8|17760.3|17756.8|17777.3|17773.8|17759.8|17756.3|0
1583860200000|2020-03-10 17:10:00|17760.8|17757.3|17755.3|17751.8|17764.3|17760.8|17755.3|17751.8|0
1583860500000|2020-03-10 17:15:00|17754.3|17750.8|17748.3|17744.8|17762.3|17758.8|17743.3|17739.8|0
1583860800000|2020-03-10 17:20:00|17747.3|17743.8|17756.3|17752.8|17757.3|17753.8|17742.3|17738.8|0
1583861100000|2020-03-10 17:25:00|17756.8|17753.3|17745.3|17741.8|17761.3|17757.8|17742.3|17738.8|0
1583861400000|2020-03-10 17:30:00|17744.3|17740.8|17735.4|17731.9|17749.3|17745.8|17735.4|17731.9|0
1583861700000|2020-03-10 17:35:00|17735.9|17732.4|17739.4|17735.9|17741.3|17737.8|17735.4|17731.9|0
1583862000000|2020-03-10 17:40:00|17738.4|17734.9|17733.5|17730|17738.4|17734.9|17728.6|17725.1|0
1583862300000|2020-03-10 17:45:00|17732.5|17729|17743.4|17739.9|17744.4|17740.9|17732.5|17729|0
1583862600000|2020-03-10 17:50:00|17742.9|17739.4|17750.4|17746.9|17751.3|17747.8|17738.4|17734.9|0
1583862900000|2020-03-10 17:55:00|17751.4|17747.9|17739.4|17735.9|17751.4|17747.9|17737.4|17733.9|0
1583863200000|2020-03-10 18:00:00|17740.4|17736.9|17743.4|17739.9|17745.4|17741.9|17740.4|17736.9|0
1583863500000|2020-03-10 18:05:00|17744.4|17740.9|17728.7|17725.2|17745.4|17741.9|17728.7|17725.2|0
1583863800000|2020-03-10 18:10:00|17727.7|17724.2|17718|17714.5|17731.6|17728.1|17718|17714.5|0
1583864100000|2020-03-10 18:15:00|17716|17712.5|17706.5|17703|17716|17712.5|17705.5|17702|0
1583864400000|2020-03-10 18:20:00|17705.5|17702|17712.5|17709|17713.5|17710|17701.5|17698|0
1583864700000|2020-03-10 18:25:00|17712|17708.5|17714.5|17711|17720.5|17717|17710.5|17707|0
1583865000000|2020-03-10 18:30:00|17713.5|17710|17710.5|17707|17719|17715.5|17708.5|17705|0
1583865300000|2020-03-10 18:35:00|17711.5|17708|17709.2|17705.7|17712.5|17709|17706.2|17702.7|0
1583865600000|2020-03-10 18:40:00|17708.2|17704.7|17701.7|17698.2|17710.2|17706.7|17700.2|17696.7|0
1583865900000|2020-03-10 18:45:00|17701.2|17697.7|17692.2|17688.7|17703.2|17699.7|17691.2|17687.7|0
1583866200000|2020-03-10 18:50:00|17691.2|17687.7|17699.2|17695.7|17703.2|17699.7|17690.3|17686.8|0
1583866500000|2020-03-10 18:55:00|17698.2|17694.7|17696.3|17692.8|17705.3|17701.8|17693.8|17690.3|0
1583866800000|2020-03-10 19:00:00|17695.8|17692.3|17686.8|17683.3|17700.4|17696.9|17686.8|17683.3|0
1583867100000|2020-03-10 19:05:00|17686.3|17682.8|17684.3|17680.8|17687.3|17683.8|17681.3|17677.8|0
1583867400000|2020-03-10 19:10:00|17685.3|17681.8|17680.3|17676.8|17688.3|17684.8|17680.3|17676.8|0
1583867700000|2020-03-10 19:15:00|17679.3|17675.8|17676.3|17672.8|17685.3|17681.8|17674.3|17670.8|0
1583868000000|2020-03-10 19:20:00|17676.8|17673.3|17679.3|17675.8|17680.3|17676.8|17673.3|17669.8|0
1583868300000|2020-03-10 19:25:00|17679.8|17676.3|17698.3|17694.8|17698.3|17694.8|17678.3|17674.8|0
1583868600000|2020-03-10 19:30:00|17697.9|17694.4|17701.8|17698.3|17709.3|17705.8|17696.3|17692.8|0
1583868900000|2020-03-10 19:35:00|17701.9|17698.4|17689.4|17685.9|17703.3|17699.8|17684.4|17680.9|0
1583869200000|2020-03-10 19:40:00|17688.4|17684.9|17691.4|17687.9|17692.4|17688.9|17685.4|17681.9|0
1583869500000|2020-03-10 19:45:00|17690.4|17686.9|17681.4|17677.9|17690.4|17686.9|17674.4|17670.9|0
1583869800000|2020-03-10 19:50:00|17681.9|17678.4|17682.4|17678.9|17682.4|17678.9|17678.9|17675.4|0
1583870100000|2020-03-10 19:55:00|17681.9|17678.4|17674|17670.5|17683.4|17679.9|17673.9|17670.4|0
1583870400000|2020-03-10 20:00:00|17673.9|17670.4|17667.4|17663.9|17673.9|17670.4|17666.4|17662.9|0
1583870700000|2020-03-10 20:05:00|17666.4|17662.9|17676.9|17673.4|17677.9|17674.4|17665.4|17661.9|0
1583871000000|2020-03-10 20:10:00|17676.4|17672.9|17676.5|17673|17683.4|17679.9|17676|17672.5|0
1583871300000|2020-03-10 20:15:00|17675.5|17672|17682.5|17679|17682.5|17679|17667.5|17664|0
1583871600000|2020-03-10 20:20:00|17681.5|17678|17678.5|17675|17681.5|17678|17678.5|17675|0
1583871900000|2020-03-10 20:25:00|17677.5|17674|17676.5|17673|17677.5|17674|17671.5|17668|0
1583872200000|2020-03-10 20:30:00|17677|17673.5|17676.5|17673|17681.5|17678|17676.5|17673|0
1583872500000|2020-03-10 20:35:00|17675.1|17671.6|17676.5|17673|17676.5|17673|17675.1|17671.6|0
1583872800000|2020-03-10 20:40:00|17677.5|17674|17678.5|17675|17681|17677.5|17677.5|17674|0
1583873100000|2020-03-10 20:45:00|17678|17674.5|17676.5|17673|17678.5|17675|17676.5|17673|0
1583873400000|2020-03-10 20:50:00|17677|17673.5|17681.1|17677.6|17682.5|17679|17677|17673.5|0
1583873700000|2020-03-10 20:55:00|17680.6|17677.1|17677.1|17673.6|17681.1|17677.6|17676.6|17673.1|0
1583910300000|2020-03-11 07:05:00|17794.1|17790.6|17796.1|17792.6|17811.1|17807.6|17790.1|17786.6|0
1583910600000|2020-03-11 07:10:00|17795.1|17791.6|17790.1|17786.6|17806.1|17802.6|17790.1|17786.6|0
1583910900000|2020-03-11 07:15:00|17789.1|17785.6|17776.7|17773.2|17790.1|17786.6|17772.2|17768.7|0
1583911200000|2020-03-11 07:20:00|17776.2|17772.7|17762.2|17758.7|17779.2|17775.7|17762.2|17758.7|0
1583911500000|2020-03-11 07:25:00|17763.1|17759.6|17770.2|17766.7|17770.2|17766.7|17751.2|17747.7|0
1583911800000|2020-03-11 07:30:00|17769.2|17765.7|17762.1|17758.6|17771.7|17768.2|17758.1|17754.6|0
1583912100000|2020-03-11 07:35:00|17763.1|17759.6|17766.1|17762.6|17769.6|17766.1|17758.1|17754.6|0
1583912400000|2020-03-11 07:40:00|17765.6|17762.1|17763.1|17759.6|17766.1|17762.6|17753.1|17749.6|0
1583912700000|2020-03-11 07:45:00|17762.1|17758.6|17750.1|17746.6|17762.2|17758.7|17744.1|17740.6|0
1583913000000|2020-03-11 07:50:00|17751|17747.5|17741.1|17737.6|17751.6|17748.1|17740.1|17736.6|0
1583913300000|2020-03-11 07:55:00|17742.1|17738.6|17749.1|17745.6|17761|17757.5|17742.1|17738.6|0
1583913600000|2020-03-11 08:00:00|17750.1|17746.6|17750.1|17746.6|17756.1|17752.6|17736.1|17732.6|0
1583913900000|2020-03-11 08:05:00|17749.1|17745.6|17746.1|17742.6|17756.1|17752.6|17742.1|17738.6|0
1583914200000|2020-03-11 08:10:00|17747.1|17743.6|17737.1|17733.6|17748.1|17744.6|17737.1|17733.6|0
1583914500000|2020-03-11 08:15:00|17736.1|17732.6|17725.1|17721.6|17737.1|17733.6|17724.1|17720.6|0
1583914800000|2020-03-11 08:20:00|17725.6|17722.1|17730.2|17726.7|17731.2|17727.7|17718.1|17714.6|0
1583915100000|2020-03-11 08:25:00|17729.2|17725.7|17732.2|17728.7|17739.2|17735.7|17722.2|17718.7|0
1583915400000|2020-03-11 08:30:00|17731.2|17727.7|17709.2|17705.7|17735.2|17731.7|17700.2|17696.7|0
1583915700000|2020-03-11 08:35:00|17710.2|17706.7|17713.2|17709.7|17723.2|17719.7|17707.2|17703.7|0
1583916000000|2020-03-11 08:40:00|17712.2|17708.7|17690.2|17686.7|17715.2|17711.7|17688.2|17684.7|0
1583916300000|2020-03-11 08:45:00|17689.2|17685.7|17682.2|17678.7|17692.2|17688.7|17677.2|17673.7|0
1583916600000|2020-03-11 08:50:00|17683.2|17679.7|17701.2|17697.7|17701.2|17697.7|17683.2|17679.7|0
1583916900000|2020-03-11 08:55:00|17700.2|17696.7|17699.2|17695.7|17711.2|17707.7|17694.7|17691.2|0
1583917200000|2020-03-11 09:00:00|17700.2|17696.7|17695.3|17691.8|17701.3|17697.8|17686.5|17683|0
1583917500000|2020-03-11 09:05:00|17694.3|17690.8|17702.3|17698.8|17710.3|17706.8|17691.3|17687.8|0
1583917800000|2020-03-11 09:10:00|17703.3|17699.8|17687.3|17683.8|17705.3|17701.8|17686.3|17682.8|0
1583918100000|2020-03-11 09:15:00|17686.3|17682.8|17699.3|17695.8|17700.3|17696.8|17686.3|17682.8|0
1583918400000|2020-03-11 09:20:00|17700.3|17696.8|17705.3|17701.8|17707.3|17703.8|17693.3|17689.8|0
1583918700000|2020-03-11 09:25:00|17704.3|17700.8|17696.3|17692.8|17709.3|17705.8|17694.3|17690.8|0
1583919000000|2020-03-11 09:30:00|17695.3|17691.8|17707.3|17703.8|17708.3|17704.8|17693.3|17689.8|0
1583919300000|2020-03-11 09:35:00|17706.3|17702.8|17709.4|17705.9|17714.4|17710.9|17701.3|17697.8|0
1583919600000|2020-03-11 09:40:00|17710.3|17706.8|17709.4|17705.9|17716.4|17712.9|17707.9|17704.4|0
1583919900000|2020-03-11 09:45:00|17710.3|17706.8|17716.4|17712.9|17716.4|17712.9|17705.4|17701.9|0
1583920200000|2020-03-11 09:50:00|17715.9|17712.4|17708.4|17704.9|17719.4|17715.9|17707.4|17703.9|0
1583920500000|2020-03-11 09:55:00|17707.9|17704.4|17712.4|17708.9|17714.4|17710.9|17707.4|17703.9|0
1583920800000|2020-03-11 10:00:00|17713.4|17709.9|17717.4|17713.9|17719.4|17715.9|17711.4|17707.9|0
1583921100000|2020-03-11 10:05:00|17716.5|17713|17729.9|17726.4|17730.4|17726.9|17716.5|17713|0
1583921400000|2020-03-11 10:10:00|17730.4|17726.9|17718.4|17714.9|17730.4|17726.9|17716.5|17713|0
1583921700000|2020-03-11 10:15:00|17719.4|17715.9|17715.5|17712|17721.4|17717.9|17715.5|17712|0
1583922000000|2020-03-11 10:20:00|17716.5|17713|17724.5|17721|17726|17722.5|17715.5|17712|0
1583922300000|2020-03-11 10:25:00|17723.5|17720|17727.5|17724|17730.5|17727|17721.5|17718|0
1583922600000|2020-03-11 10:30:00|17726.5|17723|17716.5|17713|17728.5|17725|17713.5|17710|0
1583922900000|2020-03-11 10:35:00|17717.5|17714|17730.5|17727|17732.5|17729|17716.5|17713|0
1583923200000|2020-03-11 10:40:00|17731.5|17728|17715.5|17712|17731.5|17728|17713.5|17710|0
1583923500000|2020-03-11 10:45:00|17714.5|17711|17711.6|17708.1|17716.6|17713.1|17707.1|17703.6|0
1583923800000|2020-03-11 10:50:00|17712.6|17709.1|17710.1|17706.6|17718.6|17715.1|17704.6|17701.1|0
1583924100000|2020-03-11 10:55:00|17710.5|17707|17710.6|17707.1|17718.6|17715.1|17708.1|17704.6|0
1583924400000|2020-03-11 11:00:00|17711.6|17708.1|17713.6|17710.1|17723.6|17720.1|17710.6|17707.1|0
1583924700000|2020-03-11 11:05:00|17712.7|17709.2|17724.6|17721.1|17725.6|17722.1|17711.6|17708.1|0
1583925000000|2020-03-11 11:10:00|17725.6|17722.1|17725.6|17722.1|17726.6|17723.1|17715.6|17712.1|0
1583925300000|2020-03-11 11:15:00|17724.6|17721.1|17733.6|17730.1|17735.6|17732.1|17724.6|17721.1|0
1583925600000|2020-03-11 11:20:00|17734.6|17731.1|17726.7|17723.2|17736.6|17733.1|17725.7|17722.2|0
1583925900000|2020-03-11 11:25:00|17725.7|17722.2|17733.7|17730.2|17737.7|17734.2|17725.7|17722.2|0
1583926200000|2020-03-11 11:30:00|17732.7|17729.2|17733.7|17730.2|17734.7|17731.2|17728.7|17725.2|0
1583926500000|2020-03-11 11:35:00|17733.2|17729.7|17730.7|17727.2|17742.7|17739.2|17730.6|17727.1|0
1583926800000|2020-03-11 11:40:00|17731.7|17728.2|17740.9|17737.4|17741.9|17738.4|17730.6|17727.1|0
1583927100000|2020-03-11 11:45:00|17741.4|17737.9|17733|17729.5|17743.9|17740.4|17731.9|17728.4|0
1583927400000|2020-03-11 11:50:00|17732.9|17729.4|17731.9|17728.4|17735.9|17732.4|17729.9|17726.4|0
1583927700000|2020-03-11 11:55:00|17731.5|17728|17712.9|17709.4|17734.9|17731.4|17711.9|17708.4|0
1583928000000|2020-03-11 12:00:00|17713.9|17710.4|17695|17691.5|17721.5|17718|17695|17691.5|0
1583928300000|2020-03-11 12:05:00|17696|17692.5|17706|17702.5|17709|17705.5|17695|17691.5|0
1583928600000|2020-03-11 12:10:00|17706.9|17703.4|17709|17705.5|17713|17709.5|17701|17697.5|0
1583928900000|2020-03-11 12:15:00|17708.5|17705|17711|17707.5|17720|17716.5|17707|17703.5|0
1583929200000|2020-03-11 12:20:00|17710|17706.5|17718.1|17714.6|17720.5|17717|17703|17699.5|0
1583929500000|2020-03-11 12:25:00|17719|17715.5|17726|17722.5|17727.5|17724|17717|17713.5|0
1583929800000|2020-03-11 12:30:00|17727|17723.5|17722|17718.5|17732|17728.5|17722|17718.5|0
1583930100000|2020-03-11 12:35:00|17723|17719.5|17725.1|17721.6|17735|17731.5|17721|17717.5|0
1583930400000|2020-03-11 12:40:00|17724.1|17720.6|17733.1|17729.6|17734.1|17730.6|17720.1|17716.6|0
1583930700000|2020-03-11 12:45:00|17734.1|17730.6|17729|17725.5|17739.1|17735.6|17726.1|17722.6|0
1583931000000|2020-03-11 12:50:00|17728.1|17724.6|17733.2|17729.7|17742.1|17738.6|17727.1|17723.6|0
1583931300000|2020-03-11 12:55:00|17733.1|17729.6|17747.1|17743.6|17753.1|17749.6|17732.1|17728.6|0
1583931600000|2020-03-11 13:00:00|17746.1|17742.6|17734.1|17730.6|17754.1|17750.6|17734.1|17730.6|0
1583931900000|2020-03-11 13:05:00|17735.1|17731.6|17726.1|17722.6|17736.1|17732.6|17724.2|17720.7|0
1583932200000|2020-03-11 13:10:00|17727.1|17723.6|17736.1|17732.6|17738.2|17734.7|17722.2|17718.7|0
1583932500000|2020-03-11 13:15:00|17736.6|17733.1|17737.2|17733.7|17741.6|17738.1|17734.2|17730.7|0
1583932800000|2020-03-11 13:20:00|17736.2|17732.7|17738.2|17734.7|17739.2|17735.7|17730.2|17726.7|0
1583933100000|2020-03-11 13:25:00|17739.2|17735.7|17722.2|17718.7|17740.1|17736.6|17722.2|17718.7|0
1583933400000|2020-03-11 13:30:00|17721.2|17717.7|17708.2|17704.7|17729.2|17725.7|17704.4|17700.9|0
1583933700000|2020-03-11 13:35:00|17707.3|17703.8|17724.2|17720.7|17727.2|17723.7|17706.2|17702.7|0
1583934000000|2020-03-11 13:40:00|17724.1|17720.6|17730.2|17726.7|17732.2|17728.7|17718.2|17714.7|0
1583934300000|2020-03-11 13:45:00|17729.2|17725.7|17742.2|17738.7|17742.2|17738.7|17727.2|17723.7|0
1583934600000|2020-03-11 13:50:00|17743.2|17739.7|17743.2|17739.7|17744.2|17740.7|17733.3|17729.8|0
1583934900000|2020-03-11 13:55:00|17744.2|17740.7|17741.3|17737.8|17749.3|17745.8|17740.3|17736.8|0
1583935200000|2020-03-11 14:00:00|17740.3|17736.8|17730.3|17726.8|17744.3|17740.8|17728.3|17724.8|0
1583935500000|2020-03-11 14:05:00|17731.3|17727.8|17725.3|17721.8|17731.3|17727.8|17718.3|17714.8|0
1583935800000|2020-03-11 14:10:00|17724.3|17720.8|17725.3|17721.8|17729.3|17725.8|17722.3|17718.8|0
1583936100000|2020-03-11 14:15:00|17726.3|17722.8|17724.3|17720.8|17728.3|17724.8|17720.4|17716.9|0
1583936400000|2020-03-11 14:20:00|17723.4|17719.9|17723.3|17719.8|17728.3|17724.8|17718.5|17715|0
1583936700000|2020-03-11 14:25:00|17722.4|17718.9|17714.6|17711.1|17724.3|17720.8|17710.7|17707.2|0
1583937000000|2020-03-11 14:30:00|17715.6|17712.1|17710.7|17707.2|17720.4|17716.9|17710.7|17707.2|0
1583937300000|2020-03-11 14:35:00|17711.7|17708.2|17717.5|17714|17720.4|17716.9|17709.3|17705.8|0
1583937600000|2020-03-11 14:40:00|17717.1|17713.6|17734.4|17730.9|17735.4|17731.9|17712.7|17709.2|0
1583937900000|2020-03-11 14:45:00|17734.9|17731.4|17729.4|17725.9|17735.4|17731.9|17723.4|17719.9|0
1583938200000|2020-03-11 14:50:00|17728.5|17725|17735.9|17732.4|17739.4|17735.9|17724.9|17721.4|0
1583938500000|2020-03-11 14:55:00|17735.4|17731.9|17717.6|17714.1|17737.4|17733.9|17717.6|17714.1|0
1583938800000|2020-03-11 15:00:00|17716.7|17713.2|17731.4|17727.9|17731.4|17727.9|17715.7|17712.2|0
1583939100000|2020-03-11 15:05:00|17730.5|17727|17724.2|17720.7|17736.2|17732.7|17723.2|17719.7|0
1583939400000|2020-03-11 15:10:00|17723.2|17719.7|17716.4|17712.9|17724.2|17720.7|17713.5|17710|0
1583939700000|2020-03-11 15:15:00|17717.4|17713.9|17739.2|17735.7|17741.2|17737.7|17715.5|17712|0
1583940000000|2020-03-11 15:20:00|17738.3|17734.8|17735.2|17731.7|17739.2|17735.7|17730.2|17726.7|0
1583940300000|2020-03-11 15:25:00|17734.2|17730.7|17722.3|17718.8|17735.2|17731.7|17722.3|17718.8|0
1583940600000|2020-03-11 15:30:00|17723.3|17719.8|17725.3|17721.8|17732.3|17728.8|17719.4|17715.9|0
1583940900000|2020-03-11 15:35:00|17724.3|17720.8|17714.6|17711.1|17725.3|17721.8|17714.6|17711.1|0
1583941200000|2020-03-11 15:40:00|17713.6|17710.1|17707.8|17704.3|17716.5|17713|17705.8|17702.3|0
1583941500000|2020-03-11 15:45:00|17707.3|17703.8|17703.9|17700.4|17711.7|17708.2|17702.9|17699.4|0
1583941800000|2020-03-11 15:50:00|17702.9|17699.4|17711.7|17708.2|17715.6|17712.1|17697.1|17693.6|0
1583942100000|2020-03-11 15:55:00|17710.7|17707.2|17700.1|17696.6|17714.6|17711.1|17695.2|17691.7|0
1583942400000|2020-03-11 16:00:00|17701|17697.5|17714.6|17711.1|17720.4|17716.9|17700.1|17696.6|0
1583942700000|2020-03-11 16:05:00|17714.1|17710.6|17717.1|17713.6|17720.4|17716.9|17708.8|17705.3|0
1583943000000|2020-03-11 16:10:00|17717.5|17714|17695.2|17691.7|17718.5|17715|17694.3|17690.8|0
1583943300000|2020-03-11 16:15:00|17696.2|17692.7|17691.4|17687.9|17699.1|17695.6|17688.5|17685|0
1583943600000|2020-03-11 16:20:00|17690.4|17686.9|17693.4|17689.9|17693.4|17689.9|17686.4|17682.9|0
1583943900000|2020-03-11 16:25:00|17692.4|17688.9|17706.4|17702.9|17707.4|17703.9|17688.4|17684.9|0
1583944200000|2020-03-11 16:30:00|17705.5|17702|17701.4|17697.9|17705.9|17702.4|17693.4|17689.9|0
1583944500000|2020-03-11 16:35:00|17702.4|17698.9|17699.4|17695.9|17702.4|17698.9|17694.4|17690.9|0
1583944800000|2020-03-11 16:40:00|17700.4|17696.9|17701.4|17697.9|17706.4|17702.9|17695.4|17691.9|0
1583945100000|2020-03-11 16:45:00|17700.9|17697.4|17704.5|17701|17710.5|17707|17699.5|17696|0
1583945400000|2020-03-11 16:50:00|17704|17700.5|17692.5|17689|17705.5|17702|17691.5|17688|0
1583945700000|2020-03-11 16:55:00|17693.4|17689.9|17689.5|17686|17693.5|17690|17688.5|17685|0
1583946000000|2020-03-11 17:00:00|17688.5|17685|17705.5|17702|17705.5|17702|17687.5|17684|0
1583946300000|2020-03-11 17:05:00|17706|17702.5|17705.5|17702|17710.5|17707|17702.5|17699|0
1583946600000|2020-03-11 17:10:00|17704.5|17701|17710.5|17707|17711.5|17708|17702.5|17699|0
1583946900000|2020-03-11 17:15:00|17710|17706.5|17706.5|17703|17711.5|17708|17704.5|17701|0
1583947200000|2020-03-11 17:20:00|17707.5|17704|17714.6|17711.1|17714.6|17711.1|17706.5|17703|0
1583947500000|2020-03-11 17:25:00|17713.6|17710.1|17711.6|17708.1|17719.6|17716.1|17711.6|17708.1|0
1583947800000|2020-03-11 17:30:00|17712.6|17709.1|17715.6|17712.1|17719.6|17716.1|17710.6|17707.1|0
1583948100000|2020-03-11 17:35:00|17715.1|17711.6|17731.1|17727.6|17731.6|17728.1|17715.1|17711.6|0
1583948400000|2020-03-11 17:40:00|17731.6|17728.1|17737.6|17734.1|17738.6|17735.1|17728.6|17725.1|0
1583948700000|2020-03-11 17:45:00|17738.6|17735.1|17729.6|17726.1|17739.6|17736.1|17728.6|17725.1|0
1583949000000|2020-03-11 17:50:00|17728.7|17725.2|17725.6|17722.1|17732.6|17729.1|17724.6|17721.1|0
1583949300000|2020-03-11 17:55:00|17725.7|17722.2|17720.1|17716.6|17727.6|17724.1|17718.1|17714.6|0
1583949600000|2020-03-11 18:00:00|17719.6|17716.1|17723.7|17720.2|17723.7|17720.2|17717.6|17714.1|0
1583949900000|2020-03-11 18:05:00|17724.7|17721.2|17727.7|17724.2|17727.7|17724.2|17718.2|17714.7|0
1583950200000|2020-03-11 18:10:00|17728.7|17725.2|17721.2|17717.7|17728.7|17725.2|17719.7|17716.2|0
1583950500000|2020-03-11 18:15:00|17721.7|17718.2|17718.2|17714.7|17722.2|17718.7|17715.2|17711.7|0
1583950800000|2020-03-11 18:20:00|17717.7|17714.2|17714.7|17711.2|17719.7|17716.2|17714.7|17711.2|0
1583951100000|2020-03-11 18:25:00|17715.2|17711.7|17718.7|17715.2|17719.7|17716.2|17713.7|17710.2|0
1583951400000|2020-03-11 18:30:00|17718.2|17714.7|17715.7|17712.2|17719.7|17716.2|17714.7|17711.2|0
1583951700000|2020-03-11 18:35:00|17714.7|17711.2|17713.7|17710.2|17718.7|17715.2|17713.7|17710.2|0
1583952000000|2020-03-11 18:40:00|17714.7|17711.2|17712.8|17709.3|17714.8|17711.3|17707.8|17704.3|0
1583952300000|2020-03-11 18:45:00|17711.8|17708.3|17716.8|17713.3|17717.8|17714.3|17707.8|17704.3|0
1583952600000|2020-03-11 18:50:00|17717.2|17713.7|17707.8|17704.3|17718.8|17715.3|17707.8|17704.3|0
1583952900000|2020-03-11 18:55:00|17706.8|17703.3|17703.8|17700.3|17708.8|17705.3|17701.8|17698.3|0
1583953200000|2020-03-11 19:00:00|17702.9|17699.4|17705.8|17702.3|17707.7|17704.2|17701.8|17698.3|0
1583953500000|2020-03-11 19:05:00|17706.3|17702.8|17714.8|17711.3|17716.8|17713.3|17705.8|17702.3|0
1583953800000|2020-03-11 19:10:00|17715.8|17712.3|17706.8|17703.3|17715.8|17712.3|17703.8|17700.3|0
1583954100000|2020-03-11 19:15:00|17706.4|17702.9|17703.9|17700.4|17706.8|17703.3|17700.8|17697.3|0
1583954400000|2020-03-11 19:20:00|17702.9|17699.4|17706.9|17703.4|17706.9|17703.4|17699.9|17696.4|0
1583954700000|2020-03-11 19:25:00|17705.9|17702.4|17700.9|17697.4|17708.9|17705.4|17699.9|17696.4|0
1583955000000|2020-03-11 19:30:00|17700.4|17696.9|17695.9|17692.4|17700.9|17697.4|17692.9|17689.4|0
1583955300000|2020-03-11 19:35:00|17696.4|17692.9|17692.9|17689.4|17699.9|17696.4|17689.9|17686.4|0
1583955600000|2020-03-11 19:40:00|17693.9|17690.4|17697.9|17694.4|17700.9|17697.4|17690.9|17687.4|0
1583955900000|2020-03-11 19:45:00|17698.9|17695.4|17694.9|17691.4|17704.9|17701.4|17694.9|17691.4|0
1583956200000|2020-03-11 19:50:00|17695.4|17691.9|17702.9|17699.4|17707.4|17703.9|17693.5|17690|0
1583956500000|2020-03-11 19:55:00|17702.4|17698.9|17696|17692.5|17715.9|17712.4|17696|17692.5|0
1583956800000|2020-03-11 20:00:00|17697.4|17693.9|17694.5|17691|17699|17695.5|17690.5|17687|0
1583957100000|2020-03-11 20:05:00|17694.9|17691.4|17695.5|17692|17697.5|17694|17692|17688.5|0
1583957400000|2020-03-11 20:10:00|17696|17692.5|17692|17688.5|17696|17692.5|17692|17688.5|0
1583957700000|2020-03-11 20:15:00|17692.5|17689|17687|17683.5|17694|17690.5|17687|17683.5|0
1583958000000|2020-03-11 20:20:00|17687.5|17684|17686|17682.5|17694.5|17691|17686|17682.5|0
1583958300000|2020-03-11 20:25:00|17685.1|17681.6|17685|17681.5|17687.5|17684|17685|17681.5|0
1583958600000|2020-03-11 20:30:00|17684.4|17680.9|17690|17686.5|17690|17686.5|17684.4|17680.9|0
1583958900000|2020-03-11 20:35:00|17689.6|17686.1|17687.6|17684.1|17691|17687.5|17685.1|17681.6|0
1583959200000|2020-03-11 20:40:00|17686.6|17683.1|17688.6|17685.1|17690.1|17686.6|17686.1|17682.6|0
1583959500000|2020-03-11 20:45:00|17690.1|17686.6|17691.6|17688.1|17694.1|17690.6|17689.6|17686.1|0
1583959800000|2020-03-11 20:50:00|17692.5|17689|17687.1|17683.6|17692.6|17689.1|17687.1|17683.6|0
1583960100000|2020-03-11 20:55:00|17687.2|17683.7|17686.6|17683.1|17688.1|17684.6|17685.6|17682.1|0
1583996700000|2020-03-12 07:05:00|17765.2|17761.7|17753.7|17750.2|17772.7|17769.2|17750.2|17746.7|0
1583997000000|2020-03-12 07:10:00|17753.6|17750.1|17744.7|17741.2|17761.2|17757.7|17744.2|17740.7|0
1583997300000|2020-03-12 07:15:00|17745.2|17741.7|17747.7|17744.2|17760.2|17756.7|17743.7|17740.2|0
1583997600000|2020-03-12 07:20:00|17744.8|17741.3|17751.7|17748.2|17756.7|17753.2|17740.7|17737.2|0
1583997900000|2020-03-12 07:25:00|17751.2|17747.7|17759.7|17756.2|17759.7|17756.2|17746.7|17743.2|0
1583998200000|2020-03-12 07:30:00|17758.7|17755.2|17748.7|17745.2|17760.2|17756.7|17746.7|17743.2|0
1583998500000|2020-03-12 07:35:00|17747.7|17744.2|17755.3|17751.8|17757.8|17754.3|17746.3|17742.8|0
1583998800000|2020-03-12 07:40:00|17754.8|17751.3|17752.8|17749.3|17757.8|17754.3|17749.8|17746.3|0
1583999100000|2020-03-12 07:45:00|17750.9|17747.4|17744.8|17741.3|17756.3|17752.8|17738.8|17735.3|0
1583999400000|2020-03-12 07:50:00|17743.8|17740.3|17746.8|17743.3|17752.8|17749.3|17740.8|17737.3|0
1583999700000|2020-03-12 07:55:00|17746.3|17742.8|17742.8|17739.3|17748.8|17745.3|17740.8|17737.3|0
1584000000000|2020-03-12 08:00:00|17743.9|17740.4|17747.8|17744.3|17752.8|17749.3|17742.8|17739.3|0
1584000300000|2020-03-12 08:05:00|17746.8|17743.3|17741.8|17738.3|17748.8|17745.3|17732.8|17729.3|0
1584000600000|2020-03-12 08:10:00|17740.8|17737.3|17728.9|17725.4|17742.8|17739.3|17727.9|17724.4|0
1584000900000|2020-03-12 08:15:00|17727.9|17724.4|17736.9|17733.4|17739.4|17735.9|17727.9|17724.4|0
1584001200000|2020-03-12 08:20:00|17737.8|17734.3|17728.9|17725.4|17737.9|17734.4|17722.9|17719.4|0
1584001500000|2020-03-12 08:25:00|17729.9|17726.4|17735.9|17732.4|17741.9|17738.4|17729.9|17726.4|0
1584001800000|2020-03-12 08:30:00|17734.9|17731.4|17734.3|17730.8|17739.1|17735.6|17724.6|17721.1|0
1584002100000|2020-03-12 08:35:00|17735.2|17731.7|17740.1|17736.6|17740.1|17736.6|17729.5|17726|0
1584002400000|2020-03-12 08:40:00|17741.1|17737.6|17754.9|17751.4|17759.9|17756.4|17736.3|17732.8|0
1584002700000|2020-03-12 08:45:00|17753.9|17750.4|17755.3|17751.8|17758.2|17754.7|17745.9|17742.4|0
1584003000000|2020-03-12 08:50:00|17756.3|17752.8|17742.8|17739.3|17760.6|17757.1|17742.8|17739.3|0
1584003300000|2020-03-12 08:55:00|17743.7|17740.2|17741.8|17738.3|17746.6|17743.1|17737|17733.5|0
1584003600000|2020-03-12 09:00:00|17742.3|17738.8|17757.8|17754.3|17759.6|17756.1|17740.9|17737.4|0
1584003900000|2020-03-12 09:05:00|17757.4|17753.9|17766.5|17763|17771.4|17767.9|17756.9|17753.4|0
1584004200000|2020-03-12 09:10:00|17767.5|17764|17766.1|17762.6|17780.1|17776.6|17765.6|17762.1|0
1584004500000|2020-03-12 09:15:00|17765.6|17762.1|17767.5|17764|17770.4|17766.9|17764.2|17760.7|0
1584004800000|2020-03-12 09:20:00|17768.5|17765|17753.1|17749.6|17768.5|17765|17751.1|17747.6|0
1584005100000|2020-03-12 09:25:00|17754|17750.5|17760.8|17757.3|17762.7|17759.2|17753.1|17749.6|0
1584005400000|2020-03-12 09:30:00|17761.8|17758.3|17756|17752.5|17764.7|17761.2|17754|17750.5|0
1584005700000|2020-03-12 09:35:00|17755|17751.5|17752.1|17748.6|17759.4|17755.9|17748.3|17744.8|0
1584006000000|2020-03-12 09:40:00|17753.1|17749.6|17748|17744.5|17753.1|17749.6|17743.6|17740.1|0
1584006300000|2020-03-12 09:45:00|17749|17745.5|17734.1|17730.6|17750|17746.5|17734.1|17730.6|0
1584006600000|2020-03-12 09:50:00|17733.5|17730|17738.1|17734.6|17747.1|17743.6|17733.5|17730|0
1584006900000|2020-03-12 09:55:00|17739.1|17735.6|17749.1|17745.6|17750.1|17746.6|17734.1|17730.6|0
1584007200000|2020-03-12 10:00:00|17749|17745.5|17762.1|17758.6|17764.1|17760.6|17749|17745.5|0
1584007500000|2020-03-12 10:05:00|17761.1|17757.6|17756.1|17752.6|17764.6|17761.1|17753.1|17749.6|0
1584007800000|2020-03-12 10:10:00|17755.6|17752.1|17756.1|17752.6|17765.1|17761.6|17754.6|17751.1|0
1584008100000|2020-03-12 10:15:00|17755.1|17751.6|17768.1|17764.6|17769.1|17765.6|17754.1|17750.6|0
1584008400000|2020-03-12 10:20:00|17768.6|17765.1|17770.1|17766.6|17773.1|17769.6|17763.1|17759.6|0
1584008700000|2020-03-12 10:25:00|17770.6|17767.1|17766.2|17762.7|17772.2|17768.7|17761.2|17757.7|0
1584009000000|2020-03-12 10:30:00|17767.2|17763.7|17771.2|17767.7|17775.2|17771.7|17765.2|17761.7|0
1584009300000|2020-03-12 10:35:00|17771.7|17768.2|17776.2|17772.7|17781.2|17777.7|17771.2|17767.7|0
1584009600000|2020-03-12 10:40:00|17777.1|17773.6|17777.2|17773.7|17778.2|17774.7|17771.2|17767.7|0
1584009900000|2020-03-12 10:45:00|17778.1|17774.6|17760.2|17756.7|17778.1|17774.6|17756.2|17752.7|0
1584010200000|2020-03-12 10:50:00|17759.2|17755.7|17758.2|17754.7|17765.2|17761.7|17757.7|17754.2|0
1584010500000|2020-03-12 10:55:00|17759.2|17755.7|17759.2|17755.7|17761.2|17757.7|17752.2|17748.7|0
1584010800000|2020-03-12 11:00:00|17758.2|17754.7|17765.3|17761.8|17766.3|17762.8|17754.2|17750.7|0
1584011100000|2020-03-12 11:05:00|17766.3|17762.8|17769.3|17765.8|17773.3|17769.8|17764.3|17760.8|0
1584011400000|2020-03-12 11:10:00|17770.2|17766.7|17773.1|17769.6|17774.1|17770.6|17764.3|17760.8|0
1584011700000|2020-03-12 11:15:00|17774.1|17770.6|17765.2|17761.7|17776.1|17772.6|17765.2|17761.7|0
1584012000000|2020-03-12 11:20:00|17765.1|17761.6|17767.2|17763.7|17772.2|17768.7|17765.1|17761.6|0
1584012300000|2020-03-12 11:25:00|17768.2|17764.7|17758.7|17755.2|17771.7|17768.2|17756.2|17752.7|0
1584012600000|2020-03-12 11:30:00|17759.2|17755.7|17753.2|17749.7|17763.2|17759.7|17749.2|17745.7|0
1584012900000|2020-03-12 11:35:00|17752.2|17748.7|17751.2|17747.7|17758.2|17754.7|17748.3|17744.8|0
1584013200000|2020-03-12 11:40:00|17752.2|17748.7|17750.2|17746.7|17753.2|17749.7|17743.2|17739.7|0
1584013500000|2020-03-12 11:45:00|17749.2|17745.7|17742.2|17738.7|17754.2|17750.7|17740.2|17736.7|0
1584013800000|2020-03-12 11:50:00|17741.2|17737.7|17738.2|17734.7|17746.2|17742.7|17735.2|17731.7|0
1584014100000|2020-03-12 11:55:00|17737.2|17733.7|17728.3|17724.8|17741.3|17737.8|17726.3|17722.8|0
1584014400000|2020-03-12 12:00:00|17727.3|17723.8|17714.3|17710.8|17729.3|17725.8|17713.3|17709.8|0
1584014700000|2020-03-12 12:05:00|17713.7|17710.2|17731.3|17727.8|17734.3|17730.8|17709.2|17705.7|0
1584015000000|2020-03-12 12:10:00|17732.3|17728.8|17740.3|17736.8|17741.3|17737.8|17731.3|17727.8|0
1584015300000|2020-03-12 12:15:00|17741.3|17737.8|17734.3|17730.8|17745.3|17741.8|17731.3|17727.8|0
1584015600000|2020-03-12 12:20:00|17733.3|17729.8|17738.8|17735.3|17739.3|17735.8|17727.3|17723.8|0
1584015900000|2020-03-12 12:25:00|17739.3|17735.8|17729.3|17725.8|17752.8|17749.3|17695.8|17692.3|0
1584016200000|2020-03-12 12:30:00|17727.8|17724.3|17719.3|17715.8|17729.3|17725.8|17714.3|17710.8|0
1584016500000|2020-03-12 12:35:00|17719.4|17715.9|17713.4|17709.9|17723.4|17719.9|17712.4|17708.9|0
1584016800000|2020-03-12 12:40:00|17714.3|17710.8|17701.4|17697.9|17718.4|17714.9|17674.4|17670.9|0
1584017100000|2020-03-12 12:45:00|17703.4|17699.9|17715.4|17711.9|17739.4|17735.9|17683.4|17679.9|0
1584017400000|2020-03-12 12:50:00|17715.3|17711.8|17762.4|17758.9|17763.4|17759.9|17711.9|17708.4|0
1584017700000|2020-03-12 12:55:00|17763.4|17759.9|17716.9|17713.4|17763.9|17760.4|17714.4|17710.9|0
1584018000000|2020-03-12 13:00:00|17716.4|17712.9|17720.4|17716.9|17730.4|17726.9|17712.4|17708.9|0
1584018300000|2020-03-12 13:05:00|17719.9|17716.4|17698.4|17694.9|17725.4|17721.9|17697.4|17693.9|0
1584018600000|2020-03-12 13:10:00|17699.4|17695.9|17693|17689.5|17711.4|17707.9|17690.4|17686.9|0
1584018900000|2020-03-12 13:15:00|17692.5|17689|17681.5|17678|17695.5|17692|17681.5|17678|0
1584019200000|2020-03-12 13:20:00|17682|17678.5|17667.5|17664|17686.5|17683|17662.2|17658.7|0
1584019500000|2020-03-12 13:25:00|17667|17663.5|17654.5|17651|17681.4|17677.9|17654.5|17651|0
1584019800000|2020-03-12 13:30:00|17655.4|17651.9|17649.5|17646|17675.5|17672|17647.5|17644|0
1584020100000|2020-03-12 13:35:00|17650|17646.5|17658.5|17655|17658.5|17655|17641.5|17638|0
1584020400000|2020-03-12 13:40:00|17659|17655.5|17682.4|17678.9|17691|17687.5|17655|17651.5|0
1584020700000|2020-03-12 13:45:00|17681.9|17678.4|17689.6|17686.1|17697.8|17694.3|17680.3|17676.8|0
1584021000000|2020-03-12 13:50:00|17690.1|17686.6|17679.3|17675.8|17696.9|17693.4|17676.3|17672.8|0
1584021300000|2020-03-12 13:55:00|17678.3|17674.8|17670.8|17667.3|17685.2|17681.7|17661.6|17658.1|0
1584021600000|2020-03-12 14:00:00|17670.3|17666.8|17688.5|17685|17693.5|17690|17662.5|17659|0
1584021900000|2020-03-12 14:05:00|17689.4|17685.9|17731.5|17728|17753.5|17750|17665.1|17661.6|0
1584022200000|2020-03-12 14:10:00|17730.5|17727|17732.5|17729|17733.5|17730|17709.5|17706|0
1584022500000|2020-03-12 14:15:00|17731.5|17728|17715.5|17712|17743.9|17740.4|17714|17710.5|0
1584022800000|2020-03-12 14:20:00|17716.4|17712.9|17732.5|17729|17749.5|17746|17709|17705.5|0
1584023100000|2020-03-12 14:25:00|17731.6|17728.1|17711|17707.5|17732.5|17729|17709.5|17706|0
1584023400000|2020-03-12 14:30:00|17711.5|17708|17716.5|17713|17722.5|17719|17700|17696.5|0
1584023700000|2020-03-12 14:35:00|17716.6|17713.1|17733.6|17730.1|17744.6|17741.1|17712.6|17709.1|0
1584024000000|2020-03-12 14:40:00|17732.6|17729.1|17737.6|17734.1|17737.6|17734.1|17715.6|17712.1|0
1584024300000|2020-03-12 14:45:00|17736.6|17733.1|17731.6|17728.1|17739.6|17736.1|17712.6|17709.1|0
1584024600000|2020-03-12 14:50:00|17731.1|17727.6|17751.6|17748.1|17752.6|17749.1|17723.6|17720.1|0
1584024900000|2020-03-12 14:55:00|17750.6|17747.1|17735.6|17732.1|17755.3|17751.8|17730.1|17726.6|0
1584025200000|2020-03-12 15:00:00|17734.6|17731.1|17724.6|17721.1|17748.1|17744.6|17722.7|17719.2|0
1584025500000|2020-03-12 15:05:00|17724.7|17721.2|17731.6|17728.1|17733.6|17730.1|17716.6|17713.1|0
1584025800000|2020-03-12 15:10:00|17731.1|17727.6|17698.7|17695.2|17731.1|17727.6|17688.7|17685.2|0
1584026100000|2020-03-12 15:15:00|17697.7|17694.2|17686.7|17683.2|17700.7|17697.2|17659|17655.5|0
1584026400000|2020-03-12 15:20:00|17685.7|17682.2|17676.7|17673.2|17687.7|17684.2|17667.7|17664.2|0
1584026700000|2020-03-12 15:25:00|17675.7|17672.2|17682.7|17679.2|17695.7|17692.2|17672.7|17669.2|0
1584027000000|2020-03-12 15:30:00|17681.7|17678.2|17644.6|17641.1|17684.7|17681.2|17644.6|17641.1|0
1584027300000|2020-03-12 15:35:00|17643.6|17640.1|17650.9|17647.4|17659.9|17656.4|17634.8|17631.3|0
1584027600000|2020-03-12 15:40:00|17650.4|17646.9|17655.9|17652.4|17661.9|17658.4|17647.9|17644.4|0
1584027900000|2020-03-12 15:45:00|17654.9|17651.4|17660.9|17657.4|17664.9|17661.4|17648|17644.5|0
1584028200000|2020-03-12 15:50:00|17659.9|17656.4|17676.9|17673.4|17677.9|17674.4|17654.9|17651.4|0
1584028500000|2020-03-12 15:55:00|17677.9|17674.4|17691.4|17687.9|17691.9|17688.4|17661.9|17658.4|0
1584028800000|2020-03-12 16:00:00|17691.9|17688.4|17695.5|17692|17696|17692.5|17684|17680.5|0
1584029100000|2020-03-12 16:05:00|17696|17692.5|17672|17668.5|17696|17692.5|17662.5|17659|0
1584029400000|2020-03-12 16:10:00|17673|17669.5|17677.4|17673.9|17690|17686.5|17670|17666.5|0
1584029700000|2020-03-12 16:15:00|17677|17673.5|17683|17679.5|17685|17681.5|17670|17666.5|0
1584030000000|2020-03-12 16:20:00|17682.9|17679.4|17673|17669.5|17682.9|17679.4|17670|17666.5|0
1584030300000|2020-03-12 16:25:00|17673.9|17670.4|17684|17680.5|17684.6|17681.1|17667.1|17663.6|0
1584030600000|2020-03-12 16:30:00|17684.6|17681.1|17695|17691.5|17697.1|17693.6|17683|17679.5|0
1584030900000|2020-03-12 16:35:00|17693|17689.5|17698|17694.5|17705|17701.5|17692|17688.5|0
1584031200000|2020-03-12 16:40:00|17697|17693.5|17697.1|17693.6|17702.1|17698.6|17687.1|17683.6|0
1584031500000|2020-03-12 16:45:00|17696.1|17692.6|17706.1|17702.6|17709.1|17705.6|17694.1|17690.6|0
1584031800000|2020-03-12 16:50:00|17705.1|17701.6|17687.1|17683.6|17708.1|17704.6|17682.1|17678.6|0
1584032100000|2020-03-12 16:55:00|17686.1|17682.6|17689.1|17685.6|17714.1|17710.6|17685.1|17681.6|0
1584032400000|2020-03-12 17:00:00|17690.1|17686.6|17679.1|17675.6|17696.1|17692.6|17671.1|17667.6|0
1584032700000|2020-03-12 17:05:00|17680.1|17676.6|17670.1|17666.6|17680.1|17676.6|17668.1|17664.6|0
1584033000000|2020-03-12 17:10:00|17671.1|17667.6|17692.1|17688.6|17694.1|17690.6|17668.2|17664.7|0
1584033300000|2020-03-12 17:15:00|17691.1|17687.6|17685.2|17681.7|17696.1|17692.6|17684.2|17680.7|0
1584033600000|2020-03-12 17:20:00|17686.2|17682.7|17689.2|17685.7|17692.2|17688.7|17682.2|17678.7|0
1584033900000|2020-03-12 17:25:00|17688.2|17684.7|17674.2|17670.7|17690.2|17686.7|17674.2|17670.7|0
1584034200000|2020-03-12 17:30:00|17675.2|17671.7|17687.2|17683.7|17690.2|17686.7|17669.2|17665.7|0
1584034500000|2020-03-12 17:35:00|17686.7|17683.2|17694.7|17691.2|17699.2|17695.7|17678.2|17674.7|0
1584034800000|2020-03-12 17:40:00|17695.2|17691.7|17690.2|17686.7|17699.2|17695.7|17682.7|17679.2|0
1584035100000|2020-03-12 17:45:00|17691.2|17687.7|17694.2|17690.7|17701.2|17697.7|17684.7|17681.2|0
1584035400000|2020-03-12 17:50:00|17693.8|17690.3|17685.2|17681.7|17694.2|17690.7|17680.2|17676.7|0
1584035700000|2020-03-12 17:55:00|17684.2|17680.7|17682.8|17679.3|17686.7|17683.2|17678.3|17674.8|0
1584036000000|2020-03-12 18:00:00|17683.2|17679.7|17674.3|17670.8|17690.2|17686.7|17674.3|17670.8|0
1584036300000|2020-03-12 18:05:00|17672.3|17668.8|17668.8|17665.3|17673.3|17669.8|17667.3|17663.8|0
1584036600000|2020-03-12 18:10:00|17668.3|17664.8|17664.8|17661.3|17674.3|17670.8|17662.3|17658.8|0
1584036900000|2020-03-12 18:15:00|17665.8|17662.3|17666.3|17662.8|17666.3|17662.8|17657.3|17653.8|0
1584037200000|2020-03-12 18:20:00|17665.8|17662.3|17658.8|17655.3|17665.8|17662.3|17656.8|17653.3|0
1584037500000|2020-03-12 18:25:00|17658.3|17654.8|17657.8|17654.3|17661.3|17657.8|17655.3|17651.8|0
1584037800000|2020-03-12 18:30:00|17658.3|17654.8|17657.8|17654.3|17661.8|17658.3|17655.3|17651.8|0
1584038100000|2020-03-12 18:35:00|17656.8|17653.3|17653.4|17649.9|17659.3|17655.8|17652.4|17648.9|0
1584038400000|2020-03-12 18:40:00|17652.4|17648.9|17649.4|17645.9|17658.4|17654.9|17649.4|17645.9|0
1584038700000|2020-03-12 18:45:00|17648.4|17644.9|17643.9|17640.4|17648.4|17644.9|17642.4|17638.9|0
1584039000000|2020-03-12 18:50:00|17644.3|17640.8|17644.4|17640.9|17648.4|17644.9|17643.4|17639.9|0
1584039300000|2020-03-12 18:55:00|17643.5|17640|17639.9|17636.4|17647.4|17643.9|17639.9|17636.4|0
1584039600000|2020-03-12 19:00:00|17640.4|17636.9|17640.4|17636.9|17641.9|17638.4|17632.4|17628.9|0
1584039900000|2020-03-12 19:05:00|17639.9|17636.4|17645.4|17641.9|17645.4|17641.9|17637.9|17634.4|0
1584040200000|2020-03-12 19:10:00|17645.5|17642|17645.9|17642.4|17650.4|17646.9|17643.4|17639.9|0
1584040500000|2020-03-12 19:15:00|17645.4|17641.9|17635|17631.5|17650.5|17647|17634.5|17631|0
1584040800000|2020-03-12 19:20:00|17634.5|17631|17631.5|17628|17634.5|17631|17631.5|17628|0
1584041100000|2020-03-12 19:25:00|17630.5|17627|17633|17629.5|17636.5|17633|17628.5|17625|0
1584041400000|2020-03-12 19:30:00|17634.4|17630.9|17625.5|17622|17635|17631.5|17621.5|17618|0
1584041700000|2020-03-12 19:35:00|17627.4|17623.9|17629.5|17626|17632|17628.5|17623|17619.5|0
1584042000000|2020-03-12 19:40:00|17629.6|17626.1|17623.1|17619.6|17630|17626.5|17616.7|17613.2|0
1584042300000|2020-03-12 19:45:00|17622.6|17619.1|17625.1|17621.6|17630.6|17627.1|17622.1|17618.6|0
1584042600000|2020-03-12 19:50:00|17625|17621.5|17624.6|17621.1|17629.1|17625.6|17620.1|17616.6|0
1584042900000|2020-03-12 19:55:00|17625.5|17622|17631.1|17627.6|17633.1|17629.6|17622.2|17618.7|0
1584043200000|2020-03-12 20:00:00|17632|17628.5|17618.6|17615.1|17636.5|17633|17617.1|17613.6|0
1584043500000|2020-03-12 20:05:00|17619.6|17616.1|17627.1|17623.6|17632.6|17629.1|17619.6|17616.1|0
1584043800000|2020-03-12 20:10:00|17627.6|17624.1|17628.1|17624.6|17631.6|17628.1|17625.6|17622.1|0
1584044100000|2020-03-12 20:15:00|17627.6|17624.1|17634.7|17631.2|17637.2|17633.7|17626.6|17623.1|0
1584044400000|2020-03-12 20:20:00|17635.2|17631.7|17633.7|17630.2|17640.7|17637.2|17633.7|17630.2|0
1584044700000|2020-03-12 20:25:00|17639.7|17636.2|17636.7|17633.2|17640.7|17637.2|17636.7|17633.2|0
1584045000000|2020-03-12 20:30:00|17641.7|17638.2|17643.7|17640.2|17653.7|17650.2|17641.7|17638.2|0
1584045300000|2020-03-12 20:35:00|17644.6|17641.1|17660.7|17657.2|17661.2|17657.7|17644.2|17640.7|0
1584045600000|2020-03-12 20:40:00|17661.2|17657.7|17656.7|17653.2|17662.7|17659.2|17646.2|17642.7|0
1584045900000|2020-03-12 20:45:00|17656.3|17652.8|17666.7|17663.2|17668.7|17665.2|17655.2|17651.7|0
1584046200000|2020-03-12 20:50:00|17667.7|17664.2|17668.7|17665.2|17669.7|17666.2|17657.7|17654.2|0
1584046500000|2020-03-12 20:55:00|17668.3|17664.8|17665.8|17662.3|17670.2|17666.7|17664.3|17660.8|0
1584083100000|2020-03-13 07:05:00|17585.7|17582.2|17592.2|17588.7|17594.2|17590.7|17584.2|17580.7|0
1584083400000|2020-03-13 07:10:00|17593.2|17589.7|17553.2|17549.7|17594.3|17590.8|17542.2|17538.7|0
1584083700000|2020-03-13 07:15:00|17554.1|17550.6|17535.2|17531.7|17561.2|17557.7|17533.7|17530.2|0
1584084000000|2020-03-13 07:20:00|17536.1|17532.6|17502.2|17498.7|17536.2|17532.7|17498.2|17494.7|0
1584084300000|2020-03-13 07:25:00|17501.2|17497.7|17515.2|17511.7|17523.2|17519.7|17492.2|17488.7|0
1584084600000|2020-03-13 07:30:00|17516.1|17512.6|17480.2|17476.7|17522.7|17519.2|17480.2|17476.7|0
1584084900000|2020-03-13 07:35:00|17481.2|17477.7|17498.2|17494.7|17499.2|17495.7|17472.2|17468.7|0
1584085200000|2020-03-13 07:40:00|17497.2|17493.7|17540.3|17536.8|17548.3|17544.8|17496.2|17492.7|0
1584085500000|2020-03-13 07:45:00|17541.3|17537.8|17532.3|17528.8|17541.3|17537.8|17518.2|17514.7|0
1584085800000|2020-03-13 07:50:00|17531.3|17527.8|17541.3|17537.8|17544.3|17540.8|17524.3|17520.8|0
1584086100000|2020-03-13 07:55:00|17541.8|17538.3|17552.3|17548.8|17552.8|17549.3|17528.8|17525.3|0
1584086400000|2020-03-13 08:00:00|17552.8|17549.3|17520.3|17516.8|17560.3|17556.8|17518.3|17514.8|0
1584086700000|2020-03-13 08:05:00|17521.3|17517.8|17525.3|17521.8|17529.8|17526.3|17511.3|17507.8|0
1584087000000|2020-03-13 08:10:00|17524.8|17521.3|17513.3|17509.8|17531.3|17527.8|17513.3|17509.8|0
1584087300000|2020-03-13 08:15:00|17512.3|17508.8|17508.4|17504.9|17515.8|17512.3|17497.3|17493.8|0
1584087600000|2020-03-13 08:20:00|17507.9|17504.4|17510.4|17506.9|17513.9|17510.4|17496.4|17492.9|0
1584087900000|2020-03-13 08:25:00|17511.3|17507.8|17524.4|17520.9|17529.4|17525.9|17502.9|17499.4|0
1584088200000|2020-03-13 08:30:00|17523.9|17520.4|17545.4|17541.9|17552.4|17548.9|17521.4|17517.9|0
1584088500000|2020-03-13 08:35:00|17546.4|17542.9|17522.4|17518.9|17553.4|17549.9|17519.4|17515.9|0
1584088800000|2020-03-13 08:40:00|17523.4|17519.9|17526.4|17522.9|17534.4|17530.9|17518.4|17514.9|0
1584089100000|2020-03-13 08:45:00|17525.4|17521.9|17530.4|17526.9|17531.4|17527.9|17522.4|17518.9|0
1584089400000|2020-03-13 08:50:00|17529.5|17526|17522.4|17518.9|17535.4|17531.9|17511.4|17507.9|0
1584089700000|2020-03-13 08:55:00|17521.4|17517.9|17516.5|17513|17533.4|17529.9|17513.5|17510|0
1584090000000|2020-03-13 09:00:00|17517.4|17513.9|17527.5|17524|17533.5|17530|17515.5|17512|0
1584090300000|2020-03-13 09:05:00|17526.5|17523|17529.5|17526|17538.5|17535|17519.5|17516|0
1584090600000|2020-03-13 09:10:00|17529.9|17526.4|17534.5|17531|17536.5|17533|17526.5|17523|0
1584090900000|2020-03-13 09:15:00|17535.5|17532|17549.5|17546|17554.5|17551|17528.5|17525|0
1584091200000|2020-03-13 09:20:00|17548.5|17545|17533.5|17530|17551.5|17548|17531.5|17528|0
1584091500000|2020-03-13 09:25:00|17532.6|17529.1|17545.5|17542|17553.5|17550|17532.5|17529|0
1584091800000|2020-03-13 09:30:00|17544.5|17541|17545.5|17542|17547.5|17544|17533.5|17530|0
1584092100000|2020-03-13 09:35:00|17546.5|17543|17540.6|17537.1|17551.5|17548|17537.6|17534.1|0
1584092400000|2020-03-13 09:40:00|17540|17536.5|17523.6|17520.1|17546.6|17543.1|17521.6|17518.1|0
1584092700000|2020-03-13 09:45:00|17522.6|17519.1|17528.6|17525.1|17535.6|17532.1|17522.6|17519.1|0
1584093000000|2020-03-13 09:50:00|17527.6|17524.1|17530.6|17527.1|17533.5|17530|17522.6|17519.1|0
1584093300000|2020-03-13 09:55:00|17529.6|17526.1|17514.6|17511.1|17539.6|17536.1|17510.6|17507.1|0
1584093600000|2020-03-13 10:00:00|17513.6|17510.1|17518.6|17515.1|17518.6|17515.1|17502.6|17499.1|0
1584093900000|2020-03-13 10:05:00|17519.6|17516.1|17532.6|17529.1|17539.6|17536.1|17516.6|17513.1|0
1584094200000|2020-03-13 10:10:00|17531.6|17528.1|17525.6|17522.1|17536.6|17533.1|17521.6|17518.1|0
1584094500000|2020-03-13 10:15:00|17524.6|17521.1|17528.7|17525.2|17534.7|17531.2|17522.6|17519.1|0
1584094800000|2020-03-13 10:20:00|17529.7|17526.2|17531.7|17528.2|17535.7|17532.2|17526.7|17523.2|0
1584095100000|2020-03-13 10:25:00|17532.7|17529.2|17536.7|17533.2|17537.7|17534.2|17528.7|17525.2|0
1584095400000|2020-03-13 10:30:00|17537.2|17533.7|17551.7|17548.2|17552.7|17549.2|17535.2|17531.7|0
1584095700000|2020-03-13 10:35:00|17550.7|17547.2|17540.7|17537.2|17555.6|17552.1|17538.6|17535.1|0
1584096000000|2020-03-13 10:40:00|17539.8|17536.3|17554.7|17551.2|17556.7|17553.2|17537.7|17534.2|0
1584096300000|2020-03-13 10:45:00|17552.7|17549.2|17555.7|17552.2|17559.6|17556.1|17548.2|17544.7|0
1584096600000|2020-03-13 10:50:00|17553.7|17550.2|17554.7|17551.2|17565.4|17561.9|17545.7|17542.2|0
1584096900000|2020-03-13 10:55:00|17555.2|17551.7|17555.8|17552.3|17563.9|17560.4|17552.8|17549.3|0
1584097200000|2020-03-13 11:00:00|17555.3|17551.8|17546.8|17543.3|17561.6|17558.1|17544.8|17541.3|0
1584097500000|2020-03-13 11:05:00|17545.8|17542.3|17547.3|17543.8|17561.6|17558.1|17545.8|17542.3|0
1584097800000|2020-03-13 11:10:00|17546.8|17543.3|17541.8|17538.3|17551.8|17548.3|17538.8|17535.3|0
1584098100000|2020-03-13 11:15:00|17542.8|17539.3|17517.8|17514.3|17542.8|17539.3|17510.8|17507.3|0
1584098400000|2020-03-13 11:20:00|17518.8|17515.3|17507.8|17504.3|17520.8|17517.3|17506.8|17503.3|0
1584098700000|2020-03-13 11:25:00|17506.8|17503.3|17512.8|17509.3|17520.8|17517.3|17504.8|17501.3|0
1584099000000|2020-03-13 11:30:00|17511.8|17508.3|17485.8|17482.3|17514.8|17511.3|17485.8|17482.3|0
1584099300000|2020-03-13 11:35:00|17487.8|17484.3|17465.9|17462.4|17487.9|17484.4|17451.9|17448.4|0
1584099600000|2020-03-13 11:40:00|17466.9|17463.4|17473.9|17470.4|17479.8|17476.3|17451.9|17448.4|0
1584099900000|2020-03-13 11:45:00|17474.9|17471.4|17465.9|17462.4|17476.9|17473.4|17450.4|17446.9|0
1584100200000|2020-03-13 11:50:00|17466.9|17463.4|17449.9|17446.4|17469.9|17466.4|17443.9|17440.4|0
1584100500000|2020-03-13 11:55:00|17450.8|17447.3|17440.9|17437.4|17457.9|17454.4|17436.9|17433.4|0
1584100800000|2020-03-13 12:00:00|17441.5|17438|17446.9|17443.4|17455.9|17452.4|17431.9|17428.4|0
1584101100000|2020-03-13 12:05:00|17447.9|17444.4|17452.9|17449.4|17467.5|17464|17443.9|17440.4|0
1584101400000|2020-03-13 12:10:00|17453.4|17449.9|17458|17454.5|17465.9|17462.4|17447.9|17444.4|0
1584101700000|2020-03-13 12:15:00|17458.9|17455.4|17454|17450.5|17460.5|17457|17437.3|17433.8|0
1584102000000|2020-03-13 12:20:00|17453|17449.5|17442|17438.5|17462|17458.5|17436|17432.5|0
1584102300000|2020-03-13 12:25:00|17441|17437.5|17420|17416.5|17445|17441.5|17414.9|17411.4|0
1584102600000|2020-03-13 12:30:00|17419|17415.5|17420|17416.5|17428|17424.5|17415|17411.5|0
1584102900000|2020-03-13 12:35:00|17421|17417.5|17430|17426.5|17436|17432.5|17421|17417.5|0
1584103200000|2020-03-13 12:40:00|17429|17425.5|17433|17429.5|17437|17433.5|17418|17414.5|0
1584103500000|2020-03-13 12:45:00|17434|17430.5|17446|17442.5|17450|17446.5|17432|17428.5|0
1584103800000|2020-03-13 12:50:00|17445|17441.5|17456|17452.5|17461|17457.5|17434|17430.5|0
1584104100000|2020-03-13 12:55:00|17458.5|17455|17439|17435.5|17458.5|17455|17437|17433.5|0
1584104400000|2020-03-13 13:00:00|17438|17434.5|17442|17438.5|17458|17454.5|17438|17434.5|0
1584104700000|2020-03-13 13:05:00|17441|17437.5|17440.1|17436.6|17451.1|17447.6|17436.1|17432.6|0
1584105000000|2020-03-13 13:10:00|17439.1|17435.6|17427.1|17423.6|17441.1|17437.6|17423.1|17419.6|0
1584105300000|2020-03-13 13:15:00|17429.1|17425.6|17415.1|17411.6|17433.1|17429.6|17413.1|17409.6|0
1584105600000|2020-03-13 13:20:00|17416|17412.5|17419.1|17415.6|17426.1|17422.6|17410.6|17407.1|0
1584105900000|2020-03-13 13:25:00|17419.6|17416.1|17417.1|17413.6|17423.1|17419.6|17415.1|17411.6|0
1584106200000|2020-03-13 13:30:00|17418.1|17414.6|17417.2|17413.7|17422.2|17418.7|17412.1|17408.6|0
1584106500000|2020-03-13 13:35:00|17418.1|17414.6|17438.2|17434.7|17438.2|17434.7|17415.2|17411.7|0
1584106800000|2020-03-13 13:40:00|17437.2|17433.7|17451.2|17447.7|17459.2|17455.7|17430.7|17427.2|0
1584107100000|2020-03-13 13:45:00|17452.2|17448.7|17428.2|17424.7|17453.2|17449.7|17425.2|17421.7|0
1584107400000|2020-03-13 13:50:00|17429.2|17425.7|17440.2|17436.7|17447.2|17443.7|17428.8|17425.3|0
1584107700000|2020-03-13 13:55:00|17439.2|17435.7|17448.3|17444.8|17452.3|17448.8|17436.2|17432.7|0
1584108000000|2020-03-13 14:00:00|17447.3|17443.8|17434.3|17430.8|17447.3|17443.8|17430.3|17426.8|0
1584108300000|2020-03-13 14:05:00|17433.3|17429.8|17419.3|17415.8|17438.3|17434.8|17418.8|17415.3|0
1584108600000|2020-03-13 14:10:00|17420.3|17416.8|17427.3|17423.8|17429.3|17425.8|17420.3|17416.8|0
1584108900000|2020-03-13 14:15:00|17426.3|17422.8|17444.3|17440.8|17445.4|17441.9|17424.3|17420.8|0
1584109200000|2020-03-13 14:20:00|17445.3|17441.8|17454.3|17450.8|17460.3|17456.8|17439.3|17435.8|0
1584109500000|2020-03-13 14:25:00|17453.3|17449.8|17442.3|17438.8|17454.3|17450.8|17435.3|17431.8|0
1584109800000|2020-03-13 14:30:00|17441.8|17438.3|17447.4|17443.9|17448.4|17444.9|17427.3|17423.8|0
1584110100000|2020-03-13 14:35:00|17446.9|17443.4|17463.2|17459.7|17467.1|17463.6|17446.4|17442.9|0
1584110400000|2020-03-13 14:40:00|17464.2|17460.7|17457.4|17453.9|17467.1|17463.6|17454.4|17450.9|0
1584110700000|2020-03-13 14:45:00|17458.3|17454.8|17454.4|17450.9|17466.1|17462.6|17451.4|17447.9|0
1584111000000|2020-03-13 14:50:00|17453.4|17449.9|17442.4|17438.9|17456.4|17452.9|17440.4|17436.9|0
1584111300000|2020-03-13 14:55:00|17441.4|17437.9|17448.4|17444.9|17450.9|17447.4|17438.4|17434.9|0
1584111600000|2020-03-13 15:00:00|17447.4|17443.9|17446.4|17442.9|17450.4|17446.9|17441.4|17437.9|0
1584111900000|2020-03-13 15:05:00|17447.3|17443.8|17442.4|17438.9|17449.4|17445.9|17440.4|17436.9|0
1584112200000|2020-03-13 15:10:00|17441.9|17438.4|17433.5|17430|17447.4|17443.9|17433.5|17430|0
1584112500000|2020-03-13 15:15:00|17434|17430.5|17424.5|17421|17435.5|17432|17424|17420.5|0
1584112800000|2020-03-13 15:20:00|17424.9|17421.4|17423.5|17420|17427.5|17424|17420.5|17417|0
1584113100000|2020-03-13 15:25:00|17424.4|17420.9|17423.5|17420|17430.4|17426.9|17420.5|17417|0
1584113400000|2020-03-13 15:30:00|17424|17420.5|17425|17421.5|17427.5|17424|17420.5|17417|0
1584113700000|2020-03-13 15:35:00|17425.5|17422|17431.5|17428|17436.5|17433|17421|17417.5|0
1584114000000|2020-03-13 15:40:00|17431|17427.5|17438.5|17435|17442.5|17439|17425.5|17422|0
1584114300000|2020-03-13 15:45:00|17437.5|17434|17451.3|17447.8|17453.2|17449.7|17435.6|17432.1|0
1584114600000|2020-03-13 15:50:00|17450.4|17446.9|17446.6|17443.1|17452.3|17448.8|17444.6|17441.1|0
1584114900000|2020-03-13 15:55:00|17447.5|17444|17433.6|17430.1|17448.5|17445|17433.6|17430.1|0
1584115200000|2020-03-13 16:00:00|17432.6|17429.1|17441.6|17438.1|17447.5|17444|17432.1|17428.6|0
1584115500000|2020-03-13 16:05:00|17440.6|17437.1|17448.5|17445|17456.2|17452.7|17440.6|17437.1|0
1584115800000|2020-03-13 16:10:00|17449.4|17445.9|17444.6|17441.1|17454.3|17450.8|17441.6|17438.1|0
1584116100000|2020-03-13 16:15:00|17443.5|17440|17437.6|17434.1|17450.4|17446.9|17430.6|17427.1|0
1584116400000|2020-03-13 16:20:00|17437.5|17434|17439.6|17436.1|17440.1|17436.6|17431.6|17428.1|0
1584116700000|2020-03-13 16:25:00|17440.1|17436.6|17446.6|17443.1|17448.5|17445|17438.6|17435.1|0
1584117000000|2020-03-13 16:30:00|17445.6|17442.1|17414.2|17410.7|17445.6|17442.1|17410.7|17407.2|0
1584117300000|2020-03-13 16:35:00|17414.1|17410.6|17399.8|17396.3|17415.2|17411.7|17394.1|17390.6|0
1584117600000|2020-03-13 16:40:00|17398.9|17395.4|17384.5|17381|17403.7|17400.2|17384.5|17381|0
1584117900000|2020-03-13 16:45:00|17383.5|17380|17379.4|17375.9|17387.4|17383.9|17372.7|17369.2|0
1584118200000|2020-03-13 16:50:00|17378.5|17375|17384.2|17380.7|17390.9|17387.4|17375.6|17372.1|0
1584118500000|2020-03-13 16:55:00|17383.3|17379.8|17381.4|17377.9|17389|17385.5|17379.4|17375.9|0
1584118800000|2020-03-13 17:00:00|17381.8|17378.3|17390.5|17387|17391.9|17388.4|17378.5|17375|0
1584119100000|2020-03-13 17:05:00|17391|17387.5|17392|17388.5|17393.9|17390.4|17385.2|17381.7|0
1584119400000|2020-03-13 17:10:00|17392.9|17389.4|17392.9|17389.4|17394.8|17391.3|17388.1|17384.6|0
1584119700000|2020-03-13 17:15:00|17392|17388.5|17392|17388.5|17398.8|17395.3|17384.3|17380.8|0
1584120000000|2020-03-13 17:20:00|17392.9|17389.4|17386.2|17382.7|17392.9|17389.4|17383.4|17379.9|0
1584120300000|2020-03-13 17:25:00|17387.2|17383.7|17378.6|17375.1|17390.1|17386.6|17377.6|17374.1|0
1584120600000|2020-03-13 17:30:00|17379.5|17376|17382.4|17378.9|17384.3|17380.8|17376.7|17373.2|0
1584120900000|2020-03-13 17:35:00|17383.4|17379.9|17390.1|17386.6|17390.1|17386.6|17381.5|17378|0
1584121200000|2020-03-13 17:40:00|17389.7|17386.2|17385.3|17381.8|17392|17388.5|17385.3|17381.8|0
1584121500000|2020-03-13 17:45:00|17384.4|17380.9|17388.7|17385.2|17390.1|17386.6|17383.4|17379.9|0
1584121800000|2020-03-13 17:50:00|17388.2|17384.7|17386.3|17382.8|17393|17389.5|17384.4|17380.9|0
1584122100000|2020-03-13 17:55:00|17386.8|17383.3|17388.2|17384.7|17393|17389.5|17384.5|17381|0
1584122400000|2020-03-13 18:00:00|17389.2|17385.7|17391.1|17387.6|17392.6|17389.1|17383.5|17380|0
1584122700000|2020-03-13 18:05:00|17392.1|17388.6|17399.9|17396.4|17404.8|17401.3|17388.3|17384.8|0
1584123000000|2020-03-13 18:10:00|17398.9|17395.4|17403.9|17400.4|17406.4|17402.9|17397.9|17394.4|0
1584123300000|2020-03-13 18:15:00|17404.9|17401.4|17391.7|17388.2|17404.9|17401.4|17385.4|17381.9|0
1584123600000|2020-03-13 18:20:00|17392.1|17388.6|17386.4|17382.9|17393.1|17389.6|17385.6|17382.1|0
1584123900000|2020-03-13 18:25:00|17386.9|17383.4|17384.5|17381|17392.2|17388.7|17383.5|17380|0
1584124200000|2020-03-13 18:30:00|17385.4|17381.9|17376.8|17373.3|17387.4|17383.9|17374.9|17371.4|0
1584124500000|2020-03-13 18:35:00|17376.4|17372.9|17382.1|17378.6|17383.6|17380.1|17374.9|17371.4|0
1584124800000|2020-03-13 18:40:00|17381.6|17378.1|17374.9|17371.4|17382.6|17379.1|17374|17370.5|0
1584125100000|2020-03-13 18:45:00|17375.9|17372.4|17377.4|17373.9|17382.6|17379.1|17374.9|17371.4|0
1584125400000|2020-03-13 18:50:00|17376.9|17373.4|17373.1|17369.6|17380.7|17377.2|17373|17369.5|0
1584125700000|2020-03-13 18:55:00|17374|17370.5|17362|17358.5|17376.5|17373|17362|17358.5|0
1584126000000|2020-03-13 19:00:00|17361.5|17358|17360.5|17357|17366|17362.5|17359.5|17356|0
1584126300000|2020-03-13 19:05:00|17361|17357.5|17360.6|17357.1|17364|17360.5|17359|17355.5|0
1584126600000|2020-03-13 19:10:00|17360.1|17356.6|17367.1|17363.6|17367.6|17364.1|17359.6|17356.1|0
1584126900000|2020-03-13 19:15:00|17366.6|17363.1|17371.1|17367.6|17371.5|17368|17362.6|17359.1|0
1584127200000|2020-03-13 19:20:00|17370.6|17367.1|17368.6|17365.1|17374.1|17370.6|17363.1|17359.6|0
1584127500000|2020-03-13 19:25:00|17367.1|17363.6|17362.1|17358.6|17368.6|17365.1|17360.1|17356.6|0
1584127800000|2020-03-13 19:30:00|17361.1|17357.6|17372.1|17368.6|17381.1|17377.6|17360.1|17356.6|0
1584128100000|2020-03-13 19:35:00|17371.6|17368.1|17361.1|17357.6|17376.1|17372.6|17360.1|17356.6|0
1584128400000|2020-03-13 19:40:00|17360.6|17357.1|17357.6|17354.1|17365.1|17361.6|17356.1|17352.6|0
1584128700000|2020-03-13 19:45:00|17357.1|17353.6|17354.2|17350.7|17357.6|17354.1|17354.2|17350.7|0
1584129000000|2020-03-13 19:50:00|17353.2|17349.7|17359.1|17355.6|17359.1|17355.6|17347.1|17343.6|0
1584129300000|2020-03-13 19:55:00|17358.1|17354.6|17362.1|17358.6|17371.1|17367.6|17349.1|17345.6|0
1584129600000|2020-03-13 20:00:00|17362|17358.5|17356.2|17352.7|17369.1|17365.6|17352.2|17348.7|0
1584129900000|2020-03-13 20:05:00|17355.2|17351.7|17349.2|17345.7|17356.2|17352.7|17349.2|17345.7|0
1584130200000|2020-03-13 20:10:00|17348.2|17344.7|17351.2|17347.7|17354.2|17350.7|17346.2|17342.7|0
1584130500000|2020-03-13 20:15:00|17351.1|17347.6|17346.7|17343.2|17353.2|17349.7|17344.2|17340.7|0
1584130800000|2020-03-13 20:20:00|17346.2|17342.7|17351.7|17348.2|17354.2|17350.7|17345.2|17341.7|0
1584131100000|2020-03-13 20:25:00|17352.2|17348.7|17354.7|17351.2|17355.2|17351.7|17349.8|17346.3|0
1584131400000|2020-03-13 20:30:00|17358.5|17355|17360.7|17357.2|17360.7|17357.2|17357.2|17353.7|0
1584131700000|2020-03-13 20:35:00|17362.2|17358.7|17362.2|17358.7|17365.2|17361.7|17359.2|17355.7|0
1584132000000|2020-03-13 20:40:00|17363.2|17359.7|17363.8|17360.3|17365.7|17362.2|17360.8|17357.3|0
1584132300000|2020-03-13 20:45:00|17363.6|17360.1|17361.3|17357.8|17366.3|17362.8|17360.8|17357.3|0
1584132600000|2020-03-13 20:50:00|17362.2|17358.7|17363.3|17359.8|17369.7|17366.2|17361.3|17357.8|0
1584132900000|2020-03-13 20:55:00|17362.8|17359.3|17365.8|17362.3|17366.3|17362.8|17359.3|17355.8|0
1584342300000|2020-03-16 07:05:00|17473.3|17469.8|17470.3|17467.8|17480.3|17476.8|17461.2|17458.7|1504
1584342600000|2020-03-16 07:10:00|17470.4|17468.8|17465.3|17462.8|17475.4|17472.9|17457.3|17454.8|2415
1584342900000|2020-03-16 07:15:00|17465.2|17463.7|17461.3|17458.8|17471.3|17469.8|17458.4|17456.8|1535
1584343200000|2020-03-16 07:20:00|17459.3|17456.8|17451.3|17449.8|17459.3|17457.8|17451.3|17449.8|1436
1584343500000|2020-03-16 07:25:00|17452.3|17449.9|17443.3|17441.8|17454.8|17452.8|17440.3|17438.8|1652
1584343800000|2020-03-16 07:30:00|17443.4|17440.8|17448.4|17445.9|17451.3|17449.8|17439.3|17437.8|1855
1584344100000|2020-03-16 07:35:00|17447.4|17443.9|17435.4|17432.9|17447.4|17444.9|17433.4|17430.9|1845
1584344400000|2020-03-16 07:40:00|17434.4|17433.9|17442.4|17439.9|17449.4|17447.9|17434.4|17432.9|1828
1584344700000|2020-03-16 07:45:00|17445.4|17440.9|17445.4|17443.9|17456.4|17454.9|17444.5|17440.9|2130
1584345000000|2020-03-16 07:50:00|17445.3|17442.9|17453.4|17451.9|17453.4|17451.9|17443.3|17441.8|1507
1584345300000|2020-03-16 07:55:00|17452.4|17450.9|17437.4|17435.9|17452.4|17450.9|17436.4|17434.9|2026
1584345600000|2020-03-16 08:00:00|17436.4|17434.9|17437.4|17434.9|17438.4|17436.9|17426.4|17424.9|3778
1584345900000|2020-03-16 08:05:00|17436.4|17435.9|17416.4|17414.9|17438.4|17436.9|17416.4|17414.9|2555
1584346200000|2020-03-16 08:10:00|17417.3|17415.8|17426.4|17424.9|17429.4|17427.9|17412.4|17410.9|2862
1584346500000|2020-03-16 08:15:00|17425.4|17423.9|17437.3|17435.8|17438.4|17436.9|17424.4|17422.9|1603
1584346800000|2020-03-16 08:20:00|17438.2|17436.7|17446.3|17444.8|17449.3|17447.8|17434.3|17432.8|2610
1584347100000|2020-03-16 08:25:00|17445.3|17443.8|17436.3|17434.8|17445.3|17443.8|17424.3|17422.8|2759
1584347400000|2020-03-16 08:30:00|17435.4|17433.8|17445.3|17443.8|17445.3|17443.8|17425.3|17423.8|2560
1584347700000|2020-03-16 08:35:00|17444.3|17442.8|17442.4|17440.9|17450.4|17448.8|17437.3|17434.9|2107
1584348000000|2020-03-16 08:40:00|17441.4|17439.9|17440.4|17438.9|17448.4|17446.9|17429.4|17427.9|2448
1584348300000|2020-03-16 08:45:00|17439.4|17437.9|17437.4|17435.9|17443.4|17441.9|17431.4|17429.9|1557
1584348600000|2020-03-16 08:50:00|17437.3|17434.9|17445.4|17442.9|17450.4|17448.9|17434.4|17432.8|3035
1584348900000|2020-03-16 08:55:00|17446.3|17443.9|17444.4|17442.9|17455.4|17453.9|17442.4|17440.8|2720
1584349200000|2020-03-16 09:00:00|17445.4|17443.9|17440.4|17438.9|17452.4|17449.9|17440.4|17438.9|2416
1584349500000|2020-03-16 09:05:00|17439.5|17437.9|17443.4|17441.9|17452.5|17451|17437.4|17435.9|1650
1584349800000|2020-03-16 09:10:00|17444.4|17440.9|17440.7|17438.2|17447.5|17445.9|17437.4|17435.9|1837
1584350100000|2020-03-16 09:15:00|17441.6|17439.2|17431.6|17430.1|17444.4|17442.9|17430.6|17428.1|1892
1584350400000|2020-03-16 09:20:00|17430.6|17429.1|17416.6|17415.1|17435.6|17433.2|17415.6|17414.1|1779
1584350700000|2020-03-16 09:25:00|17417.6|17416.1|17402.6|17401.1|17418.6|17417.1|17397.6|17396.1|3434
1584351000000|2020-03-16 09:30:00|17403.5|17402|17409.7|17408.2|17417.7|17416.2|17401.6|17399.1|2734
1584351300000|2020-03-16 09:35:00|17408.7|17407.2|17399.7|17398.2|17413.7|17412.2|17396.9|17395.4|2226
1584351600000|2020-03-16 09:40:00|17400.6|17399.1|17414.7|17413.2|17416.7|17415.2|17399.7|17398.2|1963
1584351900000|2020-03-16 09:45:00|17415.7|17414.2|17411.7|17409.2|17418.7|17417.2|17406.7|17405.2|2050
1584352200000|2020-03-16 09:50:00|17410.7|17408.2|17401.7|17400.2|17410.7|17409.2|17398.7|17397.2|2797
1584352500000|2020-03-16 09:55:00|17400.7|17399.2|17395.7|17394.2|17403.7|17402.2|17394.7|17393.2|3044
1584352800000|2020-03-16 10:00:00|17394.7|17393.2|17399.7|17398.2|17399.8|17398.2|17393.7|17392.2|2095
1584353100000|2020-03-16 10:05:00|17398.7|17397.2|17403.8|17401.3|17404.8|17403.3|17397.7|17396.2|1995
1584353400000|2020-03-16 10:10:00|17402.8|17400.8|17400.8|17399.3|17404.8|17403.3|17397.8|17396.3|1651
1584353700000|2020-03-16 10:15:00|17399.8|17398.3|17398.7|17397.2|17402.8|17401.3|17392.8|17391.3|2581
1584354000000|2020-03-16 10:20:00|17397.7|17396.2|17405.7|17404.2|17405.7|17404.2|17392.7|17391.2|1865
1584354300000|2020-03-16 10:25:00|17406.7|17405.2|17390.7|17389.2|17406.7|17405.2|17387.7|17386.2|2393
1584354600000|2020-03-16 10:30:00|17389.7|17388.2|17389.7|17388.2|17391.7|17390.1|17378.7|17377.2|2120
1584354900000|2020-03-16 10:35:00|17390.7|17389.2|17409.7|17407.2|17409.8|17408.2|17389.7|17387.2|5105
1584355200000|2020-03-16 10:40:00|17408.7|17408.2|17403.6|17402.1|17409.8|17408.3|17399.5|17398|4838
1584355500000|2020-03-16 10:45:00|17402.6|17401.1|17401.6|17399.1|17405.6|17404.1|17399.6|17398.1|2946
1584355800000|2020-03-16 10:50:00|17400.6|17398|17403.6|17402.1|17405.6|17404.1|17397.6|17396.1|3141
1584356100000|2020-03-16 10:55:00|17402.7|17401.2|17400.6|17399.1|17409.6|17407.1|17400.6|17399.1|2232
1584356400000|2020-03-16 11:00:00|17400.5|17399|17398.6|17396.1|17401.6|17400.1|17395.6|17394.1|2667
1584356700000|2020-03-16 11:05:00|17397.6|17397.1|17392.6|17391.1|17400.6|17399.1|17388.6|17387.1|1696
1584357000000|2020-03-16 11:10:00|17392.7|17390.2|17393.6|17392.1|17395.6|17394.1|17385.6|17384.1|2388
1584357300000|2020-03-16 11:15:00|17394.6|17393.1|17385.7|17384.2|17396.7|17395.1|17385.7|17384.2|2365
1584357600000|2020-03-16 11:20:00|17386.7|17385.2|17390.7|17389.2|17393.7|17392.2|17386.7|17385.2|1866
1584357900000|2020-03-16 11:25:00|17390.6|17389.1|17389.7|17388.2|17395.7|17394.2|17388.7|17387.2|1759
1584358200000|2020-03-16 11:30:00|17390.7|17389.1|17384.7|17383.2|17390.7|17389.1|17382.7|17381.2|1645
1584358500000|2020-03-16 11:35:00|17385.7|17384.2|17387.9|17386.4|17389.4|17387.9|17383.3|17381.8|3097
1584358800000|2020-03-16 11:40:00|17388.8|17387.3|17390.7|17389.2|17392.7|17391.2|17384.1|17382.6|2734
1584359100000|2020-03-16 11:45:00|17390.8|17388.3|17380.4|17378.9|17390.8|17389.2|17379.4|17377.8|2521
1584359400000|2020-03-16 11:50:00|17380.5|17378|17379.5|17378|17382.3|17380.8|17375.7|17374.2|1723
1584359700000|2020-03-16 11:55:00|17378.5|17377|17363|17361.5|17378.6|17377.1|17360.9|17359.4|2791
1584360000000|2020-03-16 12:00:00|17362|17360.5|17373|17371.5|17374|17372.5|17358|17356.1|3073
1584360300000|2020-03-16 12:05:00|17372|17370.5|17361.1|17359.6|17374|17372.5|17361.1|17359.6|2128
1584360600000|2020-03-16 12:10:00|17361.9|17360.4|17357.1|17355.6|17365.1|17363.6|17354.3|17352.8|3145
1584360900000|2020-03-16 12:15:00|17358|17356.5|17352.4|17349.9|17364.1|17362.6|17351.4|17349.9|4210
1584361200000|2020-03-16 12:20:00|17352.8|17350.3|17341.9|17340.4|17352.8|17350.8|17341.9|17340.4|4250
1584361500000|2020-03-16 12:25:00|17342.9|17341.4|17335.3|17333.8|17345.8|17343.3|17332.5|17331|3585
1584361800000|2020-03-16 12:30:00|17336.2|17334.7|17328.1|17326.6|17342|17340.5|17327.1|17325.6|3983
1584362100000|2020-03-16 12:35:00|17329.1|17327.6|17328.1|17326.6|17332.1|17329.6|17322.1|17320.6|4086
1584362400000|2020-03-16 12:40:00|17327.1|17325.6|17332.1|17330.6|17333.2|17331.6|17325.1|17323.5|3314
1584362700000|2020-03-16 12:45:00|17333.1|17331.6|17352.9|17351.4|17352.9|17351.4|17330.2|17328.7|5804
1584363000000|2020-03-16 12:50:00|17354.9|17353.4|17343.8|17342.3|17360.9|17359.4|17343.8|17342.3|3579
1584363300000|2020-03-16 12:55:00|17342.8|17341.3|17331.9|17330.4|17342.8|17341.3|17329.8|17328.3|2620
1584363600000|2020-03-16 13:00:00|17330.9|17329.4|17339.9|17338.4|17340.9|17339.4|17330.9|17329.4|2325
1584363900000|2020-03-16 13:05:00|17339|17337.5|17334.9|17333.4|17343.8|17342.3|17333.9|17332.4|2515
1584364200000|2020-03-16 13:10:00|17335.9|17334.4|17350.4|17348.9|17355.4|17353.9|17333.8|17332.3|4098
1584364500000|2020-03-16 13:15:00|17349.4|17347.9|17349.4|17347.9|17355.4|17353.9|17346.4|17344.9|2148
1584364800000|2020-03-16 13:20:00|17350.4|17348.9|17349.4|17347.9|17354.4|17352.9|17347.4|17345.8|2060
1584365100000|2020-03-16 13:25:00|17348.5|17346.9|17348.4|17345.9|17354.4|17352.9|17347.4|17345.9|1680
1584365400000|2020-03-16 13:30:00|17349.3|17346.9|17357.4|17355.9|17363.4|17361.9|17347.4|17345.9|2929
1584365700000|2020-03-16 13:35:00|17358.4|17356.9|17366.4|17364.9|17376.4|17374.9|17357.4|17355.9|3433
1584366000000|2020-03-16 13:40:00|17365.6|17364.1|17374|17372.5|17374|17372.5|17360.5|17359|1532
1584366300000|2020-03-16 13:45:00|17373.1|17371.6|17368|17366.5|17382|17380.5|17364|17362.5|3544
1584366600000|2020-03-16 13:50:00|17367|17365.5|17356|17354.5|17370|17368.5|17354|17352.5|3766
1584366900000|2020-03-16 13:55:00|17357|17355.5|17357|17355.5|17358|17356.5|17350|17348.5|3255
1584367200000|2020-03-16 14:00:00|17358|17356.5|17351|17349.5|17366|17364.5|17350|17348.5|3405
1584367500000|2020-03-16 14:05:00|17350|17348.5|17345.4|17343.9|17356.6|17355.1|17345.4|17342.5|2801
1584367800000|2020-03-16 14:10:00|17344.5|17343|17335.3|17333.8|17350.3|17348.8|17334.3|17332.4|2805
1584368100000|2020-03-16 14:15:00|17334.3|17332.8|17328.3|17326.8|17338.4|17336.8|17328.3|17326.8|3503
1584368400000|2020-03-16 14:20:00|17329.3|17327.8|17336.3|17334.8|17339.3|17337.8|17327.3|17325.8|4410
1584368700000|2020-03-16 14:25:00|17335.5|17334|17334.4|17332.9|17341.4|17339.9|17328.4|17326.8|3451
1584369000000|2020-03-16 14:30:00|17333.4|17331.9|17328.4|17326.9|17335.4|17333.9|17326.4|17324.9|2809
1584369300000|2020-03-16 14:35:00|17329.3|17326.8|17322.4|17320.9|17330.4|17328.9|17321.4|17319.9|4845
1584369600000|2020-03-16 14:40:00|17323.4|17321.9|17312.4|17310.9|17328.4|17326.9|17311.4|17309.9|4005
1584369900000|2020-03-16 14:45:00|17313.4|17311.9|17308.4|17306.9|17315.4|17313.9|17307.4|17305.9|3947
1584370200000|2020-03-16 14:50:00|17307.4|17305.9|17303.7|17301.2|17313.4|17311.9|17303.6|17301.2|3557
1584370500000|2020-03-16 14:55:00|17302.7|17302.2|17295.2|17293.7|17304.7|17303.1|17284.4|17282.9|6920
1584370800000|2020-03-16 15:00:00|17296.1|17294.6|17298.9|17297.4|17302.1|17300.6|17288.2|17286.6|4604
1584371100000|2020-03-16 15:05:00|17297.9|17296.4|17303|17301.5|17309|17307.5|17296.9|17295.4|3929
1584371400000|2020-03-16 15:10:00|17304|17302.5|17305|17303.5|17309|17307.5|17296|17293.5|5737
1584371700000|2020-03-16 15:15:00|17307|17305.5|17295|17293.5|17309|17307.5|17289.9|17288.4|5083
1584372000000|2020-03-16 15:20:00|17294|17292.5|17283|17281.5|17297.9|17296.4|17282|17280.5|4604
1584372300000|2020-03-16 15:25:00|17284|17282.5|17273|17271.5|17289|17287.5|17272|17270.5|4908
1584372600000|2020-03-16 15:30:00|17274|17271.6|17286|17284.5|17289|17287.5|17271|17269.5|4017
1584372900000|2020-03-16 15:35:00|17285|17283.5|17282|17280.5|17286.1|17284.5|17276|17273.5|2491
1584373200000|2020-03-16 15:40:00|17283|17281.4|17293|17291.5|17294|17292.5|17282|17281.4|4602
1584373500000|2020-03-16 15:45:00|17292.1|17290.5|17275.1|17273.6|17293.1|17291.5|17275.1|17273.6|4090
1584373800000|2020-03-16 15:50:00|17274.1|17272.6|17277.1|17275.6|17280.1|17278.6|17265.1|17263.6|6163
1584374100000|2020-03-16 15:55:00|17276.1|17274.6|17282.1|17280.6|17289.1|17287.6|17273.1|17271.6|4049
1584374400000|2020-03-16 16:00:00|17281.1|17279.6|17294.1|17292.6|17300.1|17298.6|17281.1|17279.6|4504
1584374700000|2020-03-16 16:05:00|17295.1|17293.6|17277.1|17275.6|17299.1|17297.6|17272.1|17270.6|4143
1584375000000|2020-03-16 16:10:00|17278.1|17276.6|17251.1|17249.6|17280.2|17278.6|17247.1|17245.6|8112
1584375300000|2020-03-16 16:15:00|17252.1|17250.6|17247|17245.5|17256.1|17254.6|17238.1|17236.6|6241
1584375600000|2020-03-16 16:20:00|17246|17244.5|17246.1|17244.6|17254.6|17253.1|17245|17243.5|3073
1584375900000|2020-03-16 16:25:00|17247.1|17245.5|17255.5|17254|17256.6|17255|17243.1|17241.6|2832
1584376200000|2020-03-16 16:30:00|17254.7|17253.2|17263.2|17261.7|17265|17263.5|17250.5|17249|3118
1584376500000|2020-03-16 16:35:00|17262.2|17260.7|17261.3|17259.8|17270.7|17269.2|17260.3|17258.8|2767
1584376800000|2020-03-16 16:40:00|17262.2|17259.7|17262.3|17259.8|17268.9|17267.3|17258.5|17256.9|2559
1584377100000|2020-03-16 16:45:00|17262.2|17259.7|17263.2|17261.7|17270.7|17268.3|17258.4|17256.9|2339
1584377400000|2020-03-16 16:50:00|17264.1|17261.6|17263.3|17261.8|17268.9|17267.4|17262.8|17260.7|1683
1584377700000|2020-03-16 16:55:00|17264.2|17262.7|17261.4|17259.9|17267.1|17265.5|17259.5|17257.9|1492
1584378000000|2020-03-16 17:00:00|17262.3|17260.8|17261.4|17259.9|17263.3|17261.8|17258.6|17257|1731
1584378300000|2020-03-16 17:05:00|17260.5|17259|17265.2|17263.7|17265.3|17263.7|17259.5|17258|1197
1584378600000|2020-03-16 17:10:00|17266.1|17264.6|17271.8|17270.3|17271.8|17270.3|17262.4|17260.9|1704
1584378900000|2020-03-16 17:15:00|17270.9|17269.4|17273.7|17272.2|17275.6|17274.1|17270.9|17268.4|858
1584379200000|2020-03-16 17:20:00|17275.2|17271.2|17278.3|17275.8|17281.3|17279.7|17275.2|17271.2|1131
1584379500000|2020-03-16 17:25:00|17278.2|17275.7|17273.3|17271.8|17279.2|17277.7|17271.3|17269.8|1142
1584379800000|2020-03-16 17:30:00|17274.3|17272.8|17263.3|17261.8|17274.3|17272.8|17263.3|17261.7|1687
1584380100000|2020-03-16 17:35:00|17264.3|17262.8|17271.3|17269.8|17272.3|17270.8|17263.3|17261.8|1061
1584380400000|2020-03-16 17:40:00|17272.3|17270.8|17282.3|17280.8|17282.3|17280.8|17271.4|17269.9|1189
1584380700000|2020-03-16 17:45:00|17283.2|17281.7|17279.3|17277.8|17284.3|17281.8|17275.3|17273.8|1002
1584381000000|2020-03-16 17:50:00|17279.4|17276.9|17279.3|17277.8|17286.3|17284.8|17276.3|17274.7|991
1584381300000|2020-03-16 17:55:00|17278.3|17276.8|17272.3|17270.8|17280.4|17278.8|17272.3|17269.8|648
1584381600000|2020-03-16 18:00:00|17273.3|17271.8|17276.3|17273.8|17276.4|17274.8|17269.3|17267.4|528
1584381900000|2020-03-16 18:05:00|17277.3|17274.8|17285.3|17283.8|17287.3|17285.8|17275.4|17273.8|537
1584382200000|2020-03-16 18:10:00|17286.3|17283.9|17277.4|17274.9|17287.4|17285.9|17276.4|17274.9|968
1584382500000|2020-03-16 18:15:00|17277.3|17275.8|17275.4|17273.9|17280.4|17278.9|17274.3|17271.9|626
1584382800000|2020-03-16 18:20:00|17274.4|17272.9|17283.4|17280.9|17283.4|17280.9|17274.4|17272.8|270
1584383100000|2020-03-16 18:25:00|17282.4|17279.9|17275.4|17273.9|17283.4|17281.9|17273.9|17271.9|259
1584383400000|2020-03-16 18:30:00|17276.4|17274.9|17278.4|17276.9|17278.4|17276.9|17273.4|17271.8|373
1584383700000|2020-03-16 18:35:00|17279.4|17275.9|17280.4|17278.9|17282.4|17280.9|17275.4|17273.9|412
1584384000000|2020-03-16 18:40:00|17280.5|17279|17278.4|17276.9|17281.5|17279.9|17278.4|17276.9|154
1584384300000|2020-03-16 18:45:00|17278.3|17275.9|17274.5|17272|17278.5|17276.9|17272.4|17270.9|187
1584384600000|2020-03-16 18:50:00|17274.4|17271.9|17280.5|17278|17283.5|17282|17273.4|17270.9|460
1584384900000|2020-03-16 18:55:00|17281.5|17279|17281.5|17280|17286.5|17285|17280.5|17278|411
1584385200000|2020-03-16 19:00:00|17279.6|17279|17280.5|17279|17283.5|17281|17277.4|17275|347
1584385500000|2020-03-16 19:05:00|17281.5|17280|17279.5|17278|17282.5|17281|17273.5|17272|296
1584385800000|2020-03-16 19:10:00|17279.4|17277|17281.4|17279.9|17282.6|17281|17278.5|17277|237
1584386100000|2020-03-16 19:15:00|17281.5|17280|17279.5|17278|17282|17280|17276.5|17275|116
1584386400000|2020-03-16 19:20:00|17278.5|17277|17283.5|17282|17284.6|17283|17276.5|17275|507
1584386700000|2020-03-16 19:25:00|17282.5|17281|17283.5|17281|17286.5|17284.1|17282.5|17281|175
1584387000000|2020-03-16 19:30:00|17282.5|17282|17282.6|17281.1|17287.6|17286|17277.5|17275|689
1584387300000|2020-03-16 19:35:00|17282.5|17280.1|17283.6|17282.1|17285.6|17284.1|17269.6|17268.1|896
1584387600000|2020-03-16 19:40:00|17284.5|17282|17281.6|17280.1|17287.6|17286.1|17280.6|17278.1|349
1584387900000|2020-03-16 19:45:00|17282.5|17280|17271.6|17270.1|17283.6|17281.5|17269.5|17267.1|475
1584388200000|2020-03-16 19:50:00|17272.6|17271.1|17276.6|17275.1|17277.6|17275.2|17270.5|17268.1|171
1584388500000|2020-03-16 19:55:00|17276.5|17274.1|17280.6|17279.1|17283.6|17282.1|17273.6|17272.1|412
1584388800000|2020-03-16 20:00:00|17279.6|17278.1|17277.6|17276.1|17286.6|17284.1|17275.6|17273.1|354
1584389100000|2020-03-16 20:05:00|17276.6|17274.1|17275.6|17273.1|17276.6|17275.1|17272.6|17271.1|193
1584389400000|2020-03-16 20:10:00|17274.6|17272.1|17274.6|17272.1|17277.7|17276.1|17271.6|17269.1|123
1584389700000|2020-03-16 20:15:00|17276.5|17273.1|17272.7|17271.2|17276.6|17274.1|17272.7|17271.2|50
1584390000000|2020-03-16 20:20:00|17272.2|17270.2|17272.7|17270.2|17273.1|17271.2|17271.7|17270.1|66
1584390300000|2020-03-16 20:25:00|17271.7|17271.2|17275.5|17274|17275.5|17274|17271.7|17271.2|38
1584390600000|2020-03-16 20:30:00|17275.6|17274.1|17278.6|17276.1|17282.5|17280.1|17274.6|17273.1|87
1584390900000|2020-03-16 20:35:00|17277.6|17275.1|17275.6|17273.1|17278.6|17276.1|17274.6|17273|32
1584391200000|2020-03-16 20:40:00|17275.5|17274|17275.5|17274|17282.6|17281.1|17273.5|17271.1|127
1584391500000|2020-03-16 20:45:00|17275.6|17274.1|17278.6|17277.1|17285.6|17284.1|17275.6|17274.1|139
1584391800000|2020-03-16 20:50:00|17279.6|17278.1|17278.7|17276.2|17279.6|17278.1|17276.7|17275.2|24
1584392100000|2020-03-16 20:55:00|17279.2|17277.2|17276.8|17274.3|17283.7|17282.2|17274.8|17273.3|136
1584428700000|2020-03-17 07:05:00|17215.9|17214.4|17238.9|17237.4|17239|17237.5|17210.9|17209.3|2793
1584429000000|2020-03-17 07:10:00|17237.9|17236.4|17241.9|17240.4|17244.3|17242.4|17237.9|17236.4|1558
1584429300000|2020-03-17 07:15:00|17241.8|17240.3|17246.9|17245.4|17247|17245.4|17240.9|17239.4|1091
1584429600000|2020-03-17 07:20:00|17246.8|17245.3|17229.9|17228.4|17246.8|17245.3|17224.9|17223.4|2928
1584429900000|2020-03-17 07:25:00|17226.9|17224.4|17228.9|17227.4|17231.9|17230.4|17222.9|17221.4|1043
1584430200000|2020-03-17 07:30:00|17229.9|17228.4|17207.9|17206.4|17231.9|17230.4|17207.9|17205.4|2574
1584430500000|2020-03-17 07:35:00|17206.9|17205.4|17207|17204.5|17209|17207.4|17199.9|17198.4|2670
1584430800000|2020-03-17 07:40:00|17206.9|17204.4|17221|17219.5|17221|17219.5|17206.9|17204.4|2678
1584431100000|2020-03-17 07:45:00|17222|17220.5|17205|17202.5|17230|17228.5|17204|17202.5|2592
1584431400000|2020-03-17 07:50:00|17204|17203|17201|17199.5|17209|17207.5|17199|17197.5|2320
1584431700000|2020-03-17 07:55:00|17200|17198.5|17189|17187.5|17200|17199.5|17183.4|17180.9|4369
1584432000000|2020-03-17 08:00:00|17189.9|17188.4|17173|17171.5|17189.9|17188.4|17167.4|17165.9|8268
1584432300000|2020-03-17 08:05:00|17174|17172.5|17181|17179.5|17194|17192.5|17172|17169.5|5216
1584432600000|2020-03-17 08:10:00|17180|17178.5|17176.7|17175.2|17182|17180.5|17163.8|17162.3|6767
1584432900000|2020-03-17 08:15:00|17175.7|17174.2|17180|17178.5|17182.1|17180.5|17168.9|17167.4|3539
1584433200000|2020-03-17 08:20:00|17181|17179.4|17189.8|17188.3|17192.9|17191.3|17173|17171.5|3868
1584433500000|2020-03-17 08:25:00|17188.8|17187.3|17190.1|17188.6|17194.9|17193.3|17187|17185.5|4083
1584433800000|2020-03-17 08:30:00|17191.1|17189.6|17197.1|17194.6|17199.2|17197.7|17190.1|17188.6|4146
1584434100000|2020-03-17 08:35:00|17197.2|17195.6|17204.2|17201.7|17204.2|17202.7|17194.1|17192.6|3553
1584434400000|2020-03-17 08:40:00|17203.2|17201.6|17196.9|17195.4|17206.9|17205.4|17195.9|17194.4|2671
1584434700000|2020-03-17 08:45:00|17196.8|17195.3|17204|17202.5|17205|17203.4|17186.9|17185.3|2775
1584435000000|2020-03-17 08:50:00|17203.9|17201.5|17203.1|17200.6|17207|17205.5|17199.9|17198.4|2644
1584435300000|2020-03-17 08:55:00|17203.2|17200.7|17216.1|17214.6|17218.1|17216.6|17196.1|17194.6|3094
1584435600000|2020-03-17 09:00:00|17215.2|17213.7|17206.2|17204.7|17228.2|17226.7|17204.2|17202.7|3701
1584435900000|2020-03-17 09:05:00|17207.2|17205.7|17208.2|17206.7|17214.2|17212.7|17199.2|17196.7|4319
1584436200000|2020-03-17 09:10:00|17208.4|17206.9|17204.2|17202.7|17212.2|17209.7|17202.2|17200.7|5613
1584436500000|2020-03-17 09:15:00|17203.2|17201.7|17208.4|17206.9|17216.2|17214.7|17201.2|17199.7|3633
1584436800000|2020-03-17 09:20:00|17209.3|17206.8|17214.1|17212.6|17218.8|17217.2|17205.6|17204|3259
1584437100000|2020-03-17 09:25:00|17213.1|17211.6|17212.2|17210.7|17216.9|17215.4|17205.6|17204|2758
1584437400000|2020-03-17 09:30:00|17213.1|17210.6|17215|17213.5|17215.9|17214.4|17204.7|17203.2|2896
1584437700000|2020-03-17 09:35:00|17215.9|17213.4|17207.5|17206|17216|17214.4|17201.8|17200.2|3364
1584438000000|2020-03-17 09:40:00|17206.5|17205|17200.9|17199.4|17206.6|17205|17195.2|17193.7|4503
1584438300000|2020-03-17 09:45:00|17201.8|17199.3|17194.3|17192.8|17201.8|17199.4|17191.3|17188.9|3750
1584438600000|2020-03-17 09:50:00|17194.4|17191.9|17197.2|17195.7|17200|17198.5|17193.3|17191.8|5068
1584438900000|2020-03-17 09:55:00|17196.2|17194.7|17195.3|17193.8|17200|17198.5|17195.3|17193.7|2976
1584439200000|2020-03-17 10:00:00|17196.2|17193.7|17193.4|17191.9|17203.7|17202.2|17191.4|17189.9|4015
1584439500000|2020-03-17 10:05:00|17192.4|17190.9|17183.4|17181.9|17194.4|17192.9|17182.4|17180.9|3547
1584439800000|2020-03-17 10:10:00|17184.3|17182.8|17177.4|17175.9|17186.4|17184.9|17176.4|17174.9|4142
1584440100000|2020-03-17 10:15:00|17178.4|17176.9|17192.4|17190.9|17192.4|17190.9|17177.4|17175.9|4738
1584440400000|2020-03-17 10:20:00|17191.4|17189.9|17179.4|17177.9|17192.5|17190.9|17176.5|17175|5104
1584440700000|2020-03-17 10:25:00|17180.4|17178.9|17167.4|17164.9|17182.4|17180.9|17156.4|17154.9|6697
1584441000000|2020-03-17 10:30:00|17166.4|17165.9|17159.4|17157.9|17176.4|17174.9|17158.4|17155.9|3865
1584441300000|2020-03-17 10:35:00|17158.4|17156.9|17160.6|17159.1|17165.4|17163.9|17145.4|17143.9|6270
1584441600000|2020-03-17 10:40:00|17161.5|17160|17169.6|17168.1|17176.6|17175.1|17160.6|17159|5665
1584441900000|2020-03-17 10:45:00|17169.5|17167.1|17171.8|17170.3|17176.6|17175.1|17168.6|17167.1|3647
1584442200000|2020-03-17 10:50:00|17172.7|17171.2|17168|17166.5|17175.7|17173.2|17165.3|17163.8|5136
1584442500000|2020-03-17 10:55:00|17167.1|17165.6|17156.1|17154.6|17169|17167.5|17153|17151.5|4789
1584442800000|2020-03-17 11:00:00|17155.1|17153.6|17154.3|17152.8|17162.4|17160.9|17150.2|17148.7|2684
1584443100000|2020-03-17 11:05:00|17153.3|17151.8|17147.6|17146.1|17154.3|17152.8|17144.8|17143.2|2413
1584443400000|2020-03-17 11:10:00|17147.3|17145.8|17138.3|17136.8|17150.5|17149|17138.3|17136.8|5192
1584443700000|2020-03-17 11:15:00|17137.4|17135.9|17142.7|17141.2|17146.5|17145|17133.3|17130.9|5613
1584444000000|2020-03-17 11:20:00|17140.8|17139.3|17139|17137.5|17145.6|17144|17136.2|17134.6|2430
1584444300000|2020-03-17 11:25:00|17138|17136.5|17136.2|17134.7|17139|17137.5|17131.5|17130|3284
1584444600000|2020-03-17 11:30:00|17137.1|17135.6|17142.8|17141.3|17144.6|17143.1|17135.2|17133.7|3339
1584444900000|2020-03-17 11:35:00|17143.7|17142.2|17142.8|17141.3|17145.6|17144.1|17139|17137.4|4101
1584445200000|2020-03-17 11:40:00|17141.8|17140.3|17143.7|17142.2|17146.6|17145|17139|17137.5|2397
1584445500000|2020-03-17 11:45:00|17144.7|17143.1|17146.5|17145|17147.5|17146|17139|17137.5|2372
1584445800000|2020-03-17 11:50:00|17145.7|17144.2|17146.8|17145.3|17155.8|17153.3|17142.6|17140.2|4403
1584446100000|2020-03-17 11:55:00|17146.7|17145.2|17154.8|17153.3|17158.6|17157.1|17143.8|17142.3|2590
1584446400000|2020-03-17 12:00:00|17154.3|17152.3|17156.7|17155.2|17157.8|17156.3|17149.8|17148.2|3337
1584446700000|2020-03-17 12:05:00|17155.7|17154.2|17154.6|17153.1|17158.6|17157.1|17150.6|17149.1|3558
1584447000000|2020-03-17 12:10:00|17155.6|17154.1|17146.6|17145.1|17155.6|17154.1|17145.6|17144.1|3390
1584447300000|2020-03-17 12:15:00|17145.6|17144.1|17152.6|17151.1|17152.7|17151.1|17142.7|17141.2|2881
1584447600000|2020-03-17 12:20:00|17151.6|17150.1|17150.6|17149.1|17155.7|17154.1|17150.6|17149.1|3162
1584447900000|2020-03-17 12:25:00|17151.6|17150.1|17153.7|17152.2|17161.3|17158.8|17150.6|17149.1|2499
1584448200000|2020-03-17 12:30:00|17154.7|17153.2|17155.7|17154.2|17164.7|17163.2|17153.7|17152.2|3191
1584448500000|2020-03-17 12:35:00|17156.6|17154.1|17158.7|17157.2|17160.7|17159.2|17152.8|17151.3|3294
1584448800000|2020-03-17 12:40:00|17157.7|17156.2|17161.7|17160.2|17165.7|17164.2|17154.7|17153.2|2769
1584449100000|2020-03-17 12:45:00|17162.7|17161.1|17162.7|17161.2|17164.7|17163.2|17153.7|17152.2|2795
1584449400000|2020-03-17 12:50:00|17162.6|17161.1|17168.8|17166.3|17168.8|17167.2|17160.7|17159.1|3490
1584449700000|2020-03-17 12:55:00|17168.7|17167.2|17178.1|17176.6|17180.9|17179.4|17165.9|17164.4|3658
1584450000000|2020-03-17 13:00:00|17178|17176.5|17184.7|17183.2|17188.7|17187.2|17177.2|17175.7|3812
1584450300000|2020-03-17 13:05:00|17183.7|17182.2|17193.7|17192.2|17193.7|17192.2|17183.7|17182.2|6552
1584450600000|2020-03-17 13:10:00|17192.7|17191.2|17191.8|17190.3|17196.8|17195.2|17189.7|17188.2|2867
1584450900000|2020-03-17 13:15:00|17190.9|17189.4|17189.8|17188.3|17193.8|17192.3|17186.8|17185.2|2864
1584451200000|2020-03-17 13:20:00|17188.8|17187.3|17185.8|17184.3|17190.8|17189.3|17181.9|17180.4|2907
1584451500000|2020-03-17 13:25:00|17186.8|17185.2|17184.4|17182.9|17186.8|17185.3|17181.8|17180.3|1869
1584451800000|2020-03-17 13:30:00|17185.3|17183.8|17191|17189.5|17192.9|17191.3|17178.8|17177.2|4989
1584452100000|2020-03-17 13:35:00|17191.9|17190.4|17193.8|17192.3|17197.6|17195.1|17188.2|17186.6|3818
1584452400000|2020-03-17 13:40:00|17194.8|17193.2|17190.1|17188.6|17194.8|17193.2|17187.2|17185.7|2414
1584452700000|2020-03-17 13:45:00|17189.2|17187.7|17178.8|17177.3|17191.1|17188.6|17178.8|17177.3|3375
1584453000000|2020-03-17 13:50:00|17179.7|17177.2|17185.1|17182.6|17186.1|17184.5|17178.8|17177.2|2193
1584453300000|2020-03-17 13:55:00|17184.1|17183.6|17181.4|17179.9|17189.8|17188.3|17180.4|17178.9|3177
1584453600000|2020-03-17 14:00:00|17180.6|17179.1|17185.2|17183.7|17188.1|17185.6|17179.6|17178.1|2341
1584453900000|2020-03-17 14:05:00|17185.3|17182.8|17192.7|17191.2|17192.7|17191.2|17184.3|17181.8|2280
1584454200000|2020-03-17 14:10:00|17191.8|17190.3|17194.6|17193.1|17194.7|17193.1|17184.3|17182.8|3145
1584454500000|2020-03-17 14:15:00|17193.7|17192.2|17194.6|17193.1|17198.4|17195.9|17185.2|17183.7|3862
1584454800000|2020-03-17 14:20:00|17193.7|17192.2|17197.5|17196|17203.1|17201.6|17187.1|17185.6|3965
1584455100000|2020-03-17 14:25:00|17196.5|17195|17213|17211.5|17214|17212.4|17195.6|17194.1|3838
1584455400000|2020-03-17 14:30:00|17212.2|17210.7|17226.3|17224.8|17227.3|17225.8|17208.7|17207.1|6146
1584455700000|2020-03-17 14:35:00|17228.2|17226.7|17243.6|17242.1|17254.3|17252.7|17224.4|17222.9|7665
1584456000000|2020-03-17 14:40:00|17244.5|17243|17234.6|17233.1|17253.3|17251.8|17233.6|17232.1|5630
1584456300000|2020-03-17 14:45:00|17233.6|17232.1|17214.5|17213|17234.5|17232.1|17212.6|17211.1|7864
1584456600000|2020-03-17 14:50:00|17214.6|17213.1|17220.5|17219|17237.8|17236.3|17213.6|17212|6012
1584456900000|2020-03-17 14:55:00|17220.1|17218.6|17247.1|17245.6|17247.1|17245.6|17220.1|17218.6|4617
1584457200000|2020-03-17 15:00:00|17246.2|17244.7|17267.9|17266.4|17270.8|17269.2|17246.1|17244.6|6763
1584457500000|2020-03-17 15:05:00|17267|17265.5|17254.8|17253.3|17267|17265.5|17250.1|17248.5|3946
1584457800000|2020-03-17 15:10:00|17255.7|17254.2|17278.8|17277.3|17281.7|17280.2|17254.8|17253.2|5202
1584458100000|2020-03-17 15:15:00|17279.7|17278.2|17277.9|17276.4|17282.6|17281.1|17273.2|17271.7|6584
1584458400000|2020-03-17 15:20:00|17277|17275.5|17273.2|17271.7|17283.6|17282.1|17272.2|17270.7|5185
1584458700000|2020-03-17 15:25:00|17273.1|17271.6|17264.1|17262.6|17273.2|17271.7|17262.2|17260.7|3506
1584459000000|2020-03-17 15:30:00|17264.2|17261.7|17273.2|17271.7|17279.8|17278.3|17262.2|17260.7|4967
1584459300000|2020-03-17 15:35:00|17273.3|17270.7|17268.2|17266.7|17274.1|17272.6|17263.2|17261.6|3849
1584459600000|2020-03-17 15:40:00|17267.2|17265.7|17263.2|17261.7|17270.2|17267.7|17255.2|17253.7|4513
1584459900000|2020-03-17 15:45:00|17262.2|17260.7|17257.2|17255.7|17265.3|17263.7|17256.2|17254.7|3844
1584460200000|2020-03-17 15:50:00|17256.2|17254.7|17252.2|17249.7|17257.2|17254.7|17249.4|17247.9|4636
1584460500000|2020-03-17 15:55:00|17251.2|17250.7|17257.3|17255.8|17260.3|17258.8|17248.2|17246.7|4545
1584460800000|2020-03-17 16:00:00|17258.3|17256.8|17260.3|17258.8|17267.3|17265.8|17256.3|17254.8|3011
1584461100000|2020-03-17 16:05:00|17261.1|17259.6|17246.3|17244.8|17261.3|17259.8|17245.3|17243.8|3301
1584461400000|2020-03-17 16:10:00|17247.3|17245.8|17229.2|17226.7|17248.3|17246.8|17228.3|17226.7|5690
1584461700000|2020-03-17 16:15:00|17228.3|17226.8|17215.4|17213.9|17238.4|17236.8|17208.7|17207.2|4789
1584462000000|2020-03-17 16:20:00|17216.3|17214.8|17217.3|17215.8|17222.4|17220.9|17213.6|17212.1|3431
1584462300000|2020-03-17 16:25:00|17218.3|17214.9|17215.3|17213.8|17224.8|17222.3|17213.6|17212.1|2862
1584462600000|2020-03-17 16:30:00|17214.4|17212.9|17201.2|17199.7|17220.1|17218.5|17197.4|17195.9|4373
1584462900000|2020-03-17 16:35:00|17200.3|17198.8|17205.9|17204.4|17207.8|17206.3|17195.6|17194.1|2784
1584463200000|2020-03-17 16:40:00|17206.8|17205.3|17202.2|17200.7|17209.7|17208.2|17201.2|17199.7|2495
1584463500000|2020-03-17 16:45:00|17203.1|17201.6|17211.5|17210|17219.1|17217.5|17202.2|17200.6|2526
1584463800000|2020-03-17 16:50:00|17212.5|17211|17220.9|17219.4|17223.8|17222.2|17209.7|17207.7|10630
1584464100000|2020-03-17 16:55:00|17221|17218.5|17224.7|17223.2|17227.6|17226|17217.2|17215.7|2384
1584464400000|2020-03-17 17:00:00|17223.8|17222.3|17232.4|17230.9|17236.4|17234.9|17220.1|17218.6|3442
1584464700000|2020-03-17 17:05:00|17232.5|17230|17230.4|17228.9|17232.5|17230.9|17224.7|17223.2|1494
1584465000000|2020-03-17 17:10:00|17229.5|17228|17225.7|17224.2|17230.4|17228.9|17222.9|17221.4|1826
1584465300000|2020-03-17 17:15:00|17226.6|17225.1|17225.7|17224.2|17230.4|17228.9|17222.9|17221.4|1574
1584465600000|2020-03-17 17:20:00|17224.7|17223.2|17221.9|17220.4|17227.6|17226.1|17221|17218.6|1289
1584465900000|2020-03-17 17:25:00|17222.9|17220.9|17228.5|17227|17234.5|17233|17221.9|17220.4|1983
1584466200000|2020-03-17 17:30:00|17227.6|17226.1|17222|17220.5|17231.5|17230|17222|17220.5|942
1584466500000|2020-03-17 17:35:00|17223|17221.4|17222.9|17221.4|17227.7|17226.1|17221|17219.5|675
1584466800000|2020-03-17 17:40:00|17222|17220.5|17221.1|17219.6|17226.7|17225.2|17221|17219.5|589
1584467100000|2020-03-17 17:45:00|17220.2|17218.6|17216.4|17214.9|17223|17220.6|17216.4|17214.9|788
1584467400000|2020-03-17 17:50:00|17215.4|17213.9|17212.6|17211.1|17217.4|17215.8|17212.6|17211.1|843
1584467700000|2020-03-17 17:55:00|17213.6|17212.1|17214.5|17213|17214.6|17213|17210.8|17209.2|625
1584468000000|2020-03-17 18:00:00|17215.4|17213.9|17214.5|17213|17218.3|17216.8|17212.7|17211.2|361
1584468300000|2020-03-17 18:05:00|17213.7|17212.2|17218.3|17216.8|17218.4|17216.8|17211.7|17210.2|504
1584468600000|2020-03-17 18:10:00|17219.2|17217.7|17221.7|17219.2|17230.6|17228.2|17217.3|17215.7|1034
1584468900000|2020-03-17 18:15:00|17220.8|17220.2|17212.1|17210.6|17222.6|17220.2|17212.1|17210.5|425
1584469200000|2020-03-17 18:20:00|17213|17210.5|17217.3|17215.8|17219.1|17216.7|17211.2|17209.7|311
1584469500000|2020-03-17 18:25:00|17216.5|17215|17208.6|17207.1|17216.5|17215|17206.8|17205.3|339
1584469800000|2020-03-17 18:30:00|17209.5|17208|17209|17207.5|17214.8|17212.3|17206.8|17205.3|791
1584470100000|2020-03-17 18:35:00|17210|17208.4|17204.4|17201.9|17210|17208.4|17203.4|17200.9|494
1584470400000|2020-03-17 18:40:00|17203.4|17202.8|17206.2|17204.7|17209.1|17207.5|17201.5|17200|578
1584470700000|2020-03-17 18:45:00|17206.3|17203.8|17205.3|17202.8|17208.1|17205.6|17203.4|17201.8|613
1584471000000|2020-03-17 18:50:00|17204.3|17202.9|17196.9|17194.4|17206.3|17204.7|17195|17193.5|678
1584471300000|2020-03-17 18:55:00|17196|17194.5|17186.8|17185.3|17197.8|17195.3|17185|17183.5|837
1584471600000|2020-03-17 19:00:00|17187|17185.5|17184|17182.5|17189.7|17188.2|17181.2|17179.7|1471
1584471900000|2020-03-17 19:05:00|17185|17183.5|17183.1|17181.6|17186.9|17185.4|17182.2|17180.6|518
1584472200000|2020-03-17 19:10:00|17184.1|17182.6|17183.2|17180.7|17187.9|17185.5|17180.3|17178.8|1167
1584472500000|2020-03-17 19:15:00|17183.1|17181.6|17173.8|17172.3|17186.9|17185.4|17171|17169|1117
1584472800000|2020-03-17 19:20:00|17172.8|17171.3|17173.2|17170.7|17176.6|17175.1|17170.2|17168.7|340
1584473100000|2020-03-17 19:25:00|17173.1|17171.6|17182.2|17180.7|17183.2|17181.7|17172.2|17170.6|488
1584473400000|2020-03-17 19:30:00|17183|17181.5|17188.2|17186.7|17188.2|17186.7|17183|17181.5|237
1584473700000|2020-03-17 19:35:00|17187.2|17185.7|17188.2|17186.7|17193.3|17191.7|17187.2|17185.6|347
1584474000000|2020-03-17 19:40:00|17188.3|17185.7|17177.2|17175.7|17188.3|17186.7|17176.2|17174.7|392
1584474300000|2020-03-17 19:45:00|17178.2|17176.7|17176.2|17173.7|17183.2|17181.6|17173.2|17170.7|453
1584474600000|2020-03-17 19:50:00|17174.2|17172.7|17173.2|17170.7|17180.2|17178.7|17171.2|17169.7|250
1584474900000|2020-03-17 19:55:00|17172.2|17171.7|17170.2|17168.7|17175.2|17172.8|17156.1|17154.6|588
1584475200000|2020-03-17 20:00:00|17171.2|17169.7|17149.3|17147.8|17171.2|17169.7|17146.3|17144.8|744
1584475500000|2020-03-17 20:05:00|17148.3|17146.8|17145.3|17143.8|17148.3|17146.8|17145.3|17142.8|455
1584475800000|2020-03-17 20:10:00|17144.4|17142.9|17145.3|17143.8|17145.4|17143.9|17141.3|17139.8|598
1584476100000|2020-03-17 20:15:00|17144.3|17141.8|17146.3|17144.8|17146.3|17144.8|17140.3|17138.8|180
1584476400000|2020-03-17 20:20:00|17145.3|17143.8|17147.3|17145.8|17152.3|17150.8|17145.3|17143.8|208
1584476700000|2020-03-17 20:25:00|17146.3|17144.8|17145.2|17143.7|17147.3|17144.8|17143.3|17141.8|114
1584477000000|2020-03-17 20:30:00|17145.3|17143.8|17146.3|17144.8|17152.4|17150.8|17145.3|17142.8|182
1584477300000|2020-03-17 20:35:00|17146.4|17144.9|17146.3|17143.8|17154.5|17152.8|17143.3|17141.8|349
1584477600000|2020-03-17 20:40:00|17145.4|17143.9|17144.3|17141.8|17147.3|17144.9|17143.3|17140.8|65
1584477900000|2020-03-17 20:45:00|17145.3|17142.8|17146.1|17144.6|17150.3|17148.7|17145.2|17142.8|198
1584478200000|2020-03-17 20:50:00|17146.2|17144.7|17142.3|17140.8|17147.2|17145.7|17142.2|17140.7|206
1584478500000|2020-03-17 20:55:00|17142.2|17140.7|17145.3|17141.8|17146.3|17142.8|17140.3|17138.8|281
1584515100000|2020-03-18 07:05:00|17148.5|17147|17138.2|17136.7|17152.3|17150.7|17138.2|17136.6|1135
1584515400000|2020-03-18 07:10:00|17139.1|17137.6|17136.3|17134.8|17144.8|17143.3|17134.5|17133|1434
1584515700000|2020-03-18 07:15:00|17137.2|17135.7|17147.6|17146.1|17148.6|17147|17135.4|17133.9|1659
1584516000000|2020-03-18 07:20:00|17146.6|17145.1|17140|17138.5|17149.5|17147.9|17137.2|17135.7|1406
1584516300000|2020-03-18 07:25:00|17141|17139.5|17125.2|17122.7|17144.8|17143.2|17120.5|17118.9|2858
1584516600000|2020-03-18 07:30:00|17125.1|17123.6|17107.5|17106|17125.1|17123.6|17107.4|17105.9|4295
1584516900000|2020-03-18 07:35:00|17108.5|17106.9|17073.6|17072.1|17108.5|17106.9|17073.6|17072.1|5233
1584517200000|2020-03-18 07:40:00|17075.3|17073.8|17066.6|17065.1|17082.6|17081.1|17051.8|17050.3|4212
1584517500000|2020-03-18 07:45:00|17067.6|17066.1|17061.5|17060|17069.6|17068.1|17057.5|17055.1|3118
1584517800000|2020-03-18 07:50:00|17062.5|17062|17080.5|17078|17081.6|17079.9|17060.5|17059|2641
1584518100000|2020-03-18 07:55:00|17081.6|17079.1|17075.6|17073.1|17089.6|17088|17071.5|17070|3643
1584518400000|2020-03-18 08:00:00|17077.6|17076.1|17077.6|17076.1|17084.6|17082.1|17061.6|17060.1|5499
1584518700000|2020-03-18 08:05:00|17078.6|17075.1|17054.6|17053.1|17078.6|17076.1|17053.8|17052.3|3466
1584519000000|2020-03-18 08:10:00|17054.7|17052.2|17015.4|17013.9|17059.6|17058.1|17002.4|16999.9|7264
1584519300000|2020-03-18 08:15:00|17016.4|17014.9|17055.4|17053.9|17057.4|17055.9|17014.4|17012.9|6421
1584519600000|2020-03-18 08:20:00|17054.4|17052.9|17053.3|17051.8|17069.4|17067.9|17051.4|17049.8|4999
1584519900000|2020-03-18 08:25:00|17053.4|17050.9|17036.4|17034.9|17054.4|17052.9|17032.4|17030.9|5194
1584520200000|2020-03-18 08:30:00|17035.6|17034.1|17018.4|17016.9|17040.4|17038.9|17001.4|16999.9|4512
1584520500000|2020-03-18 08:35:00|17019.3|17015.9|17022.4|17020.9|17031.2|17029.7|17012.4|17010.9|3189
1584520800000|2020-03-18 08:40:00|17023.4|17021.9|16995.4|16993.9|17024.4|17022.9|16994.4|16991.9|5834
1584521100000|2020-03-18 08:45:00|16996.5|16994|17022.3|17020.8|17029.5|17028|16986.5|16985|6508
1584521400000|2020-03-18 08:50:00|17021.4|17019.8|17018|17016.5|17034.6|17033.1|17018|17016.5|6541
1584521700000|2020-03-18 08:55:00|17017|17015.5|17025|17023.5|17027|17025.5|17009.1|17007.6|4511
1584522000000|2020-03-18 09:00:00|17024|17022.5|17024|17022.5|17030.9|17029.4|17021.1|17019.6|3623
1584522300000|2020-03-18 09:05:00|17023|17021.5|17013.3|17011.8|17027.1|17025.5|17000|16998.5|5122
1584522600000|2020-03-18 09:10:00|17014.2|17012.7|16966.1|16964.6|17017.1|17015.6|16965|16963.5|5230
1584522900000|2020-03-18 09:15:00|16966|16964.5|16953.6|16952.1|16969|16967.5|16950.8|16949.3|5326
1584523200000|2020-03-18 09:20:00|16953.7|16951.2|16969|16967.5|16982|16980.5|16953.6|16951.1|5255
1584523500000|2020-03-18 09:25:00|16969.1|16966.6|16885.1|16882.6|16970|16968.4|16883.1|16881.6|7789
1584523800000|2020-03-18 09:30:00|16883.1|16881.6|16909.1|16907.6|16928.1|16926.6|16877.1|16875.6|7172
1584524100000|2020-03-18 09:35:00|16911.1|16909.6|16928|16926.5|16944.1|16942.6|16904.1|16902.6|6285
1584524400000|2020-03-18 09:40:00|16928.9|16927.4|16911.7|16910.2|16939.7|16938.2|16903.7|16902.2|7721
1584524700000|2020-03-18 09:45:00|16910.9|16908.4|16930.7|16929.2|16930.7|16929.2|16901.8|16900.3|5039
1584525000000|2020-03-18 09:50:00|16929.7|16928.2|16943.7|16942.2|16953.7|16952.2|16929.7|16928.2|7652
1584525300000|2020-03-18 09:55:00|16942.7|16941.2|16941.4|16939.9|16946.4|16944.9|16934.4|16932.9|5574
1584525600000|2020-03-18 10:00:00|16942.4|16940.9|16963.4|16960.9|16978.4|16976.9|16929.4|16927.9|6115
1584525900000|2020-03-18 10:05:00|16962.4|16959.9|16975.4|16973.9|16977.5|16976|16959.5|16958|5548
1584526200000|2020-03-18 10:10:00|16975.5|16973|16990.8|16989.3|16998.2|16996.7|16963.3|16961.8|7877
1584526500000|2020-03-18 10:15:00|16991.7|16989.2|16975.8|16974.3|16991.8|16990.2|16974.8|16973.3|5329
1584526800000|2020-03-18 10:20:00|16976.7|16975.2|16984.4|16982.9|16987.3|16984.9|16972.4|16970.9|3960
1584527100000|2020-03-18 10:25:00|16985.2|16983.7|17000.4|16998.9|17007.4|17004.9|16984.4|16982.9|5174
1584527400000|2020-03-18 10:30:00|17001.4|16999.9|17005.4|17003.9|17021.4|17019.9|16990.5|16989|6669
1584527700000|2020-03-18 10:35:00|17004.4|17002.9|16987.4|16985.9|17005.4|17003.9|16980.5|16979|3847
1584528000000|2020-03-18 10:40:00|16986.4|16984.9|16986.4|16984.9|16988.4|16986.9|16981.4|16979.9|2620
1584528300000|2020-03-18 10:45:00|16985.4|16983.9|16987.4|16984.9|16993.5|16991.9|16984.4|16982.8|5143
1584528600000|2020-03-18 10:50:00|16986.4|16985.9|16973.4|16971.9|16988.5|16986.9|16965.4|16963.9|4052
1584528900000|2020-03-18 10:55:00|16972.4|16970.9|16962.5|16961|16974.5|16972.9|16961.5|16960|3273
1584529200000|2020-03-18 11:00:00|16962.4|16960.9|16990.5|16989|16990.5|16989|16960.5|16959|4374
1584529500000|2020-03-18 11:05:00|16989.5|16988|17006.5|17005|17007|17005|16987.5|16986|2766
1584529800000|2020-03-18 11:10:00|17007.5|17004|16990.5|16989|17007.5|17006|16989.7|16988.2|4107
1584530100000|2020-03-18 11:15:00|16991.5|16990|16994.6|16993.1|17014.5|17013|16989.6|16988.1|4064
1584530400000|2020-03-18 11:20:00|16995.6|16994.1|17002.6|17001.1|17005.6|17003.1|16991.6|16989.1|6980
1584530700000|2020-03-18 11:25:00|17002.5|17000|17013.6|17012.1|17015.6|17014.1|16999.6|16998.1|2569
1584531000000|2020-03-18 11:30:00|17015.6|17014.1|17022.6|17020.1|17027.6|17026.1|17014.6|17013.1|3059
1584531300000|2020-03-18 11:35:00|17021.6|17021.1|17023.6|17022.1|17030.6|17029.1|17015.6|17013.1|2905
1584531600000|2020-03-18 11:40:00|17024.6|17023.1|17029.6|17028.1|17036.6|17034.1|17022.6|17021|3024
1584531900000|2020-03-18 11:45:00|17029.5|17027|17032.6|17031.1|17032.6|17031.1|17021.5|17020|2770
1584532200000|2020-03-18 11:50:00|17031.6|17030.1|17041.6|17040.1|17044.6|17042.2|17027.6|17026.1|3059
1584532500000|2020-03-18 11:55:00|17040.6|17039.1|17030.6|17029.1|17041.6|17039.7|17025.6|17024.1|3622
1584532800000|2020-03-18 12:00:00|17029.6|17028.1|17021.6|17020.1|17030.6|17029.1|17019.6|17018.1|3242
1584533100000|2020-03-18 12:05:00|17022.6|17021.1|17007.7|17006.2|17022.6|17021.1|17006.7|17005.2|2693
1584533400000|2020-03-18 12:10:00|17009.7|17005.2|17003.7|17002.2|17010.7|17009.2|17003.7|17002.1|2963
1584533700000|2020-03-18 12:15:00|17002.7|17001.2|16998.7|16997.2|17007.7|17006.2|16996.7|16995.2|3540
1584534000000|2020-03-18 12:20:00|16999.5|16998|17000.7|16999.2|17006.8|17005.2|16998.7|16997.2|3690
1584534300000|2020-03-18 12:25:00|16999.7|16998.2|16998.7|16997.2|17009.7|17008.2|16996.7|16995.2|4325
1584534600000|2020-03-18 12:30:00|16997.7|16996.2|16986.7|16985.2|16998.8|16997.2|16985.3|16983.3|2623
1584534900000|2020-03-18 12:35:00|16985.8|16984.3|16981.7|16980.2|16989.8|16988.2|16980.9|16979.4|3232
1584535200000|2020-03-18 12:40:00|16980.7|16979.2|16983.7|16982.2|16985.7|16984.2|16974.6|16973.1|6881
1584535500000|2020-03-18 12:45:00|16982.7|16981.2|16970.7|16969.2|16984.7|16983.2|16969.6|16968.1|5144
1584535800000|2020-03-18 12:50:00|16972.7|16971.2|16977.8|16976.3|16983.8|16981.4|16953.7|16952.2|4202
1584536100000|2020-03-18 12:55:00|16976.8|16975.3|16985.8|16984.3|16989.8|16987.3|16975.6|16974.1|4592
1584536400000|2020-03-18 13:00:00|16984.9|16983.4|16967.8|16966.3|16986.8|16984.3|16966.8|16965.3|2844
1584536700000|2020-03-18 13:05:00|16968.7|16967.2|16963.9|16962.4|16971.8|16970.3|16960.9|16958.9|3452
1584537000000|2020-03-18 13:10:00|16962.9|16961.4|16961.9|16960.4|16964.9|16963.4|16958.9|16957.4|2654
1584537300000|2020-03-18 13:15:00|16960.9|16959.4|16934.9|16933.4|16962.9|16961.4|16933.9|16932.4|5716
1584537600000|2020-03-18 13:20:00|16933.9|16932.4|16950.9|16949.4|16960.9|16958.4|16930.9|16929.4|3703
1584537900000|2020-03-18 13:25:00|16951.9|16950.4|16967.9|16966.4|16967.9|16966.4|16947.9|16946.4|3737
1584538200000|2020-03-18 13:30:00|16966.9|16965.4|16967.9|16966.4|16971|16969.4|16958.9|16957.4|3326
1584538500000|2020-03-18 13:35:00|16968|16965.5|16982.9|16981.4|16982.9|16981.4|16964.9|16963.4|3518
1584538800000|2020-03-18 13:40:00|16982.8|16980.4|16976.9|16975.4|16982.9|16981.4|16972.9|16970.4|3430
1584539100000|2020-03-18 13:45:00|16977|16974.5|16984.9|16983.4|16985|16983.4|16972.9|16971.4|2856
1584539400000|2020-03-18 13:50:00|16985.9|16984.4|16986.8|16985.3|16988.7|16987.2|16980.9|16979.4|3267
1584539700000|2020-03-18 13:55:00|16985.9|16984.4|16987.5|16985|16989.2|16987.7|16982|16980.5|2775
1584540000000|2020-03-18 14:00:00|16986.6|16985.1|16998|16996.5|16999.9|16998.4|16983.8|16981.4|4217
1584540300000|2020-03-18 14:05:00|16998.1|16995.6|16996.2|16994.7|16999|16997.5|16985.7|16984.2|3187
1584540600000|2020-03-18 14:10:00|16997.1|16995.6|16982|16980.5|16997.2|16995.6|16978.3|16976.8|3843
1584540900000|2020-03-18 14:15:00|16982.9|16981.4|16978.3|16976.8|16982.9|16981.4|16974.5|16973|2549
1584541200000|2020-03-18 14:20:00|16977.3|16975.8|16995.3|16993.8|16995.3|16993.8|16976.5|16975|2870
1584541500000|2020-03-18 14:25:00|16994.4|16992.8|17016.1|17014.6|17020.8|17019.3|16992.7|16990.2|4751
1584541800000|2020-03-18 14:30:00|17017.1|17015.5|17021.2|17019.7|17028.2|17026.7|17016.6|17015.1|4943
1584542100000|2020-03-18 14:35:00|17020.3|17018.8|17030.2|17028.7|17039.2|17037.7|17019.3|17017.7|6279
1584542400000|2020-03-18 14:40:00|17029.2|17027.7|17019.2|17017.7|17033.2|17031.7|17017.2|17015.7|4692
1584542700000|2020-03-18 14:45:00|17018.2|17016.7|16987.7|16985.2|17021.2|17019.7|16983|16981.5|5376
1584543000000|2020-03-18 14:50:00|16988.6|16986.2|16983.9|16982.4|16994.3|16991.8|16978.4|16976.9|4448
1584543300000|2020-03-18 14:55:00|16983.1|16981.6|16979.4|16977.9|16987.8|16986.2|16977.4|16975.9|2978
1584543600000|2020-03-18 15:00:00|16979.3|16977.8|16985.8|16984.3|16992.4|16990.9|16973.7|16972.2|4701
1584543900000|2020-03-18 15:05:00|16986.8|16985.3|16978.4|16976.9|16989.6|16988.1|16973.7|16971.3|3029
1584544200000|2020-03-18 15:10:00|16977.5|16976|16976.6|16974.1|16991.5|16990|16973.7|16972.2|4768
1584544500000|2020-03-18 15:15:00|16975.6|16975|16991.5|16990|16997.3|16995.8|16971.9|16970.4|4670
1584544800000|2020-03-18 15:20:00|16990.5|16989|16979.4|16977.9|16991.5|16989|16975.6|16974.1|3227
1584545100000|2020-03-18 15:25:00|16978.4|16976.9|16981.3|16978.8|16989.7|16988.1|16978.4|16976.9|2828
1584545400000|2020-03-18 15:30:00|16981.2|16979.7|16962.4|16960.9|16981.3|16979.7|16958.7|16957.2|4296
1584545700000|2020-03-18 15:35:00|16963.4|16961.9|16958.7|16957.2|16967.4|16964.9|16957.8|16956.3|3265
1584546000000|2020-03-18 15:40:00|16958.8|16956.3|16948.5|16947|16958.8|16956.3|16945.7|16944.1|3713
1584546300000|2020-03-18 15:45:00|16947.5|16946|16935.4|16933.9|16948.5|16947|16930.4|16928.8|3177
1584546600000|2020-03-18 15:50:00|16935.5|16933|16917.4|16915.9|16939.4|16937.9|16915.4|16913.9|5627
1584546900000|2020-03-18 15:55:00|16916.5|16915|16944.4|16942.9|16945.3|16943.8|16911.4|16909.9|4466
1584547200000|2020-03-18 16:00:00|16943.6|16942.1|16952.4|16950.9|16953.4|16951.9|16939.4|16937.9|5025
1584547500000|2020-03-18 16:05:00|16951.6|16950.1|16943.7|16942.2|16953.1|16951.5|16940|16938.4|4301
1584547800000|2020-03-18 16:10:00|16944.6|16943.1|16916.4|16914.9|16954|16952.5|16911.4|16909.9|6554
1584548100000|2020-03-18 16:15:00|16908.2|16906.7|16926.5|16924|16936.5|16935|16907.4|16905.9|6083
1584548400000|2020-03-18 16:20:00|16925.5|16923|16940.5|16939|16947.5|16946|16924.5|16923|3272
1584548700000|2020-03-18 16:25:00|16938.5|16938|16924.5|16923|16940.5|16939|16922.4|16920.9|3268
1584549000000|2020-03-18 16:30:00|16922.5|16921|16924.5|16923|16927.5|16926|16916.5|16914|3586
1584549300000|2020-03-18 16:35:00|16923.6|16922.1|16927.5|16926|16928.5|16927|16913.5|16911.9|3436
1584549600000|2020-03-18 16:40:00|16928.5|16927|16931.5|16930|16933.5|16932|16923.5|16922|3586
1584549900000|2020-03-18 16:45:00|16930.5|16929|16932.5|16930|16934.4|16932.9|16925.5|16924|2661
1584550200000|2020-03-18 16:50:00|16931.5|16931|16928.5|16927|16932.7|16931.2|16927.5|16926|1523
1584550500000|2020-03-18 16:55:00|16929.5|16926|16931.5|16930|16939.5|16938|16927.5|16926|3327
1584550800000|2020-03-18 17:00:00|16932.5|16931|16906.6|16904.1|16932.5|16931|16902.6|16901.1|2480
1584551100000|2020-03-18 17:05:00|16905.6|16905.1|16908.6|16906.1|16911.6|16910.1|16903.6|16902.1|1172
1584551400000|2020-03-18 17:10:00|16908.5|16907|16902.6|16901.1|16910.6|16909.1|16902.6|16901.1|2088
1584551700000|2020-03-18 17:15:00|16903.4|16901.9|16891.6|16890.1|16905.7|16904.1|16891.6|16890.1|2556
1584552000000|2020-03-18 17:20:00|16892.6|16891.1|16885.6|16884.1|16895.6|16894.1|16885.6|16884|2418
1584552300000|2020-03-18 17:25:00|16886.6|16885.1|16885.6|16884.1|16888.6|16887.1|16884.6|16883|1641
1584552600000|2020-03-18 17:30:00|16886.6|16885|16885.6|16884.1|16889.7|16888.1|16883.8|16882.3|1080
1584552900000|2020-03-18 17:35:00|16884.8|16883.3|16883.6|16882.1|16890.1|16888.1|16882.6|16881.1|1210
1584553200000|2020-03-18 17:40:00|16882.7|16881.2|16887.6|16886.1|16887.6|16886.1|16880.6|16878.1|1349
1584553500000|2020-03-18 17:45:00|16888.6|16887.1|16906.7|16905.2|16909.7|16908.2|16888.6|16887.1|1704
1584553800000|2020-03-18 17:50:00|16905.7|16904.2|16902.7|16901.2|16908.7|16907.2|16901.7|16900.2|803
1584554100000|2020-03-18 17:55:00|16901.7|16900.2|16910.7|16908.2|16916.7|16915.2|16900.7|16899.2|1323
1584554400000|2020-03-18 18:00:00|16911.7|16909.1|16906.7|16904.2|16920.7|16919.2|16905.6|16903.2|1060
1584554700000|2020-03-18 18:05:00|16907.7|16905.2|16900.7|16899.2|16912.6|16910.2|16900.7|16899.2|352
1584555000000|2020-03-18 18:10:00|16901.7|16900.2|16902.4|16899.9|16903.6|16901.2|16892.7|16891.2|445
1584555300000|2020-03-18 18:15:00|16903.4|16900.9|16904.4|16901.9|16906.4|16904.9|16896.4|16894.9|471
1584555600000|2020-03-18 18:20:00|16904.3|16902.9|16907.4|16904.9|16910.5|16908.9|16901.4|16899.9|442
1584555900000|2020-03-18 18:25:00|16907.3|16905.8|16900.4|16897.9|16909.4|16907.4|16900.4|16897.9|283
1584556200000|2020-03-18 18:30:00|16899.4|16898.9|16897.5|16895|16908.2|16905.7|16896.3|16893.9|487
1584556500000|2020-03-18 18:35:00|16897.4|16894.9|16886.4|16884.9|16903.4|16901.9|16885.4|16883.9|762
1584556800000|2020-03-18 18:40:00|16885.5|16883.9|16877.4|16875.9|16885.5|16884|16874.4|16872.9|1016
1584557100000|2020-03-18 18:45:00|16876.6|16875.1|16887.4|16885.9|16888.4|16885.9|16875.4|16872.9|427
1584557400000|2020-03-18 18:50:00|16887.5|16885|16883.5|16882|16887.5|16885.9|16881.4|16879.9|107
1584557700000|2020-03-18 18:55:00|16882.6|16881.1|16869.5|16868|16883.5|16881.1|16865.4|16863.9|613
1584558000000|2020-03-18 19:00:00|16870.5|16869|16887.5|16885|16893.5|16892|16870.5|16869|585
1584558300000|2020-03-18 19:05:00|16886.5|16884|16892.5|16890|16893.5|16891.9|16883.5|16882|323
1584558600000|2020-03-18 19:10:00|16891.5|16891|16883.5|16881|16892.5|16891|16881.5|16879|470
1584558900000|2020-03-18 19:15:00|16882.5|16880|16884.5|16883|16885.5|16883.1|16881.5|16879.9|117
1584559200000|2020-03-18 19:20:00|16884.6|16882.1|16883.5|16882|16885.5|16883|16880.5|16879|155
1584559500000|2020-03-18 19:25:00|16884.5|16882.1|16911.5|16910|16912.6|16911|16883.5|16881|1329
1584559800000|2020-03-18 19:30:00|16911.6|16909.1|16925.5|16924|16925.5|16924|16909.5|16907.1|795
1584560100000|2020-03-18 19:35:00|16926.4|16924.9|16936.5|16934|16938.4|16935.9|16926.4|16924|905
1584560400000|2020-03-18 19:40:00|16936.4|16934.9|16931.6|16930.1|16937.5|16935.9|16928.6|16926.1|355
1584560700000|2020-03-18 19:45:00|16930.6|16928.1|16926.6|16925.1|16930.6|16928.1|16918.5|16915.4|456
1584561000000|2020-03-18 19:50:00|16927.4|16925.9|16937.4|16934.9|16937.4|16935.9|16925.6|16924.1|453
1584561300000|2020-03-18 19:55:00|16936.6|16934.1|16935.6|16934.1|16938.5|16936.9|16929.6|16927.1|340
1584561600000|2020-03-18 20:00:00|16936.5|16933.1|16935.6|16933.1|16938.4|16936.9|16929|16926.5|574
1584561900000|2020-03-18 20:05:00|16936.5|16934.1|16936.5|16934|16936.5|16935|16933.6|16931.1|143
1584562200000|2020-03-18 20:10:00|16935.6|16934.1|16933.6|16930.1|16937.5|16935|16930.1|16928.1|215
1584562500000|2020-03-18 20:15:00|16934.6|16932.1|16935.6|16933.1|16938.4|16936.9|16933.6|16932.1|92
1584562800000|2020-03-18 20:20:00|16935.7|16934.1|16935.6|16932.1|16937.6|16936|16934.6|16931.1|28
1584563100000|2020-03-18 20:25:00|16936.6|16933.1|16936.6|16935.1|16936.7|16935.1|16934.6|16932.1|22
1584563400000|2020-03-18 20:30:00|16938.3|16936.8|16945.9|16943.4|16949.6|16947.2|16937.5|16934|144
1584563700000|2020-03-18 20:35:00|16945.8|16944.3|16946.9|16945.4|16947.8|16946.3|16943.1|16941.5|76
1584564000000|2020-03-18 20:40:00|16947.8|16946.3|16950.6|16949.1|16951.5|16949.1|16945.9|16943.4|192
1584564300000|2020-03-18 20:45:00|16950.5|16949|16950.6|16949.1|16951.5|16949.5|16946.9|16944.3|68
1584564600000|2020-03-18 20:50:00|16951.5|16949|16949.6|16948.1|16951.6|16950|16948.7|16947.2|26
1584564900000|2020-03-18 20:55:00|16949.7|16948.2|16944.1|16941.6|16951.5|16949.1|16936.6|16935.1|212
1584601500000|2020-03-19 07:05:00|17135.7|17133.2|17076.8|17075.3|17137.7|17136.2|17069.8|17068.3|5483
1584601800000|2020-03-19 07:10:00|17075.8|17074.3|17084.8|17082.3|17126.8|17124.3|17073.8|17072.2|4916
1584602100000|2020-03-19 07:15:00|17083.8|17081.3|17067.1|17064.6|17087.8|17085.3|17051.3|17049.7|4180
1584602400000|2020-03-19 07:20:00|17068|17065.5|17094.8|17092.3|17100.8|17098.3|17066.1|17064.6|3069
1584602700000|2020-03-19 07:25:00|17095.8|17093.3|17107.8|17106.3|17110.8|17108.3|17085.3|17082.8|2754
1584603000000|2020-03-19 07:30:00|17106.9|17105.4|17118.9|17116.4|17121.8|17119.3|17101.7|17099.3|7118
1584603300000|2020-03-19 07:35:00|17117.9|17116.3|17113.9|17111.4|17120.9|17119.4|17101.7|17100.2|6309
1584603600000|2020-03-19 07:40:00|17114.7|17112.4|17109.9|17107.4|17118.9|17116.4|17103.8|17101.4|3358
1584603900000|2020-03-19 07:45:00|17110.7|17108.4|17110.9|17109.4|17111|17109.4|17099.8|17097.4|3971
1584604200000|2020-03-19 07:50:00|17111.9|17108.4|17126.9|17125.4|17128.9|17127.4|17110.9|17108.4|4522
1584604500000|2020-03-19 07:55:00|17127.9|17124.4|17115.5|17114|17127.9|17126.4|17100.9|17099.4|5911
1584604800000|2020-03-19 08:00:00|17114.6|17112.1|17108.5|17107|17125.5|17124|17105.5|17104|4730
1584605100000|2020-03-19 08:05:00|17109.5|17108|17109.5|17108|17117.6|17115.1|17106.5|17105|3999
1584605400000|2020-03-19 08:10:00|17108.5|17107|17096.9|17095.4|17116.4|17114.9|17087.5|17086|4734
1584605700000|2020-03-19 08:15:00|17095.9|17094.4|17067.2|17065.7|17097.9|17096.4|17066.2|17064.7|4777
1584606000000|2020-03-19 08:20:00|17068.2|17066.6|17065.3|17063.8|17076|17074.5|17058.8|17057.3|4531
1584606300000|2020-03-19 08:25:00|17064.5|17062|17057.9|17056.4|17066.3|17064.7|17047.7|17045.3|4951
1584606600000|2020-03-19 08:30:00|17058.9|17056.5|17055.1|17053.6|17058.9|17057.3|17045.8|17044.3|4606
1584606900000|2020-03-19 08:35:00|17052.3|17050.8|17071.1|17069.6|17072.1|17070.6|17049.5|17048|3895
1584607200000|2020-03-19 08:40:00|17073.1|17071.6|17061.6|17060.1|17073.1|17071.6|17057|17055.5|2827
1584607500000|2020-03-19 08:45:00|17065.4|17063.9|17087|17084.5|17087|17084.6|17065.4|17063.9|3063
1584607800000|2020-03-19 08:50:00|17086.1|17084.6|17094.1|17092.6|17097.1|17095.6|17086.1|17084.5|3581
1584608100000|2020-03-19 08:55:00|17094.2|17092.7|17089.1|17087.6|17096.2|17094.6|17087.1|17085.6|2900
1584608400000|2020-03-19 09:00:00|17088.1|17086.6|17078.1|17076.6|17088.2|17086.6|17068.2|17066.6|3464
1584608700000|2020-03-19 09:05:00|17080.1|17078.6|17083.1|17081.6|17086.2|17084.6|17077.1|17074.6|3368
1584609000000|2020-03-19 09:10:00|17082.1|17080.6|17059.9|17057.4|17083.1|17081.6|17057.1|17055.6|2814
1584609300000|2020-03-19 09:15:00|17058.9|17058.4|17049.6|17048.1|17062.6|17061.1|17049.6|17048.1|3172
1584609600000|2020-03-19 09:20:00|17049.7|17048.2|17037.7|17036.2|17051.6|17049.1|17033|17031.5|4323
1584609900000|2020-03-19 09:25:00|17036.7|17035.2|17019.1|17017.6|17040.5|17039|17018.2|17016.7|5061
1584610200000|2020-03-19 09:30:00|17018.2|17016.7|16960|16958.5|17022|17020.5|16960|16958.5|5492
1584610500000|2020-03-19 09:35:00|16959.2|16957.7|17000.1|16998.6|17001.1|16999.6|16958|16956.5|5734
1584610800000|2020-03-19 09:40:00|16999.1|16997.6|16988.1|16986.6|17004.2|17002.6|16984.1|16982.6|2792
1584611100000|2020-03-19 09:45:00|16987.2|16985.6|16999.1|16997.6|17003.1|17001.6|16982.1|16980.6|3672
1584611400000|2020-03-19 09:50:00|16998.1|16996.6|16996.2|16994.7|16999.1|16996.7|16984.1|16982.2|3785
1584611700000|2020-03-19 09:55:00|16997.2|16995.6|16998.2|16995.7|17002.2|17000.7|16986.2|16984.7|4330
1584612000000|2020-03-19 10:00:00|16999|16996.7|16981.2|16979.7|16999.2|16997.7|16981.2|16979.7|3672
1584612300000|2020-03-19 10:05:00|16982.2|16978.8|16984.2|16982.7|16994.2|16992.7|16977.2|16975.7|4575
1584612600000|2020-03-19 10:10:00|16985.2|16983.6|16961.6|16959.1|16990.2|16988.7|16960.1|16958.6|3162
1584612900000|2020-03-19 10:15:00|16961.1|16958.6|16963.1|16961.6|16974.2|16972.7|16959.1|16957.6|4200
1584613200000|2020-03-19 10:20:00|16962.3|16960.8|16975.2|16973.7|16979.2|16977.6|16948.1|16946.6|4486
1584613500000|2020-03-19 10:25:00|16974.2|16972.7|16970.2|16968.7|16976.2|16974.7|16961.3|16959.8|4092
1584613800000|2020-03-19 10:30:00|16969.2|16967.7|16963.2|16961.7|16975.2|16972.7|16960.2|16958.7|4276
1584614100000|2020-03-19 10:35:00|16963.1|16960.7|16960.2|16957.7|16979.2|16977.7|16958.3|16956.8|6178
1584614400000|2020-03-19 10:40:00|16959.3|16957.8|16961.2|16958.7|16965.3|16963.8|16954.2|16951.7|3285
1584614700000|2020-03-19 10:45:00|16960.2|16957.7|16960.2|16958.7|16964.4|16962.9|16956.1|16954.6|2364
1584615000000|2020-03-19 10:50:00|16960.3|16958.8|16968.3|16965.8|16969.4|16967.8|16960.2|16958.7|2865
1584615300000|2020-03-19 10:55:00|16967.3|16964.8|16970.3|16968.8|16970.4|16968.8|16963.2|16961.6|2735
1584615600000|2020-03-19 11:00:00|16969.4|16967.9|16958.2|16956.7|16974.3|16972.8|16958.2|16956.7|3155
1584615900000|2020-03-19 11:05:00|16959.2|16957.7|16971.3|16969.8|16971.3|16969.8|16956.2|16954.7|2954
1584616200000|2020-03-19 11:10:00|16970.3|16968.8|16978.2|16976.7|16987.3|16985.8|16958.2|16956.7|4701
1584616500000|2020-03-19 11:15:00|16978.3|16976.8|16976.3|16974.8|16982.4|16980.8|16974.3|16972.3|1938
1584616800000|2020-03-19 11:20:00|16975.3|16973.8|16980.3|16978.8|16981.4|16979.8|16972.3|16970.8|2810
1584617100000|2020-03-19 11:25:00|16978.3|16977.8|16966.4|16964.9|16981.4|16979.9|16962.3|16960.7|3174
1584617400000|2020-03-19 11:30:00|16967.4|16965.9|16954.3|16952.8|16967.4|16965.9|16952.3|16950.8|3415
1584617700000|2020-03-19 11:35:00|16957.3|16955.8|16953.3|16951.8|16963.4|16961.9|16949.2|16946.7|2386
1584618000000|2020-03-19 11:40:00|16951.2|16949.7|16963.3|16960.8|16965.4|16963|16939.2|16937.7|3931
1584618300000|2020-03-19 11:45:00|16963.2|16961.8|16958.3|16955.8|16974.4|16971.9|16952.3|16950.8|4437
1584618600000|2020-03-19 11:50:00|16957.3|16956.8|16969.1|16967.6|16969.3|16967.6|16952.2|16950.7|4185
1584618900000|2020-03-19 11:55:00|16968.3|16966.8|16970.3|16967.8|16979.3|16977.8|16967.3|16965.8|2059
1584619200000|2020-03-19 12:00:00|16971.3|16968.8|16959.3|16956.8|16973.3|16970.9|16956.3|16953.8|1828
1584619500000|2020-03-19 12:05:00|16959.2|16957.7|16947.3|16945.8|16963.3|16961.7|16944.3|16942.7|1987
1584619800000|2020-03-19 12:10:00|16946.3|16944.8|16943.3|16940.8|16946.3|16944.8|16929.2|16927.7|3343
1584620100000|2020-03-19 12:15:00|16942.3|16940.9|16943|16941.5|16950.6|16949|16939.3|16936.9|1543
1584620400000|2020-03-19 12:20:00|16942.1|16940.6|16928.3|16926.8|16945.8|16944.3|16921.4|16919.7|2118
1584620700000|2020-03-19 12:25:00|16927.3|16925.8|16906|16903.5|16930.3|16927.8|16863.9|16862.4|6950
1584621000000|2020-03-19 12:30:00|16905.9|16904.5|16892|16890.5|16906|16904.5|16875|16873.5|2616
1584621300000|2020-03-19 12:35:00|16894|16889.5|16912|16910.5|16913|16911.5|16890|16888.5|2879
1584621600000|2020-03-19 12:40:00|16913|16911.5|16907|16905.5|16916.1|16914.5|16904|16902.5|3279
1584621900000|2020-03-19 12:45:00|16908|16906.5|16902|16900.5|16911|16909.5|16897|16894.5|2893
1584622200000|2020-03-19 12:50:00|16903|16901.5|16909|16907.5|16913|16911.5|16896|16894.5|2598
1584622500000|2020-03-19 12:55:00|16908|16906.5|16909.1|16907.6|16914|16912.5|16903|16900.5|2852
1584622800000|2020-03-19 13:00:00|16908.1|16906.6|16912.1|16910.6|16920.1|16918.6|16907.2|16905.7|3059
1584623100000|2020-03-19 13:05:00|16912.9|16911.4|16914.1|16912.6|16921.1|16919.6|16909.1|16907.5|3325
1584623400000|2020-03-19 13:10:00|16913.1|16911.6|16908.1|16906.6|16917.1|16915.6|16900.1|16898.6|4981
1584623700000|2020-03-19 13:15:00|16909.1|16907.6|16900.1|16898.6|16916.2|16914.6|16900.1|16898.6|1784
1584624000000|2020-03-19 13:20:00|16899.1|16897.6|16903.1|16901.6|16910.1|16908.6|16898.1|16896.6|3411
1584624300000|2020-03-19 13:25:00|16902.1|16900.6|16893.1|16891.6|16903.1|16900.7|16892|16890.5|3184
1584624600000|2020-03-19 13:30:00|16894.1|16892.6|16886.1|16884.6|16900.2|16898.6|16885.1|16883.6|2520
1584624900000|2020-03-19 13:35:00|16883.6|16882.1|16873.1|16871.6|16886.1|16884.6|16873.1|16871.6|4417
1584625200000|2020-03-19 13:40:00|16872.1|16870.6|16859.1|16857.6|16874.2|16872.6|16857|16855.4|4325
1584625500000|2020-03-19 13:45:00|16860.1|16858.5|16832.9|16831.4|16863.1|16861.6|16829.9|16828.4|5907
1584625800000|2020-03-19 13:50:00|16833.9|16830.4|16810.7|16809.2|16836.9|16835.4|16793.8|16792.3|5618
1584626100000|2020-03-19 13:55:00|16811.7|16810.2|16819.8|16818.3|16829.9|16827.4|16809.7|16808.2|4580
1584626400000|2020-03-19 14:00:00|16820.7|16819.2|16854|16852.5|16855.8|16854.2|16806.7|16804.2|5048
1584626700000|2020-03-19 14:05:00|16855|16852.6|16844|16842.5|16857|16855.5|16841|16839.4|3623
1584627000000|2020-03-19 14:10:00|16845|16843.5|16852.1|16850.6|16858.1|16856.6|16844.1|16842.5|2266
1584627300000|2020-03-19 14:15:00|16853.1|16851.6|16854.1|16852.6|16858.1|16856.6|16845|16843.5|2394
1584627600000|2020-03-19 14:20:00|16855.1|16853.6|16867|16865.5|16873.2|16871.7|16853.1|16851.6|3667
1584627900000|2020-03-19 14:25:00|16866.1|16864.5|16864.2|16862.7|16870.8|16869.3|16861.4|16859.9|2943
1584628200000|2020-03-19 14:30:00|16865.2|16863.7|16908.1|16906.6|16935.1|16933.6|16863.3|16861.8|7917
1584628500000|2020-03-19 14:35:00|16907.2|16905.6|16903.1|16901.6|16912.1|16910.6|16896.1|16894.6|5359
1584628800000|2020-03-19 14:40:00|16902.1|16900.6|16901.1|16898.6|16920.1|16918.6|16896.1|16893.7|2783
1584629100000|2020-03-19 14:45:00|16901.6|16899.6|16879.1|16877.6|16901.6|16899.6|16865.1|16863.6|3158
1584629400000|2020-03-19 14:50:00|16880.1|16878.6|16880.2|16878.7|16887.2|16885.6|16866.1|16863.6|2577
1584629700000|2020-03-19 14:55:00|16881|16879.5|16867.1|16864.6|16885.2|16883.6|16865.1|16863.6|2952
1584630000000|2020-03-19 15:00:00|16866.1|16863.6|16874|16871.5|16874.1|16872.6|16848|16846.5|3853
1584630300000|2020-03-19 15:05:00|16874.1|16871.6|16860.1|16858.6|16877.1|16875.6|16857|16855.5|2210
1584630600000|2020-03-19 15:10:00|16858.1|16856.6|16857.1|16855.6|16860.1|16858.6|16847|16845.5|3079
1584630900000|2020-03-19 15:15:00|16857|16854.5|16853.1|16851.6|16859.1|16857.6|16838.1|16836.5|4672
1584631200000|2020-03-19 15:20:00|16852.6|16850.6|16856.1|16854.6|16863.1|16861.6|16850.1|16848.6|2744
1584631500000|2020-03-19 15:25:00|16855.1|16853.6|16854.9|16853.4|16859.2|16857.6|16845.9|16844.4|3856
1584631800000|2020-03-19 15:30:00|16854|16852.5|16861|16859.5|16862|16860.5|16851|16849.5|3241
1584632100000|2020-03-19 15:35:00|16862|16860.5|16866|16864.5|16866|16864.5|16855|16853.1|2845
1584632400000|2020-03-19 15:40:00|16865.2|16863.7|16876|16874.5|16884.1|16882.5|16865.2|16863.7|3771
1584632700000|2020-03-19 15:45:00|16877|16875.5|16875.1|16872.6|16884|16882.5|16862|16860.5|3121
1584633000000|2020-03-19 15:50:00|16877.1|16874.6|16853.1|16851.6|16880.1|16878.6|16853.1|16851.6|2975
1584633300000|2020-03-19 15:55:00|16853.9|16852.4|16857|16855.5|16861.1|16858.6|16841.1|16839.6|2335
1584633600000|2020-03-19 16:00:00|16857.1|16855.6|16867.1|16864.6|16867.1|16865.6|16847.1|16845.6|3574
1584633900000|2020-03-19 16:05:00|16865.1|16863.6|16851.1|16849.6|16867.1|16865.6|16846.1|16844.6|3157
1584634200000|2020-03-19 16:10:00|16850.1|16848.6|16830.1|16828.6|16853.1|16851.6|16829.1|16827.6|5084
1584634500000|2020-03-19 16:15:00|16825.8|16824.3|16832|16830.5|16836.1|16834.6|16818|16816.5|4608
1584634800000|2020-03-19 16:20:00|16833|16831.5|16837.8|16836.3|16841|16838.5|16830|16828.5|3112
1584635100000|2020-03-19 16:25:00|16838|16835.5|16834|16832.5|16842|16840.5|16830|16828.5|2229
1584635400000|2020-03-19 16:30:00|16833|16831.5|16842|16840.5|16848|16845.6|16832|16830.5|3698
1584635700000|2020-03-19 16:35:00|16841.1|16839.6|16852|16850.5|16852.9|16851.4|16838|16836.5|2910
1584636000000|2020-03-19 16:40:00|16853|16851.5|16857|16855.5|16860|16858.5|16850.2|16848.4|3776
1584636300000|2020-03-19 16:45:00|16855.3|16853.8|16872|16870.5|16873|16871.5|16853|16851.5|2537
1584636600000|2020-03-19 16:50:00|16873.1|16869.5|16877|16875.5|16877|16875.5|16869|16867.5|2002
1584636900000|2020-03-19 16:55:00|16878|16874.5|16873.1|16871.6|16884|16882.5|16870.1|16868.6|1945
1584637200000|2020-03-19 17:00:00|16872.9|16871.4|16882.1|16880.6|16882.1|16880.6|16870.1|16868.5|1348
1584637500000|2020-03-19 17:05:00|16881.2|16879.6|16903.1|16900.6|16903.1|16901.6|16881.1|16879.6|1792
1584637800000|2020-03-19 17:10:00|16902.1|16898.8|16914.1|16912.6|16915.7|16914.2|16901.3|16898.8|1328
1584638100000|2020-03-19 17:15:00|16914.2|16912.7|16918.1|16916.6|16920.1|16918.6|16909.1|16907.6|1227
1584638400000|2020-03-19 17:20:00|16917.1|16915.6|16924.1|16921.6|16927.2|16925.6|16912.1|16910.6|1914
1584638700000|2020-03-19 17:25:00|16925.1|16922.6|16944.1|16942.6|16945.1|16943.6|16920.2|16918.6|2341
1584639000000|2020-03-19 17:30:00|16945.1|16943.6|16936.1|16934.6|16946.1|16943.6|16934.1|16931.6|1414
1584639300000|2020-03-19 17:35:00|16935.1|16933.6|16934.1|16932.6|16947.1|16944.6|16926.1|16924.6|1157
1584639600000|2020-03-19 17:40:00|16933.1|16931.6|16935.1|16932.6|16939.1|16937.6|16929.1|16927.6|822
1584639900000|2020-03-19 17:45:00|16935.2|16932.7|16937.2|16934.7|16937.2|16935.7|16928.2|16926.6|633
1584640200000|2020-03-19 17:50:00|16936.2|16933.8|16945.4|16943.9|16946.4|16944.8|16934.2|16932.6|790
1584640500000|2020-03-19 17:55:00|16946.4|16944.8|16946.6|16945.1|16948.2|16946.7|16942|16940.4|513
1584640800000|2020-03-19 18:00:00|16945.7|16944.2|16957.2|16954.7|16957.2|16954.7|16944.8|16943.3|629
1584641100000|2020-03-19 18:05:00|16956.2|16953.7|16953.2|16951.7|16956.2|16953.7|16948.6|16947|606
1584641400000|2020-03-19 18:10:00|16954.2|16952.7|16928.2|16924.7|16956.3|16954.7|16926.9|16923.6|786
1584641700000|2020-03-19 18:15:00|16927.3|16924.8|16912.2|16909.7|16931.2|16928.7|16905.2|16903.7|1331
1584642000000|2020-03-19 18:20:00|16911.2|16912.4|16911.2|16909.7|16915.2|16912.7|16907.2|16905.7|481
1584642300000|2020-03-19 18:25:00|16910.2|16908.7|16922.2|16919.7|16922.2|16919.7|16909.4|16907.9|444
1584642600000|2020-03-19 18:30:00|16921.2|16918.7|16931.3|16929.8|16932.3|16929.9|16917.2|16914.7|569
1584642900000|2020-03-19 18:35:00|16931.2|16928.8|16929.8|16928.3|16931.2|16929.8|16926|16924|294
1584643200000|2020-03-19 18:40:00|16931.5|16930|16940|16937.5|16941|16939.5|16931.5|16930|245
1584643500000|2020-03-19 18:45:00|16939.1|16937.6|16928|16925.5|16942.8|16940.4|16926.1|16924.6|560
1584643800000|2020-03-19 18:50:00|16927.9|16926.4|16915.3|16912.8|16932.6|16930.2|16913.2|16910.8|513
1584644100000|2020-03-19 18:55:00|16915.2|16912.7|16921.3|16918.8|16927.2|16924.7|16909.3|16906.8|608
1584644400000|2020-03-19 19:00:00|16921.2|16919.7|16916.8|16913.3|16923.3|16920.8|16910.2|16906.8|182
1584644700000|2020-03-19 19:05:00|16915.5|16912|16921.3|16918.8|16924.3|16921.8|16911.3|16907.8|152
1584645000000|2020-03-19 19:10:00|16922.4|16918.9|16917.3|16913.8|16922.4|16918.9|16912.3|16909.8|269
1584645300000|2020-03-19 19:15:00|16915.3|16912.8|16910.4|16907.9|16922.3|16918.8|16909.3|16907.8|216
1584645600000|2020-03-19 19:20:00|16909.4|16904.9|16909.3|16906.8|16910.4|16907.9|16906.3|16904.8|114
1584645900000|2020-03-19 19:25:00|16909.2|16906.7|16915.2|16912.7|16915.3|16912.8|16907.3|16904.3|59
1584646200000|2020-03-19 19:30:00|16915.3|16912.8|16906.3|16903.8|16916.3|16913.8|16905.3|16903.3|128
1584646500000|2020-03-19 19:35:00|16906.2|16904.8|16900.2|16898.7|16906.3|16904.8|16900.2|16898.7|280
1584646800000|2020-03-19 19:40:00|16901.2|16899.7|16900.5|16898|16904.3|16902.8|16899.2|16896.7|196
1584647100000|2020-03-19 19:45:00|16900.3|16897.8|16901.3|16899.8|16902.3|16899.8|16898.3|16895.8|155
1584647400000|2020-03-19 19:50:00|16903|16898.8|16898.3|16896.8|16904.3|16901.8|16897.3|16895.8|194
1584647700000|2020-03-19 19:55:00|16899.3|16897.8|16900.3|16898.8|16903.3|16900.8|16899.3|16896.8|268
1584648000000|2020-03-19 20:00:00|16901.3|16898.9|16896.3|16894.8|16901.3|16898.9|16896.3|16894.8|211
1584648300000|2020-03-19 20:05:00|16897.3|16894.9|16895.3|16893.8|16897.3|16895.8|16895.3|16893.8|59
1584648600000|2020-03-19 20:10:00|16894.3|16891.8|16894.3|16891.8|16895.3|16892.8|16891.3|16889.8|76
1584648900000|2020-03-19 20:15:00|16894.4|16892.9|16895.3|16893.8|16897.3|16895.8|16893.3|16890.8|76
1584649200000|2020-03-19 20:20:00|16897.1|16894.6|16901.3|16897.8|16901.3|16897.8|16895.3|16893.8|55
1584649500000|2020-03-19 20:25:00|16900.5|16897|16898.4|16896.9|16901.3|16898.8|16898.3|16896.8|36
1584649800000|2020-03-19 20:30:00|16897.4|16894.9|16897.4|16894.9|16897.4|16894.9|16894.4|16892.9|23
1584650100000|2020-03-19 20:35:00|16899.4|16896.9|16903.4|16901.9|16907.4|16904.9|16899.4|16896.9|101
1584650400000|2020-03-19 20:40:00|16902.4|16900.9|16909.4|16906.9|16909.4|16906.9|16902.4|16900.8|13
1584650700000|2020-03-19 20:45:00|16907.6|16906.1|16910.4|16906.9|16910.9|16907.9|16906.4|16903.9|35
1584651000000|2020-03-19 20:50:00|16910.9|16907.4|16903.4|16900.9|16910.9|16907.4|16902.9|16899.4|24
1584651300000|2020-03-19 20:55:00|16903.3|16901.8|16911.4|16907.9|16912.9|16909.4|16902.5|16899.4|43
1584687900000|2020-03-20 07:05:00|16972.7|16971.2|16954.7|16952.2|16976.7|16975.2|16952.7|16951.2|1301
1584688200000|2020-03-20 07:10:00|16954.5|16952|16939.7|16938.2|16955.7|16954.1|16938.7|16937.2|886
1584688500000|2020-03-20 07:15:00|16939.6|16937.2|16954.7|16952.2|16958.7|16957.2|16937.7|16936.2|1106
1584688800000|2020-03-20 07:20:00|16953.8|16952.3|16969.7|16968.2|16970.7|16968.3|16953.8|16951.8|1546
1584689100000|2020-03-20 07:25:00|16969.8|16968.3|16977.8|16975.3|16993.8|16992.3|16967.6|16965.2|2861
1584689400000|2020-03-20 07:30:00|16976|16973.5|16978.3|16976.8|16984.2|16982.7|16962.3|16960.2|1887
1584689700000|2020-03-20 07:35:00|16977.3|16975.8|16979.3|16977.8|16985.4|16983.8|16972.3|16969.8|1282
1584690000000|2020-03-20 07:40:00|16980.3|16976.8|16988.3|16985.8|16993.3|16991.7|16978.3|16976.8|1660
1584690300000|2020-03-20 07:45:00|16987.4|16985.9|16989.3|16987.8|16991.3|16989.8|16984.3|16982.7|951
1584690600000|2020-03-20 07:50:00|16990.3|16988.8|16996.3|16994.8|17000.3|16998.8|16986.3|16984.8|1918
1584690900000|2020-03-20 07:55:00|16997.3|16995.8|17006.3|17004.8|17012.4|17010.8|16997.3|16994.8|1928
1584691200000|2020-03-20 08:00:00|17005.3|17003.8|17027.4|17025.9|17034.4|17032.9|16999.3|16997.8|4242
1584691500000|2020-03-20 08:05:00|17026.4|17024.9|17033.4|17031.9|17037.4|17035.9|17018.4|17016.9|2885
1584691800000|2020-03-20 08:10:00|17032.4|17030.9|17041.4|17039.9|17049.5|17048|17021.4|17019.9|3397
1584692100000|2020-03-20 08:15:00|17042.4|17040.9|17046.4|17044.9|17047.4|17045.9|17034.4|17032.9|3074
1584692400000|2020-03-20 08:20:00|17045.4|17043.9|17017.4|17015.9|17059.4|17057.9|17017.4|17015.9|3488
1584692700000|2020-03-20 08:25:00|17018.5|17016|17005.4|17003.9|17019.5|17017.9|16999.4|16997.9|4157
1584693000000|2020-03-20 08:30:00|17006.3|17003.8|16992.4|16990.9|17006.4|17004.9|16989.4|16987.8|3318
1584693300000|2020-03-20 08:35:00|16993.4|16992.9|16986.4|16984.9|16998.4|16996.9|16985.6|16984.1|2566
1584693600000|2020-03-20 08:40:00|16987.4|16985.9|17010.4|17008.9|17012.5|17010.9|16986.4|16985.9|2575
1584693900000|2020-03-20 08:45:00|17009.6|17008.1|17003.4|17001.9|17017.5|17015.9|17001.4|16999.9|2005
1584694200000|2020-03-20 08:50:00|17004.4|17002.9|17005.5|17004|17007.5|17006|16996.5|16995|2602
1584694500000|2020-03-20 08:55:00|17006.5|17005|16997.5|16995|17007.5|17006|16994.5|16993|1879
1584694800000|2020-03-20 09:00:00|16996.5|16996|16980.5|16979|16998.5|16996|16980.5|16978.9|2829
1584695100000|2020-03-20 09:05:00|16980.4|16978.9|16986.5|16985|16988.5|16987|16973.5|16971.9|2503
1584695400000|2020-03-20 09:10:00|16987.5|16986|16984.5|16982|16991.5|16989|16980.5|16978.9|2487
1584695700000|2020-03-20 09:15:00|16984.4|16982.9|16991.7|16990.2|17003.5|17001|16984.4|16982.9|3119
1584696000000|2020-03-20 09:20:00|16991.5|16990|16987.5|16986|16999.6|16998|16985.5|16983.9|1934
1584696300000|2020-03-20 09:25:00|16987.7|16986.2|16993.5|16992|16998.5|16997|16986.5|16984.1|3041
1584696600000|2020-03-20 09:30:00|16994.5|16993|16982.5|16981|16999.5|16998|16976.5|16975|2402
1584696900000|2020-03-20 09:35:00|16981.5|16980|16970.6|16969.1|16986.6|16985|16967.6|16965.1|2324
1584697200000|2020-03-20 09:40:00|16971.6|16970.1|16962.6|16961.1|16973.4|16971.9|16954.9|16953.4|3674
1584697500000|2020-03-20 09:45:00|16961.6|16960.1|16964.6|16963.1|16971.6|16970.1|16957.6|16956.1|3050
1584697800000|2020-03-20 09:50:00|16964.7|16963.2|16963.6|16962.1|16971.6|16970.1|16962.6|16961.1|2150
1584698100000|2020-03-20 09:55:00|16964.6|16963.1|16965.6|16963.1|16973.6|16972.1|16963.6|16962.1|2318
1584698400000|2020-03-20 10:00:00|16964.6|16964.1|16970.6|16969.1|16974.6|16973.1|16962.6|16961.1|1554
1584698700000|2020-03-20 10:05:00|16971.6|16970.1|16965.6|16964.1|16979.7|16978.1|16965.6|16964.1|1674
1584699000000|2020-03-20 10:10:00|16964.6|16963.1|16975.6|16974.1|16983.7|16982.1|16962.6|16961.1|3130
1584699300000|2020-03-20 10:15:00|16976.5|16975|16992.6|16991.1|16995.6|16994.1|16976.5|16975|2947
1584699600000|2020-03-20 10:20:00|16991.6|16990.1|17005.7|17004.2|17014.7|17013.1|16987.6|16986.1|2780
1584699900000|2020-03-20 10:25:00|17006.6|17004.1|17022.7|17021.2|17022.7|17021.2|17002.7|17001.1|3118
1584700200000|2020-03-20 10:30:00|17021.7|17020.2|17050.7|17049.2|17052.4|17050.9|17020.5|17018.2|4915
1584700500000|2020-03-20 10:35:00|17049.7|17048.2|17024.7|17023.2|17049.7|17048.2|17024.7|17023.2|3688
1584700800000|2020-03-20 10:40:00|17025.7|17024.2|17020.7|17019.2|17031.7|17030.2|17019.7|17018.2|1847
1584701100000|2020-03-20 10:45:00|17021.7|17020.2|17020.7|17019.2|17029.7|17028.2|17018.6|17016.2|2308
1584701400000|2020-03-20 10:50:00|17020.6|17018.2|17009.7|17008.2|17021.1|17019.2|17008.7|17007.2|2545
1584701700000|2020-03-20 10:55:00|17011.7|17009.2|17008.7|17007.2|17019.8|17018.2|17006.7|17005.2|2034
1584702000000|2020-03-20 11:00:00|17009.6|17008.1|17017.7|17016.2|17023.7|17022.2|17008.7|17007.1|2976
1584702300000|2020-03-20 11:05:00|17019.7|17017.2|17020.7|17019.2|17030.7|17029.2|17017.7|17016.2|1827
1584702600000|2020-03-20 11:10:00|17020.6|17019.1|17028.8|17026.3|17029.8|17028.3|17014.9|17013.4|1636
1584702900000|2020-03-20 11:15:00|17027.8|17025.8|17019.8|17018.3|17029.8|17028.3|17016.7|17014.3|1209
1584703200000|2020-03-20 11:20:00|17020.8|17019.3|17024.8|17023.3|17032.8|17030.3|17020.8|17019.3|2560
1584703500000|2020-03-20 11:25:00|17024.7|17022.3|17015.8|17014.3|17025.8|17024.3|17011.8|17010.3|2322
1584703800000|2020-03-20 11:30:00|17015.7|17014.2|17012.8|17011.3|17019.8|17018.3|17000.8|16999.3|3458
1584704100000|2020-03-20 11:35:00|17013.7|17011.2|17012|17010.5|17016.3|17014.7|17006.7|17005.2|2711
1584704400000|2020-03-20 11:40:00|17012.9|17011.4|17007.8|17006.3|17016.7|17015.1|17004.8|17003.3|2128
1584704700000|2020-03-20 11:45:00|17008.7|17007.2|17004.8|17003.3|17017.8|17016.3|17004.8|17003.3|1435
1584705000000|2020-03-20 11:50:00|17005|17003.5|17012.8|17011.3|17017.8|17015.3|17004.8|17003.3|1311
1584705300000|2020-03-20 11:55:00|17013.8|17012.3|17013.9|17012.4|17015.9|17014.4|17007.8|17006.3|3247
1584705600000|2020-03-20 12:00:00|17012.9|17011.4|17012.9|17011.4|17025.9|17024.4|17008.9|17007.4|1977
1584705900000|2020-03-20 12:05:00|17013.9|17012.3|17014.8|17013.3|17019.1|17017.1|17011.9|17009.4|2069
1584706200000|2020-03-20 12:10:00|17015.7|17014.2|17007.9|17006.4|17019.9|17017.5|17007.9|17006.4|1860
1584706500000|2020-03-20 12:15:00|17007|17005.5|17002.9|17001.4|17009.9|17008.4|17002.9|17001.4|2620
1584706800000|2020-03-20 12:20:00|17002.8|17000.3|17002.8|17000.3|17005.8|17003.6|16998.9|16997.4|3017
1584707100000|2020-03-20 12:25:00|17002.9|17001.3|17011.4|17009.9|17011.4|17009.9|16997.9|16996.3|2418
1584707400000|2020-03-20 12:30:00|17012.4|17010.9|17012.4|17010.9|17015.4|17013.9|17008.4|17006.8|1739
1584707700000|2020-03-20 12:35:00|17011.5|17009.9|17012.6|17011.1|17017.6|17016.1|17011.4|17009.9|1390
1584708000000|2020-03-20 12:40:00|17013.6|17012.1|17010.6|17009.1|17020.6|17019.1|17003.6|17002.1|2353
1584708300000|2020-03-20 12:45:00|17010.7|17008.2|17020.7|17018.2|17026.7|17025.2|17008.6|17006.7|2964
1584708600000|2020-03-20 12:50:00|17019.7|17017.2|17021.7|17020.2|17023.7|17022.2|17013.7|17012.1|1995
1584708900000|2020-03-20 12:55:00|17022.7|17021.2|17033.7|17032.2|17039.4|17037.9|17022.7|17020.2|3194
1584709200000|2020-03-20 13:00:00|17034.8|17032.3|17033.7|17032.2|17038.5|17037|17030.7|17029.2|2932
1584709500000|2020-03-20 13:05:00|17032.7|17031.2|17033.7|17032.2|17037.6|17036|17026.7|17025.2|2008
1584709800000|2020-03-20 13:10:00|17034.7|17033.2|17034.7|17033.2|17036.6|17035.1|17030.7|17029.1|1759
1584710100000|2020-03-20 13:15:00|17033.7|17032.2|17038.5|17037|17039.5|17037.9|17033.7|17032.2|2598
1584710400000|2020-03-20 13:20:00|17037.6|17036.1|17047.7|17046.2|17052.3|17050.8|17036.6|17034.1|3222
1584710700000|2020-03-20 13:25:00|17046.8|17045.3|17047.7|17046.2|17051.4|17049.9|17044|17042.5|2661
1584711000000|2020-03-20 13:30:00|17046.9|17045.4|17043.1|17041.6|17048.7|17046.2|17041.3|17039.7|4716
1584711300000|2020-03-20 13:35:00|17044.1|17042.6|17044.8|17043.3|17047.8|17046.3|17034.7|17033.2|4661
1584711600000|2020-03-20 13:40:00|17045.8|17044.3|17042.1|17040.6|17053.1|17051.6|17040.2|17038.7|4156
1584711900000|2020-03-20 13:45:00|17043|17041.5|17042.1|17040.6|17049.5|17048|17040.2|17038.7|2968
1584712200000|2020-03-20 13:50:00|17042|17039.6|17035.6|17034.1|17045.8|17044.3|17028.8|17027.2|3613
1584712500000|2020-03-20 13:55:00|17036.6|17035.1|17027.7|17026.2|17036.6|17035.1|17024.8|17023.3|2686
1584712800000|2020-03-20 14:00:00|17027.8|17026.3|17027.8|17026.3|17032.8|17030.3|17025.8|17024.3|2333
1584713100000|2020-03-20 14:05:00|17028.9|17026.4|17029.8|17028.3|17048.6|17047.1|17025.9|17024.3|2506
1584713400000|2020-03-20 14:10:00|17030.8|17029.3|17037.5|17036|17037.5|17036|17029.8|17028.3|1852
1584713700000|2020-03-20 14:15:00|17038.5|17037|17035.7|17034.2|17039.5|17037.9|17033.8|17031.3|2245
1584714000000|2020-03-20 14:20:00|17036.6|17035.1|17038.5|17037|17040.3|17038.7|17032.9|17031.4|2997
1584714300000|2020-03-20 14:25:00|17037.6|17036|17037.6|17036.1|17040.3|17038.7|17034.8|17033.2|2154
1584714600000|2020-03-20 14:30:00|17036.6|17035.1|17039.4|17037.9|17042.2|17040.7|17035.7|17034.1|4144
1584714900000|2020-03-20 14:35:00|17040.3|17038.8|17055.1|17053.6|17057|17055.5|17038.5|17036.9|2637
1584715200000|2020-03-20 14:40:00|17056|17053.5|17057.9|17056.4|17060.7|17059.2|17050.5|17048.9|2876
1584715500000|2020-03-20 14:45:00|17057|17055.5|17072.9|17071.4|17073.9|17072.4|17056|17054.5|2761
1584715800000|2020-03-20 14:50:00|17073|17070.5|17064.9|17063.4|17081|17079.3|17064.9|17063.4|4287
1584716100000|2020-03-20 14:55:00|17065.9|17064.4|17067.9|17066.4|17072.9|17070.4|17054.9|17053.4|4776
1584716400000|2020-03-20 15:00:00|17068.9|17067.4|17070|17068.5|17070.9|17069.4|17056.9|17055|4290
1584716700000|2020-03-20 15:05:00|17069|17067.5|17066|17064.5|17075.1|17073.6|17063|17061.5|3487
1584717000000|2020-03-20 15:10:00|17066.1|17064.6|17057|17055.5|17072|17070.5|17056|17054.4|2546
1584717300000|2020-03-20 15:15:00|17056|17054.5|17061|17059.5|17063|17061.5|17056|17054.5|2526
1584717600000|2020-03-20 15:20:00|17061.1|17059.6|17055|17053.5|17064|17062.5|17053.9|17051.4|2693
1584717900000|2020-03-20 15:25:00|17054|17052.5|17058.1|17055.6|17062|17060.5|17052|17050.4|3299
1584718200000|2020-03-20 15:30:00|17058|17055.5|17061|17059.5|17063|17061.5|17051|17049.4|2131
1584718500000|2020-03-20 15:35:00|17060|17058.5|17074|17072.5|17074.1|17072.5|17057|17055.5|2832
1584718800000|2020-03-20 15:40:00|17074.9|17072.4|17084|17082.5|17084|17082.5|17059|17057.5|3141
1584719100000|2020-03-20 15:45:00|17085|17082.6|17090.7|17089.2|17100.8|17099.3|17083|17081.5|6683
1584719400000|2020-03-20 15:50:00|17091.6|17090.1|17082.4|17080.9|17100.8|17099.3|17081.4|17079.8|3758
1584719700000|2020-03-20 15:55:00|17083.3|17080.8|17087.9|17086.4|17092.5|17091|17080.4|17078.9|2608
1584720000000|2020-03-20 16:00:00|17088.8|17087.3|17091.6|17090.1|17092.5|17091|17087|17085.4|1603
1584720300000|2020-03-20 16:05:00|17092.5|17090|17087|17085.5|17098.1|17096.6|17086.1|17083.6|2824
1584720600000|2020-03-20 16:10:00|17086.1|17084.6|17087|17085.5|17091.6|17090.1|17082.4|17080.9|4006
1584720900000|2020-03-20 16:15:00|17086.1|17084.6|17094.4|17092.9|17095.3|17093.8|17085.2|17083.6|3073
1584721200000|2020-03-20 16:20:00|17093.5|17092|17098.1|17096.6|17101.8|17100.3|17090.8|17089.3|2715
1584721500000|2020-03-20 16:25:00|17097.2|17095.7|17095.4|17093.9|17100|17097.5|17094.4|17092.8|2387
1584721800000|2020-03-20 16:30:00|17096.3|17094.8|17068.5|17067|17101|17099.4|17067.5|17066|4239
1584722100000|2020-03-20 16:35:00|17067.5|17066|17072.5|17071|17080.5|17078|17066.5|17065|2837
1584722400000|2020-03-20 16:40:00|17073.5|17072|17072.5|17071|17073.5|17072|17062.5|17061|2469
1584722700000|2020-03-20 16:45:00|17073.3|17071.8|17071.5|17070|17080.5|17079|17071.3|17069|2116
1584723000000|2020-03-20 16:50:00|17070.5|17069|17069.5|17068|17073.9|17072|17067.5|17066|2126
1584723300000|2020-03-20 16:55:00|17071.5|17070|17074.5|17073|17082.5|17081|17069.4|17067|1929
1584723600000|2020-03-20 17:00:00|17074.6|17072.1|17076.5|17074|17079.5|17078|17072.5|17070.9|1176
1584723900000|2020-03-20 17:05:00|17076.4|17073.9|17077.5|17076|17079.5|17078|17071.5|17070|1099
1584724200000|2020-03-20 17:10:00|17078.5|17075|17083.5|17082|17083.5|17082|17077.5|17075|667
1584724500000|2020-03-20 17:15:00|17082.5|17081|17087.6|17086.1|17088.6|17087.1|17079.6|17078|527
1584724800000|2020-03-20 17:20:00|17086.7|17085.2|17084.6|17083.1|17089.6|17088.1|17084.5|17082.1|587
1584725100000|2020-03-20 17:25:00|17083.6|17082.1|17089.6|17088.1|17092.1|17090.1|17082.6|17081|652
1584725400000|2020-03-20 17:30:00|17090.5|17088|17093.5|17091|17095.6|17094.1|17085.6|17084|340
1584725700000|2020-03-20 17:35:00|17093.6|17091.1|17098.6|17096.1|17098.6|17097.1|17091.6|17090.1|336
1584726000000|2020-03-20 17:40:00|17097.6|17097.1|17098.6|17097.1|17102.1|17100.1|17097.6|17096.1|339
1584726300000|2020-03-20 17:45:00|17099.6|17098.1|17093.6|17091.1|17099.7|17098.1|17091.6|17090.1|574
1584726600000|2020-03-20 17:50:00|17092.8|17092.1|17092.6|17091.1|17095.6|17094.1|17091.6|17089.6|275
1584726900000|2020-03-20 17:55:00|17092.7|17090.1|17090.6|17089.1|17093.7|17092.2|17088.6|17087.1|864
1584727200000|2020-03-20 18:00:00|17091.5|17090|17092.7|17090.2|17092.7|17091.2|17085.8|17084.1|385
1584727500000|2020-03-20 18:05:00|17092.6|17091.1|17085.7|17084.2|17093.7|17092.2|17082.7|17081.2|322
1584727800000|2020-03-20 18:10:00|17085.6|17083.2|17083.8|17082.3|17088.7|17087.2|17082.7|17081.1|512
1584728100000|2020-03-20 18:15:00|17083.7|17082.2|17085.7|17084.2|17085.7|17084.2|17081.7|17079.2|207
1584728400000|2020-03-20 18:20:00|17085.8|17083.3|17088.7|17086.2|17088.7|17086.3|17083.7|17082.1|165
1584728700000|2020-03-20 18:25:00|17087.7|17087.2|17083.7|17081.2|17088.7|17087.2|17082.7|17081.2|299
1584729000000|2020-03-20 18:30:00|17082.8|17080.3|17087.7|17085.2|17090.7|17089|17078.7|17077.1|530
1584729300000|2020-03-20 18:35:00|17086.8|17085.3|17077.7|17076.2|17087.7|17086.2|17077.7|17076.2|352
1584729600000|2020-03-20 18:40:00|17077.9|17076.4|17074.7|17073.2|17077.9|17076.4|17074.7|17072.2|239
1584729900000|2020-03-20 18:45:00|17074.6|17073.1|17073.8|17072.3|17076.7|17075.2|17072.8|17071.2|246
1584730200000|2020-03-20 18:50:00|17073.6|17071.3|17076.8|17074.3|17076.8|17075.3|17072.8|17071.2|316
1584730500000|2020-03-20 18:55:00|17075.8|17075.3|17078.8|17077.3|17079.8|17078.3|17074.8|17073.3|150
1584730800000|2020-03-20 19:00:00|17079.7|17076.3|17076.8|17074.3|17080.8|17078.3|17073.8|17072.3|145
1584731100000|2020-03-20 19:05:00|17076.7|17075.2|17076.8|17074.3|17077.9|17076.3|17073.8|17072.3|35
1584731400000|2020-03-20 19:10:00|17077.3|17075.3|17074.8|17073.3|17078.8|17076.4|17073.9|17072.3|86
1584731700000|2020-03-20 19:15:00|17075.7|17072.3|17075.8|17073.3|17076.8|17074.4|17074.7|17072.3|115
1584732000000|2020-03-20 19:20:00|17074.9|17073.4|17077.8|17076.3|17078.8|17076.4|17074.7|17072.3|340
1584732300000|2020-03-20 19:25:00|17077|17075.3|17080.8|17078.3|17080.8|17079.3|17076.8|17074.3|204
1584732600000|2020-03-20 19:30:00|17079.8|17077.5|17082.9|17080.4|17087.9|17086.3|17078.9|17077.3|263
1584732900000|2020-03-20 19:35:00|17083.4|17081.4|17082.9|17080.4|17086.9|17085.4|17080.9|17079.3|158
1584733200000|2020-03-20 19:40:00|17083.9|17081.4|17087.9|17085.4|17088.9|17087.4|17083.9|17081.4|123
1584733500000|2020-03-20 19:45:00|17086.9|17084.4|17088.8|17086.3|17091.9|17090.4|17085.5|17083.5|257
1584733800000|2020-03-20 19:50:00|17088.9|17086.4|17087.9|17086.4|17092.8|17090.4|17085|17083.5|284
1584734100000|2020-03-20 19:55:00|17088.9|17085.4|17096.9|17095.4|17097.9|17096.4|17087.9|17085.4|511
1584734400000|2020-03-20 20:00:00|17097|17095.5|17102.9|17100.4|17105.8|17104.3|17096.9|17094.4|674
1584734700000|2020-03-20 20:05:00|17103.9|17101.4|17100.9|17098.4|17104.4|17102.4|17097.9|17096.3|89
1584735000000|2020-03-20 20:10:00|17101.9|17099.4|17104.9|17103.4|17106.9|17104.4|17101.9|17099.4|278
1584735300000|2020-03-20 20:15:00|17106.9|17104.4|17105.9|17104.4|17108|17106.4|17104.9|17103.4|696
1584735600000|2020-03-20 20:20:00|17106|17104.5|17108|17105.5|17108|17106.5|17106|17104.5|30
1584735900000|2020-03-20 20:25:00|17107.9|17106.5|17115|17113.5|17117|17115.5|17107.9|17105.5|195
1584736200000|2020-03-20 20:30:00|17115.9|17113.4|17114|17112.5|17117|17115.5|17114|17112.5|135
1584736500000|2020-03-20 20:35:00|17113|17110.5|17121|17118.5|17121.4|17118.5|17113|17110.5|125
1584736800000|2020-03-20 20:40:00|17120.9|17119.5|17120|17117.5|17121.1|17119.5|17119.1|17117.5|104
1584737100000|2020-03-20 20:45:00|17121|17118.5|17120|17118.5|17122|17119.7|17119|17117.4|153
1584737400000|2020-03-20 20:50:00|17120.3|17118.8|17123|17120.5|17125|17122.6|17120.3|17118.8|99
1584737700000|2020-03-20 20:55:00|17122.9|17121.4|17129|17126.5|17131|17128.5|17122.9|17121.4|141
1584947100000|2020-03-23 07:05:00|17100.6|17099.1|17110.7|17108.2|17113.7|17112.2|17099.6|17098.1|2170
1584947400000|2020-03-23 07:10:00|17109.7|17107.7|17103.6|17102.1|17112.7|17111.2|17103.6|17102.1|813
1584947700000|2020-03-23 07:15:00|17104.6|17103.1|17110.6|17109.1|17116.6|17115.1|17100.6|17099.1|1825
1584948000000|2020-03-23 07:20:00|17111.6|17110.1|17103.6|17102.1|17111.6|17110.1|17102.6|17101|1259
1584948300000|2020-03-23 07:25:00|17102.6|17101.1|17111.6|17110.1|17111.6|17110.1|17099.6|17098.1|998
1584948600000|2020-03-23 07:30:00|17110.6|17109.1|17114.6|17113.1|17114.6|17113.1|17109.6|17108.1|1172
1584948900000|2020-03-23 07:35:00|17113.8|17112.3|17115.6|17114.1|17116.6|17115.1|17107.6|17105.1|1848
1584949200000|2020-03-23 07:40:00|17114.7|17113.1|17125.4|17123.9|17126.4|17124.9|17112.6|17111.1|1604
1584949500000|2020-03-23 07:45:00|17126.4|17124.9|17136.4|17134.9|17136.4|17134.9|17126.4|17124.9|1839
1584949800000|2020-03-23 07:50:00|17138.3|17135.8|17142.4|17140.9|17150.4|17148.9|17132.4|17130.9|2679
1584950100000|2020-03-23 07:55:00|17143.4|17141.9|17140.4|17137.9|17145.4|17143.9|17133.4|17131.9|1876
1584950400000|2020-03-23 08:00:00|17139.4|17138.9|17131.4|17129.9|17144.4|17142.9|17126.6|17125.1|2704
1584950700000|2020-03-23 08:05:00|17132.4|17130.9|17157.4|17155.9|17163.4|17161.9|17131.4|17129.9|2861
1584951000000|2020-03-23 08:10:00|17156.4|17154.9|17155.4|17153.9|17170.4|17168.9|17149.4|17147|3729
1584951300000|2020-03-23 08:15:00|17156.4|17154.9|17146.5|17145|17158.4|17156.9|17143.4|17141.9|2305
1584951600000|2020-03-23 08:20:00|17145.5|17144|17139.5|17138|17155.5|17154|17139.5|17137.9|2733
1584951900000|2020-03-23 08:25:00|17138.5|17137|17143.5|17142|17146.5|17144.1|17137.5|17136|2198
1584952200000|2020-03-23 08:30:00|17142.5|17141|17139.5|17138|17151.5|17150|17135.5|17134|2743
1584952500000|2020-03-23 08:35:00|17138.5|17137|17142.5|17141|17145.5|17144|17135.5|17133.9|1623
1584952800000|2020-03-23 08:40:00|17141.6|17140.1|17144.5|17143|17145.5|17144|17140.5|17138.9|1522
1584953100000|2020-03-23 08:45:00|17143.5|17142|17146.5|17145|17151.6|17150|17141.5|17140|1955
1584953400000|2020-03-23 08:50:00|17147.5|17146|17147.5|17146|17152.7|17151.2|17145.5|17144|1455
1584953700000|2020-03-23 08:55:00|17147.4|17145.9|17148.5|17147|17149.5|17147|17143.5|17142|1410
1584954000000|2020-03-23 09:00:00|17149.4|17146.9|17141.5|17140|17151|17149|17140.5|17139|181588
1584954300000|2020-03-23 09:05:00|17140.5|17139|17141.6|17140.1|17143.6|17142.1|17140.5|17139|1552
1584954600000|2020-03-23 09:10:00|17140.6|17139.1|17151.6|17150.1|17151.7|17150.1|17140.6|17139|2077
1584954900000|2020-03-23 09:15:00|17150.6|17149.1|17147.6|17146.1|17153.6|17152.1|17147.6|17146.1|2189
1584955200000|2020-03-23 09:20:00|17148.6|17147.1|17146.6|17145.1|17150.6|17149|17140.6|17139|2911
1584955500000|2020-03-23 09:25:00|17147.6|17146.1|17142.6|17141.1|17150.6|17149.1|17141.6|17140.1|2558
1584955800000|2020-03-23 09:30:00|17142.7|17141.2|17148.6|17147.1|17148.6|17147.1|17138.6|17137.1|2927
1584956100000|2020-03-23 09:35:00|17147.6|17146.1|17148.6|17147.1|17154.6|17153.1|17146.8|17145.3|2845
1584956400000|2020-03-23 09:40:00|17149.4|17147.9|17143.6|17142.1|17150.6|17148.2|17142.6|17141.1|3000
1584956700000|2020-03-23 09:45:00|17144.6|17143.1|17148|17146.5|17151.7|17150.1|17143.6|17142.1|2537
1584957000000|2020-03-23 09:50:00|17148.8|17147.3|17156.6|17155.1|17162.7|17161.1|17147.1|17145.5|3047
1584957300000|2020-03-23 09:55:00|17157.6|17156.1|17166.7|17165.2|17169.7|17168.2|17150.7|17149.2|4501
1584957600000|2020-03-23 10:00:00|17166.8|17164.3|17181.7|17180.2|17181.7|17180.2|17164.7|17163.1|4772
1584957900000|2020-03-23 10:05:00|17182.7|17180.3|17185.6|17184.1|17192.8|17191.3|17177.7|17176.2|6746
1584958200000|2020-03-23 10:10:00|17187.4|17183.1|17182.7|17181.2|17191|17189.5|17179.7|17178.2|3075
1584958500000|2020-03-23 10:15:00|17183.7|17182.2|17180.7|17179.2|17183.8|17182.2|17176.7|17175.2|2562
1584958800000|2020-03-23 10:20:00|17181.7|17180.2|17177.7|17175.2|17181.7|17180.2|17169.7|17168.2|3028
1584959100000|2020-03-23 10:25:00|17178.7|17177.2|17171.7|17170.2|17184.7|17183.2|17171.7|17170.2|2634
1584959400000|2020-03-23 10:30:00|17172.5|17171|17180.7|17178.2|17182.7|17181.2|17169.7|17168.1|1588
1584959700000|2020-03-23 10:35:00|17180.6|17179.1|17179.7|17178.2|17182.7|17181.2|17173.7|17172.2|1823
1584960000000|2020-03-23 10:40:00|17178.7|17177.2|17181.8|17180.3|17184.3|17182.3|17177.7|17176.2|1886
1584960300000|2020-03-23 10:45:00|17181.7|17180.2|17180.8|17179.3|17183.2|17181.3|17175.7|17174.2|1273
1584960600000|2020-03-23 10:50:00|17181.8|17180.3|17173.8|17172.3|17182.8|17181.3|17172.8|17171.3|2700
1584960900000|2020-03-23 10:55:00|17174.8|17173.3|17172.8|17171.3|17180.9|17179.3|17171.8|17170.3|2217
1584961200000|2020-03-23 11:00:00|17172.7|17170.2|17183.8|17182.3|17185.8|17184.2|17171.8|17170.2|2816
1584961500000|2020-03-23 11:05:00|17182.8|17181.3|17164.8|17163.3|17183.8|17182.3|17162.8|17161.2|2634
1584961800000|2020-03-23 11:10:00|17165.8|17164.3|17159.8|17157.3|17166.8|17165.3|17158.8|17157.2|2280
1584962100000|2020-03-23 11:15:00|17158.9|17157.4|17157.8|17156.3|17162.8|17161.3|17150.8|17149.2|2335
1584962400000|2020-03-23 11:20:00|17156.8|17155.3|17149.8|17148.3|17157.8|17156.2|17148.8|17147.3|2111
1584962700000|2020-03-23 11:25:00|17150.8|17149.3|17151.9|17150.4|17156.9|17155.4|17150.8|17148.3|969
1584963000000|2020-03-23 11:30:00|17151.7|17150.2|17158.9|17157.4|17161|17159.4|17150.9|17149.4|2067
1584963300000|2020-03-23 11:35:00|17157.9|17156.4|17145.9|17144.4|17159.9|17158.4|17143.9|17142.3|4034
1584963600000|2020-03-23 11:40:00|17145.1|17143.6|17134.9|17133.4|17147.9|17146.4|17132.9|17131.4|4516
1584963900000|2020-03-23 11:45:00|17135.9|17134.3|17141.9|17140.4|17142.8|17140.5|17133.9|17132.4|3059
1584964200000|2020-03-23 11:50:00|17142.9|17141.4|17144.9|17143.4|17146.9|17145.4|17137.9|17136.4|1764
1584964500000|2020-03-23 11:55:00|17144.8|17143.3|17147.9|17145.4|17147.9|17146.4|17139.9|17138.4|1175
1584964800000|2020-03-23 12:00:00|17147.8|17146.3|17163.9|17162.4|17167.9|17166.4|17144.9|17142.4|6962
1584965100000|2020-03-23 12:05:00|17162.9|17161.4|17169.9|17167.4|17170|17168.4|17162.9|17161.4|2773
1584965400000|2020-03-23 12:10:00|17168.9|17166.4|17186.8|17184.3|17189.6|17188|17167.8|17165.4|5416
1584965700000|2020-03-23 12:15:00|17185.9|17184.4|17176.9|17174.4|17188.7|17187.1|17175|17173.4|3012
1584966000000|2020-03-23 12:20:00|17176.8|17175.3|17181|17179.5|17185.8|17184.3|17173|17171.5|3530
1584966300000|2020-03-23 12:25:00|17182|17180.3|17186.4|17183.9|17189.6|17188|17178.1|17176.5|3070
1584966600000|2020-03-23 12:30:00|17186.3|17184.8|17189.5|17188|17191|17188.9|17181|17179.5|2537
1584966900000|2020-03-23 12:35:00|17188.6|17187.1|17190.4|17188.9|17191.4|17189.9|17185|17183.4|2298
1584967200000|2020-03-23 12:40:00|17191.4|17187.9|17192.4|17190.9|17200.5|17199|17187.7|17186.2|2932
1584967500000|2020-03-23 12:45:00|17193.3|17190.8|17203|17201.5|17205.1|17203.5|17192.4|17190.8|1992
1584967800000|2020-03-23 12:50:00|17202.2|17200.7|17193|17190.5|17209|17207.5|17191|17189.5|2332
1584968100000|2020-03-23 12:55:00|17192|17189.5|17183.1|17180.6|17194|17192.5|17177|17175.5|3013
1584968400000|2020-03-23 13:00:00|17182.1|17181.6|17170.1|17168.6|17185.1|17183.6|17167.1|17165.6|2829
1584968700000|2020-03-23 13:05:00|17170.9|17169.4|17172.1|17170.6|17176.1|17174.6|17170.9|17169.4|2279
1584969000000|2020-03-23 13:10:00|17171.1|17169.6|17164.1|17162.6|17172.2|17170.6|17161.1|17159.6|3217
1584969300000|2020-03-23 13:15:00|17163.1|17161.6|17146.1|17143.6|17166.1|17164.6|17145.2|17143.5|2341
1584969600000|2020-03-23 13:20:00|17146|17143.5|17159.1|17157.6|17159.1|17157.6|17143.1|17141.6|2528
1584969900000|2020-03-23 13:25:00|17158.1|17156.6|17158.1|17156.6|17161.1|17159.6|17150.1|17148.6|1671
1584970200000|2020-03-23 13:30:00|17159|17156.5|17164.1|17162.6|17167.1|17165.6|17158.1|17156.5|2524
1584970500000|2020-03-23 13:35:00|17163.2|17161.6|17142.1|17140.6|17166.1|17164.6|17141.1|17139.6|3511
1584970800000|2020-03-23 13:40:00|17143.1|17141.6|17162.1|17160.6|17162.2|17160.6|17137.1|17135.5|5106
1584971100000|2020-03-23 13:45:00|17161.2|17159.7|17158.2|17156.7|17162.1|17160.6|17147.1|17145.6|4330
1584971400000|2020-03-23 13:50:00|17159.2|17157.7|17166.2|17164.7|17177.2|17175.7|17157.2|17155.7|3698
1584971700000|2020-03-23 13:55:00|17167.2|17165.7|17168.2|17166.7|17175.3|17173.7|17161.2|17159.7|3061
1584972000000|2020-03-23 14:00:00|17167.2|17165.7|17152.2|17150.7|17167.3|17165.8|17144.2|17142.7|2407
1584972300000|2020-03-23 14:05:00|17153.2|17151.6|17156.2|17154.7|17157.3|17155.7|17150.2|17148.6|1741
1584972600000|2020-03-23 14:10:00|17155.2|17153.7|17157.9|17155.4|17158.3|17156.7|17149.2|17147.7|3307
1584972900000|2020-03-23 14:15:00|17157.2|17155.7|17142.2|17140.7|17165.2|17163.7|17139.2|17137.6|3485
1584973200000|2020-03-23 14:20:00|17143|17141.5|17144.2|17142.7|17147.3|17145.7|17137.2|17135.7|2116
1584973500000|2020-03-23 14:25:00|17143.4|17141.9|17153.7|17151.2|17158.2|17156.7|17143.2|17141.7|2421
1584973800000|2020-03-23 14:30:00|17153.2|17150.7|17154.3|17152.8|17155.3|17153.8|17149.2|17147.7|1909
1584974100000|2020-03-23 14:35:00|17154.2|17151.8|17155.4|17153.9|17163.4|17161.9|17154.2|17151.8|2168
1584974400000|2020-03-23 14:40:00|17155.3|17153.8|17169.3|17166.8|17170.3|17168.8|17150.3|17148.8|1947
1584974700000|2020-03-23 14:45:00|17168.4|17166.9|17160.3|17158.8|17169.4|17167.8|17157.2|17154.8|1183
1584975000000|2020-03-23 14:50:00|17159.3|17157.8|17159.3|17157.8|17163.4|17161.8|17156.3|17154.8|1278
1584975300000|2020-03-23 14:55:00|17160.1|17158.6|17163.3|17161.8|17168.3|17165.8|17159.3|17157.8|916
1584975600000|2020-03-23 15:00:00|17164.3|17162.8|17165.4|17162.9|17169.3|17167.8|17161.3|17159.8|1340
1584975900000|2020-03-23 15:05:00|17165.3|17162.8|17171.2|17168.7|17171.3|17169.8|17163.3|17161.8|1797
1584976200000|2020-03-23 15:10:00|17171.4|17169.7|17162.3|17160.8|17173.8|17171.8|17162.2|17160.7|1457
1584976500000|2020-03-23 15:15:00|17162.2|17160.7|17157.4|17154.9|17162.4|17160.9|17156.4|17154.9|1827
1584976800000|2020-03-23 15:20:00|17157.3|17155.8|17164.4|17162.9|17165.4|17163.9|17155.4|17153.8|2122
1584977100000|2020-03-23 15:25:00|17163.4|17161.9|17168.4|17166.9|17173.4|17171.9|17161.4|17159.9|2614
1584977400000|2020-03-23 15:30:00|17169.4|17167|17174.4|17172.9|17175.4|17173|17162.4|17160.9|2299
1584977700000|2020-03-23 15:35:00|17175.2|17173.7|17171.4|17169.9|17177.4|17175.9|17171.4|17169.9|1593
1584978000000|2020-03-23 15:40:00|17172.4|17170|17168.5|17167|17174.8|17172.9|17164.4|17162.9|2243
1584978300000|2020-03-23 15:45:00|17168.4|17166.9|17172.5|17170|17172.5|17170.9|17164.4|17162.9|1373
1584978600000|2020-03-23 15:50:00|17172.4|17169.9|17165.4|17163.9|17172.4|17169.9|17165.4|17163.8|1553
1584978900000|2020-03-23 15:55:00|17166.4|17164.9|17174.5|17172|17174.5|17172.8|17165.4|17163.9|903
1584979200000|2020-03-23 16:00:00|17174.4|17171.9|17166.5|17164|17175.5|17173.9|17165.5|17164|1708
1584979500000|2020-03-23 16:05:00|17165.5|17164.9|17166.5|17165|17168.5|17167|17164.4|17162.9|1980
1584979800000|2020-03-23 16:10:00|17167.5|17166|17168.5|17167|17176.5|17175|17165.5|17163.9|5484
1584980100000|2020-03-23 16:15:00|17166.5|17165|17175.5|17173|17176.5|17175|17161.5|17160|3748
1584980400000|2020-03-23 16:20:00|17174.5|17172.2|17187.5|17186|17188.6|17187|17172.5|17171|2598
1584980700000|2020-03-23 16:25:00|17186.5|17185|17165.5|17164|17189.5|17188|17164.5|17163|5083
1584981000000|2020-03-23 16:30:00|17165.3|17163.8|17161.5|17160|17170.5|17169|17159.5|17158|3486
1584981300000|2020-03-23 16:35:00|17160.5|17159|17159.5|17158|17161.5|17159.1|17155.5|17153|1777
1584981600000|2020-03-23 16:40:00|17160.3|17158.8|17165.5|17163|17165.5|17164|17159.5|17157.1|1435
1584981900000|2020-03-23 16:45:00|17165.4|17164|17161.5|17160|17167.5|17166|17161.5|17159.9|1104
1584982200000|2020-03-23 16:50:00|17162.5|17161|17160.6|17159.1|17165.6|17164.1|17159.5|17158|818
1584982500000|2020-03-23 16:55:00|17160.7|17158.2|17164.6|17162.1|17165.6|17163.1|17158.6|17157.1|831
1584982800000|2020-03-23 17:00:00|17165.4|17163.1|17176.6|17175.1|17178.7|17177.1|17163.5|17161.1|1453
1584983100000|2020-03-23 17:05:00|17175.6|17174.1|17177.6|17176.1|17177.7|17176.1|17173.6|17171.7|830
1584983400000|2020-03-23 17:10:00|17178.6|17175.1|17181.6|17180.1|17186.7|17185.1|17177.6|17175.1|1301
1584983700000|2020-03-23 17:15:00|17181.5|17180|17184.6|17182.1|17185.6|17184.1|17179.6|17177.1|456
1584984000000|2020-03-23 17:20:00|17185.6|17183.1|17183.6|17182.1|17185.6|17184.1|17179.6|17178.1|815
1584984300000|2020-03-23 17:25:00|17183.7|17181.2|17181.6|17180.1|17187.6|17186.1|17181.6|17180.1|829
1584984600000|2020-03-23 17:30:00|17180.6|17179.1|17185.6|17184.1|17187.6|17185.2|17180.6|17178.1|714
1584984900000|2020-03-23 17:35:00|17186.6|17184.2|17184.7|17183.2|17186.7|17185.1|17179.7|17178.2|626
1584985200000|2020-03-23 17:40:00|17185.5|17184|17190.7|17189.2|17190.7|17189.2|17184.7|17183.1|644
1584985500000|2020-03-23 17:45:00|17191.7|17190.2|17194.7|17193.2|17195.7|17194.2|17186.7|17185.2|581
1584985800000|2020-03-23 17:50:00|17195.7|17194.2|17196.7|17195.2|17200.8|17199.2|17194.6|17192.2|439
1584986100000|2020-03-23 17:55:00|17197.7|17196.2|17188.7|17187.2|17197.8|17196.2|17186.7|17185.1|387
1584986400000|2020-03-23 18:00:00|17188.6|17187.1|17190.7|17189.2|17195.8|17194.2|17184.7|17183.2|360
1584986700000|2020-03-23 18:05:00|17189.7|17188.2|17187.7|17185.2|17192.7|17191.2|17186.7|17185.2|323
1584987000000|2020-03-23 18:10:00|17186.9|17186.2|17183.7|17182.2|17187.7|17186.2|17182.7|17181.2|308
1584987300000|2020-03-23 18:15:00|17184.7|17183.1|17186.7|17185.2|17186.8|17185.2|17181.7|17180.2|277
1584987600000|2020-03-23 18:20:00|17185.9|17184.4|17186.8|17185.3|17192.8|17191.3|17181.8|17180.3|529
1584987900000|2020-03-23 18:25:00|17186.6|17185.1|17180.8|17179.3|17187.8|17186.3|17180.8|17178.3|488
1584988200000|2020-03-23 18:30:00|17181.8|17180.3|17185.8|17183.3|17188.8|17186.4|17181.8|17180.3|205
1584988500000|2020-03-23 18:35:00|17184.8|17182.5|17185.8|17184.3|17189.9|17188.3|17182.8|17181.3|187
1584988800000|2020-03-23 18:40:00|17185.6|17184.1|17179.8|17178.3|17185.9|17184.3|17179.8|17178.3|156
1584989100000|2020-03-23 18:45:00|17181.8|17180.3|17175.8|17174.3|17181.8|17180.3|17174.8|17173.3|293
1584989400000|2020-03-23 18:50:00|17176.8|17175.3|17175.8|17174.3|17177.8|17176.3|17175.8|17174.2|91
1584989700000|2020-03-23 18:55:00|17174.8|17173.3|17177.8|17176.3|17181.8|17180.2|17173.7|17171.3|515
1584990000000|2020-03-23 19:00:00|17176.8|17175.3|17180.8|17179.3|17182.8|17181.3|17176.8|17175.2|248
1584990300000|2020-03-23 19:05:00|17181.8|17179.8|17180.9|17179.4|17182.8|17181.3|17177.8|17176.3|136
1584990600000|2020-03-23 19:10:00|17179.9|17178.4|17187.9|17186.4|17188.9|17187.4|17179.9|17178.4|441
1584990900000|2020-03-23 19:15:00|17188.9|17187.4|17191.9|17189.4|17191.9|17190.4|17186.9|17185.3|92
1584991200000|2020-03-23 19:20:00|17192|17190.4|17184.9|17182.4|17192|17190.4|17184.9|17182.4|81
1584991500000|2020-03-23 19:25:00|17184|17182.5|17184.9|17183.4|17186.9|17184.5|17180|17178.4|390
1584991800000|2020-03-23 19:30:00|17184.8|17182.4|17184.9|17183.4|17186.9|17185.4|17183.9|17182.4|292
1584992100000|2020-03-23 19:35:00|17185.8|17183.3|17183.9|17182.4|17185.9|17184.4|17181.9|17180.4|139
1584992400000|2020-03-23 19:40:00|17183.7|17182.2|17195.9|17194.4|17198.9|17197.4|17182.9|17181.4|279
1584992700000|2020-03-23 19:45:00|17196.8|17194.3|17199.9|17198.4|17200.9|17199.4|17195.9|17193.5|423
1584993000000|2020-03-23 19:50:00|17199.8|17198.3|17203|17201.5|17204.9|17203.4|17196.9|17195.4|286
1584993300000|2020-03-23 19:55:00|17203.9|17201.4|17197|17195.5|17206|17204.5|17195|17193.5|222
1584993600000|2020-03-23 20:00:00|17196|17194.5|17191|17188.5|17197|17194.6|17184|17181.6|143
1584993900000|2020-03-23 20:05:00|17190.9|17189.5|17191|17188.5|17192.4|17190.5|17190|17188.5|19
1584994200000|2020-03-23 20:10:00|17190.1|17187.6|17188|17186.5|17190.1|17188.5|17188|17186.5|80
1584994500000|2020-03-23 20:15:00|17188.1|17185.5|17190|17187.5|17190|17187.6|17187.6|17185.5|103
1584994800000|2020-03-23 20:20:00|17189.1|17187.6|17187|17185.5|17190|17187.6|17187|17185.5|14
1584995100000|2020-03-23 20:25:00|17187.3|17185.8|17194|17190.5|17196|17192.7|17187.3|17185.5|19
1584995400000|2020-03-23 20:30:00|17193|17192.5|17199|17197.5|17199|17197.5|17193|17191.5|54
1584995700000|2020-03-23 20:35:00|17198.9|17197.4|17195|17193.5|17199|17197.4|17193|17191.5|51
1584996000000|2020-03-23 20:40:00|17193|17192.5|17189.1|17186.6|17194|17193.5|17188.1|17186.5|107
1584996300000|2020-03-23 20:45:00|17184.1|17182.6|17185.1|17183.6|17189.1|17186.7|17183.1|17181.5|53
1584996600000|2020-03-23 20:50:00|17184.1|17182.6|17185.1|17182.6|17185.1|17183.6|17182|17179.6|26
1584996900000|2020-03-23 20:55:00|17184.1|17182.5|17182.6|17179.1|17185.1|17182.7|17180|17176.6|64
1585033500000|2020-03-24 07:05:00|17154.5|17152|17146.5|17145|17157.5|17156|17144.5|17143|902
1585033800000|2020-03-24 07:10:00|17145.5|17144|17141.5|17140|17148.5|17147|17140.5|17139|914
1585034100000|2020-03-24 07:15:00|17142.5|17141|17150.5|17149|17154.5|17152.9|17142.5|17141|1388
1585034400000|2020-03-24 07:20:00|17150.6|17148.1|17140.5|17139|17150.6|17148.1|17140.5|17139|471
1585034700000|2020-03-24 07:25:00|17141.5|17138|17122.6|17121.1|17141.5|17139|17116.6|17115.1|2756
1585035000000|2020-03-24 07:30:00|17121.6|17120.1|17123.8|17122.3|17125.6|17124.1|17111.5|17109.1|3253
1585035300000|2020-03-24 07:35:00|17123.6|17122.1|17116.4|17114.9|17126.4|17124.1|17112.3|17110.8|1478
1585035600000|2020-03-24 07:40:00|17117.2|17115.7|17117.4|17114.9|17119.4|17117.9|17113.4|17110.9|1994
1585035900000|2020-03-24 07:45:00|17118.4|17115.9|17119.4|17117.9|17121.5|17119.9|17114.4|17112.9|1362
1585036200000|2020-03-24 07:50:00|17120.4|17118.9|17123.4|17121.9|17129.4|17127.9|17120.4|17118.9|1480
1585036500000|2020-03-24 07:55:00|17124.4|17122.9|17113.4|17111.9|17125.3|17122.9|17111.4|17109.9|906
1585036800000|2020-03-24 08:00:00|17112.6|17111.1|17116.4|17114.9|17120.4|17118.9|17111.4|17109.9|2500
1585037100000|2020-03-24 08:05:00|17117.3|17114.8|17124.4|17121.9|17126.4|17124.9|17116.4|17114.8|1617
1585037400000|2020-03-24 08:10:00|17125.4|17122.9|17132.8|17131.3|17133.7|17132.2|17125.4|17122.9|1911
1585037700000|2020-03-24 08:15:00|17131.9|17130.4|17143.6|17142.1|17144.5|17142.1|17126.4|17124.9|3192
1585038000000|2020-03-24 08:20:00|17142.7|17141.1|17148.1|17146.6|17155.8|17153|17140|17138.4|2658
1585038300000|2020-03-24 08:25:00|17149|17146.5|17166.4|17164.9|17168.4|17166.9|17146.2|17143.8|2464
1585038600000|2020-03-24 08:30:00|17167.4|17165.9|17165.4|17163.9|17168.4|17165.9|17149.3|17147.8|3352
1585038900000|2020-03-24 08:35:00|17167.4|17164.9|17149.4|17147.9|17167.4|17165.9|17147.2|17144.8|2515
1585039200000|2020-03-24 08:40:00|17150.4|17148.9|17160.4|17158.9|17160.4|17158.9|17148.5|17146.8|2095
1585039500000|2020-03-24 08:45:00|17161.4|17159.9|17156|17154.5|17166.4|17164.9|17155.1|17152.7|3688
1585039800000|2020-03-24 08:50:00|17156.9|17155.4|17150.6|17149.1|17158.8|17156.3|17150.6|17149.1|2016
1585040100000|2020-03-24 08:55:00|17151.5|17150|17147.9|17146.4|17151.5|17150|17145.2|17143.7|1767
1585040400000|2020-03-24 09:00:00|17148.8|17147.3|17145.2|17143.7|17148.8|17147.3|17138.9|17137.4|3195
1585040700000|2020-03-24 09:05:00|17144.4|17142.9|17136.5|17135|17147.1|17145.5|17131.5|17129.9|3997
1585041000000|2020-03-24 09:10:00|17137.5|17136|17134.5|17133|17139.6|17138|17133.5|17132|2743
1585041300000|2020-03-24 09:15:00|17133.5|17132|17132.5|17131|17142.6|17141.1|17131.5|17130|1752
1585041600000|2020-03-24 09:20:00|17132.4|17130|17134.5|17133|17138.5|17136.2|17130.5|17129|1547
1585041900000|2020-03-24 09:25:00|17132.5|17131|17137.5|17136|17141.5|17140|17131.5|17130|2069
1585042200000|2020-03-24 09:30:00|17136.5|17135|17136.9|17135.4|17138.6|17137|17133.4|17131|1725
1585042500000|2020-03-24 09:35:00|17137.8|17135.3|17138.8|17137.3|17143.3|17140.9|17136|17134.5|2051
1585042800000|2020-03-24 09:40:00|17139.7|17138.2|17146.9|17145.4|17149.2|17147.7|17138.8|17137.3|1817
1585043100000|2020-03-24 09:45:00|17146.8|17144.4|17145.1|17142.6|17149.6|17148.1|17143.3|17141.8|2124
1585043400000|2020-03-24 09:50:00|17144.2|17142.7|17147.8|17146.3|17148.7|17147.2|17144.2|17142.6|1159
1585043700000|2020-03-24 09:55:00|17148.7|17146.2|17149.6|17148.1|17154.1|17151.7|17140.6|17138.1|5423
1585044000000|2020-03-24 10:00:00|17148.6|17147.1|17141.6|17140.1|17151.7|17150.1|17139.6|17138|1733
1585044300000|2020-03-24 10:05:00|17142.6|17141.1|17149.6|17147.1|17149.6|17148|17141.6|17140.1|838
1585044600000|2020-03-24 10:10:00|17148.6|17147.2|17148.6|17147.1|17151.6|17149.9|17147.5|17145.1|1671
1585044900000|2020-03-24 10:15:00|17149.6|17148.1|17147.6|17145.1|17152.6|17150.1|17144.6|17143.1|2091
1585045200000|2020-03-24 10:20:00|17146.7|17145.2|17138.6|17137.1|17149.6|17148.1|17138.6|17137.1|1915
1585045500000|2020-03-24 10:25:00|17139.6|17138.1|17140.7|17139.2|17144.6|17143.1|17138.6|17137.1|1757
1585045800000|2020-03-24 10:30:00|17141.6|17140.1|17138.7|17137.2|17144.7|17142.2|17136.7|17135.1|1711
1585046100000|2020-03-24 10:35:00|17139.7|17138.1|17144.7|17143.2|17147.7|17146.2|17138.7|17137.2|2520
1585046400000|2020-03-24 10:40:00|17143.7|17142.2|17147.9|17146.4|17148.8|17147.3|17141.7|17140.2|1558
1585046700000|2020-03-24 10:45:00|17147|17145.5|17145.2|17142.7|17147|17145.5|17138.7|17136.3|1796
1585047000000|2020-03-24 10:50:00|17144.3|17142.8|17145.2|17143.7|17149.8|17148.3|17143.4|17141.9|1283
1585047300000|2020-03-24 10:55:00|17144.3|17142.8|17142.5|17141|17147|17145.5|17140.7|17139.1|1744
1585047600000|2020-03-24 11:00:00|17143.3|17141.8|17146.1|17143.6|17147.9|17145.6|17138.7|17137.2|2278
1585047900000|2020-03-24 11:05:00|17146.2|17144.6|17143.4|17141.9|17147|17145.5|17142.5|17140.9|1839
1585048200000|2020-03-24 11:10:00|17144.2|17142.7|17148.9|17147.4|17150.7|17149.2|17142.5|17140.9|1848
1585048500000|2020-03-24 11:15:00|17148|17146.5|17146.2|17144.7|17151.6|17150|17143.5|17141.9|2146
1585048800000|2020-03-24 11:20:00|17147.1|17144.6|17145.3|17143.8|17149.8|17148.3|17144.4|17142.8|1152
1585049100000|2020-03-24 11:25:00|17146.2|17143.7|17153.1|17151.6|17154|17152.5|17144.3|17141.9|2135
1585049400000|2020-03-24 11:30:00|17154|17151.5|17154|17152.5|17155.9|17154.3|17149.5|17148|1916
1585049700000|2020-03-24 11:35:00|17154.9|17153.4|17149.5|17148|17156.7|17155.2|17148.6|17147|2476
1585050000000|2020-03-24 11:40:00|17150.4|17147.9|17145.8|17144.3|17150.5|17148.9|17142.8|17141.3|2008
1585050300000|2020-03-24 11:45:00|17146.8|17145.3|17154.9|17153.4|17156.8|17155.2|17145.8|17144.3|2560
1585050600000|2020-03-24 11:50:00|17155.7|17154.2|17155.9|17154.4|17158.6|17157.1|17153.1|17151.5|1729
1585050900000|2020-03-24 11:55:00|17156.8|17155.3|17151.4|17149.9|17156.8|17155.3|17149.5|17148|1650
1585051200000|2020-03-24 12:00:00|17150.5|17149|17149.6|17148.1|17150.5|17149|17143.9|17142.3|2572
1585051500000|2020-03-24 12:05:00|17150.5|17148|17148.7|17146.2|17153.2|17151.6|17145.9|17144.4|1806
1585051800000|2020-03-24 12:10:00|17147.9|17146.4|17148.7|17147.2|17149.6|17148.1|17144.8|17143.3|1950
1585052100000|2020-03-24 12:15:00|17147.8|17146.3|17142.9|17140.4|17147.8|17146.3|17141.9|17140.3|1704
1585052400000|2020-03-24 12:20:00|17141.9|17140.6|17140.9|17139.4|17144.9|17143.4|17140.1|17138.4|1654
1585052700000|2020-03-24 12:25:00|17139.9|17138.4|17138.9|17137.4|17143.9|17142.4|17136.9|17135.4|2257
1585053000000|2020-03-24 12:30:00|17139.9|17138.4|17145.9|17144.4|17146.9|17145.4|17139.9|17138.3|976
1585053300000|2020-03-24 12:35:00|17146.9|17145.4|17143.9|17142.4|17146.9|17145.4|17142.8|17140.4|1847
1585053600000|2020-03-24 12:40:00|17144|17141.5|17139.9|17138.4|17144.9|17143.4|17139.8|17137.3|2041
1585053900000|2020-03-24 12:45:00|17138.9|17137.4|17143|17141.5|17145|17143.4|17138.9|17137.4|1403
1585054200000|2020-03-24 12:50:00|17142.8|17141.3|17131|17129.5|17143|17141.5|17128|17126.5|3042
1585054500000|2020-03-24 12:55:00|17129|17127.5|17123|17121.5|17132|17130.5|17123|17121.5|2528
1585054800000|2020-03-24 13:00:00|17123.9|17122.4|17119|17117.5|17124.1|17122.5|17116|17114.5|2552
1585055100000|2020-03-24 13:05:00|17118.9|17116.4|17118|17116.5|17127.1|17125.5|17117|17115.5|2651
1585055400000|2020-03-24 13:10:00|17119|17117.5|17117.9|17116.4|17121.5|17120|17116.9|17115.4|1438
1585055700000|2020-03-24 13:15:00|17118.8|17116.3|17124.9|17123.4|17127.9|17126.4|17117.9|17116.3|1718
1585056000000|2020-03-24 13:20:00|17125.9|17124.4|17127.9|17126.4|17128.9|17127.4|17120.9|17119.4|2129
1585056300000|2020-03-24 13:25:00|17127.7|17126.2|17122.9|17121.4|17127.9|17126.4|17121.9|17120.3|1791
1585056600000|2020-03-24 13:30:00|17122.1|17120.6|17128.9|17127.4|17132.9|17131.4|17121.9|17120.4|2138
1585056900000|2020-03-24 13:35:00|17129.9|17128.4|17127|17125.5|17130.9|17129.4|17125.9|17124.4|1333
1585057200000|2020-03-24 13:40:00|17129|17126.5|17125|17123.5|17131|17129.5|17121.2|17119.7|2179
1585057500000|2020-03-24 13:45:00|17124.2|17122.7|17122|17120.5|17128|17126.5|17121.1|17119.6|3378
1585057800000|2020-03-24 13:50:00|17123|17121.5|17121.2|17119.7|17124.1|17122.5|17117|17115.5|2682
1585058100000|2020-03-24 13:55:00|17122|17120.5|17118.5|17117|17125|17123.5|17115.5|17114|2249
1585058400000|2020-03-24 14:00:00|17119.5|17116|17117.5|17116|17119.5|17117|17112.5|17110.9|2057
1585058700000|2020-03-24 14:05:00|17117.3|17115.8|17123.5|17122|17126.5|17125|17116.5|17115|1924
1585059000000|2020-03-24 14:10:00|17124.6|17122.1|17120.5|17119|17124.6|17123|17114.5|17113|2634
1585059300000|2020-03-24 14:15:00|17119.7|17118.2|17125.5|17124|17126.5|17124.2|17118.5|17116.9|1678
1585059600000|2020-03-24 14:20:00|17123.5|17122|17120.6|17119.1|17124.6|17123.1|17120.5|17118.9|2705
1585059900000|2020-03-24 14:25:00|17119.6|17118.1|17123.6|17122.1|17126.4|17124.9|17118.6|17117.1|1717
1585060200000|2020-03-24 14:30:00|17122.7|17121.1|17126.6|17125.1|17128.6|17127.1|17122.7|17121.1|2472
1585060500000|2020-03-24 14:35:00|17125.6|17124.1|17124.6|17123.1|17127.6|17126.1|17121.5|17120|2204
1585060800000|2020-03-24 14:40:00|17123.6|17122.1|17127.6|17126.1|17129.7|17128.1|17120.6|17119.1|3133
1585061100000|2020-03-24 14:45:00|17127.4|17125.9|17130.6|17129.1|17132.6|17130.2|17126.5|17124.1|3383
1585061400000|2020-03-24 14:50:00|17131.6|17130.1|17125.6|17124.1|17131.6|17130.1|17122.6|17120.6|4326
1585061700000|2020-03-24 14:55:00|17126.6|17123.1|17122.6|17121.1|17126.6|17125.1|17118.6|17117.1|3247
1585062000000|2020-03-24 15:00:00|17123.6|17122.1|17131.6|17130.1|17132.6|17131.1|17121.6|17120.1|2969
1585062300000|2020-03-24 15:05:00|17130.8|17129.3|17122.7|17121.2|17130.8|17129.3|17122.5|17121|2636
1585062600000|2020-03-24 15:10:00|17123.7|17122.2|17119.7|17117.2|17125.7|17124.2|17118.7|17117.2|2772
1585062900000|2020-03-24 15:15:00|17118.7|17118.2|17120.7|17118.2|17124.7|17123.2|17117.9|17116.2|2157
1585063200000|2020-03-24 15:20:00|17119.8|17118.3|17112.7|17111.2|17120.7|17118.3|17111.7|17110.2|2911
1585063500000|2020-03-24 15:25:00|17111.7|17110.2|17105.7|17104.2|17112.7|17111.2|17101.7|17100.2|3476
1585063800000|2020-03-24 15:30:00|17104.7|17103.2|17100.7|17099.2|17107.5|17106|17098.5|17097|3798
1585064100000|2020-03-24 15:35:00|17101.7|17100.2|17108.7|17107.2|17108.8|17107.2|17100.7|17099.1|2528
1585064400000|2020-03-24 15:40:00|17109.7|17108.1|17114.7|17113.2|17116.7|17115.2|17106.7|17105.2|2510
1585064700000|2020-03-24 15:45:00|17113.9|17112.4|17115.7|17114.2|17116.7|17115.2|17111.1|17109.2|3171
1585065000000|2020-03-24 15:50:00|17115.6|17114.1|17117.8|17115.3|17121.7|17120.2|17112.7|17111.2|2129
1585065300000|2020-03-24 15:55:00|17116.9|17115.4|17120.7|17119.2|17121.8|17120.2|17113.7|17112.1|2727
1585065600000|2020-03-24 16:00:00|17121.5|17120|17114.7|17113.2|17126.8|17125.2|17114.7|17113.1|3949
1585065900000|2020-03-24 16:05:00|17115.7|17114.2|17099.7|17098.2|17116.7|17115.2|17099.6|17098.1|2172
1585066200000|2020-03-24 16:10:00|17098.7|17097.2|17090.7|17088.2|17102.5|17101|17082.7|17081.2|5244
1585066500000|2020-03-24 16:15:00|17091.5|17090|17084.7|17083.2|17092.9|17091.4|17083.7|17082.1|3498
1585066800000|2020-03-24 16:20:00|17083.9|17082.4|17085.7|17084.2|17086.7|17084.2|17077.7|17076.2|2951
1585067100000|2020-03-24 16:25:00|17084.9|17083.4|17093.4|17091.9|17093.4|17091.9|17081.4|17079.5|4152
1585067400000|2020-03-24 16:30:00|17094.3|17091.8|17086.4|17084.9|17094.5|17092.9|17086.4|17084.8|2579
1585067700000|2020-03-24 16:35:00|17086.5|17085|17089.4|17087.9|17094.3|17092|17084.4|17082.9|2591
1585068000000|2020-03-24 16:40:00|17089.3|17087.8|17083.5|17082|17092.5|17091|17082.5|17080.9|1455
1585068300000|2020-03-24 16:45:00|17082.7|17081.2|17087.5|17086|17090.5|17088|17082.5|17081|1333
1585068600000|2020-03-24 16:50:00|17086.5|17085|17088.4|17086.9|17091.5|17090|17086.5|17085|1097
1585068900000|2020-03-24 16:55:00|17088.5|17087|17090.5|17088|17098.6|17096.9|17086.4|17084|1930
1585069200000|2020-03-24 17:00:00|17091.5|17089|17103.5|17102|17104.5|17103|17090.5|17089|1892
1585069500000|2020-03-24 17:05:00|17104.5|17102.1|17112.5|17110|17114.5|17112.9|17103.5|17102|1579
1585069800000|2020-03-24 17:10:00|17111.5|17110.1|17117.5|17116|17117.5|17116|17109.5|17108|1455
1585070100000|2020-03-24 17:15:00|17118.5|17116.9|17124.5|17123|17125.6|17124|17117.5|17116|1125
1585070400000|2020-03-24 17:20:00|17125.5|17124|17127.5|17126|17127.5|17126|17120.9|17119.4|1526
1585070700000|2020-03-24 17:25:00|17126.5|17125|17124.6|17123.1|17127.6|17126.1|17122.5|17121|1465
1585071000000|2020-03-24 17:30:00|17125.4|17123.9|17128.6|17127.1|17129.6|17128.1|17121.4|17119.9|880
1585071300000|2020-03-24 17:35:00|17127.6|17126.1|17128.6|17126.1|17130.6|17129.1|17126.6|17125.1|641
1585071600000|2020-03-24 17:40:00|17127.6|17127.1|17138.6|17137.1|17138.6|17137.1|17127.5|17126|899
1585071900000|2020-03-24 17:45:00|17137.6|17136.1|17131.6|17130.1|17138.6|17137.1|17131.6|17130.1|842
1585072200000|2020-03-24 17:50:00|17132.6|17131.1|17133.6|17132.1|17135.6|17133.2|17132.6|17130.1|353
1585072500000|2020-03-24 17:55:00|17134.5|17131.1|17130.6|17129.1|17136.7|17135.1|17129.6|17128|339
1585072800000|2020-03-24 18:00:00|17129.8|17128.3|17127.6|17126.1|17130.6|17129.1|17125.6|17124|300
1585073100000|2020-03-24 18:05:00|17127.7|17126.2|17125.6|17124.1|17130.6|17129.1|17121.8|17120.1|310
1585073400000|2020-03-24 18:10:00|17126.5|17124|17124.8|17123.3|17130.4|17128.9|17123.7|17122.2|241
1585073700000|2020-03-24 18:15:00|17125.7|17123.2|17127.7|17126.2|17127.7|17126.2|17122.6|17120.3|211
1585074000000|2020-03-24 18:20:00|17127.9|17126.4|17126.6|17125.1|17129.8|17128.2|17126.6|17124.2|220
1585074300000|2020-03-24 18:25:00|17126.7|17125.2|17127.7|17125.2|17129.7|17127.7|17122.7|17121.2|164
1585074600000|2020-03-24 18:30:00|17127.6|17126.1|17128.7|17126.2|17130.7|17129.2|17126.7|17125.2|214
1585074900000|2020-03-24 18:35:00|17128.8|17127.2|17127.7|17126.2|17129.7|17128.2|17126.7|17125.1|109
1585075200000|2020-03-24 18:40:00|17128.7|17127.2|17132.7|17131.2|17132.7|17131.2|17128.6|17126.2|164
1585075500000|2020-03-24 18:45:00|17133.7|17131.3|17135.7|17134.2|17135.8|17134.2|17127.7|17126.1|183
1585075800000|2020-03-24 18:50:00|17134.7|17133.2|17137.7|17135.2|17138.7|17136.2|17134.7|17133.1|135
1585076100000|2020-03-24 18:55:00|17136.7|17134.3|17132.8|17131.3|17136.8|17134.3|17128.8|17127.3|374
1585076400000|2020-03-24 19:00:00|17132.7|17130.3|17124.7|17123.2|17135.8|17133.4|17122.8|17121.3|224
1585076700000|2020-03-24 19:05:00|17124.8|17123.3|17127.8|17126.3|17128.8|17127.3|17121.8|17120.3|123
1585077000000|2020-03-24 19:10:00|17128.8|17126.4|17126.8|17124.3|17128.8|17127.3|17125.8|17124.2|60
1585077300000|2020-03-24 19:15:00|17125.9|17124.4|17122.8|17120.3|17126.8|17125.3|17118.7|17116.3|175
1585077600000|2020-03-24 19:20:00|17122.7|17121.2|17121.8|17120.3|17122.9|17121.3|17117.8|17116.3|120
1585077900000|2020-03-24 19:25:00|17121.6|17120.1|17120.8|17119.3|17124.8|17122.4|17117.8|17116.3|106
1585078200000|2020-03-24 19:30:00|17120|17118.5|17118.8|17117.3|17120.8|17119.3|17117.8|17116.3|91
1585078500000|2020-03-24 19:35:00|17119.8|17118.3|17119.8|17118.3|17121.7|17119.5|17119|17117.3|247
1585078800000|2020-03-24 19:40:00|17120.8|17119.3|17120.9|17119.4|17122.5|17121|17118.7|17117.2|182
1585079100000|2020-03-24 19:45:00|17119.9|17118.4|17118.9|17117.4|17122.6|17120.1|17116.9|17115.3|148
1585079400000|2020-03-24 19:50:00|17118.8|17116.4|17114|17112.5|17120.9|17118.4|17113.9|17112.3|395
1585079700000|2020-03-24 19:55:00|17113.9|17112.4|17117.9|17116.4|17117.9|17116.4|17112.9|17111.3|215
1585080000000|2020-03-24 20:00:00|17118.7|17117.2|17108.9|17107.4|17119|17117.4|17107.9|17106.4|169
1585080300000|2020-03-24 20:05:00|17109.9|17108.4|17114.9|17112.4|17115.8|17113.4|17109.9|17108.4|57
1585080600000|2020-03-24 20:10:00|17113.9|17113.4|17115.8|17113.3|17116.9|17115.4|17113.9|17112.4|26
1585080900000|2020-03-24 20:15:00|17115.9|17113.4|17118.9|17117.4|17121|17119.4|17114.9|17113.3|87
1585081200000|2020-03-24 20:20:00|17118.7|17117.2|17113.9|17112.4|17118.7|17117.2|17113.9|17112.3|26
1585081500000|2020-03-24 20:25:00|17114|17112.5|17114|17112.5|17115|17113.4|17113.9|17112.4|15
1585081800000|2020-03-24 20:30:00|17115|17113.5|17116|17114.5|17118|17115.6|17115|17113.5|13
1585082100000|2020-03-24 20:35:00|17115.2|17112.7|17115|17112.5|17115.2|17113.4|17114|17112.4|16
1585082400000|2020-03-24 20:40:00|17115.1|17112.6|17114|17112.5|17115.1|17113.5|17114|17112.5|10
1585082700000|2020-03-24 20:45:00|17112|17109.5|17113|17110.5|17113|17110.5|17111|17108.5|13
1585083000000|2020-03-24 20:50:00|17112.9|17111.4|17115|17112.5|17116.1|17114.5|17112.9|17110.5|14
1585083300000|2020-03-24 20:55:00|17116|17113.5|17119|17115.5|17119|17117.5|17110.9|17108.4|18
1585119900000|2020-03-25 07:05:00|17127.5|17126|17122.5|17121|17130.5|17128|17122.5|17121|470
1585120200000|2020-03-25 07:10:00|17120.7|17119.2|17124.5|17122|17129.5|17127.1|17119.5|17118|737
1585120500000|2020-03-25 07:15:00|17122.5|17121|17123.5|17121|17129.5|17128|17121.5|17120|573
1585120800000|2020-03-25 07:20:00|17123.4|17121.9|17117.5|17116|17125.5|17123|17114.5|17113|618
1585121100000|2020-03-25 07:25:00|17116.6|17115.1|17109.5|17107|17120.6|17118.9|17104.5|17103|1189
1585121400000|2020-03-25 07:30:00|17108.6|17107.1|17111.5|17110|17117.5|17115.1|17103.7|17102.2|1169
1585121700000|2020-03-25 07:35:00|17110.5|17109|17105.5|17104|17112.5|17111|17099.5|17098|868
1585122000000|2020-03-25 07:40:00|17104.5|17103|17106.5|17104|17109.5|17107|17100.5|17098.9|1713
1585122300000|2020-03-25 07:45:00|17106.2|17103.7|17105.6|17103.1|17109.5|17108|17102.5|17101|856
1585122600000|2020-03-25 07:50:00|17104.7|17103.2|17098.6|17097.1|17108.6|17107.1|17098.6|17097|997
1585122900000|2020-03-25 07:55:00|17099.6|17098.1|17103.6|17102.1|17104.6|17103.1|17095.6|17094.1|1258
1585123200000|2020-03-25 08:00:00|17104.6|17103.1|17098.6|17097.1|17107.6|17106.1|17098.6|17096.6|2126
1585123500000|2020-03-25 08:05:00|17099.6|17097|17086.6|17085.1|17100.6|17099.1|17084.6|17083.1|2303
1585123800000|2020-03-25 08:10:00|17086.5|17085|17077.6|17076.1|17088.6|17087.1|17069.8|17068.3|3751
1585124100000|2020-03-25 08:15:00|17077.7|17075.2|17065.6|17064.1|17079.6|17078.1|17065.6|17064.1|3161
1585124400000|2020-03-25 08:20:00|17064.6|17063.1|17047.4|17045.9|17068.6|17067.1|17044.7|17043.2|6090
1585124700000|2020-03-25 08:25:00|17047.5|17045|17031.6|17030.1|17048.3|17046.8|17021.6|17020|6366
1585125000000|2020-03-25 08:30:00|17029.6|17028.1|17037.6|17036.1|17040.6|17039.1|17027.6|17025.2|2703
1585125300000|2020-03-25 08:35:00|17037.7|17036.2|17045.7|17044.2|17052.7|17051.2|17035.7|17034|2375
1585125600000|2020-03-25 08:40:00|17046.7|17045.2|17048.7|17047.2|17052.7|17051.2|17044.8|17043.3|2459
1585125900000|2020-03-25 08:45:00|17047.7|17046.2|17048.7|17047.2|17055.8|17054.2|17044.7|17043.2|3264
1585126200000|2020-03-25 08:50:00|17047.7|17046.2|17047.7|17045.2|17051.7|17050.2|17043.7|17042.2|2953
1585126500000|2020-03-25 08:55:00|17047.6|17046.2|17050.7|17049.2|17055.7|17053.3|17045.6|17043.1|2307
1585126800000|2020-03-25 09:00:00|17051.7|17050.2|17048.7|17046.2|17054.7|17053.2|17047.7|17046.2|1784
1585127100000|2020-03-25 09:05:00|17047.8|17046.3|17043.6|17042.1|17050.8|17049.2|17041.7|17040.2|3045
1585127400000|2020-03-25 09:10:00|17044.6|17043.1|17039.7|17037.2|17045.6|17044.1|17037.7|17036.1|3217
1585127700000|2020-03-25 09:15:00|17039.6|17038.1|17043.7|17042.2|17048.7|17047.2|17037.7|17036.2|2625
1585128000000|2020-03-25 09:20:00|17044.5|17043|17042.8|17041.3|17049.9|17048.3|17042.8|17041.3|1811
1585128300000|2020-03-25 09:25:00|17042|17040.5|17036.8|17035.3|17042.8|17041.3|17036.8|17035.2|1987
1585128600000|2020-03-25 09:30:00|17037.8|17036.3|17050.8|17049.3|17050.9|17049.3|17037|17035.5|2263
1585128900000|2020-03-25 09:35:00|17051.6|17050.1|17053.8|17052.3|17054.9|17053.3|17048.7|17046.3|2136
1585129200000|2020-03-25 09:40:00|17053.7|17051.2|17049.8|17048.3|17053.8|17051.3|17048.4|17046.8|1936
1585129500000|2020-03-25 09:45:00|17050.8|17049.3|17051.8|17050.3|17057.9|17056.3|17050.8|17049.2|1406
1585129800000|2020-03-25 09:50:00|17052.6|17051.1|17049.8|17048.3|17054.8|17052.4|17048.8|17047.2|1873
1585130100000|2020-03-25 09:55:00|17049|17047.5|17041.8|17040.3|17050.8|17049.3|17040.8|17039.3|2071
1585130400000|2020-03-25 10:00:00|17042.8|17041.3|17042.8|17041.3|17046.8|17044.4|17041.8|17040.3|1554
1585130700000|2020-03-25 10:05:00|17043.8|17042.3|17039.9|17038.4|17044.9|17043.4|17038.9|17037.4|1776
1585131000000|2020-03-25 10:10:00|17038.9|17037.4|17046.9|17045.4|17046.9|17045.4|17034.9|17033.4|2337
1585131300000|2020-03-25 10:15:00|17048|17045.5|17057.9|17056.4|17059.9|17058.4|17045.9|17044.4|3171
1585131600000|2020-03-25 10:20:00|17057.7|17056.2|17057.9|17056.4|17061.9|17060.4|17055.8|17053.3|2459
1585131900000|2020-03-25 10:25:00|17058.9|17057.4|17077.9|17076.4|17077.9|17076.4|17057.9|17056.4|3571
1585132200000|2020-03-25 10:30:00|17077.8|17075.4|17086.9|17085.4|17088.9|17087.4|17075.9|17073.4|4218
1585132500000|2020-03-25 10:35:00|17085.9|17084.4|17089.9|17088.4|17102.9|17101.4|17083.9|17082.4|4149
1585132800000|2020-03-25 10:40:00|17090.1|17088.6|17097.9|17096.4|17099.9|17098.4|17086.8|17084.4|3657
1585133100000|2020-03-25 10:45:00|17098.7|17097.2|17098.9|17097.4|17103.9|17102.4|17096.9|17095.4|2795
1585133400000|2020-03-25 10:50:00|17099.9|17098.4|17096|17094.5|17101.9|17100.4|17095|17093.4|1784
1585133700000|2020-03-25 10:55:00|17095.9|17093.4|17094|17092.5|17098|17096.5|17089|17087.5|2557
1585134000000|2020-03-25 11:00:00|17095|17093.5|17075|17073.5|17096|17093.5|17073.9|17071.5|3526
1585134300000|2020-03-25 11:05:00|17074.9|17072.5|17066|17063.5|17075|17073.5|17057.9|17055.5|3430
1585134600000|2020-03-25 11:10:00|17065|17062.5|17055|17053.5|17066.1|17064.5|17050|17048.5|3087
1585134900000|2020-03-25 11:15:00|17056|17052.5|17070|17067.5|17070|17068.5|17055.1|17052.5|3445
1585135200000|2020-03-25 11:20:00|17069.9|17068.4|17067|17065.5|17074|17072.5|17064|17062.4|2872
1585135500000|2020-03-25 11:25:00|17066|17064.5|17075|17073.5|17075|17073.5|17061|17059.5|2237
1585135800000|2020-03-25 11:30:00|17074|17072.5|17075|17073.5|17078|17076.5|17069|17067.5|2860
1585136100000|2020-03-25 11:35:00|17076|17074.5|17074.1|17072.6|17080.1|17078.6|17073|17071.5|2102
1585136400000|2020-03-25 11:40:00|17074.2|17071.7|17079.1|17077.6|17082.5|17080.6|17073.1|17071.2|2425
1585136700000|2020-03-25 11:45:00|17078.1|17076.6|17070.1|17068.6|17079.1|17077.6|17067.1|17065.6|2160
1585137000000|2020-03-25 11:50:00|17069.1|17067.6|17065.1|17063.6|17073.1|17071.6|17065.1|17063.5|1169
1585137300000|2020-03-25 11:55:00|17064.1|17062.6|17068.1|17066.6|17070.2|17068.6|17064.1|17062.5|3299
1585137600000|2020-03-25 12:00:00|17068.3|17066.8|17062|17059.5|17069.2|17067.6|17062|17059.5|3347
1585137900000|2020-03-25 12:05:00|17062.9|17060.5|17056.1|17054.6|17067.4|17065.9|17053.1|17051.5|2395
1585138200000|2020-03-25 12:10:00|17057.1|17055.6|17056.1|17054.6|17060.1|17058.6|17054.1|17052.6|1458
1585138500000|2020-03-25 12:15:00|17057.1|17055.6|17057.1|17055.6|17059|17056.6|17054.1|17052.5|1855
1585138800000|2020-03-25 12:20:00|17056.1|17054.6|17052.2|17050.7|17060.3|17058.7|17052.2|17050.7|1027
1585139100000|2020-03-25 12:25:00|17051.2|17049.7|17053.2|17051.7|17056.2|17054.7|17051.2|17049.7|2189
1585139400000|2020-03-25 12:30:00|17053.3|17051.8|17047.2|17045.7|17053.3|17051.8|17044.2|17042.7|2209
1585139700000|2020-03-25 12:35:00|17049.6|17048.1|17056.2|17053.7|17056.2|17054.7|17047.2|17044.7|1610
1585140000000|2020-03-25 12:40:00|17055.3|17053.8|17059.2|17057.7|17059.2|17057.7|17054.2|17052.6|4002
1585140300000|2020-03-25 12:45:00|17060.2|17058.7|17058.2|17056.7|17061.3|17059.7|17057.2|17055.7|1136
1585140600000|2020-03-25 12:50:00|17059.2|17057.7|17059.2|17057.7|17060.2|17058.7|17053.2|17051.7|805
1585140900000|2020-03-25 12:55:00|17060|17058.5|17059.2|17057.7|17062.1|17060.6|17058.2|17056.6|1219
1585141200000|2020-03-25 13:00:00|17059.3|17056.8|17058.2|17056.7|17060.2|17058.7|17055.2|17053.7|1222
1585141500000|2020-03-25 13:05:00|17059.2|17057.7|17055.3|17053.8|17061.4|17059.8|17055.3|17053.4|1286
1585141800000|2020-03-25 13:10:00|17054.5|17053|17054.3|17052.8|17055.8|17053.8|17050.3|17048.7|2342
1585142100000|2020-03-25 13:15:00|17053.3|17051.8|17055.3|17053.8|17058.3|17056.8|17051.3|17049.8|1709
1585142400000|2020-03-25 13:20:00|17056.1|17054.6|17056.3|17054.8|17059.3|17057.8|17055.3|17053.8|734
1585142700000|2020-03-25 13:25:00|17057.1|17055.6|17056.3|17054.8|17058.3|17056.8|17053.3|17051.8|1677
1585143000000|2020-03-25 13:30:00|17057.3|17055.8|17069.4|17067.9|17072.1|17070.6|17057.3|17055.7|2643
1585143300000|2020-03-25 13:35:00|17070.3|17068.8|17075.3|17073.8|17079.4|17077.9|17066.7|17065.1|2292
1585143600000|2020-03-25 13:40:00|17074.5|17073|17067.3|17065.8|17076.2|17074.7|17067.3|17065.8|2811
1585143900000|2020-03-25 13:45:00|17068.1|17066.6|17071.3|17069.8|17075.3|17073.8|17066.3|17064.8|1975
1585144200000|2020-03-25 13:50:00|17072.3|17070.8|17074.4|17072.9|17080.5|17078.9|17071.3|17069.8|2244
1585144500000|2020-03-25 13:55:00|17075.1|17073.6|17073.4|17071.9|17080.1|17078.6|17072.4|17070.9|1642
1585144800000|2020-03-25 14:00:00|17074.4|17072.9|17074.4|17072.9|17077.4|17075.9|17073.4|17071.9|1953
1585145100000|2020-03-25 14:05:00|17073.5|17071.9|17075.4|17073.9|17079.5|17077.9|17073.5|17071.9|1723
1585145400000|2020-03-25 14:10:00|17076.4|17074|17074.4|17072.9|17078.5|17076.9|17071.4|17069.8|1737
1585145700000|2020-03-25 14:15:00|17073.4|17071.9|17081.4|17078.9|17081.4|17079.9|17072.4|17070.8|1907
1585146000000|2020-03-25 14:20:00|17081.3|17079.8|17084.4|17082.9|17087.4|17085.9|17079.4|17077.8|2543
1585146300000|2020-03-25 14:25:00|17085.3|17082.8|17083.4|17081.9|17085.8|17083.9|17081.4|17079.9|1784
1585146600000|2020-03-25 14:30:00|17084.4|17082.9|17078.4|17076.9|17085.5|17083.8|17078.4|17076.9|2860
1585146900000|2020-03-25 14:35:00|17079.4|17077.8|17083.5|17082|17083.5|17082|17073.4|17071.9|2438
1585147200000|2020-03-25 14:40:00|17084.3|17081.8|17081.5|17080|17090.5|17089|17081.5|17080|2500
1585147500000|2020-03-25 14:45:00|17081.6|17080.1|17084.5|17082|17090.3|17088.8|17079.5|17077.9|2847
1585147800000|2020-03-25 14:50:00|17085.5|17083|17086.5|17085|17089.6|17088|17079.7|17078.2|2373
1585148100000|2020-03-25 14:55:00|17085.5|17084|17093.5|17092|17098.5|17097|17083.5|17082|2871
1585148400000|2020-03-25 15:00:00|17094.5|17091|17094.5|17093|17094.5|17093|17089.4|17087.9|1608
1585148700000|2020-03-25 15:05:00|17093.5|17092|17091.5|17090|17100.5|17099|17087.5|17085.9|2982
1585149000000|2020-03-25 15:10:00|17090.7|17089.2|17077.5|17076|17090.7|17089.2|17072.5|17071|3357
1585149300000|2020-03-25 15:15:00|17078.5|17076.1|17086.5|17085|17088.5|17087|17071.5|17069.9|4600
1585149600000|2020-03-25 15:20:00|17087.5|17086|17081.6|17080.1|17087.5|17086|17078.5|17077|2116
1585149900000|2020-03-25 15:25:00|17080.6|17079.1|17079.6|17078.1|17085.7|17084.1|17078.6|17077.1|2032
1585150200000|2020-03-25 15:30:00|17080.6|17079.1|17080.6|17078.1|17083|17081.1|17077.6|17076.1|2645
1585150500000|2020-03-25 15:35:00|17079.7|17078.2|17064.6|17063.1|17081.7|17080.1|17064.6|17063.1|2912
1585150800000|2020-03-25 15:40:00|17065.6|17064.1|17064.6|17063.1|17070.7|17069.1|17059.6|17058|3080
1585151100000|2020-03-25 15:45:00|17063.6|17062.1|17062.6|17061.1|17066.6|17065.1|17057.6|17056|1329
1585151400000|2020-03-25 15:50:00|17060.6|17059.1|17058.6|17057.1|17065.6|17064.1|17057.6|17056.1|2624
1585151700000|2020-03-25 15:55:00|17059.6|17058.1|17059.6|17058.1|17063.6|17062.1|17059.4|17057.1|1750
1585152000000|2020-03-25 16:00:00|17058.6|17057.1|17058.6|17057.1|17059.6|17058.1|17053.6|17052.1|2076
1585152300000|2020-03-25 16:05:00|17059.6|17057.2|17052.7|17051.2|17064.6|17063.1|17052.7|17051.2|1474
1585152600000|2020-03-25 16:10:00|17051.7|17050.2|17022.7|17021.2|17055.7|17053.3|17020.7|17019.2|8056
1585152900000|2020-03-25 16:15:00|17020.7|17019.2|17037.7|17036.2|17040.7|17039.2|17016.7|17015.2|5355
1585153200000|2020-03-25 16:20:00|17036.7|17035.2|17051.7|17050.2|17051.8|17050.2|17035.7|17034.2|3467
1585153500000|2020-03-25 16:25:00|17052.5|17051|17050.7|17049.2|17052.7|17051.2|17043.7|17042.2|2303
1585153800000|2020-03-25 16:30:00|17049.8|17048.2|17040.7|17039.2|17050.7|17048.3|17039.7|17038.2|2199
1585154100000|2020-03-25 16:35:00|17039.7|17038.2|17035.7|17034.2|17042.7|17041.1|17032.9|17031.4|1951
1585154400000|2020-03-25 16:40:00|17035.8|17034.3|17007.7|17006.2|17036.8|17035.2|17007.7|17006.2|3599
1585154700000|2020-03-25 16:45:00|17008.5|17007|17016.7|17015.2|17020.7|17019.2|17008.5|17007|1998
1585155000000|2020-03-25 16:50:00|17017.7|17016.2|17014.8|17013.3|17020.9|17019.2|17009.7|17008.2|2297
1585155300000|2020-03-25 16:55:00|17016.6|17014.1|17007.8|17006.3|17020.8|17019.3|17006.8|17005.3|2091
1585155600000|2020-03-25 17:00:00|17007.7|17005.3|17000.8|16999.3|17011.8|17010.3|16997.8|16996.3|2510
1585155900000|2020-03-25 17:05:00|16999.8|16998.3|17005.8|17004.3|17010.8|17008.4|16996.8|16995.2|1603
1585156200000|2020-03-25 17:10:00|17006.7|17004.2|17010.8|17009.3|17013.8|17012.3|17005.8|17004.2|999
1585156500000|2020-03-25 17:15:00|17011.8|17010.3|17009.8|17008.3|17011.9|17010.3|17002.7|17000.3|948
1585156800000|2020-03-25 17:20:00|17010.7|17008.2|17001.8|17000.3|17013.8|17012.3|16999.6|16997.3|1087
1585157100000|2020-03-25 17:25:00|17000.8|16999.3|17009.8|17008.3|17009.9|17008.3|16998.8|16997.3|1118
1585157400000|2020-03-25 17:30:00|17010.8|17009.3|17016.8|17015.3|17018.8|17016.3|17009.8|17008.3|1113
1585157700000|2020-03-25 17:35:00|17017.8|17016.3|17014.9|17013.4|17017.8|17016.3|17010.8|17009.2|911
1585158000000|2020-03-25 17:40:00|17015.9|17014.4|17017.9|17016.4|17022.9|17021.4|17014.9|17013.4|795
1585158300000|2020-03-25 17:45:00|17016.9|17015.4|17017.9|17016.4|17018.9|17017.4|17013.9|17012.4|821
1585158600000|2020-03-25 17:50:00|17018.9|17017.4|17017.9|17015.4|17021.9|17020.4|17016.8|17014.4|851
1585158900000|2020-03-25 17:55:00|17016.9|17016.4|17020.9|17019.4|17021.9|17020.4|17016.9|17016.4|638
1585159200000|2020-03-25 18:00:00|17020.8|17018.4|17027.9|17025.4|17028|17026.4|17016.9|17015.3|342
1585159500000|2020-03-25 18:05:00|17027|17025.5|17029.9|17027.4|17030.9|17029.4|17024.9|17023.3|541
1585159800000|2020-03-25 18:10:00|17029|17027.5|17031.9|17030.4|17031.9|17030.4|17024.9|17023.4|279
1585160100000|2020-03-25 18:15:00|17032.1|17030.6|17028.9|17027.4|17034.9|17033.4|17027.9|17026.4|384
1585160400000|2020-03-25 18:20:00|17029.1|17026.4|17026.9|17025.4|17030.9|17029.4|17023.9|17022.4|214
1585160700000|2020-03-25 18:25:00|17027.9|17026.3|17028|17025.5|17029.1|17027.5|17023|17021.5|146
1585161000000|2020-03-25 18:30:00|17027.1|17025.6|17024|17022.5|17028|17025.6|17019.2|17017.7|216
1585161300000|2020-03-25 18:35:00|17023.1|17021.6|17033|17031.5|17033|17031.5|17020|17018.5|217
1585161600000|2020-03-25 18:40:00|17034|17032.5|17029|17027.5|17035|17033.5|17028.1|17026.5|229
1585161900000|2020-03-25 18:45:00|17029.1|17026.5|17025|17023.5|17029.1|17027.5|17025|17023.5|75
1585162200000|2020-03-25 18:50:00|17024.1|17022.6|17017|17014.5|17030|17028.5|17016|17014.4|386
1585162500000|2020-03-25 18:55:00|17016.9|17015.4|17020|17018.5|17029|17026.5|17016|17014.5|660
1585162800000|2020-03-25 19:00:00|17020.1|17017.6|17012|17010.5|17020.1|17017.6|17012|17009.5|370
1585163100000|2020-03-25 19:05:00|17011.9|17009.4|17014.2|17011.7|17015|17013.5|17007.8|17006.3|357
1585163400000|2020-03-25 19:10:00|17014|17011.5|17011|17009.5|17017.2|17015.6|17011|17008.6|116
1585163700000|2020-03-25 19:15:00|17011.1|17009.6|17013.1|17011.6|17015.2|17013.6|17006.1|17004.5|374
1585164000000|2020-03-25 19:20:00|17013.2|17010.7|17013.1|17010.6|17016.2|17014.6|17009.1|17007.6|172
1585164300000|2020-03-25 19:25:00|17012.1|17010.7|17008.1|17005.6|17013.1|17011.6|17007.1|17005.6|386
1585164600000|2020-03-25 19:30:00|17007.2|17005.7|17017.1|17015.6|17017.1|17015.6|17007.1|17005.5|168
1585164900000|2020-03-25 19:35:00|17016.1|17014.6|17024.1|17022.6|17024.1|17022.6|17015.1|17013.6|368
1585165200000|2020-03-25 19:40:00|17023.1|17021.6|17014.1|17012.6|17023.1|17021.6|17013.1|17011.6|272
1585165500000|2020-03-25 19:45:00|17013.1|17011.6|17019.1|17017.6|17020.1|17018.6|17013.1|17011.6|219
1585165800000|2020-03-25 19:50:00|17020|17018.5|17018.1|17016.6|17023.1|17021.6|17015.1|17013.6|232
1585166100000|2020-03-25 19:55:00|17018.3|17015.8|17020.2|17017.7|17024.2|17022.7|17017.4|17015.8|317
1585166400000|2020-03-25 20:00:00|17020.1|17018.6|17019.2|17017.7|17021.2|17018.7|17016.2|17014.7|48
1585166700000|2020-03-25 20:05:00|17020.2|17018.7|17028.2|17026.7|17031.2|17028.8|17020.1|17018.6|238
1585167000000|2020-03-25 20:10:00|17030.2|17027.7|17027.2|17025.7|17030.2|17027.7|17027.2|17024.8|44
1585167300000|2020-03-25 20:15:00|17026.5|17024|17025.2|17022.7|17028.2|17025.7|17022.2|17020.6|139
1585167600000|2020-03-25 20:20:00|17024.2|17021.7|17020.2|17018.7|17026.2|17024.7|17019.3|17017.7|81
1585167900000|2020-03-25 20:25:00|17019.5|17017|17019.2|17017.7|17023.2|17020.8|17016.2|17014.7|183
1585168200000|2020-03-25 20:30:00|17018.2|17015.7|17018.2|17016.7|17019.2|17017.7|17017.2|17015.7|67
1585168500000|2020-03-25 20:35:00|17018.3|17016.8|17018.2|17016.7|17019.2|17017.7|17018.2|17016.6|48
1585168800000|2020-03-25 20:40:00|17018|17016.5|17017.3|17015.8|17019.3|17016.9|17016.1|17013.8|111
1585169100000|2020-03-25 20:45:00|17018.3|17016.8|17016.3|17014.8|17018.3|17016.8|17016.3|17014.8|23
1585169400000|2020-03-25 20:50:00|17017.3|17015.8|17021.1|17019.6|17021.3|17019.6|17016.3|17014.8|61
1585169700000|2020-03-25 20:55:00|17021.3|17019.8|17026.3|17024.8|17030.3|17027.8|17020.3|17018.8|89
1585206300000|2020-03-26 07:05:00|17054.6|17052.1|17067.6|17065.1|17070.6|17069|17050.6|17048.1|1382
1585206600000|2020-03-26 07:10:00|17067.5|17066|17073.6|17072.1|17074.6|17073.1|17064.5|17062.1|1594
1585206900000|2020-03-26 07:15:00|17074.6|17073.1|17053.7|17052.2|17077.6|17076.1|17051.7|17050.2|2295
1585207200000|2020-03-26 07:20:00|17054.7|17052.3|17072.7|17071.2|17072.7|17071.2|17051.7|17050|1524
1585207500000|2020-03-26 07:25:00|17073.6|17072.1|17079.7|17078.2|17079.8|17078.2|17064.7|17063.2|2025
1585207800000|2020-03-26 07:30:00|17079.8|17077.3|17079.7|17078.2|17084.4|17082.9|17073.6|17071.2|2010
1585208100000|2020-03-26 07:35:00|17078.7|17077.2|17079.7|17077.2|17084.7|17083.2|17071.2|17069.2|2146
1585208400000|2020-03-26 07:40:00|17080.7|17079.2|17066.7|17065.2|17080.7|17079.2|17063.7|17062.2|1776
1585208700000|2020-03-26 07:45:00|17066.8|17065.3|17071.7|17069.2|17071.7|17070.2|17064.7|17063.1|1656
1585209000000|2020-03-26 07:50:00|17072.7|17070.2|17075.7|17074.2|17079.7|17078.2|17071.6|17069.2|968
1585209300000|2020-03-26 07:55:00|17076.6|17074.1|17081.7|17080.2|17086.5|17085|17071.7|17070.2|1315
1585209600000|2020-03-26 08:00:00|17079.9|17078.4|17081.8|17080.3|17081.8|17080.3|17072.4|17070.9|2181
1585209900000|2020-03-26 08:05:00|17080.8|17079.3|17076.8|17075.3|17088.8|17087.3|17075.8|17074.3|2418
1585210200000|2020-03-26 08:10:00|17077.8|17076.3|17091.8|17090.3|17091.8|17090.3|17075.8|17074.3|2265
1585210500000|2020-03-26 08:15:00|17090.8|17089.3|17070.8|17069.3|17090.8|17089.3|17069.8|17068.3|2648
1585210800000|2020-03-26 08:20:00|17071.6|17070.1|17069.8|17068.3|17075.9|17074.3|17066.8|17065.3|2083
1585211100000|2020-03-26 08:25:00|17070.7|17068.2|17072.8|17071.3|17078.9|17077.3|17068.8|17067.3|1772
1585211400000|2020-03-26 08:30:00|17073.8|17072.3|17084.8|17083.3|17088.8|17087.3|17072.8|17071.3|1747
1585211700000|2020-03-26 08:35:00|17083.8|17082.3|17092.8|17091.3|17096.8|17095.3|17083.8|17082.3|1678
1585212000000|2020-03-26 08:40:00|17091.8|17090.3|17088.8|17087.3|17092.1|17090.6|17083.8|17082.3|1803
1585212300000|2020-03-26 08:45:00|17088.1|17086.6|17085.9|17084.4|17093.8|17091.5|17082.9|17081.4|1908
1585212600000|2020-03-26 08:50:00|17085|17083.4|17077.9|17075.4|17085.9|17084.4|17070.9|17069.3|2705
1585212900000|2020-03-26 08:55:00|17077.8|17076.3|17077.8|17076.3|17078.9|17077.4|17068.9|17067.4|1785
1585213200000|2020-03-26 09:00:00|17076.9|17075.3|17076.9|17075.4|17079.7|17078.1|17072.3|17069.9|1612
1585213500000|2020-03-26 09:05:00|17076.1|17074.6|17081.4|17079.9|17082.3|17080.8|17076|17074.5|1520
1585213800000|2020-03-26 09:10:00|17082.3|17080.8|17086|17084.5|17089.6|17088.1|17079.6|17078.1|2918
1585214100000|2020-03-26 09:15:00|17087|17085.5|17082.8|17081.3|17089|17087.5|17079.9|17078.4|1753
1585214400000|2020-03-26 09:20:00|17083.8|17082.3|17077.8|17076.3|17084.8|17083.3|17075.8|17074.3|1899
1585214700000|2020-03-26 09:25:00|17078.7|17077.2|17076.8|17075.3|17079|17077.5|17073.8|17072.3|1818
1585215000000|2020-03-26 09:30:00|17077.8|17076.3|17086.8|17085.3|17087|17085.3|17076.8|17075.3|2382
1585215300000|2020-03-26 09:35:00|17085.8|17084.3|17080.9|17078.4|17088.1|17086.6|17079.9|17078.2|2496
1585215600000|2020-03-26 09:40:00|17079.9|17078.5|17075.9|17073.4|17083|17081.4|17074.9|17073.3|1422
1585215900000|2020-03-26 09:45:00|17074.9|17074.2|17074.9|17073.4|17079.8|17077.4|17074.9|17073.4|1370
1585216200000|2020-03-26 09:50:00|17075.9|17072.4|17071.9|17069.4|17078|17076.4|17057.8|17056.3|3659
1585216500000|2020-03-26 09:55:00|17070.9|17070.4|17065.7|17064.2|17071.9|17070.4|17065|17063|1806
1585216800000|2020-03-26 10:00:00|17064.7|17063.2|17071.7|17070.2|17072.7|17071.2|17063.7|17062.2|2424
1585217100000|2020-03-26 10:05:00|17072.1|17070.6|17062.7|17060.2|17072.1|17070.6|17057.7|17056.1|3255
1585217400000|2020-03-26 10:10:00|17061.7|17060.1|17051.7|17050.2|17063.7|17062.2|17051.7|17050.2|3502
1585217700000|2020-03-26 10:15:00|17050.7|17049.2|17061.7|17060.2|17064.1|17062.2|17050.7|17049.2|3064
1585218000000|2020-03-26 10:20:00|17062.7|17061.2|17065.7|17064.2|17068.7|17067.2|17062.7|17061.2|2061
1585218300000|2020-03-26 10:25:00|17066.7|17065.2|17065.7|17064.2|17070.7|17069.2|17065.7|17064.2|1292
1585218600000|2020-03-26 10:30:00|17066.7|17065.2|17069.8|17068.3|17073.9|17072.3|17065.7|17064.2|2454
1585218900000|2020-03-26 10:35:00|17068.8|17067.3|17065.8|17064.3|17070.8|17068.4|17062.8|17061.3|1561
1585219200000|2020-03-26 10:40:00|17066.8|17064.4|17061.8|17060.3|17066.8|17065.3|17055.8|17054.3|2332
1585219500000|2020-03-26 10:45:00|17062.8|17061.3|17058.8|17057.3|17066.9|17065.3|17054.8|17053.2|2939
1585219800000|2020-03-26 10:50:00|17058|17056.5|17065.8|17064.3|17066.8|17065.3|17053.8|17052.3|2638
1585220100000|2020-03-26 10:55:00|17066|17064.5|17072.8|17071.3|17072.8|17071.3|17065.8|17064.3|2732
1585220400000|2020-03-26 11:00:00|17072.9|17071.4|17076.8|17075.3|17079.9|17078.3|17068.8|17067.3|2850
1585220700000|2020-03-26 11:05:00|17077.6|17076.1|17084.8|17083.3|17085.9|17084.4|17076.8|17075.3|3457
1585221000000|2020-03-26 11:10:00|17085.8|17084.3|17081.8|17080.3|17085.8|17084.3|17079.8|17078.3|3132
1585221300000|2020-03-26 11:15:00|17080.8|17079.3|17095.9|17094.4|17098.9|17097.4|17079.8|17078.3|4183
1585221600000|2020-03-26 11:20:00|17096.9|17095.2|17093.9|17092.4|17097.9|17095.4|17088.9|17087.4|3786
1585221900000|2020-03-26 11:25:00|17093|17091.4|17093.9|17092.4|17098.9|17097.4|17090.9|17089.4|2860
1585222200000|2020-03-26 11:30:00|17094.8|17092.3|17098.4|17096.9|17101.9|17100.4|17092.9|17091.3|3988
1585222500000|2020-03-26 11:35:00|17097.9|17096.4|17109.9|17108.4|17118.9|17117.4|17095.9|17094.3|4471
1585222800000|2020-03-26 11:40:00|17108.8|17107.3|17105.9|17104.4|17111.9|17110.4|17105.9|17104.4|3145
1585223100000|2020-03-26 11:45:00|17106.9|17104.5|17103.9|17102.4|17115|17113.4|17103.9|17102.4|4071
1585223400000|2020-03-26 11:50:00|17105.8|17103.3|17101.9|17100.4|17109.9|17108.4|17099.9|17098.4|1470
1585223700000|2020-03-26 11:55:00|17102.9|17101.3|17098.9|17097.4|17104.9|17103.4|17098.7|17097.2|2251
1585224000000|2020-03-26 12:00:00|17097.9|17096.4|17091|17089.5|17098.9|17097.4|17080|17078.5|6310
1585224300000|2020-03-26 12:05:00|17090|17088.5|17099|17097.5|17100.1|17098.5|17088|17086.5|2403
1585224600000|2020-03-26 12:10:00|17100|17098.5|17106|17104.5|17111.1|17109.5|17098|17096.5|2453
1585224900000|2020-03-26 12:15:00|17106.8|17105.3|17111|17109.5|17114|17112.5|17105|17103.4|2478
1585225200000|2020-03-26 12:20:00|17112|17110.5|17113|17111.5|17116|17114.5|17109|17107.5|2828
1585225500000|2020-03-26 12:25:00|17112.9|17111.4|17122|17120.5|17123.1|17120.6|17110|17108.5|2036
1585225800000|2020-03-26 12:30:00|17123|17121|17111|17109.5|17127|17125.5|17109.2|17107.7|4383
1585226100000|2020-03-26 12:35:00|17110.9|17108.5|17119|17117.5|17119|17117.5|17102.8|17101.3|2708
1585226400000|2020-03-26 12:40:00|17120|17118.5|17126|17124.5|17128.9|17126.9|17118|17116.5|4012
1585226700000|2020-03-26 12:45:00|17127|17125.5|17122.1|17120.6|17129.8|17128.3|17119.1|17117.6|3868
1585227000000|2020-03-26 12:50:00|17121.3|17119.8|17113.1|17111.6|17125.1|17123.6|17112.1|17110.5|2387
1585227300000|2020-03-26 12:55:00|17113.8|17112.3|17112.1|17110.6|17119.1|17117.6|17107.1|17105.6|3777
1585227600000|2020-03-26 13:00:00|17112.3|17110.8|17118.1|17116.6|17121.1|17119.5|17109.1|17107.6|2476
1585227900000|2020-03-26 13:05:00|17118.2|17115.7|17117.1|17114.6|17125.1|17123.6|17116.1|17114.6|2712
1585228200000|2020-03-26 13:10:00|17116.2|17114.7|17120.1|17118.6|17120.2|17118.6|17115.1|17113.5|2676
1585228500000|2020-03-26 13:15:00|17119.1|17117.6|17126.1|17124.6|17131.1|17129.6|17119.1|17117.5|1838
1585228800000|2020-03-26 13:20:00|17126.3|17124.8|17124.1|17122.6|17127.2|17125.6|17116.1|17114.6|2125
1585229100000|2020-03-26 13:25:00|17125.1|17123.6|17131.1|17129.6|17134.1|17132.6|17124.1|17122.6|2669
1585229400000|2020-03-26 13:30:00|17131.9|17130.4|17141.2|17139.7|17144|17141.8|17130.1|17128.5|3790
1585229700000|2020-03-26 13:35:00|17140.2|17138.7|17139.2|17137.7|17151.2|17149.7|17137.2|17135.7|4028
1585230000000|2020-03-26 13:40:00|17140.2|17138.7|17155.3|17152.8|17157.2|17155.7|17137.1|17135.6|3709
1585230300000|2020-03-26 13:45:00|17155.2|17153.7|17161.2|17159.7|17162.2|17160.7|17155.2|17153.7|4170
1585230600000|2020-03-26 13:50:00|17160.2|17158.7|17158.2|17156.7|17164.2|17162.7|17158.2|17156.6|4374
1585230900000|2020-03-26 13:55:00|17157.4|17155.9|17148.2|17146.7|17158.2|17156.7|17142.2|17140.7|4609
1585231200000|2020-03-26 14:00:00|17149.1|17146.6|17140.2|17138.7|17149.2|17147.7|17135.2|17133.6|2667
1585231500000|2020-03-26 14:05:00|17139.3|17137.7|17145.2|17143.7|17151.2|17149.7|17138.2|17136.7|2705
1585231800000|2020-03-26 14:10:00|17146.2|17144.7|17153.2|17151.7|17154.2|17152.5|17141.2|17139.7|2786
1585232100000|2020-03-26 14:15:00|17152.2|17150.7|17156.3|17154.8|17158.3|17156.8|17147.5|17145.9|3557
1585232400000|2020-03-26 14:20:00|17155.3|17153.8|17151.3|17149.8|17156.3|17154.8|17150.3|17148.7|3109
1585232700000|2020-03-26 14:25:00|17151|17149.5|17156.3|17154.8|17158.3|17156.8|17146.3|17144.7|2316
1585233000000|2020-03-26 14:30:00|17157.3|17155.8|17156.3|17154.8|17160.4|17158.8|17155.3|17153.7|2575
1585233300000|2020-03-26 14:35:00|17157.3|17155.8|17155.3|17153.8|17163.4|17161.8|17155.2|17152.8|3487
1585233600000|2020-03-26 14:40:00|17156.3|17154.8|17162.3|17159.8|17163.4|17161.8|17151.3|17149.8|3005
1585233900000|2020-03-26 14:45:00|17162.2|17160.8|17161.3|17159.8|17163.3|17161.8|17155.3|17153.7|3141
1585234200000|2020-03-26 14:50:00|17162.3|17160.7|17167.3|17165.8|17169.4|17167.8|17160.3|17158.7|4362
1585234500000|2020-03-26 14:55:00|17166.3|17164.8|17164.3|17162.8|17168.4|17166.9|17162.3|17160.8|1900
1585234800000|2020-03-26 15:00:00|17163.3|17161.8|17155.4|17152.9|17165.3|17163.8|17154.5|17152.9|2699
1585235100000|2020-03-26 15:05:00|17154.5|17153.9|17148.4|17146.9|17157.4|17155.9|17148.4|17146.9|3341
1585235400000|2020-03-26 15:10:00|17149.4|17147.9|17150.4|17148.9|17152.4|17150.9|17145.4|17143.9|3582
1585235700000|2020-03-26 15:15:00|17151.2|17149.7|17155.4|17152.9|17156.4|17154.9|17148.4|17146.9|2772
1585236000000|2020-03-26 15:20:00|17154.5|17153|17148.4|17146.9|17155.4|17153.9|17146.4|17144.9|2295
1585236300000|2020-03-26 15:25:00|17149.4|17147.9|17143.4|17141.9|17151.4|17148.9|17142.4|17140.9|2429
1585236600000|2020-03-26 15:30:00|17144.4|17142.9|17157.4|17155.9|17159.5|17157.8|17143.4|17141.9|3169
1585236900000|2020-03-26 15:35:00|17156.5|17154.9|17170.4|17168.9|17171.2|17169.7|17156.4|17154.9|4106
1585237200000|2020-03-26 15:40:00|17170.6|17169.1|17160.4|17158.9|17170.6|17169.1|17159.4|17157.8|3229
1585237500000|2020-03-26 15:45:00|17159.4|17157.9|17173.4|17171.9|17173.4|17171.9|17158.4|17156.8|2971
1585237800000|2020-03-26 15:50:00|17174.4|17172.9|17166.5|17165|17174.6|17173|17165.5|17164|3144
1585238100000|2020-03-26 15:55:00|17166.6|17165.1|17172.5|17171|17177.5|17176|17163.5|17162|4812
1585238400000|2020-03-26 16:00:00|17173.4|17171.9|17186.5|17185|17188.5|17187|17168.5|17167|5594
1585238700000|2020-03-26 16:05:00|17187.4|17185.9|17190.3|17188.8|17192.9|17191.4|17185.5|17183.9|6800
1585239000000|2020-03-26 16:10:00|17189.4|17187.9|17177.6|17176.1|17189.4|17187.9|17165.6|17164.1|8440
1585239300000|2020-03-26 16:15:00|17176.6|17175.1|17182.6|17181.1|17185.6|17184.1|17175.6|17173.1|3630
1585239600000|2020-03-26 16:20:00|17181.7|17180.1|17172.6|17171.1|17183.7|17182.1|17169.6|17168|4277
1585239900000|2020-03-26 16:25:00|17171.6|17170.1|17178.6|17177.1|17178.6|17177.1|17167.6|17166.1|2317
1585240200000|2020-03-26 16:30:00|17177.6|17176.1|17168.7|17167.2|17178.6|17177.1|17168.7|17167.2|2221
1585240500000|2020-03-26 16:35:00|17167.7|17166.2|17159.2|17157.7|17167.8|17166.3|17159|17156.6|2478
1585240800000|2020-03-26 16:40:00|17159.3|17157.8|17167.3|17165.8|17167.3|17165.8|17157|17155.5|2996
1585241100000|2020-03-26 16:45:00|17167.2|17164.8|17167.4|17165.9|17171.3|17169.8|17163.3|17161.8|3817
1585241400000|2020-03-26 16:50:00|17168.4|17164.9|17180.4|17177.9|17180.4|17178.9|17165.4|17163.7|1877
1585241700000|2020-03-26 16:55:00|17179.4|17178.9|17162.4|17160.9|17179.4|17178.9|17162.4|17160.9|1987
1585242000000|2020-03-26 17:00:00|17163.2|17161.7|17171.4|17169.9|17173.4|17171.9|17161.4|17159.9|2301
1585242300000|2020-03-26 17:05:00|17172.4|17170.9|17180.4|17178.9|17180.4|17178.9|17165.6|17163.9|1925
1585242600000|2020-03-26 17:10:00|17181.4|17179.9|17180.4|17178.9|17181.4|17179.9|17177.4|17175.9|1595
1585242900000|2020-03-26 17:15:00|17179.6|17178.1|17174.4|17172.9|17181.5|17179|17173.4|17171.8|881
1585243200000|2020-03-26 17:20:00|17175.4|17173.9|17177.4|17175.9|17178.5|17176.9|17172.4|17170.9|904
1585243500000|2020-03-26 17:25:00|17177.3|17174.9|17179.4|17177.9|17181.5|17179.9|17174.9|17172.9|895
1585243800000|2020-03-26 17:30:00|17180.3|17177.8|17183.6|17181.1|17186.5|17185|17179.4|17177.8|944
1585244100000|2020-03-26 17:35:00|17183.5|17182|17185.5|17184|17186.5|17185|17183.5|17181.8|1228
1585244400000|2020-03-26 17:40:00|17186.2|17184.7|17189.3|17187.8|17190|17188.5|17184.4|17182|609
1585244700000|2020-03-26 17:45:00|17190.1|17188.6|17186.5|17185|17192.8|17191.3|17185.5|17184|1081
1585245000000|2020-03-26 17:50:00|17187.5|17184|17188.4|17186.9|17191.9|17189.6|17186.5|17184|591
1585245300000|2020-03-26 17:55:00|17188.3|17186.8|17194.6|17192.1|17195.5|17194|17187.6|17186.1|880
1585245600000|2020-03-26 18:00:00|17193.7|17192.2|17188.4|17185.9|17193.8|17192.2|17187.5|17185.9|332
1585245900000|2020-03-26 18:05:00|17187.5|17186|17192.9|17191.4|17192.9|17191.4|17186.5|17184.9|372
1585246200000|2020-03-26 18:10:00|17193.8|17190.4|17196.4|17193.9|17199.9|17197.6|17192|17190.4|311
1585246500000|2020-03-26 18:15:00|17195.5|17194|17194.6|17192.1|17200.7|17199|17188.6|17187.1|369
1585246800000|2020-03-26 18:20:00|17193.6|17191.1|17189.6|17188.1|17193.6|17192.1|17187.6|17186|124
1585247100000|2020-03-26 18:25:00|17190.6|17189|17189.5|17187|17192.6|17191.1|17188.6|17187|222
1585247400000|2020-03-26 18:30:00|17189.6|17187.1|17182.6|17181.1|17189.6|17188.1|17182.6|17181|495
1585247700000|2020-03-26 18:35:00|17183.6|17182.1|17180.6|17179.1|17184.6|17182.2|17180.6|17179.1|257
1585248000000|2020-03-26 18:40:00|17181.5|17179|17184.6|17183.1|17184.6|17183.1|17180.6|17179|100
1585248300000|2020-03-26 18:45:00|17185.6|17184.1|17181.6|17180.1|17185.6|17184.1|17181.6|17180.1|201
1585248600000|2020-03-26 18:50:00|17181.5|17180|17180.6|17178.1|17181.6|17180|17179.6|17178.1|40
1585248900000|2020-03-26 18:55:00|17181.6|17179.1|17179.6|17178.1|17182.6|17181.1|17179.6|17178|205
1585249200000|2020-03-26 19:00:00|17180.6|17179.1|17178.7|17177.2|17181.6|17180.1|17178.6|17177|349
1585249500000|2020-03-26 19:05:00|17177.9|17176.4|17176.7|17175.2|17177.9|17176.4|17176.7|17175.2|269
1585249800000|2020-03-26 19:10:00|17177.6|17175.1|17173.7|17172.2|17177.7|17175.2|17173.1|17171.6|238
1585250100000|2020-03-26 19:15:00|17172.7|17171.2|17171.7|17170.2|17172.8|17171.2|17169.7|17168.2|149
1585250400000|2020-03-26 19:20:00|17170.7|17169.2|17168.7|17167.2|17171.7|17170.2|17168.7|17167.2|76
1585250700000|2020-03-26 19:25:00|17167.7|17166.2|17163.7|17162.2|17167.7|17166.2|17163.7|17162.2|250
1585251000000|2020-03-26 19:30:00|17164.7|17163.2|17166.7|17165.2|17166.7|17165.2|17164.7|17162.2|102
1585251300000|2020-03-26 19:35:00|17166.9|17165.4|17166.7|17165.2|17170.8|17169.2|17164.7|17163.1|206
1585251600000|2020-03-26 19:40:00|17166.6|17165.1|17167.7|17166.2|17169.8|17168.2|17165.7|17164.2|99
1585251900000|2020-03-26 19:45:00|17168.7|17167.1|17172.8|17171.3|17176.9|17175.2|17168.6|17167.1|283
1585252200000|2020-03-26 19:50:00|17172.9|17170.4|17176.8|17175.3|17177.9|17176.3|17171.8|17170.1|219
1585252500000|2020-03-26 19:55:00|17176.7|17175.2|17177.8|17175.3|17177.9|17176.3|17173.8|17172.3|212
1585252800000|2020-03-26 20:00:00|17176.8|17175.4|17171.8|17170.3|17178.8|17177.3|17170.4|17168.4|112
1585253100000|2020-03-26 20:05:00|17171.7|17170.2|17171.8|17170.3|17175.8|17174.3|17171.1|17168.6|72
1585253400000|2020-03-26 20:10:00|17171.7|17170.2|17170.7|17169.2|17172.8|17170.3|17168.8|17167.3|103
1585253700000|2020-03-26 20:15:00|17170.8|17169.3|17170.8|17169.3|17172.8|17171.3|17169.9|17168.3|78
1585254000000|2020-03-26 20:20:00|17169.9|17168.4|17165.8|17164.3|17170.8|17168.7|17165.8|17164.3|106
1585254300000|2020-03-26 20:25:00|17164.8|17163.3|17162.8|17161.3|17164.8|17163.3|17162.8|17161.2|93
1585254600000|2020-03-26 20:30:00|17162.1|17160.6|17162.9|17161.4|17163.1|17161.6|17162.1|17160.6|136
1585254900000|2020-03-26 20:35:00|17162.6|17161.1|17161.9|17160.4|17162.9|17161.4|17160.9|17159.4|117
1585255200000|2020-03-26 20:40:00|17161.8|17160.3|17165.9|17163.4|17165.9|17164.4|17161.8|17160.3|161
1585255500000|2020-03-26 20:45:00|17165|17163.5|17164.9|17162.4|17166.9|17165.4|17162.9|17161.4|163
1585255800000|2020-03-26 20:50:00|17165.8|17163.4|17164|17162.5|17165.9|17163.4|17163.9|17162.4|25
1585256100000|2020-03-26 20:55:00|17163.9|17162.4|17164.5|17161|17166.9|17164.4|17162.7|17160.2|124
1585292700000|2020-03-27 07:05:00|17215|17212.5|17213|17211.5|17221|17219.4|17209|17207|5423
1585293000000|2020-03-27 07:10:00|17212.3|17210.5|17215|17213.5|17217|17215.5|17208|17206.5|1321
1585293300000|2020-03-27 07:15:00|17214|17212.5|17227.1|17225.6|17229.2|17227.6|17213.9|17211.5|1833
1585293600000|2020-03-27 07:20:00|17227.2|17225.7|17241.1|17238.6|17247.2|17245.6|17227.1|17225.4|3627
1585293900000|2020-03-27 07:25:00|17241|17239.5|17238.1|17235.6|17248.1|17246.5|17234.1|17232.6|2165
1585294200000|2020-03-27 07:30:00|17238|17236.6|17259.1|17257.6|17261.1|17259.6|17236.1|17234.6|2511
1585294500000|2020-03-27 07:35:00|17259|17256.6|17265.3|17263.8|17271.1|17268.7|17257.1|17255.6|3549
1585294800000|2020-03-27 07:40:00|17266.2|17263.7|17291.3|17289.8|17291.3|17289.8|17266.2|17263.7|5951
1585295100000|2020-03-27 07:45:00|17290.3|17288.8|17280.3|17278.8|17292.3|17290.8|17275.3|17273.7|5319
1585295400000|2020-03-27 07:50:00|17280.5|17279|17275.5|17274|17284.5|17283|17265.9|17264.4|3818
1585295700000|2020-03-27 07:55:00|17274.6|17273.1|17257.5|17255|17276.5|17275|17256.5|17255|3418
1585296000000|2020-03-27 08:00:00|17256.5|17256|17257.5|17256|17260.5|17258|17252.5|17251|4185
1585296300000|2020-03-27 08:05:00|17258.5|17257|17257.5|17255|17262.5|17261|17250.5|17249|6678
1585296600000|2020-03-27 08:10:00|17258.5|17256|17256.7|17255.2|17264.2|17262.7|17254.6|17253.1|2603
1585296900000|2020-03-27 08:15:00|17255.9|17254.4|17263.6|17262.1|17263.6|17262.1|17254.5|17252.9|2004
1585297200000|2020-03-27 08:20:00|17264.6|17261.1|17253.6|17252.1|17266.7|17265.1|17250.6|17249.1|2897
1585297500000|2020-03-27 08:25:00|17252.6|17251.1|17260.6|17259.1|17266.6|17265.1|17252.6|17251|4440
1585297800000|2020-03-27 08:30:00|17261.6|17260.1|17261.6|17260.1|17263.7|17262.1|17245.6|17244.1|2690
1585298100000|2020-03-27 08:35:00|17262.6|17259.1|17263.6|17262.1|17264.6|17263.1|17255.6|17254.1|1935
1585298400000|2020-03-27 08:40:00|17262.6|17261.1|17259.6|17258.1|17268.7|17267.1|17259.6|17258.1|4648
1585298700000|2020-03-27 08:45:00|17258.6|17257.1|17255.6|17254.1|17263.6|17262.1|17253.6|17252.1|2610
1585299000000|2020-03-27 08:50:00|17253.6|17252.1|17248.6|17247.1|17258.6|17257.1|17248.6|17247.1|2208
1585299300000|2020-03-27 08:55:00|17249.6|17248.1|17251.6|17250.1|17259.5|17258|17247.6|17246.1|3593
1585299600000|2020-03-27 09:00:00|17251.8|17250.3|17250.7|17249.2|17253.6|17252.1|17244.6|17243.1|4232
1585299900000|2020-03-27 09:05:00|17249.7|17248.2|17238.7|17237.2|17250.7|17249.2|17237.7|17236|4211
1585300200000|2020-03-27 09:10:00|17239.7|17236.4|17252.9|17251.4|17253.7|17252.2|17235.7|17234.2|3178
1585300500000|2020-03-27 09:15:00|17251.7|17250.2|17258.7|17257.2|17259.7|17258.2|17249.7|17248.2|2466
1585300800000|2020-03-27 09:20:00|17259.7|17258.2|17271.7|17270.2|17271.7|17270.2|17257.6|17255.2|3426
1585301100000|2020-03-27 09:25:00|17270.7|17269.2|17278.7|17277.2|17280.7|17279|17269.7|17267.2|3365
1585301400000|2020-03-27 09:30:00|17279.6|17278.1|17287.6|17286.1|17287.7|17286.1|17278.7|17277.2|3753
1585301700000|2020-03-27 09:35:00|17287.8|17285.3|17298.7|17297.2|17303.7|17301.2|17285.7|17284.2|5967
1585302000000|2020-03-27 09:40:00|17297.7|17296.2|17290.7|17289.2|17300.7|17299.2|17282.7|17281.2|3214
1585302300000|2020-03-27 09:45:00|17289.7|17288.2|17293.9|17292.4|17298.8|17296.4|17282.9|17281.4|2818
1585302600000|2020-03-27 09:50:00|17294.9|17293.4|17294.9|17293.4|17295.9|17294.4|17281.9|17280.4|3063
1585302900000|2020-03-27 09:55:00|17293.9|17292.4|17295.7|17294.2|17299.9|17298.4|17291.9|17290.4|5063
1585303200000|2020-03-27 10:00:00|17296.7|17295.2|17289.7|17288.2|17297.8|17296.2|17286.7|17284.2|4414
1585303500000|2020-03-27 10:05:00|17288.8|17287.2|17287.7|17286.2|17291.7|17289.2|17283.7|17282.2|2942
1585303800000|2020-03-27 10:10:00|17286.8|17285.3|17290.7|17289.2|17293.8|17292.2|17283.7|17282.1|2278
1585304100000|2020-03-27 10:15:00|17291.7|17290.2|17293.7|17292.2|17301.7|17300.2|17291.7|17290.1|2467
1585304400000|2020-03-27 10:20:00|17294.7|17293.2|17295.7|17294.2|17299.7|17298.2|17292.7|17291.2|3006
1585304700000|2020-03-27 10:25:00|17296.7|17295.2|17297.7|17296.2|17299.7|17298.2|17292.7|17291.2|1549
1585305000000|2020-03-27 10:30:00|17296.7|17295.2|17300.7|17299.2|17302.7|17301.2|17295.7|17294.2|2955
1585305300000|2020-03-27 10:35:00|17299.7|17298.2|17304.8|17303.3|17308.7|17307.2|17299.7|17298.2|3560
1585305600000|2020-03-27 10:40:00|17305.8|17304.3|17309.6|17307.1|17312.8|17311.3|17303.8|17302.3|3894
1585305900000|2020-03-27 10:45:00|17309.8|17307.3|17295.8|17294.3|17309.8|17308.3|17294.7|17292.3|2594
1585306200000|2020-03-27 10:50:00|17296.8|17295.3|17292.7|17291.2|17297.8|17295.3|17290.7|17289.2|1999
1585306500000|2020-03-27 10:55:00|17293.7|17291.3|17296.7|17295.2|17298.8|17297.2|17291.7|17290.2|1054
1585306800000|2020-03-27 11:00:00|17297.7|17296.2|17298.7|17297.2|17303.7|17302|17295.7|17294.2|1646
1585307100000|2020-03-27 11:05:00|17297.9|17296.4|17302.7|17301.2|17303.7|17302.2|17296.7|17295.2|2175
1585307400000|2020-03-27 11:10:00|17301.9|17300.4|17303.7|17302.2|17308.2|17306.2|17301.9|17300.4|1303
1585307700000|2020-03-27 11:15:00|17304.7|17303.2|17302.7|17301.2|17304.7|17303.2|17298.7|17297.2|1709
1585308000000|2020-03-27 11:20:00|17302.8|17300.2|17306.7|17305.2|17307.7|17305.4|17298.7|17297.2|1379
1585308300000|2020-03-27 11:25:00|17307.7|17306.2|17312.8|17311.3|17316.7|17315.2|17305.7|17304.2|3383
1585308600000|2020-03-27 11:30:00|17313.5|17312|17308.8|17307.3|17313.9|17312.3|17306.8|17305.3|2871
1585308900000|2020-03-27 11:35:00|17309.8|17308.3|17306.8|17305.3|17310.8|17309.3|17302.8|17301.3|3211
1585309200000|2020-03-27 11:40:00|17305.9|17304.3|17305.8|17304.3|17308.8|17307.3|17303.8|17302.3|1785
1585309500000|2020-03-27 11:45:00|17304.8|17303.3|17298.8|17296.3|17304.8|17303.3|17297.8|17296.2|2110
1585309800000|2020-03-27 11:50:00|17297.8|17295.5|17294.8|17293.3|17299.8|17298.3|17293.8|17292.3|1633
1585310100000|2020-03-27 11:55:00|17295.8|17294.3|17293.9|17292.4|17295.8|17294.3|17288.8|17287.3|2274
1585310400000|2020-03-27 12:00:00|17292.9|17291.4|17306.9|17304.4|17310.1|17308.4|17292.9|17291.4|2606
1585310700000|2020-03-27 12:05:00|17306.8|17305.3|17304|17302.5|17310.1|17308.4|17303|17301.5|2178
1585311000000|2020-03-27 12:10:00|17305|17303.5|17304.5|17303|17310|17307.5|17303.8|17302.2|2525
1585311300000|2020-03-27 12:15:00|17303.7|17302.2|17296.5|17295|17307.3|17305.7|17295.5|17294|1980
1585311600000|2020-03-27 12:20:00|17297.3|17295.8|17293.5|17292|17297.3|17295.8|17287.5|17285.9|2685
1585311900000|2020-03-27 12:25:00|17292.5|17291|17294.5|17293|17295.9|17294|17289.5|17287.9|1949
1585312200000|2020-03-27 12:30:00|17295.5|17293.9|17302.6|17301.1|17304.8|17303.3|17293.5|17292|2287
1585312500000|2020-03-27 12:35:00|17301.6|17300.1|17309.6|17308.1|17310.6|17309.1|17300.6|17298.9|2466
1585312800000|2020-03-27 12:40:00|17310.3|17308.8|17314.6|17312.1|17319.7|17318.1|17309.7|17308.1|3407
1585313100000|2020-03-27 12:45:00|17313.7|17312.2|17312.6|17311.1|17314.6|17313.1|17307.6|17306.1|2840
1585313400000|2020-03-27 12:50:00|17311.6|17310.1|17311.6|17310.1|17317.7|17316.1|17310.6|17309.1|3307
1585313700000|2020-03-27 12:55:00|17310.6|17309.1|17316.6|17315.1|17320.6|17319.1|17309.6|17308|2470
1585314000000|2020-03-27 13:00:00|17317.6|17316.1|17323.6|17322.1|17324.7|17323.2|17315.6|17314.1|2400
1585314300000|2020-03-27 13:05:00|17324.4|17322.9|17324.6|17323.1|17331.7|17330.1|17322.6|17321.1|3243
1585314600000|2020-03-27 13:10:00|17325.4|17323.9|17323.6|17321.1|17326.7|17325.1|17321.6|17320.1|2378
1585314900000|2020-03-27 13:15:00|17322.6|17322.1|17332.7|17331.2|17334.7|17333.2|17322.6|17321|2665
1585315200000|2020-03-27 13:20:00|17333.7|17332.2|17346.7|17345.2|17346.8|17345.2|17333.7|17332|4693
1585315500000|2020-03-27 13:25:00|17346.4|17344.9|17339.7|17338.2|17348.7|17347.2|17337.7|17336.2|2287
1585315800000|2020-03-27 13:30:00|17340.7|17339.2|17352.3|17350.8|17353.2|17351.7|17338.7|17337.2|3198
1585316100000|2020-03-27 13:35:00|17351.5|17350|17355|17353.5|17355.1|17353.5|17346.7|17345.1|3335
1585316400000|2020-03-27 13:40:00|17355.9|17354.4|17354.1|17352.6|17357.7|17356.2|17352.4|17350.7|3471
1585316700000|2020-03-27 13:45:00|17354.3|17352.8|17363.2|17361.7|17366.2|17364.4|17351.6|17350.1|2946
1585317000000|2020-03-27 13:50:00|17363|17361.5|17364.3|17362.8|17365.9|17363.9|17359.3|17357.7|3167
1585317300000|2020-03-27 13:55:00|17365.3|17363.8|17375.3|17373.8|17377.3|17375.8|17363.3|17361.8|4168
1585317600000|2020-03-27 14:00:00|17375.2|17372.7|17354.3|17352.8|17378.3|17375.8|17354.3|17352.7|4663
1585317900000|2020-03-27 14:05:00|17353.3|17351.8|17346.3|17344.8|17358.3|17356.8|17346.3|17344.8|3820
1585318200000|2020-03-27 14:10:00|17345.3|17343.8|17355.4|17353.9|17357.3|17355.8|17340.3|17338.7|4130
1585318500000|2020-03-27 14:15:00|17356.2|17353.7|17345.4|17343.9|17356.4|17354|17344.4|17342.9|4279
1585318800000|2020-03-27 14:20:00|17346.1|17344.6|17340.4|17338.9|17352.4|17350.9|17340.4|17338.9|4779
1585319100000|2020-03-27 14:25:00|17341.4|17339.9|17346.4|17344.9|17348.4|17346.9|17339.4|17337.5|3806
1585319400000|2020-03-27 14:30:00|17346.3|17344.8|17348.4|17346.9|17353.5|17351.1|17345.3|17342.9|1986
1585319700000|2020-03-27 14:35:00|17349.4|17347.9|17347.4|17345.9|17350.8|17348.9|17345.5|17343.9|2229
1585320000000|2020-03-27 14:40:00|17346.4|17344.9|17348.4|17346.9|17355.4|17353.9|17345.4|17343.8|2673
1585320300000|2020-03-27 14:45:00|17349.4|17347.9|17342.4|17339.9|17350.3|17348|17340.4|17338.9|2677
1585320600000|2020-03-27 14:50:00|17343.4|17340.9|17333.4|17331.9|17343.4|17341.9|17333.4|17331.9|3094
1585320900000|2020-03-27 14:55:00|17334.2|17332.7|17339.5|17338|17341.6|17340|17334.2|17332.7|2732
1585321200000|2020-03-27 15:00:00|17340.5|17338.5|17346.5|17345|17349.6|17348|17339.5|17338|2543
1585321500000|2020-03-27 15:05:00|17347.5|17344.8|17323.5|17322|17347.5|17346|17323.4|17321.1|3984
1585321800000|2020-03-27 15:10:00|17324.5|17323|17332.5|17331|17333.5|17332|17323.5|17321.9|2768
1585322100000|2020-03-27 15:15:00|17331.6|17330|17331.5|17330|17333.6|17332|17324.5|17323|2432
1585322400000|2020-03-27 15:20:00|17332.5|17331|17338.5|17337|17338.5|17337|17328.5|17327|1767
1585322700000|2020-03-27 15:25:00|17337.5|17336|17327.5|17326|17338.6|17337|17325.5|17323.9|2440
1585323000000|2020-03-27 15:30:00|17327.8|17326.3|17335.5|17334|17336.5|17334.1|17327.4|17325.9|2725
1585323300000|2020-03-27 15:35:00|17336.5|17335|17340.5|17339|17340.7|17339|17334.4|17331.9|4270
1585323600000|2020-03-27 15:40:00|17339.5|17338|17335.6|17334.1|17339.5|17338|17332.5|17331|1335
1585323900000|2020-03-27 15:45:00|17336.6|17335.1|17338.6|17337.1|17339.7|17338.1|17331.6|17330.1|1994
1585324200000|2020-03-27 15:50:00|17338.7|17336.1|17341.6|17340.1|17342.6|17341.1|17338.4|17336.1|2563
1585324500000|2020-03-27 15:55:00|17340.6|17339.1|17338.6|17337.1|17341.7|17340.1|17336.6|17335.1|1935
1585324800000|2020-03-27 16:00:00|17339.6|17338|17342.6|17341.1|17343.7|17342.1|17336.6|17335.1|2709
1585325100000|2020-03-27 16:05:00|17341.6|17340.1|17324.7|17323.2|17343.6|17342.1|17323.7|17322.2|4138
1585325400000|2020-03-27 16:10:00|17323.7|17322.2|17328.7|17327.2|17330.7|17329.2|17320.7|17319.2|7114
1585325700000|2020-03-27 16:15:00|17327.7|17326.2|17340.7|17339.2|17340.7|17339.2|17323.7|17322.2|3885
1585326000000|2020-03-27 16:20:00|17340.9|17339.4|17345|17343.5|17346|17344.5|17339.9|17338.2|3085
1585326300000|2020-03-27 16:25:00|17346|17343.6|17352|17350.5|17354|17352.5|17342|17340.5|4388
1585326600000|2020-03-27 16:30:00|17353|17351.5|17352|17350.5|17353|17351.5|17347|17345.4|2494
1585326900000|2020-03-27 16:35:00|17351|17349.5|17354|17352.5|17358|17355.5|17351|17349.5|1181
1585327200000|2020-03-27 16:40:00|17353|17351.5|17343|17341.5|17353.1|17351.5|17343|17341.4|1250
1585327500000|2020-03-27 16:45:00|17343.2|17340.7|17342|17340.5|17344.2|17342.7|17338|17336.2|879
1585327800000|2020-03-27 16:50:00|17341|17339.5|17340.1|17338.6|17343.1|17341.6|17339.1|17337.6|1132
1585328100000|2020-03-27 16:55:00|17339.9|17337.4|17340|17338.5|17340.1|17338.6|17336.1|17334.6|1337
1585328400000|2020-03-27 17:00:00|17340.1|17338.6|17341.2|17339.7|17341.2|17339.7|17336.1|17334.6|839
1585328700000|2020-03-27 17:05:00|17342.2|17340.7|17343.2|17341.7|17344.3|17342.7|17340.2|17338.6|758
1585329000000|2020-03-27 17:10:00|17342.2|17340.7|17345.2|17343.7|17346.2|17344.7|17337.2|17335.7|1410
1585329300000|2020-03-27 17:15:00|17346.2|17344.7|17342.2|17340.7|17346.2|17344.7|17341.1|17338.7|922
1585329600000|2020-03-27 17:20:00|17343.2|17341.6|17337.2|17335.7|17345.2|17342.7|17337.2|17335.7|1098
1585329900000|2020-03-27 17:25:00|17338.2|17336.6|17337.9|17336.4|17341.2|17338.7|17335.4|17333.9|726
1585330200000|2020-03-27 17:30:00|17338.9|17337.1|17335.9|17334.4|17338.9|17337.1|17333.6|17332.1|341
1585330500000|2020-03-27 17:35:00|17336|17334.5|17333.9|17332.4|17337|17335.4|17333.8|17332.3|393
1585330800000|2020-03-27 17:40:00|17334.9|17333.4|17336.8|17335.3|17337.9|17335.4|17333.9|17332.3|314
1585331100000|2020-03-27 17:45:00|17337.8|17336.3|17339.8|17338.3|17341.9|17340.4|17335.8|17334.3|553
1585331400000|2020-03-27 17:50:00|17340.8|17339.3|17338.8|17337.3|17340.8|17339.3|17338.8|17337.3|217
1585331700000|2020-03-27 17:55:00|17339.8|17337.4|17337.7|17335.2|17339.8|17338.3|17334.8|17333.3|438
1585332000000|2020-03-27 18:00:00|17337.8|17335.3|17340.8|17339.3|17340.8|17339.3|17336.8|17335.2|268
1585332300000|2020-03-27 18:05:00|17339.8|17338.3|17339.8|17338.3|17341.8|17340.3|17337.8|17336.3|232
1585332600000|2020-03-27 18:10:00|17338.8|17337.3|17337.9|17336.4|17339.9|17338.4|17337.9|17336.4|75
1585332900000|2020-03-27 18:15:00|17337.1|17335.6|17332.9|17331.4|17339|17337.4|17331.9|17330.4|280
1585333200000|2020-03-27 18:20:00|17331.9|17330.4|17335.9|17334.4|17336.9|17334.5|17330.9|17329.4|110
1585333500000|2020-03-27 18:25:00|17335.1|17333.6|17334.9|17332.4|17335.1|17333.6|17331.9|17330.4|129
1585333800000|2020-03-27 18:30:00|17333.9|17333.4|17335.9|17333.4|17335.9|17333.4|17331.9|17330.4|157
1585334100000|2020-03-27 18:35:00|17334.9|17334.4|17335.9|17334.4|17337.9|17336.4|17333.9|17332.4|69
1585334400000|2020-03-27 18:40:00|17336|17333.5|17335.9|17333.4|17336.9|17335.4|17334.9|17333.4|106
1585334700000|2020-03-27 18:45:00|17335.2|17334.4|17337.9|17336.4|17337.9|17336.4|17334.9|17333.4|57
1585335000000|2020-03-27 18:50:00|17338.9|17337.3|17336|17333.5|17338.9|17337.4|17334.8|17332.4|155
1585335300000|2020-03-27 18:55:00|17335|17332.5|17331|17329.5|17336|17332.6|17328|17326.3|513
1585335600000|2020-03-27 19:00:00|17331.7|17330.2|17335|17333.5|17336|17334.5|17330|17328.4|231
1585335900000|2020-03-27 19:05:00|17335.1|17332.6|17337|17335.5|17337|17335.5|17334|17332.5|56
1585336200000|2020-03-27 19:10:00|17338|17335.6|17339.9|17337.4|17342.1|17340.5|17335|17333.5|195
1585336500000|2020-03-27 19:15:00|17340|17337.5|17337|17334.5|17341.1|17339.5|17336|17333.5|56
1585336800000|2020-03-27 19:20:00|17337.1|17334.6|17338|17336.5|17338.5|17336.5|17336|17334.5|47
1585337100000|2020-03-27 19:25:00|17339|17335.5|17342|17340.5|17342|17340.5|17338|17335.5|223
1585337400000|2020-03-27 19:30:00|17342.9|17340.4|17349|17347.5|17349.9|17348.4|17342.9|17340.4|302
1585337700000|2020-03-27 19:35:00|17350|17348.4|17355.9|17353.4|17357.1|17355.6|17348|17346.5|283
1585338000000|2020-03-27 19:40:00|17356.1|17353.6|17354.7|17352.2|17358.1|17356.6|17352.1|17349.6|220
1585338300000|2020-03-27 19:45:00|17353.7|17352.3|17355.7|17354.2|17356.7|17355.2|17352.7|17350.7|261
1585338600000|2020-03-27 19:50:00|17356.7|17354.1|17356.7|17355.2|17357.8|17356.2|17354.7|17353.2|309
1585338900000|2020-03-27 19:55:00|17355.7|17354.2|17352.7|17350.2|17356.7|17355.2|17351.7|17350.2|186
1585339200000|2020-03-27 20:00:00|17351.8|17350.3|17350.7|17348.2|17352.7|17350.3|17346.7|17345.2|109
1585339500000|2020-03-27 20:05:00|17349.8|17349.2|17344.7|17343.2|17350.6|17349.2|17342.7|17341.2|102
1585339800000|2020-03-27 20:10:00|17344.4|17342.2|17339.7|17337.2|17344.4|17342.2|17338.7|17337.1|155
1585340100000|2020-03-27 20:15:00|17340.7|17338.2|17345.8|17343.3|17346.8|17345.3|17340.7|17338.2|27
1585340400000|2020-03-27 20:20:00|17345.9|17343.4|17342.8|17341.3|17345.9|17343.4|17342.8|17341.3|51
1585340700000|2020-03-27 20:25:00|17341.8|17340.3|17343.8|17342.3|17343.8|17342.3|17341.8|17340.3|19
1585341000000|2020-03-27 20:30:00|17343.7|17341.3|17346.8|17345.3|17347.8|17345.3|17342.8|17341.3|51
1585341300000|2020-03-27 20:35:00|17347.8|17346.2|17347.8|17346.3|17348.8|17347.3|17345.8|17344.3|36
1585341600000|2020-03-27 20:40:00|17348.7|17345.3|17349.8|17348.3|17350.8|17348.4|17348.7|17345.3|25
1585341900000|2020-03-27 20:45:00|17348.8|17347.3|17348.8|17347.3|17350.9|17348.4|17348.8|17347.3|24
1585342200000|2020-03-27 20:50:00|17348.7|17346.3|17347.8|17346.3|17349.8|17348.3|17347.8|17345.8|37
1585342500000|2020-03-27 20:55:00|17346.8|17345.3|17342|17339.5|17350.7|17348.3|17342|17339.5|86
1585548300000|2020-03-30 06:05:00|17344.8|17343.3|17364.8|17363.3|17366.8|17365.3|17344.8|17343.1|1086
1585548600000|2020-03-30 06:10:00|17363.6|17362.1|17359.8|17357.3|17364.8|17363.3|17356.6|17354.3|451
1585548900000|2020-03-30 06:15:00|17359.7|17358.2|17359.8|17358.3|17363.8|17361.3|17354.9|17353.4|753
1585549200000|2020-03-30 06:20:00|17360.8|17359.3|17364.8|17362.3|17368.8|17366.3|17358.8|17357.3|687
1585549500000|2020-03-30 06:25:00|17363.9|17362.4|17371.8|17370.3|17373.1|17371.6|17355.8|17354.3|1162
1585549800000|2020-03-30 06:30:00|17371.9|17369.4|17370.8|17369.3|17376|17374.3|17367.8|17366.3|1088
1585550100000|2020-03-30 06:35:00|17371.8|17370.3|17386.8|17385.3|17388.8|17387.3|17371.8|17370.3|1847
1585550400000|2020-03-30 06:40:00|17388.8|17387.3|17393.9|17392.4|17403.8|17402.3|17386.8|17385.3|2326
1585550700000|2020-03-30 06:45:00|17394.9|17393.4|17390.9|17389.4|17397|17395.4|17384.9|17383.4|1386
1585551000000|2020-03-30 06:50:00|17391.9|17390.4|17390.9|17389.4|17392.9|17391.4|17384.9|17383.4|1286
1585551300000|2020-03-30 06:55:00|17391.9|17390.4|17404.9|17403.4|17407|17405.4|17389.9|17388.4|1753
1585551600000|2020-03-30 07:00:00|17405.8|17403.3|17398.9|17397.4|17405.9|17404.4|17391.9|17390.4|2428
1585551900000|2020-03-30 07:05:00|17398|17396.5|17392.9|17391.4|17399|17397.4|17392.9|17391.4|1975
1585552200000|2020-03-30 07:10:00|17393.2|17391.7|17402.9|17401.4|17404.9|17403.4|17392.9|17391.4|2212
1585552500000|2020-03-30 07:15:00|17403.9|17402.4|17395.9|17393.4|17406.9|17404.4|17394.9|17393.4|2731
1585552800000|2020-03-30 07:20:00|17394.9|17394.4|17403.9|17402.4|17409.9|17408.4|17392.9|17391.4|2504
1585553100000|2020-03-30 07:25:00|17403.1|17401.4|17409|17407.5|17410.1|17408.5|17402.9|17401.4|1473
1585553400000|2020-03-30 07:30:00|17408|17406.5|17406|17404.5|17410|17408.5|17400|17398.5|1778
1585553700000|2020-03-30 07:35:00|17407|17404.6|17406|17404.5|17412.1|17410.5|17405|17403.5|2193
1585554000000|2020-03-30 07:40:00|17407|17405.5|17425|17423.5|17426|17424.5|17407|17405.5|2740
1585554300000|2020-03-30 07:45:00|17424|17422.5|17427|17424.5|17433|17431.5|17422|17420.5|3546
1585554600000|2020-03-30 07:50:00|17426.1|17424.6|17435|17433.5|17435|17433.5|17425.7|17423.6|2633
1585554900000|2020-03-30 07:55:00|17434.3|17432.8|17441.8|17440.3|17443.1|17441.6|17431|17429.5|3073
1585555200000|2020-03-30 08:00:00|17442.8|17441.3|17448.8|17447.3|17450.8|17449.3|17440.7|17438.3|4211
1585555500000|2020-03-30 08:05:00|17449.7|17447.2|17458.7|17457.2|17458.7|17457.2|17449.7|17447.2|3008
1585555800000|2020-03-30 08:10:00|17458|17456.5|17457|17455.5|17460.9|17459.2|17453|17451.5|4089
1585556100000|2020-03-30 08:15:00|17457.3|17455.8|17454|17452.5|17458|17456.5|17454|17452.4|2480
1585556400000|2020-03-30 08:20:00|17454.9|17452.4|17449|17447.5|17457|17454.5|17447|17445.5|3447
1585556700000|2020-03-30 08:25:00|17449.8|17446.5|17442|17440.5|17450|17448.5|17441|17439.5|3069
1585557000000|2020-03-30 08:30:00|17441.3|17439.8|17439|17437.5|17443|17441.5|17433|17431.4|4965
1585557300000|2020-03-30 08:35:00|17438.2|17436.7|17438.1|17436.6|17443.1|17441.6|17437.1|17435.6|4570
1585557600000|2020-03-30 08:40:00|17439.1|17437.4|17426.1|17424.6|17440.1|17438.6|17422.1|17420.6|3915
1585557900000|2020-03-30 08:45:00|17425.1|17423.6|17421.1|17419.6|17425.2|17423.6|17419.1|17416.6|3859
1585558200000|2020-03-30 08:50:00|17422.1|17420.6|17442.1|17440.6|17442.1|17440.6|17419.1|17417.6|4586
1585558500000|2020-03-30 08:55:00|17442.2|17439.7|17436.1|17434.6|17445.1|17443.6|17434.1|17432.6|3467
1585558800000|2020-03-30 09:00:00|17437.1|17435.6|17438.1|17436.6|17448.1|17445.6|17436.1|17434.6|2512
1585559100000|2020-03-30 09:05:00|17437.1|17435.6|17444.1|17442.6|17447.1|17444.6|17437.1|17434.6|2288
1585559400000|2020-03-30 09:10:00|17445.1|17443.6|17449.1|17447.6|17450.1|17448.6|17444.1|17442.6|2468
1585559700000|2020-03-30 09:15:00|17450.1|17448.1|17454.1|17452.6|17456.3|17454.6|17448.1|17445.6|2497
1585560000000|2020-03-30 09:20:00|17454.3|17452.8|17446.2|17443.7|17454.3|17452.8|17445.2|17443.5|3448
1585560300000|2020-03-30 09:25:00|17445.2|17443.5|17440.2|17438.7|17446.2|17444.7|17437.2|17435.7|2675
1585560600000|2020-03-30 09:30:00|17441.4|17439.9|17438.2|17436.7|17447.2|17445.7|17438.2|17436.7|2809
1585560900000|2020-03-30 09:35:00|17439.2|17437.7|17425.2|17423.7|17439.2|17437.7|17425.2|17423.7|2204
1585561200000|2020-03-30 09:40:00|17426.2|17424.7|17430.2|17428.7|17431.2|17429.7|17424.2|17422.7|2327
1585561500000|2020-03-30 09:45:00|17431.2|17429.7|17438.2|17436.7|17438.3|17436.7|17431.2|17429.7|2221
1585561800000|2020-03-30 09:50:00|17437.2|17435.7|17433.2|17431.7|17440.4|17438.7|17433.2|17431.7|3197
1585562100000|2020-03-30 09:55:00|17434.2|17432.7|17432.2|17430.7|17437.1|17434.9|17432.2|17430.7|1297
1585562400000|2020-03-30 10:00:00|17431.2|17429.7|17430.3|17428.8|17431.3|17429.8|17427.3|17425.7|2685
1585562700000|2020-03-30 10:05:00|17431.3|17429.6|17429.1|17427.6|17437.4|17435.8|17428.2|17426.6|1180
1585563000000|2020-03-30 10:10:00|17428.2|17426.7|17426.5|17425|17429.9|17428.4|17424.7|17423.1|1147
1585563300000|2020-03-30 10:15:00|17425.6|17424|17428.2|17426.7|17428.3|17426.7|17424.7|17423.1|1654
1585563600000|2020-03-30 10:20:00|17429.1|17426.6|17438.4|17436.9|17438.6|17437.1|17428.2|17426.6|2549
1585563900000|2020-03-30 10:25:00|17439.4|17437.4|17434.4|17432.9|17440.4|17438.9|17433.4|17431.9|999
1585564200000|2020-03-30 10:30:00|17434.2|17432.7|17432.5|17431|17434.4|17432.9|17430.7|17429.2|1153
1585564500000|2020-03-30 10:35:00|17432.2|17430.7|17432.5|17431|17433.5|17432|17428.5|17427|827
1585564800000|2020-03-30 10:40:00|17433.5|17432|17436.5|17434|17436.6|17435|17432.5|17431|971
1585565100000|2020-03-30 10:45:00|17436.3|17434.8|17429|17427.5|17436.5|17435|17429|17427.5|1355
1585565400000|2020-03-30 10:50:00|17430|17428.5|17432.9|17431.4|17433|17431.5|17429|17427.5|1341
1585565700000|2020-03-30 10:55:00|17433.7|17432.2|17431.9|17430.4|17436.9|17434.6|17428.9|17427.4|1149
1585566000000|2020-03-30 11:00:00|17432.9|17430.5|17431.9|17430.4|17433.9|17432.4|17429.9|17428.4|1297
1585566300000|2020-03-30 11:05:00|17432.9|17431.2|17428.9|17427.4|17433.9|17432.4|17427.9|17426.4|1155
1585566600000|2020-03-30 11:10:00|17429.9|17428.4|17429.9|17428.4|17432.9|17431.4|17429.8|17427.3|951
1585566900000|2020-03-30 11:15:00|17430.8|17428.3|17431.9|17430.4|17431.9|17430.4|17426.9|17425.3|2766
1585567200000|2020-03-30 11:20:00|17430.9|17429.4|17429.9|17428.4|17431.9|17430.4|17427.9|17426.4|2043
1585567500000|2020-03-30 11:25:00|17430.7|17429.2|17431.9|17430.4|17434.1|17432.4|17428.9|17427.4|1254
1585567800000|2020-03-30 11:30:00|17431.2|17429.7|17429.9|17428.4|17431.2|17429.7|17428.9|17427.3|1291
1585568100000|2020-03-30 11:35:00|17430.9|17428.6|17432|17430.5|17432.1|17430.5|17428.9|17427.4|981
1585568400000|2020-03-30 11:40:00|17431|17429.5|17429|17427.5|17432.7|17431.2|17429|17426.6|2167
1585568700000|2020-03-30 11:45:00|17428.7|17427.2|17431|17429.5|17431|17429.5|17427|17425.3|955
1585569000000|2020-03-30 11:50:00|17431.1|17428.6|17428|17426.5|17431.1|17429.5|17427|17424.6|2553
1585569300000|2020-03-30 11:55:00|17429|17427.5|17431|17429.5|17431|17429.5|17427|17425.5|3396
1585569600000|2020-03-30 12:00:00|17432|17430.5|17429|17427.5|17433|17431.5|17428|17426.5|1839
1585569900000|2020-03-30 12:05:00|17428.1|17426.5|17432|17430.5|17434|17432.5|17428|17426.5|1387
1585570200000|2020-03-30 12:10:00|17432.8|17431.3|17439|17437.5|17440.4|17438.4|17432|17430.4|1979
1585570500000|2020-03-30 12:15:00|17440|17437.7|17436|17434.5|17442|17440.5|17433|17430.5|1901
1585570800000|2020-03-30 12:20:00|17437|17435.5|17432.1|17430.6|17439|17437.5|17429.1|17427.6|3151
1585571100000|2020-03-30 12:25:00|17431.1|17429.6|17431.1|17429.6|17433.1|17431.6|17428.1|17426.4|1287
1585571400000|2020-03-30 12:30:00|17432.1|17430.6|17440.1|17438.6|17442.1|17440.6|17431.1|17429.4|1621
1585571700000|2020-03-30 12:35:00|17441.1|17439.5|17434.1|17432.6|17441.1|17439.6|17433.1|17431.6|1434
1585572000000|2020-03-30 12:40:00|17433.4|17431.6|17430.1|17428.6|17435|17432.7|17427.2|17425.2|1488
1585572300000|2020-03-30 12:45:00|17429.1|17427.6|17432|17430.5|17433.1|17431.6|17428|17425.5|1619
1585572600000|2020-03-30 12:50:00|17432.2|17429.7|17429.1|17427.6|17435.1|17433.6|17427.8|17425.8|1318
1585572900000|2020-03-30 12:55:00|17430.1|17428.6|17434.1|17432.6|17434.1|17432.6|17427.3|17425.6|1280
1585573200000|2020-03-30 13:00:00|17435.3|17432.8|17432.2|17430.7|17436.5|17434.6|17431.1|17428.6|1342
1585573500000|2020-03-30 13:05:00|17433.2|17431.7|17435|17433.5|17435|17433.5|17430.6|17429|2411
1585573800000|2020-03-30 13:10:00|17435.1|17432.6|17434.1|17432.6|17437.6|17436.1|17433.3|17431.3|1448
1585574100000|2020-03-30 13:15:00|17434.9|17433.4|17437.2|17435.7|17437.2|17435.7|17430.7|17429.2|1270
1585574400000|2020-03-30 13:20:00|17436.4|17434.9|17438.1|17436.6|17438.1|17436.6|17431.2|17429.7|1584
1585574700000|2020-03-30 13:25:00|17437.9|17436.4|17438.1|17436.6|17439.1|17437.4|17437.2|17434.7|1216
1585575000000|2020-03-30 13:30:00|17437.3|17435.8|17435.2|17433.7|17438.1|17436.6|17431.2|17429.6|1224
1585575300000|2020-03-30 13:35:00|17434.2|17432.7|17442.4|17440.9|17444.2|17441.8|17433.5|17432|2813
1585575600000|2020-03-30 13:40:00|17443.3|17440.8|17442.5|17441|17445.1|17443.6|17441.6|17440|1440
1585575900000|2020-03-30 13:45:00|17443.3|17441.8|17439|17436.5|17445.1|17443.6|17436.3|17434.8|2219
1585576200000|2020-03-30 13:50:00|17438.9|17437.4|17449.3|17447.8|17450.4|17448.8|17438.1|17436.5|4444
1585576500000|2020-03-30 13:55:00|17450.3|17448.8|17448.3|17446.8|17451.3|17449.8|17442.4|17440.6|2948
1585576800000|2020-03-30 14:00:00|17448.4|17446.9|17447.3|17444.8|17449.3|17447.8|17443.4|17441.8|1579
1585577100000|2020-03-30 14:05:00|17446.4|17444.9|17439.3|17437.8|17447.3|17444.9|17438.3|17436.8|1934
1585577400000|2020-03-30 14:10:00|17440|17438.5|17445.3|17443.8|17447.4|17445.8|17440|17437.8|1714
1585577700000|2020-03-30 14:15:00|17446.3|17444.8|17449.3|17447.8|17449.3|17447.8|17445.3|17443.7|1006
1585578000000|2020-03-30 14:20:00|17449.6|17448.1|17445.3|17443.8|17454.3|17452.8|17445.3|17443.7|2076
1585578300000|2020-03-30 14:25:00|17446.3|17444.8|17454.3|17452.8|17457.3|17455.8|17446.3|17444.8|1894
1585578600000|2020-03-30 14:30:00|17453.3|17451.8|17456.4|17454.9|17457.4|17455.9|17448.4|17446.7|2226
1585578900000|2020-03-30 14:35:00|17457.2|17454.7|17461.4|17459.9|17465.5|17463.9|17455.4|17453.9|2547
1585579200000|2020-03-30 14:40:00|17462.4|17460|17456.4|17454.9|17463.5|17461.9|17449.4|17447.7|3104
1585579500000|2020-03-30 14:45:00|17457.4|17455.9|17452.4|17450.9|17460.4|17458.9|17448.3|17445.9|2073
1585579800000|2020-03-30 14:50:00|17453.4|17449.9|17456.4|17454.9|17458.1|17456.6|17452.4|17449.9|2548
1585580100000|2020-03-30 14:55:00|17455.4|17453.9|17446.4|17444.9|17456.4|17454.9|17446.3|17444.8|2060
1585580400000|2020-03-30 15:00:00|17447.4|17445.9|17443.4|17441.9|17450.4|17447.9|17442.3|17439.9|2295
1585580700000|2020-03-30 15:05:00|17444.4|17442.9|17441.4|17439.9|17447.4|17444.9|17437.4|17435.9|2845
1585581000000|2020-03-30 15:10:00|17440.4|17438.9|17443.1|17441.6|17445.1|17443.6|17436.1|17434.6|3466
1585581300000|2020-03-30 15:15:00|17444.1|17442.6|17434.1|17432.6|17445.1|17443.6|17433.1|17431.4|3270
1585581600000|2020-03-30 15:20:00|17433.1|17431.6|17440.1|17438.6|17443.1|17441.6|17432.1|17430.6|2384
1585581900000|2020-03-30 15:25:00|17439.1|17437.6|17428.1|17426.6|17439.2|17437.6|17428.1|17426.6|2331
1585582200000|2020-03-30 15:30:00|17429.1|17427.6|17416.1|17414.6|17429.2|17427.6|17415.1|17413.6|4012
1585582500000|2020-03-30 15:35:00|17415.8|17413.6|17398.1|17396.6|17415.8|17414.6|17393.1|17391.5|4341
1585582800000|2020-03-30 15:40:00|17397.4|17395.6|17391.1|17389.6|17399.1|17396.6|17376|17373.6|5667
1585583100000|2020-03-30 15:45:00|17392.1|17389.8|17391.1|17389.6|17392.1|17390.6|17380.1|17378.5|3108
1585583400000|2020-03-30 15:50:00|17390.1|17388.6|17389.2|17387.7|17394.1|17392.6|17388.1|17386.5|2418
1585583700000|2020-03-30 15:55:00|17390.2|17388.7|17376.2|17374.7|17390.3|17388.7|17372.7|17370.3|3738
1585584000000|2020-03-30 16:00:00|17377.2|17375.7|17380.4|17378.9|17387.2|17385.7|17376.2|17374.7|1916
1585584300000|2020-03-30 16:05:00|17380.2|17378.7|17384.2|17381.7|17385.2|17383.7|17374.2|17372.7|1409
1585584600000|2020-03-30 16:10:00|17385.2|17382.7|17384.2|17382.7|17391.2|17389.7|17384.2|17382.6|1407
1585584900000|2020-03-30 16:15:00|17385.2|17382.8|17392.2|17389.7|17392.2|17390.7|17383.1|17380.7|942
1585585200000|2020-03-30 16:20:00|17392.1|17390.6|17391.2|17388.7|17395.2|17393.7|17388.4|17386.7|1042
1585585500000|2020-03-30 16:25:00|17390.2|17387.7|17397.2|17395.7|17398.2|17395.7|17390.2|17387.7|826
1585585800000|2020-03-30 16:30:00|17398|17396.5|17400.2|17397.7|17400.2|17398.7|17397.2|17395.7|344
1585586100000|2020-03-30 16:35:00|17400.1|17398.6|17400.3|17398.8|17401.3|17399.8|17399.2|17396.7|368
1585586400000|2020-03-30 16:40:00|17401.3|17399.8|17400.3|17398.8|17405.3|17403.2|17400.3|17398.8|752
1585586700000|2020-03-30 16:45:00|17400.1|17397.6|17398.3|17396.8|17400.3|17398.8|17397.3|17394.8|542
1585587000000|2020-03-30 16:50:00|17399|17397.5|17400.3|17398.8|17400.3|17398.8|17398|17396.5|557
1585587300000|2020-03-30 16:55:00|17399.3|17397.8|17399.3|17397.8|17401.7|17399.8|17398.3|17396.7|477
1585587600000|2020-03-30 17:00:00|17400.3|17398.8|17406.3|17404.8|17406.3|17404.8|17399.3|17397.8|327
1585587900000|2020-03-30 17:05:00|17405.3|17403.8|17407.3|17405.8|17409.3|17407.8|17405.3|17403.8|392
1585588200000|2020-03-30 17:10:00|17406.5|17404.8|17405.3|17403.8|17406.5|17405|17402.8|17400.8|245
1585588500000|2020-03-30 17:15:00|17404.5|17402.8|17405.3|17403.8|17407.3|17405.8|17403.3|17401.8|150
1585588800000|2020-03-30 17:20:00|17406.2|17403.7|17401.4|17399.9|17406.5|17404.9|17401.2|17398.7|83
1585589100000|2020-03-30 17:25:00|17402.4|17398.9|17399.4|17396.9|17402.5|17400.9|17398.4|17396.9|112
1585589400000|2020-03-30 17:30:00|17398.4|17397|17396.4|17394.9|17399.4|17397|17396.4|17394.7|129
1585589700000|2020-03-30 17:35:00|17396.3|17393.9|17395.4|17393.9|17397.4|17395|17394.4|17392.5|163
1585590000000|2020-03-30 17:40:00|17394.4|17392.9|17392.4|17390.9|17396.4|17394.9|17392.4|17390.8|145
1585590300000|2020-03-30 17:45:00|17393.4|17391.9|17391.4|17389.9|17393.4|17391.9|17389.4|17387.9|367
1585590600000|2020-03-30 17:50:00|17390.7|17389.2|17387.4|17385.9|17391.6|17389.9|17387.4|17385.9|319
1585590900000|2020-03-30 17:55:00|17386.4|17384.9|17389.4|17387.9|17389.4|17387.9|17385.4|17383.9|337
1585591200000|2020-03-30 18:00:00|17388.4|17386.9|17384.5|17383|17388.4|17387.9|17382.4|17380.9|347
1585591500000|2020-03-30 18:05:00|17383.5|17382|17377.5|17376|17383.5|17382|17377.5|17376|350
1585591800000|2020-03-30 18:10:00|17376.5|17375|17376.5|17375|17377.5|17376|17376.5|17375|110
1585592100000|2020-03-30 18:15:00|17377.5|17376|17377.5|17376|17381.6|17380|17377.5|17376|274
1585592400000|2020-03-30 18:20:00|17378.5|17377|17382.5|17381|17383.5|17382|17378.5|17377|239
1585592700000|2020-03-30 18:25:00|17383.2|17380|17385.5|17384|17385.5|17384|17383.2|17380|168
1585593000000|2020-03-30 18:30:00|17384.5|17383|17385.5|17384|17385.5|17384|17382.5|17381|121
1585593300000|2020-03-30 18:35:00|17386.3|17384.8|17386.5|17385|17389.5|17387|17383.5|17382|376
1585593600000|2020-03-30 18:40:00|17387.5|17386|17384.5|17383|17390.7|17389|17384.5|17383|106
1585593900000|2020-03-30 18:45:00|17383.5|17382|17379.6|17378.1|17384.6|17383.1|17379.6|17378.1|57
1585594200000|2020-03-30 18:50:00|17379.4|17377.1|17378.6|17376.1|17380.6|17379.1|17376.6|17375.1|249
1585594500000|2020-03-30 18:55:00|17377.6|17375.9|17376.6|17375.1|17379.6|17378.1|17374.4|17372.1|184
1585594800000|2020-03-30 19:00:00|17376.7|17374.2|17372.6|17371.1|17377.6|17376.1|17371.6|17370.1|342
1585595100000|2020-03-30 19:05:00|17373.5|17371|17372.6|17370.1|17373.6|17372.1|17370.6|17369.1|93
1585595400000|2020-03-30 19:10:00|17371.6|17370|17371.6|17370.1|17373.6|17372.1|17370.6|17369.1|103
1585595700000|2020-03-30 19:15:00|17371.7|17370.2|17370.6|17369.1|17374.6|17372.1|17370.5|17368.1|245
1585596000000|2020-03-30 19:20:00|17371.6|17369|17367.6|17366.1|17372.6|17371.1|17366.6|17365.1|233
1585596300000|2020-03-30 19:25:00|17367.5|17365.1|17367.6|17365.1|17369.6|17367.1|17367.5|17365.1|110
1585596600000|2020-03-30 19:30:00|17367.5|17366|17369.7|17368.2|17370.7|17368.3|17365.6|17364.1|120
1585596900000|2020-03-30 19:35:00|17370.8|17368.3|17370.7|17369.2|17372.8|17371.2|17369.5|17367.2|100
1585597200000|2020-03-30 19:40:00|17370.5|17368.2|17372.7|17371.2|17373.7|17372.2|17368.7|17367.2|101
1585597500000|2020-03-30 19:45:00|17371.9|17370.4|17369.6|17367.1|17373.7|17372.2|17368.7|17367.1|108
1585597800000|2020-03-30 19:50:00|17369.7|17367.2|17367.7|17366.2|17369.7|17367.2|17365.7|17364.2|130
1585598100000|2020-03-30 19:55:00|17367.8|17365.3|17369.7|17368.2|17369.8|17368.3|17366.7|17365.1|184
1585634700000|2020-03-31 06:05:00|17391.4|17389.9|17395.4|17392.9|17398.4|17396.9|17389.4|17387.9|1659
1585635000000|2020-03-31 06:10:00|17395.3|17392.8|17391.1|17389.6|17400.4|17398.9|17391.1|17389.6|1511
1585635300000|2020-03-31 06:15:00|17392.1|17390.6|17389.1|17387.6|17397.2|17395.6|17389.1|17387.6|894
1585635600000|2020-03-31 06:20:00|17390.1|17388.6|17384.1|17382.6|17393.1|17391.6|17383.4|17381.9|1169
1585635900000|2020-03-31 06:25:00|17384.8|17383.3|17383.1|17381.6|17385.1|17383.6|17375.5|17374|1835
1585636200000|2020-03-31 06:30:00|17384.1|17382.6|17373|17371.5|17385.1|17383.6|17373|17370.6|1236
1585636500000|2020-03-31 06:35:00|17373.1|17371.6|17356.1|17354.6|17373.1|17371.6|17354.1|17351.6|2839
1585636800000|2020-03-31 06:40:00|17357.1|17355.6|17361.1|17359.6|17364.1|17362.6|17355.1|17353.6|2126
1585637100000|2020-03-31 06:45:00|17362.1|17358.6|17369.1|17367.6|17372.1|17369.6|17359.1|17357.6|2406
1585637400000|2020-03-31 06:50:00|17369.9|17368.4|17377.2|17374.7|17380.1|17378.6|17369.1|17366.6|1463
1585637700000|2020-03-31 06:55:00|17376.3|17374.8|17384.2|17382.7|17387.2|17385.7|17376.2|17374.7|1588
1585638000000|2020-03-31 07:00:00|17383.4|17381.9|17365.2|17363.7|17383.4|17381.9|17360.2|17358.7|5057
1585638300000|2020-03-31 07:05:00|17366|17363.5|17367.2|17365.7|17372.2|17370.7|17362.2|17360.7|2245
1585638600000|2020-03-31 07:10:00|17367.9|17366.4|17333.2|17331.7|17369.2|17367.7|17330.2|17328.7|5163
1585638900000|2020-03-31 07:15:00|17334.2|17332.7|17323.2|17321.7|17342.2|17340.7|17319.2|17317.7|6089
1585639200000|2020-03-31 07:20:00|17322.2|17320.7|17320.2|17318.7|17333.2|17331.7|17316.2|17314.7|5069
1585639500000|2020-03-31 07:25:00|17320.1|17317.6|17326.2|17324.7|17326.4|17324.7|17317.2|17315.6|4448
1585639800000|2020-03-31 07:30:00|17326.1|17323.7|17339.2|17337.7|17340.2|17338.7|17326.1|17323.7|4290
1585640100000|2020-03-31 07:35:00|17340.2|17338.7|17347.3|17344.8|17349.5|17348|17339.2|17337.7|3803
1585640400000|2020-03-31 07:40:00|17346.4|17344.9|17342|17340.5|17347|17345.5|17333.4|17331.9|2738
1585640700000|2020-03-31 07:45:00|17343|17341.5|17341|17339.5|17344|17342.5|17339.9|17337.4|1998
1585641000000|2020-03-31 07:50:00|17340.1|17338.5|17343|17341.5|17343|17341.5|17334|17332.5|1859
1585641300000|2020-03-31 07:55:00|17342.3|17340.8|17338|17336.5|17347|17345.5|17338|17336.4|1853
1585641600000|2020-03-31 08:00:00|17338.2|17336.7|17346|17344.5|17346.2|17344.5|17335|17333.5|2376
1585641900000|2020-03-31 08:05:00|17345.9|17343.5|17346.1|17344.6|17349.1|17347.6|17342|17340.5|2509
1585642200000|2020-03-31 08:10:00|17347.1|17345.6|17348.1|17346.6|17350.5|17349|17345.1|17343.2|1969
1585642500000|2020-03-31 08:15:00|17349.1|17347.6|17352.1|17350.6|17356.1|17354.6|17349.1|17347.6|2543
1585642800000|2020-03-31 08:20:00|17351.1|17349.6|17356.1|17354.6|17356.2|17354.6|17349.9|17347.4|2047
1585643100000|2020-03-31 08:25:00|17357.1|17355.6|17357.1|17355.6|17358.2|17356.6|17354.1|17352.6|2282
1585643400000|2020-03-31 08:30:00|17356.1|17354.6|17353.1|17351.6|17359.1|17356.9|17353.1|17351.6|2011
1585643700000|2020-03-31 08:35:00|17352.1|17350.6|17361.1|17359.6|17361.1|17359.6|17350.1|17348.5|2873
1585644000000|2020-03-31 08:40:00|17360.1|17358.6|17360.1|17358.6|17367.1|17365.6|17360.1|17358.6|3202
1585644300000|2020-03-31 08:45:00|17360.9|17359.4|17348.1|17346.6|17360.9|17359.4|17345.1|17343.6|2937
1585644600000|2020-03-31 08:50:00|17349|17346.5|17349.2|17347.7|17351.1|17349.6|17342.2|17340.7|3235
1585644900000|2020-03-31 08:55:00|17349.3|17347.8|17356.2|17354.7|17359.2|17357.7|17349.2|17347.7|4812
1585645200000|2020-03-31 09:00:00|17357|17354.5|17354|17352.5|17358.2|17355.7|17348.2|17346.7|3184
1585645500000|2020-03-31 09:05:00|17354.2|17352.7|17352.2|17350.7|17358.2|17355.8|17350.2|17348.7|2356
1585645800000|2020-03-31 09:10:00|17353.2|17351.7|17353.2|17350.7|17354.3|17352.7|17351.2|17349.7|922
1585646100000|2020-03-31 09:15:00|17353.1|17351.6|17345.2|17343.7|17353.3|17351.7|17340.2|17338.7|2128
1585646400000|2020-03-31 09:20:00|17344.2|17342.7|17354.2|17352.7|17355|17353.5|17344.2|17342.7|2634
1585646700000|2020-03-31 09:25:00|17353.2|17351.7|17354.2|17352.7|17355.2|17353.7|17352.2|17350.7|2358
1585647000000|2020-03-31 09:30:00|17355.2|17353.7|17357.2|17355.7|17359.2|17357.7|17354.2|17352.7|1723
1585647300000|2020-03-31 09:35:00|17358.1|17355.6|17348.3|17346.8|17358.2|17356.7|17348.3|17346.8|1782
1585647600000|2020-03-31 09:40:00|17349.3|17347.8|17348.3|17346.8|17351.3|17349.8|17348.3|17346.6|975
1585647900000|2020-03-31 09:45:00|17349.3|17347.8|17349.3|17347.8|17352.4|17350.8|17348.3|17346.8|2691
1585648200000|2020-03-31 09:50:00|17349|17345.5|17343.3|17341.8|17349.3|17347.8|17341.3|17339.7|2663
1585648500000|2020-03-31 09:55:00|17342.3|17340.8|17345.3|17342.8|17347.3|17345.8|17342.2|17339.8|2557
1585648800000|2020-03-31 10:00:00|17346.3|17343.8|17340.3|17338.8|17350.3|17348.8|17340.3|17338.8|2756
1585649100000|2020-03-31 10:05:00|17341.3|17339.8|17353.3|17351.8|17354.3|17352.8|17340.3|17338.8|2206
1585649400000|2020-03-31 10:10:00|17352.3|17350.8|17352.3|17349.8|17353.3|17351.8|17349.2|17346.8|1952
1585649700000|2020-03-31 10:15:00|17352.5|17350.8|17361.3|17359.8|17364.5|17362.8|17351.3|17349.8|2696
1585650000000|2020-03-31 10:20:00|17360.3|17358.8|17371.4|17369.9|17371.5|17369.9|17360.3|17358.8|3231
1585650300000|2020-03-31 10:25:00|17372.4|17370.9|17362.4|17360.9|17376.5|17374.9|17362.4|17360.9|2881
1585650600000|2020-03-31 10:30:00|17363.4|17361.9|17361.4|17359.9|17366.4|17364.9|17359.4|17357.7|2754
1585650900000|2020-03-31 10:35:00|17362.2|17360.7|17370.4|17368.9|17373.4|17371.9|17360.4|17358.7|2442
1585651200000|2020-03-31 10:40:00|17369.4|17367.9|17371.4|17369.9|17373.4|17371.9|17367.5|17366|2144
1585651500000|2020-03-31 10:45:00|17372.3|17369.8|17366.4|17364.9|17372.4|17369.9|17365.4|17363.9|1788
1585651800000|2020-03-31 10:50:00|17367.4|17365.1|17365.4|17363.9|17371.4|17369.9|17359.6|17357.8|2396
1585652100000|2020-03-31 10:55:00|17365.3|17363.8|17371.4|17369.9|17372.6|17370.9|17361.4|17359.9|3085
1585652400000|2020-03-31 11:00:00|17370.7|17369.2|17379.4|17377.9|17379.4|17377.9|17370.7|17369.2|1553
1585652700000|2020-03-31 11:05:00|17378.4|17376.9|17385.5|17384|17385.5|17384|17376.7|17374.8|1877
1585653000000|2020-03-31 11:10:00|17384.7|17383.2|17379.5|17378|17389.6|17388|17379.5|17378|3034
1585653300000|2020-03-31 11:15:00|17378.6|17377|17379.5|17378|17384.5|17382.1|17377.3|17375.8|1239
1585653600000|2020-03-31 11:20:00|17380.2|17378.7|17378.2|17376.7|17381.6|17380|17377.5|17375|2100
1585653900000|2020-03-31 11:25:00|17379.1|17377.6|17373.9|17372.4|17380.8|17379.3|17369.6|17367.9|1347
1585654200000|2020-03-31 11:30:00|17374|17372.5|17375.8|17373.3|17378.3|17376.7|17373.9|17372.2|993
1585654500000|2020-03-31 11:35:00|17374.9|17374.3|17368.9|17367.4|17375.9|17374.3|17368.8|17367.3|1469
1585654800000|2020-03-31 11:40:00|17369.7|17368.2|17374|17372.5|17374.9|17373.4|17369.7|17367.2|895
1585655100000|2020-03-31 11:45:00|17373.2|17371.7|17377.5|17376|17378.4|17376.9|17373.2|17371.5|1325
1585655400000|2020-03-31 11:50:00|17377.4|17375.9|17378.4|17376.9|17379.4|17377.6|17374.9|17373.3|997
1585655700000|2020-03-31 11:55:00|17379.3|17376.8|17377.5|17375|17381|17379.5|17374.1|17372.4|1511
1585656000000|2020-03-31 12:00:00|17377.4|17375.9|17378.4|17376.9|17378.4|17376.9|17374.9|17373.4|1639
1585656300000|2020-03-31 12:05:00|17379.3|17376.8|17378.7|17377.2|17383.7|17381.2|17375.7|17374.2|1296
1585656600000|2020-03-31 12:10:00|17377.9|17376.4|17372.7|17371.2|17379.7|17377.2|17371.7|17370.2|1508
1585656900000|2020-03-31 12:15:00|17373.7|17372.2|17372.8|17371.3|17373.9|17372.2|17369.7|17368.2|2455
1585657200000|2020-03-31 12:20:00|17373.8|17372.3|17374.8|17373.3|17377.8|17375.3|17370.8|17369.3|1467
1585657500000|2020-03-31 12:25:00|17375.8|17374.3|17368.8|17367.3|17375.9|17374.3|17365.8|17364.3|1269
1585657800000|2020-03-31 12:30:00|17369.8|17368.3|17377.8|17376.3|17380.8|17379.3|17368.8|17367.3|2987
1585658100000|2020-03-31 12:35:00|17377.7|17375.3|17381.8|17380.3|17385.8|17384.3|17377.7|17375.3|1916
1585658400000|2020-03-31 12:40:00|17382.8|17381.3|17386.7|17385.2|17387.7|17386.2|17380.8|17379.3|1390
1585658700000|2020-03-31 12:45:00|17386.8|17385.3|17377.7|17376.2|17388.8|17387.2|17374.7|17373.2|2018
1585659000000|2020-03-31 12:50:00|17376.7|17375.2|17371.7|17370.2|17377.8|17376.2|17370.7|17369.2|1750
1585659300000|2020-03-31 12:55:00|17371.8|17370.3|17363.7|17362.2|17372.7|17371.2|17362.8|17361.2|2543
1585659600000|2020-03-31 13:00:00|17362.7|17361.2|17359.7|17358.2|17366|17364.5|17357.7|17356.2|2961
1585659900000|2020-03-31 13:05:00|17360.7|17359.2|17359.7|17358.2|17363.9|17362.2|17358.7|17357.2|1901
1585660200000|2020-03-31 13:10:00|17358.7|17357.2|17361.7|17360.2|17364.9|17363.2|17355.7|17354.2|1787
1585660500000|2020-03-31 13:15:00|17360.7|17359.2|17368.8|17367.3|17368.8|17367.3|17357.7|17356.2|1997
1585660800000|2020-03-31 13:20:00|17369.5|17368|17374.8|17373.3|17374.8|17373.3|17367.8|17366.3|2149
1585661100000|2020-03-31 13:25:00|17375.8|17374.3|17373.8|17372.3|17377.8|17376.3|17372.8|17371.1|1874
1585661400000|2020-03-31 13:30:00|17374.6|17372.1|17373.8|17372.3|17376.8|17375.3|17371.8|17370.3|1935
1585661700000|2020-03-31 13:35:00|17373.1|17371.6|17374.8|17373.3|17376.8|17375.3|17372.8|17371.3|998
1585662000000|2020-03-31 13:40:00|17375.8|17374.2|17377.9|17375.4|17381.8|17379.3|17371.8|17370.3|2078
1585662300000|2020-03-31 13:45:00|17376.8|17375.3|17387.8|17386.3|17388.2|17386.3|17372.8|17371.3|2385
1585662600000|2020-03-31 13:50:00|17388.7|17387.2|17390.8|17389.3|17399|17397.3|17386.8|17385.3|3705
1585662900000|2020-03-31 13:55:00|17389.8|17388.3|17385.8|17384.3|17395.8|17394.2|17385.8|17384.3|1818
1585663200000|2020-03-31 14:00:00|17386.8|17385.3|17385.9|17384.4|17389.3|17387.8|17379.8|17378.3|2857
1585663500000|2020-03-31 14:05:00|17385|17383.4|17381.9|17380.4|17385.9|17383.5|17377.9|17376.2|1747
1585663800000|2020-03-31 14:10:00|17380.9|17379.4|17381.9|17380.4|17386.9|17385.4|17380.9|17379.2|1434
1585664100000|2020-03-31 14:15:00|17382.9|17381.4|17382.9|17381.4|17386.9|17385.4|17378.9|17377.2|2505
1585664400000|2020-03-31 14:20:00|17383.9|17382.4|17378.9|17377.4|17385.9|17384.4|17376.9|17375.3|1518
1585664700000|2020-03-31 14:25:00|17379.8|17377.3|17362.9|17361.4|17379.9|17378.4|17362.9|17361.3|2405
1585665000000|2020-03-31 14:30:00|17362.2|17360.7|17370.9|17369.4|17374.1|17372.4|17361.9|17360.4|2501
1585665300000|2020-03-31 14:35:00|17371.9|17370.4|17363.9|17362.4|17372.1|17370.4|17361.9|17360.4|3374
1585665600000|2020-03-31 14:40:00|17362.9|17361.4|17359.9|17358.4|17366.1|17364.4|17357.9|17356.4|3000
1585665900000|2020-03-31 14:45:00|17359.2|17357.7|17369|17367.5|17369.1|17367.5|17357.9|17356.4|3195
1585666200000|2020-03-31 14:50:00|17370|17368.5|17365|17363.5|17371|17369.5|17364|17362.3|2389
1585666500000|2020-03-31 14:55:00|17366|17364.3|17360|17358.5|17369|17367.5|17358|17356.3|4510
1585666800000|2020-03-31 15:00:00|17359|17357.5|17352|17350.5|17362|17360.5|17349|17347.5|6497
1585667100000|2020-03-31 15:05:00|17351|17349.5|17345.3|17343.8|17352|17350.5|17344.4|17342.9|6125
1585667400000|2020-03-31 15:10:00|17346.3|17343.9|17342.7|17341.2|17346.3|17343.9|17330.6|17329.1|10852
1585667700000|2020-03-31 15:15:00|17343.4|17341.9|17341.1|17338.6|17344.1|17342.1|17338.4|17336.7|6801
1585668000000|2020-03-31 15:20:00|17338.4|17336.9|17333.2|17331.7|17339.4|17337.9|17333.2|17331.7|4447
1585668300000|2020-03-31 15:25:00|17334.9|17333.4|17331.5|17329|17336.7|17335.2|17330.6|17329|4718
1585668600000|2020-03-31 15:30:00|17331|17329.5|17337.6|17336.1|17337.6|17336.1|17329.8|17328.3|3335
1585668900000|2020-03-31 15:35:00|17337.7|17335.2|17338.4|17336.9|17340.3|17338.7|17335|17333.5|3189
1585669200000|2020-03-31 15:40:00|17338.6|17336.1|17335.9|17334.4|17338.6|17336.9|17333.3|17331.6|3082
1585669500000|2020-03-31 15:45:00|17335|17333.5|17335.9|17334.4|17336|17334.4|17332.4|17330.8|1264
1585669800000|2020-03-31 15:50:00|17335|17333.5|17339.3|17337.8|17340.1|17338.6|17333.3|17331.8|1444
1585670100000|2020-03-31 15:55:00|17338.5|17337|17344.5|17343|17345.5|17343.9|17338.5|17336.8|2703
1585670400000|2020-03-31 16:00:00|17344.7|17342.2|17344.5|17343|17347.3|17345.6|17342.8|17341.3|1482
1585670700000|2020-03-31 16:05:00|17345.4|17343.9|17341.1|17339.6|17345.5|17343.9|17340.2|17337.9|1106
1585671000000|2020-03-31 16:10:00|17342|17340.5|17346.3|17344.8|17346.3|17344.8|17342|17339.6|1400
1585671300000|2020-03-31 16:15:00|17347.3|17345.7|17352.2|17350.7|17352.3|17350.7|17345.4|17343.9|2002
1585671600000|2020-03-31 16:20:00|17352.3|17349.8|17350.2|17348.7|17353.2|17351.7|17349.2|17347.7|827
1585671900000|2020-03-31 16:25:00|17351.2|17347.7|17351.2|17349.7|17352.3|17350.7|17349.2|17347.7|974
1585672200000|2020-03-31 16:30:00|17352.1|17349.6|17352.7|17351.2|17353.6|17352.1|17350.2|17348.5|1334
1585672500000|2020-03-31 16:35:00|17353.5|17352|17354.6|17352.1|17354.6|17353|17351.9|17349.5|1306
1585672800000|2020-03-31 16:40:00|17353.6|17353|17353.6|17352.1|17356.3|17354.7|17352.8|17351.1|649
1585673100000|2020-03-31 16:45:00|17352.8|17351.3|17350.2|17348.7|17355.5|17353|17349.3|17347.8|949
1585673400000|2020-03-31 16:50:00|17351.1|17349.6|17354.5|17353|17355.5|17353.2|17350.2|17348.6|853
1585673700000|2020-03-31 16:55:00|17355.5|17353.9|17357.3|17354.8|17357.4|17355.8|17354.5|17352.9|593
1585674000000|2020-03-31 17:00:00|17357.4|17355.8|17360.3|17358.8|17361.3|17359.8|17356.3|17354.3|1026
1585674300000|2020-03-31 17:05:00|17361|17359.5|17357.6|17356.1|17361.3|17359.8|17357.6|17356|841
1585674600000|2020-03-31 17:10:00|17358.5|17356|17355.9|17354.4|17360.4|17358.7|17355.1|17353.4|460
1585674900000|2020-03-31 17:15:00|17355.1|17353.6|17355.9|17354.4|17357.8|17356|17355.1|17353.4|421
1585675200000|2020-03-31 17:20:00|17356.1|17353.6|17351.6|17350.1|17356.1|17354.4|17351.6|17350.1|261
1585675500000|2020-03-31 17:25:00|17351.1|17348.6|17356.3|17354.8|17358.9|17357.4|17350.3|17348.6|362
1585675800000|2020-03-31 17:30:00|17357.2|17354.7|17360.3|17358.8|17360.3|17358.8|17353.7|17352.1|317
1585676100000|2020-03-31 17:35:00|17360.2|17358.7|17355.5|17354|17360.2|17358.7|17355.5|17354|171
1585676400000|2020-03-31 17:40:00|17356.2|17354.7|17356.4|17354.9|17356.5|17354.9|17354.6|17353.1|278
1585676700000|2020-03-31 17:45:00|17355.5|17354|17360.2|17357.7|17360.5|17358.9|17355.5|17354|91
1585677000000|2020-03-31 17:50:00|17360.4|17357.9|17360.4|17358.9|17361.5|17359.9|17358.4|17356.9|150
1585677300000|2020-03-31 17:55:00|17359.5|17357.9|17359.5|17358|17362.4|17359.9|17358.6|17357.1|147
1585677600000|2020-03-31 18:00:00|17360.5|17358.9|17358.6|17357.1|17361.7|17359.7|17357.8|17356.3|132
1585677900000|2020-03-31 18:05:00|17359.4|17357.9|17353.5|17352|17359.6|17358|17350.9|17349.2|263
1585678200000|2020-03-31 18:10:00|17354.3|17352.8|17355.3|17352.8|17355.7|17353.7|17352.6|17351.1|81
1585678500000|2020-03-31 18:15:00|17354.5|17353|17352.6|17351.1|17354.5|17353|17350|17347.7|252
1585678800000|2020-03-31 18:20:00|17351.8|17350.3|17347.4|17344.9|17351.9|17350.3|17344.4|17342.9|287
1585679100000|2020-03-31 18:25:00|17346.4|17345.9|17350.5|17349|17350.5|17349|17346.4|17344.9|86
1585679400000|2020-03-31 18:30:00|17351.5|17350|17353.5|17352|17357.5|17355|17351.5|17349|156
1585679700000|2020-03-31 18:35:00|17352.5|17351|17348.5|17347|17352.6|17351|17346.6|17345|129
1585680000000|2020-03-31 18:40:00|17347.8|17346.3|17344.5|17343|17349.5|17347|17344.5|17343|155
1585680300000|2020-03-31 18:45:00|17344.6|17342.1|17345.5|17343|17348.5|17346.1|17342.5|17340.9|137
1585680600000|2020-03-31 18:50:00|17344.5|17342.9|17344.5|17343|17348.5|17346.7|17344.4|17342|217
1585680900000|2020-03-31 18:55:00|17343.8|17342.3|17338.5|17336|17348.7|17347|17337.5|17336|816
1585681200000|2020-03-31 19:00:00|17339.5|17337|17340.7|17338.2|17342.7|17341|17338.5|17337|319
1585681500000|2020-03-31 19:05:00|17340.5|17338|17344.5|17343|17345.5|17344|17339.5|17337.9|95
1585681800000|2020-03-31 19:10:00|17345.5|17343.1|17346.6|17345.1|17347.3|17345.8|17343.6|17342.1|155
1585682100000|2020-03-31 19:15:00|17346.4|17343.9|17342.6|17341.1|17346.6|17345.1|17342.6|17341.1|105
1585682400000|2020-03-31 19:20:00|17342.7|17340.2|17342.6|17341.1|17343.6|17342.1|17339.6|17338.1|66
1585682700000|2020-03-31 19:25:00|17343.3|17341.8|17344.6|17343.1|17346.7|17345.1|17340.6|17338.9|214
1585683000000|2020-03-31 19:30:00|17345.6|17344.1|17344.6|17342.1|17345.6|17344.1|17342.6|17341|100
1585683300000|2020-03-31 19:35:00|17343.6|17342.8|17345.6|17344.1|17345.8|17344.1|17342.6|17341.1|34
1585683600000|2020-03-31 19:40:00|17344.6|17343.1|17345.6|17343.1|17346.5|17344.5|17343.6|17342.1|43
1585683900000|2020-03-31 19:45:00|17345.8|17344.1|17345.6|17344.1|17345.8|17344.1|17343.5|17341|91
1585684200000|2020-03-31 19:50:00|17346.4|17344.9|17345.7|17344.2|17346.8|17345.2|17345.6|17344|197
1585684500000|2020-03-31 19:55:00|17346.4|17344.9|17346.7|17345.2|17348.7|17346.3|17345.5|17344|300
1585721100000|2020-04-01 06:05:00|17403.2|17400.7|17396.2|17394.7|17404.2|17402.5|17391.2|17389.5|1639
1585721400000|2020-04-01 06:10:00|17397.2|17395.7|17397.2|17394.7|17399.2|17397.7|17395.2|17393.7|670
1585721700000|2020-04-01 06:15:00|17396.2|17394.8|17395.2|17393.7|17398.2|17396.7|17392.2|17390.7|1236
1585722000000|2020-04-01 06:20:00|17396.3|17393.8|17391.2|17389.7|17396.3|17394.6|17385.2|17383.7|1192
1585722300000|2020-04-01 06:25:00|17390.4|17388.9|17388.2|17386.7|17395.2|17392.9|17385.1|17382.7|1150
1585722600000|2020-04-01 06:30:00|17389.2|17387.7|17390.2|17387.7|17393.2|17390.7|17387.2|17385.6|543
1585722900000|2020-04-01 06:35:00|17389.4|17387.9|17383.3|17381.8|17389.4|17387.9|17380.2|17378.7|902
1585723200000|2020-04-01 06:40:00|17382.3|17380.8|17389.3|17387.8|17391.3|17389.8|17380.3|17378.8|1107
1585723500000|2020-04-01 06:45:00|17388.3|17386.8|17390.3|17388.8|17393.4|17391.9|17382.3|17380.8|1366
1585723800000|2020-04-01 06:50:00|17391.3|17389.6|17404.3|17402.8|17404.4|17402.8|17388.3|17386.8|1692
1585724100000|2020-04-01 06:55:00|17404.4|17401.9|17395.3|17393.8|17406.4|17404.8|17395.3|17393.8|2470
1585724400000|2020-04-01 07:00:00|17396.3|17394.8|17411|17409.5|17411|17409.5|17393.3|17391.8|4013
1585724700000|2020-04-01 07:05:00|17410|17408.5|17426|17424.5|17428|17426.5|17405|17403.5|5447
1585725000000|2020-04-01 07:10:00|17427|17425.5|17417.1|17415.6|17429.2|17427.5|17417.1|17415.4|4165
1585725300000|2020-04-01 07:15:00|17418.1|17416.6|17418.1|17416.6|17423.1|17421.6|17413.1|17411.6|2401
1585725600000|2020-04-01 07:20:00|17419.1|17417.6|17426.1|17424.6|17426.2|17424.6|17418.1|17416.6|1788
1585725900000|2020-04-01 07:25:00|17427.1|17425.6|17428.1|17426.6|17434.1|17432.6|17424.1|17422.6|3308
1585726200000|2020-04-01 07:30:00|17428.2|17425.7|17415.1|17413.6|17428.2|17426.6|17415.1|17413.6|1858
1585726500000|2020-04-01 07:35:00|17414.1|17412.6|17420.1|17418.6|17422.1|17420.6|17413.1|17411.5|2681
1585726800000|2020-04-01 07:40:00|17420.3|17417.8|17410.1|17408.6|17420.3|17418.6|17409.1|17407.5|2026
1585727100000|2020-04-01 07:45:00|17409.1|17407.6|17404.1|17402.6|17410.3|17408.6|17400.1|17398.6|3779
1585727400000|2020-04-01 07:50:00|17405.1|17403.6|17403.1|17401.6|17407.1|17405.6|17395.1|17393.6|3300
1585727700000|2020-04-01 07:55:00|17403.3|17400.8|17411.2|17409.7|17413.2|17411.7|17401.1|17399.6|3108
1585728000000|2020-04-01 08:00:00|17411.3|17408.8|17408.2|17405.7|17416.3|17414.7|17404.2|17402.7|2719
1585728300000|2020-04-01 08:05:00|17408|17405.5|17406.2|17404.7|17414.2|17411.7|17405.2|17403.7|1269
1585728600000|2020-04-01 08:10:00|17407.2|17405.7|17406.2|17404.7|17409.2|17407.7|17405.2|17402.7|1361
1585728900000|2020-04-01 08:15:00|17406.3|17403.8|17397.1|17395.6|17406.3|17404.7|17396.2|17394.7|3413
1585729200000|2020-04-01 08:20:00|17397.2|17395.7|17387.2|17385.7|17398.2|17396.7|17387.2|17385.7|3485
1585729500000|2020-04-01 08:25:00|17387.9|17386.4|17380.2|17378.7|17394.2|17392.7|17378.2|17376.7|2668
1585729800000|2020-04-01 08:30:00|17381.2|17379.7|17376.2|17374.7|17386.2|17383.9|17370.5|17368.7|4102
1585730100000|2020-04-01 08:35:00|17377.2|17375.7|17389.2|17387.7|17391.2|17389.7|17373.4|17371.7|3263
1585730400000|2020-04-01 08:40:00|17390|17388.5|17396.3|17394.8|17398.3|17395.8|17385.3|17383.8|2548
1585730700000|2020-04-01 08:45:00|17397.3|17394.9|17393.3|17390.8|17398.4|17396.8|17392.3|17390.8|1945
1585731000000|2020-04-01 08:50:00|17393.1|17391.6|17394.3|17392.8|17400.3|17398.8|17391.3|17389.8|2087
1585731300000|2020-04-01 08:55:00|17395.3|17393.8|17396.3|17394.8|17399.3|17397.8|17394.3|17392.8|1850
1585731600000|2020-04-01 09:00:00|17396.2|17393.8|17406.3|17404.8|17406.8|17404.8|17395.6|17393.8|1855
1585731900000|2020-04-01 09:05:00|17405.8|17403.8|17400.3|17398.8|17406.3|17404.8|17392.3|17390.7|2336
1585732200000|2020-04-01 09:10:00|17399.3|17397.8|17401.3|17399.8|17401.3|17399.8|17397.3|17395.8|1421
1585732500000|2020-04-01 09:15:00|17400.5|17398.8|17396.3|17393.8|17403.3|17401.8|17395.5|17393.8|1380
1585732800000|2020-04-01 09:20:00|17395.5|17394|17390.2|17388.7|17396.5|17394.8|17389.3|17387.8|2558
1585733100000|2020-04-01 09:25:00|17390.3|17388.8|17393.4|17390.9|17395.4|17393.9|17388.4|17386.9|3890
1585733400000|2020-04-01 09:30:00|17393.2|17390.7|17382.4|17380.9|17393.5|17391.9|17382.1|17380.6|4087
1585733700000|2020-04-01 09:35:00|17383.2|17380.7|17388.4|17386.9|17390.5|17388.7|17381.4|17379.9|2513
1585734000000|2020-04-01 09:40:00|17387.7|17385.9|17389.4|17387.9|17390.1|17388.6|17385.4|17383.4|1402
1585734300000|2020-04-01 09:45:00|17390.3|17387.8|17387.4|17385.9|17391.4|17389.9|17387.4|17385.8|1416
1585734600000|2020-04-01 09:50:00|17387.1|17385.6|17380.4|17378.9|17388.4|17386.9|17375.4|17373.8|2350
1585734900000|2020-04-01 09:55:00|17381.4|17379.1|17384.4|17382.9|17389.4|17387.9|17380.4|17378.9|2889
1585735200000|2020-04-01 10:00:00|17385.4|17383.9|17388.4|17386.9|17390.4|17388.9|17384.4|17382.8|1784
1585735500000|2020-04-01 10:05:00|17388.3|17385.8|17394.5|17393|17394.5|17393|17387.4|17385.8|1568
1585735800000|2020-04-01 10:10:00|17393.5|17392|17392.5|17391|17395.5|17394|17391.5|17390|1585
1585736100000|2020-04-01 10:15:00|17391.6|17390|17389.5|17388|17392.6|17391|17387.5|17386|1863
1585736400000|2020-04-01 10:20:00|17390.5|17389|17385.5|17384|17396.5|17395|17385.5|17384|1513
1585736700000|2020-04-01 10:25:00|17386.2|17384.7|17379.5|17378|17387.5|17386|17379.5|17377|2781
1585737000000|2020-04-01 10:30:00|17378.5|17377|17380.5|17379|17383.6|17382|17378.5|17377|1772
1585737300000|2020-04-01 10:35:00|17381.4|17378.9|17384.5|17383|17385.5|17383.2|17379.5|17377.9|1612
1585737600000|2020-04-01 10:40:00|17384.8|17383.3|17381.5|17380|17385.5|17384|17378.5|17377|1172
1585737900000|2020-04-01 10:45:00|17382.5|17381|17385.5|17384|17389.5|17388|17381.5|17380|2019
1585738200000|2020-04-01 10:50:00|17386.5|17385|17385.6|17384.1|17391.5|17390|17385.5|17384|2416
1585738500000|2020-04-01 10:55:00|17386.6|17385.1|17386.6|17385.1|17389.6|17388.1|17384.6|17383.1|1671
1585738800000|2020-04-01 11:00:00|17387.6|17386.1|17389.6|17388.1|17389.6|17388.1|17384.6|17383.1|1174
1585739100000|2020-04-01 11:05:00|17389.7|17387.2|17385.6|17384.1|17389.7|17388.1|17381.6|17380.1|1853
1585739400000|2020-04-01 11:10:00|17386.6|17385.1|17392.6|17391.1|17392.6|17391.1|17385.6|17383.9|2044
1585739700000|2020-04-01 11:15:00|17393.6|17392.1|17384.6|17383.1|17393.7|17392.1|17383.6|17382|1143
1585740000000|2020-04-01 11:20:00|17383.6|17382.1|17376.2|17374.7|17384.9|17383.4|17375.9|17374.4|2599
1585740300000|2020-04-01 11:25:00|17376.9|17375.4|17377.9|17375.4|17381.9|17380.3|17375.2|17373.5|2352
1585740600000|2020-04-01 11:30:00|17376.9|17375.3|17382.3|17380.8|17385.3|17383.8|17376.8|17375.3|1869
1585740900000|2020-04-01 11:35:00|17381.6|17380.1|17384.3|17382.8|17385.5|17383.8|17381.3|17379.8|1092
1585741200000|2020-04-01 11:40:00|17385.3|17383.7|17384.4|17382.9|17385.5|17383.9|17382.3|17380.8|710
1585741500000|2020-04-01 11:45:00|17385.1|17383.6|17387.4|17385.9|17387.4|17385.9|17383.2|17380.9|772
1585741800000|2020-04-01 11:50:00|17388.4|17386|17390.4|17388.9|17390.4|17388.9|17386.4|17384.7|1011
1585742100000|2020-04-01 11:55:00|17389.4|17387.9|17389.5|17388|17391.4|17389.9|17388.5|17386.9|1028
1585742400000|2020-04-01 12:00:00|17390.3|17388.8|17390|17388.5|17393.5|17392|17387.8|17386.2|2162
1585742700000|2020-04-01 12:05:00|17389.8|17388.3|17389.8|17388.3|17392.8|17391.3|17387.8|17386.3|960
1585743000000|2020-04-01 12:10:00|17390.7|17388.2|17389.9|17388.4|17391.8|17390.3|17388.8|17387.2|787
1585743300000|2020-04-01 12:15:00|17388.9|17387.4|17382.9|17381.4|17389.9|17388.4|17382.9|17381.2|1245
1585743600000|2020-04-01 12:20:00|17381.9|17380.4|17382.9|17381.4|17385.9|17384.4|17379.9|17378.2|1369
1585743900000|2020-04-01 12:25:00|17383.9|17382.2|17382.9|17381.4|17387.9|17386.4|17381.9|17380.2|922
1585744200000|2020-04-01 12:30:00|17383.9|17382.4|17386.9|17385.4|17389.9|17387.5|17382.9|17381.4|1765
1585744500000|2020-04-01 12:35:00|17387.2|17385.7|17387.9|17385.4|17390|17388.4|17386.8|17384.4|1836
1585744800000|2020-04-01 12:40:00|17387.8|17386.3|17391.9|17390.4|17393.1|17390.6|17386.9|17385.4|1546
1585745100000|2020-04-01 12:45:00|17392.9|17390.3|17388.9|17387.4|17393.9|17392.4|17387.9|17386.4|1849
1585745400000|2020-04-01 12:50:00|17387.9|17386.4|17386.9|17385.4|17392.1|17390.4|17384.9|17383.4|2207
1585745700000|2020-04-01 12:55:00|17387.7|17386.2|17380|17378.5|17387.9|17386.2|17380|17378.5|2274
1585746000000|2020-04-01 13:00:00|17379|17377.5|17379|17377.5|17382.1|17380.5|17379|17377.3|2404
1585746300000|2020-04-01 13:05:00|17379.2|17377.7|17377|17375.5|17380|17378.5|17376|17374.5|2071
1585746600000|2020-04-01 13:10:00|17376|17374.5|17376|17374.5|17379.1|17377.5|17376|17374.3|1754
1585746900000|2020-04-01 13:15:00|17376.1|17373.6|17368.7|17367.2|17378.1|17376.2|17365.7|17364.2|3453
1585747200000|2020-04-01 13:20:00|17369.7|17368.2|17367|17365.5|17374.4|17372.9|17366.3|17364.7|3566
1585747500000|2020-04-01 13:25:00|17366.3|17364.8|17372|17370.5|17372|17370.5|17365|17363.4|2434
1585747800000|2020-04-01 13:30:00|17371.3|17369.8|17352|17350.5|17371.3|17369.8|17351|17349.4|4708
1585748100000|2020-04-01 13:35:00|17351|17349.5|17359|17357.5|17359.9|17357.5|17350|17348.5|3667
1585748400000|2020-04-01 13:40:00|17359.9|17357.4|17350.1|17348.6|17363.1|17361.6|17345.1|17343.6|5340
1585748700000|2020-04-01 13:45:00|17351.1|17349.6|17362.1|17359.6|17366.1|17364.6|17350.1|17348.6|4109
1585749000000|2020-04-01 13:50:00|17361.2|17360.6|17357.1|17355.6|17370.1|17368.6|17356.8|17354.4|2726
1585749300000|2020-04-01 13:55:00|17357.8|17356.3|17352.1|17349.6|17359.2|17357.6|17349.1|17347.5|2516
1585749600000|2020-04-01 14:00:00|17350|17348.5|17344.1|17342.6|17352.1|17350.6|17343.1|17341.5|4582
1585749900000|2020-04-01 14:05:00|17345.1|17343.6|17350.1|17348.6|17350.1|17348.6|17340.1|17338.6|4117
1585750200000|2020-04-01 14:10:00|17349.1|17347.6|17346.1|17344.6|17350.1|17348.6|17341.1|17339.6|4221
1585750500000|2020-04-01 14:15:00|17347|17344.5|17341.1|17339.6|17352.1|17350.6|17339.1|17337.5|5023
1585750800000|2020-04-01 14:20:00|17340.3|17338.8|17343.2|17341.7|17343.4|17341.9|17335.1|17333.6|3348
1585751100000|2020-04-01 14:25:00|17342.2|17340.7|17344.2|17342.7|17346.7|17344.7|17341.2|17339.7|2732
1585751400000|2020-04-01 14:30:00|17345|17343.5|17344.2|17342.7|17348.2|17346.7|17340.2|17338.7|3062
1585751700000|2020-04-01 14:35:00|17343.3|17341.7|17350.2|17348.7|17353.2|17351.7|17342.2|17340.7|4029
1585752000000|2020-04-01 14:40:00|17351.2|17349.7|17357.2|17355.7|17360.2|17358.6|17349.2|17347.7|4245
1585752300000|2020-04-01 14:45:00|17357.5|17356|17361.2|17359.7|17361.2|17359.7|17356.2|17354.7|2615
1585752600000|2020-04-01 14:50:00|17362.1|17359.6|17366.2|17364.7|17366.2|17364.7|17361.2|17358.9|3395
1585752900000|2020-04-01 14:55:00|17366.9|17365.4|17360.2|17358.7|17367.2|17365.7|17358.4|17356.7|3864
1585753200000|2020-04-01 15:00:00|17359.5|17358|17348.2|17345.7|17361.2|17359.7|17347.2|17345.5|4868
1585753500000|2020-04-01 15:05:00|17347.2|17346.7|17345.3|17343.8|17349.3|17347.8|17344.2|17342.7|2664
1585753800000|2020-04-01 15:10:00|17346.3|17344.8|17347.3|17345.8|17348.3|17346.8|17338.3|17336.8|7300
1585754100000|2020-04-01 15:15:00|17347.4|17344.9|17351.3|17349.8|17355.3|17353.8|17344.3|17342.8|2910
1585754400000|2020-04-01 15:20:00|17351.6|17350.1|17346.3|17344.8|17353.3|17351.8|17345.3|17343.8|2962
1585754700000|2020-04-01 15:25:00|17347.3|17345.8|17345.3|17343.8|17350.3|17348.8|17345.3|17343.8|1247
1585755000000|2020-04-01 15:30:00|17346.3|17344.8|17337.3|17335.8|17348.3|17345.9|17336.3|17333.8|2316
1585755300000|2020-04-01 15:35:00|17338|17336.5|17328.3|17326.8|17339.3|17337.8|17327.3|17325.8|4505
1585755600000|2020-04-01 15:40:00|17328|17326.5|17332.3|17330.8|17337.3|17335|17326.3|17324.8|3786
1585755900000|2020-04-01 15:45:00|17333.3|17331.8|17333.3|17331.8|17338.3|17336.8|17331.3|17329.8|2199
1585756200000|2020-04-01 15:50:00|17333.5|17332|17325.4|17323.9|17333.5|17332|17323.2|17320.9|2271
1585756500000|2020-04-01 15:55:00|17324.4|17322.9|17332.4|17330.9|17333.4|17331.9|17323.4|17321.9|2739
1585756800000|2020-04-01 16:00:00|17333.4|17331.9|17338.4|17336.9|17339.5|17337.9|17332.2|17329.9|1400
1585757100000|2020-04-01 16:05:00|17337.4|17335.9|17339.4|17337.9|17341.5|17339.9|17337.2|17334.9|1501
1585757400000|2020-04-01 16:10:00|17339.5|17338|17335.4|17333.9|17339.5|17338|17335.4|17333.9|907
1585757700000|2020-04-01 16:15:00|17337.3|17334.8|17334.4|17332.9|17337.4|17335.9|17334.4|17332.9|1182
1585758000000|2020-04-01 16:20:00|17335.4|17333.1|17342.4|17340.9|17343.4|17341.9|17334.4|17332.4|1618
1585758300000|2020-04-01 16:25:00|17343.4|17341.8|17339.6|17337.1|17343.6|17341.9|17339.3|17336.9|1186
1585758600000|2020-04-01 16:30:00|17339.3|17337.8|17331.5|17330|17339.6|17337.9|17331.5|17330|677
1585758900000|2020-04-01 16:35:00|17332.5|17331|17331.5|17330|17334.5|17333|17330.5|17328.8|647
1585759200000|2020-04-01 16:40:00|17331.3|17328.8|17338.5|17337|17339.5|17337.1|17331.3|17328.8|605
1585759500000|2020-04-01 16:45:00|17338.8|17337.3|17332.5|17331|17339.5|17338|17332.5|17331|686
1585759800000|2020-04-01 16:50:00|17331.5|17330|17332.5|17331|17332.6|17331|17330.5|17329|625
1585760100000|2020-04-01 16:55:00|17332.6|17330.1|17330.5|17329|17332.6|17331|17329.5|17328|590
1585760400000|2020-04-01 17:00:00|17329.7|17328.2|17327.5|17326|17330.7|17329|17326.5|17325|384
1585760700000|2020-04-01 17:05:00|17326.7|17325|17320.5|17319|17327.5|17326|17320.5|17318.9|1191
1585761000000|2020-04-01 17:10:00|17319.5|17318|17319.5|17318|17321.5|17319|17314.5|17313|482
1585761300000|2020-04-01 17:15:00|17320.5|17319|17316.6|17315.1|17320.7|17319.1|17316.6|17315.1|308
1585761600000|2020-04-01 17:20:00|17316.7|17314.1|17314.1|17312.6|17317.7|17316.1|17314.1|17312.6|167
1585761900000|2020-04-01 17:25:00|17314|17311.6|17317.2|17315.7|17318.7|17316.7|17313.4|17311.6|175
1585762200000|2020-04-01 17:30:00|17318.2|17316.7|17317.2|17315.7|17318.3|17316.7|17313|17310.7|515
1585762500000|2020-04-01 17:35:00|17316.2|17314.7|17319.2|17316.7|17320.2|17318.7|17316.2|17314.7|105
1585762800000|2020-04-01 17:40:00|17319.3|17317.7|17319.2|17317.7|17320.3|17318.7|17318.2|17316.7|94
1585763100000|2020-04-01 17:45:00|17318.2|17316.7|17317.2|17315.7|17319.3|17317.7|17315.3|17313.7|109
1585763400000|2020-04-01 17:50:00|17317.5|17316|17316.2|17313.7|17318.3|17316.7|17315.2|17312.9|84
1585763700000|2020-04-01 17:55:00|17316.1|17313.6|17312.2|17310.7|17316.1|17313.7|17312.2|17309.7|335
1585764000000|2020-04-01 18:00:00|17313.1|17310.6|17318.2|17315.7|17319.4|17317.7|17312.2|17310.6|134
1585764300000|2020-04-01 18:05:00|17317.2|17315.9|17318.3|17315.8|17319.2|17316.9|17317.1|17314.7|68
1585764600000|2020-04-01 18:10:00|17317.3|17316.8|17318.3|17316.8|17319.3|17317.8|17317.3|17315.8|100
1585764900000|2020-04-01 18:15:00|17318.1|17316.6|17318.3|17315.8|17319.3|17317.8|17317.3|17315.6|54
1585765200000|2020-04-01 18:20:00|17318.1|17316.6|17320.3|17318.8|17320.3|17318.8|17317.3|17315.8|84
1585765500000|2020-04-01 18:25:00|17320.1|17317.6|17320.3|17318.8|17322.3|17320.8|17319.3|17317.6|108
1585765800000|2020-04-01 18:30:00|17321.3|17319.8|17320.3|17317.8|17323.3|17321.8|17319.3|17317.7|187
1585766100000|2020-04-01 18:35:00|17319.4|17317.9|17321.3|17319.8|17322.3|17319.8|17319.3|17317.8|67
1585766400000|2020-04-01 18:40:00|17322.2|17319.7|17323.3|17320.8|17325.3|17322.8|17321.3|17318.8|98
1585766700000|2020-04-01 18:45:00|17323.5|17321|17321.3|17319.8|17323.5|17321.8|17320.3|17318.8|39
1585767000000|2020-04-01 18:50:00|17322.3|17320.7|17320.4|17318.9|17322.3|17320.7|17319.4|17317.8|78
1585767300000|2020-04-01 18:55:00|17321.4|17319.9|17319.5|17318|17324.4|17321.9|17319.4|17317.9|91
1585767600000|2020-04-01 19:00:00|17320.4|17317.9|17322.4|17320.9|17325.4|17322.9|17320.4|17317.9|283
1585767900000|2020-04-01 19:05:00|17321.4|17319.9|17319.4|17317.9|17323.4|17321|17319.4|17317.9|96
1585768200000|2020-04-01 19:10:00|17321.4|17319.9|17322.4|17320.9|17323.4|17321.8|17321.4|17319.9|66
1585768500000|2020-04-01 19:15:00|17321.7|17320.2|17326.4|17324.9|17327.4|17325.9|17321.4|17319.9|277
1585768800000|2020-04-01 19:20:00|17325.4|17323.9|17327.4|17325.9|17328.4|17325.9|17323.4|17321.9|157
1585769100000|2020-04-01 19:25:00|17328.4|17326.9|17325.4|17323.9|17328.4|17326.9|17325.4|17323.9|129
1585769400000|2020-04-01 19:30:00|17326.1|17324.6|17333.4|17331.9|17333.4|17331.9|17326.1|17324.6|499
1585769700000|2020-04-01 19:35:00|17334.4|17332.9|17333.5|17332|17335.5|17334|17332.4|17330.9|390
1585770000000|2020-04-01 19:40:00|17334.5|17333|17333.5|17332|17337.5|17336|17332.5|17331|211
1585770300000|2020-04-01 19:45:00|17332.5|17331|17323.5|17321|17332.5|17331|17321.3|17319|409
1585770600000|2020-04-01 19:50:00|17323.3|17321.8|17324.5|17323|17324.5|17323|17319.5|17318|203
1585770900000|2020-04-01 19:55:00|17325.5|17324|17330.5|17328|17333.5|17332|17325.5|17323|229
1585807500000|2020-04-02 06:05:00|17312.2|17309.7|17308.2|17305.7|17314.2|17311.7|17302.6|17300.7|739
1585807800000|2020-04-02 06:10:00|17308|17306.5|17301.2|17299.7|17309.2|17307.7|17299.3|17297.3|999
1585808100000|2020-04-02 06:15:00|17302.2|17300.7|17294.2|17292.7|17303.2|17301.7|17293.2|17291.7|1116
1585808400000|2020-04-02 06:20:00|17295.2|17293.7|17297.2|17295.7|17299.2|17297.7|17292.4|17290.7|1068
1585808700000|2020-04-02 06:25:00|17296.2|17294.7|17288.2|17286.7|17297.2|17295.7|17288.2|17286.6|1445
1585809000000|2020-04-02 06:30:00|17287.2|17285.7|17284.1|17281.6|17287.4|17285.7|17281.2|17279.7|2026
1585809300000|2020-04-02 06:35:00|17283.2|17281.7|17291.3|17289.8|17292.4|17290.8|17280.2|17278.7|2521
1585809600000|2020-04-02 06:40:00|17290.3|17288.8|17293.3|17291.8|17293.3|17291.8|17289.3|17287.3|1600
1585809900000|2020-04-02 06:45:00|17293|17291.5|17295.3|17293.8|17295.3|17293.8|17288.3|17286.8|864
1585810200000|2020-04-02 06:50:00|17294.3|17292.8|17300.3|17298.8|17303.3|17300.9|17294.3|17292.6|1036
1585810500000|2020-04-02 06:55:00|17299.4|17297.9|17295.3|17293.8|17300.3|17298.8|17295.3|17293.6|1484
1585810800000|2020-04-02 07:00:00|17296.3|17294.8|17290.3|17288.8|17300.3|17298.8|17287.3|17285.8|1772
1585811100000|2020-04-02 07:05:00|17289.5|17287.8|17300.3|17298.8|17300.3|17298.8|17287.3|17285.7|2144
1585811400000|2020-04-02 07:10:00|17299.6|17298.1|17308.3|17306.8|17310.3|17308.8|17299.3|17297.7|2687
1585811700000|2020-04-02 07:15:00|17308.6|17307.1|17308.3|17306.8|17312.5|17310.8|17303.3|17301.8|2400
1585812000000|2020-04-02 07:20:00|17307.6|17306.1|17303.4|17301.9|17308.3|17306.8|17300.3|17298.7|2108
1585812300000|2020-04-02 07:25:00|17302.4|17300.9|17295.4|17293.9|17302.4|17300.9|17291.4|17289.9|2640
1585812600000|2020-04-02 07:30:00|17296.4|17294.9|17306.4|17304.9|17306.4|17304.9|17293.4|17291.9|1748
1585812900000|2020-04-02 07:35:00|17305.4|17303.9|17299.4|17297.9|17307.4|17305.9|17299.4|17297.9|1232
1585813200000|2020-04-02 07:40:00|17298.4|17296.9|17300.4|17297.9|17302.4|17300.9|17297.4|17295.9|2763
1585813500000|2020-04-02 07:45:00|17299.7|17298.2|17302.4|17300.9|17306.4|17304.9|17299.7|17298|1893
1585813800000|2020-04-02 07:50:00|17302.6|17301.1|17301.4|17299.9|17304.4|17302.6|17297.6|17295.6|2178
1585814100000|2020-04-02 07:55:00|17302.4|17300.9|17296.4|17293.9|17303.6|17301.9|17292.4|17290.8|2939
1585814400000|2020-04-02 08:00:00|17295.4|17294.9|17286.4|17284.9|17297.6|17295.9|17283.4|17281.9|3438
1585814700000|2020-04-02 08:05:00|17285.7|17284.2|17288.5|17287|17290.5|17289|17285.4|17283.9|2052
1585815000000|2020-04-02 08:10:00|17289.5|17288|17284.3|17281.8|17289.6|17288|17279.5|17278|3403
1585815300000|2020-04-02 08:15:00|17284.2|17282.7|17291.3|17289.8|17292.3|17290.8|17283|17281|2940
1585815600000|2020-04-02 08:20:00|17292.3|17290.8|17296.3|17294.8|17298.3|17296.8|17289.3|17287.7|1721
1585815900000|2020-04-02 08:25:00|17297.3|17295.8|17290.4|17288.9|17301.5|17299.9|17286.4|17284.9|4331
1585816200000|2020-04-02 08:30:00|17291.4|17289.9|17290.4|17288.9|17293.4|17291.9|17287.4|17285.9|2266
1585816500000|2020-04-02 08:35:00|17290.2|17287.9|17291.4|17289.9|17297.4|17295.9|17288.4|17286.9|4354
1585816800000|2020-04-02 08:40:00|17290.7|17289.2|17293.4|17291.9|17296.4|17294.9|17288.4|17286.9|3587
1585817100000|2020-04-02 08:45:00|17294.4|17292.9|17284.4|17282.9|17297.4|17295.9|17280.4|17278.9|6092
1585817400000|2020-04-02 08:50:00|17283.6|17281.9|17281.4|17279.9|17286.6|17284.9|17279.4|17276.9|4028
1585817700000|2020-04-02 08:55:00|17280.4|17278.9|17264.4|17262.9|17282.4|17280.9|17259.4|17257.9|5453
1585818000000|2020-04-02 09:00:00|17265.4|17263.9|17271.3|17269.8|17274.4|17272.9|17265.4|17263.9|4831
1585818300000|2020-04-02 09:05:00|17270.3|17268.8|17275.3|17273.8|17278.7|17276.8|17270.3|17268.6|2262
1585818600000|2020-04-02 09:10:00|17276.3|17274.8|17284.2|17282.7|17285.2|17283.7|17276.3|17274.8|3122
1585818900000|2020-04-02 09:15:00|17283.2|17281.7|17271.2|17269.7|17284.2|17282.5|17270.5|17269|2831
1585819200000|2020-04-02 09:20:00|17272.2|17270.7|17268.2|17266.7|17277.2|17274.7|17266.2|17264.5|2505
1585819500000|2020-04-02 09:25:00|17269.2|17267.5|17251.2|17249.7|17270.3|17268.7|17250.4|17248.9|4862
1585819800000|2020-04-02 09:30:00|17252.2|17250.7|17262.2|17260.7|17268.2|17266.7|17252.2|17250.7|3035
1585820100000|2020-04-02 09:35:00|17262.4|17260.9|17271.2|17268.7|17273.4|17271.7|17262.2|17260.6|3114
1585820400000|2020-04-02 09:40:00|17270.2|17269.7|17275.2|17273.7|17275.4|17273.9|17268.7|17266.6|3399
1585820700000|2020-04-02 09:45:00|17274.2|17272.7|17284.3|17281.8|17285.2|17283.7|17271.4|17269.7|4090
1585821000000|2020-04-02 09:50:00|17283.4|17281.9|17283.3|17281.8|17292.4|17290.8|17281.3|17279.8|4050
1585821300000|2020-04-02 09:55:00|17282.3|17280.8|17278.3|17276.8|17286.3|17284.8|17278.1|17275.8|1708
1585821600000|2020-04-02 10:00:00|17279.3|17277.8|17277.3|17275.8|17282.3|17280.8|17272.3|17269.8|3067
1585821900000|2020-04-02 10:05:00|17276.3|17274.8|17273.3|17271.8|17278.4|17276.8|17272.3|17270.8|1856
1585822200000|2020-04-02 10:10:00|17274.3|17272.8|17278.3|17276.8|17279.3|17277.8|17272.3|17270.7|1470
1585822500000|2020-04-02 10:15:00|17277.3|17275.8|17278.3|17276.8|17279.3|17277.8|17272.6|17271.1|1592
1585822800000|2020-04-02 10:20:00|17279.3|17277.8|17283.3|17281.8|17286.3|17284.8|17277.3|17275.8|1567
1585823100000|2020-04-02 10:25:00|17283|17281.5|17274.3|17272.8|17283.3|17281.5|17272.3|17270.7|2465
1585823400000|2020-04-02 10:30:00|17275.2|17272.7|17277.4|17275.9|17278.5|17276.9|17273.3|17271.8|2130
1585823700000|2020-04-02 10:35:00|17276.4|17274.9|17275.4|17273.9|17277.4|17275.9|17273.4|17271.9|1695
1585824000000|2020-04-02 10:40:00|17274.4|17272.9|17276.4|17274.9|17278.5|17276.9|17273.2|17270.7|2969
1585824300000|2020-04-02 10:45:00|17276.2|17273.9|17278.4|17276.9|17279.4|17277.9|17274.2|17271.9|1201
1585824600000|2020-04-02 10:50:00|17279.4|17277.9|17282.4|17280.9|17284.4|17282.9|17278.4|17276.9|2464
1585824900000|2020-04-02 10:55:00|17283.4|17281.9|17287.4|17284.9|17290.4|17288.9|17282.4|17280.8|2243
1585825200000|2020-04-02 11:00:00|17286.4|17285.9|17298.4|17296.9|17299.6|17297.9|17286.4|17284.9|3501
1585825500000|2020-04-02 11:05:00|17299.4|17297.9|17298.4|17296.9|17299.6|17297.9|17296.3|17293.9|2111
1585825800000|2020-04-02 11:10:00|17299.4|17297.9|17287.6|17285.1|17299.4|17297.9|17287.4|17285.1|2073
1585826100000|2020-04-02 11:15:00|17287.4|17284.9|17286.5|17285|17288.4|17286.9|17284.3|17282|1966
1585826400000|2020-04-02 11:20:00|17285.7|17284|17293.5|17292|17294.5|17293|17284.5|17282.8|1681
1585826700000|2020-04-02 11:25:00|17292.5|17291|17290.5|17289|17293.6|17292|17287.5|17286|1514
1585827000000|2020-04-02 11:30:00|17289.5|17288|17290.5|17289|17291.5|17290|17286.8|17285.3|1268
1585827300000|2020-04-02 11:35:00|17291.6|17289.1|17297.5|17296|17298.5|17296.1|17290.5|17289|1083
1585827600000|2020-04-02 11:40:00|17296.5|17295|17296.5|17295|17298.7|17297|17294.5|17293|1791
1585827900000|2020-04-02 11:45:00|17297.2|17295.7|17301.5|17300|17301.5|17300|17295.5|17294|2103
1585828200000|2020-04-02 11:50:00|17302.7|17300.2|17301.5|17299|17303.5|17302|17298.5|17297|2506
1585828500000|2020-04-02 11:55:00|17301.4|17299.9|17308.5|17306|17309.7|17308|17300.5|17299|2668
1585828800000|2020-04-02 12:00:00|17307.8|17307|17298.6|17296.1|17308.5|17307|17297.6|17296.1|2235
1585829100000|2020-04-02 12:05:00|17298.7|17297.1|17291.6|17290.1|17298.7|17297.1|17289.6|17287.9|3107
1585829400000|2020-04-02 12:10:00|17290.6|17289.1|17290.6|17289.1|17293.6|17292.1|17288.6|17286.9|1940
1585829700000|2020-04-02 12:15:00|17290.9|17289.4|17294.6|17292.1|17294.6|17293.1|17287.6|17285.9|2312
1585830000000|2020-04-02 12:20:00|17294.4|17293.1|17297.6|17296.1|17298.6|17297.1|17291.6|17290.1|2081
1585830300000|2020-04-02 12:25:00|17296.9|17295.4|17296.6|17295.1|17298.6|17297.1|17292.6|17291|2320
1585830600000|2020-04-02 12:30:00|17295.6|17294.1|17291.6|17290.1|17304.6|17302.3|17291.6|17290|3686
1585830900000|2020-04-02 12:35:00|17293.2|17290.7|17294.6|17293.1|17299.8|17298.1|17293.2|17290.7|2656
1585831200000|2020-04-02 12:40:00|17295.6|17294.1|17301.7|17300.2|17304.8|17303.1|17294.6|17293.1|3036
1585831500000|2020-04-02 12:45:00|17300.7|17299.2|17303.7|17302.2|17303.8|17302.2|17294.7|17293.2|2125
1585831800000|2020-04-02 12:50:00|17304.7|17302.7|17302.7|17301.2|17308.7|17307.2|17301.7|17300.2|3006
1585832100000|2020-04-02 12:55:00|17301.7|17300.2|17298.7|17297.2|17304.7|17303.2|17297.7|17296|3818
1585832400000|2020-04-02 13:00:00|17299.7|17298.2|17301.7|17300.2|17303.7|17302.2|17298.7|17297.2|2670
1585832700000|2020-04-02 13:05:00|17302.7|17301.2|17302.7|17301.2|17304.8|17302.5|17297.7|17296.2|2484
1585833000000|2020-04-02 13:10:00|17302.9|17300.2|17317.7|17316.2|17320|17318.5|17300.7|17299.2|5219
1585833300000|2020-04-02 13:15:00|17317|17315.5|17322.7|17321.2|17327.9|17326.2|17316.7|17314.7|8218
1585833600000|2020-04-02 13:20:00|17323.7|17322.2|17309.7|17308.2|17323.7|17322.2|17303.7|17302.2|5348
1585833900000|2020-04-02 13:25:00|17309.2|17307.7|17310.8|17309.3|17314.7|17313.2|17306.7|17305.2|2030
1585834200000|2020-04-02 13:30:00|17309.8|17308.3|17305.8|17304.3|17310.9|17309.3|17300.5|17298.3|2875
1585834500000|2020-04-02 13:35:00|17304.8|17303.3|17304.8|17303.3|17307.9|17306.3|17299.8|17298.3|2687
1585834800000|2020-04-02 13:40:00|17304.6|17303.1|17309.8|17308.3|17312.8|17311.3|17302.8|17301.3|2091
1585835100000|2020-04-02 13:45:00|17308.8|17307.3|17316.8|17314.3|17316.8|17314.3|17307.8|17306.3|2026
1585835400000|2020-04-02 13:50:00|17315.9|17314.4|17313.8|17312.3|17316.8|17315.3|17311.8|17310.2|1828
1585835700000|2020-04-02 13:55:00|17312.8|17311.3|17305.8|17304.3|17315.8|17314.3|17304.8|17303.3|1910
1585836000000|2020-04-02 14:00:00|17306.8|17305.3|17307.8|17305.3|17312.8|17311.3|17305.8|17304.3|2154
1585836300000|2020-04-02 14:05:00|17308.8|17306.3|17305.8|17304.3|17310.8|17308.5|17302.8|17301.2|1723
1585836600000|2020-04-02 14:10:00|17305.1|17303.6|17303.9|17302.4|17311|17309.4|17303.9|17302.4|2387
1585836900000|2020-04-02 14:15:00|17304.6|17303.1|17308.9|17307.4|17309.9|17308.4|17304.6|17302.4|2322
1585837200000|2020-04-02 14:20:00|17309.9|17308.4|17310.9|17309.4|17312.9|17310.4|17308.9|17307.2|1679
1585837500000|2020-04-02 14:25:00|17311.9|17310.4|17320.9|17319.4|17321|17319.4|17309.9|17308.2|3224
1585837800000|2020-04-02 14:30:00|17319.9|17318.4|17312.9|17311.4|17320.9|17319.4|17311.9|17310.2|4018
1585838100000|2020-04-02 14:35:00|17312.2|17310.7|17290.9|17289.4|17312.2|17310.7|17283.9|17282.4|6471
1585838400000|2020-04-02 14:40:00|17289.9|17288.4|17296.9|17295.4|17299.9|17298.4|17288.9|17287.3|5799
1585838700000|2020-04-02 14:45:00|17296.2|17294.7|17293.1|17291.6|17302.9|17301.4|17291.9|17290.4|4829
1585839000000|2020-04-02 14:50:00|17293.8|17292.3|17299.9|17298.4|17299.9|17298.4|17290.9|17289.4|3827
1585839300000|2020-04-02 14:55:00|17299.1|17297.6|17305|17303.5|17307|17305.5|17294.9|17293.4|4357
1585839600000|2020-04-02 15:00:00|17306|17304.5|17296|17294.5|17309.3|17307.8|17294|17292.5|5243
1585839900000|2020-04-02 15:05:00|17295|17293.5|17290|17288.5|17299|17296.5|17288|17286.5|3841
1585840200000|2020-04-02 15:10:00|17291|17289.5|17282.1|17280.6|17295.1|17293.5|17280.1|17278.6|6111
1585840500000|2020-04-02 15:15:00|17281.1|17279.6|17290.2|17288.7|17293.1|17291.6|17281.1|17279.6|4077
1585840800000|2020-04-02 15:20:00|17291|17288.5|17296.2|17294.7|17296.2|17294.7|17290.2|17288.5|2625
1585841100000|2020-04-02 15:25:00|17295.5|17294|17298.2|17296.7|17298.2|17296.7|17293.3|17291.5|2690
1585841400000|2020-04-02 15:30:00|17298.9|17297.4|17303.2|17301.7|17304.2|17302.7|17296.2|17294.7|2804
1585841700000|2020-04-02 15:35:00|17304.2|17302.7|17303.2|17301.7|17304.2|17302.7|17300.2|17298.5|1835
1585842000000|2020-04-02 15:40:00|17304.2|17302.7|17300.2|17298.7|17305.2|17303.7|17300.2|17298.6|1649
1585842300000|2020-04-02 15:45:00|17301.2|17299.7|17296.2|17293.7|17301.6|17299.7|17290.2|17288.7|3050
1585842600000|2020-04-02 15:50:00|17297.2|17294.7|17299.2|17297.7|17300.4|17298.7|17293.2|17291.7|2208
1585842900000|2020-04-02 15:55:00|17300.2|17298.6|17297.2|17295.7|17300.2|17298.7|17293.2|17291.6|2054
1585843200000|2020-04-02 16:00:00|17296.2|17294.7|17293.3|17291.8|17299|17297.5|17293.3|17291.8|1569
1585843500000|2020-04-02 16:05:00|17292.5|17291|17288.3|17286.8|17294.3|17292.8|17287.3|17285.6|1535
1585843800000|2020-04-02 16:10:00|17288.1|17286.6|17291.3|17289.8|17292.3|17290.8|17288.1|17285.8|1473
1585844100000|2020-04-02 16:15:00|17290.3|17288.8|17287.3|17285.8|17292.3|17290.8|17287.3|17285.6|1302
1585844400000|2020-04-02 16:20:00|17288|17286.5|17288.2|17286.7|17289.3|17287.7|17285.1|17283.5|1167
1585844700000|2020-04-02 16:25:00|17288.9|17287.4|17290.2|17288.7|17291.7|17289.7|17288.2|17286.7|282
1585845000000|2020-04-02 16:30:00|17289.5|17288|17288.2|17286.7|17292|17289.8|17288.2|17286.7|982
1585845300000|2020-04-02 16:35:00|17289|17286.5|17290.2|17288.7|17290.2|17288.7|17288.2|17286.5|540
1585845600000|2020-04-02 16:40:00|17291.2|17288.8|17284.2|17282.7|17291.2|17289.7|17282.2|17280.7|485
1585845900000|2020-04-02 16:45:00|17285.2|17283.7|17283.2|17281.7|17285.2|17283.7|17283.2|17281.6|188
1585846200000|2020-04-02 16:50:00|17284.1|17281.6|17276.2|17274.7|17284.2|17282.7|17275.2|17273.7|1115
1585846500000|2020-04-02 16:55:00|17277.2|17275.7|17278.2|17276.7|17281.4|17279.7|17277.1|17274.7|1356
1585846800000|2020-04-02 17:00:00|17278.4|17276.9|17281.2|17279.7|17282.2|17280.7|17278.2|17276.6|296
1585847100000|2020-04-02 17:05:00|17282.2|17280.7|17280.3|17277.8|17283.2|17281.7|17279.3|17277.4|243
1585847400000|2020-04-02 17:10:00|17280.1|17277.6|17282.3|17280.8|17284.3|17282.8|17277.8|17275.8|280
1585847700000|2020-04-02 17:15:00|17283.1|17281.6|17284.3|17282.8|17285.4|17283.8|17281.4|17279.8|275
1585848000000|2020-04-02 17:20:00|17285|17283.5|17285.3|17283.8|17285.3|17283.8|17282.3|17280.8|134
1585848300000|2020-04-02 17:25:00|17284.3|17282.8|17284.3|17282.8|17286.3|17284.8|17283.3|17281.8|165
1585848600000|2020-04-02 17:30:00|17285.3|17283.8|17284.3|17282.8|17285.5|17283.8|17283.3|17281.8|176
1585848900000|2020-04-02 17:35:00|17283.3|17281.8|17283.3|17281.8|17283.8|17281.8|17282.3|17280.7|84
1585849200000|2020-04-02 17:40:00|17284.3|17282.8|17285.3|17283.8|17286|17284.5|17283.3|17281.8|81
1585849500000|2020-04-02 17:45:00|17286.3|17284.8|17285.3|17283.8|17287.3|17285.8|17285.3|17283.8|347
1585849800000|2020-04-02 17:50:00|17284.3|17282.8|17284.4|17281.9|17286.7|17284.9|17283.4|17281.9|114
1585850100000|2020-04-02 17:55:00|17283.5|17282|17284.4|17282.9|17287.5|17285.9|17283.4|17281.7|68
1585850400000|2020-04-02 18:00:00|17285.4|17283.7|17290.4|17288.9|17291.4|17289|17285.2|17283.7|224
1585850700000|2020-04-02 18:05:00|17291.1|17289.6|17291.4|17289.9|17292.1|17290.6|17289.4|17287.5|70
1585851000000|2020-04-02 18:10:00|17290.7|17289.2|17291.4|17289.9|17293.5|17291.9|17290.4|17288.5|28
1585851300000|2020-04-02 18:15:00|17292.4|17290.9|17290.4|17288.9|17293.1|17291.6|17290.4|17288.9|78
1585851600000|2020-04-02 18:20:00|17291.4|17289.9|17291.4|17289.9|17292.6|17290.9|17289.6|17287.9|62
1585851900000|2020-04-02 18:25:00|17290.7|17289.2|17289.6|17287.1|17291.4|17289.2|17287.4|17285.9|147
1585852200000|2020-04-02 18:30:00|17289.4|17286.9|17290.4|17288.9|17291.7|17290.2|17289.3|17286.9|98
1585852500000|2020-04-02 18:35:00|17291.4|17289.9|17293.5|17291|17293.5|17292|17290.5|17288.8|32
1585852800000|2020-04-02 18:40:00|17292.5|17292|17289.5|17287|17293.5|17292|17288.5|17287|84
1585853100000|2020-04-02 18:45:00|17288.6|17287.1|17287.5|17286|17289.5|17288|17287.5|17286|49
1585853400000|2020-04-02 18:50:00|17287.3|17285.8|17282.5|17281|17288.5|17286.1|17282.5|17281|83
1585853700000|2020-04-02 18:55:00|17281.5|17280|17279.5|17278|17283.5|17281|17279.5|17278|81
1585854000000|2020-04-02 19:00:00|17279.2|17277|17278.5|17277|17282.5|17280|17278.5|17276.5|174
1585854300000|2020-04-02 19:05:00|17277.5|17276|17276.5|17275|17279.5|17277|17276.5|17275|81
1585854600000|2020-04-02 19:10:00|17277.5|17276|17277.5|17276|17277.7|17276|17276.5|17275|139
1585854900000|2020-04-02 19:15:00|17278.5|17277|17277.6|17276.1|17279|17277|17276.8|17275.3|247
1585855200000|2020-04-02 19:20:00|17278.6|17277.1|17274.6|17273.1|17278.6|17277.1|17272.6|17271.1|232
1585855500000|2020-04-02 19:25:00|17275.6|17274.1|17277.6|17276.1|17278.6|17277.1|17275.6|17273.7|196
1585855800000|2020-04-02 19:30:00|17278.6|17277.1|17277.6|17276.1|17279.7|17278.1|17276.6|17274.2|117
1585856100000|2020-04-02 19:35:00|17278.6|17277.1|17278.6|17276.1|17280.6|17279.1|17277.6|17276.1|160
1585856400000|2020-04-02 19:40:00|17276.3|17277.1|17276.6|17274.1|17277.5|17277.1|17274.6|17273.1|202
1585856700000|2020-04-02 19:45:00|17275.6|17274|17275.6|17274.1|17277.6|17276.1|17274.6|17273.1|53
1585857000000|2020-04-02 19:50:00|17276.5|17274|17275.6|17274.1|17277.6|17276.1|17274.6|17273.1|80
1585857300000|2020-04-02 19:55:00|17274.6|17273.1|17269.6|17266.1|17274.6|17273.1|17265.6|17264.1|652
1585893900000|2020-04-03 06:05:00|17309.1|17307.6|17308.1|17305.6|17313.1|17311.6|17308.1|17305.6|937
1585894200000|2020-04-03 06:10:00|17307.1|17306.4|17312.1|17309.6|17312.1|17310.6|17304.2|17302.6|487
1585894500000|2020-04-03 06:15:00|17312.2|17309.7|17313.8|17311.3|17313.8|17312.3|17308.8|17307.3|608
1585894800000|2020-04-03 06:20:00|17311.8|17310.3|17313.8|17312.3|17314.8|17313.3|17306.8|17305.3|962
1585895100000|2020-04-03 06:25:00|17312.8|17311.3|17315.2|17313.7|17318.5|17317|17309.8|17308.3|1536
1585895400000|2020-04-03 06:30:00|17316.2|17314.7|17314.5|17313|17316.2|17314.7|17310.2|17308.7|1256
1585895700000|2020-04-03 06:35:00|17313.5|17312|17306.3|17304.8|17313.5|17312|17306.3|17304.8|1031
1585896000000|2020-04-03 06:40:00|17306.5|17305|17301.5|17300|17306.5|17305|17298.5|17296.9|1875
1585896300000|2020-04-03 06:45:00|17302.5|17301|17299.8|17298.3|17303.5|17302|17294.1|17292.6|1527
1585896600000|2020-04-03 06:50:00|17300.8|17299.3|17296.8|17295.3|17300.8|17299.3|17296.8|17295.3|980
1585896900000|2020-04-03 06:55:00|17296|17294.3|17289.8|17288.3|17297.8|17296.3|17288.8|17287.3|1338
1585897200000|2020-04-03 07:00:00|17290.5|17289|17300.9|17299.4|17300.9|17299.4|17290.5|17288.3|2188
1585897500000|2020-04-03 07:05:00|17301.2|17299.7|17305.9|17304.4|17305.9|17304.4|17296.9|17295.4|2146
1585897800000|2020-04-03 07:10:00|17304.9|17303.4|17300.9|17299.4|17305.9|17304.4|17294.2|17292.7|1594
1585898100000|2020-04-03 07:15:00|17301.9|17300.4|17312.9|17311.4|17312.9|17311.4|17300.9|17299.4|3264
1585898400000|2020-04-03 07:20:00|17313.6|17312.1|17312.2|17310.7|17314.9|17313.4|17306.9|17304.4|2522
1585898700000|2020-04-03 07:25:00|17313.2|17311.2|17313.2|17311.7|17314.6|17312.7|17307.2|17305.7|2107
1585899000000|2020-04-03 07:30:00|17314.2|17311.9|17317.2|17314.7|17322.4|17320.7|17312.2|17310.6|3098
1585899300000|2020-04-03 07:35:00|17317.1|17315.6|17324.2|17322.7|17325.4|17323.7|17317.1|17314.7|1907
1585899600000|2020-04-03 07:40:00|17324.1|17321.7|17319.2|17317.7|17326.2|17324.7|17318.2|17316.7|2519
1585899900000|2020-04-03 07:45:00|17318.2|17316.7|17316.3|17314.8|17321.4|17319.8|17315.3|17313.6|3435
1585900200000|2020-04-03 07:50:00|17317.3|17315.8|17313.3|17311.8|17318.3|17316.8|17307.3|17305.8|2203
1585900500000|2020-04-03 07:55:00|17314.3|17312.8|17317.3|17315.8|17317.3|17315.8|17309.3|17307.8|1745
1585900800000|2020-04-03 08:00:00|17316.3|17314.8|17313.3|17311.8|17317.3|17315.8|17313.1|17310.8|1674
1585901100000|2020-04-03 08:05:00|17312.3|17310.8|17314.3|17312.8|17317.3|17315.8|17306.3|17304.8|3484
1585901400000|2020-04-03 08:10:00|17314|17312.5|17310.3|17308.8|17320.3|17318.8|17309.3|17307.8|2505
1585901700000|2020-04-03 08:15:00|17311.3|17309.8|17309.3|17307.8|17314.3|17312.8|17309|17306.8|1592
1585902000000|2020-04-03 08:20:00|17308.6|17307.1|17311.3|17309.8|17313.3|17311.8|17307.3|17305.8|1912
1585902300000|2020-04-03 08:25:00|17310.3|17308.8|17305.4|17303.9|17312.3|17310.8|17304.5|17303|1523
1585902600000|2020-04-03 08:30:00|17306.4|17304.9|17305.5|17304|17308.5|17306.9|17303.4|17300.9|1580
1585902900000|2020-04-03 08:35:00|17306.5|17304.2|17306.7|17305.2|17307.7|17306|17301.5|17300|3467
1585903200000|2020-04-03 08:40:00|17307.7|17306.2|17310.7|17309.2|17314.7|17313.2|17307.7|17305.2|2013
1585903500000|2020-04-03 08:45:00|17309.7|17308.2|17305.7|17304.2|17312.8|17311.2|17305.7|17304.2|1509
1585903800000|2020-04-03 08:50:00|17306.7|17305.2|17312.7|17311.2|17315.7|17314.2|17306.7|17305.2|4352
1585904100000|2020-04-03 08:55:00|17312.4|17310.9|17313.7|17312.2|17318.7|17316.4|17310.7|17308.7|1660
1585904400000|2020-04-03 09:00:00|17314.7|17311.2|17310.7|17308.2|17318.7|17316.2|17308.4|17306.9|3295
1585904700000|2020-04-03 09:05:00|17310.6|17308.1|17306.7|17305.2|17312.7|17311.2|17303.7|17302.1|2250
1585905000000|2020-04-03 09:10:00|17306|17304.5|17306.8|17305.3|17307.8|17306.3|17299.7|17297.2|2398
1585905300000|2020-04-03 09:15:00|17307.8|17305.4|17303.8|17302.3|17307.8|17305.4|17303.8|17302.1|1584
1585905600000|2020-04-03 09:20:00|17302.8|17301.3|17299.8|17298.3|17304.8|17302.3|17295.4|17293.9|3654
1585905900000|2020-04-03 09:25:00|17299.5|17298|17297.8|17296.3|17302.9|17301.3|17297.8|17296.1|2560
1585906200000|2020-04-03 09:30:00|17298.8|17297.3|17303.8|17302.3|17305.8|17304.3|17292.8|17291.1|2886
1585906500000|2020-04-03 09:35:00|17304.7|17303.2|17300.8|17299.3|17305.7|17303.5|17298.8|17297.3|1708
1585906800000|2020-04-03 09:40:00|17300|17298.3|17304.8|17303.3|17305.8|17304.3|17297.8|17296.2|2936
1585907100000|2020-04-03 09:45:00|17305.8|17304.3|17301.8|17300.3|17305.8|17304.3|17296.8|17295.3|1270
1585907400000|2020-04-03 09:50:00|17302.8|17301.3|17300.8|17299.3|17304.8|17303.3|17298.8|17297.3|844
1585907700000|2020-04-03 09:55:00|17301.8|17300.3|17294.9|17293.4|17301.8|17300.3|17293|17291.2|1039
1585908000000|2020-04-03 10:00:00|17293.9|17292.4|17287.9|17286.4|17296.9|17294.4|17286.9|17285.4|1777
1585908300000|2020-04-03 10:05:00|17288.6|17287.1|17293.9|17292.4|17295|17293.4|17284.9|17283.4|1982
1585908600000|2020-04-03 10:10:00|17292.9|17291.4|17288.9|17287.4|17295|17293.4|17288.9|17287.4|2152
1585908900000|2020-04-03 10:15:00|17288|17286.4|17296.9|17295.4|17300.1|17298.4|17288|17286.4|2354
1585909200000|2020-04-03 10:20:00|17296.8|17294.3|17296.9|17295.4|17299.3|17297.4|17295.6|17294.1|2256
1585909500000|2020-04-03 10:25:00|17297.1|17295.6|17289.9|17288.4|17297.9|17295.6|17289.9|17288.4|917
1585909800000|2020-04-03 10:30:00|17290.6|17289.1|17290.9|17288.4|17292.1|17290.4|17287.9|17285.9|1295
1585910100000|2020-04-03 10:35:00|17291.8|17289.4|17294|17292.5|17296.9|17295.4|17291.2|17289.3|1756
1585910400000|2020-04-03 10:40:00|17295|17293.5|17294|17292.5|17297.3|17295.8|17294|17292.1|936
1585910700000|2020-04-03 10:45:00|17294.8|17292.3|17292|17290.5|17295|17293.5|17291|17289.5|765
1585911000000|2020-04-03 10:50:00|17291.3|17289.8|17296|17293.5|17298|17296.5|17291|17289.3|1154
1585911300000|2020-04-03 10:55:00|17295.8|17294.3|17297|17295.5|17297.7|17296.2|17291|17289.5|1046
1585911600000|2020-04-03 11:00:00|17298|17296.5|17297|17295.5|17299|17297.5|17292|17290.5|1385
1585911900000|2020-04-03 11:05:00|17297.3|17295.8|17299|17297.5|17299.3|17297.8|17295|17293.5|934
1585912200000|2020-04-03 11:10:00|17299.2|17297.7|17300|17297.5|17301|17299.5|17297|17295.4|1262
1585912500000|2020-04-03 11:15:00|17300.2|17297.7|17300|17298.5|17300.2|17298.5|17298|17296.4|760
1585912800000|2020-04-03 11:20:00|17299|17297.5|17301.1|17299.6|17301.2|17299.6|17298|17296.4|1523
1585913100000|2020-04-03 11:25:00|17302.1|17300.6|17306.1|17303.6|17306.2|17304.6|17300.2|17298.6|1055
1585913400000|2020-04-03 11:30:00|17305.9|17304.4|17305.1|17303.6|17306.2|17304.6|17301.1|17299.6|985
1585913700000|2020-04-03 11:35:00|17304.1|17302.6|17309.1|17307.6|17310.2|17308.6|17303.1|17301.4|6483
1585914000000|2020-04-03 11:40:00|17308.1|17306.6|17316.1|17314.6|17317.1|17315.6|17307.1|17305.6|1904
1585914300000|2020-04-03 11:45:00|17316.9|17314.4|17317.1|17315.6|17318.3|17316.6|17314.1|17312.6|2638
1585914600000|2020-04-03 11:50:00|17316.1|17314.6|17315.1|17313.6|17317.3|17315.6|17314.1|17312.6|1340
1585914900000|2020-04-03 11:55:00|17315|17312.5|17307.3|17304.8|17315.1|17313.6|17306.4|17304.6|2523
1585915200000|2020-04-03 12:00:00|17307|17305.5|17306.4|17303.9|17307.4|17305.8|17302.1|17300.6|2606
1585915500000|2020-04-03 12:05:00|17307.4|17304.9|17306.5|17304|17308.5|17307|17303.5|17302|1660
1585915800000|2020-04-03 12:10:00|17305.6|17304.1|17307.5|17306|17308.8|17307|17304.5|17303|902
1585916100000|2020-04-03 12:15:00|17308.6|17306.1|17312.5|17311|17316.5|17314.1|17307.5|17306|1809
1585916400000|2020-04-03 12:20:00|17311.5|17310|17312.5|17311|17315|17313|17310.5|17308.8|1763
1585916700000|2020-04-03 12:25:00|17312.3|17309.8|17312.5|17311|17313.7|17312|17308.5|17307|2566
1585917000000|2020-04-03 12:30:00|17316.5|17313|17307.1|17305.6|17326.5|17325|17299.1|17297.6|4537
1585917300000|2020-04-03 12:35:00|17307.2|17304.7|17310.1|17308.6|17310.1|17308.6|17300.1|17297.6|2033
1585917600000|2020-04-03 12:40:00|17309.1|17307.6|17307.1|17305.6|17311.1|17309.6|17306.4|17304.4|2052
1585917900000|2020-04-03 12:45:00|17308.1|17306.6|17303.1|17301.6|17309.1|17307.6|17303|17300.6|1592
1585918200000|2020-04-03 12:50:00|17304|17301.5|17306.1|17304.6|17307.3|17305.6|17303.1|17301.5|1482
1585918500000|2020-04-03 12:55:00|17307|17304.5|17311.1|17309.6|17314.1|17312.6|17306.1|17304.5|2419
1585918800000|2020-04-03 13:00:00|17311.3|17309.8|17313.2|17311.7|17316.2|17314.7|17307.2|17305.7|3311
1585919100000|2020-04-03 13:05:00|17313|17311.5|17320.3|17318.8|17320.3|17318.8|17309.2|17307.7|2341
1585919400000|2020-04-03 13:10:00|17321.3|17319.8|17329.5|17328|17330.5|17329|17321.3|17319.8|2755
1585919700000|2020-04-03 13:15:00|17330.2|17328.7|17324.9|17323.4|17330.5|17329|17322.6|17321.1|3379
1585920000000|2020-04-03 13:20:00|17325|17323.5|17333|17331.5|17334|17332.5|17320|17318.5|2829
1585920300000|2020-04-03 13:25:00|17334|17332.5|17331.4|17329.9|17337.4|17335.9|17329.4|17327.9|3096
1585920600000|2020-04-03 13:30:00|17330.7|17329.2|17327.4|17325.9|17332.4|17330.9|17325.4|17323.9|2387
1585920900000|2020-04-03 13:35:00|17326.4|17324.9|17328.5|17327|17331.4|17329.9|17326.4|17324.9|1962
1585921200000|2020-04-03 13:40:00|17329.5|17328|17333.5|17332|17337.5|17336|17329.5|17328|3245
1585921500000|2020-04-03 13:45:00|17332.5|17331|17328.6|17327.1|17334.6|17333.1|17326.6|17325|2290
1585921800000|2020-04-03 13:50:00|17327.6|17326.1|17329.6|17328.1|17334.6|17333.1|17327.6|17326.1|2487
1585922100000|2020-04-03 13:55:00|17328.6|17327.1|17325.8|17324.3|17328.8|17327.1|17323.6|17322.1|2050
1585922400000|2020-04-03 14:00:00|17327|17324.5|17324|17322.5|17327|17325.3|17320.8|17319.3|2559
1585922700000|2020-04-03 14:05:00|17325|17323.5|17324|17322.5|17325|17323.5|17321|17319.5|1635
1585923000000|2020-04-03 14:10:00|17323|17321.5|17322.1|17320.6|17328.1|17326.6|17320|17318.3|2193
1585923300000|2020-04-03 14:15:00|17322.3|17320.8|17323.5|17322|17325.6|17324|17320.3|17318.6|1903
1585923600000|2020-04-03 14:20:00|17322.5|17321|17323.5|17322|17326.5|17325|17322.5|17321|2254
1585923900000|2020-04-03 14:25:00|17322.8|17321.3|17320.5|17319|17324.6|17323|17320.5|17318.8|2244
1585924200000|2020-04-03 14:30:00|17321.5|17318|17323.5|17322|17324.5|17323|17317.5|17315.8|2156
1585924500000|2020-04-03 14:35:00|17322.6|17321|17321.5|17320|17324.5|17323|17320.5|17319|1980
1585924800000|2020-04-03 14:40:00|17320.8|17319|17326.5|17325|17326.5|17325|17318.5|17316.8|2280
1585925100000|2020-04-03 14:45:00|17327.5|17326|17323|17321.5|17329.5|17328|17322|17320.5|2933
1585925400000|2020-04-03 14:50:00|17324|17322.5|17317.3|17315.8|17325.1|17323.5|17316.3|17314.6|2904
1585925700000|2020-04-03 14:55:00|17316.3|17314.8|17317.3|17314.8|17319.3|17317.8|17313.3|17311.8|2841
1585926000000|2020-04-03 15:00:00|17316.3|17313.8|17312.3|17310.8|17318.3|17316.8|17312.3|17310.7|2118
1585926300000|2020-04-03 15:05:00|17312.2|17310.7|17302|17300.5|17312.2|17310.7|17300|17298.5|4896
1585926600000|2020-04-03 15:10:00|17301|17299.5|17305|17303.5|17305|17303.5|17298|17296.5|4038
1585926900000|2020-04-03 15:15:00|17306|17304.5|17309|17307.5|17311.2|17309.4|17303|17301.4|4063
1585927200000|2020-04-03 15:20:00|17310|17308.5|17299.1|17297.6|17311.2|17309.5|17298.1|17296.6|2827
1585927500000|2020-04-03 15:25:00|17298.4|17296.9|17303.1|17301.6|17304.1|17302.6|17298.1|17296.6|2437
1585927800000|2020-04-03 15:30:00|17302.9|17300.6|17301.1|17299.6|17304.1|17302.6|17298.4|17296.6|1901
1585928100000|2020-04-03 15:35:00|17302.1|17300.6|17303.1|17301.6|17304.1|17302.6|17301.1|17299.6|1912
1585928400000|2020-04-03 15:40:00|17303.2|17301.7|17305.1|17303.6|17305.6|17303.6|17303.1|17301.3|1029
1585928700000|2020-04-03 15:45:00|17306.1|17303.8|17306.1|17304.6|17311.1|17309.6|17305.1|17303.6|2237
1585929000000|2020-04-03 15:50:00|17307.3|17304.8|17304.1|17301.6|17311.3|17309.5|17303.1|17301.5|1285
1585929300000|2020-04-03 15:55:00|17303.3|17301.8|17311.1|17309.6|17311.8|17310.3|17302.1|17300.5|994
1585929600000|2020-04-03 16:00:00|17310.1|17308.6|17307.2|17305.7|17310.3|17308.6|17306.1|17304.6|1242
1585929900000|2020-04-03 16:05:00|17308.2|17306.5|17310.2|17307.7|17310.2|17308.7|17307.2|17305.7|188
1585930200000|2020-04-03 16:10:00|17311.2|17308.7|17311.2|17309.7|17312.2|17310.7|17310.2|17308.5|857
1585930500000|2020-04-03 16:15:00|17310.2|17308.7|17312.2|17310.7|17312.2|17310.7|17308.2|17306.7|881
1585930800000|2020-04-03 16:20:00|17312.3|17309.8|17307.2|17305.7|17312.3|17310.7|17307.2|17305.7|350
1585931100000|2020-04-03 16:25:00|17306.2|17304.7|17305.2|17303.7|17307.2|17305.7|17304.2|17302.6|297
1585931400000|2020-04-03 16:30:00|17306.2|17303.9|17301.2|17299.7|17306.2|17303.9|17301.2|17299.7|352
1585931700000|2020-04-03 16:35:00|17302.2|17299.9|17301.2|17299.7|17303.2|17301.7|17301.2|17299.7|192
1585932000000|2020-04-03 16:40:00|17302.2|17299.9|17303.2|17301.7|17304.6|17302.7|17301.2|17299.7|364
1585932300000|2020-04-03 16:45:00|17304.2|17302.6|17303.3|17301.8|17305.4|17303.8|17303.2|17301.6|233
1585932600000|2020-04-03 16:50:00|17304.1|17301.6|17305.3|17303.8|17305.3|17303.8|17301.3|17299.6|407
1585932900000|2020-04-03 16:55:00|17306.3|17304.8|17304.3|17302.8|17306.3|17304.8|17303.3|17301.8|217
1585933200000|2020-04-03 17:00:00|17305.3|17303.8|17304.3|17302.8|17307.3|17305.8|17304.3|17302.8|247
1585933500000|2020-04-03 17:05:00|17304.6|17303.1|17302.3|17300.8|17305.3|17303.8|17301.3|17299.8|283
1585933800000|2020-04-03 17:10:00|17301.5|17300|17309.3|17307.8|17309.3|17307.8|17301.3|17299.8|209
1585934100000|2020-04-03 17:15:00|17308.6|17307.1|17310.3|17307.8|17311.5|17309.8|17307.3|17304.8|451
1585934400000|2020-04-03 17:20:00|17309.5|17308|17308.3|17306.8|17310.5|17308.8|17306.3|17304.8|162
1585934700000|2020-04-03 17:25:00|17309.2|17306.7|17308.3|17306.8|17311.3|17308.8|17306.3|17304.8|226
1585935000000|2020-04-03 17:30:00|17309.3|17307.8|17310.4|17308.9|17310.4|17308.9|17307.5|17305.4|119
1585935300000|2020-04-03 17:35:00|17311.4|17309.9|17307.4|17305.9|17311.4|17309.9|17306.4|17304.9|73
1585935600000|2020-04-03 17:40:00|17308.4|17306|17305.4|17303.9|17308.4|17306.2|17304.4|17302.9|141
1585935900000|2020-04-03 17:45:00|17304.4|17302.9|17305.4|17302.9|17308.5|17306|17304.4|17302.9|54
1585936200000|2020-04-03 17:50:00|17304.4|17303.9|17304.4|17301.9|17305.4|17303.9|17303.4|17301.8|35
1585936500000|2020-04-03 17:55:00|17304.3|17302.8|17304.4|17301.9|17304.8|17302.9|17302.4|17300.9|64
1585936800000|2020-04-03 18:00:00|17304.3|17302.8|17311.4|17309.9|17313.4|17311.9|17304.3|17301.9|267
1585937100000|2020-04-03 18:05:00|17312.4|17310.9|17309.4|17307.9|17312.6|17310.9|17308.4|17306.6|87
1585937400000|2020-04-03 18:10:00|17309.3|17306.9|17309.5|17307|17310.4|17307.9|17308.4|17306.1|7
1585937700000|2020-04-03 18:15:00|17308.6|17307.1|17309.5|17307|17310.5|17309|17307.5|17306|95
1585938000000|2020-04-03 18:20:00|17309.3|17307.8|17307.5|17306|17309.6|17308|17307.5|17305|97
1585938300000|2020-04-03 18:25:00|17308.2|17306.7|17307.5|17306|17308.6|17307|17305.5|17304|42
1585938600000|2020-04-03 18:30:00|17308.2|17306.7|17304.5|17303|17308.6|17307|17304.5|17303|61
1585938900000|2020-04-03 18:35:00|17305.5|17304|17303.5|17301|17306.5|17304|17303.5|17301|46
1585939200000|2020-04-03 18:40:00|17303.4|17301.9|17301.5|17300|17303.5|17302|17301.2|17299.7|78
1585939500000|2020-04-03 18:45:00|17302.5|17301|17301.5|17300|17303.5|17301.2|17301.5|17299.9|18
1585939800000|2020-04-03 18:50:00|17302.5|17301|17301.5|17300|17303|17301|17301.5|17299.9|43
1585940100000|2020-04-03 18:55:00|17301.7|17299.2|17298.6|17297.1|17301.7|17300.1|17298.6|17297.1|183
1585940400000|2020-04-03 19:00:00|17299.6|17298.1|17296.6|17295.1|17299.6|17298.1|17296.6|17294.7|371
1585940700000|2020-04-03 19:05:00|17295.9|17294.4|17292.6|17291.1|17295.9|17294.4|17292.6|17290.1|482
1585941000000|2020-04-03 19:10:00|17292.4|17290.9|17291.6|17289.1|17292.6|17291.1|17289.6|17288.1|374
1585941300000|2020-04-03 19:15:00|17290.6|17288.9|17288.6|17287.1|17291.6|17290.1|17288.6|17287.1|236
1585941600000|2020-04-03 19:20:00|17289.6|17288.1|17287.6|17286.1|17289.8|17288.1|17286.6|17285.1|135
1585941900000|2020-04-03 19:25:00|17288.3|17286.8|17288.8|17286.3|17288.8|17287.1|17284.6|17283.1|262
1585942200000|2020-04-03 19:30:00|17288.6|17286.1|17290.6|17288.1|17291.8|17290.1|17288.5|17286.1|169
1585942500000|2020-04-03 19:35:00|17289.6|17287.3|17291.6|17289.1|17292.6|17291.1|17288.6|17287|113
1585942800000|2020-04-03 19:40:00|17290.6|17289.3|17290.7|17289.2|17291.6|17290.1|17288.7|17287|110
1585943100000|2020-04-03 19:45:00|17291.7|17289|17288.7|17287.2|17291.8|17290.2|17287.7|17285.2|100
1585943400000|2020-04-03 19:50:00|17288.8|17286.3|17287.7|17285.2|17288.8|17286.3|17284.7|17283.2|300
1585943700000|2020-04-03 19:55:00|17287.5|17286|17290.2|17286.7|17292.2|17289.3|17287.5|17285.2|199
1586153100000|2020-04-06 06:05:00|17270.7|17269.2|17267.7|17266.2|17272.7|17271.2|17264.7|17263.2|1008
1586153400000|2020-04-06 06:10:00|17269|17267.5|17274.7|17273.2|17280.4|17278.9|17260.7|17259.2|1469
1586153700000|2020-04-06 06:15:00|17276.7|17275.2|17283.7|17281.2|17283.7|17282.2|17276.7|17275.2|1000
1586154000000|2020-04-06 06:20:00|17282.7|17281.4|17284.7|17282.2|17287.7|17286.1|17281.7|17280.2|1109
1586154300000|2020-04-06 06:25:00|17283.7|17282.1|17279.8|17278.3|17288.8|17287.3|17279.8|17278.1|981
1586154600000|2020-04-06 06:30:00|17280.8|17279.3|17283.8|17281.3|17286.8|17285.3|17279.8|17278.3|680
1586154900000|2020-04-06 06:35:00|17282.9|17281.4|17288.8|17287.3|17291.8|17290.3|17282.8|17281.1|710
1586155200000|2020-04-06 06:40:00|17289.8|17288.3|17290.8|17289.3|17298.3|17296.3|17289.8|17288.3|967
1586155500000|2020-04-06 06:45:00|17291.1|17289.6|17286.8|17285.3|17291.8|17290.3|17285.8|17284.3|1316
1586155800000|2020-04-06 06:50:00|17287.8|17286.3|17287.8|17286.3|17288.8|17287.3|17280.8|17279.3|937
1586156100000|2020-04-06 06:55:00|17286.8|17285.3|17270.8|17269.3|17287.7|17285.3|17269.8|17268.3|1170
1586156400000|2020-04-06 07:00:00|17269.8|17268.3|17259.8|17258.3|17273.7|17271.3|17258.8|17257.3|3528
1586156700000|2020-04-06 07:05:00|17258.8|17257.3|17260.9|17259.4|17261.9|17260.4|17253.8|17252.3|2686
1586157000000|2020-04-06 07:10:00|17261.2|17259.7|17254.2|17252.7|17261.9|17259.7|17245.9|17244.4|3389
1586157300000|2020-04-06 07:15:00|17255.2|17253.5|17263.2|17261.7|17266.2|17264.7|17255|17252.7|1656
1586157600000|2020-04-06 07:20:00|17262.4|17260.7|17259.2|17257.7|17268.2|17266.7|17259.2|17257.6|1943
1586157900000|2020-04-06 07:25:00|17260.2|17258.7|17263.2|17261.7|17264.4|17262.7|17257.2|17255.7|1574
1586158200000|2020-04-06 07:30:00|17264.2|17261.9|17258.2|17256.7|17264.4|17261.9|17252.2|17250.7|1670
1586158500000|2020-04-06 07:35:00|17258.6|17257.1|17267.3|17265.8|17268.3|17266.8|17258.6|17257.1|2236
1586158800000|2020-04-06 07:40:00|17267.1|17264.8|17266.3|17264.8|17269.3|17267.8|17265.3|17262.8|1302
1586159100000|2020-04-06 07:45:00|17266.1|17264.6|17266.1|17264.6|17269.3|17267.8|17264.3|17262.1|1596
1586159400000|2020-04-06 07:50:00|17266.3|17264.8|17277.3|17274.8|17277.5|17275.8|17265.3|17263.8|1636
1586159700000|2020-04-06 07:55:00|17277.5|17275|17277.5|17275|17280.5|17279|17275.3|17272.8|1695
1586160000000|2020-04-06 08:00:00|17277.3|17275.8|17287.5|17286|17290.5|17288|17274.5|17273|2338
1586160300000|2020-04-06 08:05:00|17286.5|17285|17285.5|17284|17290.5|17289|17282.5|17281|1924
1586160600000|2020-04-06 08:10:00|17283.5|17282|17279.5|17278|17284.5|17283|17277.3|17275|2987
1586160900000|2020-04-06 08:15:00|17279.3|17277|17281.5|17280|17282.5|17281|17277.5|17276|894
1586161200000|2020-04-06 08:20:00|17282.7|17280.2|17283.5|17282|17286.5|17285|17282.5|17280|2990
1586161500000|2020-04-06 08:25:00|17282.5|17281|17284.5|17283|17288.5|17287|17279.9|17278.4|2956
1586161800000|2020-04-06 08:30:00|17283.9|17282.4|17292.5|17291|17294.5|17293|17283.7|17282|3291
1586162100000|2020-04-06 08:35:00|17293.5|17290|17303.6|17302.1|17307.6|17306.1|17291.5|17290|3103
1586162400000|2020-04-06 08:40:00|17304.6|17303.1|17299.6|17298.1|17304.6|17303.1|17297.6|17295.9|1887
1586162700000|2020-04-06 08:45:00|17298.9|17297.4|17302.6|17301.1|17304.6|17303.1|17297.6|17296.1|2159
1586163000000|2020-04-06 08:50:00|17301.9|17300.4|17299.6|17298.1|17301.9|17300.4|17293.6|17291.9|2254
1586163300000|2020-04-06 08:55:00|17298.6|17297.1|17297.6|17296.1|17300.8|17299.1|17297.6|17296.1|909
1586163600000|2020-04-06 09:00:00|17298.6|17297.1|17289.6|17287.1|17299.1|17297.1|17287.6|17286.1|2268
1586163900000|2020-04-06 09:05:00|17288.6|17288.1|17276.6|17274.1|17289.6|17288.1|17273.6|17272.1|2132
1586164200000|2020-04-06 09:10:00|17275.6|17274.3|17274.6|17273.1|17277.6|17276.1|17274.6|17272.3|1439
1586164500000|2020-04-06 09:15:00|17274.5|17273|17266.6|17265.1|17274.8|17273.1|17264.6|17263|2855
1586164800000|2020-04-06 09:20:00|17266.8|17264.3|17259.7|17258.2|17267.8|17266.1|17258.7|17257.2|1933
1586165100000|2020-04-06 09:25:00|17259.8|17257.3|17265.7|17264.2|17266.7|17265.2|17256.7|17255.2|2410
1586165400000|2020-04-06 09:30:00|17266.7|17264.3|17266.7|17265.2|17269.7|17268.2|17262.7|17261.2|1943
1586165700000|2020-04-06 09:35:00|17267.7|17266.2|17261.7|17260.2|17268.7|17267.2|17261.7|17260|1308
1586166000000|2020-04-06 09:40:00|17262.7|17259.5|17259.7|17258.2|17265.7|17264.2|17257.4|17255.9|2247
1586166300000|2020-04-06 09:45:00|17258.7|17257.2|17265.7|17264.2|17266.7|17265.2|17257.7|17256.2|1651
1586166600000|2020-04-06 09:50:00|17266.7|17265.2|17269.7|17268.2|17269.7|17268.2|17264.7|17263.2|1575
1586166900000|2020-04-06 09:55:00|17270.1|17268.6|17269.7|17268.2|17272.7|17271.2|17268.7|17267.1|1717
1586167200000|2020-04-06 10:00:00|17270.7|17269.2|17276.8|17275.3|17277.7|17276.2|17270.7|17269.2|2101
1586167500000|2020-04-06 10:05:00|17275.8|17274.3|17272.8|17271.3|17276.8|17275.3|17271.8|17270.3|1225
1586167800000|2020-04-06 10:10:00|17273.8|17272.3|17277.8|17276.3|17277.8|17276.3|17273.8|17271.3|1418
1586168100000|2020-04-06 10:15:00|17277.4|17275.9|17281.8|17280.3|17282.8|17281.3|17276.8|17275.3|2176
1586168400000|2020-04-06 10:20:00|17281.6|17280.1|17282.8|17281.3|17284.8|17283.3|17278.8|17277.1|1383
1586168700000|2020-04-06 10:25:00|17283.8|17282.3|17281.8|17280.3|17284|17282.3|17279.8|17278.1|1082
1586169000000|2020-04-06 10:30:00|17282.1|17280.6|17280.8|17279.3|17283|17281.3|17275.1|17272.8|2043
1586169300000|2020-04-06 10:35:00|17279.8|17278.3|17283.8|17282.3|17284|17282.3|17279.8|17278|953
1586169600000|2020-04-06 10:40:00|17284.8|17283.3|17280.8|17279.3|17285.8|17284.3|17279.8|17278.3|861
1586169900000|2020-04-06 10:45:00|17279.8|17278.3|17280.9|17279.4|17284.8|17283.3|17278.8|17277.3|783
1586170200000|2020-04-06 10:50:00|17279.9|17278.4|17279.2|17276.7|17281.4|17279.9|17278.4|17276.7|1348
1586170500000|2020-04-06 10:55:00|17280|17277.7|17279.2|17277.7|17282.5|17281|17277.5|17276|1548
1586170800000|2020-04-06 11:00:00|17280|17278.5|17283.4|17281.9|17283.4|17281.9|17280|17278.5|991
1586171100000|2020-04-06 11:05:00|17285.4|17283.9|17284.7|17282.2|17287.1|17285.6|17283.9|17282.2|1087
1586171400000|2020-04-06 11:10:00|17285.7|17283.2|17295.4|17292.9|17295.6|17294.1|17285.7|17283.2|1899
1586171700000|2020-04-06 11:15:00|17295.6|17293.1|17290.6|17289.1|17295.6|17294.1|17289.6|17287.9|1463
1586172000000|2020-04-06 11:20:00|17289.9|17288.4|17294.6|17293.1|17294.6|17293.1|17289.6|17287.9|821
1586172300000|2020-04-06 11:25:00|17293.6|17292.1|17289.4|17287.9|17295.6|17294.1|17289.4|17287.9|492
1586172600000|2020-04-06 11:30:00|17290.4|17288.9|17290.1|17288.6|17292.4|17290.9|17288.4|17286.8|1210
1586172900000|2020-04-06 11:35:00|17291.1|17289.6|17290.8|17288.3|17292.1|17290.6|17290|17288.3|523
1586173200000|2020-04-06 11:40:00|17291|17288.5|17284|17282.5|17291|17289.5|17283|17281.5|1349
1586173500000|2020-04-06 11:45:00|17285|17283.5|17289.5|17288|17290.5|17289|17285|17283.5|783
1586173800000|2020-04-06 11:50:00|17289.2|17287.7|17291.7|17290.2|17292.7|17291.2|17288.5|17287|745
1586174100000|2020-04-06 11:55:00|17292.7|17291.2|17292.7|17291.2|17294.3|17292.8|17290.7|17289.2|1547
1586174400000|2020-04-06 12:00:00|17292.5|17290|17292.4|17290.9|17293.2|17291.2|17289.7|17288.2|1466
1586174700000|2020-04-06 12:05:00|17292.7|17290.2|17290.7|17289.2|17293.2|17291.2|17289.7|17288.2|849
1586175000000|2020-04-06 12:10:00|17290|17288.5|17288.7|17287.2|17292.7|17291.2|17285.7|17284.2|1690
1586175300000|2020-04-06 12:15:00|17289.7|17288.2|17290.7|17289.2|17291.7|17290.2|17287.7|17286.2|910
1586175600000|2020-04-06 12:20:00|17290.1|17288.6|17291.7|17290.2|17293.7|17292.2|17288.7|17287.2|901
1586175900000|2020-04-06 12:25:00|17292.6|17290.1|17293.7|17292.2|17293.9|17292.2|17289.7|17288.2|795
1586176200000|2020-04-06 12:30:00|17294.7|17293.2|17292.4|17290.9|17294.9|17293.2|17290.8|17289.3|1649
1586176500000|2020-04-06 12:35:00|17293.3|17291.8|17295.8|17294.3|17295.8|17294.3|17290.8|17289.1|1070
1586176800000|2020-04-06 12:40:00|17295.1|17293.6|17299.8|17298.3|17299.8|17298.3|17290.8|17289.3|1727
1586177100000|2020-04-06 12:45:00|17300.8|17299.3|17296.8|17295.3|17300.8|17299.3|17293.8|17292.3|2291
1586177400000|2020-04-06 12:50:00|17296.1|17294.6|17299.8|17297.3|17300|17298.3|17295.8|17294.3|1766
1586177700000|2020-04-06 12:55:00|17298.8|17298.3|17297.8|17296.3|17300.6|17298.3|17294.8|17293.3|1144
1586178000000|2020-04-06 13:00:00|17298|17296.5|17302|17300.5|17307|17305.5|17298|17296.5|2923
1586178300000|2020-04-06 13:05:00|17303|17301.5|17296|17294.5|17305|17303.5|17296|17294.5|1028
1586178600000|2020-04-06 13:10:00|17295|17293.5|17295|17293.5|17296|17294.5|17291|17289.5|1187
1586178900000|2020-04-06 13:15:00|17294|17292.5|17286|17284.5|17294|17292.5|17285|17283.5|1235
1586179200000|2020-04-06 13:20:00|17285.9|17284.4|17285.9|17284.4|17290.9|17288.4|17282.9|17280.9|1650
1586179500000|2020-04-06 13:25:00|17285.7|17283.4|17285.9|17284.4|17287.9|17286.4|17283.9|17282.4|1388
1586179800000|2020-04-06 13:30:00|17286|17283.5|17280.9|17279.4|17288.9|17287.4|17279.9|17278.4|1767
1586180100000|2020-04-06 13:35:00|17281.9|17280.4|17289.9|17288.4|17289.9|17288.4|17280.9|17279.2|2051
1586180400000|2020-04-06 13:40:00|17288.9|17287.4|17288.9|17287.4|17290.9|17289.4|17285.9|17284.4|1674
1586180700000|2020-04-06 13:45:00|17288.7|17287.2|17289.9|17288.4|17290.9|17289.4|17286.9|17285.4|1655
1586181000000|2020-04-06 13:50:00|17289.3|17287.8|17292.9|17291.4|17294.9|17293.4|17286.9|17284.4|1337
1586181300000|2020-04-06 13:55:00|17291.9|17290.4|17287.9|17286.4|17293.1|17291.4|17287.9|17286.4|1576
1586181600000|2020-04-06 14:00:00|17288.9|17287.4|17289|17287.5|17294|17292.5|17287.9|17286.4|1402
1586181900000|2020-04-06 14:05:00|17290|17288.5|17292.3|17290.8|17295|17293.5|17289|17287.3|2064
1586182200000|2020-04-06 14:10:00|17291.6|17290.1|17290.7|17289.2|17293.7|17292.2|17289.6|17288.1|2045
1586182500000|2020-04-06 14:15:00|17290.3|17288.8|17291.7|17290.2|17292.7|17291.2|17286.7|17285.2|2338
1586182800000|2020-04-06 14:20:00|17292.7|17291.2|17288.2|17286.7|17293.7|17292.2|17286.7|17285.2|1973
1586183100000|2020-04-06 14:25:00|17288.8|17287.3|17290.2|17288.7|17290.2|17288.7|17286.2|17284.7|1510
1586183400000|2020-04-06 14:30:00|17290.4|17288.9|17293.5|17292|17293.7|17292|17289.4|17287.9|2338
1586183700000|2020-04-06 14:35:00|17292.5|17291|17294.5|17293|17296.5|17295|17292.5|17291|1282
1586184000000|2020-04-06 14:40:00|17293.5|17292|17295.6|17294.1|17299.5|17298|17291.5|17290|2684
1586184300000|2020-04-06 14:45:00|17294.9|17293.4|17294.6|17293.1|17296.6|17295.1|17293.6|17291.9|1340
1586184600000|2020-04-06 14:50:00|17293.9|17292.4|17289.9|17288.4|17294.6|17293.1|17287.6|17286.1|1903
1586184900000|2020-04-06 14:55:00|17288.9|17287.4|17286.9|17285.4|17291.9|17290.4|17285.9|17284.2|1538
1586185200000|2020-04-06 15:00:00|17287.9|17286.4|17287.9|17286.4|17292.1|17290.4|17286.9|17285.4|2484
1586185500000|2020-04-06 15:05:00|17288.6|17287.1|17288.9|17287.4|17292.1|17290.4|17287.9|17286.4|1548
1586185800000|2020-04-06 15:10:00|17287.9|17286.4|17287|17285.5|17291|17289.5|17285|17283.5|3172
1586186100000|2020-04-06 15:15:00|17286.6|17285.1|17290|17288.5|17290|17288.5|17284|17282.3|3076
1586186400000|2020-04-06 15:20:00|17289|17287.5|17293|17291.5|17294|17292.5|17289|17287.5|1559
1586186700000|2020-04-06 15:25:00|17294|17291.3|17296|17294.5|17297|17295.5|17292|17290.3|2160
1586187000000|2020-04-06 15:30:00|17296.8|17294.3|17306|17304.5|17307.2|17305.5|17296|17294.3|5318
1586187300000|2020-04-06 15:35:00|17305|17303.5|17300|17298.5|17307.3|17305.8|17299|17297.5|2462
1586187600000|2020-04-06 15:40:00|17301|17299.5|17300|17298.5|17302|17300.5|17299|17297.5|1944
1586187900000|2020-04-06 15:45:00|17299.9|17298.4|17301|17299.5|17302.2|17300.5|17299|17297.4|1658
1586188200000|2020-04-06 15:50:00|17301.2|17299.7|17297|17295.5|17302|17299.7|17296.7|17295.2|1296
1586188500000|2020-04-06 15:55:00|17296.9|17294.5|17298.1|17296.6|17300.1|17298.6|17295|17293.5|1201
1586188800000|2020-04-06 16:00:00|17297.1|17295.6|17301.1|17299.6|17303.1|17301.6|17297.1|17295.6|1079
1586189100000|2020-04-06 16:05:00|17300.9|17299.4|17296.1|17294.6|17301.1|17299.4|17296.1|17294.6|885
1586189400000|2020-04-06 16:10:00|17296.7|17295.2|17298.1|17296.6|17299.1|17297.6|17296.1|17294.4|799
1586189700000|2020-04-06 16:15:00|17299.1|17297.6|17299.1|17297.6|17300.3|17298.3|17297.1|17295.4|664
1586190000000|2020-04-06 16:20:00|17298.1|17296.6|17298.1|17296.6|17299.1|17296.6|17296.3|17294.6|578
1586190300000|2020-04-06 16:25:00|17299.1|17297.6|17297.1|17295.6|17299.3|17297.6|17296.1|17294.6|454
1586190600000|2020-04-06 16:30:00|17297.3|17294.8|17295.1|17293.6|17297.3|17294.8|17293.1|17291.6|632
1586190900000|2020-04-06 16:35:00|17295.3|17292.8|17294.2|17292.7|17296|17293.6|17293.5|17291.8|437
1586191200000|2020-04-06 16:40:00|17294|17291.7|17295.2|17293.7|17296.2|17293.7|17293.2|17291.5|204
1586191500000|2020-04-06 16:45:00|17296.2|17294.7|17295.2|17293.7|17296.3|17294.7|17294.2|17292.7|480
1586191800000|2020-04-06 16:50:00|17296.2|17292.7|17291.2|17289.7|17296.2|17292.7|17291.2|17289.7|289
1586192100000|2020-04-06 16:55:00|17292.2|17290.7|17291.2|17289.7|17293.2|17291.7|17291|17288.7|547
1586192400000|2020-04-06 17:00:00|17292|17289.5|17291.2|17289.7|17292.4|17290.7|17291.2|17289.4|152
1586192700000|2020-04-06 17:05:00|17290.2|17288.7|17291.2|17289.7|17291.4|17289.7|17290.2|17288.5|213
1586193000000|2020-04-06 17:10:00|17290.2|17288.7|17290.2|17288.7|17291.4|17289.7|17290.1|17287.7|146
1586193300000|2020-04-06 17:15:00|17290.9|17289.4|17292.2|17290.7|17292.2|17290.7|17289.2|17287.6|180
1586193600000|2020-04-06 17:20:00|17291.6|17290.1|17290.3|17288.8|17292.3|17290.8|17290.3|17288.8|132
1586193900000|2020-04-06 17:25:00|17291.3|17289.8|17292.3|17289.8|17292.3|17290.8|17290.6|17289.1|140
1586194200000|2020-04-06 17:30:00|17291.3|17290.8|17291.3|17289.8|17292.3|17290.8|17291.3|17288.9|19
1586194500000|2020-04-06 17:35:00|17292.3|17290.8|17291.3|17289.8|17292.5|17290.8|17291.3|17289.8|86
1586194800000|2020-04-06 17:40:00|17290.6|17289.1|17288.3|17286.8|17291.3|17289.8|17288.3|17286.8|147
1586195100000|2020-04-06 17:45:00|17288.5|17287|17289.3|17287.8|17289.3|17287.8|17288.3|17286.8|65
1586195400000|2020-04-06 17:50:00|17288.3|17286.8|17289.3|17287.8|17289.3|17287.8|17287.7|17286.2|175
1586195700000|2020-04-06 17:55:00|17290.3|17288.8|17289.3|17287.8|17290.3|17288.8|17288.7|17287.2|191
1586196000000|2020-04-06 18:00:00|17290|17288.5|17289.3|17287.8|17291.3|17289.8|17289.3|17287.8|212
1586196300000|2020-04-06 18:05:00|17289.7|17288.2|17290.4|17288.9|17291.4|17289.9|17289.7|17288.2|61
1586196600000|2020-04-06 18:10:00|17290.5|17289|17291.4|17288.9|17291.4|17289.9|17290.4|17288.7|101
1586196900000|2020-04-06 18:15:00|17291.2|17289.9|17294.4|17292.9|17294.4|17292.9|17291.2|17288.9|133
1586197200000|2020-04-06 18:20:00|17294.5|17292|17296.4|17293.9|17296.4|17294.9|17292.4|17290.9|168
1586197500000|2020-04-06 18:25:00|17295.6|17294.1|17296.4|17294.9|17296.4|17294.9|17295.4|17293.9|62
1586197800000|2020-04-06 18:30:00|17296.2|17294.7|17295.4|17293.9|17297.1|17295.1|17294.4|17292.4|96
1586198100000|2020-04-06 18:35:00|17295.6|17292.9|17295.4|17292.9|17296.6|17294.9|17294.4|17292.4|124
1586198400000|2020-04-06 18:40:00|17294.6|17293.9|17298.4|17296.9|17298.9|17296.9|17294.4|17292.9|56
1586198700000|2020-04-06 18:45:00|17297.4|17295.9|17292.4|17290.9|17297.4|17295.9|17292.4|17290.9|237
1586199000000|2020-04-06 18:50:00|17293.4|17291.8|17292.5|17291|17293.8|17291.9|17292.4|17290.8|25
1586199300000|2020-04-06 18:55:00|17291.5|17290|17289.5|17288|17292.5|17290.1|17289.5|17288|66
1586199600000|2020-04-06 19:00:00|17288.8|17287|17287.5|17286|17289.5|17288|17287.5|17285.8|367
1586199900000|2020-04-06 19:05:00|17287.8|17286.3|17289.5|17288|17289.5|17288|17287.5|17286|124
1586200200000|2020-04-06 19:10:00|17288.5|17287|17291.5|17290|17293.5|17292|17288.5|17286.7|165
1586200500000|2020-04-06 19:15:00|17291.7|17290.2|17296.5|17294|17296.5|17295|17291.5|17289.8|203
1586200800000|2020-04-06 19:20:00|17295.5|17294.2|17295.5|17294|17296.5|17295|17295.5|17293.8|51
1586201100000|2020-04-06 19:25:00|17296.5|17295|17295.5|17294|17297.5|17295.2|17295.5|17293.5|35
1586201400000|2020-04-06 19:30:00|17296.5|17295|17295.7|17294.2|17296.5|17295|17294.5|17293|65
1586201700000|2020-04-06 19:35:00|17295.5|17294|17296.6|17295.1|17297.6|17295.2|17295.5|17293.6|41
1586202000000|2020-04-06 19:40:00|17295.7|17294.1|17295.6|17293.1|17297.7|17296.1|17295.6|17293.1|14
1586202300000|2020-04-06 19:45:00|17294.6|17292.9|17292.6|17291.1|17296.7|17294.2|17292.6|17291.1|171
1586202600000|2020-04-06 19:50:00|17293.4|17290.9|17293.6|17292.1|17294.8|17293.1|17292.6|17290.9|186
1586202900000|2020-04-06 19:55:00|17294.6|17293.1|17295.4|17293.9|17296.6|17295.1|17293.6|17291.9|212
1586239500000|2020-04-07 06:05:00|17265.2|17263.7|17258.2|17256.7|17266.2|17263.7|17258.2|17256.5|944
1586239800000|2020-04-07 06:10:00|17259.2|17257.5|17258.2|17256.7|17259.2|17257.7|17255.2|17253.7|1705
1586240100000|2020-04-07 06:15:00|17259.2|17256.5|17259.2|17257.7|17260.2|17258.7|17255.2|17253.7|1066
1586240400000|2020-04-07 06:20:00|17258.2|17256.7|17261.2|17259.7|17264.4|17262|17257.2|17255.7|1018
1586240700000|2020-04-07 06:25:00|17262|17259.5|17262.2|17260.7|17265.4|17263.7|17261.2|17259.5|848
1586241000000|2020-04-07 06:30:00|17261.2|17259.7|17256.2|17254.7|17262.4|17260.7|17255.2|17253.7|1750
1586241300000|2020-04-07 06:35:00|17255.2|17253.7|17259.2|17257.7|17261.2|17259.1|17255.2|17253.7|864
1586241600000|2020-04-07 06:40:00|17259.4|17256.9|17259.1|17257.6|17261.2|17259.7|17254.2|17252.7|1717
1586241900000|2020-04-07 06:45:00|17259.2|17257.7|17257.3|17255.8|17261.3|17258.9|17256.3|17254.8|1126
1586242200000|2020-04-07 06:50:00|17258.3|17256.8|17254.3|17252.8|17260.4|17258.8|17253.3|17251.8|952
1586242500000|2020-04-07 06:55:00|17255.3|17253.8|17245.3|17243.8|17255.3|17253.8|17244.3|17242.8|2793
1586242800000|2020-04-07 07:00:00|17244.3|17242.8|17228.3|17226.8|17245.5|17243.8|17218.3|17216.8|7261
1586243100000|2020-04-07 07:05:00|17229.3|17227.8|17222.3|17220.8|17229.5|17227.8|17221.3|17219.8|4174
1586243400000|2020-04-07 07:10:00|17221.3|17219.8|17230.3|17227.8|17236.3|17234.8|17220.3|17218.8|2930
1586243700000|2020-04-07 07:15:00|17230.1|17228.6|17229.3|17227.8|17233.3|17231.8|17225.3|17223.7|2666
1586244000000|2020-04-07 07:20:00|17228.7|17227.2|17236.3|17234.8|17237.5|17235.8|17223.3|17221.8|2205
1586244300000|2020-04-07 07:25:00|17237.3|17235.8|17233.3|17231.8|17239.3|17237.8|17229.3|17227.8|2018
1586244600000|2020-04-07 07:30:00|17232.5|17230.8|17233.4|17230.9|17237.4|17235.9|17232.3|17230.7|1586
1586244900000|2020-04-07 07:35:00|17232.4|17231.9|17231.4|17229.9|17235.4|17233.9|17229.4|17226.9|2533
1586245200000|2020-04-07 07:40:00|17230.4|17228.9|17228.4|17226.9|17233.4|17231.9|17226.4|17224.7|1972
1586245500000|2020-04-07 07:45:00|17225.4|17223.9|17223.4|17221.9|17228.4|17226.9|17223.4|17221.9|2161
1586245800000|2020-04-07 07:50:00|17224.4|17222.9|17220.4|17218.9|17227.4|17225.9|17220.4|17218.9|2240
1586246100000|2020-04-07 07:55:00|17221.4|17219.9|17217.4|17215.9|17221.4|17219.9|17212.4|17210.9|3553
1586246400000|2020-04-07 08:00:00|17218.6|17216.1|17225.4|17223.9|17229.4|17227.9|17218.4|17216.1|3593
1586246700000|2020-04-07 08:05:00|17226.1|17224.6|17226.4|17224.9|17231.6|17230.1|17225.4|17223.8|3300
1586247000000|2020-04-07 08:10:00|17226.8|17225.3|17226.5|17225|17227.6|17226|17223.4|17221.9|3240
1586247300000|2020-04-07 08:15:00|17225.5|17224|17221.5|17220|17226|17224|17217.5|17216|2265
1586247600000|2020-04-07 08:20:00|17222.5|17221|17223.5|17222|17226.5|17224.3|17219.5|17218|2136
1586247900000|2020-04-07 08:25:00|17223.8|17222.3|17223.5|17222|17226.5|17225|17219.5|17218|2013
1586248200000|2020-04-07 08:30:00|17222.8|17221.3|17225.5|17224|17226.5|17225|17222.5|17221|1662
1586248500000|2020-04-07 08:35:00|17224.5|17223|17223.5|17222|17231.5|17230|17220.5|17219|3210
1586248800000|2020-04-07 08:40:00|17222.5|17221|17216.5|17215|17225.5|17224|17215.5|17214|2731
1586249100000|2020-04-07 08:45:00|17215.5|17214|17218.5|17217|17220|17218|17212.5|17211|1995
1586249400000|2020-04-07 08:50:00|17219.4|17216.9|17222.5|17221|17223.5|17222|17218.5|17216.9|2194
1586249700000|2020-04-07 08:55:00|17222.7|17221.2|17218.6|17217.1|17224.5|17223|17218.6|17217.1|2243
1586250000000|2020-04-07 09:00:00|17219.6|17218.1|17222.6|17221.1|17222.7|17221.1|17215.6|17214.1|2257
1586250300000|2020-04-07 09:05:00|17221.6|17220.1|17222.6|17221.1|17225.6|17223.1|17219.6|17217.9|1584
1586250600000|2020-04-07 09:10:00|17223.6|17222.1|17218.6|17217.1|17225.6|17224.1|17218.6|17217.1|1953
1586250900000|2020-04-07 09:15:00|17219.8|17217.3|17224.6|17223.1|17226.6|17225.1|17218.6|17216.6|3158
1586251200000|2020-04-07 09:20:00|17225.6|17224.1|17212.6|17211.1|17225.6|17224.1|17211.6|17209.1|3176
1586251500000|2020-04-07 09:25:00|17213.6|17212.1|17220.6|17219.1|17222.6|17220.3|17212.6|17211.1|4194
1586251800000|2020-04-07 09:30:00|17221.6|17220.1|17216.6|17215.1|17223.6|17222.1|17213.6|17212.1|2178
1586252100000|2020-04-07 09:35:00|17216.8|17214.3|17214.6|17212.1|17217.6|17216.1|17213.6|17212.1|1764
1586252400000|2020-04-07 09:40:00|17214.5|17212|17205.7|17204.2|17214.5|17212.2|17205.7|17204.2|3450
1586252700000|2020-04-07 09:45:00|17204.7|17203.2|17204.8|17203.3|17206|17204.3|17201.8|17200.2|3403
1586253000000|2020-04-07 09:50:00|17205.8|17204.3|17204.9|17203.4|17205.9|17204.4|17198.8|17197.2|3976
1586253300000|2020-04-07 09:55:00|17205.2|17203.7|17209.9|17208.4|17212.4|17210.4|17204.9|17203.4|3902
1586253600000|2020-04-07 10:00:00|17208.9|17207.4|17204.9|17203.4|17210.9|17209.4|17202.9|17201.2|2828
1586253900000|2020-04-07 10:05:00|17203.9|17202.4|17208.9|17207.4|17210.9|17209.4|17202.9|17201.4|3463
1586254200000|2020-04-07 10:10:00|17209.2|17207.7|17211.9|17210.4|17213.9|17212.4|17209.2|17207.7|3014
1586254500000|2020-04-07 10:15:00|17211.2|17209.7|17212.9|17211.4|17215.1|17213.4|17210.9|17209.4|2414
1586254800000|2020-04-07 10:20:00|17213.9|17211.6|17211.9|17210.4|17216.9|17215.4|17207.9|17206.4|2533
1586255100000|2020-04-07 10:25:00|17212.9|17211.4|17210.9|17209.4|17213.1|17211.4|17208.9|17207.4|1139
1586255400000|2020-04-07 10:30:00|17210.1|17208.4|17212.9|17211.4|17214.1|17212.4|17208.9|17207.3|1148
1586255700000|2020-04-07 10:35:00|17213.6|17212.1|17216.2|17214.7|17216.2|17214.7|17211.9|17210.4|1750
1586256000000|2020-04-07 10:40:00|17215.2|17213.7|17217.2|17215.7|17218.6|17217.1|17215.2|17213.7|2320
1586256300000|2020-04-07 10:45:00|17217.1|17215.6|17215.3|17213.8|17219.2|17217.7|17215.2|17213.7|2180
1586256600000|2020-04-07 10:50:00|17214.3|17212.8|17215.3|17213.8|17217.3|17215.8|17214.3|17212.8|1217
1586256900000|2020-04-07 10:55:00|17214.3|17212.8|17212.3|17210.8|17215.3|17213.8|17211.3|17209.8|1837
1586257200000|2020-04-07 11:00:00|17211.3|17209.8|17212.3|17210.8|17215.3|17213.8|17211.3|17209.8|1228
1586257500000|2020-04-07 11:05:00|17213.3|17211.8|17216.1|17214.6|17218.1|17216.6|17212.1|17210.6|1428
1586257800000|2020-04-07 11:10:00|17215.1|17213.6|17215.1|17213.6|17218|17216.5|17213.1|17211.6|1197
1586258100000|2020-04-07 11:15:00|17216.1|17214.6|17222.1|17220.6|17224.1|17222.6|17216.1|17214.6|1661
1586258400000|2020-04-07 11:20:00|17221.1|17219.6|17220|17218.5|17224.3|17221.7|17219.2|17217.5|2715
1586258700000|2020-04-07 11:25:00|17219.8|17218.3|17217.8|17215.3|17220.8|17219.3|17215.8|17214.1|1115
1586259000000|2020-04-07 11:30:00|17216.8|17216|17225.8|17224.3|17226.8|17225.3|17216.8|17216|2955
1586259300000|2020-04-07 11:35:00|17224.8|17223.3|17219.8|17218.3|17224.8|17223.3|17217.8|17216.3|2810
1586259600000|2020-04-07 11:40:00|17220.8|17219.3|17210.9|17209.4|17221.8|17220.3|17210.9|17209.4|3775
1586259900000|2020-04-07 11:45:00|17211.9|17210.4|17213.9|17212.4|17215.2|17213.2|17209.9|17208.2|2927
1586260200000|2020-04-07 11:50:00|17214.7|17213.2|17217.9|17216.4|17219.2|17217.7|17211.9|17210.2|3135
1586260500000|2020-04-07 11:55:00|17217.2|17215.7|17216.9|17215.4|17219.1|17217.4|17210.9|17209.4|2665
1586260800000|2020-04-07 12:00:00|17217.9|17216.4|17215.9|17214.4|17219.9|17217.4|17212.9|17211.4|3868
1586261100000|2020-04-07 12:05:00|17215.2|17213.7|17220.9|17219.4|17221.9|17220.4|17213.7|17211.4|4705
1586261400000|2020-04-07 12:10:00|17221.1|17218.6|17218.9|17217.4|17222.1|17220.4|17217.9|17216.2|2766
1586261700000|2020-04-07 12:15:00|17219.9|17218.4|17210.9|17209.4|17220.9|17219.4|17210.9|17208.4|3554
1586262000000|2020-04-07 12:20:00|17211.9|17210.4|17206.9|17205.4|17213.9|17211.6|17205.9|17204.4|4134
1586262300000|2020-04-07 12:25:00|17205.9|17204.4|17208|17206.5|17210|17208.5|17205.9|17204.4|1585
1586262600000|2020-04-07 12:30:00|17207.3|17205.8|17211|17209.5|17212|17210.5|17206|17204.5|3041
1586262900000|2020-04-07 12:35:00|17212|17210.5|17211|17209.5|17214|17212.5|17211|17209.3|3417
1586263200000|2020-04-07 12:40:00|17210.8|17208.3|17213|17210.5|17215|17213.5|17207|17205.5|4297
1586263500000|2020-04-07 12:45:00|17212|17211.5|17215|17212.5|17215|17213.5|17212|17210.5|3948
1586263800000|2020-04-07 12:50:00|17214.8|17213.3|17210|17208.5|17215|17213.5|17209|17207.3|1677
1586264100000|2020-04-07 12:55:00|17210.8|17209.3|17208|17206.5|17215|17213.5|17208|17206.5|3226
1586264400000|2020-04-07 13:00:00|17207|17205.5|17204|17202.5|17210|17208.5|17203|17201.5|4411
1586264700000|2020-04-07 13:05:00|17205|17203.5|17200|17197.5|17205|17203.5|17199|17197.4|2895
1586265000000|2020-04-07 13:10:00|17199|17198.5|17198.1|17196.6|17200.1|17198.6|17196.1|17194.5|2641
1586265300000|2020-04-07 13:15:00|17197.1|17195.6|17201.7|17200.2|17201.7|17200.2|17195.1|17193.4|2391
1586265600000|2020-04-07 13:20:00|17201.9|17199.4|17198.4|17196.9|17202.4|17200.9|17198.4|17196.9|4919
1586265900000|2020-04-07 13:25:00|17197.4|17195.9|17185.2|17183.7|17199.6|17197.9|17185.2|17183.7|6259
1586266200000|2020-04-07 13:30:00|17184.9|17183.4|17182.2|17180.7|17188.2|17186.7|17180.2|17178.7|5354
1586266500000|2020-04-07 13:35:00|17182.1|17179.7|17188.2|17186.7|17188.2|17186.7|17180.1|17178.6|3901
1586266800000|2020-04-07 13:40:00|17189.2|17187.7|17185.3|17183.8|17190.2|17188.7|17183.3|17181.8|2920
1586267100000|2020-04-07 13:45:00|17184.4|17182.8|17188.3|17186.8|17189.4|17187.8|17183.3|17181.8|3004
1586267400000|2020-04-07 13:50:00|17187.3|17185.8|17176.3|17174.8|17187.3|17185.8|17174.3|17172.8|3499
1586267700000|2020-04-07 13:55:00|17175.9|17174.4|17175.3|17173.8|17178.3|17176.8|17174.1|17171.6|4097
1586268000000|2020-04-07 14:00:00|17176.3|17174.8|17170.1|17168.6|17178.1|17176.6|17170.1|17168.6|5564
1586268300000|2020-04-07 14:05:00|17171.1|17169.6|17158|17156.5|17171.1|17169.6|17158|17156.3|6213
1586268600000|2020-04-07 14:10:00|17158.7|17157.2|17164.2|17162.7|17166.3|17164.6|17155.5|17154|5432
1586268900000|2020-04-07 14:15:00|17165.2|17163.7|17165.2|17163.7|17169.3|17167.7|17164.2|17162.7|5095
1586269200000|2020-04-07 14:20:00|17166.2|17164.7|17167.3|17165.8|17168.7|17167|17159.2|17157.4|4752
1586269500000|2020-04-07 14:25:00|17168.3|17166.8|17183.4|17181.9|17184.9|17182.9|17166|17164.5|5771
1586269800000|2020-04-07 14:30:00|17184.4|17182.9|17176.4|17174.9|17184.5|17182.9|17172.4|17170.9|4246
1586270100000|2020-04-07 14:35:00|17177.4|17175|17174.4|17171.9|17181.5|17179.9|17173.4|17171.9|3933
1586270400000|2020-04-07 14:40:00|17174.2|17172.7|17174.4|17172.9|17177.4|17175.9|17169.4|17167.9|3876
1586270700000|2020-04-07 14:45:00|17173.6|17171.9|17180.4|17178.9|17181.4|17179.9|17168.7|17166.7|3949
1586271000000|2020-04-07 14:50:00|17180.6|17178.1|17180.4|17178.9|17184.4|17182.9|17178.4|17176.6|2958
1586271300000|2020-04-07 14:55:00|17181.4|17179.9|17181.4|17179.9|17182.6|17180.9|17177.8|17175.9|2662
1586271600000|2020-04-07 15:00:00|17180.4|17178.9|17167.4|17165.9|17182.4|17180.9|17165.4|17163.9|3911
1586271900000|2020-04-07 15:05:00|17167.6|17166.1|17160|17158.5|17169.4|17167.9|17158.3|17156.8|3982
1586272200000|2020-04-07 15:10:00|17159.1|17157.6|17154|17152.5|17159.3|17157.6|17152.4|17150.9|5706
1586272500000|2020-04-07 15:15:00|17154.8|17153.3|17154.5|17153|17157.3|17155.7|17148.5|17146.8|5381
1586272800000|2020-04-07 15:20:00|17154.6|17152.1|17151.5|17150|17156.5|17155|17151.5|17149.2|3786
1586273100000|2020-04-07 15:25:00|17152.5|17151|17147.5|17146|17153.7|17152.2|17144.5|17143|4356
1586273400000|2020-04-07 15:30:00|17148.1|17146.6|17146.5|17145|17149.5|17148|17144.5|17143|3398
1586273700000|2020-04-07 15:35:00|17145.5|17144|17145.5|17144|17148.7|17147|17144.5|17143|2375
1586274000000|2020-04-07 15:40:00|17146.5|17145|17146.5|17145|17147.5|17146|17144.5|17142.8|2450
1586274300000|2020-04-07 15:45:00|17145.5|17144|17139.5|17138|17146.7|17145|17131.5|17129.7|3377
1586274600000|2020-04-07 15:50:00|17138.5|17137|17141.5|17140|17143.5|17142|17135.5|17134|1977
1586274900000|2020-04-07 15:55:00|17140.5|17139|17140.6|17138.1|17143.7|17142|17138.6|17137.1|1596
1586275200000|2020-04-07 16:00:00|17141.6|17139.1|17137.6|17136.1|17141.7|17140.1|17132.6|17131.1|1849
1586275500000|2020-04-07 16:05:00|17138.6|17137.1|17131.6|17130.1|17138.6|17137.1|17129.6|17128.1|3136
1586275800000|2020-04-07 16:10:00|17132.6|17131.1|17138.6|17137.1|17138.6|17137.1|17130.6|17129.1|1250
1586276100000|2020-04-07 16:15:00|17137.6|17136.1|17136.6|17135.1|17139.8|17138.1|17134.6|17133.1|1393
1586276400000|2020-04-07 16:20:00|17137.6|17136.1|17134.6|17133.1|17138.6|17137.1|17134.6|17133.1|1050
1586276700000|2020-04-07 16:25:00|17135.6|17134.1|17142.6|17141.1|17142.6|17141.1|17132.6|17131.1|942
1586277000000|2020-04-07 16:30:00|17142.4|17140.1|17138.6|17137.1|17143.6|17141.3|17138.6|17137.1|732
1586277300000|2020-04-07 16:35:00|17139.6|17138.1|17142.6|17141.1|17143.6|17141.3|17137.6|17136|568
1586277600000|2020-04-07 16:40:00|17141.6|17140.1|17146.7|17145.2|17146.7|17145.2|17141.6|17139.1|622
1586277900000|2020-04-07 16:45:00|17147.7|17146.2|17147.5|17145|17148.7|17147.2|17144.7|17143.2|726
1586278200000|2020-04-07 16:50:00|17147.7|17145.2|17148.7|17147.2|17148.9|17147.2|17146.7|17145|765
1586278500000|2020-04-07 16:55:00|17149.3|17147.8|17149.7|17148.2|17151.9|17150.2|17148.7|17147.2|810
1586278800000|2020-04-07 17:00:00|17150.5|17148|17151.7|17150.2|17152.7|17151.2|17147.7|17146|707
1586279100000|2020-04-07 17:05:00|17150.7|17149.2|17147.7|17146.2|17150.7|17149.2|17144.7|17143|884
1586279400000|2020-04-07 17:10:00|17148.7|17147.2|17150.7|17149.2|17151.7|17150.2|17145.7|17143.9|515
1586279700000|2020-04-07 17:15:00|17151.7|17150|17149.7|17148.2|17152.7|17151.2|17149.7|17148.2|292
1586280000000|2020-04-07 17:20:00|17148.7|17147.2|17151.7|17149.2|17151.9|17150.2|17148.7|17146.4|98
1586280300000|2020-04-07 17:25:00|17151.6|17150.2|17151.8|17150.3|17153.8|17152.3|17150.7|17149.1|242
1586280600000|2020-04-07 17:30:00|17152.4|17150.9|17150.8|17149.3|17152.8|17151.3|17149.9|17148.3|122
1586280900000|2020-04-07 17:35:00|17151.4|17149.9|17151.8|17150.3|17152.8|17151.3|17150.8|17149.1|202
1586281200000|2020-04-07 17:40:00|17152.1|17150.6|17150.8|17149.3|17152.1|17150.6|17150.8|17149.3|200
1586281500000|2020-04-07 17:45:00|17151.8|17150.3|17152.8|17151.3|17153.8|17152.3|17151.8|17150.3|109
1586281800000|2020-04-07 17:50:00|17152.1|17150.6|17153.8|17152.3|17153.8|17152.3|17150.8|17149.1|247
1586282100000|2020-04-07 17:55:00|17154|17152.5|17154.8|17153.3|17156.3|17154.3|17153.8|17152|229
1586282400000|2020-04-07 18:00:00|17155.8|17154.3|17158.8|17157.3|17160.8|17158.3|17154.8|17153.3|1089
1586282700000|2020-04-07 18:05:00|17159.8|17158.3|17162.8|17161.3|17163.8|17162.3|17158.8|17157.3|501
1586283000000|2020-04-07 18:10:00|17163.8|17162.3|17162.9|17161.4|17164|17162.4|17161.7|17159.2|409
1586283300000|2020-04-07 18:15:00|17163.5|17162|17166.9|17165.4|17166.9|17165.4|17163.5|17161.2|501
1586283600000|2020-04-07 18:20:00|17165.9|17164.4|17163.9|17162.4|17166.9|17165.4|17162.9|17161.4|177
1586283900000|2020-04-07 18:25:00|17164.9|17163.4|17163.9|17162.4|17165.1|17163.4|17161.9|17160.2|178
1586284200000|2020-04-07 18:30:00|17163.5|17162|17160.9|17159.4|17166.1|17164.4|17159.9|17158.1|293
1586284500000|2020-04-07 18:35:00|17162.1|17159.6|17162.9|17161.4|17162.9|17161.4|17158.9|17157.2|98
1586284800000|2020-04-07 18:40:00|17163.9|17162.2|17168.9|17167.4|17170.1|17168.4|17163.7|17161.4|224
1586285100000|2020-04-07 18:45:00|17169.7|17167.2|17171.9|17169.4|17171.9|17170.4|17168.9|17167.2|341
1586285400000|2020-04-07 18:50:00|17171.8|17170.3|17172.9|17171.4|17174.1|17172.4|17170.9|17169.4|371
1586285700000|2020-04-07 18:55:00|17173.6|17172.1|17171|17168.5|17174.9|17173.4|17168|17166.5|290
1586286000000|2020-04-07 19:00:00|17171.3|17169.8|17168|17166.5|17172.1|17170.5|17168|17166.3|142
1586286300000|2020-04-07 19:05:00|17168.1|17166.6|17166|17164.5|17169|17167.5|17164|17162.5|124
1586286600000|2020-04-07 19:10:00|17166.2|17164.7|17168.2|17165.7|17169.3|17167.5|17165|17163.3|50
1586286900000|2020-04-07 19:15:00|17168|17165.5|17173|17171.5|17173|17171.5|17167|17165.5|27
1586287200000|2020-04-07 19:20:00|17172.2|17170.5|17175|17172.5|17175|17173.5|17171|17169.3|184
1586287500000|2020-04-07 19:25:00|17174.2|17172.7|17176|17174.5|17176|17174.5|17173|17171.3|95
1586287800000|2020-04-07 19:30:00|17177|17175.5|17178|17176.5|17180|17177.7|17177|17175.5|420
1586288100000|2020-04-07 19:35:00|17179|17176.7|17179|17176.5|17179.2|17177.5|17177|17175.4|224
1586288400000|2020-04-07 19:40:00|17178|17177.5|17179.1|17177.6|17180.6|17178.6|17178|17176.4|80
1586288700000|2020-04-07 19:45:00|17180.1|17177.7|17178.2|17176.7|17180.1|17177.7|17177.1|17175.6|78
1586289000000|2020-04-07 19:50:00|17178.1|17176.6|17181.1|17179.6|17181.3|17179.6|17178.1|17176.4|213
1586289300000|2020-04-07 19:55:00|17180.1|17178.6|17180.1|17177.6|17180.3|17178.6|17177.1|17175.4|215
1586325900000|2020-04-08 06:05:00|17226.2|17223.7|17224.2|17222.7|17229.2|17227.7|17214.2|17212.7|2200
1586326200000|2020-04-08 06:10:00|17224|17221.5|17208.2|17206.7|17224.2|17222.7|17208.2|17206.7|1883
1586326500000|2020-04-08 06:15:00|17207.2|17205.7|17204.2|17202.7|17219.2|17216.7|17203.2|17201.7|1696
1586326800000|2020-04-08 06:20:00|17205.2|17203.7|17224.2|17222.7|17225.2|17223.7|17204.2|17202.7|3705
1586327100000|2020-04-08 06:25:00|17223.2|17221.7|17227.3|17225.8|17230.4|17228.8|17221.6|17219.7|2499
1586327400000|2020-04-08 06:30:00|17226.3|17224.8|17211.3|17209.8|17227.4|17225.8|17211.3|17209.8|3429
1586327700000|2020-04-08 06:35:00|17210.3|17208.8|17220.3|17218.8|17224.3|17222.8|17206.3|17204.8|2395
1586328000000|2020-04-08 06:40:00|17221.3|17219.8|17211.3|17209.8|17221.3|17219.8|17211.3|17209.8|2527
1586328300000|2020-04-08 06:45:00|17211.9|17210.4|17207.3|17205.8|17214.3|17212|17206.9|17205|2982
1586328600000|2020-04-08 06:50:00|17208.3|17206.8|17216.3|17213.8|17217.3|17215.8|17206.3|17204.8|2484
1586328900000|2020-04-08 06:55:00|17215.3|17215.1|17202.3|17200.8|17216.7|17215.2|17200.3|17197.8|2972
1586329200000|2020-04-08 07:00:00|17201.3|17199.8|17212.3|17210.8|17214.3|17212.8|17200.3|17197.8|3448
1586329500000|2020-04-08 07:05:00|17213|17211.5|17208.3|17206.8|17215.3|17213.8|17206.2|17204|2387
1586329800000|2020-04-08 07:10:00|17209.3|17207|17203.4|17201.9|17211.3|17209.8|17202.4|17200.9|2147
1586330100000|2020-04-08 07:15:00|17203.5|17201|17196.5|17195|17203.5|17201.9|17194|17192.5|3401
1586330400000|2020-04-08 07:20:00|17197.3|17194.8|17206.5|17205|17208.2|17206.7|17197.3|17194.8|2885
1586330700000|2020-04-08 07:25:00|17205.7|17204.2|17201.6|17200.1|17206.6|17205|17198.3|17196.6|2352
1586331000000|2020-04-08 07:30:00|17202.3|17200.8|17196.6|17195.1|17204.9|17203.1|17196|17194.5|2146
1586331300000|2020-04-08 07:35:00|17195.8|17194.3|17185.9|17184.4|17196.6|17194.3|17182.6|17180.9|4400
1586331600000|2020-04-08 07:40:00|17186.9|17184.2|17190|17188.5|17190.8|17189.1|17183.4|17181.9|2631
1586331900000|2020-04-08 07:45:00|17189.4|17187.9|17187.5|17186|17190.2|17188.5|17185.1|17183.4|2422
1586332200000|2020-04-08 07:50:00|17186.7|17185.2|17181.6|17180.1|17189.4|17187.7|17181.6|17180.1|1952
1586332500000|2020-04-08 07:55:00|17182.6|17181.1|17180.6|17179.1|17184.3|17182.8|17176.6|17175.1|2175
1586332800000|2020-04-08 08:00:00|17181.6|17180.1|17186.8|17185.3|17188.4|17186.9|17180.6|17179.1|1640
1586333100000|2020-04-08 08:05:00|17186.9|17184.4|17185.1|17182.6|17187.6|17186.1|17183.5|17181.8|2311
1586333400000|2020-04-08 08:10:00|17185.9|17183.6|17186|17184.5|17186|17184.5|17183.3|17181.8|2198
1586333700000|2020-04-08 08:15:00|17186.8|17185.3|17203.7|17202.2|17204.7|17203.2|17186.8|17185.1|2839
1586334000000|2020-04-08 08:20:00|17204.7|17201.2|17200.7|17199.2|17207.7|17206.2|17200.7|17199.2|1754
1586334300000|2020-04-08 08:25:00|17201.3|17199.8|17198.7|17197.2|17205.7|17204.2|17195.7|17194.2|3501
1586334600000|2020-04-08 08:30:00|17199.7|17198.2|17198.7|17197.2|17202.7|17201.2|17196.5|17194.2|2107
1586334900000|2020-04-08 08:35:00|17197.7|17196.2|17205.7|17204.2|17207.7|17206.2|17196.7|17195.2|2747
1586335200000|2020-04-08 08:40:00|17206.4|17204.9|17187.7|17186.2|17206.7|17205.2|17187.7|17186.2|2840
1586335500000|2020-04-08 08:45:00|17188.7|17187.1|17191.7|17190.2|17192.9|17191.2|17186.7|17185.2|3355
1586335800000|2020-04-08 08:50:00|17190.7|17189.2|17191.8|17190.3|17192.8|17191.3|17188.8|17186.3|5050
1586336100000|2020-04-08 08:55:00|17192.8|17191.3|17193.8|17192.3|17195.8|17194.3|17189.8|17188.3|3064
1586336400000|2020-04-08 09:00:00|17194.8|17192.4|17185.8|17184.3|17195.8|17194.3|17185.8|17184.3|2918
1586336700000|2020-04-08 09:05:00|17186.8|17185.3|17186.8|17185.3|17189|17187.3|17185.8|17184.3|2320
1586337000000|2020-04-08 09:10:00|17185.8|17184.3|17188.8|17187.3|17190|17188.3|17185.8|17184.3|1862
1586337300000|2020-04-08 09:15:00|17189.8|17188.3|17190.8|17189.3|17195.8|17193.3|17185.8|17184.3|2459
1586337600000|2020-04-08 09:20:00|17191.8|17190.3|17187.8|17186.3|17194.8|17193.3|17183.8|17182.3|3307
1586337900000|2020-04-08 09:25:00|17186.8|17185.3|17180.8|17179.3|17190.5|17189|17179.8|17178.3|8422
1586338200000|2020-04-08 09:30:00|17181.8|17180.3|17191.9|17190.4|17191.9|17190.4|17176.8|17175.3|5867
1586338500000|2020-04-08 09:35:00|17192.7|17191.2|17188.9|17187.4|17194.9|17193|17187.9|17186.4|3671
1586338800000|2020-04-08 09:40:00|17189.9|17188.4|17189.9|17188.4|17191|17189.4|17185.9|17184.4|8042
1586339100000|2020-04-08 09:45:00|17189.7|17187.2|17194.9|17193.4|17198.1|17196.4|17186.9|17185.4|2093
1586339400000|2020-04-08 09:50:00|17195.9|17194.4|17196.9|17195.4|17198.1|17196.4|17192.9|17191.4|2463
1586339700000|2020-04-08 09:55:00|17195.9|17194.4|17193.9|17192.4|17195.9|17194.4|17189.9|17188.4|1483
1586340000000|2020-04-08 10:00:00|17192.9|17191.4|17192.9|17191.4|17193.9|17192.4|17189.9|17188.4|1755
1586340300000|2020-04-08 10:05:00|17191.9|17190.4|17188.9|17187.4|17192.9|17191.4|17187.9|17186.2|2065
1586340600000|2020-04-08 10:10:00|17188.1|17186.4|17192.9|17190.4|17195.9|17194.4|17187.9|17186.4|1886
1586340900000|2020-04-08 10:15:00|17191.9|17191.4|17188|17186.5|17192.9|17191.4|17187.9|17186.4|1602
1586341200000|2020-04-08 10:20:00|17188.6|17187.1|17190|17188.5|17191|17189.5|17186|17184.5|2006
1586341500000|2020-04-08 10:25:00|17189.3|17187.8|17190|17188.5|17190.2|17188.5|17185|17183.5|2262
1586341800000|2020-04-08 10:30:00|17191|17189.5|17181|17179.5|17191|17189.5|17181|17179.5|1961
1586342100000|2020-04-08 10:35:00|17182|17180.5|17185|17183.5|17185|17183.5|17180|17178.5|1933
1586342400000|2020-04-08 10:40:00|17184|17182.5|17188|17186.5|17191|17189.5|17183|17181.5|2104
1586342700000|2020-04-08 10:45:00|17187|17185.5|17185|17183.5|17190|17188.5|17185|17183.5|1228
1586343000000|2020-04-08 10:50:00|17184|17182.5|17182|17180.5|17186|17184.5|17182|17180.5|940
1586343300000|2020-04-08 10:55:00|17182.7|17181.2|17177|17175.5|17182.7|17181.2|17173.2|17171.5|2400
1586343600000|2020-04-08 11:00:00|17178|17176.5|17182.1|17180.6|17183.1|17181.4|17176|17173.5|1816
1586343900000|2020-04-08 11:05:00|17181.1|17179.6|17174.1|17172.6|17182.1|17180.6|17173.1|17171.6|2516
1586344200000|2020-04-08 11:10:00|17175.1|17173.6|17170.1|17168.6|17178.1|17176.6|17170.1|17168.6|4606
1586344500000|2020-04-08 11:15:00|17170.3|17168.8|17166.1|17164.6|17174.1|17172.6|17165.1|17163.6|2619
1586344800000|2020-04-08 11:20:00|17167.1|17165.6|17153.1|17151.6|17169.3|17167.8|17151.1|17149.6|4670
1586345100000|2020-04-08 11:25:00|17154.1|17152.6|17146.1|17144.6|17154.1|17152.6|17143.1|17141.6|4663
1586345400000|2020-04-08 11:30:00|17147.1|17145.6|17144.1|17142.6|17149.1|17147.6|17141.1|17139.4|3031
1586345700000|2020-04-08 11:35:00|17145.1|17143.6|17148.1|17146.6|17149.1|17147.6|17140.1|17138.6|4244
1586346000000|2020-04-08 11:40:00|17148.3|17145.8|17140.1|17138.6|17150.1|17148.6|17140.1|17138.6|5031
1586346300000|2020-04-08 11:45:00|17141.3|17138.8|17145.2|17142.7|17149.2|17147.7|17140.1|17138.6|3335
1586346600000|2020-04-08 11:50:00|17145|17143.5|17149.2|17147.7|17149.2|17147.7|17140.2|17138.7|4321
1586346900000|2020-04-08 11:55:00|17148.5|17147|17144.2|17142.7|17149.2|17147.7|17138.2|17136.7|3969
1586347200000|2020-04-08 12:00:00|17145.2|17143.7|17145.2|17143.7|17150.5|17148.5|17141.2|17139.7|2495
1586347500000|2020-04-08 12:05:00|17144.5|17143|17143.2|17141.7|17147.2|17145.7|17140.2|17138.7|3982
1586347800000|2020-04-08 12:10:00|17142.2|17140.7|17133.2|17131.7|17142.2|17140.7|17132.2|17130.7|3523
1586348100000|2020-04-08 12:15:00|17132.2|17130.7|17130.2|17128.7|17133.2|17131.7|17126.2|17124.5|3176
1586348400000|2020-04-08 12:20:00|17131.2|17129.7|17124.2|17122.7|17132.2|17130.7|17124.2|17121.7|4630
1586348700000|2020-04-08 12:25:00|17126.2|17124.7|17125.2|17123.7|17130.2|17128.7|17121.2|17119.7|4780
1586349000000|2020-04-08 12:30:00|17124.2|17122.7|17125.3|17123.8|17127.2|17125.7|17118.2|17116.7|4782
1586349300000|2020-04-08 12:35:00|17124.3|17122.8|17124.3|17122.8|17130.3|17128.8|17122.3|17120.8|2674
1586349600000|2020-04-08 12:40:00|17125.3|17123.8|17130.3|17127.8|17133.3|17131.8|17124.3|17122.8|2507
1586349900000|2020-04-08 12:45:00|17129.3|17128.8|17124.3|17122.8|17132.3|17130.8|17123.3|17121.8|3465
1586350200000|2020-04-08 12:50:00|17123.3|17121.8|17128.3|17126.8|17134.3|17132.8|17122.3|17120.8|3696
1586350500000|2020-04-08 12:55:00|17127.3|17125.8|17133.3|17131.8|17134.3|17132.8|17127.3|17125.8|2570
1586350800000|2020-04-08 13:00:00|17132.3|17130.8|17125.3|17123.8|17132.3|17130.8|17123.3|17121.8|4007
1586351100000|2020-04-08 13:05:00|17126.3|17124.8|17122.3|17120.8|17126.3|17124.8|17117.3|17115.8|4418
1586351400000|2020-04-08 13:10:00|17121.7|17120.2|17130.3|17128.8|17131.3|17129.8|17120.3|17118.8|3293
1586351700000|2020-04-08 13:15:00|17129.7|17128.2|17131.4|17129.9|17136.4|17134.9|17120.4|17118.9|5876
1586352000000|2020-04-08 13:20:00|17131.7|17130.2|17131.4|17129.9|17132.5|17130.9|17126.4|17124.9|3285
1586352300000|2020-04-08 13:25:00|17130.4|17128.9|17129.4|17127.9|17131.4|17129.2|17126.4|17124.9|3389
1586352600000|2020-04-08 13:30:00|17129.6|17127.1|17133.4|17131.9|17134.4|17132.9|17121.4|17119.4|3756
1586352900000|2020-04-08 13:35:00|17134.4|17132.9|17139.4|17137.9|17142.4|17140.9|17133.4|17131.7|5036
1586353200000|2020-04-08 13:40:00|17138.4|17136.9|17134.4|17132.9|17138.6|17136.9|17131.4|17129.9|5309
1586353500000|2020-04-08 13:45:00|17135.4|17132.3|17138.4|17135.9|17138.4|17136.9|17130.4|17128.9|4451
1586353800000|2020-04-08 13:50:00|17137.4|17134.9|17142.4|17140.9|17145.4|17143.9|17134.4|17132.9|5823
1586354100000|2020-04-08 13:55:00|17141.4|17139.9|17144.4|17142.9|17145.4|17142.9|17138.4|17136.9|4255
1586354400000|2020-04-08 14:00:00|17145.4|17143.9|17136.5|17135|17146.5|17145|17134.5|17133|6407
1586354700000|2020-04-08 14:05:00|17136.3|17134.8|17138.5|17136|17141.5|17140|17134.8|17133.3|2236
1586355000000|2020-04-08 14:10:00|17138.3|17136.8|17139.5|17138|17140.5|17139|17134.5|17132.8|3607
1586355300000|2020-04-08 14:15:00|17139.7|17137.2|17147.5|17146|17148.5|17147|17137.5|17135.8|5864
1586355600000|2020-04-08 14:20:00|17146.5|17145|17144.5|17143|17148.5|17147|17144.5|17142.8|3432
1586355900000|2020-04-08 14:25:00|17145.5|17144|17151.5|17150|17153.7|17152|17145.5|17144|3678
1586356200000|2020-04-08 14:30:00|17151.3|17149.8|17156.5|17155|17159.5|17158|17150.5|17148.8|2811
1586356500000|2020-04-08 14:35:00|17157.5|17156|17163.5|17162|17163.9|17162.4|17157.2|17155.7|4630
1586356800000|2020-04-08 14:40:00|17164.5|17163|17169.6|17168.1|17170.6|17169.1|17162.5|17161|7905
1586357100000|2020-04-08 14:45:00|17170.6|17168.2|17170.6|17169.1|17171.6|17170.1|17167.2|17165.1|2600
1586357400000|2020-04-08 14:50:00|17171.7|17169.2|17167.6|17166.1|17172.6|17171.1|17167.6|17165.1|1589
1586357700000|2020-04-08 14:55:00|17168.6|17167.1|17164.6|17163.1|17170.6|17169.1|17163.6|17161.9|3185
1586358000000|2020-04-08 15:00:00|17164.8|17162.1|17158.6|17157.1|17164.8|17163.1|17158.6|17157.1|2936
1586358300000|2020-04-08 15:05:00|17159.6|17158.1|17158.6|17157.1|17161.8|17160.1|17157.6|17155.9|2501
1586358600000|2020-04-08 15:10:00|17159.6|17157.9|17155.6|17154.1|17159.8|17158.1|17154.6|17153.1|2701
1586358900000|2020-04-08 15:15:00|17154.6|17153.1|17154.6|17153.1|17155.8|17154.1|17153.6|17151.9|1718
1586359200000|2020-04-08 15:20:00|17153.6|17152.1|17149.6|17148.1|17154.6|17152.1|17147.6|17146.1|2772
1586359500000|2020-04-08 15:25:00|17150.6|17149.1|17148.7|17147.2|17152.8|17151.2|17147.6|17146.1|2696
1586359800000|2020-04-08 15:30:00|17149|17147.5|17150.7|17149.2|17152.8|17151.2|17149|17147.5|1320
1586360100000|2020-04-08 15:35:00|17149.7|17148.2|17144.7|17143.2|17149.8|17148.2|17144.7|17143.2|1128
1586360400000|2020-04-08 15:40:00|17145.7|17144.2|17145.7|17144.2|17149.9|17148.2|17144.7|17143.2|3288
1586360700000|2020-04-08 15:45:00|17146.7|17145.2|17142.7|17141.2|17146.7|17145.2|17141.7|17140.2|2003
1586361000000|2020-04-08 15:50:00|17142.5|17140.2|17137.7|17136.2|17142.9|17141.2|17137.7|17136.2|1788
1586361300000|2020-04-08 15:55:00|17138.7|17137.2|17139.7|17138.2|17142.8|17141.3|17137.7|17136.2|1357
1586361600000|2020-04-08 16:00:00|17140.5|17138|17137.7|17136.2|17140.7|17139.2|17135.7|17134.2|1994
1586361900000|2020-04-08 16:05:00|17137.9|17136.4|17135.7|17134.2|17139.7|17138.2|17133.7|17132.2|997
1586362200000|2020-04-08 16:10:00|17135.4|17133.9|17129.8|17128.3|17135.7|17134.2|17129.8|17128.1|1748
1586362500000|2020-04-08 16:15:00|17130.8|17129.1|17128.8|17127.3|17130.9|17129.1|17125.8|17124.3|1479
1586362800000|2020-04-08 16:20:00|17129.6|17127.1|17125.8|17124.3|17130.9|17128.4|17125.8|17124.1|739
1586363100000|2020-04-08 16:25:00|17124.8|17123.3|17127.8|17126.3|17129.8|17128.3|17124.8|17123.1|859
1586363400000|2020-04-08 16:30:00|17128.8|17127.3|17133.8|17132.3|17134.8|17133.3|17128.8|17127.3|1062
1586363700000|2020-04-08 16:35:00|17134.8|17133.3|17134.8|17133.3|17139|17137.3|17133.8|17132.3|1145
1586364000000|2020-04-08 16:40:00|17133.8|17132.3|17134.8|17133.3|17135|17133.3|17132.8|17131.3|297
1586364300000|2020-04-08 16:45:00|17135.8|17134.3|17134.8|17133.3|17137.8|17136.3|17132.8|17131|582
1586364600000|2020-04-08 16:50:00|17133.8|17132.3|17140.8|17139.3|17140.8|17139.3|17132.8|17131.3|683
1586364900000|2020-04-08 16:55:00|17141.5|17140|17139.9|17137.4|17142.8|17141.3|17138.9|17137.4|746
1586365200000|2020-04-08 17:00:00|17138.9|17137.2|17140.9|17139.4|17142.9|17141.4|17137.9|17136.2|378
1586365500000|2020-04-08 17:05:00|17141.9|17140.4|17138.9|17137.4|17141.9|17140.4|17135.9|17134.4|38
1586365800000|2020-04-08 17:10:00|17137.9|17136.4|17135.9|17133.4|17138.9|17137.4|17133.9|17132.4|250
1586366100000|2020-04-08 17:15:00|17134.9|17134.4|17134.9|17133.4|17136.9|17134.4|17132.9|17131.2|147
1586366400000|2020-04-08 17:20:00|17135.9|17132.4|17133.9|17132.4|17136.9|17135.4|17133.9|17132.4|72
1586366700000|2020-04-08 17:25:00|17134.1|17131.6|17134.9|17133.4|17136.1|17134.4|17133.7|17131.4|165
1586367000000|2020-04-08 17:30:00|17135.9|17133.6|17139.9|17138.4|17140.9|17139.4|17134.9|17133.4|106
1586367300000|2020-04-08 17:35:00|17140.6|17139.1|17138.9|17137.4|17141.9|17140.4|17138.9|17137.1|74
1586367600000|2020-04-08 17:40:00|17139.9|17138.4|17139|17137.5|17141.1|17139.5|17138|17135.5|56
1586367900000|2020-04-08 17:45:00|17138.6|17137.1|17136|17134.5|17139|17137.5|17135|17133.5|68
1586368200000|2020-04-08 17:50:00|17135|17133.5|17132|17130.5|17137|17135.5|17131|17129.3|953
1586368500000|2020-04-08 17:55:00|17133|17131.5|17133|17131.5|17137.2|17135.5|17132.8|17130.5|477
1586368800000|2020-04-08 18:00:00|17133.8|17131.3|17135|17133.5|17139|17137.5|17133|17131.3|210
1586369100000|2020-04-08 18:05:00|17134.2|17132.5|17134|17131.5|17135|17133.5|17130|17128.5|236
1586369400000|2020-04-08 18:10:00|17133.2|17131.7|17136|17134.5|17136.2|17134.5|17132.8|17130.5|79
1586369700000|2020-04-08 18:15:00|17135|17133.5|17131|17129.5|17135.5|17133.5|17130|17128.5|222
1586370000000|2020-04-08 18:20:00|17131.2|17128.7|17130|17128.5|17133|17130.7|17130|17128.4|30
1586370300000|2020-04-08 18:25:00|17130.7|17129.2|17132.1|17129.6|17132.1|17130.6|17130.7|17128.5|66
1586370600000|2020-04-08 18:30:00|17131.1|17130.6|17131.1|17128.6|17133.2|17131.6|17130.1|17128.2|61
1586370900000|2020-04-08 18:35:00|17130.9|17129.4|17126.1|17124.6|17131.1|17129.6|17125.1|17123.6|155
1586371200000|2020-04-08 18:40:00|17125.6|17123.6|17125.9|17124.4|17126.6|17124.6|17125.1|17123.6|143
1586371500000|2020-04-08 18:45:00|17126.1|17124.6|17124.1|17122.6|17127.1|17124.6|17123.9|17121.6|289
1586371800000|2020-04-08 18:50:00|17123.9|17122.4|17125.1|17122.6|17127.1|17124.8|17123.3|17121.6|89
1586372100000|2020-04-08 18:55:00|17124.3|17121.8|17118.1|17115.6|17124.4|17122.6|17118.1|17115.6|306
1586372400000|2020-04-08 19:00:00|17117.1|17116.6|17113.1|17111.6|17119.1|17117.6|17111.1|17109.5|441
1586372700000|2020-04-08 19:05:00|17112.1|17109.6|17114.1|17112.6|17114.1|17112.6|17111.1|17109.5|323
1586373000000|2020-04-08 19:10:00|17114|17112.5|17116.2|17114.7|17116.2|17114.7|17111.2|17109.7|261
1586373300000|2020-04-08 19:15:00|17116.3|17113.8|17118.2|17116.7|17119.2|17117.7|17114.2|17112.7|237
1586373600000|2020-04-08 19:20:00|17117.2|17115.7|17120.2|17118.7|17121.2|17118.9|17117|17114.7|123
1586373900000|2020-04-08 19:25:00|17120.4|17118.9|17119.9|17117.4|17122.4|17120.9|17118.9|17117.3|139
1586374200000|2020-04-08 19:30:00|17119.1|17117.6|17116.9|17114.4|17121.1|17119.4|17115.9|17114.3|47
1586374500000|2020-04-08 19:35:00|17116.8|17114.3|17117|17115.5|17119|17116.6|17115.9|17114.3|92
1586374800000|2020-04-08 19:40:00|17116|17114.5|17121|17118.5|17121|17119.5|17116|17114.5|177
1586375100000|2020-04-08 19:45:00|17122|17119.5|17123|17121.5|17123|17121.5|17122|17119.5|50
1586375400000|2020-04-08 19:50:00|17122.8|17121.3|17125|17122.5|17125|17123.5|17122|17120.3|111
1586375700000|2020-04-08 19:55:00|17126|17123.5|17131|17129.5|17131|17129.5|17125|17123.5|216
1586412300000|2020-04-09 06:05:00|17153|17151.5|17158|17155.5|17159.2|17157.5|17153|17151.5|615
1586412600000|2020-04-09 06:10:00|17157.8|17156.3|17152|17150.5|17159|17157.5|17151|17149.5|721
1586412900000|2020-04-09 06:15:00|17154|17152.5|17147|17144.5|17155|17153.5|17147|17144.5|1008
1586413200000|2020-04-09 06:20:00|17146|17145.5|17133|17131.5|17148.2|17146.5|17132|17130.5|1185
1586413500000|2020-04-09 06:25:00|17131|17129.5|17117.2|17115.7|17131|17129.5|17115.2|17113.7|2673
1586413800000|2020-04-09 06:30:00|17118.2|17116.7|17126.2|17124.7|17129.2|17126.9|17113.9|17112.4|1054
1586414100000|2020-04-09 06:35:00|17125.6|17124.1|17130.2|17127.7|17130.2|17128.7|17120.1|17118.6|1574
1586414400000|2020-04-09 06:40:00|17129.2|17128.7|17131.1|17129.6|17131.3|17129.8|17124.3|17122.6|640
1586414700000|2020-04-09 06:45:00|17131.7|17130.2|17130.1|17127.6|17132.1|17130.6|17127.1|17125.6|1168
1586415000000|2020-04-09 06:50:00|17129.3|17127.8|17137.3|17135.8|17139.3|17137.8|17129.1|17127.4|717
1586415300000|2020-04-09 06:55:00|17136.3|17134.8|17128.3|17126.8|17138.5|17136.8|17127.5|17125.8|1198
1586415600000|2020-04-09 07:00:00|17129.3|17127.8|17125.9|17123.4|17135.5|17133.8|17122.3|17120.8|2607
1586415900000|2020-04-09 07:05:00|17126.9|17124.4|17124.2|17122.7|17129.9|17128.4|17122.2|17120.7|1705
1586416200000|2020-04-09 07:10:00|17123.2|17121.7|17128.2|17126.7|17130.2|17128.7|17120.2|17118.7|1469
1586416500000|2020-04-09 07:15:00|17129.2|17127.5|17124.2|17122.7|17134.2|17132.7|17124.2|17122.7|1930
1586416800000|2020-04-09 07:20:00|17125.2|17123.6|17130.3|17128.8|17130.4|17128.8|17121.2|17119.6|1681
1586417100000|2020-04-09 07:25:00|17129.3|17127.8|17132.3|17130.8|17136.3|17134.8|17127.3|17125.6|1154
1586417400000|2020-04-09 07:30:00|17133.3|17130.9|17133.3|17131.8|17135.3|17133.8|17130.3|17128.8|1965
1586417700000|2020-04-09 07:35:00|17132.3|17130.8|17134.3|17132.8|17136.3|17134|17130.3|17128.8|1190
1586418000000|2020-04-09 07:40:00|17135.3|17133.8|17141.3|17139.8|17144.6|17142.6|17134.3|17132.6|2365
1586418300000|2020-04-09 07:45:00|17140.3|17138.8|17141.3|17139.8|17145.3|17143.8|17140.3|17138.8|1512
1586418600000|2020-04-09 07:50:00|17142.3|17140.8|17139.3|17137.8|17146.5|17144.8|17138.3|17136.8|1711
1586418900000|2020-04-09 07:55:00|17138.3|17136.8|17140.3|17138.8|17140.5|17138.8|17136.3|17134.6|1374
1586419200000|2020-04-09 08:00:00|17139.7|17138.2|17142.3|17140.8|17143.3|17141.8|17138.3|17136.8|1617
1586419500000|2020-04-09 08:05:00|17143.3|17141.8|17144.4|17141.9|17148.3|17146.8|17142.3|17140.8|2288
1586419800000|2020-04-09 08:10:00|17142.4|17140.9|17134.6|17133.1|17148.4|17146.9|17133.4|17131.9|2241
1586420100000|2020-04-09 08:15:00|17133.6|17132.1|17136.7|17135.2|17137.7|17136.2|17131.8|17130.1|2681
1586420400000|2020-04-09 08:20:00|17137.3|17135.8|17133.7|17132.2|17139.7|17138.2|17133.7|17132.2|2121
1586420700000|2020-04-09 08:25:00|17134.7|17133.2|17147.7|17146.2|17147.7|17146.2|17133.7|17132.2|2389
1586421000000|2020-04-09 08:30:00|17146.7|17145.2|17149.7|17147.2|17151.7|17150.2|17146.7|17145.2|2751
1586421300000|2020-04-09 08:35:00|17148.9|17147.4|17154.8|17153.3|17155.8|17154.1|17147.5|17145.2|2216
1586421600000|2020-04-09 08:40:00|17155.6|17154.1|17152.4|17150.9|17155.6|17154.1|17151.5|17150|1584
1586421900000|2020-04-09 08:45:00|17153.2|17151.7|17149.1|17147.6|17153.5|17152|17149.1|17147.4|2003
1586422200000|2020-04-09 08:50:00|17148.3|17146.8|17148.3|17146.8|17153.1|17151.6|17147.5|17146|2183
1586422500000|2020-04-09 08:55:00|17147.5|17146|17143.7|17142.2|17147.7|17146|17139.6|17138.1|3039
1586422800000|2020-04-09 09:00:00|17144.7|17143.2|17149.8|17148.3|17153.4|17151.9|17143.7|17142.2|2526
1586423100000|2020-04-09 09:05:00|17148.8|17147.3|17155.8|17154.3|17156.8|17155.3|17148.8|17147.3|1889
1586423400000|2020-04-09 09:10:00|17156.8|17154.9|17162.8|17161.3|17164.8|17163.3|17155.8|17154.9|2245
1586423700000|2020-04-09 09:15:00|17163.8|17162.3|17157.3|17155.8|17165.3|17163.8|17156.3|17154.8|2856
1586424000000|2020-04-09 09:20:00|17158.3|17156.5|17156.3|17154.8|17159.3|17157.8|17154.3|17152.8|2043
1586424300000|2020-04-09 09:25:00|17155.3|17153.8|17155.4|17153.9|17158.6|17156.9|17153.6|17151.9|1439
1586424600000|2020-04-09 09:30:00|17155.1|17153.6|17153.5|17152|17155.4|17153.9|17150.5|17149|1709
1586424900000|2020-04-09 09:35:00|17154.5|17152.8|17146.5|17145|17156.5|17155|17146.5|17145|2319
1586425200000|2020-04-09 09:40:00|17147.5|17146|17149.5|17148|17150.5|17149|17146.5|17145|1390
1586425500000|2020-04-09 09:45:00|17150.5|17149|17162.5|17161|17163.5|17162|17148.5|17147|2671
1586425800000|2020-04-09 09:50:00|17161.5|17160|17156.6|17155.1|17163.7|17162|17154.8|17153.1|2683
1586426100000|2020-04-09 09:55:00|17155.8|17154.3|17161.6|17159.1|17162.6|17161.1|17154.1|17152.1|1172
1586426400000|2020-04-09 10:00:00|17160.6|17160.1|17163.6|17162.1|17166.6|17165.1|17160.6|17159.1|2151
1586426700000|2020-04-09 10:05:00|17162.6|17161.1|17171.6|17170.1|17171.6|17170.1|17160.6|17159.1|1888
1586427000000|2020-04-09 10:10:00|17172.6|17171.1|17170.6|17169.1|17173.6|17172.1|17165.6|17164.1|3214
1586427300000|2020-04-09 10:15:00|17171.6|17170.1|17174.6|17173.1|17176.6|17175.1|17169.6|17168.1|2250
1586427600000|2020-04-09 10:20:00|17175.6|17174.1|17192.4|17190.9|17192.4|17190.9|17175.6|17174.1|2994
1586427900000|2020-04-09 10:25:00|17191.4|17189.9|17192.4|17190.9|17193.4|17191.9|17182.4|17180.9|2642
1586428200000|2020-04-09 10:30:00|17193.4|17191.9|17186.4|17184.9|17193.4|17191.9|17183.4|17181.7|2566
1586428500000|2020-04-09 10:35:00|17187.4|17185.9|17185.4|17183.9|17191.4|17189.9|17183.4|17181.9|1840
1586428800000|2020-04-09 10:40:00|17184.4|17182.9|17189.4|17187.9|17190.4|17188.9|17183.4|17181.9|1506
1586429100000|2020-04-09 10:45:00|17188.4|17186.9|17193.4|17191.9|17195.4|17193.9|17188.4|17186.9|3289
1586429400000|2020-04-09 10:50:00|17192.4|17190.9|17195.4|17193.9|17197.6|17195.9|17191.8|17190.3|3490
1586429700000|2020-04-09 10:55:00|17196.4|17194.9|17201.5|17200|17208.6|17207|17192.4|17190.9|4117
1586430000000|2020-04-09 11:00:00|17202.5|17201|17199.5|17198|17202.5|17201|17197.5|17196|2657
1586430300000|2020-04-09 11:05:00|17200.5|17197.8|17201.5|17199|17202.5|17201|17198.5|17196.8|1247
1586430600000|2020-04-09 11:10:00|17202.5|17200|17202.5|17201|17203.5|17202|17196.5|17195|1610
1586430900000|2020-04-09 11:15:00|17203.7|17201.2|17197.5|17196|17206.5|17205|17196.5|17195|1669
1586431200000|2020-04-09 11:20:00|17198.5|17195|17200.5|17199|17202.5|17201|17193.5|17192|2521
1586431500000|2020-04-09 11:25:00|17199.5|17198|17199.5|17198|17202.5|17201|17199.5|17198|1011
1586431800000|2020-04-09 11:30:00|17198.9|17197.4|17193.5|17192|17202.5|17201|17193.4|17191|2181
1586432100000|2020-04-09 11:35:00|17194.2|17192.7|17198.5|17197|17198.5|17197|17191.5|17189.9|1565
1586432400000|2020-04-09 11:40:00|17197.5|17196|17197.7|17196.2|17199.7|17198.2|17196.6|17194.9|944
1586432700000|2020-04-09 11:45:00|17197.6|17196.1|17199.6|17198.1|17200.6|17199.1|17196.6|17195.1|863
1586433000000|2020-04-09 11:50:00|17198.6|17197.1|17197.6|17196.1|17199.8|17198.1|17191.6|17189.9|1614
1586433300000|2020-04-09 11:55:00|17197.8|17195.3|17197.6|17195.1|17198.6|17197.1|17193.6|17191.9|1607
1586433600000|2020-04-09 12:00:00|17196.8|17195.3|17196.6|17195.1|17200.6|17199.1|17195.6|17194.1|3866
1586433900000|2020-04-09 12:05:00|17197.6|17196.1|17195.6|17194.1|17198.9|17197.1|17193.6|17192.1|1858
1586434200000|2020-04-09 12:10:00|17196.8|17194.3|17203.6|17202.1|17204|17202.5|17193.6|17191.1|1897
1586434500000|2020-04-09 12:15:00|17202.8|17201.1|17204.6|17203.1|17205.5|17203.5|17199.6|17198.1|1544
1586434800000|2020-04-09 12:20:00|17205.6|17204.1|17209.6|17208.1|17209.6|17208.1|17204.6|17203|1510
1586435100000|2020-04-09 12:25:00|17209.8|17207.1|17215|17213.5|17219.2|17217.5|17209.6|17207.1|2108
1586435400000|2020-04-09 12:30:00|17216|17213.3|17199|17197.5|17217|17214.7|17196|17194.5|3982
1586435700000|2020-04-09 12:35:00|17198|17196.5|17205.1|17203.6|17205.1|17203.6|17197|17194.7|1848
1586436000000|2020-04-09 12:40:00|17204.1|17202.6|17209.1|17207.6|17213.1|17211.6|17203.1|17201.6|1528
1586436300000|2020-04-09 12:45:00|17208.7|17207.2|17205.1|17203.6|17209.2|17207.6|17201.1|17199.6|1659
1586436600000|2020-04-09 12:50:00|17204.1|17202.6|17188.1|17186.6|17204.1|17202.6|17185.1|17183.4|4685
1586436900000|2020-04-09 12:55:00|17188.5|17187|17180.1|17178.6|17189.1|17187.6|17178.1|17176.6|3126
1586437200000|2020-04-09 13:00:00|17179.5|17178|17182.1|17180.6|17182.1|17180.6|17168.1|17166.4|6267
1586437500000|2020-04-09 13:05:00|17183.9|17181.4|17175.1|17172.6|17183.9|17182|17171.9|17169.4|3189
1586437800000|2020-04-09 13:10:00|17174.9|17173.4|17160.1|17157.6|17176.1|17174.6|17157.1|17155.6|5292
1586438100000|2020-04-09 13:15:00|17159.1|17157.8|17167|17165.5|17171.1|17169.5|17159.1|17157.6|2475
1586438400000|2020-04-09 13:20:00|17166|17164.5|17172.8|17171.3|17177.6|17175.3|17163.8|17162.3|2641
1586438700000|2020-04-09 13:25:00|17171.8|17170.3|17174.8|17173.3|17175.8|17174.3|17169.8|17168.3|2229
1586439000000|2020-04-09 13:30:00|17175.8|17174.3|17181.8|17180.3|17182.8|17181.3|17170.8|17169.1|3853
1586439300000|2020-04-09 13:35:00|17182|17180.5|17176.8|17175.3|17184.8|17183.3|17176.8|17175.3|2536
1586439600000|2020-04-09 13:40:00|17177.8|17175.5|17175.8|17174.3|17179.8|17178.3|17171.8|17170.3|2067
1586439900000|2020-04-09 13:45:00|17174.8|17173.3|17180.8|17179.3|17187.8|17186.3|17172.8|17171.3|3065
1586440200000|2020-04-09 13:50:00|17181.8|17180.3|17178.8|17176.3|17186.8|17185.3|17175.8|17174.3|3244
1586440500000|2020-04-09 13:55:00|17179|17176.5|17177.9|17176.4|17187.9|17186.4|17175.9|17174.4|4526
1586440800000|2020-04-09 14:00:00|17178.9|17177.4|17188.9|17187.4|17188.9|17187.4|17178.9|17177.4|2288
1586441100000|2020-04-09 14:05:00|17189.7|17187.2|17195.9|17194.4|17196.9|17195.4|17186.9|17184.4|3135
1586441400000|2020-04-09 14:10:00|17196.9|17195.4|17197.9|17196.4|17200.9|17199.4|17192.9|17191.4|2464
1586441700000|2020-04-09 14:15:00|17198.9|17197.4|17199.9|17198.4|17202.2|17200.4|17195.9|17194.4|2412
1586442000000|2020-04-09 14:20:00|17200.5|17199|17198.9|17197.4|17204.9|17203.4|17198.9|17197.4|2650
1586442300000|2020-04-09 14:25:00|17197.9|17196.4|17188.9|17187.4|17198.1|17196.4|17188.9|17187.4|4004
1586442600000|2020-04-09 14:30:00|17189.9|17188.2|17188.9|17187.4|17192.9|17191.4|17186.9|17185.4|1933
1586442900000|2020-04-09 14:35:00|17189.9|17188.4|17194.9|17193.4|17197.9|17196.4|17189.9|17187.6|2429
1586443200000|2020-04-09 14:40:00|17193.9|17192.4|17192|17190.5|17196|17194.5|17191.1|17189.5|2783
1586443500000|2020-04-09 14:45:00|17192.1|17189.6|17186|17184.5|17195|17193|17185|17182.5|3079
1586443800000|2020-04-09 14:50:00|17185|17183.5|17190|17188.5|17193.2|17191.5|17184|17182.5|2576
1586444100000|2020-04-09 14:55:00|17190.8|17188.3|17182|17180.5|17191.2|17189.5|17177|17175.5|2611
1586444400000|2020-04-09 15:00:00|17182.2|17179.7|17196|17194.5|17197.2|17195.5|17181|17179.5|4309
1586444700000|2020-04-09 15:05:00|17195|17193.5|17205|17203.5|17207|17205.5|17195|17193.5|3448
1586445000000|2020-04-09 15:10:00|17204|17202.5|17199|17197.5|17207|17205.5|17199|17197.5|3723
1586445300000|2020-04-09 15:15:00|17198|17196.5|17200|17198.5|17203|17201.5|17197|17195.5|3632
1586445600000|2020-04-09 15:20:00|17201|17198.4|17204|17201.5|17204|17202.5|17196|17194.4|1819
1586445900000|2020-04-09 15:25:00|17203|17202.2|17199.1|17197.6|17204.5|17202.6|17196.1|17194.6|2009
1586446200000|2020-04-09 15:30:00|17199.2|17197.7|17199.1|17197.6|17201.1|17199.6|17196.1|17194.6|5076
1586446500000|2020-04-09 15:35:00|17199.7|17198.2|17194.1|17192.6|17203.1|17201.6|17192.1|17190.6|5481
1586446800000|2020-04-09 15:40:00|17195.1|17193.6|17200.1|17198.6|17200.1|17198.6|17193.1|17191.6|6719
1586447100000|2020-04-09 15:45:00|17199.1|17197.6|17198.1|17196.6|17201.3|17199.6|17197.1|17195.4|2361
1586447400000|2020-04-09 15:50:00|17197.1|17195.6|17200.1|17197.6|17203.7|17202.2|17196.1|17194.6|1250
1586447700000|2020-04-09 15:55:00|17199.3|17197.8|17202.1|17199.6|17204.1|17202.6|17199.1|17197.4|1323
1586448000000|2020-04-09 16:00:00|17201.1|17198.8|17202.1|17200.6|17202.1|17200.6|17197.5|17195.8|1409
1586448300000|2020-04-09 16:05:00|17201.1|17198.6|17208.1|17206.6|17209.3|17207.6|17200.1|17198.6|1418
1586448600000|2020-04-09 16:10:00|17208.3|17205.8|17201.6|17199.1|17209.3|17207.7|17199.1|17197.4|1317
1586448900000|2020-04-09 16:15:00|17200.8|17199.3|17201.1|17199.6|17205.3|17203.6|17199.9|17198.4|804
1586449200000|2020-04-09 16:20:00|17202.1|17200.6|17196.1|17194.6|17202.1|17200.6|17195.1|17193.6|1161
1586449500000|2020-04-09 16:25:00|17197.1|17195.4|17199.3|17196.8|17199.3|17197.6|17196.1|17194.4|701
1586449800000|2020-04-09 16:30:00|17199.1|17196.6|17194.1|17192.6|17199.1|17196.6|17194.1|17192.6|511
1586450100000|2020-04-09 16:35:00|17195.1|17193.4|17191.1|17189.6|17195.3|17193.6|17191.1|17189.6|549
1586450400000|2020-04-09 16:40:00|17192|17188.6|17197.1|17195.6|17197.1|17195.6|17192|17188.6|665
1586450700000|2020-04-09 16:45:00|17197.2|17195.7|17195.2|17193.7|17197.2|17195.7|17194.2|17192.7|587
1586451000000|2020-04-09 16:50:00|17194.5|17193|17193.2|17191.7|17195.4|17193.7|17193.2|17191.7|395
1586451300000|2020-04-09 16:55:00|17194.2|17192.7|17187.2|17184.7|17194.4|17192.7|17186.2|17184.7|687
1586451600000|2020-04-09 17:00:00|17188.2|17185.7|17190.2|17188.7|17191.2|17189.1|17186.2|17184.7|676
1586451900000|2020-04-09 17:05:00|17189.8|17188.3|17189.2|17187.7|17191.2|17189.7|17189.2|17187.5|149
1586452200000|2020-04-09 17:10:00|17190|17187.5|17192.2|17189.7|17193.2|17191.7|17189.2|17187.5|483
1586452500000|2020-04-09 17:15:00|17193.2|17190.7|17191.2|17189.7|17193.2|17191.7|17190.2|17188.5|331
1586452800000|2020-04-09 17:20:00|17191.9|17190.4|17196.2|17194.7|17196.2|17194.7|17191.9|17190.4|134
1586453100000|2020-04-09 17:25:00|17196.1|17193.7|17199.3|17197.8|17199.3|17197.8|17195.2|17193.6|185
1586453400000|2020-04-09 17:30:00|17198.6|17197.1|17196.3|17194.8|17198.6|17197.1|17192.3|17190.6|239
1586453700000|2020-04-09 17:35:00|17196.4|17194.9|17196.3|17193.8|17196.4|17194.9|17192.3|17189.8|123
1586454000000|2020-04-09 17:40:00|17195.3|17194.8|17193.3|17191.8|17197.5|17195.8|17191.3|17189.8|149
1586454300000|2020-04-09 17:45:00|17192.3|17190.8|17196.3|17194.8|17196.3|17194.8|17192.3|17190.8|136
1586454600000|2020-04-09 17:50:00|17195.5|17193.8|17196.1|17193.6|17197.3|17195.8|17193.3|17191.8|59
1586454900000|2020-04-09 17:55:00|17196.3|17193.8|17196.3|17194.8|17197.3|17195.8|17194.9|17192.8|78
1586455200000|2020-04-09 18:00:00|17195.7|17194.2|17191.3|17188.8|17195.7|17194.2|17190.3|17188.6|300
1586455500000|2020-04-09 18:05:00|17191.1|17189.6|17188.3|17186.8|17192.3|17190.8|17188.3|17186.8|219
1586455800000|2020-04-09 18:10:00|17188.5|17187|17188.4|17186.9|17188.5|17187|17187.3|17185.8|119
1586456100000|2020-04-09 18:15:00|17190.4|17187.9|17190.4|17188.9|17191.4|17189.2|17189.4|17187.7|129
1586456400000|2020-04-09 18:20:00|17191.4|17189.9|17187.4|17185.9|17191.9|17189.9|17187.4|17185.9|158
1586456700000|2020-04-09 18:25:00|17188|17186.5|17188.4|17186.9|17189.6|17187.9|17187.4|17185.9|107
1586457000000|2020-04-09 18:30:00|17187.4|17185.9|17189.4|17186.9|17189.6|17187.9|17187.4|17185.9|120
1586457300000|2020-04-09 18:35:00|17189.2|17187.7|17190.4|17188.9|17190.4|17188.9|17188.4|17186.9|57
1586457600000|2020-04-09 18:40:00|17191.4|17189.7|17190.4|17188.9|17191.4|17189.9|17189.4|17187.9|74
1586457900000|2020-04-09 18:45:00|17190.2|17188.7|17190.4|17188.9|17190.4|17188.9|17189.4|17187.9|11
1586458200000|2020-04-09 18:50:00|17189.4|17187.9|17191.4|17189.9|17191.4|17189.9|17189.2|17186.9|82
1586458500000|2020-04-09 18:55:00|17190.4|17188.9|17189.5|17188|17190.4|17188.9|17188.4|17186.9|62
1586458800000|2020-04-09 19:00:00|17189.1|17187|17186.5|17184|17189.5|17188|17186.5|17184|369
1586459100000|2020-04-09 19:05:00|17185.6|17184.1|17184.5|17183|17186.5|17185|17184.5|17183|67
1586459400000|2020-04-09 19:10:00|17183.5|17182|17184.5|17183|17184.7|17183|17183.5|17181.8|71
1586459700000|2020-04-09 19:15:00|17184.3|17182|17183.5|17182|17184.5|17183|17183.5|17182|26
1586460000000|2020-04-09 19:20:00|||||||||12
1586460300000|2020-04-09 19:25:00|17183.1|17181.6|17182.5|17181|17183.1|17181.6|17182.5|17181|134
1586460600000|2020-04-09 19:30:00|17181.5|17180|17181.5|17180|17182.5|17181|17181.5|17180|158
1586460900000|2020-04-09 19:35:00|17182.2|17180.7|17180.5|17179|17182.5|17181|17180.5|17179|118
1586461200000|2020-04-09 19:40:00|17179.9|17178.4|17170.6|17169.1|17179.9|17178.4|17169.6|17168.1|533
1586461500000|2020-04-09 19:45:00|17169.6|17168.1|17173.6|17172.1|17174.6|17173.1|17168.6|17167.1|323
1586461800000|2020-04-09 19:50:00|17172.9|17171.4|17177.6|17176.1|17178.6|17177.1|17171.6|17169.9|156
1586462100000|2020-04-09 19:55:00|17176.6|17175.1|17170.6|17167.1|17178.6|17176.1|17166.6|17165.1|455
1586844300000|2020-04-14 06:05:00|17175.3|17172.8|17178.1|17176.6|17182.1|17180.6|17169.8|17168.3|1142
1586844600000|2020-04-14 06:10:00|17177.5|17176|17181.7|17180.2|17183.7|17182.2|17176.6|17174.4|1170
1586844900000|2020-04-14 06:15:00|17182.4|17180.9|17188.7|17187.2|17192.7|17191.2|17179.7|17178.2|800
1586845200000|2020-04-14 06:20:00|17189.7|17188.2|17201.7|17200.2|17201.7|17200.2|17188.7|17187.2|1546
1586845500000|2020-04-14 06:25:00|17199.7|17198.2|17191.7|17190.2|17201.7|17200|17191.7|17190.2|1054
1586845800000|2020-04-14 06:30:00|17190.7|17189.2|17190.7|17189.2|17195.7|17194.2|17185.7|17184|1692
1586846100000|2020-04-14 06:35:00|17191.3|17189.8|17186.7|17185.2|17192.7|17191.2|17183.9|17182.4|1009
1586846400000|2020-04-14 06:40:00|17187.7|17186.2|17200.7|17199.2|17200.7|17199.2|17187.7|17186.2|1358
1586846700000|2020-04-14 06:45:00|17201.7|17200|17208.2|17206.7|17208.7|17207.2|17198.7|17197|1956
1586847000000|2020-04-14 06:50:00|17207.7|17206.2|17198.7|17197.2|17210.7|17209.2|17196.7|17195.2|1576
1586847300000|2020-04-14 06:55:00|17199.7|17196.2|17203.8|17202.3|17203.8|17202.3|17196.7|17195.2|1397
1586847600000|2020-04-14 07:00:00|17204|17202.5|17206.8|17205.3|17212|17210.3|17203.8|17201.3|2063
1586847900000|2020-04-14 07:05:00|17205.8|17204.3|17202.8|17201.3|17209.6|17208.1|17201.8|17200.3|2641
1586848200000|2020-04-14 07:10:00|17203.8|17202.3|17211.6|17210.1|17211.6|17210.1|17201.6|17200.1|2280
1586848500000|2020-04-14 07:15:00|17212.6|17211.1|17204.6|17203.1|17217.6|17216.1|17204.6|17203.1|2599
1586848800000|2020-04-14 07:20:00|17205.2|17202.1|17210.6|17209.1|17211.6|17210.1|17205.2|17202.1|1946
1586849100000|2020-04-14 07:25:00|17211.6|17210.1|17211.6|17210.1|17211.6|17210.1|17211.6|17210.1|54
1586850300000|2020-04-14 07:45:00|17211.7|17210.2|17211.7|17210.2|17211.7|17210.2|17211.7|17210.2|0
1586853000000|2020-04-14 08:30:00|17211.8|17210.3|17211.8|17210.3|17211.8|17210.3|17211.8|17210.3|0
1586855700000|2020-04-14 09:15:00|17211.9|17210.4|17211.9|17210.4|17211.9|17210.4|17211.9|17210.4|0
1586858400000|2020-04-14 10:00:00|17212|17210.5|17212|17210.5|17212|17210.5|17212|17210.5|0
1586861100000|2020-04-14 10:45:00|17212.1|17210.6|17212.1|17210.6|17212.1|17210.6|17212.1|17210.6|0
1586861400000|2020-04-14 10:50:00|||||||||1501
1586865600000|2020-04-14 12:00:00|17225|17221.5|17213.5|17212|17226|17224.5|17213.5|17212|2502
1586865900000|2020-04-14 12:05:00|17212.5|17211|17223.5|17222|17224.7|17223|17210.5|17209|2188
1586866200000|2020-04-14 12:10:00|17224.5|17223|17217.5|17216|17225.5|17224|17215.5|17214|3292
1586866500000|2020-04-14 12:15:00|17217.9|17216.4|17225.5|17223|17227.5|17226|17217.5|17216|2257
1586866800000|2020-04-14 12:20:00|17225.3|17222.8|17227.5|17226|17242.5|17240.4|17224.5|17222.8|3327
1586867100000|2020-04-14 12:25:00|17227.1|17225.6|17231.5|17229|17235.5|17234|17225.5|17224|2829
1586867400000|2020-04-14 12:30:00|17230.5|17230|17237.6|17236.1|17237.8|17236.1|17230.5|17228.8|2070
1586867700000|2020-04-14 12:35:00|17238.6|17237.1|17244.6|17243.1|17251.8|17250.1|17237.6|17236.1|5068
1586868000000|2020-04-14 12:40:00|17244.8|17242.3|17243.6|17242.1|17247.8|17246.1|17240.6|17239.1|2566
1586868300000|2020-04-14 12:45:00|17243.4|17241.1|17238.4|17236.9|17243.6|17242.1|17235.6|17233.9|2967
1586868600000|2020-04-14 12:50:00|17239.4|17237.3|17243.2|17241.7|17245.4|17243.7|17238.4|17236.9|2256
1586868900000|2020-04-14 12:55:00|17244.2|17242.7|17247.2|17245.7|17250.2|17248.7|17242.2|17240.7|2641
1586869200000|2020-04-14 13:00:00|17248.2|17246.7|17248.2|17246.7|17252.2|17250.7|17247.2|17245.7|2755
1586869500000|2020-04-14 13:05:00|17247.2|17245.7|17248.2|17245.7|17249.2|17247.7|17244.2|17242.7|2166
1586869800000|2020-04-14 13:10:00|17248|17246.5|17239.2|17237.7|17248.5|17246.9|17239.2|17237.7|2683
1586870100000|2020-04-14 13:15:00|17240.2|17238.7|17257.2|17255.7|17257.2|17255.7|17238.2|17236.7|2817
1586870400000|2020-04-14 13:20:00|17258.4|17255.9|17272|17270.5|17272.2|17270.5|17258|17255.9|4998
1586870700000|2020-04-14 13:25:00|17272.5|17270|17272.3|17270.8|17274.3|17272.8|17266.3|17264.8|3718
1586871000000|2020-04-14 13:30:00|17272.5|17271|17273.3|17271.8|17284.3|17282.8|17269.3|17267.8|4883
1586871300000|2020-04-14 13:35:00|17274.3|17270.8|17274.3|17272.8|17280.3|17278.8|17272.8|17270.8|4833
1586871600000|2020-04-14 13:40:00|17273.3|17271.8|17276.3|17274.8|17280.3|17278.8|17272.3|17270.8|4118
1586871900000|2020-04-14 13:45:00|17277.3|17275.8|17276.3|17273.8|17280.1|17278.2|17275.1|17272.6|2312
1586872200000|2020-04-14 13:50:00|17275.3|17274.8|17277.3|17275.8|17278.3|17276.8|17273.9|17272.4|3334
1586872500000|2020-04-14 13:55:00|17276.3|17274.8|17274.3|17272.8|17277.3|17275.8|17273.3|17271.6|2152
1586872800000|2020-04-14 14:00:00|17274.9|17273.4|17266.3|17264.8|17277.5|17275.8|17266.3|17264.8|3706
1586873100000|2020-04-14 14:05:00|17266.8|17265.3|17277.3|17275.8|17277.3|17275.8|17266.8|17265.3|2269
1586873400000|2020-04-14 14:10:00|17277.8|17276.3|17274.4|17272.9|17286.3|17284.8|17273.4|17271.9|2945
1586873700000|2020-04-14 14:15:00|17276.4|17274.9|17278.4|17276.9|17282.4|17280.9|17276.4|17274.4|2726
1586874000000|2020-04-14 14:20:00|17279.4|17277.9|17288.4|17286.9|17294.1|17292.6|17276.4|17274.9|2653
1586874300000|2020-04-14 14:25:00|17287.4|17285.9|17291.8|17290.3|17294.1|17292.6|17286.4|17284.9|4112
1586874600000|2020-04-14 14:30:00|17292.6|17291.1|17294.1|17291.6|17298.1|17295.8|17291|17289.3|3324
1586874900000|2020-04-14 14:35:00|17293.4|17291.9|17291.8|17290.3|17295.1|17293.4|17291|17289.3|1829
1586875200000|2020-04-14 14:40:00|17292.6|17291.1|17289.4|17287.9|17293.4|17291.9|17289.4|17287.7|2063
1586875500000|2020-04-14 14:45:00|17290.2|17288.7|17289.4|17287.9|17291.8|17289.5|17286.4|17284.9|2978
1586875800000|2020-04-14 14:50:00|17288.4|17286.9|17279.4|17277.9|17289.4|17287.9|17278.4|17276.7|2857
1586876100000|2020-04-14 14:55:00|17280.4|17278.9|17271.5|17270|17282.5|17281|17271.5|17270|2710
1586876400000|2020-04-14 15:00:00|17270.9|17269.4|17269.5|17268|17275.5|17274|17267.5|17266|4671
1586876700000|2020-04-14 15:05:00|17270.5|17269|17283.5|17282|17287.5|17286|17269.5|17267.8|3538
1586877000000|2020-04-14 15:10:00|17282.5|17281|17283.5|17282|17286.5|17285|17278.5|17277|4649
1586877300000|2020-04-14 15:15:00|17284.1|17282.6|17276.5|17275|17286.5|17284|17276.3|17274|1908
1586877600000|2020-04-14 15:20:00|17277.5|17276|17269.5|17268|17277.5|17276|17265.5|17264|3104
1586877900000|2020-04-14 15:25:00|17268.7|17267.2|17268.5|17267|17274.7|17273|17267.5|17265.8|1929
1586878200000|2020-04-14 15:30:00|17267.7|17266|17267.5|17266|17269.5|17268|17263.5|17262|2190
1586878500000|2020-04-14 15:35:00|17266.5|17265|17269.6|17268.1|17272.5|17271|17266.5|17264.8|1143
1586878800000|2020-04-14 15:40:00|17270.6|17268.8|17267.6|17266.1|17272.6|17271.1|17266|17264.5|772
1586879100000|2020-04-14 15:45:00|17266.6|17265.1|17268.6|17267.1|17270.6|17269.1|17266.6|17265.1|1172
1586879400000|2020-04-14 15:50:00|17267.6|17266.1|17258.6|17257.1|17268.6|17267.1|17257.6|17256.1|1588
1586879700000|2020-04-14 15:55:00|17259.2|17257.7|17265.6|17263.1|17266.6|17265.1|17258.6|17257.1|1355
1586880000000|2020-04-14 16:00:00|17264.8|17263.3|17267.6|17266.1|17268.8|17267.1|17263.6|17262.1|444
1586880300000|2020-04-14 16:05:00|17268.6|17266.3|17266.6|17264.1|17268.6|17267.1|17264.6|17263.1|877
1586880600000|2020-04-14 16:10:00|17266.4|17265.1|17269.6|17268.1|17271.6|17270.1|17266.4|17264.1|787
1586880900000|2020-04-14 16:15:00|17268.6|17267.1|17268.6|17267.1|17269.6|17268.1|17262.6|17261.1|818
1586881200000|2020-04-14 16:20:00|17267.6|17266.1|17267.7|17265.2|17269.6|17268.1|17264.6|17263.1|765
1586881500000|2020-04-14 16:25:00|17266.9|17265.4|17266.7|17265.2|17270.9|17269.2|17264.7|17263.2|707
1586881800000|2020-04-14 16:30:00|17266.1|17264.6|17259.9|17258.4|17266.1|17264.6|17259.7|17258.2|440
1586882100000|2020-04-14 16:35:00|17259.7|17258.2|17265.7|17264.2|17265.7|17264.2|17259.7|17258.2|527
1586882400000|2020-04-14 16:40:00|17264.7|17263.2|17263.7|17261.2|17266.9|17265.2|17262.7|17261.2|420
1586882700000|2020-04-14 16:45:00|17262.9|17261.4|17262.7|17261.2|17264.9|17263.2|17262.7|17261.2|372
1586883000000|2020-04-14 16:50:00|17263.7|17262.2|17261.7|17260.2|17263.7|17262.2|17261.7|17259.7|299
1586883300000|2020-04-14 16:55:00|17260.7|17259.2|17259.7|17258.2|17263.7|17262.2|17258.7|17257.2|588
1586883600000|2020-04-14 17:00:00|17260.7|17259.2|17262.7|17260.2|17263|17261.2|17260.7|17258.2|107
1586883900000|2020-04-14 17:05:00|17262.5|17261|17263.8|17261.3|17264|17262.3|17261.7|17260|107
1586884200000|2020-04-14 17:10:00|17263|17261.5|17260.8|17259.3|17263.8|17262.3|17260.8|17259.3|93
1586884500000|2020-04-14 17:15:00|17262.8|17261.3|17263.8|17262.3|17264.8|17263.3|17261.8|17260.1|261
1586884800000|2020-04-14 17:20:00|17264.8|17262.5|17264.8|17263.3|17264.8|17263.3|17263.8|17262.3|81
1586885100000|2020-04-14 17:25:00|17264.2|17262.7|17265.8|17264.3|17265.8|17264.3|17263.8|17262.1|27
1586885400000|2020-04-14 17:30:00|17266.8|17265.3|17270.8|17268.3|17270.8|17269.3|17266.8|17265.3|307
1586885700000|2020-04-14 17:35:00|17270|17268.5|17270.8|17269.3|17271.8|17270.3|17269.8|17268.3|24
1586886000000|2020-04-14 17:40:00|17269.8|17268.3|17272.8|17270.3|17272.8|17271.3|17269.8|17268.3|88
1586886300000|2020-04-14 17:45:00|17271.8|17271.3|17272.8|17271.3|17273.1|17271.3|17270.8|17269.3|240
1586886600000|2020-04-14 17:50:00|17271.8|17270.3|17272.9|17270.4|17272.9|17271.4|17271.8|17270.3|53
1586886900000|2020-04-14 17:55:00|17272.1|17270.6|17267.9|17266.4|17272.1|17270.6|17267.9|17266.4|119
1586887200000|2020-04-14 18:00:00|17268.9|17267.4|17266.9|17264.4|17269.1|17267.4|17265.9|17264.2|53
1586887500000|2020-04-14 18:05:00|17265.9|17265.2|17265.9|17263.4|17266.9|17265.4|17263.9|17262.4|44
1586887800000|2020-04-14 18:10:00|17264.9|17263.2|17264.9|17263.4|17265.9|17264.4|17264.9|17263.2|44
1586888100000|2020-04-14 18:15:00|17263.9|17262.4|17262.9|17261.4|17264.9|17262.4|17262.9|17261.4|58
1586888400000|2020-04-14 18:20:00|17261.9|17260.4|17261.9|17260.4|17263.1|17261.4|17261.9|17260.2|88
1586888700000|2020-04-14 18:25:00|17259.9|17258.4|17259.9|17258.4|17260.1|17258.4|17258.9|17257.2|285
1586889000000|2020-04-14 18:30:00|17259.4|17257.9|17257.9|17256.4|17259.9|17258.4|17257.9|17256.4|133
1586889300000|2020-04-14 18:35:00|17258.9|17256.2|17260|17257.5|17260|17257.5|17257.9|17255.9|59
1586889600000|2020-04-14 18:40:00|17259.2|17257.7|17261|17259.5|17261|17259.5|17258|17256.5|118
1586889900000|2020-04-14 18:45:00|17260.4|17258.9|17262|17259.5|17264|17261.5|17260|17258.3|73
1586890200000|2020-04-14 18:50:00|17261|17258.5|17259|17257.5|17261.3|17259.5|17258.8|17257.3|75
1586890500000|2020-04-14 18:55:00|17258.8|17256.5|17260|17258.5|17260|17258.5|17257|17255.3|199
1586890800000|2020-04-14 19:00:00|17261|17259.5|17262|17259.5|17264|17262.5|17261|17259.5|216
1586891100000|2020-04-14 19:05:00|17263|17260.5|17263|17260.5|17263|17261.5|17261|17259.5|39
1586891400000|2020-04-14 19:10:00|17262|17260.3|17262|17260.5|17263|17261.5|17261|17259.5|45
1586891700000|2020-04-14 19:15:00|17262.2|17259.7|17263|17261.5|17263.2|17261.5|17262|17259.5|70
1586892000000|2020-04-14 19:20:00|17264|17262.5|17267.1|17264.6|17267.3|17265.6|17263.8|17261.5|111
1586892300000|2020-04-14 19:25:00|17266.3|17264.8|17265.1|17263.6|17267.3|17265.6|17265.1|17263.6|23
1586892600000|2020-04-14 19:30:00|17264.1|17262.6|17266.1|17264.6|17266.1|17264.6|17264.1|17262.6|144
1586892900000|2020-04-14 19:35:00|17265.1|17263.6|17265.1|17263.6|17265.1|17263.6|17265.1|17263.6|38
1586893200000|2020-04-14 19:40:00|17264.7|17263.2|17261.1|17259.6|17264.7|17263.2|17261.1|17259.6|47
1586893500000|2020-04-14 19:45:00|17261.7|17260.2|17261.1|17259.6|17263.1|17260.6|17260.1|17258.6|141
1586893800000|2020-04-14 19:50:00|17261.5|17260|17265.1|17263.6|17265.1|17263.6|17261.5|17259.6|113
1586894100000|2020-04-14 19:55:00|17264.9|17262.6|17260.1|17258.6|17265.1|17263.6|17259.1|17257.6|198
1586930700000|2020-04-15 06:05:00|17291.1|17288.6|17295.9|17294.4|17296.9|17294.9|17290.9|17288.6|414
1586931000000|2020-04-15 06:10:00|17296.1|17294.6|17300.2|17298.7|17302.2|17300.7|17296.1|17293.6|698
1586931300000|2020-04-15 06:15:00|17299.4|17297.7|17301.2|17299.7|17302.7|17300.7|17292.2|17290.7|1311
1586931600000|2020-04-15 06:20:00|17301|17298.7|17307.2|17305.7|17308.2|17306.7|17301|17298.7|1731
1586931900000|2020-04-15 06:25:00|17306.6|17304.7|17297.2|17295.7|17310.2|17308.7|17296.2|17294.7|2082
1586932200000|2020-04-15 06:30:00|17296.6|17295.1|17301.2|17299.7|17302.4|17300.7|17296.2|17294.7|1393
1586932500000|2020-04-15 06:35:00|17302.2|17300.7|17299.2|17297.7|17302.2|17300.7|17293.6|17291.7|1321
1586932800000|2020-04-15 06:40:00|17300.2|17298.7|17303.2|17301.7|17303.4|17301.7|17298.2|17296.7|1347
1586933100000|2020-04-15 06:45:00|17302.2|17300.7|17301.2|17298.7|17304.2|17302.7|17293.2|17291.7|1199
1586933400000|2020-04-15 06:50:00|17300.2|17297.7|17307.2|17305.7|17309.2|17307|17298.7|17296.7|1476
1586933700000|2020-04-15 06:55:00|17307|17305.5|17302.3|17300.8|17309.3|17307.8|17301.3|17299.8|2230
1586934000000|2020-04-15 07:00:00|17302.5|17300|17302.3|17300.8|17307.5|17305.8|17298.3|17296.5|2644
1586934300000|2020-04-15 07:05:00|17303.3|17301.6|17309.3|17307.8|17310.3|17308.8|17302.3|17300.8|2012
1586934600000|2020-04-15 07:10:00|17310.3|17308.8|17311.6|17309.1|17318.8|17317.3|17305.6|17304.1|3351
1586934900000|2020-04-15 07:15:00|17310.6|17309.3|17324.6|17323.1|17325.6|17324.1|17310.6|17309.1|5070
1586935200000|2020-04-15 07:20:00|17323.6|17322.1|17328.6|17327.1|17328.6|17327.1|17321.6|17320.1|3403
1586935500000|2020-04-15 07:25:00|17328.8|17327.3|17334.6|17333.1|17334.6|17333.1|17326.6|17324.9|3106
1586935800000|2020-04-15 07:30:00|17334|17332.5|17331.6|17330.1|17337.6|17336.1|17330.6|17329.1|3301
1586936100000|2020-04-15 07:35:00|17330.6|17329.1|17327.6|17326.1|17332.6|17331.1|17323.6|17322.1|4315
1586936400000|2020-04-15 07:40:00|17328.6|17327.1|17318.6|17317.1|17331.6|17330.1|17318.6|17317.1|2874
1586936700000|2020-04-15 07:45:00|17318.7|17317.2|17317.7|17316.2|17320.7|17319.2|17314.4|17312.2|3155
1586937000000|2020-04-15 07:50:00|17316.7|17315.2|17310.7|17309.2|17317.9|17316.2|17309.7|17308.2|2248
1586937300000|2020-04-15 07:55:00|17311.5|17309|17312.7|17311.2|17314.7|17313.2|17307.7|17306.2|3366
1586937600000|2020-04-15 08:00:00|17313.7|17312.2|17312.7|17311.2|17316.7|17315.2|17310.7|17309|3450
1586937900000|2020-04-15 08:05:00|17311.7|17310.2|17312.7|17311.2|17315.7|17314.2|17308.7|17307.2|3285
1586938200000|2020-04-15 08:10:00|17311.7|17310.2|17319.7|17318.2|17321.9|17320.2|17311.7|17310.2|2848
1586938500000|2020-04-15 08:15:00|17320.7|17319.2|17320.7|17319.2|17321.7|17319.8|17319.7|17318.2|2340
1586938800000|2020-04-15 08:20:00|17319.7|17318.2|17315.7|17314.2|17321.7|17320.2|17315.7|17314.2|1976
1586939100000|2020-04-15 08:25:00|17314.7|17313.2|17325.8|17324.3|17326.3|17324.8|17313.7|17312.2|2877
1586939400000|2020-04-15 08:30:00|17326.3|17324.8|17324.8|17323.3|17329.8|17328.3|17323.8|17322.3|2043
1586939700000|2020-04-15 08:35:00|17323.8|17322.3|17327.8|17326.3|17327.8|17326.3|17320.8|17319.3|1712
1586940000000|2020-04-15 08:40:00|17328.3|17326.8|17330.8|17329.3|17332.4|17330.9|17327.8|17326.3|2716
1586940300000|2020-04-15 08:45:00|17331.4|17329.9|17333.8|17332.3|17337|17335.3|17329.8|17328.3|2644
1586940600000|2020-04-15 08:50:00|17333.2|17331.7|17332.8|17330.3|17336.8|17335.3|17331.8|17330.3|3410
1586940900000|2020-04-15 08:55:00|17333.4|17331.3|17327.8|17326.3|17333.8|17332.3|17326.8|17325.3|2765
1586941200000|2020-04-15 09:00:00|17328.6|17326.1|17334.8|17333.3|17334.8|17333.3|17327.8|17326.1|2396
1586941500000|2020-04-15 09:05:00|17335.4|17333.9|17333.8|17332.3|17342.8|17341.3|17333.8|17332.3|4072
1586941800000|2020-04-15 09:10:00|17334.8|17333.3|17335.9|17334.4|17336.9|17335.4|17331.8|17330.1|3265
1586942100000|2020-04-15 09:15:00|17334.9|17333.4|17338.9|17337.4|17340.9|17339.4|17334.9|17333.4|3368
1586942400000|2020-04-15 09:20:00|17337.9|17336.4|17338.9|17337.4|17339.2|17337.4|17332.9|17331.4|2543
1586942700000|2020-04-15 09:25:00|17337.9|17336.4|17327.9|17326.4|17337.9|17336.4|17324.9|17322.6|5359
1586943000000|2020-04-15 09:30:00|17328.1|17325.6|17340.9|17339.4|17341.1|17339.4|17326.9|17325.4|4104
1586943300000|2020-04-15 09:35:00|17340.1|17338.4|17357.9|17356.4|17358.9|17357.4|17339.9|17338.4|4847
1586943600000|2020-04-15 09:40:00|17358.3|17356.8|17353.9|17352.4|17360.1|17358.4|17346.9|17345.4|5121
1586943900000|2020-04-15 09:45:00|17353.5|17352|17348.9|17347.4|17353.5|17352|17345.9|17344.4|3526
1586944200000|2020-04-15 09:50:00|17349.9|17348.4|17353.9|17352.4|17357.9|17356.4|17348.9|17347.4|2469
1586944500000|2020-04-15 09:55:00|17354.9|17353.4|17355|17353.5|17359|17357|17352|17350.5|3425
1586944800000|2020-04-15 10:00:00|17354|17352.5|17360|17357.5|17363|17361.5|17354|17352.5|3524
1586945100000|2020-04-15 10:05:00|17361|17358.5|17364.2|17362.7|17370.4|17368.7|17359|17356.7|4154
1586945400000|2020-04-15 10:10:00|17363.2|17361.7|17371.4|17369.9|17371.6|17369.9|17362.2|17360.7|2292
1586945700000|2020-04-15 10:15:00|17370.4|17368.9|17373.4|17371.9|17374.4|17372.9|17367.4|17365.9|3209
1586946000000|2020-04-15 10:20:00|17374.4|17372.7|17372.4|17370.9|17374.7|17372.9|17371.4|17369.9|1868
1586946300000|2020-04-15 10:25:00|17371.9|17370.4|17368.5|17367|17372.4|17370.9|17367.5|17365.7|2743
1586946600000|2020-04-15 10:30:00|17367.5|17366|17369.9|17368.4|17369.9|17368.4|17363.9|17362.2|2851
1586946900000|2020-04-15 10:35:00|17368.9|17367.4|17373.9|17372.4|17375.1|17373.4|17367.9|17365.4|3273
1586947200000|2020-04-15 10:40:00|17372.9|17371.4|17372.9|17371.4|17375.9|17374.4|17371.9|17370.4|3278
1586947500000|2020-04-15 10:45:00|17371.9|17370.4|17377.4|17375.9|17377.4|17375.9|17370.9|17369.2|2625
1586947800000|2020-04-15 10:50:00|17377.9|17376.4|17373.4|17371.9|17380.4|17378.9|17373.4|17371.7|2345
1586948100000|2020-04-15 10:55:00|17374.4|17372.9|17370.4|17368.9|17376.4|17374.9|17368.4|17366.4|2652
1586948400000|2020-04-15 11:00:00|17371.4|17369.9|17371.4|17369.9|17374.4|17372.9|17370.4|17368.9|1600
1586948700000|2020-04-15 11:05:00|17370.4|17368.9|17367.4|17365.9|17373.4|17371.9|17366.4|17364.9|1029
1586949000000|2020-04-15 11:10:00|17368.4|17366.9|17369.4|17367.9|17371.4|17369.9|17366.4|17364.9|2459
1586949300000|2020-04-15 11:15:00|17370.4|17368.9|17370.4|17368.9|17373.4|17371.9|17369.4|17367.7|1772
1586949600000|2020-04-15 11:20:00|17370|17368.5|17373.4|17371.9|17374.4|17372.9|17369.4|17367.9|2684
1586949900000|2020-04-15 11:25:00|17374.4|17372.9|17370.5|17369|17374.4|17372.9|17369.5|17368|1716
1586950200000|2020-04-15 11:30:00|17371|17369.5|17371.5|17370|17374.5|17373|17370.5|17369|1641
1586950500000|2020-04-15 11:35:00|17372.5|17371|17379.7|17378.2|17379.7|17378.2|17372.5|17370|2039
1586950800000|2020-04-15 11:40:00|17379.9|17378.4|17379.9|17378.4|17382.9|17380.8|17377.9|17376.4|2855
1586951100000|2020-04-15 11:45:00|17378.9|17377.4|17378.9|17377.4|17380.9|17379.4|17375.9|17374.4|1590
1586951400000|2020-04-15 11:50:00|17378.7|17376.2|17380.9|17379.4|17382.9|17381.4|17377.9|17376.2|1175
1586951700000|2020-04-15 11:55:00|17381.9|17380.4|17376|17374.5|17381.9|17380.4|17376|17374.5|1766
1586952000000|2020-04-15 12:00:00|17377|17375.5|17383|17381.5|17384|17382.5|17377|17375.5|2178
1586952300000|2020-04-15 12:05:00|17382|17380.5|17380|17378.5|17383.2|17381.5|17377|17375.5|2404
1586952600000|2020-04-15 12:10:00|17381|17379.5|17381|17379.5|17382.2|17380.5|17380|17378.5|1940
1586952900000|2020-04-15 12:15:00|17381.8|17379.3|17384.8|17383.3|17384.8|17383.3|17381|17379.3|2395
1586953200000|2020-04-15 12:20:00|17385.6|17384.1|17393.4|17391.9|17393.4|17391.9|17385.6|17384.1|3555
1586953500000|2020-04-15 12:25:00|17392.6|17391.1|17401.2|17398.7|17404|17401.7|17391.1|17389.4|3867
1586953800000|2020-04-15 12:30:00|17401|17398.5|17401|17399.5|17407|17405.5|17397|17395.5|5406
1586954100000|2020-04-15 12:35:00|17402|17400.5|17399|17397.5|17404|17402.5|17396.6|17395.1|2800
1586954400000|2020-04-15 12:40:00|17400|17398.5|17403.1|17401.6|17405.1|17403.6|17398.1|17396.3|3147
1586954700000|2020-04-15 12:45:00|17402.5|17401|17403.1|17401.6|17404.3|17402.6|17397.1|17395.6|2573
1586955000000|2020-04-15 12:50:00|17402.1|17400.6|17410.7|17409.2|17411.4|17409.9|17400.1|17398.6|3018
1586955300000|2020-04-15 12:55:00|17410.4|17408.2|17410.3|17408.8|17411.4|17409.9|17404.1|17402.6|3096
1586955600000|2020-04-15 13:00:00|17409.5|17408|17400.5|17398|17410.3|17408.8|17399.5|17398|3029
1586955900000|2020-04-15 13:05:00|17399.5|17399|17393.5|17391|17402.5|17401|17391.5|17390|3580
1586956200000|2020-04-15 13:10:00|17393.8|17392|17405.6|17404.1|17406.6|17405.1|17392.6|17391|2692
1586956500000|2020-04-15 13:15:00|17404.6|17403.1|17405.6|17404.1|17405.8|17404.1|17400.6|17399.1|3714
1586956800000|2020-04-15 13:20:00|17406.6|17405.1|17399.6|17398.1|17407.6|17406.1|17397.6|17396.1|2542
1586957100000|2020-04-15 13:25:00|17400.8|17398.3|17396.6|17395.1|17405.6|17404.1|17396.6|17394.9|3400
1586957400000|2020-04-15 13:30:00|17397.6|17395.5|17401.6|17399.1|17402.6|17401.1|17396.4|17394.1|2942
1586957700000|2020-04-15 13:35:00|17400.6|17399.7|17398.6|17397.1|17404.6|17403.1|17396.6|17395.1|2543
1586958000000|2020-04-15 13:40:00|17399.6|17398.1|17399.6|17398.1|17402.6|17401.1|17398.4|17396.9|2530
1586958300000|2020-04-15 13:45:00|17400.2|17398.7|17401.6|17400.1|17403.6|17402.1|17399.6|17398.1|3276
1586958600000|2020-04-15 13:50:00|17402.6|17401.1|17395.7|17393.2|17403.6|17402.1|17394.7|17392.9|4427
1586958900000|2020-04-15 13:55:00|17394.7|17394.2|17395.7|17394.2|17397.9|17396.2|17392.7|17391.2|2960
1586959200000|2020-04-15 14:00:00|17396.7|17395.2|17396.7|17395.2|17400.7|17398.4|17395.7|17393.2|2312
1586959500000|2020-04-15 14:05:00|17397.7|17396.2|17390.9|17389.4|17398.7|17397.2|17390.9|17389.4|3562
1586959800000|2020-04-15 14:10:00|17391.9|17390.2|17391.9|17390.4|17394.9|17393.4|17386.9|17385.2|3193
1586960100000|2020-04-15 14:15:00|17392.7|17390.2|17401.1|17398.6|17401.9|17399.6|17391.9|17390.2|2740
1586960400000|2020-04-15 14:20:00|17400.1|17399.4|17399.2|17397.7|17404.2|17402.7|17399.2|17397.7|3112
1586960700000|2020-04-15 14:25:00|17399.7|17398.2|17408.2|17406.7|17409.2|17407.7|17399.7|17398.2|4411
1586961000000|2020-04-15 14:30:00|17409.2|17407.2|17411.2|17409.7|17412.5|17411|17408.2|17406.5|2976
1586961300000|2020-04-15 14:35:00|17410.4|17408.9|17412.2|17410.7|17413.5|17412|17410.2|17407.9|2468
1586961600000|2020-04-15 14:40:00|17411.4|17409.9|17408.6|17407.1|17414.5|17413|17406.6|17405.1|2376
1586961900000|2020-04-15 14:45:00|17409.4|17406.9|17408.6|17407.1|17413|17411.5|17408.6|17406.9|2599
1586962200000|2020-04-15 14:50:00|17407.6|17406.1|17404.7|17403.2|17409.6|17408.1|17402.7|17401.2|2240
1586962500000|2020-04-15 14:55:00|17403.7|17402.2|17402.7|17401.2|17405.7|17404.2|17399.7|17397.9|2345
1586962800000|2020-04-15 15:00:00|17401.7|17400.2|17397|17395.5|17404.9|17403.2|17396.9|17395.4|1862
1586963100000|2020-04-15 15:05:00|17397.4|17395.9|17393|17391.5|17398|17396.5|17393|17391.5|2402
1586963400000|2020-04-15 15:10:00|17394|17392.5|17404.8|17403.3|17406.8|17405.3|17394|17392.5|2699
1586963700000|2020-04-15 15:15:00|17405.8|17404.3|17401.9|17399.4|17405.8|17404.3|17397.6|17395.1|3229
1586964000000|2020-04-15 15:20:00|17400.9|17398.4|17402.9|17401.4|17404.9|17403.4|17398.1|17396.6|1870
1586964300000|2020-04-15 15:25:00|17401.9|17400.4|17396.9|17395.4|17402.9|17401.4|17394.3|17392.4|1677
1586964600000|2020-04-15 15:30:00|17397.9|17394.4|17386.9|17385.4|17397.9|17396.4|17385.9|17384.4|2582
1586964900000|2020-04-15 15:35:00|17387.5|17386|17396.9|17395.4|17397.3|17395.8|17386.9|17385.4|1906
1586965200000|2020-04-15 15:40:00|17398.1|17395.6|17395.9|17394.4|17399.9|17398.4|17395.9|17394.4|1145
1586965500000|2020-04-15 15:45:00|17396.9|17395.4|17392.9|17391.4|17398.3|17396.8|17392.9|17390.4|1465
1586965800000|2020-04-15 15:50:00|17391.9|17390.4|17394.9|17393.4|17394.9|17393.4|17390.9|17389.4|1106
1586966100000|2020-04-15 15:55:00|17395.5|17394|17395.9|17394.4|17395.9|17394.4|17391.9|17390.2|1508
1586966400000|2020-04-15 16:00:00|17396.9|17395.4|17393|17390.5|17399.5|17398|17392|17390.2|1076
1586966700000|2020-04-15 16:05:00|17392.7|17391.2|17393|17391.5|17395|17393.5|17390|17388.5|1354
1586967000000|2020-04-15 16:10:00|17392.4|17390.9|17400|17398.5|17401|17399.5|17390|17388.5|1144
1586967300000|2020-04-15 16:15:00|17401|17398.7|17396|17394.5|17402|17400.5|17396|17394.5|1348
1586967600000|2020-04-15 16:20:00|17395.4|17393.9|17391|17388.5|17395.4|17393.9|17390|17388.2|1353
1586967900000|2020-04-15 16:25:00|17390.8|17389.3|17387|17384.5|17391|17389.5|17386|17384.5|1358
1586968200000|2020-04-15 16:30:00|17387.5|17385.5|17386|17384.5|17389|17387.5|17385.5|17383.5|1033
1586968500000|2020-04-15 16:35:00|17385|17383.5|17379.8|17378.3|17385|17383.5|17379.8|17378.3|1445
1586968800000|2020-04-15 16:40:00|17380.8|17379.3|17381.8|17379.3|17381.8|17380.3|17379.3|17377.3|1152
1586969100000|2020-04-15 16:45:00|17380.8|17379.5|17377.8|17376.3|17382.8|17381.3|17377.8|17376.3|806
1586969400000|2020-04-15 16:50:00|17376.8|17375.3|17373.9|17372.4|17377.8|17376.3|17373.8|17372.3|866
1586969700000|2020-04-15 16:55:00|17374.9|17373.1|17374.9|17372.4|17378.9|17377.4|17374.6|17372.4|960
1586970000000|2020-04-15 17:00:00|17373.9|17373.4|17372.9|17371.4|17375.1|17373.4|17372.9|17371.4|310
1586970300000|2020-04-15 17:05:00|17373.1|17371.6|17373.1|17371.6|17374.3|17372.6|17373.1|17371.4|476
1586970600000|2020-04-15 17:10:00|17373.7|17372.2|17375.1|17373.6|17377.1|17375.6|17373.7|17372.2|382
1586970900000|2020-04-15 17:15:00|17374.1|17372.6|17377.1|17375.6|17377.3|17375.6|17374.1|17372.6|179
1586971200000|2020-04-15 17:20:00|17376.7|17375.2|17378.1|17376.6|17379.1|17377.6|17375.1|17373.6|437
1586971500000|2020-04-15 17:25:00|17378.7|17377.2|17382.2|17380.7|17383.4|17381.7|17378.7|17377.1|293
1586971800000|2020-04-15 17:30:00|17383.2|17381.7|17386.2|17383.7|17390.2|17388.4|17382.2|17380.7|518
1586972100000|2020-04-15 17:35:00|17387.2|17384.7|17383.2|17381.7|17387.2|17385.7|17382.2|17380.7|208
1586972400000|2020-04-15 17:40:00|17383|17380.5|17383.2|17381.7|17384.4|17382.7|17382.2|17380.5|168
1586972700000|2020-04-15 17:45:00|17382.2|17380.7|17385.2|17382.7|17385.4|17383.7|17382.2|17380.7|145
1586973000000|2020-04-15 17:50:00|17384.2|17383.7|17386.2|17384.7|17387.4|17385.9|17384.2|17382.5|136
1586973300000|2020-04-15 17:55:00|17387.2|17385.7|17387.2|17384.7|17387.5|17385.7|17384.2|17382.5|307
1586973600000|2020-04-15 18:00:00|17387.4|17384.9|17385.2|17382.7|17387.4|17385.7|17383.7|17382.2|146
1586973900000|2020-04-15 18:05:00|17385|17383.5|17384.2|17382.7|17385.2|17383.7|17383|17380.7|305
1586974200000|2020-04-15 18:10:00|17383.8|17382.3|17380.3|17377.8|17383.8|17382.3|17379.3|17377.8|190
1586974500000|2020-04-15 18:15:00|17381.3|17378.8|17382.3|17380.8|17383.3|17381.8|17380.3|17378.5|101
1586974800000|2020-04-15 18:20:00|17381.3|17379.8|17382.3|17380.8|17382.5|17381|17380.3|17378.8|68
1586975100000|2020-04-15 18:25:00|17383.3|17381|17384.3|17382.8|17386.3|17384.4|17382.3|17380.5|85
1586975400000|2020-04-15 18:30:00|17384.7|17383.2|17382.3|17379.8|17385.3|17383.8|17381.5|17379.8|119
1586975700000|2020-04-15 18:35:00|17382.1|17380.8|17380.3|17378.8|17382.3|17380.8|17379.3|17377.6|80
1586976000000|2020-04-15 18:40:00|17380.5|17379|17384.3|17382.8|17384.3|17382.8|17380.1|17378.6|129
1586976300000|2020-04-15 18:45:00|17384.5|17383|17387.3|17385.8|17388.6|17386.8|17384.3|17382.8|171
1586976600000|2020-04-15 18:50:00|17387.6|17386.1|17388.3|17385.8|17389.6|17387.3|17386.3|17384.8|46
1586976900000|2020-04-15 18:55:00|17386.3|17384.8|17384.4|17382.9|17388.6|17386.9|17383.9|17381.9|312
1586977200000|2020-04-15 19:00:00|17383.4|17381.9|17382.4|17380.9|17386.4|17384.9|17379.1|17376.9|456
1586977500000|2020-04-15 19:05:00|17382.2|17379.9|17385.4|17383.9|17386.4|17384.9|17381.4|17379.9|124
1586977800000|2020-04-15 19:10:00|17386.4|17384.9|17386.4|17383.9|17387.4|17385.9|17385.4|17382.9|98
1586978100000|2020-04-15 19:15:00|17386.2|17384.9|17379.4|17377.9|17386.6|17384.9|17378.4|17376.7|73
1586978400000|2020-04-15 19:20:00|17379.6|17377.1|17380.4|17377.9|17383.4|17381.9|17378.4|17376.9|187
1586978700000|2020-04-15 19:25:00|17379.4|17378.1|17387.4|17385.9|17388.6|17386.9|17379.4|17377.9|183
1586979000000|2020-04-15 19:30:00|17388.2|17385.7|17389.7|17388.2|17391.4|17389.9|17387.4|17385.7|443
1586979300000|2020-04-15 19:35:00|17389.4|17387.9|17390.5|17388|17391.4|17389.5|17386.4|17384.9|258
1586979600000|2020-04-15 19:40:00|17389.5|17387|17390.5|17388|17392.5|17390|17388.5|17387|174
1586979900000|2020-04-15 19:45:00|17389.5|17387.7|17385.5|17384|17390.5|17388.2|17384.5|17382.8|133
1586980200000|2020-04-15 19:50:00|17386.3|17383.8|17385.5|17384|17387.5|17386|17385.5|17383.8|143
1586980500000|2020-04-15 19:55:00|17385.7|17383.2|17381.5|17379|17386.5|17384|17379.5|17378|424
1587017100000|2020-04-16 06:05:00|17368.6|17366.1|17376.6|17375.1|17378.6|17377.1|17365.6|17363.9|1109
1587017400000|2020-04-16 06:10:00|17375.6|17374.1|17373.8|17371.3|17375.6|17374.1|17369.6|17367.9|526
1587017700000|2020-04-16 06:15:00|17372.8|17370.3|17385.8|17384.3|17386.8|17385.3|17371.8|17370.3|1185
1587018000000|2020-04-16 06:20:00|17385.6|17383.3|17381.1|17379.6|17386.8|17384.3|17378.1|17376.6|899
1587018300000|2020-04-16 06:25:00|17380.1|17378.6|17379.1|17376.6|17382.4|17380.4|17373.1|17371.6|1177
1587018600000|2020-04-16 06:30:00|17378.3|17376.8|17374.1|17372.6|17383.1|17381.6|17372.1|17369.6|1146
1587018900000|2020-04-16 06:35:00|17373.1|17371.6|17367.1|17365.6|17375.1|17372.6|17366.1|17364.6|1229
1587019200000|2020-04-16 06:40:00|17366.9|17365.4|17357.1|17355.6|17366.9|17365.4|17355.1|17353.6|2829
1587019500000|2020-04-16 06:45:00|17356.1|17354.6|17357.1|17355.6|17362.3|17360.6|17350.1|17348.6|3063
1587019800000|2020-04-16 06:50:00|17358.1|17356.6|17359.4|17357.9|17362.4|17359.9|17355.9|17353.4|1661
1587020100000|2020-04-16 06:55:00|17360.4|17358.9|17359.4|17357.9|17364.4|17362.9|17359.4|17357.6|1092
1587020400000|2020-04-16 07:00:00|17360.1|17357.6|17365.4|17363.9|17366.6|17364.9|17359.4|17357.6|2296
1587020700000|2020-04-16 07:05:00|17364.4|17362.9|17370.4|17368.9|17372.4|17370.9|17363.4|17361.9|2372
1587021000000|2020-04-16 07:10:00|17371.4|17369.9|17375.4|17373.9|17379.6|17377.9|17368.2|17366.7|2355
1587021300000|2020-04-16 07:15:00|17376.4|17374.9|17371.4|17369.9|17380.4|17378.9|17371.4|17369.9|3341
1587021600000|2020-04-16 07:20:00|17372.4|17370.9|17362.4|17360.9|17372.4|17370.9|17362.2|17360.6|2680
1587021900000|2020-04-16 07:25:00|17363.2|17360.7|17356.4|17354.9|17366.4|17363.9|17356.4|17354.9|1968
1587022200000|2020-04-16 07:30:00|17357|17355.5|17356.4|17354.9|17359.4|17357.9|17352.4|17350.9|2565
1587022500000|2020-04-16 07:35:00|17357.7|17355.2|17358.5|17357|17362.5|17361|17352.5|17351|3247
1587022800000|2020-04-16 07:40:00|17359.5|17358|17351.6|17349.1|17359.5|17358|17350|17348.5|2411
1587023100000|2020-04-16 07:45:00|17350.8|17350.1|17341.8|17339.3|17350.8|17350.1|17341.3|17339.3|4237
1587023400000|2020-04-16 07:50:00|17341.6|17340.3|17347.5|17346|17348.5|17347|17339.6|17338.1|3097
1587023700000|2020-04-16 07:55:00|17348.5|17347|17354.5|17353|17355.5|17354|17346.5|17345|2160
1587024000000|2020-04-16 08:00:00|17355.5|17354|17363|17360.5|17363|17361|17354.5|17352.8|1968
1587024300000|2020-04-16 08:05:00|17362.2|17360.7|17352.2|17350.7|17364.4|17362.9|17351.2|17348.7|2461
1587024600000|2020-04-16 08:10:00|17353.2|17351.7|17350.2|17348.7|17357.2|17355.7|17349.2|17347.7|2775
1587024900000|2020-04-16 08:15:00|17349.2|17347.7|17352.2|17350.7|17355.2|17352.7|17347.2|17345.7|2664
1587025200000|2020-04-16 08:20:00|17352.7|17351.2|17346.2|17344.7|17355.2|17353.7|17346.2|17344.7|1983
1587025500000|2020-04-16 08:25:00|17347.4|17344.9|17349.2|17347.7|17349.5|17347.7|17345.2|17343.7|2290
1587025800000|2020-04-16 08:30:00|17350.2|17348.7|17355.2|17353.7|17357.2|17355.7|17350.2|17348.7|2839
1587026100000|2020-04-16 08:35:00|17354.7|17353.2|17355.3|17353.8|17356.2|17353.8|17350.3|17348.8|3227
1587026400000|2020-04-16 08:40:00|17356|17353.5|17351.3|17349.8|17358.3|17356.8|17351.3|17349.8|3755
1587026700000|2020-04-16 08:45:00|17351.8|17350.3|17346.3|17344.8|17354.5|17352.8|17346.3|17344.8|5263
1587027000000|2020-04-16 08:50:00|17345.3|17343.8|17352.3|17350.8|17352.3|17350.8|17345.3|17343.8|3041
1587027300000|2020-04-16 08:55:00|17353.3|17351.8|17358.3|17356.8|17358.3|17356.8|17349.3|17347.8|2876
1587027600000|2020-04-16 09:00:00|17357.3|17355.8|17362.1|17360.6|17365.4|17363.6|17354.3|17352.8|4322
1587027900000|2020-04-16 09:05:00|17363.1|17361.6|17365.1|17363.6|17370.5|17369|17362.1|17360.6|3279
1587028200000|2020-04-16 09:10:00|17366.1|17364.6|17362.1|17360.6|17368.1|17366.6|17362.1|17360.6|2215
1587028500000|2020-04-16 09:15:00|17361.9|17360.4|17358.1|17356.6|17361.9|17360.4|17357.1|17354.6|2266
1587028800000|2020-04-16 09:20:00|17359.1|17357.6|17368.1|17366.6|17368.1|17366.6|17358.1|17356.6|3073
1587029100000|2020-04-16 09:25:00|17369.1|17367.6|17374.2|17372.7|17374.2|17372.7|17368.1|17366.6|3300
1587029400000|2020-04-16 09:30:00|17375.2|17373.7|17371.2|17369.7|17376.2|17373.7|17370.2|17368.7|3871
1587029700000|2020-04-16 09:35:00|17372.2|17370.7|17366.4|17364.9|17375|17373.1|17365.4|17363.9|2308
1587030000000|2020-04-16 09:40:00|17367.4|17365.1|17363.4|17361.9|17367.6|17366.1|17362.8|17361.3|2011
1587030300000|2020-04-16 09:45:00|17364.4|17362.9|17365.4|17363.9|17368.4|17366.9|17363.4|17361.9|2469
1587030600000|2020-04-16 09:50:00|17364.9|17363.4|17366.4|17364.9|17367.4|17365.9|17364.4|17362.9|2384
1587030900000|2020-04-16 09:55:00|17367|17365.5|17372.4|17370.9|17373.4|17371.9|17366.4|17364.9|3484
1587031200000|2020-04-16 10:00:00|17373.2|17370.7|17380.5|17379|17382.5|17381|17372.4|17370.7|3699
1587031500000|2020-04-16 10:05:00|17381.5|17380|17379.5|17378|17388.7|17386.2|17379.5|17378|4934
1587031800000|2020-04-16 10:10:00|17380.5|17379|17382.5|17381|17384.5|17383|17379.5|17378|1110
1587032100000|2020-04-16 10:15:00|17383|17381.5|17384.5|17383|17386.5|17385|17383|17381.5|1344
1587032400000|2020-04-16 10:20:00|17385.5|17383.8|17377.5|17376|17386.5|17385|17376.5|17375|2063
1587032700000|2020-04-16 10:25:00|17376.5|17375|17377.5|17376|17380.5|17379|17375.5|17374|1486
1587033000000|2020-04-16 10:30:00|17378.1|17376.6|17377.5|17376|17380.5|17379|17377.5|17375.5|1590
1587033300000|2020-04-16 10:35:00|17378.5|17377|17378.5|17377|17380.5|17379|17376.5|17375|1440
1587033600000|2020-04-16 10:40:00|17378|17376.5|17377.5|17376|17378|17376.5|17374.5|17373|1419
1587033900000|2020-04-16 10:45:00|17378.5|17377|17382|17380.5|17382.6|17381.1|17376.6|17375.1|1312
1587034200000|2020-04-16 10:50:00|17381.8|17380.3|17377.8|17376.3|17383.8|17382.3|17377.8|17376.3|1260
1587034500000|2020-04-16 10:55:00|17378.8|17377.3|17375.8|17374.3|17378.8|17377.3|17373.8|17372.1|1375
1587034800000|2020-04-16 11:00:00|17376.8|17375.3|17377.8|17376.3|17377.8|17376.3|17374.8|17373.3|1195
1587035100000|2020-04-16 11:05:00|17378.8|17377.3|17376.8|17375.3|17379.8|17378.3|17375.8|17374.3|1394
1587035400000|2020-04-16 11:10:00|17377.8|17376.3|17374.8|17373.3|17380.8|17379.3|17374.8|17373.3|1822
1587035700000|2020-04-16 11:15:00|17375.8|17373.6|17375.9|17374.4|17376.8|17375.3|17370.8|17369.3|1707
1587036000000|2020-04-16 11:20:00|17374.9|17373.4|17372.9|17371.4|17377.9|17376.4|17370.9|17369.4|2323
1587036300000|2020-04-16 11:25:00|17373.6|17371.1|17375.9|17374.4|17378.9|17377.4|17372.9|17371.1|2028
1587036600000|2020-04-16 11:30:00|17374.9|17373.4|17378.9|17377.4|17379.9|17378.4|17373.9|17372.4|1384
1587036900000|2020-04-16 11:35:00|17379.9|17378.4|17382.9|17381.4|17384.9|17383.4|17378.9|17377.4|2662
1587037200000|2020-04-16 11:40:00|17383.9|17382.4|17384.9|17383.4|17384.9|17383.4|17380.9|17379.4|1589
1587037500000|2020-04-16 11:45:00|17385.9|17384.4|17385.9|17384.4|17387.1|17385.4|17384.9|17383.4|1184
1587037800000|2020-04-16 11:50:00|17386.9|17385.4|17390.9|17389.4|17392.4|17390.9|17385.9|17384.1|2838
1587038100000|2020-04-16 11:55:00|17389.9|17388.4|17388.9|17387.4|17392.9|17391.4|17386.9|17385.2|1885
1587038400000|2020-04-16 12:00:00|17389.9|17388.4|17387|17385.5|17390.9|17389.4|17385.9|17384.4|2755
1587038700000|2020-04-16 12:05:00|17388|17384.5|17385|17383.5|17388|17386.5|17383|17381.5|1841
1587039000000|2020-04-16 12:10:00|17384.7|17382.5|17383|17381.5|17385.2|17383.5|17381|17378.7|2800
1587039300000|2020-04-16 12:15:00|17382.4|17380.9|17386|17384.5|17386|17384.5|17381|17379.5|1331
1587039600000|2020-04-16 12:20:00|17385|17383.5|17384|17382.5|17389|17387.5|17384|17382.5|2354
1587039900000|2020-04-16 12:25:00|17383|17381.5|17382|17380.5|17384.2|17382.5|17380|17378.5|2837
1587040200000|2020-04-16 12:30:00|17381|17379.5|17376|17374.5|17381|17379.5|17373|17371.5|3821
1587040500000|2020-04-16 12:35:00|17376.6|17375.1|17377|17375.5|17379|17377.5|17374|17372.5|4217
1587040800000|2020-04-16 12:40:00|17376|17374.5|17376|17374.5|17379|17377.5|17371|17369.5|3675
1587041100000|2020-04-16 12:45:00|17375|17373.5|17380.1|17378.6|17381.1|17379.6|17374|17372.5|1871
1587041400000|2020-04-16 12:50:00|17379.1|17377.6|17379.1|17377.6|17380.1|17378.6|17374.1|17372.6|2132
1587041700000|2020-04-16 12:55:00|17378.1|17376.6|17382.1|17380.6|17384.1|17382.6|17375.1|17373.6|3334
1587042000000|2020-04-16 13:00:00|17381.5|17380|17378.1|17376.6|17383.1|17381.6|17377.1|17375.6|1733
1587042300000|2020-04-16 13:05:00|17377.1|17375.6|17385.1|17383.6|17385.1|17383.6|17377.1|17375.6|3958
1587042600000|2020-04-16 13:10:00|17384.1|17382.6|17386.1|17384.6|17386.1|17384.6|17381.1|17379.6|1919
1587042900000|2020-04-16 13:15:00|17385.7|17383.6|17386.1|17384.6|17387.6|17386.1|17383.1|17381.4|1417
1587043200000|2020-04-16 13:20:00|17387.1|17385.6|17381.1|17379.6|17387.1|17385.6|17381.1|17379.6|1773
1587043500000|2020-04-16 13:25:00|17382.1|17380.6|17381.2|17379.7|17382.1|17380.6|17379.1|17377.4|1460
1587043800000|2020-04-16 13:30:00|17380.6|17379.1|17384.2|17382.7|17385.2|17383.7|17374.2|17372.4|2246
1587044100000|2020-04-16 13:35:00|17385.2|17383.7|17388.2|17386.7|17388.2|17386.7|17383.2|17381.7|1860
1587044400000|2020-04-16 13:40:00|17387.4|17385.7|17386.6|17385.1|17388.2|17386.7|17382.6|17381.1|2984
1587044700000|2020-04-16 13:45:00|17387.6|17386.1|17390.6|17389.1|17392.6|17391.1|17385.6|17384.1|2562
1587045000000|2020-04-16 13:50:00|17390.1|17388.6|17393.7|17391.2|17393.9|17392.2|17386.6|17385.1|4209
1587045300000|2020-04-16 13:55:00|17392.7|17392.2|17404.7|17403.2|17406.7|17405.2|17392.7|17390.9|4985
1587045600000|2020-04-16 14:00:00|17404.9|17403.4|17408.6|17407.1|17411.1|17409.6|17402.9|17401.4|3456
1587045900000|2020-04-16 14:05:00|17409.6|17408.1|17413.6|17412.1|17414.6|17413.1|17408.6|17406.8|4084
1587046200000|2020-04-16 14:10:00|17414.6|17412.9|17415.1|17413.6|17421.6|17420.1|17414.4|17412.1|5712
1587046500000|2020-04-16 14:15:00|17416.1|17414.6|17421.4|17419.9|17424.2|17422.3|17415.4|17413.9|3906
1587046800000|2020-04-16 14:20:00|17421.8|17420.3|17423.4|17421.9|17425.9|17424.4|17419.4|17417.9|3330
1587047100000|2020-04-16 14:25:00|17424.4|17422.9|17427.4|17424.9|17430.4|17428.9|17421.4|17419.9|5117
1587047400000|2020-04-16 14:30:00|17426.4|17425.9|17425.4|17423.9|17429.4|17427.9|17423.4|17421.9|3668
1587047700000|2020-04-16 14:35:00|17424.4|17422.9|17426.4|17424.9|17428.4|17426.9|17423.4|17421.9|2452
1587048000000|2020-04-16 14:40:00|17427.4|17425.1|17420.4|17418.9|17428.4|17426.9|17419.4|17417.9|2467
1587048300000|2020-04-16 14:45:00|17421.2|17418.7|17421.4|17419.9|17424.4|17422.9|17419.4|17417.7|2242
1587048600000|2020-04-16 14:50:00|17420.4|17418.9|17425.5|17424|17427.5|17426|17420.4|17418.9|2397
1587048900000|2020-04-16 14:55:00|17424.7|17423|17424.5|17423|17427.5|17426|17423.5|17422|1601
1587049200000|2020-04-16 15:00:00|17423.9|17422.4|17420.5|17419|17425.7|17424|17419.5|17418|2668
1587049500000|2020-04-16 15:05:00|17420.7|17419.2|17410.5|17409|17421.5|17420|17409.5|17408|2482
1587049800000|2020-04-16 15:10:00|17409.5|17408|17409.5|17408|17412.5|17411|17405.5|17403.8|4190
1587050100000|2020-04-16 15:15:00|17410.5|17409|17409.5|17407|17413.5|17412|17408.5|17406.8|2580
1587050400000|2020-04-16 15:20:00|17409.7|17407.2|17415.5|17414|17417.5|17416|17408.5|17407|2956
1587050700000|2020-04-16 15:25:00|17415.1|17413.6|17413.5|17412|17416.5|17415|17410.5|17409|1965
1587051000000|2020-04-16 15:30:00|17414.5|17413|17419.6|17418.1|17421.5|17420|17412.5|17411|2977
1587051300000|2020-04-16 15:35:00|17419.8|17417.3|17415.6|17414.1|17419.8|17417.3|17413.6|17412.1|1938
1587051600000|2020-04-16 15:40:00|17415.8|17413.3|17410.6|17409.1|17415.8|17414.1|17408.6|17406.9|2448
1587051900000|2020-04-16 15:45:00|17411.4|17408.9|17411.6|17410.1|17415.6|17414.1|17409.6|17407.9|956
1587052200000|2020-04-16 15:50:00|17411|17409.5|17410.6|17409.1|17412.6|17411.1|17409.6|17407.9|894
1587052500000|2020-04-16 15:55:00|17411.6|17408.1|17408.6|17407.1|17412.8|17411.1|17406.6|17405.1|1005
1587052800000|2020-04-16 16:00:00|17409.4|17406.9|17414.6|17413.1|17414.8|17413.1|17408.6|17406.9|1391
1587053100000|2020-04-16 16:05:00|17415.1|17413.6|17415.6|17414.1|17415.6|17414.1|17412.6|17411.1|480
1587053400000|2020-04-16 16:10:00|17414.6|17413.1|17414.6|17413.1|17415.6|17414.1|17412.6|17411.1|4299
1587053700000|2020-04-16 16:15:00|17414.9|17412.1|17417.7|17416.2|17418.9|17417.2|17413.6|17412.1|458
1587054000000|2020-04-16 16:20:00|17416.7|17415.2|17418.7|17416.2|17418.9|17417.2|17415.7|17414.2|925
1587054300000|2020-04-16 16:25:00|17417.7|17417.2|17421.7|17420.2|17422.7|17421.2|17417.7|17417.2|434
1587054600000|2020-04-16 16:30:00|17422.7|17421.2|17427.7|17426.2|17428.7|17426.4|17421.7|17421|764
1587054900000|2020-04-16 16:35:00|17428.2|17426.7|17425.7|17424.2|17428.9|17427.2|17425.7|17424.2|924
1587055200000|2020-04-16 16:40:00|17426.7|17425.2|17422.7|17420.2|17426.9|17425.2|17422.7|17420.2|263
1587055500000|2020-04-16 16:45:00|17423.7|17421.2|17423.7|17421.2|17424.7|17423.2|17422.7|17421.2|270
1587055800000|2020-04-16 16:50:00|17423.5|17422|17422.7|17421.2|17425|17423.2|17422.7|17421.2|105
1587056100000|2020-04-16 16:55:00|17423.7|17422.2|17423.8|17422.3|17425.7|17424.2|17423.7|17422|280
1587056400000|2020-04-16 17:00:00|17422.8|17421.3|17423.8|17421.3|17423.8|17422.3|17421.8|17420|212
1587056700000|2020-04-16 17:05:00|17423.5|17422|17426.8|17425.3|17427.8|17426.3|17422.8|17421.3|269
1587057000000|2020-04-16 17:10:00|17426.6|17425.1|17422.8|17421.3|17426.8|17425.3|17422.8|17421.3|93
1587057300000|2020-04-16 17:15:00|17421.8|17420.3|17424.8|17423.3|17424.8|17423.3|17420.8|17419.3|172
1587057600000|2020-04-16 17:20:00|17424.6|17422.3|17427.8|17426.3|17428.8|17426.5|17423.8|17422.3|242
1587057900000|2020-04-16 17:25:00|17427.6|17426.1|17428.8|17427.3|17428.8|17427.3|17425.8|17424.3|303
1587058200000|2020-04-16 17:30:00|17427.8|17426.3|17426.8|17425.3|17427.8|17426.3|17424.8|17423.3|126
1587058500000|2020-04-16 17:35:00|17425.8|17424.3|17425.8|17423.3|17426.8|17425.3|17423.8|17422.1|213
1587058800000|2020-04-16 17:40:00|17425.1|17423.6|17424.9|17423.4|17426.1|17424.3|17423.8|17422.3|173
1587059100000|2020-04-16 17:45:00|17424.4|17422.4|17424.9|17422.4|17425.1|17423.4|17422.9|17421.4|38
1587059400000|2020-04-16 17:50:00|17424.1|17422.6|17426.9|17425.4|17426.9|17425.4|17423.9|17422.4|103
1587059700000|2020-04-16 17:55:00|17427.9|17426.4|17429.9|17427.4|17430.1|17428.4|17426.9|17425.2|242
1587060000000|2020-04-16 18:00:00|17429.1|17427.6|17426.9|17424.4|17431.9|17430.4|17426.9|17424.4|222
1587060300000|2020-04-16 18:05:00|17425.9|17425.4|17422.9|17421.4|17427.9|17426.4|17422.9|17421.4|263
1587060600000|2020-04-16 18:10:00|17423.9|17422.4|17421.9|17420.4|17424.9|17423.4|17421.9|17420.2|59
1587060900000|2020-04-16 18:15:00|17421.4|17419.9|17422.7|17421.2|17423.7|17422.2|17420.9|17419.4|120
1587061200000|2020-04-16 18:20:00|17422.9|17420.2|17419.7|17418.2|17423.9|17421.4|17419.7|17418.2|143
1587061500000|2020-04-16 18:25:00|17420.7|17419.2|17420.7|17419.2|17421|17419.2|17418.7|17417|79
1587061800000|2020-04-16 18:30:00|17421.7|17420.2|17418.7|17417.2|17421.7|17420.2|17417|17415.2|127
1587062100000|2020-04-16 18:35:00|17418.8|17417.3|17415.8|17414.3|17418.8|17417.3|17412.8|17411.3|385
1587062400000|2020-04-16 18:40:00|17414.8|17413.3|17415.8|17414.3|17415.8|17414.3|17414.8|17413|64
1587062700000|2020-04-16 18:45:00|17416.8|17415.3|17415.8|17414.3|17419|17417.3|17415.8|17414.1|225
1587063000000|2020-04-16 18:50:00|17416.8|17415.3|17416.8|17415.3|17417.8|17416.3|17416.8|17414.3|65
1587063300000|2020-04-16 18:55:00|17417.8|17416.3|17416.8|17415.3|17420|17418.3|17414.8|17413.3|171
1587063600000|2020-04-16 19:00:00|17417.8|17415.5|17417.8|17416.3|17419.8|17418.3|17415.8|17414.3|285
1587063900000|2020-04-16 19:05:00|17416.8|17415.3|17419.8|17418.3|17419.8|17418.3|17416.8|17415.1|92
1587064200000|2020-04-16 19:10:00|17420.6|17417.3|17421.8|17420.3|17423.1|17421.3|17419.8|17417.3|136
1587064500000|2020-04-16 19:15:00|17421.6|17420.1|17421.9|17419.4|17422.8|17420.6|17419.8|17418.3|38
1587064800000|2020-04-16 19:20:00|17421.6|17420.4|17418.9|17416.4|17422.1|17420.4|17417.9|17416.1|56
1587065100000|2020-04-16 19:25:00|17418.1|17416.6|17416.7|17414.2|17419.9|17417.4|17416.1|17414.2|91
1587065400000|2020-04-16 19:30:00|17416.9|17414.4|17413.9|17412.4|17416.9|17414.4|17412.9|17411.4|107
1587065700000|2020-04-16 19:35:00|17414.9|17412.2|17415.9|17414.4|17416.9|17415.4|17411.9|17410.4|296
1587066000000|2020-04-16 19:40:00|17417.1|17414.6|17414.9|17412.4|17417.9|17415.4|17413.9|17412.2|134
1587066300000|2020-04-16 19:45:00|17415.1|17413.4|17414.9|17412.4|17415.1|17413.4|17413.7|17411.4|90
1587066600000|2020-04-16 19:50:00|17413.9|17411.6|17412.9|17410.4|17414.1|17411.6|17410.9|17409.2|145
1587066900000|2020-04-16 19:55:00|17412.7|17411.2|17420.9|17418.4|17421.2|17419.2|17411.9|17410.4|194
1587103500000|2020-04-17 06:05:00|17387.6|17386.1|17388.6|17386.1|17389.6|17388.1|17384.6|17383.1|944
1587103800000|2020-04-17 06:10:00|17387.8|17386.3|17388.6|17387.1|17392.6|17391.1|17387.6|17385.9|847
1587104100000|2020-04-17 06:15:00|17389.6|17388.1|17398.6|17397.1|17399.6|17398.1|17388.6|17386.1|1707
1587104400000|2020-04-17 06:20:00|17399.6|17398.1|17400.6|17399.1|17402.6|17401.1|17398.6|17396.9|1476
1587104700000|2020-04-17 06:25:00|17401.6|17400.1|17405.6|17404.1|17407.6|17406.1|17400.6|17398.6|1727
1587105000000|2020-04-17 06:30:00|17404.6|17403.1|17399.6|17398.1|17405.6|17404.1|17398.6|17396.9|1299
1587105300000|2020-04-17 06:35:00|17400.6|17398.9|17399.6|17398.1|17401.6|17400.1|17394.4|17392.1|1115
1587105600000|2020-04-17 06:40:00|17400.6|17399.1|17386.7|17385.2|17401.6|17400.1|17386.7|17385.2|1908
1587105900000|2020-04-17 06:45:00|17385.7|17384.2|17391.7|17390.2|17393.2|17391.2|17384.1|17382.6|1224
1587106200000|2020-04-17 06:50:00|17392.7|17391.2|17391.7|17390.2|17396.7|17394.9|17385.7|17384.2|1595
1587106500000|2020-04-17 06:55:00|17392.7|17391.2|17393.7|17392.2|17396.7|17395.2|17389.7|17388.2|1685
1587106800000|2020-04-17 07:00:00|17394.2|17392.7|17394.7|17393.2|17399.9|17398.2|17392.7|17391.2|2287
1587107100000|2020-04-17 07:05:00|17395.7|17394|17397.7|17396.2|17399.7|17398.2|17394.7|17393.2|1434
1587107400000|2020-04-17 07:10:00|17398.7|17397.2|17400.7|17399.2|17402.7|17401.2|17397.7|17396.2|1260
1587107700000|2020-04-17 07:15:00|17401.7|17400.2|17397.2|17395.7|17401.9|17400.2|17395.2|17393.5|1765
1587108000000|2020-04-17 07:20:00|17398.2|17396.7|17395.2|17393.7|17403.2|17401.7|17395.2|17393.7|1805
1587108300000|2020-04-17 07:25:00|17394.2|17392.7|17394.2|17392.7|17398.2|17395.7|17392.2|17390.7|1666
1587108600000|2020-04-17 07:30:00|17393.2|17391.7|17399.2|17397.7|17399.7|17398.2|17393.2|17391.7|1251
1587108900000|2020-04-17 07:35:00|17400.2|17398.7|17397.2|17395.7|17402.2|17400.7|17395.2|17393.7|1066
1587109200000|2020-04-17 07:40:00|17397.7|17396.2|17406.2|17404.7|17407.2|17405.7|17397.7|17395.7|1381
1587109500000|2020-04-17 07:45:00|17406|17404.5|17401.4|17398.9|17408.5|17407|17399.3|17397|1872
1587109800000|2020-04-17 07:50:00|17401.2|17399.7|17393.4|17391.9|17401.4|17399.9|17392.4|17390.9|1462
1587110100000|2020-04-17 07:55:00|17394.4|17392.9|17385.1|17383.6|17396.6|17395.1|17385.1|17383.6|3343
1587110400000|2020-04-17 08:00:00|17384.1|17382.6|17396.1|17394.6|17396.1|17394.6|17380.9|17378.6|3291
1587110700000|2020-04-17 08:05:00|17396.5|17395|17402.1|17400.6|17403.1|17401.6|17394.1|17392.6|2910
1587111000000|2020-04-17 08:10:00|17403.1|17401.6|17404.1|17402.6|17404.1|17402.6|17398.1|17395.6|1633
1587111300000|2020-04-17 08:15:00|17405.1|17403.6|17400.1|17398.6|17406.1|17404.6|17399.1|17397.6|1313
1587111600000|2020-04-17 08:20:00|17401.1|17399.6|17404.7|17402.2|17404.7|17403.2|17399|17397.5|1356
1587111900000|2020-04-17 08:25:00|17405.7|17403.2|17410.7|17409.2|17411.7|17410.2|17404.7|17403.2|1810
1587112200000|2020-04-17 08:30:00|17411.7|17410.2|17415.2|17413.7|17416.2|17414.4|17410.7|17409.2|1973
1587112500000|2020-04-17 08:35:00|17414.2|17412.7|17420.2|17418.7|17420.2|17418.7|17411.2|17409.7|2121
1587112800000|2020-04-17 08:40:00|17419.2|17417.7|17415.6|17414.1|17421.2|17419.7|17415.6|17414.1|2907
1587113100000|2020-04-17 08:45:00|17414.6|17413.1|17412.6|17411.1|17415.6|17413.1|17410.6|17409.1|2302
1587113400000|2020-04-17 08:50:00|17412.9|17411.4|17417.4|17415.9|17418.4|17415.9|17411.7|17409.9|1244
1587113700000|2020-04-17 08:55:00|17418.4|17416.9|17413.4|17411.9|17419.4|17417.9|17412.4|17410.9|1647
1587114000000|2020-04-17 09:00:00|17412.4|17410.9|17411.7|17410.2|17415.4|17413.9|17410.7|17409.2|1183
1587114300000|2020-04-17 09:05:00|17410.7|17409.2|17414.7|17413.2|17415.7|17414.2|17409.7|17408.2|934
1587114600000|2020-04-17 09:10:00|17413.7|17412.2|17411.7|17410.2|17415.7|17414.2|17410.7|17409.2|2078
1587114900000|2020-04-17 09:15:00|17410.7|17409.2|17409.7|17408.2|17411.7|17410.2|17408.2|17406.7|1452
1587115200000|2020-04-17 09:20:00|17408.7|17407.2|17408.7|17407.2|17410.7|17409.2|17406.7|17405.2|1269
1587115500000|2020-04-17 09:25:00|17409.2|17407.7|17407.7|17406.2|17410.7|17409.2|17405.7|17404.2|1230
1587115800000|2020-04-17 09:30:00|17408.3|17406.8|17402.8|17401.3|17410.7|17408.2|17401.8|17400.3|1541
1587116100000|2020-04-17 09:35:00|17403.8|17402.3|17400.8|17399.3|17407.8|17406.3|17400.8|17399.3|1705
1587116400000|2020-04-17 09:40:00|17401.8|17400.3|17408.8|17407.3|17409.8|17408.3|17401.8|17399.3|2130
1587116700000|2020-04-17 09:45:00|17409.8|17407.5|17408|17406.5|17411|17409.5|17406.8|17405.3|1251
1587117000000|2020-04-17 09:50:00|17407|17405.5|17410|17408.5|17410|17408.5|17405|17403.5|1580
1587117300000|2020-04-17 09:55:00|17410.6|17409.1|17410|17408.5|17414|17412.5|17410|17408.5|1752
1587117600000|2020-04-17 10:00:00|17411|17409.5|17417.1|17415.6|17417.1|17415.6|17409|17407.5|1947
1587117900000|2020-04-17 10:05:00|17416.1|17414.6|17416.1|17414.6|17417.1|17415.6|17414.1|17412.6|1964
1587118200000|2020-04-17 10:10:00|17416.8|17414.3|17415.1|17413.6|17417.3|17415.6|17412.1|17410.6|2566
1587118500000|2020-04-17 10:15:00|17414.1|17412.6|17417.1|17415.6|17417.3|17415.6|17414.1|17412.6|1287
1587118800000|2020-04-17 10:20:00|17418.1|17416.4|17419.1|17417.6|17419.1|17417.6|17415.1|17413.4|768
1587119100000|2020-04-17 10:25:00|17420.1|17418.6|17428.1|17426.6|17429.1|17427.6|17420.1|17418.6|1635
1587119400000|2020-04-17 10:30:00|17429.1|17427.6|17430.1|17428.6|17430.1|17428.6|17426.1|17424.6|1665
1587119700000|2020-04-17 10:35:00|17429.1|17427.6|17431.6|17430.1|17431.8|17430.1|17428.4|17426.9|1809
1587120000000|2020-04-17 10:40:00|17430.6|17429.1|17432.6|17431.1|17433.6|17432.1|17430.6|17429.1|950
1587120300000|2020-04-17 10:45:00|17433.6|17432.1|17431.6|17430.1|17434.6|17433.1|17430.6|17428.9|1597
1587120600000|2020-04-17 10:50:00|17430.6|17429.1|17425.6|17424.1|17430.6|17429.1|17425.6|17424.1|1406
1587120900000|2020-04-17 10:55:00|17426.4|17423.9|17422.6|17421.1|17426.8|17425.1|17422.6|17421.1|1149
1587121200000|2020-04-17 11:00:00|17423.6|17421.9|17422.6|17421.1|17424.6|17423.1|17420.6|17418.9|1091
1587121500000|2020-04-17 11:05:00|17421.6|17420.1|17418.7|17417.2|17422.6|17421.1|17418.6|17416.2|1390
1587121800000|2020-04-17 11:10:00|17418.9|17417.4|17414.7|17413.2|17419.7|17418.2|17414.7|17412.9|1399
1587122100000|2020-04-17 11:15:00|17414.4|17412.2|17416.7|17414.2|17418.7|17417.2|17413.7|17411.2|1567
1587122400000|2020-04-17 11:20:00|17416.9|17414.4|17417.7|17416.2|17419.7|17418.2|17415.7|17414|1343
1587122700000|2020-04-17 11:25:00|17418.7|17417.2|17416.7|17415.2|17418.7|17417.2|17415.7|17414|1251
1587123000000|2020-04-17 11:30:00|17417.7|17416.2|17418.7|17417.2|17418.7|17417.2|17416.7|17415.2|857
1587123300000|2020-04-17 11:35:00|17417.7|17416.2|17418.7|17417.2|17418.7|17417.2|17416.7|17415.2|783
1587123600000|2020-04-17 11:40:00|17417.7|17416.2|17417.7|17416.2|17418.7|17417.2|17415.7|17414.2|694
1587123900000|2020-04-17 11:45:00|17418|17415.5|17411.8|17410.3|17418|17415.5|17409.7|17408.2|1104
1587124200000|2020-04-17 11:50:00|17410.8|17409.3|17410.8|17409.3|17412.8|17411|17409.8|17408.3|985
1587124500000|2020-04-17 11:55:00|17411|17409.5|17413.8|17412.3|17415.8|17414.3|17409.8|17408.3|863
1587124800000|2020-04-17 12:00:00|17414.3|17412.8|17412.8|17411.3|17417.8|17415.7|17412.8|17411.1|876
1587125100000|2020-04-17 12:05:00|17413.8|17412.3|17415.8|17414.3|17416.8|17415.3|17412.6|17410.1|1103
1587125400000|2020-04-17 12:10:00|17415|17413.3|17417.8|17416.3|17418.8|17417.3|17414.8|17413.3|1163
1587125700000|2020-04-17 12:15:00|17417.6|17415.3|17418.8|17417.3|17419.8|17418.3|17416.8|17414.3|903
1587126000000|2020-04-17 12:20:00|17419.4|17417.9|17420.8|17419.3|17421.8|17420.3|17419.4|17417.9|978
1587126300000|2020-04-17 12:25:00|17421.4|17419.9|17422.8|17421.3|17423.8|17422.3|17420.8|17419.3|1229
1587126600000|2020-04-17 12:30:00|17423.8|17422.3|17425.9|17423.4|17426.9|17424.4|17420.8|17419.3|1554
1587126900000|2020-04-17 12:35:00|17424.9|17422.4|17423.9|17422.4|17424.9|17423.4|17421.9|17420.4|1455
1587127200000|2020-04-17 12:40:00|17425.1|17422.6|17423.9|17422.4|17425.1|17423.4|17418.9|17417.4|1598
1587127500000|2020-04-17 12:45:00|17424.9|17423.4|17426.9|17425.4|17429.9|17428.4|17424.7|17422.4|2926
1587127800000|2020-04-17 12:50:00|17427.9|17426.4|17426.9|17425.4|17431.9|17430.4|17426.9|17425.2|1732
1587128100000|2020-04-17 12:55:00|17426.4|17424.9|17421.9|17420.4|17427.1|17425.4|17421.9|17420.4|2083
1587128400000|2020-04-17 13:00:00|17422.9|17421.4|17420.9|17419.4|17424.1|17422.4|17419.9|17418.2|1005
1587128700000|2020-04-17 13:05:00|17419.9|17418.4|17420.9|17419.4|17421.9|17420.4|17418.9|17417.4|1504
1587129000000|2020-04-17 13:10:00|17421.9|17420.4|17419|17417.5|17423.9|17422.4|17419|17417.5|1175
1587129300000|2020-04-17 13:15:00|17420|17418.5|17414|17412.5|17420.2|17418.5|17413|17411.5|1808
1587129600000|2020-04-17 13:20:00|17413|17411.5|17414|17412.5|17414|17412.5|17410|17408.2|1851
1587129900000|2020-04-17 13:25:00|17413.7|17411.5|17416|17414.5|17417.2|17415.7|17413.7|17411.5|1525
1587130200000|2020-04-17 13:30:00|17416.2|17414.7|17418|17416.5|17423|17421.5|17416|17414.5|1916
1587130500000|2020-04-17 13:35:00|17419|17417.5|17421|17419.5|17422.2|17420.5|17418|17416.3|1503
1587130800000|2020-04-17 13:40:00|17420|17418.5|17420|17418.5|17422|17420.5|17420|17418.5|740
1587131100000|2020-04-17 13:45:00|17419.5|17418|17418|17416.5|17422|17420.5|17418|17416.5|1310
1587131400000|2020-04-17 13:50:00|17419|17415.5|17419|17417.5|17421|17419.5|17417|17415.5|1105
1587131700000|2020-04-17 13:55:00|17418.8|17417.3|17415.1|17413.6|17419|17417.5|17414.1|17412.6|1423
1587132000000|2020-04-17 14:00:00|17416.1|17414.6|17423.1|17421.6|17423.1|17421.6|17416.1|17414.6|1101
1587132300000|2020-04-17 14:05:00|17422.8|17420.6|17422.1|17420.6|17424.1|17422.6|17418.1|17416.4|1442
1587132600000|2020-04-17 14:10:00|17421.1|17419.6|17426.1|17424.6|17427.1|17425.6|17420.1|17418.6|2510
1587132900000|2020-04-17 14:15:00|17425.1|17423.6|17426.2|17424.7|17428.4|17426.7|17422.2|17420.7|1943
1587133200000|2020-04-17 14:20:00|17427.2|17424.4|17429.2|17427.7|17431.2|17429.7|17426.2|17424.4|2844
1587133500000|2020-04-17 14:25:00|17428.2|17426.7|17424.2|17422.7|17430.2|17428.7|17424.2|17422.7|2265
1587133800000|2020-04-17 14:30:00|17423.2|17421.7|17424.2|17422.7|17427.2|17425.7|17423.2|17421.5|1787
1587134100000|2020-04-17 14:35:00|17425.2|17423.7|17423.2|17421.7|17427.2|17425.7|17422.2|17420.7|1071
1587134400000|2020-04-17 14:40:00|17422.2|17420.7|17426.2|17424.7|17427.4|17425.7|17417.2|17415.7|4040
1587134700000|2020-04-17 14:45:00|17425.8|17424.3|17431.2|17429.7|17432.2|17430.7|17425.8|17424.3|2096
1587135000000|2020-04-17 14:50:00|17431.5|17429|17424.7|17423.2|17431.7|17430.2|17424.7|17423.2|2055
1587135300000|2020-04-17 14:55:00|17423.7|17422.2|17424.7|17423.2|17425.7|17424.2|17420.7|17419.2|1461
1587135600000|2020-04-17 15:00:00|17425.7|17424.2|17423.7|17422.2|17427.7|17425.2|17421.7|17420.2|1684
1587135900000|2020-04-17 15:05:00|17424.7|17423.2|17423.7|17421.2|17425.7|17424.2|17421.7|17420.2|1149
1587136200000|2020-04-17 15:10:00|17422.7|17422.2|17427.7|17426.2|17430.7|17429.2|17422.7|17421.2|2254
1587136500000|2020-04-17 15:15:00|17426.7|17425.2|17423.8|17422.3|17427.7|17426.2|17422.7|17420.7|1445
1587136800000|2020-04-17 15:20:00|17422.8|17421.3|17419.8|17418.3|17424|17422.3|17419.8|17418.3|1095
1587137100000|2020-04-17 15:25:00|17420.8|17419.3|17419.8|17417.3|17424.3|17422.8|17418.8|17417|1480
1587137400000|2020-04-17 15:30:00|17420.5|17418.3|17418.8|17417.3|17420.5|17419|17416.8|17415.3|1169
1587137700000|2020-04-17 15:35:00|17419.8|17418.3|17415.8|17414.3|17419.8|17418.3|17415.8|17414.1|1311
1587138000000|2020-04-17 15:40:00|17416.8|17415.3|17412.8|17411.3|17416.8|17415.3|17412.8|17411.3|1211
1587138300000|2020-04-17 15:45:00|17412.6|17410.3|17412.8|17411.3|17415.8|17413.3|17411.8|17410.3|1394
1587138600000|2020-04-17 15:50:00|17413.8|17412.3|17413.8|17412.3|17416.8|17415.3|17412.8|17411.3|1295
1587138900000|2020-04-17 15:55:00|17414.8|17413.3|17410.8|17409.3|17414.8|17413.3|17410.6|17408.3|1092
1587139200000|2020-04-17 16:00:00|17411.8|17410.3|17415.9|17414.4|17416.9|17414.6|17411.8|17410.3|1390
1587139500000|2020-04-17 16:05:00|17414.9|17413.4|17412.9|17410.4|17415.1|17413.4|17410.9|17409.4|911
1587139800000|2020-04-17 16:10:00|17412.6|17411.4|17414.9|17413.4|17415.9|17413.6|17410.9|17409.4|943
1587140100000|2020-04-17 16:15:00|17415.1|17413.6|17414.9|17412.4|17416.9|17415.4|17413.9|17412.4|483
1587140400000|2020-04-17 16:20:00|17415.9|17413.4|17415.9|17414.4|17417.9|17415.4|17414.9|17413.4|287
1587140700000|2020-04-17 16:25:00|17416.9|17415.4|17415.9|17414.4|17417.9|17416.4|17415.9|17414.4|446
1587141000000|2020-04-17 16:30:00|17416.9|17414.6|17417.9|17416.4|17417.9|17416.4|17415.9|17414.4|223
1587141300000|2020-04-17 16:35:00|17418.9|17417.4|17415.9|17414.4|17418.9|17417.4|17415.9|17414.4|551
1587141600000|2020-04-17 16:40:00|17414.9|17413.4|17413.9|17412.4|17415.9|17414.4|17413.9|17412.4|452
1587141900000|2020-04-17 16:45:00|17414|17412.5|17414|17412.5|17415|17413.5|17413|17411.5|360
1587142200000|2020-04-17 16:50:00|17415|17413.5|17417|17415.5|17417|17415.5|17415|17413.2|172
1587142500000|2020-04-17 16:55:00|17416|17414.5|17415|17413.5|17417|17415.5|17415|17413.5|174
1587142800000|2020-04-17 17:00:00|17416|17413.9|17415|17413.5|17416|17413.9|17414|17412.3|172
1587143100000|2020-04-17 17:05:00|17416|17414.5|17418|17416.5|17419|17417.5|17415|17413.3|195
1587143400000|2020-04-17 17:10:00|17419|17417.5|17420|17418.5|17420|17418.5|17418|17416.3|200
1587143700000|2020-04-17 17:15:00|17421|17419.5|17420|17418.5|17421|17419.5|17419|17417.3|147
1587144000000|2020-04-17 17:20:00|17420.5|17419|17422|17420.5|17423|17421.5|17420|17418.5|312
1587144300000|2020-04-17 17:25:00|17421.8|17420.3|17420.1|17418.6|17422|17420.3|17418|17416.5|259
1587144600000|2020-04-17 17:30:00|17419.5|17418|17419.1|17417.6|17419.5|17418|17418.1|17416.6|86
1587144900000|2020-04-17 17:35:00|17419.3|17416.6|17417.1|17414.6|17419.3|17417.6|17416.1|17414.6|67
1587145200000|2020-04-17 17:40:00|17416.8|17415.3|17416.1|17414.6|17417.3|17415.6|17416.1|17414.4|90
1587145500000|2020-04-17 17:45:00|17416.9|17414.4|17420.1|17418.6|17420.1|17418.6|17416.4|17414.4|137
1587145800000|2020-04-17 17:50:00|17420.3|17417.8|17419.1|17417.6|17420.3|17418.6|17418.9|17416.6|20
1587146100000|2020-04-17 17:55:00|17418.3|17416.6|17414.1|17412.6|17419.1|17416.8|17414.1|17412.6|190
1587146400000|2020-04-17 18:00:00|17411.1|17409.6|17405.1|17403.6|17412.1|17410.6|17405.1|17403.6|678
1587146700000|2020-04-17 18:05:00|17404.1|17402.6|17398.1|17396.6|17405.1|17403.6|17398.1|17396.6|514
1587147000000|2020-04-17 18:10:00|17397.1|17395.6|17391.2|17389.7|17398.1|17396.6|17389.2|17387.7|1108
1587147300000|2020-04-17 18:15:00|17390.2|17388.7|17394.2|17392.7|17395.2|17393.7|17389.2|17387.7|967
1587147600000|2020-04-17 18:20:00|17393.2|17391.7|17394.2|17392.7|17397.2|17394.9|17391.2|17389.7|476
1587147900000|2020-04-17 18:25:00|17395.2|17392.1|17393.2|17391.7|17395.2|17392.7|17390.2|17388.5|314
1587148200000|2020-04-17 18:30:00|17394.2|17392.7|17396.2|17393.7|17397.2|17395.7|17393.2|17391.7|298
1587148500000|2020-04-17 18:35:00|17395.2|17392.7|17389.2|17387.7|17395.2|17392.7|17389.2|17387.7|170
1587148800000|2020-04-17 18:40:00|17388.7|17387.2|17391.2|17389.7|17391.2|17389.7|17388.2|17386.7|359
1587149100000|2020-04-17 18:45:00|17390.2|17388.7|17394.2|17391.7|17394.2|17392.7|17387.2|17385.5|319
1587149400000|2020-04-17 18:50:00|17395|17392.7|17389.2|17387.7|17396.7|17394.7|17387.2|17385.7|368
1587149700000|2020-04-17 18:55:00|17390.2|17388|17386.3|17384.8|17390.2|17388|17384.3|17382.8|480
1587150000000|2020-04-17 19:00:00|17387.3|17385.8|17394.3|17392.8|17394.3|17392.8|17386|17383.8|534
1587150300000|2020-04-17 19:05:00|17395.3|17393.8|17396.3|17393.8|17397.5|17395.8|17395.3|17392.8|189
1587150600000|2020-04-17 19:10:00|17396.5|17394.8|17397.3|17395.8|17397.5|17395.8|17394.3|17392.8|117
1587150900000|2020-04-17 19:15:00|17397.1|17395.6|17394.3|17392.8|17397.3|17395.8|17392.3|17390.6|72
1587151200000|2020-04-17 19:20:00|17393.3|17391.8|17397.3|17395.8|17397.5|17395.8|17393.3|17391.8|91
1587151500000|2020-04-17 19:25:00|17397.1|17395.6|17397.3|17395.8|17398.6|17396.8|17394.3|17392.6|216
1587151800000|2020-04-17 19:30:00|17397.8|17396.3|17395.3|17393.8|17398.6|17396.8|17395.3|17393.8|125
1587152100000|2020-04-17 19:35:00|17394.8|17393.3|17392.4|17390.9|17394.8|17393.3|17392.4|17390.9|80
1587152400000|2020-04-17 19:40:00|17393.4|17391.9|17395.4|17392.9|17395.4|17393.9|17393.4|17391.9|129
1587152700000|2020-04-17 19:45:00|17394.4|17393.4|17395.4|17392.9|17395.6|17393.9|17394.4|17392.9|90
1587153000000|2020-04-17 19:50:00|17395.1|17392.6|17401.4|17399.9|17401.8|17400.3|17394.4|17392.6|466
1587153300000|2020-04-17 19:55:00|17402.2|17398.9|17407.4|17404.9|17407.4|17405.9|17401.4|17398.9|627
1587362700000|2020-04-20 06:05:00|17419.5|17417|17416.5|17415|17422.5|17421|17410.5|17409|1074
1587363000000|2020-04-20 06:10:00|17415.5|17414|17410.5|17409|17416.5|17414.5|17408.5|17406|1452
1587363300000|2020-04-20 06:15:00|17411.5|17410|17410.5|17409|17411.5|17410|17405.5|17404|1222
1587363600000|2020-04-20 06:20:00|17411.5|17410|17415.8|17414.3|17418.8|17417.3|17411.5|17409.8|749
1587363900000|2020-04-20 06:25:00|17416.8|17415.3|17408.8|17407.3|17417.8|17416.3|17407.8|17406.3|623
1587364200000|2020-04-20 06:30:00|17408.3|17406.8|17423.8|17421.3|17423.8|17422.3|17407.8|17406.3|1231
1587364500000|2020-04-20 06:35:00|17423|17421.5|17424.3|17422.8|17428.3|17426.8|17419|17417.3|1706
1587364800000|2020-04-20 06:40:00|17423.3|17420.8|17423.8|17422.3|17425.5|17424|17419.5|17418|948
1587365100000|2020-04-20 06:45:00|17424.8|17423.3|17419.8|17418.3|17424.8|17423.3|17419.8|17418.3|766
1587365400000|2020-04-20 06:50:00|17419.6|17418.1|17423.8|17422.3|17429.8|17428.3|17414.8|17413.3|1720
1587365700000|2020-04-20 06:55:00|17424.3|17421.3|17421.8|17420.3|17424.8|17423.3|17418.8|17417.3|601
1587366000000|2020-04-20 07:00:00|17422.8|17421.3|17416.8|17415.3|17423.8|17421.8|17413.8|17412.3|2105
1587366300000|2020-04-20 07:05:00|17415.8|17414.3|17409.8|17408.3|17415.8|17414.3|17405.8|17404.3|1885
1587366600000|2020-04-20 07:10:00|17409.6|17407.3|17412.8|17411.3|17415.8|17414.3|17405.8|17404.3|1452
1587366900000|2020-04-20 07:15:00|17413.8|17412.3|17420.8|17419.3|17423.1|17421.1|17413.8|17412.3|1529
1587367200000|2020-04-20 07:20:00|17419.8|17418.3|17420.8|17419.3|17421.8|17420.3|17416.8|17415.3|1391
1587367500000|2020-04-20 07:25:00|17420.3|17418.8|17417.9|17416.4|17421.9|17420.4|17417.9|17416.1|1172
1587367800000|2020-04-20 07:30:00|17417.3|17415.8|17417.9|17415.4|17419.1|17417.4|17410.9|17409.4|1746
1587368100000|2020-04-20 07:35:00|17416.9|17414.4|17425.9|17424.4|17427.9|17426.4|17415.9|17414.1|1546
1587368400000|2020-04-20 07:40:00|17424.9|17423.4|17425.9|17424.4|17428.9|17427.4|17420.9|17419.4|2353
1587368700000|2020-04-20 07:45:00|17424.9|17423.4|17433.9|17432.4|17436.9|17435.4|17424.9|17423.4|2736
1587369000000|2020-04-20 07:50:00|17432.9|17431.4|17428.9|17427.4|17433.9|17432.4|17426.9|17425.4|1599
1587369300000|2020-04-20 07:55:00|17429.7|17428.2|17430.9|17429.4|17431.9|17430.4|17427.9|17426.4|1366
1587369600000|2020-04-20 08:00:00|17429.9|17428.4|17429.9|17428.4|17433.9|17432.4|17427.9|17426.4|1083
1587369900000|2020-04-20 08:05:00|17429.4|17427.9|17425.9|17424.4|17429.4|17427.9|17425.9|17424.2|1911
1587370200000|2020-04-20 08:10:00|17426|17424.5|17425|17423.5|17428.4|17426.9|17425|17423.5|896
1587370500000|2020-04-20 08:15:00|17426|17424.5|17425|17423.5|17428|17426.5|17425|17423.5|537
1587370800000|2020-04-20 08:20:00|17426|17424.5|17438|17436.5|17438|17436.5|17426|17424.5|2074
1587371100000|2020-04-20 08:25:00|17439|17437.5|17451.5|17450|17452.5|17451|17438|17436.5|4407
1587371400000|2020-04-20 08:30:00|17452.5|17451|17446.5|17445|17455.5|17453.5|17443.5|17441.7|3919
1587371700000|2020-04-20 08:35:00|17445.5|17444|17449.5|17448|17449.5|17448|17444.7|17443|1319
1587372000000|2020-04-20 08:40:00|17448.5|17447|17448.5|17447|17454|17452.5|17447.5|17446|2638
1587372300000|2020-04-20 08:45:00|17449.5|17448|17452.5|17451|17453.5|17452|17448.5|17447|1745
1587372600000|2020-04-20 08:50:00|17453.5|17452|17449.5|17447|17453.5|17452|17446.5|17445|1627
1587372900000|2020-04-20 08:55:00|17448.8|17447.3|17447.6|17446.1|17450.8|17449|17446.5|17444.8|888
1587373200000|2020-04-20 09:00:00|17448.3|17445.8|17442.6|17441.1|17448.6|17447.1|17437.6|17436.1|2825
1587373500000|2020-04-20 09:05:00|17441.8|17440.3|17448.6|17447.1|17450.6|17449.1|17441.6|17440.1|1500
1587373800000|2020-04-20 09:10:00|17447.6|17446.1|17443.6|17442.1|17448.6|17447.1|17443.6|17442.1|1258
1587374100000|2020-04-20 09:15:00|17442.6|17441.1|17439.6|17438.1|17442.6|17441.1|17438.6|17437.1|3068
1587374400000|2020-04-20 09:20:00|17438.6|17437.1|17433.6|17432.1|17439.6|17438.1|17431.6|17430.1|1839
1587374700000|2020-04-20 09:25:00|17432.6|17431.1|17436.4|17434.9|17436.9|17435.1|17430.4|17428.1|3424
1587375000000|2020-04-20 09:30:00|17436.6|17434.1|17439.6|17438.1|17439.6|17438.1|17434.6|17433.1|3019
1587375300000|2020-04-20 09:35:00|17439.9|17438.4|17439.6|17438.1|17440.9|17439.1|17435.6|17433.6|2529
1587375600000|2020-04-20 09:40:00|17439.4|17437.1|17437.7|17436.2|17439.9|17438.1|17436.7|17434.9|1116
1587375900000|2020-04-20 09:45:00|17436.7|17435.2|17433.7|17432.2|17438.2|17436.7|17433.7|17432.2|1235
1587376200000|2020-04-20 09:50:00|17432.7|17431.2|17425.7|17424.2|17432.7|17431.2|17423.7|17422.2|2102
1587376500000|2020-04-20 09:55:00|17424.7|17423.2|17422.7|17421.2|17425.7|17424.2|17418.7|17417.2|4525
1587376800000|2020-04-20 10:00:00|17423.7|17422.2|17426.7|17425.2|17430.7|17429.2|17423.7|17422.2|3376
1587377100000|2020-04-20 10:05:00|17425.7|17424.2|17424.7|17423.2|17427.7|17426.2|17421.7|17420.2|2638
1587377400000|2020-04-20 10:10:00|17425.7|17424.2|17426.7|17425.2|17428.7|17427.2|17424.7|17423.2|1480
1587377700000|2020-04-20 10:15:00|17427.7|17426.2|17419.7|17418.2|17427.7|17426.2|17419.7|17418.2|3032
1587378000000|2020-04-20 10:20:00|17420.7|17419.2|17424.8|17423.3|17426.8|17425.3|17417.7|17416.2|1683
1587378300000|2020-04-20 10:25:00|17425.8|17424.3|17421.8|17420.3|17427.8|17426.3|17421.8|17420.3|1505
1587378600000|2020-04-20 10:30:00|17420.8|17419.3|17421.8|17420.3|17422.8|17421.3|17418.8|17417.3|1381
1587378900000|2020-04-20 10:35:00|17422.8|17421.3|17424.8|17423.3|17427.8|17426.3|17422.8|17421.3|1791
1587379200000|2020-04-20 10:40:00|17423.8|17422.3|17422.8|17421.3|17424.8|17423.3|17419.8|17418.3|1387
1587379500000|2020-04-20 10:45:00|17423.3|17421.8|17421.8|17420.3|17423.3|17421.8|17419.8|17418.3|1288
1587379800000|2020-04-20 10:50:00|17420.8|17419.3|17423.8|17422.3|17423.8|17422.3|17420.8|17419.3|1439
1587380100000|2020-04-20 10:55:00|17424.8|17423.3|17421.8|17420.3|17424.8|17423.3|17420.8|17419.3|1818
1587380400000|2020-04-20 11:00:00|17422.8|17421.3|17422.8|17421.3|17426.8|17425.3|17422.8|17421.3|2583
1587380700000|2020-04-20 11:05:00|17423.6|17421.1|17426.9|17425.4|17426.9|17425.4|17422.8|17421.1|1560
1587381000000|2020-04-20 11:10:00|17425.9|17424.4|17423.9|17422.4|17428.9|17427.4|17423.9|17422.4|1216
1587381300000|2020-04-20 11:15:00|17424.9|17423.4|17417.9|17416.4|17425.9|17424.4|17417.9|17415.4|3558
1587381600000|2020-04-20 11:20:00|17416.9|17415.4|17421.9|17420.4|17423.9|17422.4|17415.9|17414.4|1403
1587381900000|2020-04-20 11:25:00|17422.1|17419.4|17421.9|17420.4|17424.1|17422.4|17420.9|17419.4|972
1587382200000|2020-04-20 11:30:00|17421.7|17419.4|17415.9|17414.4|17422.1|17420.2|17413.9|17412.4|1174
1587382500000|2020-04-20 11:35:00|17414.9|17413.4|17411.9|17410.4|17415.9|17414.4|17410.9|17409.4|1002
1587382800000|2020-04-20 11:40:00|17410.9|17409.4|17416.9|17415.4|17417.9|17416.4|17410.9|17409.4|1516
1587383100000|2020-04-20 11:45:00|17417.5|17416|17416|17414.5|17418.9|17417.4|17414|17412.5|1378
1587383400000|2020-04-20 11:50:00|17415|17413.5|17415|17413.5|17417|17415.5|17414|17412.5|1602
1587383700000|2020-04-20 11:55:00|17414|17412.5|17416|17414.5|17417|17415.5|17414|17412.5|1304
1587384000000|2020-04-20 12:00:00|17415.2|17413.5|17415|17413.5|17417|17415.5|17414|17412.5|925
1587384300000|2020-04-20 12:05:00|17416|17414.5|17417|17415.5|17418|17416.5|17416|17414.2|1688
1587384600000|2020-04-20 12:10:00|17416.2|17414.5|17412|17410.5|17418|17416.5|17410.5|17409|1602
1587384900000|2020-04-20 12:15:00|17412.5|17411|17418|17416.5|17419|17417.5|17412|17410.5|2637
1587385200000|2020-04-20 12:20:00|17419|17417.5|17409|17407.5|17420|17418.5|17409|17407.5|2271
1587385500000|2020-04-20 12:25:00|17410|17408.5|17411|17409.5|17412|17410.5|17408|17406.5|3367
1587385800000|2020-04-20 12:30:00|17412|17410.5|17409.1|17407.6|17412|17410.5|17406.1|17404.6|1808
1587386100000|2020-04-20 12:35:00|17408.5|17407|17404.1|17402.6|17410.1|17408.6|17404.1|17402.6|1835
1587386400000|2020-04-20 12:40:00|17402.1|17400.6|17406.1|17404.6|17406.1|17404.6|17398.1|17396.6|4520
1587386700000|2020-04-20 12:45:00|17405.1|17403.6|17404.1|17402.6|17407.1|17405.6|17403.1|17401.6|3020
1587387000000|2020-04-20 12:50:00|17405.1|17403.6|17410.1|17408.6|17411.1|17409.6|17403.1|17401.6|3068
1587387300000|2020-04-20 12:55:00|17411.1|17409.6|17419.1|17417.6|17420.1|17418.6|17410.1|17408.6|3581
1587387600000|2020-04-20 13:00:00|17419.9|17417.4|17421.1|17419.6|17422.4|17420.6|17419.1|17417.4|2356
1587387900000|2020-04-20 13:05:00|17420.1|17418.6|17419.1|17417.6|17423.1|17421.6|17418.1|17416.6|1931
1587388200000|2020-04-20 13:10:00|17418.1|17416.6|17415.2|17413.7|17418.1|17416.6|17415.1|17413.6|1255
1587388500000|2020-04-20 13:15:00|17414.4|17412.9|17418.2|17416.7|17418.2|17416.7|17414.2|17412.4|1386
1587388800000|2020-04-20 13:20:00|17417.2|17415.7|17416.2|17414.7|17418.2|17416.7|17415.2|17413.4|1067
1587389100000|2020-04-20 13:25:00|17415.9|17414.4|17410.2|17408.7|17416.4|17414.7|17409.2|17407.7|1826
1587389400000|2020-04-20 13:30:00|17411.2|17409.7|17412.2|17410.7|17413.2|17411.7|17407.2|17405.7|1876
1587389700000|2020-04-20 13:35:00|17413.2|17411.7|17409.2|17407.7|17413.2|17411.7|17407.2|17405.7|1356
1587390000000|2020-04-20 13:40:00|17408.2|17406.7|17409.2|17407.7|17413.2|17411.7|17408.2|17406.7|2124
1587390300000|2020-04-20 13:45:00|17408.2|17406.7|17399.2|17396.7|17408.2|17406.7|17397.2|17395.7|3286
1587390600000|2020-04-20 13:50:00|17398.5|17397|17393.2|17391.7|17399.2|17397.7|17387.2|17385.7|3517
1587390900000|2020-04-20 13:55:00|17393|17391.5|17394.3|17392.8|17396.3|17394.8|17391.8|17390.3|3818
1587391200000|2020-04-20 14:00:00|17395|17392.5|17392.3|17390.8|17399.5|17397.8|17391.3|17389.8|4641
1587391500000|2020-04-20 14:05:00|17391.3|17389.8|17390.3|17388.8|17395.3|17393.8|17385.3|17383.8|3569
1587391800000|2020-04-20 14:10:00|17391.3|17389.8|17396.3|17394.8|17396.3|17394.8|17391.3|17389.5|2632
1587392100000|2020-04-20 14:15:00|17397.3|17395.8|17396.3|17394.8|17401.3|17399.8|17395.3|17393.8|2488
1587392400000|2020-04-20 14:20:00|17396.8|17395.3|17391.3|17389.8|17397.5|17395.8|17391.1|17388.6|2593
1587392700000|2020-04-20 14:25:00|17392.3|17390.8|17389.3|17387.8|17396.3|17394.8|17389.3|17387.8|2107
1587393000000|2020-04-20 14:30:00|17389.8|17388.3|17394.3|17392.8|17394.8|17393.3|17383.3|17381.8|2821
1587393300000|2020-04-20 14:35:00|17393.3|17391.8|17390.4|17388.9|17394.3|17392.8|17389.8|17388.3|1169
1587393600000|2020-04-20 14:40:00|17388.4|17386.9|17382.4|17380.9|17388.4|17386.9|17381.4|17379.9|2044
1587393900000|2020-04-20 14:45:00|17381.4|17379.9|17381.4|17379.9|17382.4|17380.9|17374.4|17372.9|3874
1587394200000|2020-04-20 14:50:00|17381.9|17380.4|17383.4|17381.9|17386.4|17384.9|17379.4|17377.9|1870
1587394500000|2020-04-20 14:55:00|17382.9|17381.4|17389.2|17386.7|17390.6|17388.9|17382.4|17380.9|2529
1587394800000|2020-04-20 15:00:00|17389.4|17386.9|17393.4|17391.9|17393.4|17391.9|17387.4|17385.9|1981
1587395100000|2020-04-20 15:05:00|17392.4|17390.9|17395.4|17393.9|17395.4|17393.9|17390.4|17388.9|2812
1587395400000|2020-04-20 15:10:00|17394.4|17392.9|17397.4|17395.9|17397.4|17395.9|17394.4|17392.9|3132
1587395700000|2020-04-20 15:15:00|17396.4|17394.9|17393.4|17391.9|17397.4|17395.9|17393.4|17391.9|1372
1587396000000|2020-04-20 15:20:00|17394.4|17392.2|17388.5|17387|17394.4|17392.2|17388.5|17386.7|1925
1587396300000|2020-04-20 15:25:00|17389.5|17388|17387.5|17386|17389.5|17388|17386.5|17385|1450
1587396600000|2020-04-20 15:30:00|17388.5|17387|17386.5|17385|17389.7|17388|17384.5|17383|1226
1587396900000|2020-04-20 15:35:00|17385.5|17384|17378.5|17377|17385.5|17384|17377.5|17376|2119
1587397200000|2020-04-20 15:40:00|17377.5|17376|17382.5|17381|17383.5|17382|17377.5|17376|2500
1587397500000|2020-04-20 15:45:00|17381.5|17380|17380.5|17379|17383.5|17382|17379.5|17378|2120
1587397800000|2020-04-20 15:50:00|17381.5|17380|17387.5|17386|17387.5|17386|17381.5|17380|1523
1587398100000|2020-04-20 15:55:00|17386.5|17385|17389.5|17388|17389.5|17388|17383.5|17382|1191
1587398400000|2020-04-20 16:00:00|17390.5|17389|17394.6|17393.1|17395.6|17393.8|17390.5|17389|1565
1587398700000|2020-04-20 16:05:00|17395.1|17393.6|17391.6|17390.1|17395.6|17394.1|17390.6|17389.1|806
1587399000000|2020-04-20 16:10:00|17391.3|17389.1|17394.6|17393.1|17394.8|17393.3|17391.3|17389.1|2152
1587399300000|2020-04-20 16:15:00|17395.1|17393.6|17392.6|17391.1|17395.6|17394.1|17391.6|17390.1|707
1587399600000|2020-04-20 16:20:00|17391.8|17390.1|17389.6|17388.1|17392.6|17391.1|17388.6|17387.1|638
1587399900000|2020-04-20 16:25:00|17388.6|17387.1|17388.6|17387.1|17391.6|17389.4|17388.6|17387.1|894
1587400200000|2020-04-20 16:30:00|17387.6|17386.1|17387.6|17386.1|17388.6|17386.1|17385.6|17383.1|376
1587400500000|2020-04-20 16:35:00|17388.4|17385.1|17389.6|17388.1|17390.9|17389.1|17388.4|17385.1|392
1587400800000|2020-04-20 16:40:00|17388.6|17387.1|17391.6|17390.1|17392.6|17391.1|17387.6|17386.1|517
1587401100000|2020-04-20 16:45:00|17392.6|17391.1|17389.7|17388.2|17393.7|17392.2|17389.7|17387.9|345
1587401400000|2020-04-20 16:50:00|17390.7|17387.9|17391.7|17390.2|17391.7|17390.2|17389.7|17387.2|328
1587401700000|2020-04-20 16:55:00|17390.7|17389.2|17388.7|17387.2|17391.7|17389.4|17387.7|17386.2|230
1587402000000|2020-04-20 17:00:00|17387.7|17386.2|17393.7|17392.2|17393.7|17392.2|17387.7|17386.2|189
1587402300000|2020-04-20 17:05:00|17392.7|17391.2|17391.7|17390.2|17393.2|17391.2|17391.7|17390.2|194
1587402600000|2020-04-20 17:10:00|17392.7|17391.2|17392.7|17391.2|17393|17391.2|17391.7|17390|89
1587402900000|2020-04-20 17:15:00|17391.7|17390.2|17393.7|17392.2|17394.7|17393.2|17390.7|17389.2|181
1587403200000|2020-04-20 17:20:00|17394.7|17393.2|17394.7|17393.2|17394.7|17393.2|17392.7|17391.2|278
1587403500000|2020-04-20 17:25:00|17393.7|17392.2|17393.8|17392.3|17394.8|17393.3|17393.7|17392.2|141
1587403800000|2020-04-20 17:30:00|17394.8|17393.3|17393.8|17392.3|17394.8|17393.3|17392.8|17391.3|80
1587404100000|2020-04-20 17:35:00|17394.5|17392|17393.8|17392.3|17394.8|17393.3|17392.8|17391.3|87
1587404400000|2020-04-20 17:40:00|17392.8|17391.3|17391.8|17390.3|17394.8|17392.3|17391.8|17390|83
1587404700000|2020-04-20 17:45:00|17392.8|17391.1|17390.8|17389.3|17393|17391.3|17390.8|17389.1|47
1587405000000|2020-04-20 17:50:00|17391.8|17389.5|17387.8|17386.3|17391.8|17389.5|17387.8|17386.3|118
1587405300000|2020-04-20 17:55:00|17388.1|17385.3|17391.8|17390.3|17392.8|17391.3|17386.8|17385.1|267
1587405600000|2020-04-20 18:00:00|17392.8|17391.3|17392.8|17391.3|17393.8|17392.3|17392.8|17390.3|84
1587405900000|2020-04-20 18:05:00|17393.4|17391.9|17393.8|17391.3|17395.1|17393.3|17392.8|17391.3|30
1587406200000|2020-04-20 18:10:00|17393.9|17392.3|17393.9|17392.4|17394.9|17392.4|17392.9|17391.1|87
1587406500000|2020-04-20 18:15:00|17394.9|17393.4|17394.9|17393.4|17394.9|17393.4|17391.9|17390.4|87
1587406800000|2020-04-20 18:20:00|17393.9|17392.4|17395.9|17394.4|17396.1|17394.4|17393.9|17392.4|111
1587407100000|2020-04-20 18:25:00|17396.9|17395.4|17396.9|17395.4|17396.9|17395.4|17395.9|17394.2|220
1587407400000|2020-04-20 18:30:00|17397.9|17396.4|17396.9|17395.4|17398.4|17396.9|17395.9|17394.4|305
1587407700000|2020-04-20 18:35:00|17397.9|17396.4|17396.9|17395.4|17397.9|17396.4|17396.9|17395.4|118
1587408000000|2020-04-20 18:40:00|17396.7|17394.4|17396.9|17395.4|17397.9|17396.4|17396.7|17394.4|125
1587408300000|2020-04-20 18:45:00|17397.4|17395.9|17397.9|17396.4|17398.4|17396.4|17396.9|17395.2|79
1587408600000|2020-04-20 18:50:00|17396.9|17395.4|17400|17398.5|17400|17398.5|17396.9|17395.2|600
1587408900000|2020-04-20 18:55:00|17401|17399.5|17402|17400.5|17402.2|17400.5|17400.2|17398.5|298
1587409200000|2020-04-20 19:00:00|17401|17399.5|17403|17401.5|17403|17401.5|17401|17399.5|187
1587409500000|2020-04-20 19:05:00|17402.7|17400.5|17405|17403.5|17405|17403.5|17402.2|17400.5|193
1587409800000|2020-04-20 19:10:00|17404|17402.5|17404|17402.5|17405|17403.5|17403|17401.5|102
1587410100000|2020-04-20 19:15:00|17405|17403.5|17403|17401.5|17405|17403.5|17403|17401.5|161
1587410400000|2020-04-20 19:20:00|17402|17400.5|17403|17401.5|17403.3|17401.5|17402|17400.5|100
1587410700000|2020-04-20 19:25:00|||||||||57
1587411000000|2020-04-20 19:30:00|17402|17400.5|17402|17400.5|17402|17400.5|17402|17400.5|13
1587411300000|2020-04-20 19:35:00|17402.1|17400.6|17403.1|17401.6|17404.1|17402.6|17402.1|17400.6|202
1587411600000|2020-04-20 19:40:00|17404.1|17402.6|17405.1|17403.6|17405.3|17403.6|17403.1|17401.6|138
1587411900000|2020-04-20 19:45:00|17403.1|17401.6|17404.1|17402.6|17405.1|17403.6|17403.1|17401.3|432
1587412200000|2020-04-20 19:50:00|17405.1|17403.6|17406.1|17404.6|17406.3|17404.6|17404.1|17402.3|251
1587412500000|2020-04-20 19:55:00|17405.1|17403.6|17408.1|17406.6|17409.1|17406.8|17405.1|17403.4|395
1587449100000|2020-04-21 06:05:00|17420.6|17419.1|17426.1|17424.6|17426.6|17425.1|17419.6|17417.3|982
1587449400000|2020-04-21 06:10:00|17425.6|17424.1|17419.6|17417.1|17426.6|17425.1|17418.6|17417.1|962
1587449700000|2020-04-21 06:15:00|17418.6|17417.8|17414.6|17413.1|17421.6|17420.1|17412.6|17411.1|1236
1587450000000|2020-04-21 06:20:00|17414.8|17412.3|17410.9|17409.4|17415.9|17414.1|17408.9|17407.4|964
1587450300000|2020-04-21 06:25:00|17410.6|17408.4|17408.1|17406.6|17411.1|17409.6|17406.1|17404.6|1496
1587450600000|2020-04-21 06:30:00|17408.9|17406.4|17412.1|17410.6|17412.4|17410.6|17407.1|17405.4|738
1587450900000|2020-04-21 06:35:00|17411.6|17410.1|17413.1|17411.6|17414.4|17412.6|17409.1|17407.6|699
1587451200000|2020-04-21 06:40:00|17413.6|17412.1|17416.2|17414.7|17417.4|17415.7|17413.6|17412.1|589
1587451500000|2020-04-21 06:45:00|17415.2|17413.7|17411.9|17410.4|17415.2|17413.7|17410.2|17408.7|721
1587451800000|2020-04-21 06:50:00|17412.2|17410.7|17410.2|17408.7|17412.4|17410.7|17407.2|17405.7|1239
1587452100000|2020-04-21 06:55:00|17409.7|17408.2|17413.7|17412.2|17414.7|17413.2|17408.2|17406.7|725
1587452400000|2020-04-21 07:00:00|17412.7|17411.2|17412.7|17411.2|17413.7|17412.2|17406.7|17405.2|2863
1587452700000|2020-04-21 07:05:00|17413.7|17410.2|17415.7|17414.2|17416.9|17415.2|17410.7|17409.2|1242
1587453000000|2020-04-21 07:10:00|17416.7|17415.2|17420.7|17419.2|17423.2|17421.7|17414.7|17413.2|1717
1587453300000|2020-04-21 07:15:00|17419.7|17418.2|17422.7|17421.2|17425.7|17424.2|17418.7|17417.2|1917
1587453600000|2020-04-21 07:20:00|17423.7|17422.2|17425.7|17424.2|17426.7|17425.2|17419.7|17418.2|2322
1587453900000|2020-04-21 07:25:00|17426.7|17423.5|17425.8|17424.3|17427.7|17426.2|17423.7|17422|1310
1587454200000|2020-04-21 07:30:00|17426.8|17425.3|17424.8|17423.3|17426.8|17425.3|17420.8|17418.5|2362
1587454500000|2020-04-21 07:35:00|17423.8|17422.3|17420.8|17419.3|17425.8|17424.3|17419.8|17418.3|1256
1587454800000|2020-04-21 07:40:00|17421.8|17420.3|17419.8|17418.3|17422.8|17421.3|17417.8|17416.3|1375
1587455100000|2020-04-21 07:45:00|17418.8|17417.3|17419.8|17418.3|17421|17419.3|17417.8|17416.3|1165
1587455400000|2020-04-21 07:50:00|17420.8|17419.3|17419.8|17418.3|17421.8|17420.3|17415.8|17414.3|1362
1587455700000|2020-04-21 07:55:00|17418.8|17417.3|17413.8|17412.3|17419.1|17417.3|17413.8|17411.3|1385
1587456000000|2020-04-21 08:00:00|17414.8|17413.3|17414.8|17413.3|17415.8|17414.3|17409.8|17408.3|1284
1587456300000|2020-04-21 08:05:00|17413.8|17412.3|17412.4|17410.9|17414.8|17413.3|17411.1|17409.6|865
1587456600000|2020-04-21 08:10:00|17412.6|17411.1|17407.9|17406.4|17412.6|17411.1|17404.9|17403.4|1317
1587456900000|2020-04-21 08:15:00|17408.9|17407.4|17407.9|17406.4|17412.1|17410.4|17407.4|17405.9|1075
1587457200000|2020-04-21 08:20:00|17406.9|17405.4|17406.9|17405.4|17408.9|17407.4|17403.9|17402.4|2128
1587457500000|2020-04-21 08:25:00|17406.1|17404.6|17407.9|17406.4|17407.9|17406.4|17402.9|17401.4|1458
1587457800000|2020-04-21 08:30:00|17407.4|17405.9|17404.2|17402.7|17408.9|17407.4|17401.9|17400.4|2698
1587458100000|2020-04-21 08:35:00|17403.4|17401.9|17404.7|17403.2|17407.2|17405.4|17403.4|17401.9|1536
1587458400000|2020-04-21 08:40:00|17403.9|17402.4|17406.2|17404.7|17407.9|17406.2|17403.2|17401.7|2978
1587458700000|2020-04-21 08:45:00|17407.2|17405.4|17411.7|17410.2|17412.7|17411.2|17406.2|17404.7|3927
1587459000000|2020-04-21 08:50:00|17412.2|17410.7|17410.7|17409.2|17412.7|17411.2|17409.7|17408.2|2610
1587459300000|2020-04-21 08:55:00|17411.2|17409.7|17415.7|17414.2|17415.7|17414.2|17411.2|17409.7|1908
1587459600000|2020-04-21 09:00:00|17415.2|17413.7|17417.7|17415.2|17419|17417.2|17412.7|17411.2|3204
1587459900000|2020-04-21 09:05:00|17418|17416.2|17415.8|17414.3|17418|17416.2|17414.7|17413.2|1904
1587460200000|2020-04-21 09:10:00|17416.8|17415.3|17415.8|17414.3|17418.8|17417.3|17414.8|17413|2351
1587460500000|2020-04-21 09:15:00|17415.3|17413.8|17415.8|17414.3|17417.8|17416.3|17413.8|17412.3|2219
1587460800000|2020-04-21 09:20:00|17415.3|17413.8|17417.8|17416.3|17420|17418.3|17413.8|17412.3|2322
1587461100000|2020-04-21 09:25:00|17418.8|17417.3|17419.8|17418.3|17420.8|17419.3|17416.8|17415.3|3294
1587461400000|2020-04-21 09:30:00|17418.8|17417.3|17419.8|17418.3|17423.1|17421.3|17416.8|17415.3|2876
1587461700000|2020-04-21 09:35:00|17419.1|17417.6|17435.1|17432.6|17435.1|17433.6|17418.8|17417.1|4555
1587462000000|2020-04-21 09:40:00|17436.1|17433.6|17437.3|17435.8|17439.3|17437.8|17435.1|17433.6|3274
1587462300000|2020-04-21 09:45:00|17437.8|17436.3|17450.6|17449.1|17452.6|17451.1|17437.8|17436.3|4828
1587462600000|2020-04-21 09:50:00|17451.6|17450.1|17459.3|17457.8|17460.6|17458.3|17451.6|17450.1|4427
1587462900000|2020-04-21 09:55:00|17459.8|17458.3|17462.6|17461.1|17467.6|17466.1|17459.8|17458.1|5539
1587463200000|2020-04-21 10:00:00|17461.6|17460.1|17461.1|17459.6|17463.6|17461.1|17456.1|17454.6|3710
1587463500000|2020-04-21 10:05:00|17462.1|17460.6|17464.1|17462.6|17464.4|17462.6|17460.1|17458.6|2190
1587463800000|2020-04-21 10:10:00|17463.6|17462.1|17465.1|17463.6|17465.1|17463.6|17460.1|17458.6|3188
1587464100000|2020-04-21 10:15:00|17464.1|17462.6|17462.1|17460.6|17465.1|17462.9|17460.1|17458.6|1806
1587464400000|2020-04-21 10:20:00|17463.1|17461.6|17464.2|17462.7|17466.1|17464.6|17461.1|17459.6|2225
1587464700000|2020-04-21 10:25:00|17465.2|17463.4|17461.2|17459.7|17465.2|17463.7|17457.2|17455.4|2540
1587465000000|2020-04-21 10:30:00|17461.7|17460.2|17458.2|17456.7|17462.2|17460.7|17456.2|17454.7|2961
1587465300000|2020-04-21 10:35:00|17457.2|17455.7|17453.2|17451.7|17457.2|17455.7|17448.7|17447.2|2737
1587465600000|2020-04-21 10:40:00|17452.4|17450.7|17452.2|17450.7|17454.2|17452.7|17451.2|17449.5|1288
1587465900000|2020-04-21 10:45:00|17451.2|17449.7|17451.2|17449.7|17453.5|17451|17450.2|17448.7|1668
1587466200000|2020-04-21 10:50:00|17450.7|17449.2|17451.2|17449.7|17451.2|17449.7|17448.2|17446.5|1564
1587466500000|2020-04-21 10:55:00|17450.2|17448.7|17453.2|17450.7|17453.2|17451.7|17449.2|17447.7|2237
1587466800000|2020-04-21 11:00:00|17452.2|17451.7|17450.2|17448.7|17452.2|17451.7|17448.2|17446.7|819
1587467100000|2020-04-21 11:05:00|17449.2|17447.7|17453.3|17450.8|17453.5|17451.8|17449.2|17446.7|1071
1587467400000|2020-04-21 11:10:00|17452.5|17451|17446.3|17444.8|17453.3|17451.8|17446.3|17444.8|2152
1587467700000|2020-04-21 11:15:00|17445.8|17444.3|17448.3|17446.8|17451.3|17449.8|17445.3|17443.8|3271
1587468000000|2020-04-21 11:20:00|17449.3|17447.8|17446.8|17445.3|17450.3|17448.8|17446.3|17444.8|1490
1587468300000|2020-04-21 11:25:00|17446.3|17444.8|17445.3|17443.8|17447.3|17445.8|17445.3|17443.6|1096
1587468600000|2020-04-21 11:30:00|17446.3|17444.8|17448.3|17446.8|17450.3|17448.8|17444.3|17442.8|2288
1587468900000|2020-04-21 11:35:00|17447.3|17445.8|17447.3|17445.8|17449.3|17447.8|17447.3|17445.8|4485
1587469200000|2020-04-21 11:40:00|17448.3|17446.1|17447.3|17445.8|17449.3|17447.8|17443.3|17441.8|2401
1587469500000|2020-04-21 11:45:00|17448.3|17446.8|17450.4|17448.9|17452.4|17450.9|17447.3|17445.6|1687
1587469800000|2020-04-21 11:50:00|17451.4|17449.9|17452.4|17450.9|17454.6|17452.9|17451.4|17449.6|1707
1587470100000|2020-04-21 11:55:00|17453.4|17451.9|17462.4|17460.9|17463.4|17461.9|17453.4|17451.9|2374
1587470400000|2020-04-21 12:00:00|17461.4|17459.9|17474.6|17473.1|17476.6|17475.1|17461.4|17459.9|3597
1587470700000|2020-04-21 12:05:00|17475.1|17473.6|17475.6|17474.1|17481.6|17480.1|17472.6|17470.9|3148
1587471000000|2020-04-21 12:10:00|17476.6|17475.1|17480.7|17479.2|17484.9|17483.4|17476.6|17475.1|3386
1587471300000|2020-04-21 12:15:00|17480.9|17479.4|17475.7|17474.2|17481.7|17480.2|17473.7|17472.2|2611
1587471600000|2020-04-21 12:20:00|17475.2|17473.7|17474.7|17473.2|17480.9|17479.2|17472.7|17471.2|4549
1587471900000|2020-04-21 12:25:00|17473.7|17472.2|17469.4|17467.9|17474.7|17473.2|17467.7|17465.9|3407
1587472200000|2020-04-21 12:30:00|17470.2|17468.7|17468.5|17467|17473.2|17471.7|17468.5|17467|2741
1587472500000|2020-04-21 12:35:00|17469.5|17468|17468.5|17467|17473.7|17472.2|17465.5|17464|2384
1587472800000|2020-04-21 12:40:00|17469.5|17468|17471|17469.5|17475.2|17473.7|17469.5|17468|3762
1587473100000|2020-04-21 12:45:00|17472|17470.5|17479.2|17477.7|17481.2|17479.7|17471|17469.2|4638
1587473400000|2020-04-21 12:50:00|17478.2|17476.7|17478.2|17476.7|17481.2|17479.7|17474.2|17472.7|3564
1587473700000|2020-04-21 12:55:00|17478.7|17477.2|17477.3|17475.8|17480.3|17478.8|17475.3|17473.8|1641
1587474000000|2020-04-21 13:00:00|17476.3|17474.8|17479.3|17477.8|17483.8|17481.8|17476.3|17474.5|1512
1587474300000|2020-04-21 13:05:00|17480.3|17478.8|17480.3|17478.8|17482.3|17480.8|17475.3|17473.5|2556
1587474600000|2020-04-21 13:10:00|17479.3|17477.8|17472|17470.5|17482.3|17480.8|17471|17469.5|1949
1587474900000|2020-04-21 13:15:00|17473|17471.5|17476.3|17474.8|17479.6|17477.8|17473|17471.5|1590
1587475200000|2020-04-21 13:20:00|17476.8|17475.3|17469.1|17467.6|17477.3|17475.8|17468.1|17466.3|2780
1587475500000|2020-04-21 13:25:00|17470.1|17468.6|17469.1|17467.6|17473.3|17471.8|17467.1|17465.6|2678
1587475800000|2020-04-21 13:30:00|17470.1|17468.6|17456.8|17455.3|17471.1|17469.6|17456.8|17455.3|3503
1587476100000|2020-04-21 13:35:00|17455.8|17454.3|17465.1|17463.6|17465.1|17463.6|17453.8|17452.3|2673
1587476400000|2020-04-21 13:40:00|17464.1|17462.6|17449.9|17448.4|17465.1|17462.9|17448.9|17447.4|3687
1587476700000|2020-04-21 13:45:00|17448.9|17447.4|17438.6|17437.1|17451.9|17450.4|17434.4|17432.9|6678
1587477000000|2020-04-21 13:50:00|17437.6|17436.1|17437.6|17436.1|17444.6|17443.1|17436.4|17434.9|9125
1587477300000|2020-04-21 13:55:00|17436.4|17434.9|17433.4|17431.9|17436.4|17434.9|17427.4|17425.9|6197
1587477600000|2020-04-21 14:00:00|17434.4|17432.9|17439.7|17438.2|17443.7|17442.2|17433.4|17431.9|3754
1587477900000|2020-04-21 14:05:00|17440.7|17439.2|17437.7|17435.2|17443.7|17442.2|17435.4|17433.9|4046
1587478200000|2020-04-21 14:10:00|17436.7|17434.9|17445.7|17444.2|17447.4|17445.2|17436.4|17434.9|2833
1587478500000|2020-04-21 14:15:00|17446.4|17443.9|17444.7|17443.2|17447.5|17445.2|17443.7|17442.2|3170
1587478800000|2020-04-21 14:20:00|17443.7|17442.2|17445.5|17444|17449|17447.5|17441.5|17440|6529
1587479100000|2020-04-21 14:25:00|17444.5|17443|17451.7|17450.2|17451.7|17450.2|17443.5|17441.7|2696
1587479400000|2020-04-21 14:30:00|17450.7|17449.2|17439.5|17438|17450.7|17449.2|17438.5|17437|4434
1587479700000|2020-04-21 14:35:00|17440.5|17439|17430.3|17428.8|17441.5|17440|17430.3|17428.8|3423
1587480000000|2020-04-21 14:40:00|17431.3|17429.8|17431.3|17429.8|17437.3|17435.8|17430.3|17428.8|2449
1587480300000|2020-04-21 14:45:00|17432.3|17430.8|17437.5|17436|17439.5|17438|17431.3|17429.5|3746
1587480600000|2020-04-21 14:50:00|17438.5|17437|17427.3|17425.8|17438.5|17437|17425.3|17423.8|7571
1587480900000|2020-04-21 14:55:00|17427.8|17426.3|17438.6|17437.1|17439.5|17438|17427.3|17425.8|3725
1587481200000|2020-04-21 15:00:00|17439.6|17438.1|17443.6|17442.1|17445.6|17444.1|17437.6|17436.1|3021
1587481500000|2020-04-21 15:05:00|17444.6|17441.1|17442.6|17441.1|17448.8|17447.3|17442.6|17440.8|2370
1587481800000|2020-04-21 15:10:00|17443.6|17442.1|17450.8|17449.3|17452.1|17450.3|17439.6|17438.1|3309
1587482100000|2020-04-21 15:15:00|17451.8|17450.3|17454.8|17453.3|17456.6|17454.3|17449.8|17448.3|2608
1587482400000|2020-04-21 15:20:00|17454.6|17453.1|17448.9|17447.4|17454.8|17453.3|17444.6|17443.1|2695
1587482700000|2020-04-21 15:25:00|17449.1|17447.6|17447.6|17446.1|17451.9|17450.4|17445.6|17444.1|2067
1587483000000|2020-04-21 15:30:00|17446.6|17445.1|17446.6|17445.1|17449.1|17447.4|17441.6|17440.1|4168
1587483300000|2020-04-21 15:35:00|17447.6|17446.1|17453.9|17452.4|17454.9|17453.4|17445.6|17444.1|3279
1587483600000|2020-04-21 15:40:00|17452.9|17451.4|17454.9|17453.4|17455.9|17454.4|17452.9|17451.4|1532
1587483900000|2020-04-21 15:45:00|17453.9|17452.4|17445.7|17444.2|17453.9|17452.4|17444.7|17443.2|2858
1587484200000|2020-04-21 15:50:00|17444.7|17443.2|17442.7|17441.2|17445.7|17444.2|17440.7|17439.2|2268
1587484500000|2020-04-21 15:55:00|17442.4|17439.9|17437.7|17436.2|17442.9|17441.2|17437.7|17436.2|1833
1587484800000|2020-04-21 16:00:00|17438.7|17434.9|17438.7|17437.2|17439.7|17438.2|17436.4|17434.7|1661
1587485100000|2020-04-21 16:05:00|17438.5|17437|17434.5|17433|17439.7|17438.2|17433.5|17432|1090
1587485400000|2020-04-21 16:10:00|17435.5|17434|17434.5|17433|17437.7|17436.2|17433.5|17432|1236
1587485700000|2020-04-21 16:15:00|17433.5|17432|17433.5|17432|17434.5|17433|17431.5|17430|1401
1587486000000|2020-04-21 16:20:00|17432.5|17431|17433.5|17432|17434.8|17433|17431.5|17430|773
1587486300000|2020-04-21 16:25:00|17432.5|17431|17439.8|17438.3|17439.8|17438.3|17431.5|17430|565
1587486600000|2020-04-21 16:30:00|17438.8|17437.3|17439.8|17438.3|17441|17439.3|17435.5|17433.3|604
1587486900000|2020-04-21 16:35:00|17439.3|17437.8|17438.8|17437.3|17442|17440.3|17437.8|17436.3|824
1587487200000|2020-04-21 16:40:00|17439.5|17437|17440.8|17439.3|17440.8|17439.3|17435.5|17434|540
1587487500000|2020-04-21 16:45:00|17439.8|17438.3|17436.6|17435.1|17441|17439.3|17436.1|17434.6|800
1587487800000|2020-04-21 16:50:00|17435.6|17434.1|17432.6|17431.1|17435.6|17434.1|17429.6|17428.1|1375
1587488100000|2020-04-21 16:55:00|17431.6|17430.1|17431.6|17430.1|17434.8|17433.1|17431.6|17429.8|555
1587488400000|2020-04-21 17:00:00|17432.6|17431.1|17435.6|17434.1|17437.8|17436.3|17431.6|17430.1|568
1587488700000|2020-04-21 17:05:00|17436.4|17433.9|17439.9|17438.4|17439.9|17438.4|17435.8|17433.9|519
1587489000000|2020-04-21 17:10:00|17440.9|17439.4|17441.9|17440.4|17441.9|17440.4|17438.4|17436.6|345
1587489300000|2020-04-21 17:15:00|17440.9|17439.4|17437.9|17436.4|17440.9|17439.4|17437.9|17436.4|280
1587489600000|2020-04-21 17:20:00|17438.4|17436.9|17436.6|17435.1|17438.9|17437.4|17435.6|17434.1|201
1587489900000|2020-04-21 17:25:00|17437.4|17434.9|17434.7|17433.2|17437.9|17436.4|17434.6|17432.4|380
1587490200000|2020-04-21 17:30:00|17435.7|17434.2|17433.2|17431.7|17436.7|17435.2|17432.4|17430.2|477
1587490500000|2020-04-21 17:35:00|17433.7|17432.2|17429.7|17428.2|17433.7|17432.2|17429.7|17428.2|399
1587490800000|2020-04-21 17:40:00|17429.9|17428.4|17428.7|17427.2|17430.7|17429.2|17428.7|17427.2|192
1587491100000|2020-04-21 17:45:00|17429.7|17428.2|17434.7|17433.2|17435.7|17434.2|17428.7|17426.9|296
1587491400000|2020-04-21 17:50:00|17435.7|17434.2|17434.7|17433.2|17438.5|17436.5|17434.7|17433.2|200
1587491700000|2020-04-21 17:55:00|17435.7|17434.2|17432.7|17431.2|17436|17434.2|17431.7|17430.2|370
1587492000000|2020-04-21 18:00:00|17433.5|17431|17433.7|17432.2|17436|17434.2|17431.7|17430.2|350
1587492300000|2020-04-21 18:05:00|17432.7|17431.2|17434.8|17432.3|17434.8|17433.3|17430.7|17429.2|66
1587492600000|2020-04-21 18:10:00|17433.8|17433.3|17436.8|17435.3|17438.3|17436.5|17433.8|17432|243
1587492900000|2020-04-21 18:15:00|17435.8|17434.3|17434.8|17433.3|17437|17435.3|17432.8|17431|124
1587493200000|2020-04-21 18:20:00|17435.8|17434.3|17430.8|17428.3|17435.8|17434.3|17428.8|17427.3|222
1587493500000|2020-04-21 18:25:00|17430.5|17429|17433.8|17431.3|17434|17432.3|17430.5|17429|138
1587493800000|2020-04-21 18:30:00|17433|17431.5|17431.8|17430.3|17435.1|17433.3|17431.8|17429.3|102
1587494100000|2020-04-21 18:35:00|17432.1|17430.6|17433.8|17432.3|17434.8|17433.3|17429.8|17428.1|45
1587494400000|2020-04-21 18:40:00|17434.8|17431.3|17432.8|17430.3|17434.8|17432.3|17431.8|17430.3|170
1587494700000|2020-04-21 18:45:00|17432.1|17430.6|17432.8|17431.3|17434.3|17432.8|17431.8|17430.1|52
1587495000000|2020-04-21 18:50:00|17433.3|17431.8|17429.9|17428.4|17433.9|17432.4|17428.9|17427.4|277
1587495300000|2020-04-21 18:55:00|17430.9|17429.4|17438.1|17436.6|17438.1|17436.6|17429.9|17428.1|112
1587495600000|2020-04-21 19:00:00|17438.4|17435.9|17436.9|17435.4|17440.1|17438.6|17435.9|17434.4|324
1587495900000|2020-04-21 19:05:00|17437.9|17436.6|17438.1|17436.6|17438.1|17436.6|17435.9|17434.1|264
1587496200000|2020-04-21 19:10:00|17437.9|17435.6|17438.2|17436.7|17439.2|17437.7|17435.9|17434.4|160
1587496500000|2020-04-21 19:15:00|17437.7|17436.2|17434.9|17433.4|17438.2|17436.7|17434.9|17433.4|205
1587496800000|2020-04-21 19:20:00|17434.4|17432.9|17433.9|17432.4|17434.9|17433.4|17433.9|17432.4|213
1587497100000|2020-04-21 19:25:00|17434.9|17433.4|17436.9|17435.4|17436.9|17435.4|17433.9|17432.2|124
1587497400000|2020-04-21 19:30:00|17436.2|17434.7|17435|17433.5|17437.2|17435.4|17434.7|17432.5|109
1587497700000|2020-04-21 19:35:00|17434|17432.5|17428.7|17427.2|17434|17432.5|17426|17424.5|1208
1587498000000|2020-04-21 19:40:00|17429.7|17428.2|17429.7|17428.2|17430.7|17429.2|17426.7|17425.2|288
1587498300000|2020-04-21 19:45:00|17429.2|17427.7|17430.7|17429.2|17430.7|17429.2|17428.7|17427.2|108
1587498600000|2020-04-21 19:50:00|17431.7|17430|17436.7|17434.2|17438|17436.5|17430.7|17429.2|240
1587498900000|2020-04-21 19:55:00|17436.8|17435.2|17433.8|17432.3|17436.8|17435.2|17433.8|17432.3|267
1587535500000|2020-04-22 06:05:00|17446.2|17444.7|17436.2|17434.7|17449.2|17447.7|17434.2|17432.7|1133
1587535800000|2020-04-22 06:10:00|17436.9|17434.4|17431.2|17429.7|17437.2|17435.7|17428.2|17426.7|1213
1587536100000|2020-04-22 06:15:00|17432.2|17430.7|17431.2|17429.7|17433.2|17430.7|17427.2|17425.7|1128
1587536400000|2020-04-22 06:20:00|17430.2|17428.7|17429.2|17427.7|17436.2|17434|17423.2|17421.7|1585
1587536700000|2020-04-22 06:25:00|17429.5|17428|17429.5|17428|17432.5|17431|17425.2|17423.7|865
1587537000000|2020-04-22 06:30:00|17430.5|17428.2|17427.5|17426|17437.5|17436|17427.5|17426|1057
1587537300000|2020-04-22 06:35:00|17427|17425.5|17420.3|17417.8|17428.3|17426.8|17419.3|17417.8|1618
1587537600000|2020-04-22 06:40:00|17420|17418.5|17427.5|17426|17428.3|17426|17419.3|17417.5|874
1587537900000|2020-04-22 06:45:00|17426.3|17424.8|17419.3|17417.8|17428.3|17426.8|17417.3|17415.5|966
1587538200000|2020-04-22 06:50:00|17420.3|17418.8|17418.3|17416.8|17422.3|17420.8|17416.3|17414.8|1559
1587538500000|2020-04-22 06:55:00|17419.3|17417.8|17420.3|17418.8|17421.3|17419.8|17418.3|17416.8|870
1587538800000|2020-04-22 07:00:00|17419.3|17417.8|17424.3|17422.8|17426.3|17424.8|17419.3|17417.8|1588
1587539100000|2020-04-22 07:05:00|17425.3|17422.6|17428.6|17427.1|17431.6|17430.1|17422.3|17420.8|1214
1587539400000|2020-04-22 07:10:00|17427.6|17426.1|17415.1|17413.6|17429.6|17427.1|17413.1|17411.6|2615
1587539700000|2020-04-22 07:15:00|17416.3|17414.8|17423.4|17421.9|17424.6|17422.9|17415.1|17413.3|1463
1587540000000|2020-04-22 07:20:00|17422.4|17420.9|17419.4|17417.9|17426.4|17424.9|17416.9|17415.4|1802
1587540300000|2020-04-22 07:25:00|17420.4|17418.9|17418.4|17416.9|17422.6|17420.9|17415.1|17413.4|1828
1587540600000|2020-04-22 07:30:00|17417.4|17415.9|17419.4|17417.9|17421.4|17419.9|17416.4|17414.9|1268
1587540900000|2020-04-22 07:35:00|17419.6|17416.9|17416.4|17414.9|17420.4|17418.9|17412.7|17411.2|1979
1587541200000|2020-04-22 07:40:00|17416.7|17414.2|17410.2|17408.7|17417.4|17415.9|17409.2|17407.7|2291
1587541500000|2020-04-22 07:45:00|17409.2|17407.7|17397.9|17396.4|17410.2|17408.7|17397.9|17396.4|5527
1587541800000|2020-04-22 07:50:00|17398.4|17396.9|17401.9|17400.4|17403.2|17401.7|17395.9|17394.4|3536
1587542100000|2020-04-22 07:55:00|17402.4|17400.9|17407.2|17405.7|17407.4|17405.7|17397.9|17396.4|2984
1587542400000|2020-04-22 08:00:00|17408.2|17406.7|17410.2|17408.7|17412.5|17410.7|17407.2|17405.4|3057
1587542700000|2020-04-22 08:05:00|17411.2|17409.7|17407.2|17405.7|17412.2|17410.7|17407.2|17405.7|2844
1587543000000|2020-04-22 08:10:00|17406.7|17405.2|17410.2|17407.7|17411.2|17409.7|17405.2|17403.7|2581
1587543300000|2020-04-22 08:15:00|17411.2|17408.7|17402|17400.5|17411.2|17409.7|17400|17398.5|5117
1587543600000|2020-04-22 08:20:00|17401|17399.5|17406.3|17404.8|17407.2|17405.7|17398|17396.2|3664
1587543900000|2020-04-22 08:25:00|17407.3|17405.8|17406.3|17404.8|17407.3|17405.8|17400.5|17399|1916
1587544200000|2020-04-22 08:30:00|17405.3|17403.8|17415.5|17414|17416.8|17415.3|17403.3|17401.8|3306
1587544500000|2020-04-22 08:35:00|17416.8|17415.3|17411.3|17409.8|17419.8|17418.3|17411.3|17409.8|4217
1587544800000|2020-04-22 08:40:00|17412.3|17410|17416.8|17415.3|17417.8|17416.3|17411.3|17409.5|1373
1587545100000|2020-04-22 08:45:00|17417.8|17416.3|17420.8|17419.3|17424.1|17422.3|17416.8|17415.3|3198
1587545400000|2020-04-22 08:50:00|17420.3|17418.8|17427.3|17425.8|17428.6|17426.8|17417.8|17416.3|2386
1587545700000|2020-04-22 08:55:00|17427.8|17426.3|17425.8|17424.3|17432.3|17430.8|17424.8|17423.3|3272
1587546000000|2020-04-22 09:00:00|17426.6|17424.1|17417.8|17416.3|17428.3|17426.8|17416.8|17415.3|2779
1587546300000|2020-04-22 09:05:00|17417.9|17416.4|17411.4|17409.9|17417.9|17416.4|17409.4|17407.9|3537
1587546600000|2020-04-22 09:10:00|17412.4|17408.9|17409.4|17407.9|17412.4|17410.6|17407.4|17405.6|2372
1587546900000|2020-04-22 09:15:00|17410.4|17408.9|17412.4|17410.9|17412.4|17410.9|17409.4|17407.6|1592
1587547200000|2020-04-22 09:20:00|17411.4|17409.9|17417.9|17416.4|17420.1|17418.4|17410.4|17408.9|2267
1587547500000|2020-04-22 09:25:00|17418.9|17417.4|17416.7|17414.2|17418.9|17417.4|17413.6|17412.1|1698
1587547800000|2020-04-22 09:30:00|17416.4|17414.9|17419.9|17418.4|17422.9|17421.4|17415.7|17414.2|2371
1587548100000|2020-04-22 09:35:00|17420.4|17418.9|17416.9|17415.4|17422.9|17421.4|17414.4|17412.9|2247
1587548400000|2020-04-22 09:40:00|17416.4|17414.9|17418.9|17417.4|17418.9|17417.4|17413.4|17411.9|1457
1587548700000|2020-04-22 09:45:00|17418.2|17416.4|17414.5|17413|17420.9|17419.4|17414.4|17412.9|1697
1587549000000|2020-04-22 09:50:00|17414|17412.5|17412.5|17411|17414.5|17413|17411.5|17409.7|1321
1587549300000|2020-04-22 09:55:00|17413.5|17412|17414.5|17413|17419|17417.5|17413.5|17412|1843
1587549600000|2020-04-22 10:00:00|17413.5|17412|17410.5|17409|17416.2|17414.7|17410.5|17409|2406
1587549900000|2020-04-22 10:05:00|17411|17409.5|17413.5|17412|17418|17416.5|17411|17409.5|1892
1587550200000|2020-04-22 10:10:00|17412.5|17411|17410.3|17408.8|17415.2|17413.7|17409.3|17407.8|1810
1587550500000|2020-04-22 10:15:00|17409.3|17407.8|17402.3|17400.8|17411.5|17409.8|17401.8|17400.3|3044
1587550800000|2020-04-22 10:20:00|17403.3|17401.8|17406.3|17404.8|17408.3|17406|17403.3|17401.8|1632
1587551100000|2020-04-22 10:25:00|17405.8|17404.3|17408.5|17407|17410.5|17409|17405.3|17403.8|2413
1587551400000|2020-04-22 10:30:00|17409.5|17408|17410.6|17409.1|17411.5|17410|17408.5|17407|2338
1587551700000|2020-04-22 10:35:00|17410.8|17408.1|17411.6|17410.1|17414.6|17413.1|17410.6|17408.1|1250
1587552000000|2020-04-22 10:40:00|17410.6|17409.1|17413.6|17412.1|17413.8|17412.1|17409.6|17408.1|1440
1587552300000|2020-04-22 10:45:00|17412.6|17411.1|17413.6|17412.1|17414.6|17413.1|17409.6|17408.1|1086
1587552600000|2020-04-22 10:50:00|17414.3|17411.8|17411.6|17410.1|17415.1|17413.1|17411.3|17409.1|762
1587552900000|2020-04-22 10:55:00|17410.6|17409.1|17409.6|17408.1|17411.1|17409.6|17408.6|17406.9|1264
1587553200000|2020-04-22 11:00:00|17409.1|17407.6|17414.6|17413.1|17415.9|17414.1|17408.6|17406.9|935
1587553500000|2020-04-22 11:05:00|17413.6|17412.1|17411.9|17410.4|17417.9|17416.4|17411.9|17410.4|1972
1587553800000|2020-04-22 11:10:00|17411.6|17409.1|17407.4|17405.9|17412.9|17411.4|17407.4|17405.9|1847
1587554100000|2020-04-22 11:15:00|17408.9|17407.4|17410.7|17409.2|17410.7|17409.2|17408.9|17407.4|491
1587554400000|2020-04-22 11:20:00|17410.9|17409.4|17410.2|17408.7|17413.7|17411.9|17410.2|17408.7|1306
1587554700000|2020-04-22 11:25:00|17410.4|17408.9|17409.9|17408.4|17411.7|17410.2|17403.9|17402.4|3317
1587555000000|2020-04-22 11:30:00|17410.7|17408.2|17403.9|17402.4|17410.9|17408.4|17402.7|17401.2|3315
1587555300000|2020-04-22 11:35:00|17403.5|17402|17398.7|17397.2|17403.5|17402|17392.7|17391.2|3733
1587555600000|2020-04-22 11:40:00|17398.5|17396.2|17398.7|17397.2|17400.7|17399.2|17395.7|17394.2|2105
1587555900000|2020-04-22 11:45:00|17399.7|17398.2|17395.7|17394.2|17399.7|17398.2|17394.7|17393.2|2456
1587556200000|2020-04-22 11:50:00|17396.7|17395.2|17399.7|17398.2|17401|17399.2|17395.7|17394.2|1715
1587556500000|2020-04-22 11:55:00|17400.7|17399.2|17401.8|17400.3|17402|17400.3|17399.7|17398.2|2041
1587556800000|2020-04-22 12:00:00|17402.5|17400|17404|17402.5|17406.3|17404.5|17401.5|17400|2583
1587557100000|2020-04-22 12:05:00|17405|17403.5|17401.8|17400.3|17405.3|17403.5|17399.8|17398|2597
1587557400000|2020-04-22 12:10:00|17402.8|17401.3|17398.8|17397.3|17402.8|17401.3|17396.8|17395.3|1909
1587557700000|2020-04-22 12:15:00|17397.8|17396.3|17396.8|17395.3|17399.8|17398.3|17395.5|17394|2381
1587558000000|2020-04-22 12:20:00|17397.5|17395|17393.8|17392.3|17400.8|17399.3|17393.3|17391.8|1708
1587558300000|2020-04-22 12:25:00|17393.3|17391.8|17386.6|17385.1|17393.8|17392.3|17385.6|17384.1|2746
1587558600000|2020-04-22 12:30:00|17385.6|17384.1|17387.6|17386.1|17387.6|17386.1|17384.6|17383.1|2349
1587558900000|2020-04-22 12:35:00|17388.6|17387.1|17382.6|17381.1|17391.6|17390.1|17382.6|17381.1|4288
1587559200000|2020-04-22 12:40:00|17381.6|17380.1|17374.4|17372.9|17382.6|17381.1|17371.4|17369.9|2884
1587559500000|2020-04-22 12:45:00|17373.4|17371.9|17375.4|17373.9|17375.4|17373.9|17370.4|17368.9|3891
1587559800000|2020-04-22 12:50:00|17374.4|17372.9|17372.4|17370.9|17375.4|17373.9|17371.4|17369.9|3064
1587560100000|2020-04-22 12:55:00|17371.4|17369.9|17378.4|17376.9|17378.4|17376.9|17369.9|17368.1|3172
1587560400000|2020-04-22 13:00:00|17377.9|17376.4|17381.7|17380.2|17382.4|17380.9|17377.4|17375.9|2755
1587560700000|2020-04-22 13:05:00|17382.7|17381.2|17381.7|17380.2|17385.7|17384.2|17381.7|17379.9|3115
1587561000000|2020-04-22 13:10:00|17380.7|17379.2|17380.7|17379.2|17381.7|17380.2|17377.4|17375.9|1519
1587561300000|2020-04-22 13:15:00|17379.4|17378.2|17382.7|17381.2|17384.7|17383.2|17379.4|17377.9|2133
1587561600000|2020-04-22 13:20:00|17383.7|17382.2|17387.7|17386.2|17390.7|17389.2|17382.7|17381.2|2992
1587561900000|2020-04-22 13:25:00|17388.4|17385.9|17381.7|17380.2|17388.7|17386.5|17381.7|17380.2|2301
1587562200000|2020-04-22 13:30:00|17382.7|17381.2|17381.7|17380.2|17384.7|17383.2|17376.5|17375|2808
1587562500000|2020-04-22 13:35:00|17380.7|17379.2|17378.5|17377|17382|17380.2|17375.5|17374|2812
1587562800000|2020-04-22 13:40:00|17377.5|17376|17381.7|17380.2|17383.7|17382.2|17375.5|17374|2459
1587563100000|2020-04-22 13:45:00|17381|17379.5|17385.3|17383.8|17386.3|17384.8|17378.5|17377|3040
1587563400000|2020-04-22 13:50:00|17384.3|17382.8|17386.3|17384.8|17386.3|17384.8|17381.3|17379.8|1883
1587563700000|2020-04-22 13:55:00|17387.3|17385.8|17386.3|17384.8|17388.5|17386.8|17385.3|17383.8|2106
1587564000000|2020-04-22 14:00:00|17387.3|17385.8|17383.3|17381.8|17388.3|17386.8|17383.3|17381.8|2796
1587564300000|2020-04-22 14:05:00|17384.3|17382.8|17383.8|17382.3|17387.8|17386.3|17383.3|17381.8|2976
1587564600000|2020-04-22 14:10:00|17383.6|17382.1|17382.8|17381.3|17383.8|17382.3|17379.6|17378.1|2108
1587564900000|2020-04-22 14:15:00|17383.8|17382.3|17382.8|17381.3|17385.8|17384.3|17380.6|17378.8|2283
1587565200000|2020-04-22 14:20:00|17383.3|17381.8|17383.1|17381.6|17386.1|17384.6|17379.8|17378.3|2439
1587565500000|2020-04-22 14:25:00|17382.6|17381.1|17378.4|17376.9|17382.6|17381.1|17373.3|17371.8|4247
1587565800000|2020-04-22 14:30:00|17377.4|17375.9|17372.4|17370.9|17378.4|17376.9|17370.9|17369.4|4772
1587566100000|2020-04-22 14:35:00|17372.1|17370.6|17367.1|17365.6|17373.6|17371.9|17366.1|17364.6|4736
1587566400000|2020-04-22 14:40:00|17366.1|17364.6|17366.1|17364.6|17367.1|17365.6|17359.1|17357.6|5317
1587566700000|2020-04-22 14:45:00|17365.6|17364.1|17370.4|17368.9|17372.4|17370.9|17364.1|17362.4|3795
1587567000000|2020-04-22 14:50:00|17369.2|17367.7|17372.4|17370.9|17376.4|17374.9|17367.2|17365.7|4018
1587567300000|2020-04-22 14:55:00|17371.4|17369.9|17375.4|17373.9|17377.4|17375.9|17371.4|17369.9|2534
1587567600000|2020-04-22 15:00:00|17375.9|17374.4|17370.4|17368.9|17377.4|17375.9|17368.2|17366.7|3361
1587567900000|2020-04-22 15:05:00|17372.5|17370|17373.5|17372|17373.5|17372|17366.2|17364.7|2435
1587568200000|2020-04-22 15:10:00|17372.5|17371|17362.2|17360.7|17372.5|17371|17359.2|17357.7|7683
1587568500000|2020-04-22 15:15:00|17362.7|17361.2|17356.2|17354.7|17362.7|17361.2|17352.2|17350.7|5175
1587568800000|2020-04-22 15:20:00|17355.2|17353.7|17357.5|17355|17359.7|17358.2|17355.2|17353.5|1976
1587569100000|2020-04-22 15:25:00|17356.2|17356|17355.2|17353.7|17357.7|17356|17354.2|17352.7|2252
1587569400000|2020-04-22 15:30:00|17356.2|17354.7|17355.2|17353.7|17359.8|17357.3|17353.2|17351.7|2189
1587569700000|2020-04-22 15:35:00|17356.2|17354.7|17356.3|17354.8|17359.8|17357.5|17355.2|17353.7|2354
1587570000000|2020-04-22 15:40:00|17356.7|17355.2|17348.3|17346.8|17357.5|17356|17348.3|17346.8|3031
1587570300000|2020-04-22 15:45:00|17347.3|17345.8|17347.3|17345.8|17350.3|17348.8|17347.3|17345.8|2174
1587570600000|2020-04-22 15:50:00|17346.3|17344.8|17340|17338.5|17348.8|17346.3|17338|17336.5|2878
1587570900000|2020-04-22 15:55:00|17339|17337.5|17334.8|17333.3|17341|17339.5|17332.8|17331.3|2954
1587571200000|2020-04-22 16:00:00|17333.8|17332.3|17328.5|17327|17338|17336.5|17326.3|17324.8|3266
1587571500000|2020-04-22 16:05:00|17329.5|17327.3|17329.6|17328.1|17332.6|17331.1|17327.6|17325.8|1707
1587571800000|2020-04-22 16:10:00|17330.6|17329.1|17330.6|17329.1|17331.1|17329.6|17326.6|17324.8|1814
1587572100000|2020-04-22 16:15:00|17329.6|17328.1|17330.6|17329.1|17332.6|17331.1|17328.6|17327.1|1257
1587572400000|2020-04-22 16:20:00|17329.6|17328.1|17333.6|17332.1|17334.6|17332.8|17328.6|17327.1|894
1587572700000|2020-04-22 16:25:00|17334.6|17333.1|17336.9|17335.4|17337.9|17336.4|17333.6|17332.1|1555
1587573000000|2020-04-22 16:30:00|17336.4|17334.9|17333.6|17332.1|17338.9|17337.4|17333.6|17332.1|1281
1587573300000|2020-04-22 16:35:00|17333.9|17331.4|17334.9|17333.4|17335.9|17334.4|17331.6|17329.9|13244
1587573600000|2020-04-22 16:40:00|17333.6|17332.1|17334.9|17333.4|17336.9|17335.4|17332.6|17331.1|526
1587573900000|2020-04-22 16:45:00|17335.9|17334.4|17337.9|17336.4|17337.9|17336.4|17331.6|17330.1|878
1587574200000|2020-04-22 16:50:00|17338.9|17337.4|17340.9|17339.4|17340.9|17339.4|17337.9|17337.2|540
1587574500000|2020-04-22 16:55:00|17341.9|17340.4|17340.9|17339.4|17343.2|17341.4|17340.9|17339.4|921
1587574800000|2020-04-22 17:00:00|17341.9|17340.4|17342.9|17341.4|17344.2|17342.4|17340.9|17339.4|623
1587575100000|2020-04-22 17:05:00|17343.9|17342.4|17342|17340.5|17344.9|17343.4|17342|17340.5|329
1587575400000|2020-04-22 17:10:00|17342|17340.5|17342|17340.5|17344.2|17342.5|17342|17340.5|196
1587575700000|2020-04-22 17:15:00|17342|17340.5|17342|17340.5|17342.2|17340.5|17340|17338.5|382
1587576000000|2020-04-22 17:20:00|17342.5|17341|17344|17342.5|17345|17343.5|17342.2|17340.5|578
1587576300000|2020-04-22 17:25:00|17345|17343.5|17344|17342.5|17347|17345.5|17343|17341.5|465
1587576600000|2020-04-22 17:30:00|17344.3|17341.8|17344|17342.5|17345|17342.8|17343|17341.3|194
1587576900000|2020-04-22 17:35:00|17343|17341.5|17345|17343.5|17346.3|17344.8|17341|17339.5|165
1587577200000|2020-04-22 17:40:00|17347|17345.5|17343|17341.5|17347|17345.5|17343|17341.5|95
1587577500000|2020-04-22 17:45:00|17342|17340.5|17344.8|17342.3|17345|17343.5|17342|17340.5|117
1587577800000|2020-04-22 17:50:00|17345|17342.5|17346.3|17344.8|17347.1|17344.8|17344|17342.5|115
1587578100000|2020-04-22 17:55:00|17347.3|17345.8|17345.1|17343.6|17347.3|17345.8|17344.1|17342.6|262
1587578400000|2020-04-22 18:00:00|17346.3|17343.8|17342.8|17340.3|17346.3|17344.8|17342.1|17340.3|115
1587578700000|2020-04-22 18:05:00|17343.1|17340.6|17342.1|17340.6|17343.3|17341.6|17341.1|17339.3|139
1587579000000|2020-04-22 18:10:00|17341.1|17339.6|17344.1|17342.6|17344.1|17342.6|17341.1|17339.3|223
1587579300000|2020-04-22 18:15:00|17344.4|17341.9|17341.1|17339.6|17344.4|17342.6|17340.1|17338.6|254
1587579600000|2020-04-22 18:20:00|17340.1|17338.6|17342.1|17339.6|17342.4|17340.6|17339.1|17337.6|166
1587579900000|2020-04-22 18:25:00|17342.9|17340.6|17343.1|17341.6|17343.1|17341.6|17339.1|17337.6|184
1587580200000|2020-04-22 18:30:00|17342.1|17340.6|17340.1|17338.6|17342.4|17340.6|17340.1|17338.6|125
1587580500000|2020-04-22 18:35:00|17341.1|17338.7|17341.2|17338.7|17342.2|17339.9|17339.9|17337.7|78
1587580800000|2020-04-22 18:40:00|17340.4|17338.9|17341.2|17339.7|17343.4|17341.7|17340.2|17338.7|100
1587581100000|2020-04-22 18:45:00|17342.2|17340.7|17343.2|17341.7|17343.7|17341.7|17340.2|17338.7|220
1587581400000|2020-04-22 18:50:00|17342.9|17341.4|17345.2|17343.7|17346.4|17344.9|17341.2|17339.7|143
1587581700000|2020-04-22 18:55:00|17345.7|17342.7|17347.5|17346|17347.5|17346|17344.2|17342.7|225
1587582000000|2020-04-22 19:00:00|17346.5|17345|17344.2|17342.7|17347.5|17346|17344.2|17342.5|96
1587582300000|2020-04-22 19:05:00|17345.2|17343.7|17344.2|17342.7|17345.2|17343.7|17343.2|17341.5|59
1587582600000|2020-04-22 19:10:00|17344|17341.7|17345.2|17343.7|17346.7|17345|17344|17341.7|139
1587582900000|2020-04-22 19:15:00|17345|17342.7|17342.3|17340.8|17345.2|17343.7|17342.3|17340.8|93
1587583200000|2020-04-22 19:20:00|17343.3|17341.8|17343.3|17341.8|17344.3|17342.8|17341.3|17339.5|109
1587583500000|2020-04-22 19:25:00|17343.5|17342|17345.3|17342.8|17345.5|17343.8|17343.3|17341.8|155
1587583800000|2020-04-22 19:30:00|17344.5|17343|17346.5|17345|17346.8|17345|17344.3|17342.8|95
1587584100000|2020-04-22 19:35:00|17346.6|17345.1|17346.6|17345.1|17346.6|17345.1|17345.3|17343.8|71
1587584400000|2020-04-22 19:40:00|17347.6|17344.8|17346.6|17344.1|17347.6|17346.1|17345.3|17343.8|174
1587584700000|2020-04-22 19:45:00|17345.6|17343.8|17344.3|17342.8|17347.3|17345.1|17344.3|17342.8|68
1587585000000|2020-04-22 19:50:00|17343.3|17341.8|17346.6|17344.1|17346.6|17345.1|17342.3|17340.8|133
1587585300000|2020-04-22 19:55:00|17345.3|17343.8|17347.6|17346.1|17347.6|17346.1|17344.3|17342.8|234
1587621900000|2020-04-23 06:05:00|17334.5|17333|17332.5|17331|17339.7|17338.2|17329.5|17328|1867
1587622200000|2020-04-23 06:10:00|17333|17331.5|17325.5|17324|17333.5|17332|17314.2|17312.7|3539
1587622500000|2020-04-23 06:15:00|17326.5|17323.5|17323.3|17321.8|17329.5|17328|17322.3|17320.8|1685
1587622800000|2020-04-23 06:20:00|17324.5|17323|17314.5|17313|17324.5|17323|17309.2|17307.7|2375
1587623100000|2020-04-23 06:25:00|17315.5|17314|17307.2|17305.7|17318.7|17316.2|17307.2|17305.7|2308
1587623400000|2020-04-23 06:30:00|17307.7|17306.2|17290.2|17288.7|17307.7|17306.2|17288|17286.5|4475
1587623700000|2020-04-23 06:35:00|17291.2|17289.7|17300.5|17299|17308.5|17306.2|17291.2|17289.7|2479
1587624000000|2020-04-23 06:40:00|17300.7|17298.2|17302.5|17301|17305.5|17304|17294.5|17292.7|1758
1587624300000|2020-04-23 06:45:00|17302.2|17299.7|17303.5|17302|17304.8|17303|17299.5|17297.7|1452
1587624600000|2020-04-23 06:50:00|17304|17302.5|17306|17304.5|17307.5|17306|17300.5|17299|2552
1587624900000|2020-04-23 06:55:00|17306.5|17305|17300.8|17299.3|17308.8|17307.3|17299.8|17298.3|2273
1587625200000|2020-04-23 07:00:00|17301.5|17300|17302.1|17299.6|17305.8|17304.3|17294.5|17292.3|4362
1587625500000|2020-04-23 07:05:00|17301.5|17299|17304.6|17303.1|17309.6|17307.3|17298.5|17297|2339
1587625800000|2020-04-23 07:10:00|17303.6|17302.1|17312.6|17311.1|17313.6|17312.1|17302.6|17301.1|2938
1587626100000|2020-04-23 07:15:00|17313.5|17312|17319.8|17318.3|17320.8|17319.3|17309.8|17308.1|4902
1587626400000|2020-04-23 07:20:00|17320.8|17319.3|17326.8|17325.3|17329.8|17328.3|17317.8|17316.3|2960
1587626700000|2020-04-23 07:25:00|17327.8|17326.3|17327.9|17326.4|17334.4|17332.6|17326.4|17324.9|3711
1587627000000|2020-04-23 07:30:00|17328.8|17327.3|17320.4|17318.9|17332.9|17331.4|17317.6|17316.1|4867
1587627300000|2020-04-23 07:35:00|17320.1|17318.6|17317.4|17315.9|17325.4|17323.9|17316.4|17314.9|2890
1587627600000|2020-04-23 07:40:00|17318.4|17316.9|17321.4|17319.9|17324.6|17323.1|17318.4|17316.9|2863
1587627900000|2020-04-23 07:45:00|17320.4|17318.9|17322.6|17321.1|17326.6|17325.1|17319.6|17318.1|2763
1587628200000|2020-04-23 07:50:00|17323.6|17322.1|17326.9|17325.4|17329.4|17327.9|17323.6|17321.9|2335
1587628500000|2020-04-23 07:55:00|17327.4|17325.9|17331.4|17329.9|17332.4|17330.9|17327.4|17325.9|2094
1587628800000|2020-04-23 08:00:00|17332.4|17330.9|17327.4|17325.9|17333.4|17331.9|17322.4|17320.9|2755
1587629100000|2020-04-23 08:05:00|17328.2|17325.7|17334.4|17332.9|17342.5|17341|17328.2|17325.7|3963
1587629400000|2020-04-23 08:10:00|17335.2|17333.7|17334|17332.5|17337.5|17336|17330.7|17328.7|2073
1587629700000|2020-04-23 08:15:00|17333.7|17332.2|17332|17330.5|17334.8|17333|17329.2|17327.7|2114
1587630000000|2020-04-23 08:20:00|17331|17329.5|17337|17334.5|17337|17335.5|17330|17328.5|3816
1587630300000|2020-04-23 08:25:00|17336.8|17334.3|17334.8|17333.3|17338|17336.5|17333|17331.3|3099
1587630600000|2020-04-23 08:30:00|17334|17332.5|17338.8|17337.3|17339.8|17337.3|17333|17331.5|1851
1587630900000|2020-04-23 08:35:00|17339.8|17337.8|17347|17345.5|17347|17345.5|17337.8|17336.3|2252
1587631200000|2020-04-23 08:40:00|17347.3|17344.8|17346.1|17344.6|17353.1|17351.6|17344|17342.5|3687
1587631500000|2020-04-23 08:45:00|17347.1|17345.6|17348.1|17346.6|17350.1|17348.6|17344.1|17342.6|2358
1587631800000|2020-04-23 08:50:00|17349.1|17347.6|17344.1|17342.6|17352.1|17350.6|17342.1|17340.6|2771
1587632100000|2020-04-23 08:55:00|17344.8|17343.3|17354.1|17352.6|17354.8|17353.1|17343.1|17341.6|3914
1587632400000|2020-04-23 09:00:00|17355.1|17353.6|17346.1|17344.6|17357.1|17354.8|17343.1|17341.3|2621
1587632700000|2020-04-23 09:05:00|17346.6|17345.1|17355.1|17353.6|17359.4|17357.9|17346.6|17345.1|3916
1587633000000|2020-04-23 09:10:00|17355.6|17354.1|17372.6|17371.1|17373.6|17372.1|17353.1|17351.4|4869
1587633300000|2020-04-23 09:15:00|17373.6|17372.1|17372.6|17371.1|17379.6|17378.1|17371.6|17370.1|4613
1587633600000|2020-04-23 09:20:00|17373.1|17371.6|17370.7|17369.2|17376.9|17375.1|17368.9|17367.4|4187
1587633900000|2020-04-23 09:25:00|17369.7|17368.2|17363.7|17362.2|17370.7|17369.2|17363.4|17361.9|2542
1587634200000|2020-04-23 09:30:00|17363.4|17361.9|17357.7|17356.2|17363.4|17361.9|17356.7|17355.2|4365
1587634500000|2020-04-23 09:35:00|17358.7|17357.2|17359.7|17358.2|17360.4|17358.9|17355.7|17354.2|2937
1587634800000|2020-04-23 09:40:00|17360.4|17357.9|17365.7|17364.2|17365.7|17364.2|17357.7|17355.9|2820
1587635100000|2020-04-23 09:45:00|17366.7|17365.2|17364.7|17363.2|17366.7|17365.2|17361.7|17360|1668
1587635400000|2020-04-23 09:50:00|17363.7|17362.2|17356|17354.5|17363.7|17362.2|17356|17354.5|2873
1587635700000|2020-04-23 09:55:00|17355.3|17353.8|17355|17353.5|17359|17357.5|17354.5|17353|4454
1587636000000|2020-04-23 10:00:00|17356|17354.5|17357|17355.5|17361|17359.5|17355|17353.5|2965
1587636300000|2020-04-23 10:05:00|17356|17354.5|17356.1|17354.6|17358.3|17356.6|17354|17352.5|1724
1587636600000|2020-04-23 10:10:00|17356.5|17355|17354.1|17352.6|17359.3|17356.8|17351.8|17350.3|3563
1587636900000|2020-04-23 10:15:00|17353.8|17352.3|17353.8|17352.3|17355.1|17353.6|17351.8|17350.3|1755
1587637200000|2020-04-23 10:20:00|17352.8|17351.3|17351.8|17350.3|17352.8|17351.3|17349.8|17348.3|3211
1587637500000|2020-04-23 10:25:00|17352.8|17351.3|17351.6|17350.1|17352.8|17351.3|17348.6|17347.1|2551
1587637800000|2020-04-23 10:30:00|17352.3|17349.8|17353.6|17352.1|17354.6|17353.1|17349.6|17348.1|2464
1587638100000|2020-04-23 10:35:00|17354.6|17353.1|17353.1|17351.6|17355.3|17353.6|17352.1|17350.6|1543
1587638400000|2020-04-23 10:40:00|17354.1|17352.6|17348.1|17346.6|17354.1|17352.6|17348.1|17346.6|1174
1587638700000|2020-04-23 10:45:00|17349.1|17347.3|17348.1|17346.6|17349.3|17347.6|17347.1|17345.6|1525
1587639000000|2020-04-23 10:50:00|17347.6|17346.1|17344.1|17342.6|17348.1|17346.6|17344.1|17342.6|1867
1587639300000|2020-04-23 10:55:00|17345.1|17343.6|17342.1|17340.6|17345.1|17343.6|17340.1|17338.6|2335
1587639600000|2020-04-23 11:00:00|17341.1|17339.6|17340.1|17338.6|17342.1|17340.6|17337.1|17335.6|2303
1587639900000|2020-04-23 11:05:00|17339.7|17338.2|17340.2|17338.7|17341.2|17339.7|17336.2|17334.7|2240
1587640200000|2020-04-23 11:10:00|17341.2|17339.4|17345.2|17343.7|17345.2|17343.7|17339.2|17337.7|2215
1587640500000|2020-04-23 11:15:00|17346.2|17344.7|17348.2|17345.7|17348.4|17346.7|17346.2|17344.7|1740
1587640800000|2020-04-23 11:20:00|17347.2|17346.7|17349.2|17347.7|17349.2|17347.7|17346.2|17344.7|333
1587641100000|2020-04-23 11:25:00|17348.2|17346.7|17350.2|17348.7|17352.2|17349.7|17348.2|17346.4|1391
1587641400000|2020-04-23 11:30:00|17351.2|17349.7|17354|17352.5|17354.7|17353.2|17350.7|17348.7|1376
1587641700000|2020-04-23 11:35:00|17353.2|17351.7|17352.2|17350.7|17354.7|17353.2|17352.2|17350.5|2035
1587642000000|2020-04-23 11:40:00|17351.2|17349.7|17354|17352.5|17354|17352.5|17351.2|17349.7|1495
1587642300000|2020-04-23 11:45:00|17354.7|17353.2|17353.2|17351.7|17357.2|17355.7|17353.2|17351.5|3146
1587642600000|2020-04-23 11:50:00|17353.3|17351.8|17353|17351.5|17353.3|17351.8|17351|17349.5|949
1587642900000|2020-04-23 11:55:00|17354|17352.5|17356.3|17354.8|17357.6|17355.8|17354|17352.5|1110
1587643200000|2020-04-23 12:00:00|17355.3|17353.8|17358.3|17356.8|17358.8|17357.3|17355.3|17353.8|1284
1587643500000|2020-04-23 12:05:00|17359.6|17358.1|17355.3|17353.8|17361.1|17359.6|17354.3|17352.8|2109
1587643800000|2020-04-23 12:10:00|17354.8|17353.3|17354.3|17352.8|17358.3|17356.8|17352.3|17350.8|1121
1587644100000|2020-04-23 12:15:00|17355.3|17353.6|17358.6|17357.1|17359.9|17358.4|17353.6|17352.1|1167
1587644400000|2020-04-23 12:20:00|17358.9|17357.4|17361.6|17360.1|17362.9|17361.4|17357.6|17356.1|1962
1587644700000|2020-04-23 12:25:00|17362.6|17361.1|17356.6|17355.1|17362.6|17361.1|17355.6|17353.1|1433
1587645000000|2020-04-23 12:30:00|17355.6|17354.1|17358.9|17357.4|17361.1|17359.6|17351.4|17349.1|1931
1587645300000|2020-04-23 12:35:00|17359.1|17356.6|17356.6|17355.1|17359.9|17358.4|17354.6|17352.9|1749
1587645600000|2020-04-23 12:40:00|17357.6|17356.1|17362.9|17361.4|17365.6|17364.1|17357.6|17356.1|2609
1587645900000|2020-04-23 12:45:00|17363.4|17361.9|17362.9|17361.4|17366.2|17364.4|17359.6|17358.1|2674
1587646200000|2020-04-23 12:50:00|17363.9|17362.4|17359.9|17358.4|17363.9|17362.4|17359.4|17357.9|1368
1587646500000|2020-04-23 12:55:00|17360.9|17359.4|17365.9|17364.4|17366.9|17365.4|17358.9|17357.4|1791
1587646800000|2020-04-23 13:00:00|17366.9|17365.4|17376|17373.5|17376|17374.5|17366.9|17365.4|2425
1587647100000|2020-04-23 13:05:00|17375|17374.5|17372|17370.5|17375.2|17374.5|17369|17367.5|3104
1587647400000|2020-04-23 13:10:00|17371.5|17370|17365|17363.5|17373.2|17371.5|17365|17363.5|2314
1587647700000|2020-04-23 13:15:00|17366|17364.5|17368|17366.5|17370|17368.5|17365|17363.5|1817
1587648000000|2020-04-23 13:20:00|17369|17367.5|17368|17366.5|17371|17369.5|17367|17365.5|1566
1587648300000|2020-04-23 13:25:00|17366|17364.5|17370|17368.5|17373|17371.5|17366|17364.5|2279
1587648600000|2020-04-23 13:30:00|17371|17367.5|17379|17377.5|17379.3|17377.5|17366|17364.5|5532
1587648900000|2020-04-23 13:35:00|17378.6|17377.1|17373.1|17371.6|17380.6|17379.1|17372|17370.5|1952
1587649200000|2020-04-23 13:40:00|17372.5|17371|17370.1|17368.6|17375.1|17373.6|17370.1|17368.6|2156
1587649500000|2020-04-23 13:45:00|17371.1|17369.6|17381.1|17379.6|17381.3|17379.6|17370.1|17368.6|3006
1587649800000|2020-04-23 13:50:00|17382.1|17380.6|17388.1|17386.6|17388.1|17386.6|17379.1|17377.6|4486
1587650100000|2020-04-23 13:55:00|17389.1|17387.6|17383.1|17381.6|17390.1|17388.6|17381.1|17379.6|3394
1587650400000|2020-04-23 14:00:00|17382.1|17380.6|17381.1|17379.6|17383.1|17381.6|17377.1|17375.6|3651
1587650700000|2020-04-23 14:05:00|17380.1|17378.6|17387.1|17385.6|17387.1|17385.6|17379.1|17377.6|2817
1587651000000|2020-04-23 14:10:00|17388.1|17386.6|17376.1|17374.6|17389.1|17387.6|17373.1|17371.4|6092
1587651300000|2020-04-23 14:15:00|17375.1|17373.6|17364.1|17362.6|17380.1|17378.6|17363.1|17361.1|7762
1587651600000|2020-04-23 14:20:00|17365.1|17363.6|17350.9|17349.4|17367.1|17364.9|17348.9|17347.4|6267
1587651900000|2020-04-23 14:25:00|17350.4|17348.9|17363.9|17362.4|17367.6|17366.1|17347.9|17346.4|7294
1587652200000|2020-04-23 14:30:00|17364.9|17363.4|17366.4|17364.9|17369.2|17367.4|17359.9|17358.4|3948
1587652500000|2020-04-23 14:35:00|17365.4|17363.9|17360.2|17358.7|17366.7|17364.9|17357.2|17354.9|4201
1587652800000|2020-04-23 14:40:00|17361.2|17359|17365.2|17363.7|17366.2|17364.7|17359.2|17357.7|3240
1587653100000|2020-04-23 14:45:00|17366.2|17364.7|17375.4|17373.9|17376|17374.2|17365.4|17363.9|3432
1587653400000|2020-04-23 14:50:00|17375.7|17374.2|17375.7|17374.2|17376.2|17374.2|17371.7|17370.2|1378
1587653700000|2020-04-23 14:55:00|17374.7|17373.2|17376.7|17375.2|17377.7|17376.2|17371.7|17370.2|2215
1587654000000|2020-04-23 15:00:00|17375.7|17374.2|17376.7|17375.2|17378.7|17377.2|17374.2|17372.7|2759
1587654300000|2020-04-23 15:05:00|17377.7|17376|17370.7|17369.2|17379.7|17378.2|17370.7|17369|2964
1587654600000|2020-04-23 15:10:00|17371.2|17369.7|17370.8|17369.3|17374|17372.3|17367.7|17366.2|5681
1587654900000|2020-04-23 15:15:00|17371.8|17370.3|17372.8|17371.3|17374.8|17373.3|17369.8|17368.3|3034
1587655200000|2020-04-23 15:20:00|17373.5|17372|17372.8|17371.3|17375|17373.5|17372.8|17371|2018
1587655500000|2020-04-23 15:25:00|17371.8|17370.3|17372.8|17371.3|17372.8|17371.3|17366.8|17365.3|1871
1587655800000|2020-04-23 15:30:00|17373|17370.5|17376.3|17374.8|17377.5|17376|17370.8|17369.3|3700
1587656100000|2020-04-23 15:35:00|17376.5|17375|17375.6|17374.1|17382.6|17381.1|17374.5|17372.8|5230
1587656400000|2020-04-23 15:40:00|17374.6|17373.1|17372.6|17371.1|17376.6|17375.1|17371.6|17369.8|2468
1587656700000|2020-04-23 15:45:00|17373.6|17372.1|17371.6|17370.1|17373.6|17372.1|17370.6|17369.1|1661
1587657000000|2020-04-23 15:50:00|17372.1|17370.6|17366.6|17365.1|17372.6|17371.1|17365.6|17364.1|1947
1587657300000|2020-04-23 15:55:00|17365.6|17364.1|17365.6|17364.1|17366.9|17365.1|17364.6|17363.1|1406
1587657600000|2020-04-23 16:00:00|17364.6|17363.1|17357.6|17356.1|17364.6|17363.1|17357.6|17356.1|1491
1587657900000|2020-04-23 16:05:00|17356.6|17355.1|17353.6|17352.1|17357.6|17356.1|17352.6|17351.1|2452
1587658200000|2020-04-23 16:10:00|17353.9|17351.4|17356.6|17355.1|17357.6|17356.1|17351.6|17349.9|1378
1587658500000|2020-04-23 16:15:00|17355.6|17354.1|17357.6|17356.1|17359.6|17357.4|17354.6|17353.1|1006
1587658800000|2020-04-23 16:20:00|17356.6|17355.1|17350.7|17349.2|17356.7|17355.2|17350.7|17349.2|879
1587659100000|2020-04-23 16:25:00|17351.7|17350.2|17354.7|17353.2|17355.7|17354.2|17351.7|17350.2|504
1587659400000|2020-04-23 16:30:00|17355.7|17354.2|17349.7|17348.2|17355.7|17354.2|17349.7|17348.2|606
1587659700000|2020-04-23 16:35:00|17350.7|17349.2|17353.7|17352.2|17354.7|17353.2|17349.7|17348.2|780
1587660000000|2020-04-23 16:40:00|17352.7|17351.2|17364.2|17362.7|17367.2|17365.7|17352.2|17350.7|1679
1587660300000|2020-04-23 16:45:00|17363.2|17361.7|17360.2|17358.7|17370.2|17368.7|17357.2|17355.7|2990
1587660600000|2020-04-23 16:50:00|17361.2|17359.7|17358.2|17356.7|17367.2|17365.7|17357.2|17355.7|1041
1587660900000|2020-04-23 16:55:00|17357.2|17355.7|17358.2|17355.7|17359.2|17357.7|17354.2|17352.7|1182
1587661200000|2020-04-23 17:00:00|17358|17356.5|17356.2|17354.7|17358.2|17356.7|17353.2|17351.7|855
1587661500000|2020-04-23 17:05:00|17357.2|17355.7|17363.2|17360.7|17363.5|17361.7|17356.2|17354.5|880
1587661800000|2020-04-23 17:10:00|17362.2|17359.7|17363.3|17361.8|17365.2|17363.7|17361.2|17359.7|834
1587662100000|2020-04-23 17:15:00|17364.3|17362.8|17380.3|17378.8|17381.5|17379.8|17362.3|17360.8|4590
1587662400000|2020-04-23 17:20:00|17382|17380.5|17386.3|17384.8|17390.3|17388.8|17380.3|17378.8|3164
1587662700000|2020-04-23 17:25:00|17385.3|17383.8|17392.5|17391|17395.8|17394|17385.3|17383.8|2788
1587663000000|2020-04-23 17:30:00|17393.5|17392|17384.6|17383.1|17393.5|17392|17381.6|17380.1|1660
1587663300000|2020-04-23 17:35:00|17385.6|17384.1|17396.6|17395.1|17397.6|17396.1|17384.6|17382.8|1480
1587663600000|2020-04-23 17:40:00|17395.6|17394.1|17400.6|17399.1|17403.6|17402.1|17394.6|17392.8|1774
1587663900000|2020-04-23 17:45:00|17401.3|17398.8|17401.9|17400.4|17403.6|17402.1|17396.6|17395.1|1107
1587664200000|2020-04-23 17:50:00|17401.6|17400.1|17403.6|17402.1|17405.6|17404.1|17400.1|17398.6|1086
1587664500000|2020-04-23 17:55:00|17403.1|17401.6|17395.6|17394.1|17403.6|17401.6|17390.6|17388.9|969
1587664800000|2020-04-23 18:00:00|17396.6|17395.1|17403.6|17402.1|17404.6|17403.1|17392.6|17391.1|1167
1587665100000|2020-04-23 18:05:00|17403.9|17401.4|17407.6|17406.1|17407.6|17406.1|17401.6|17400.1|523
1587665400000|2020-04-23 18:10:00|17406.6|17405.1|17403.4|17401.9|17409.6|17408.1|17401.6|17400.1|578
1587665700000|2020-04-23 18:15:00|17404.2|17402.7|17404.2|17401.7|17406.2|17404.2|17400.9|17399.4|383
1587666000000|2020-04-23 18:20:00|17403.2|17402.7|17402.2|17400.7|17405.2|17403.7|17402.2|17400.7|205
1587666300000|2020-04-23 18:25:00|17403.2|17401.7|17400.2|17398.7|17404.2|17401.7|17400.2|17398.4|246
1587666600000|2020-04-23 18:30:00|17401.2|17399.7|17403.2|17401.7|17403.5|17401.7|17400.2|17398.7|187
1587666900000|2020-04-23 18:35:00|17403.5|17400.7|17400.2|17398.7|17403.5|17401.7|17400.2|17398.7|420
1587667200000|2020-04-23 18:40:00|17399.7|17398.2|17395.2|17393.7|17400.2|17398.2|17395.2|17393.7|332
1587667500000|2020-04-23 18:45:00|17394.2|17392.7|17390.3|17388.8|17395.2|17393.7|17390.2|17388.7|380
1587667800000|2020-04-23 18:50:00|17391.3|17389.2|17388.3|17386.8|17391.3|17389.8|17387.3|17385.5|490
1587668100000|2020-04-23 18:55:00|17389.3|17387.8|17385.3|17383.8|17389.3|17387.8|17385.3|17383.8|422
1587668400000|2020-04-23 19:00:00|17385.8|17384.3|17384.3|17382.8|17387.3|17385.8|17384.3|17382.5|373
1587668700000|2020-04-23 19:05:00|17383.3|17381.8|17389|17386.5|17389|17386.8|17382.3|17379.8|243
1587669000000|2020-04-23 19:10:00|17389.3|17386.8|17390.3|17388.8|17391.3|17389.8|17389.3|17386.8|100
1587669300000|2020-04-23 19:15:00|17390.8|17389.3|17389.3|17387.8|17391.3|17389.8|17387.3|17385.8|172
1587669600000|2020-04-23 19:20:00|17388.3|17386.8|17392.3|17390.8|17392.3|17390.8|17388.3|17386.8|172
1587669900000|2020-04-23 19:25:00|17392.8|17391.3|17393.3|17391.8|17394.3|17392.8|17391.3|17389.8|249
1587670200000|2020-04-23 19:30:00|17394.3|17392.8|17392.4|17390.9|17395.3|17393.8|17391.3|17389.6|137
1587670500000|2020-04-23 19:35:00|17393.4|17391.3|17395.4|17393.9|17395.4|17393.9|17392.4|17390.9|311
1587670800000|2020-04-23 19:40:00|17395.9|17394.4|17396.4|17394.9|17396.4|17394.9|17394.4|17392.6|216
1587671100000|2020-04-23 19:45:00|17397.4|17395.9|17397.4|17395.9|17398.6|17396.9|17394.4|17392.9|372
1587671400000|2020-04-23 19:50:00|17398.4|17396.9|17400.4|17398.9|17404.4|17402.9|17398.1|17395.9|516
1587671700000|2020-04-23 19:55:00|17401.4|17399.9|17397.4|17395.9|17402.4|17400.9|17397.4|17395.9|358
1587708300000|2020-04-24 06:05:00|17432.4|17430.9|17438.4|17436.9|17438.7|17436.9|17427.4|17425.9|2422
1587708600000|2020-04-24 06:10:00|17437.7|17436.2|17433.4|17431.9|17443.4|17441.9|17432.4|17430.9|2493
1587708900000|2020-04-24 06:15:00|17432.4|17430.9|17438.2|17436.7|17444.7|17443.2|17431.4|17429.9|3184
1587709200000|2020-04-24 06:20:00|17437.9|17435.7|17438.2|17435.7|17440.2|17438.7|17431.6|17429.4|1983
1587709500000|2020-04-24 06:25:00|17437.2|17434.7|17436.2|17434.7|17439.2|17437.7|17433.2|17431.7|3727
1587709800000|2020-04-24 06:30:00|17436.4|17433.9|17439.2|17437.7|17443.2|17441.7|17435.2|17432.7|1847
1587710100000|2020-04-24 06:35:00|17438.9|17437.4|17431.2|17429.7|17440.2|17438.7|17429.7|17428.2|1256
1587710400000|2020-04-24 06:40:00|17430.2|17428.7|17439.2|17437.7|17439.5|17437.7|17430.2|17428.7|1592
1587710700000|2020-04-24 06:45:00|17438.2|17436.7|17434.2|17432.7|17443.2|17441.7|17431.2|17429.7|1375
1587711000000|2020-04-24 06:50:00|17433.5|17431.7|17426.5|17425|17434.2|17432|17423.2|17421.7|1362
1587711300000|2020-04-24 06:55:00|17426|17424.5|17425.5|17424|17427.5|17426|17422.5|17421|2665
1587711600000|2020-04-24 07:00:00|17424.5|17423|17446.5|17445|17452.8|17451|17424.5|17423|4660
1587711900000|2020-04-24 07:05:00|17445.5|17444|17443.5|17442|17446.8|17445|17437.8|17435.8|2867
1587712200000|2020-04-24 07:10:00|17442.5|17441|17437.5|17436|17443.8|17442|17434.5|17433|2130
1587712500000|2020-04-24 07:15:00|17436.5|17435|17435.6|17434.1|17437.5|17436|17430.6|17429.1|2634
1587712800000|2020-04-24 07:20:00|17436.6|17435.1|17427.6|17426.1|17437.6|17435.1|17427.6|17426.1|3192
1587713100000|2020-04-24 07:25:00|17426.6|17425.1|17428.6|17427.1|17431.6|17429.3|17423.6|17422.1|1789
1587713400000|2020-04-24 07:30:00|17427.6|17426.1|17425.6|17424.1|17428.6|17426.1|17418.6|17417.1|1997
1587713700000|2020-04-24 07:35:00|17426.6|17425.1|17421.6|17420.1|17427.6|17426.1|17420.6|17418.8|1461
1587714000000|2020-04-24 07:40:00|17422.6|17421.1|17418.6|17417.1|17422.9|17421.1|17417.6|17415.8|1705
1587714300000|2020-04-24 07:45:00|17418.1|17416.6|17419.6|17418.1|17419.6|17418.1|17413.6|17412.1|3732
1587714600000|2020-04-24 07:50:00|17420.6|17418.4|17421.6|17420.1|17423.6|17422.1|17419.6|17418.1|2136
1587714900000|2020-04-24 07:55:00|17422.1|17420.6|17425.6|17424.1|17427.9|17426.1|17421.9|17420.1|2951
1587715200000|2020-04-24 08:00:00|17426.6|17425.1|17425.7|17424.2|17431.7|17430.2|17425.6|17424.1|1986
1587715500000|2020-04-24 08:05:00|17424.7|17423.2|17418.7|17417.2|17424.7|17423.2|17417.7|17416.2|1534
1587715800000|2020-04-24 08:10:00|17419.7|17418.2|17419.7|17418.2|17423.7|17421.2|17417.7|17416.2|1946
1587716100000|2020-04-24 08:15:00|17418.7|17417.2|17422.7|17421.2|17423.7|17422.2|17418.7|17416.9|1860
1587716400000|2020-04-24 08:20:00|17423.7|17422.2|17429.7|17428.2|17430.7|17428.2|17423.7|17422.2|1249
1587716700000|2020-04-24 08:25:00|17428.7|17427.2|17429.7|17428.2|17429.7|17428.2|17426.7|17425.2|1780
1587717000000|2020-04-24 08:30:00|17430|17427.2|17427.7|17426.2|17430|17428.2|17423.7|17422.2|1339
1587717300000|2020-04-24 08:35:00|17427.2|17425.7|17425.7|17424.2|17433.7|17432.2|17424.7|17423.2|2488
1587717600000|2020-04-24 08:40:00|17425.3|17423.8|17421.8|17420.3|17425.3|17423.8|17420.7|17419.2|2021
1587717900000|2020-04-24 08:45:00|17420.8|17419.3|17423.8|17421.3|17425.8|17423.8|17420.8|17419.3|1585
1587718200000|2020-04-24 08:50:00|17423|17421.5|17424.8|17423.3|17426.8|17425.3|17421.8|17420.3|2455
1587718500000|2020-04-24 08:55:00|17424|17422.3|17421.8|17420.3|17424|17422.5|17418.3|17416.8|2372
1587718800000|2020-04-24 09:00:00|17420.8|17419.3|17424.8|17422.3|17428.8|17427.3|17420.8|17419.3|2141
1587719100000|2020-04-24 09:05:00|17423.8|17421.8|17414.8|17413.3|17423.8|17422.3|17413.8|17412.3|2558
1587719400000|2020-04-24 09:10:00|17413.8|17412.3|17410.8|17409.3|17415.8|17414.3|17406.8|17405.3|3238
1587719700000|2020-04-24 09:15:00|17411.8|17410.1|17410.8|17409.3|17412.8|17411.3|17406.8|17405.3|2847
1587720000000|2020-04-24 09:20:00|17411.8|17410.3|17408.8|17407.3|17412.8|17411.3|17406.8|17405.1|2251
1587720300000|2020-04-24 09:25:00|17409.8|17408.3|17411.9|17410.4|17412.9|17411.4|17403.8|17402.1|2144
1587720600000|2020-04-24 09:30:00|17412.9|17411.4|17414.9|17413.4|17416.9|17415.4|17409.9|17408.1|1916
1587720900000|2020-04-24 09:35:00|17413.9|17412.4|17416.9|17415.4|17416.9|17415.4|17413.9|17412.4|979
1587721200000|2020-04-24 09:40:00|17415.9|17414.4|17419.2|17417.7|17423.2|17421.4|17413.9|17412.4|1827
1587721500000|2020-04-24 09:45:00|17418.9|17417.4|17427.6|17426.1|17431.6|17429.1|17418.9|17417.4|3123
1587721800000|2020-04-24 09:50:00|17428.1|17426.6|17428.7|17427.2|17428.7|17427.2|17423.6|17422.1|3171
1587722100000|2020-04-24 09:55:00|17427.7|17426.2|17433.7|17432.2|17433.7|17432.2|17427.7|17425.9|2158
1587722400000|2020-04-24 10:00:00|17432.7|17431.2|17433.7|17432.2|17435.7|17434.2|17429.7|17428.2|2005
1587722700000|2020-04-24 10:05:00|17434.7|17433.2|17429.7|17428.2|17434.7|17433.2|17428.7|17427.2|2223
1587723000000|2020-04-24 10:10:00|17428.7|17427.2|17429.7|17428.2|17432.7|17431.2|17427.7|17426.2|1615
1587723300000|2020-04-24 10:15:00|17429.2|17427.7|17424.7|17423.2|17429.2|17427.7|17423.7|17421.9|1507
1587723600000|2020-04-24 10:20:00|17425.7|17424.2|17426.7|17425.2|17428|17426.2|17422.7|17421.2|2882
1587723900000|2020-04-24 10:25:00|17427.7|17426.2|17432.7|17431.2|17432.7|17431.2|17425.7|17424.2|2148
1587724200000|2020-04-24 10:30:00|17431.7|17430.2|17435.7|17434.2|17435.7|17434.2|17431.7|17430|2331
1587724500000|2020-04-24 10:35:00|17434.7|17433.2|17428.8|17427.3|17437.7|17436.2|17428.8|17427.3|3163
1587724800000|2020-04-24 10:40:00|17428.3|17426.8|17433|17431.5|17435.8|17434.3|17425.8|17424|1995
1587725100000|2020-04-24 10:45:00|17432|17430.5|17430|17428.5|17437|17434.8|17429|17427.5|2013
1587725400000|2020-04-24 10:50:00|17431|17429.5|17436.1|17434.6|17436.1|17434.6|17430|17428.5|2276
1587725700000|2020-04-24 10:55:00|17435.1|17433.6|17432.1|17430.6|17437.1|17435.6|17432.1|17430.6|1961
1587726000000|2020-04-24 11:00:00|17432.8|17430.3|17439.6|17438.1|17440.6|17439.1|17432.1|17430.3|2011
1587726300000|2020-04-24 11:05:00|17439.1|17437.6|17437.6|17436.1|17443.6|17442.1|17437.6|17436.1|2103
1587726600000|2020-04-24 11:10:00|17437.1|17435.6|17438.6|17437.1|17440.6|17439.1|17436.6|17435.1|1010
1587726900000|2020-04-24 11:15:00|17439.1|17437.6|17434.6|17433.1|17439.1|17437.6|17433.4|17431.1|1287
1587727200000|2020-04-24 11:20:00|17434.4|17432.9|17438.7|17437.2|17439.7|17438.2|17434.4|17432.1|1570
1587727500000|2020-04-24 11:25:00|17439.9|17437.4|17436.7|17435.2|17439.9|17438.2|17435.7|17434.2|594
1587727800000|2020-04-24 11:30:00|17435.7|17434.2|17435.7|17434.2|17438.7|17437.2|17434.2|17432.7|1082
1587728100000|2020-04-24 11:35:00|17436.2|17434.7|17431.7|17430.2|17436.2|17434.7|17431.7|17429.2|967
1587728400000|2020-04-24 11:40:00|17432.2|17430.7|17433.7|17431.2|17435|17433.2|17431.7|17430.2|1828
1587728700000|2020-04-24 11:45:00|17433|17431.5|17441.7|17440.2|17442.7|17440.7|17433|17431.5|1310
1587729000000|2020-04-24 11:50:00|17442.7|17441.2|17437.7|17436.2|17442.7|17441.2|17436.7|17435.2|1037
1587729300000|2020-04-24 11:55:00|17437.2|17435.7|17435.7|17434.2|17437.2|17435.7|17432.7|17431.2|1147
1587729600000|2020-04-24 12:00:00|17435.3|17433.8|17435.7|17434.2|17438.7|17437.2|17433.7|17432.2|1077
1587729900000|2020-04-24 12:05:00|17435.5|17434|17437.8|17436.3|17439.7|17438.2|17434.7|17433|1779
1587730200000|2020-04-24 12:10:00|17438.8|17437.3|17441.8|17440.3|17442.8|17441.3|17437.8|17436.3|1951
1587730500000|2020-04-24 12:15:00|17442.8|17441.3|17438.8|17437.3|17443.8|17442.3|17436.5|17435|3191
1587730800000|2020-04-24 12:20:00|17437.8|17436.3|17427.8|17426.3|17437.8|17436.3|17426.8|17425.3|2112
1587731100000|2020-04-24 12:25:00|17428.8|17427.3|17426.8|17425.3|17430.8|17429.3|17423.8|17422.3|3890
1587731400000|2020-04-24 12:30:00|17427.8|17426.3|17425.8|17424.3|17429.8|17428.3|17425.5|17423.3|2556
1587731700000|2020-04-24 12:35:00|17424.8|17423.3|17423.8|17422.3|17426.1|17424.3|17422.6|17421.1|1976
1587732000000|2020-04-24 12:40:00|17422.8|17421.3|17426.8|17424.3|17429.8|17428.3|17421.8|17420.3|2467
1587732300000|2020-04-24 12:45:00|17427.8|17425.3|17417.8|17416.3|17427.8|17426.3|17415.8|17414.3|2454
1587732600000|2020-04-24 12:50:00|17418.3|17416.8|17428.9|17427.4|17429.9|17428.4|17418.3|17416.8|2269
1587732900000|2020-04-24 12:55:00|17427.9|17426.4|17428.9|17427.4|17431.1|17429.4|17424.9|17423.4|2325
1587733200000|2020-04-24 13:00:00|17427.9|17426.4|17424.9|17423.4|17427.9|17426.4|17420.9|17419.4|3390
1587733500000|2020-04-24 13:05:00|17425.4|17423.9|17422.9|17421.4|17426.9|17425.4|17419.9|17418.4|3177
1587733800000|2020-04-24 13:10:00|17423.9|17422.4|17424.9|17423.4|17426.9|17425.4|17421.9|17420.1|2516
1587734100000|2020-04-24 13:15:00|17423.9|17422.4|17425.9|17424.4|17426.9|17425.4|17423.9|17422.4|1452
1587734400000|2020-04-24 13:20:00|17426.9|17425.4|17421.9|17420.4|17426.9|17425.4|17419.9|17418.4|1945
1587734700000|2020-04-24 13:25:00|17422.9|17421.4|17419.9|17418.4|17423.9|17422.4|17419.9|17418.4|1357
1587735000000|2020-04-24 13:30:00|17419.4|17417.9|17419|17417.5|17420.2|17418.5|17415.9|17414.2|2765
1587735300000|2020-04-24 13:35:00|17418.5|17417|17414|17412.5|17422|17420.5|17414|17412.2|1815
1587735600000|2020-04-24 13:40:00|17414.4|17412.9|17416.7|17415.2|17417.7|17416.2|17411.7|17410.2|2939
1587735900000|2020-04-24 13:45:00|17415.7|17414.2|17417.7|17416.2|17420.7|17419.2|17413.7|17412.2|2444
1587736200000|2020-04-24 13:50:00|17416.7|17415.2|17415.7|17414.2|17418.7|17417.2|17413.7|17412|1775
1587736500000|2020-04-24 13:55:00|17416.7|17415.2|17418.7|17417.2|17422|17420.2|17415.7|17414.2|2686
1587736800000|2020-04-24 14:00:00|17419.7|17418.2|17424.8|17423.3|17425.8|17424.3|17416|17414.5|2354
1587737100000|2020-04-24 14:05:00|17424.3|17422.8|17422.8|17421.3|17426.8|17425.3|17419.8|17418.3|2837
1587737400000|2020-04-24 14:10:00|17423.8|17422.3|17425.8|17424.3|17426.8|17425.3|17422.8|17421.3|1666
1587737700000|2020-04-24 14:15:00|17426.3|17423.3|17421.8|17420.3|17426.8|17425.3|17421.8|17420.3|2220
1587738000000|2020-04-24 14:20:00|17422.8|17421.3|17420.8|17419.3|17424.8|17423.3|17419.8|17418.3|1781
1587738300000|2020-04-24 14:25:00|17421.8|17420.3|17419.8|17418.3|17426.1|17424.3|17419.8|17418.3|1947
1587738600000|2020-04-24 14:30:00|17420.8|17419.3|17419.8|17418.3|17422.8|17421.3|17416.8|17415.3|2265
1587738900000|2020-04-24 14:35:00|17420.8|17419.3|17423.8|17422.3|17424.8|17422.3|17420.4|17418.3|1295
1587739200000|2020-04-24 14:40:00|17423.6|17422.1|17422.9|17421.4|17428.1|17426.4|17422.8|17421.1|2319
1587739500000|2020-04-24 14:45:00|17423.6|17421.1|17425.9|17424.4|17427.9|17426.4|17422.9|17421.1|1836
1587739800000|2020-04-24 14:50:00|17425.6|17423.4|17426.9|17425.4|17430.9|17429.4|17424.9|17423.4|2882
1587740100000|2020-04-24 14:55:00|17427.9|17426.4|17429.9|17428.4|17430.2|17428.4|17424.9|17423.4|1735
1587740400000|2020-04-24 15:00:00|17430.9|17427.4|17435.9|17434.4|17436.9|17435.4|17429.9|17427.4|2313
1587740700000|2020-04-24 15:05:00|17436.9|17435.4|17439.9|17438.4|17439.9|17438.4|17434.9|17433.1|2204
1587741000000|2020-04-24 15:10:00|17440.9|17439.4|17444.9|17443.4|17446.9|17445.4|17438.9|17437.4|4932
1587741300000|2020-04-24 15:15:00|17446.4|17443.9|17444.9|17443.4|17446.9|17445.4|17439.9|17438.4|2615
1587741600000|2020-04-24 15:20:00|17445.4|17443.9|17443.9|17442.4|17446.2|17444.4|17439.9|17438.4|2726
1587741900000|2020-04-24 15:25:00|17444.9|17443.4|17443|17441.5|17447|17445.5|17440.2|17438.2|2803
1587742200000|2020-04-24 15:30:00|17442|17440.5|17443|17441.5|17444|17442.5|17440|17438.2|2312
1587742500000|2020-04-24 15:35:00|17444|17442.5|17442|17440.5|17445.2|17443.5|17439|17437.5|2169
1587742800000|2020-04-24 15:40:00|17443|17441.5|17445|17443.5|17449|17447.5|17442|17440.5|4937
1587743100000|2020-04-24 15:45:00|17446|17444.5|17445|17443.5|17446|17444.5|17443|17441.5|984
1587743400000|2020-04-24 15:50:00|17446|17444.5|17448|17446.5|17448.3|17446.5|17445|17443.5|940
1587743700000|2020-04-24 15:55:00|17448.3|17445.8|17448|17446.5|17449|17447.5|17446|17444.5|1191
1587744000000|2020-04-24 16:00:00|17447|17445.5|17444|17442.5|17447|17445.5|17444|17442.5|1328
1587744300000|2020-04-24 16:05:00|17445|17442.8|17443.1|17441.6|17446.6|17445.1|17442.1|17440.3|1139
1587744600000|2020-04-24 16:10:00|17444.1|17442.3|17442.1|17440.6|17444.1|17442.6|17441.8|17439.6|566
1587744900000|2020-04-24 16:15:00|17443.1|17441.6|17443.1|17441.6|17444.1|17442.6|17442.1|17440.6|1031
1587745200000|2020-04-24 16:20:00|17444.1|17442.3|17444.1|17442.6|17445.4|17443.6|17443.1|17441.6|489
1587745500000|2020-04-24 16:25:00|17444.4|17441.9|17447.1|17445.6|17448.1|17446.6|17443.6|17441.9|373
1587745800000|2020-04-24 16:30:00|17446.8|17444.6|17447.1|17445.6|17448.1|17446.6|17445.1|17443.6|763
1587746100000|2020-04-24 16:35:00|17447.8|17445.3|17443.1|17441.6|17448.1|17446.6|17443.1|17441.4|540
1587746400000|2020-04-24 16:40:00|17444.1|17442.6|17444.1|17441.6|17444.1|17442.6|17442.1|17440.6|345
1587746700000|2020-04-24 16:45:00|17443.1|17442.6|17443.1|17441.6|17444.1|17442.6|17442.1|17440.6|454
1587747000000|2020-04-24 16:50:00|17442.6|17441.1|17446.2|17444.7|17446.2|17444.7|17442.1|17440.6|329
1587747300000|2020-04-24 16:55:00|17445.2|17443.7|17444.2|17442.7|17445.4|17443.7|17443.2|17441.7|278
1587747600000|2020-04-24 17:00:00|17443.2|17441.7|17443.2|17441.7|17444.4|17442.7|17442.2|17440.7|481
1587747900000|2020-04-24 17:05:00|17444.2|17442.7|17445.2|17442.7|17445.2|17443.7|17443.2|17441.7|322
1587748200000|2020-04-24 17:10:00|17444.2|17443.7|17442.2|17440.7|17444.2|17443.7|17442.2|17440.7|176
1587748500000|2020-04-24 17:15:00|17443.2|17441.7|17442.2|17440.7|17444.2|17442.7|17442.2|17440|293
1587748800000|2020-04-24 17:20:00|17443.2|17441.7|17443.2|17441.7|17443.7|17442|17442.2|17440.7|159
1587749100000|2020-04-24 17:25:00|17443|17440.5|17443.2|17441.7|17443.8|17442.3|17443|17440.5|143
1587749400000|2020-04-24 17:30:00|17443.7|17442.2|17443.3|17441.8|17444.2|17442.7|17443.2|17441.7|78
1587749700000|2020-04-24 17:35:00|17444.3|17441.5|17441.3|17439.8|17444.3|17442.5|17441.3|17439.8|73
1587750000000|2020-04-24 17:40:00|||||||||23
1587750300000|2020-04-24 17:45:00|17442.3|17440.8|17441.3|17439.8|17442.3|17440.8|17440.3|17438.8|35
1587750600000|2020-04-24 17:50:00|17442.3|17440.8|17439.3|17437.8|17442.3|17440.8|17439.3|17437.5|331
1587750900000|2020-04-24 17:55:00|17440.3|17438.8|17439.3|17437.8|17440.3|17438.8|17439.3|17437.5|97
1587751200000|2020-04-24 18:00:00|17438.3|17436.8|17436.3|17434.8|17439.6|17437.8|17436.3|17434.8|682
1587751500000|2020-04-24 18:05:00|17435.3|17433.8|17432.3|17430.8|17435.3|17433.8|17432.3|17430.6|544
1587751800000|2020-04-24 18:10:00|17433.3|17431.6|17433.3|17431.8|17435.3|17433.8|17432.3|17430.8|177
1587752100000|2020-04-24 18:15:00|17432.3|17430.8|17432.4|17430.9|17432.6|17431.8|17431.3|17429.8|120
1587752400000|2020-04-24 18:20:00|17432.8|17431.3|17437.4|17435.9|17438.4|17436.9|17432.8|17430.9|299
1587752700000|2020-04-24 18:25:00|17437.8|17436.3|17439.4|17437.9|17441.4|17438.9|17437.8|17436.3|312
1587753000000|2020-04-24 18:30:00|17440.4|17438.6|17441.4|17439.9|17442.4|17440.9|17439.4|17437.9|99
1587753300000|2020-04-24 18:35:00|17440.9|17439.4|17438.4|17436.9|17441.4|17439.9|17438.4|17436.6|51
1587753600000|2020-04-24 18:40:00|17439.4|17437.9|17443.4|17440.9|17443.4|17440.9|17438.4|17437.9|61
1587753900000|2020-04-24 18:45:00|17443.1|17441.6|17443.4|17441.9|17446.4|17444.9|17442.4|17440.7|178
1587754200000|2020-04-24 18:50:00|17443.7|17441.2|17444.4|17442.9|17444.4|17442.9|17441.4|17439.9|349
1587754500000|2020-04-24 18:55:00|17445.4|17443.9|17446.4|17444.9|17447.4|17445.9|17443.4|17441.9|124
1587754800000|2020-04-24 19:00:00|17447.4|17445.7|17445.5|17444|17447.4|17445.9|17444.5|17442.7|218
1587755100000|2020-04-24 19:05:00|17445.2|17443|17445.5|17443|17445.7|17444|17443.5|17442|68
1587755400000|2020-04-24 19:10:00|17445.7|17444|17444.5|17442|17445.7|17444|17444.2|17442|70
1587755700000|2020-04-24 19:15:00|17445.5|17443|17444.5|17443|17446.5|17445|17444.5|17442.7|51
1587756000000|2020-04-24 19:20:00|17445|17443.5|17446.5|17444|17446.8|17445|17444.5|17443|26
1587756300000|2020-04-24 19:25:00|17445.8|17445|17446.5|17445|17446.8|17445|17445.5|17443.7|84
1587756600000|2020-04-24 19:30:00|17445.8|17444|17444.5|17443|17445.8|17444.3|17443.5|17442|97
1587756900000|2020-04-24 19:35:00|17444.1|17442.6|17442.5|17441|17444.1|17442.6|17441.5|17439.8|104
1587757200000|2020-04-24 19:40:00|17442.8|17440.3|17442.6|17441.1|17442.8|17441.1|17441.5|17440|51
1587757500000|2020-04-24 19:45:00|17443|17441.5|17444.6|17443.1|17445.6|17444.1|17442.6|17441.1|150
1587757800000|2020-04-24 19:50:00|17445.6|17444.1|17446.6|17444.1|17447.6|17446.1|17445.6|17443.6|220
1587758100000|2020-04-24 19:55:00|17445.6|17443.8|17445.4|17441.9|17445.6|17444.1|17440.6|17439.1|480
1587967500000|2020-04-27 06:05:00|17414.3|17412.8|17424.3|17422.8|17424.3|17422.8|17414.1|17412.6|2263
1587967800000|2020-04-27 06:10:00|17427.3|17425.8|17433.5|17432|17435.5|17434|17424.3|17422.8|1843
1587968100000|2020-04-27 06:15:00|17432.5|17431|17434.5|17433|17436.5|17435|17429.5|17428|1290
1587968400000|2020-04-27 06:20:00|17435.5|17434|17435.8|17434.3|17440.8|17439|17433.5|17432|1931
1587968700000|2020-04-27 06:25:00|17436.8|17435.3|17440.8|17439.3|17440.8|17439.3|17434.8|17433|824
1587969000000|2020-04-27 06:30:00|17439.8|17438.3|17436.8|17435.3|17440.8|17439.3|17436.8|17435.3|1253
1587969300000|2020-04-27 06:35:00|17437.3|17435.8|17442.8|17441.3|17443.8|17442.3|17437.3|17435.8|619
1587969600000|2020-04-27 06:40:00|17443.8|17442.1|17448.9|17447.4|17449.9|17448.4|17440.9|17439.4|1923
1587969900000|2020-04-27 06:45:00|17449.6|17447.1|17455.9|17454.4|17455.9|17454.4|17447.9|17446.4|2029
1587970200000|2020-04-27 06:50:00|17455.4|17453.9|17456.9|17455.4|17458.9|17457.4|17451.9|17450.4|1692
1587970500000|2020-04-27 06:55:00|17455.9|17454.4|17458.9|17457.4|17460.9|17459.4|17452.9|17451.4|1786
1587970800000|2020-04-27 07:00:00|17460.6|17459.1|17456.2|17454.7|17463.2|17461.4|17452.2|17450.7|3316
1587971100000|2020-04-27 07:05:00|17457.2|17455.7|17461.2|17459.7|17466.2|17464.7|17456.2|17454.7|2681
1587971400000|2020-04-27 07:10:00|17462.2|17460.7|17460.2|17458.7|17464.2|17462.7|17459.2|17457.7|2047
1587971700000|2020-04-27 07:15:00|17461.2|17459.7|17457.2|17454.7|17463.2|17461.7|17456.2|17454.4|1390
1587972000000|2020-04-27 07:20:00|17456.5|17455|17449.2|17446.7|17457.5|17455.7|17448.2|17446.7|1895
1587972300000|2020-04-27 07:25:00|17448.5|17447|17445.5|17444|17451.5|17450|17444.5|17443|2665
1587972600000|2020-04-27 07:30:00|17446.5|17445|17450.8|17449.3|17451.8|17450.3|17446.5|17444.7|1676
1587972900000|2020-04-27 07:35:00|17450.4|17448.9|17455.8|17454.3|17456.8|17455.3|17449.8|17448|1348
1587973200000|2020-04-27 07:40:00|17454.8|17453.3|17456.8|17455.3|17457.8|17456.3|17452.8|17451.3|2779
1587973500000|2020-04-27 07:45:00|17457.8|17456.3|17459.8|17458.3|17464.8|17463.3|17456.8|17455.3|2722
1587973800000|2020-04-27 07:50:00|17458.8|17457.3|17462.9|17461.4|17465.1|17463.4|17458.8|17457.3|2939
1587974100000|2020-04-27 07:55:00|17463.9|17462.4|17457.9|17456.4|17463.9|17462.4|17456.9|17455.4|3314
1587974400000|2020-04-27 08:00:00|17458.9|17457.4|17454.9|17453.4|17463.9|17462.4|17453.9|17452.4|3174
1587974700000|2020-04-27 08:05:00|17453.9|17452.4|17451.9|17450.4|17455.2|17453.4|17448.9|17447.4|2695
1587975000000|2020-04-27 08:10:00|17450.9|17449.4|17450.9|17449.4|17450.9|17449.4|17447.9|17446.1|2190
1587975300000|2020-04-27 08:15:00|17451.9|17450.4|17443.9|17442.4|17456.2|17454.4|17442.9|17441.4|2870
1587975600000|2020-04-27 08:20:00|17444.9|17443.1|17441.9|17440.4|17447.9|17445.4|17439.9|17438.4|2546
1587975900000|2020-04-27 08:25:00|17440.9|17439.4|17448.9|17447.4|17450.9|17449.4|17440.9|17439.4|1809
1587976200000|2020-04-27 08:30:00|17449.9|17448.4|17446|17444.5|17451.9|17450.4|17446|17444.5|2515
1587976500000|2020-04-27 08:35:00|17447|17445.5|17441|17439.5|17449|17447.5|17441|17439.5|1443
1587976800000|2020-04-27 08:40:00|17440|17438.5|17447.3|17445.8|17447.3|17445.8|17440|17438.2|1494
1587977100000|2020-04-27 08:45:00|17446.3|17444.8|17444.3|17442.8|17447.3|17445.8|17442.3|17440.8|1385
1587977400000|2020-04-27 08:50:00|17443.3|17441.8|17445.3|17443.8|17447.3|17445.8|17442.3|17440.8|2392
1587977700000|2020-04-27 08:55:00|17446.3|17444.8|17450.3|17448.8|17450.3|17448.8|17444.3|17442.8|1917
1587978000000|2020-04-27 09:00:00|17450.8|17449.3|17457.3|17455.8|17458.6|17456.8|17450.8|17448.8|2831
1587978300000|2020-04-27 09:05:00|17456.3|17454.8|17455.3|17453.8|17457.9|17456.4|17453.7|17452.2|2092
1587978600000|2020-04-27 09:10:00|17454.9|17453.4|17453.3|17451.8|17458.3|17456.8|17453.3|17451.8|1973
1587978900000|2020-04-27 09:15:00|17454.6|17452.1|17447.3|17445.8|17454.6|17452.8|17445.3|17443.8|2010
1587979200000|2020-04-27 09:20:00|17446.9|17445.4|17445.3|17443.8|17450.3|17448.8|17445.3|17443.8|2177
1587979500000|2020-04-27 09:25:00|17444.6|17443.1|17442.4|17440.9|17448.6|17446.8|17442.4|17440.9|2654
1587979800000|2020-04-27 09:30:00|17443.4|17441.9|17442.4|17440.9|17444.4|17442.9|17440.4|17438.9|2820
1587980100000|2020-04-27 09:35:00|17441.4|17439.9|17443.4|17441.9|17445.4|17443.9|17441.4|17439.9|1512
1587980400000|2020-04-27 09:40:00|17444.4|17442.9|17443.4|17441.9|17444.4|17442.9|17441.4|17439.9|1678
1587980700000|2020-04-27 09:45:00|17444.4|17442.9|17449.4|17447.9|17451.4|17449.9|17444.2|17442.2|1901
1587981000000|2020-04-27 09:50:00|17450.4|17448.9|17448.4|17446.9|17451.4|17449.9|17444.4|17442.9|2011
1587981300000|2020-04-27 09:55:00|17447.9|17446.4|17448.4|17446.9|17450.4|17448.9|17447.4|17445.9|1400
1587981600000|2020-04-27 10:00:00|17447.4|17445.9|17451.4|17449.9|17452.7|17450.9|17447.4|17445.6|2236
1587981900000|2020-04-27 10:05:00|17450.4|17448.9|17452.4|17450.9|17454.7|17452.9|17450.4|17448.9|1389
1587982200000|2020-04-27 10:10:00|17452.5|17451|17451.5|17450|17454.5|17453|17450.5|17449|1320
1587982500000|2020-04-27 10:15:00|17450.5|17449|17444.5|17443|17451.7|17450|17444.5|17443|1528
1587982800000|2020-04-27 10:20:00|17444|17442.5|17446.5|17445|17450.5|17449|17440.9|17439.4|2428
1587983100000|2020-04-27 10:25:00|17447.5|17446|17448.5|17447|17451.1|17449.6|17446.5|17445|1957
1587983400000|2020-04-27 10:30:00|17448.9|17447.4|17452.5|17451|17453.5|17452|17448.9|17447.4|1482
1587983700000|2020-04-27 10:35:00|17452.8|17451.3|17452.5|17451|17454.5|17453|17450.5|17449|1547
1587984000000|2020-04-27 10:40:00|17451.5|17450|17451.5|17450|17452.5|17451|17447.5|17445.7|1368
1587984300000|2020-04-27 10:45:00|17451.1|17449.6|17450.5|17449|17452.5|17451|17447.5|17446|1419
1587984600000|2020-04-27 10:50:00|17451.5|17450|17449.6|17448.1|17451.5|17450|17446.6|17445.1|1140
1587984900000|2020-04-27 10:55:00|17448.6|17447.1|17446.6|17445.1|17449.6|17448.1|17445.3|17443.1|1526
1587985200000|2020-04-27 11:00:00|17445.6|17444.1|17448.6|17447.1|17448.6|17447.1|17445.6|17444.1|1008
1587985500000|2020-04-27 11:05:00|17449.6|17448.1|17450.6|17449.1|17450.6|17449.1|17447.6|17445.8|1049
1587985800000|2020-04-27 11:10:00|17451.6|17448.1|17449.6|17448.1|17451.6|17450.1|17446.6|17445.1|3382
1587986100000|2020-04-27 11:15:00|17449.2|17447.7|17448.6|17447.1|17450.6|17449.1|17448.6|17446.8|884
1587986400000|2020-04-27 11:20:00|17447.6|17446.1|17447.6|17446.1|17447.9|17446.1|17446.6|17445.1|592
1587986700000|2020-04-27 11:25:00|17446.6|17445.1|17446.6|17445.1|17447.6|17446.1|17446.6|17445.1|989
1587987000000|2020-04-27 11:30:00|17447.6|17446.1|17454.6|17453.1|17454.6|17453.1|17447.6|17446.1|1553
1587987300000|2020-04-27 11:35:00|17453.6|17452.1|17450.7|17449.2|17454.7|17453.2|17449.7|17448.2|1299
1587987600000|2020-04-27 11:40:00|17449.7|17448.2|17447.7|17446.2|17451.7|17450.2|17447.7|17445.9|1315
1587987900000|2020-04-27 11:45:00|17448.7|17447.2|17447.7|17446.2|17451|17449.2|17447.7|17446.2|1377
1587988200000|2020-04-27 11:50:00|17447.4|17445.9|17440.7|17439.2|17447.7|17446.2|17440.7|17439.2|1219
1587988500000|2020-04-27 11:55:00|17441|17438.5|17440.7|17439.2|17441.7|17440.2|17437.7|17436.2|1601
1587988800000|2020-04-27 12:00:00|17441.1|17439.6|17445.7|17444.2|17446.9|17445.2|17439.7|17438.2|1856
1587989100000|2020-04-27 12:05:00|17446.7|17445.2|17443.7|17442.2|17447.7|17446.2|17443.7|17442.2|1161
1587989400000|2020-04-27 12:10:00|17444.7|17443.2|17443.7|17442.2|17446|17444.2|17442.7|17441.2|1507
1587989700000|2020-04-27 12:15:00|17444.7|17443.2|17440.8|17439.3|17446|17444.2|17440.7|17439.2|1187
1587990000000|2020-04-27 12:20:00|17439.8|17438.3|17435.8|17434.3|17440.8|17439.3|17435.8|17434.3|1068
1587990300000|2020-04-27 12:25:00|17436.8|17435.3|17437.8|17436.3|17437.8|17436.3|17433.8|17432|1312
1587990600000|2020-04-27 12:30:00|17438.2|17436.7|17436.8|17434.3|17439.1|17437.3|17433.8|17432.3|1695
1587990900000|2020-04-27 12:35:00|17436.1|17434.6|17434.8|17433.3|17437.8|17436.3|17432.8|17431.3|1861
1587991200000|2020-04-27 12:40:00|17433.8|17432.3|17434.8|17433.3|17435.8|17434.3|17431.8|17430.3|2344
1587991500000|2020-04-27 12:45:00|17433.8|17432.3|17436.8|17435.3|17436.8|17435.3|17430.8|17429.3|2363
1587991800000|2020-04-27 12:50:00|17437.3|17435.8|17437.8|17436.3|17439.8|17438.3|17435.8|17434.3|1873
1587992100000|2020-04-27 12:55:00|17438.8|17437.3|17440.8|17438.3|17440.8|17439.3|17438.8|17437.3|1164
1587992400000|2020-04-27 13:00:00|17439.8|17437.3|17438.9|17437.4|17441.9|17440.4|17436.9|17435.4|1613
1587992700000|2020-04-27 13:05:00|17437.9|17436.4|17432.9|17431.4|17437.9|17436.4|17430.9|17429.4|1674
1587993000000|2020-04-27 13:10:00|17431.9|17430.4|17433.9|17432.4|17434.9|17433.4|17431.9|17430.4|1278
1587993300000|2020-04-27 13:15:00|17434.9|17433.4|17430.9|17429.4|17434.9|17433.4|17430.3|17428.8|1096
1587993600000|2020-04-27 13:20:00|17429.9|17428.4|17435.9|17433.4|17438.9|17437.4|17429.9|17428.1|1917
1587993900000|2020-04-27 13:25:00|17435.2|17433.7|17436.9|17435.4|17437.9|17436.4|17433.9|17432.4|1403
1587994200000|2020-04-27 13:30:00|17436.5|17435|17433.6|17431.1|17437.2|17435.4|17430.6|17429.1|2284
1587994500000|2020-04-27 13:35:00|17432.6|17432.1|17433.7|17432.2|17435.9|17434.2|17431.6|17429.9|1436
1587994800000|2020-04-27 13:40:00|17432.7|17431.2|17436.7|17435.2|17437.7|17436.2|17431.7|17430.2|1425
1587995100000|2020-04-27 13:45:00|17435.7|17434.2|17430.7|17429.2|17437.7|17436.2|17430.7|17429.2|1590
1587995400000|2020-04-27 13:50:00|17430.2|17428.7|17426.7|17425.2|17435.7|17434.2|17424.7|17423.2|4425
1587995700000|2020-04-27 13:55:00|17427|17424.5|17412|17410.5|17427|17424.5|17409.7|17408.2|4798
1587996000000|2020-04-27 14:00:00|17413|17410.8|17403|17401.5|17414|17411.5|17401|17399.2|5020
1587996300000|2020-04-27 14:05:00|17402|17400.5|17404|17401.5|17405.3|17403.5|17399|17397.5|4838
1587996600000|2020-04-27 14:10:00|17403.3|17401.8|17402|17400.5|17405|17403.5|17399|17397.5|4402
1587996900000|2020-04-27 14:15:00|17401|17399.5|17409|17407.5|17410|17408.5|17400|17398.5|3689
1587997200000|2020-04-27 14:20:00|17408.5|17407|17407|17405.5|17410|17408.5|17406|17404.5|2247
1587997500000|2020-04-27 14:25:00|17408|17406.5|17416.1|17414.6|17418.3|17416.6|17407|17405.5|3899
1587997800000|2020-04-27 14:30:00|17415.1|17413.6|17420.1|17418.6|17420.3|17418.6|17415.1|17413.6|2392
1587998100000|2020-04-27 14:35:00|17421.1|17419.6|17419.1|17417.6|17422.1|17420.6|17417.5|17416|1438
1587998400000|2020-04-27 14:40:00|17419.5|17418|17422.1|17420.6|17424.1|17422.6|17418.1|17416.6|2646
1587998700000|2020-04-27 14:45:00|17423.1|17421.6|17423.1|17421.6|17424.1|17422.6|17421.1|17419.6|1269
1587999000000|2020-04-27 14:50:00|17424.1|17422.6|17416.1|17414.6|17424.1|17422.6|17415.1|17413.6|2327
1587999300000|2020-04-27 14:55:00|17416.6|17415.1|17417.1|17415.6|17418.4|17416.6|17415.1|17413.6|3668
1587999600000|2020-04-27 15:00:00|17417.6|17416.1|17421.1|17419.6|17422.4|17420.6|17417.6|17416.1|3225
1587999900000|2020-04-27 15:05:00|17420.1|17418.6|17423.1|17421.6|17424.1|17422.6|17420.1|17418.4|2286
1588000200000|2020-04-27 15:10:00|17424.1|17422.6|17420.2|17418.7|17424.1|17422.6|17419.2|17417.7|3379
1588000500000|2020-04-27 15:15:00|17421.2|17419.7|17415.2|17413.7|17421.2|17419.7|17414.2|17412.4|2095
1588000800000|2020-04-27 15:20:00|17414.6|17413.1|17418.2|17416.7|17419.2|17417.7|17414.2|17412.7|2031
1588001100000|2020-04-27 15:25:00|17418.6|17417.1|17421.2|17419.7|17421.2|17419.7|17418.2|17416.7|2322
1588001400000|2020-04-27 15:30:00|17420.8|17419.3|17424.2|17422.7|17425.2|17422.7|17419.2|17417.7|1455
1588001700000|2020-04-27 15:35:00|17423.5|17422|17426.2|17424.7|17426.2|17424.7|17423.2|17421.7|2435
1588002000000|2020-04-27 15:40:00|17427.2|17425.7|17425.2|17423.7|17427.2|17425.7|17424.2|17422.7|1289
1588002300000|2020-04-27 15:45:00|17424.8|17423.3|17427.2|17425.7|17428.2|17426.7|17424.8|17422.7|1621
1588002600000|2020-04-27 15:50:00|17428.2|17426.7|17426.3|17424.8|17428.2|17426.7|17425.2|17423.7|914
1588002900000|2020-04-27 15:55:00|17425.3|17423.8|17428.3|17426.8|17430.3|17428.8|17424.7|17423.2|1328
1588003200000|2020-04-27 16:00:00|17429.3|17427.8|17431.3|17429.8|17432.3|17430.8|17428.3|17426.8|1028
1588003500000|2020-04-27 16:05:00|17432.3|17430.8|17429.3|17427.8|17432.6|17430.8|17428.3|17426.8|1006
1588003800000|2020-04-27 16:10:00|17430.3|17428.8|17429.3|17427.8|17432.3|17430.8|17428.3|17426.8|1700
1588004100000|2020-04-27 16:15:00|17428.9|17427.4|17429.3|17427.8|17430.3|17428.8|17428.3|17426.5|476
1588004400000|2020-04-27 16:20:00|17428.9|17427.4|17430.3|17428.8|17430.3|17428.8|17428.3|17426.8|221
1588004700000|2020-04-27 16:25:00|17429.3|17427.8|17429.3|17427.8|17432.6|17430.8|17428.3|17426.8|1054
1588005000000|2020-04-27 16:30:00|17428.9|17427.4|17428.3|17426.8|17429.3|17427.8|17428.3|17426.8|233
1588005300000|2020-04-27 16:35:00|17427.6|17426.1|17424.4|17422.9|17427.6|17426.1|17424.4|17422.9|840
1588005600000|2020-04-27 16:40:00|17425.4|17423.9|17421.4|17419.9|17425.4|17423.9|17420.9|17419.4|1088
1588005900000|2020-04-27 16:45:00|17422.4|17420.9|17423.1|17421.6|17423.4|17421.6|17421.1|17419.6|509
1588006200000|2020-04-27 16:50:00|17424.1|17422.6|17426.1|17424.6|17427.1|17425.3|17424.1|17422.6|190
1588006500000|2020-04-27 16:55:00|17425.1|17423.6|17425.1|17423.6|17425.6|17424.1|17424.1|17422.6|347
1588006800000|2020-04-27 17:00:00|17424.1|17422.6|17426.1|17424.6|17426.1|17424.6|17424.1|17422.3|252
1588007100000|2020-04-27 17:05:00|17425.7|17423.6|17424.1|17422.6|17427.1|17425.6|17424.1|17422.6|254
1588007400000|2020-04-27 17:10:00|17425.1|17423.6|17429.2|17426.7|17429.2|17427.7|17425.1|17423.4|567
1588007700000|2020-04-27 17:15:00|17428.9|17427.4|17430.2|17428.7|17431.4|17429.7|17428.2|17426.7|686
1588008000000|2020-04-27 17:20:00|17429.2|17427.7|17432.2|17430.7|17432.2|17430.7|17428.2|17426.7|219
1588008300000|2020-04-27 17:25:00|17431.2|17429.7|17430.2|17428.7|17431.5|17429.7|17429.2|17427.7|202
1588008600000|2020-04-27 17:30:00|17429.2|17427.7|17430.2|17428.7|17431.2|17429.7|17428.2|17426.7|253
1588008900000|2020-04-27 17:35:00|17431.2|17429.4|17429.2|17427.7|17431.2|17429.7|17429.2|17427.4|174
1588009200000|2020-04-27 17:40:00|17430.2|17428.7|17431.2|17429.7|17431.5|17429.7|17428.2|17426.4|64
1588009500000|2020-04-27 17:45:00|17430.9|17429.4|17429.2|17427.7|17431.5|17429.4|17428.2|17426.7|150
1588009800000|2020-04-27 17:50:00|17430.2|17428|17430.2|17428.7|17431.2|17429.7|17429.2|17426.7|59
1588010100000|2020-04-27 17:55:00|17429.2|17427.7|17428.3|17426.8|17430.5|17428.8|17428.3|17426.7|43
1588010400000|2020-04-27 18:00:00|17427.3|17425.8|17428.3|17426.8|17429.5|17427.8|17426.3|17424.8|163
1588010700000|2020-04-27 18:05:00|17427.3|17425.8|17425.3|17423.8|17428.3|17426.8|17425.3|17423.8|184
1588011000000|2020-04-27 18:10:00|17425.7|17424.2|17426.3|17424.8|17426.3|17424.8|17425.3|17423.8|165
1588011300000|2020-04-27 18:15:00|17425.9|17424.4|17424.3|17422.8|17426.3|17424.4|17424.3|17422.5|253
1588011600000|2020-04-27 18:20:00|17423.3|17421.8|17423.3|17421.8|17424.6|17422.8|17423.3|17421.5|125
1588011900000|2020-04-27 18:25:00|17424.3|17422.8|17424.3|17421.8|17424.3|17422.8|17423.3|17421.8|46
1588012200000|2020-04-27 18:30:00|17423.6|17422.8|17420.3|17418.8|17424.3|17422.8|17420.3|17418.8|331
1588012500000|2020-04-27 18:35:00|17419.6|17417.8|17423.4|17420.9|17423.4|17421.9|17419.6|17417.6|124
1588012800000|2020-04-27 18:40:00|17422.4|17419.9|17421.4|17419.9|17422.4|17420.9|17421.4|17419.6|175
1588013100000|2020-04-27 18:45:00|17422.4|17420.9|17417.4|17415.9|17422.6|17420.9|17416.4|17414.9|604
1588013400000|2020-04-27 18:50:00|17417.1|17414.9|17417.4|17415.9|17417.4|17415.9|17416.4|17414.6|125
1588013700000|2020-04-27 18:55:00|17418.4|17416.9|17421.4|17419.9|17421.4|17419.9|17417.4|17415.6|959
1588014000000|2020-04-27 19:00:00|17420.4|17418.9|17417.4|17415.9|17420.4|17418.9|17416.4|17414.9|231
1588014300000|2020-04-27 19:05:00|17416.4|17414.9|17417.4|17414.9|17417.9|17415.9|17415.4|17413.9|93
1588014600000|2020-04-27 19:10:00|17416.4|17413.9|17414.4|17412.9|17416.4|17413.9|17413.4|17411.7|229
1588014900000|2020-04-27 19:15:00|17415.4|17413.9|17413.4|17411.9|17415.4|17413.9|17412.4|17410.9|132
1588015200000|2020-04-27 19:20:00|17413.7|17411.2|17415.5|17414|17415.5|17414|17412.4|17410.9|129
1588015500000|2020-04-27 19:25:00|17416.5|17414.2|17415.5|17414|17416.7|17415|17414.5|17413|22
1588015800000|2020-04-27 19:30:00|17415.2|17412.7|17415.5|17413|17416.5|17415|17413.5|17412|183
1588016100000|2020-04-27 19:35:00|17414.5|17413.4|17414.5|17412|17415.5|17413.4|17413.5|17411.7|122
1588016400000|2020-04-27 19:40:00|17414.2|17412.7|17412.5|17411|17414.8|17413|17412.5|17411|208
1588016700000|2020-04-27 19:45:00|17411.8|17410|17412.5|17411|17413.5|17412|17411.5|17410|220
1588017000000|2020-04-27 19:50:00|17413.2|17411.7|17413.5|17412|17414.5|17413|17412.5|17410.7|175
1588017300000|2020-04-27 19:55:00|17414.8|17412.3|17416.5|17414|17416.5|17415|17412.5|17411|398
1588053900000|2020-04-28 06:05:00|17428.9|17427.4|17435|17433.5|17435.2|17433.5|17428.9|17427.4|690
1588054200000|2020-04-28 06:10:00|17436.3|17434.8|17437|17435.5|17439|17437.5|17436|17434.5|1010
1588054500000|2020-04-28 06:15:00|17436|17434.5|17431|17429.5|17436|17434.5|17429|17427.5|890
1588054800000|2020-04-28 06:20:00|17432|17430.5|17420|17418.5|17432|17430.5|17416|17414.5|1492
1588055100000|2020-04-28 06:25:00|17419|17417.5|17428|17426.5|17428|17426.5|17419|17417.5|531
1588055400000|2020-04-28 06:30:00|17427|17425.5|17433|17431.5|17436|17434.5|17427|17425.5|1133
1588055700000|2020-04-28 06:35:00|17434|17432.5|17429|17427.5|17436|17434.5|17429|17427.2|1095
1588056000000|2020-04-28 06:40:00|17428|17426.5|17424|17422.5|17428.5|17427|17423|17421.5|736
1588056300000|2020-04-28 06:45:00|17423.6|17422.1|17428|17426.5|17428|17426.5|17423|17421.5|365
1588056600000|2020-04-28 06:50:00|17427.6|17426.1|17426.1|17424.6|17429.1|17427.6|17425|17423.5|590
1588056900000|2020-04-28 06:55:00|17427.1|17425.6|17426.1|17424.6|17429.1|17427.6|17424.1|17422.6|572
1588057200000|2020-04-28 07:00:00|17425.6|17424.1|17422.1|17420.6|17434.1|17432.6|17422.1|17420.3|2069
1588057500000|2020-04-28 07:05:00|17423.1|17421.6|17420.1|17417.6|17427.1|17425.6|17419.1|17417.6|1425
1588057800000|2020-04-28 07:10:00|17419.1|17417.9|17429.1|17427.6|17433.1|17431.6|17419.1|17417.6|2745
1588058100000|2020-04-28 07:15:00|17430.1|17428.6|17426.1|17424.6|17432.7|17431.2|17426.1|17424.6|1709
1588058400000|2020-04-28 07:20:00|17425.4|17423.6|17423.1|17421.6|17427.1|17425.6|17417.1|17415.6|3223
1588058700000|2020-04-28 07:25:00|17422.1|17420.6|17422.1|17420.6|17424.1|17422.6|17418.1|17416.6|1344
1588059000000|2020-04-28 07:30:00|17421.1|17419.6|17419.9|17418.4|17423.9|17422.4|17417.9|17416.4|1964
1588059300000|2020-04-28 07:35:00|17420.9|17419.4|17417.2|17414.7|17422.2|17420.7|17415.2|17413.7|1160
1588059600000|2020-04-28 07:40:00|17416.9|17415.4|17412.2|17410.7|17417.2|17415.7|17407.2|17405.7|2576
1588059900000|2020-04-28 07:45:00|17413.2|17411.7|17410.2|17408.7|17416.5|17414.7|17408.2|17406.4|1943
1588060200000|2020-04-28 07:50:00|17409.2|17407.7|17410.2|17408.7|17410.2|17408.7|17403.2|17401.7|1986
1588060500000|2020-04-28 07:55:00|17409.2|17407.7|17411.2|17409.7|17414.5|17412.7|17409.2|17407.4|2236
1588060800000|2020-04-28 08:00:00|17410.2|17408.7|17404.2|17402.7|17412.2|17410|17402.2|17400.7|3716
1588061100000|2020-04-28 08:05:00|17404.7|17403.2|17405.2|17403.7|17409.2|17407.7|17401.5|17400|3932
1588061400000|2020-04-28 08:10:00|17404.8|17403.3|17407.2|17405.7|17408.2|17406.7|17402.2|17400.7|2810
1588061700000|2020-04-28 08:15:00|17408.2|17406.7|17411.3|17409.8|17413.2|17411.7|17407.2|17405.7|2632
1588062000000|2020-04-28 08:20:00|17410.3|17408.8|17402.3|17400.8|17415.3|17413.8|17401.3|17399.8|2975
1588062300000|2020-04-28 08:25:00|17402.5|17400|17402.4|17400.9|17403.4|17401.9|17397|17395.5|2851
1588062600000|2020-04-28 08:30:00|17403.4|17401.9|17401.4|17399.9|17403.4|17401.9|17398.4|17396.9|1277
1588062900000|2020-04-28 08:35:00|17400.9|17399.4|17388.4|17386.9|17401.4|17399.9|17386.4|17384.7|2923
1588063200000|2020-04-28 08:40:00|17389|17387.5|17392.5|17391|17394.7|17393|17389|17387.5|2311
1588063500000|2020-04-28 08:45:00|17393.5|17392|17395.5|17394|17397.5|17396|17392.5|17391|1792
1588063800000|2020-04-28 08:50:00|17396.5|17395|17404.5|17403|17404.5|17403|17395.5|17393.7|2998
1588064100000|2020-04-28 08:55:00|17405.5|17404|17405.5|17404|17408.5|17406.6|17400.5|17399|2981
1588064400000|2020-04-28 09:00:00|17406.5|17405|17410.5|17409|17411.5|17410|17403.5|17401.7|2701
1588064700000|2020-04-28 09:05:00|17410.9|17409.4|17415.5|17414|17416.5|17415|17410.9|17409.4|3462
1588065000000|2020-04-28 09:10:00|17416.5|17415|17415.5|17414|17419.5|17418|17414.5|17413|2776
1588065300000|2020-04-28 09:15:00|17416.5|17415|17411.5|17410|17416.5|17415|17411.5|17410|2408
1588065600000|2020-04-28 09:20:00|17412.5|17411|17410.6|17409.1|17413.5|17412|17409.5|17408|2884
1588065900000|2020-04-28 09:25:00|17411|17409.5|17413.6|17412.1|17414.6|17413.1|17408.6|17407.1|3258
1588066200000|2020-04-28 09:30:00|17414.6|17413.1|17420.6|17419.1|17420.6|17419.1|17414.6|17413.1|2312
1588066500000|2020-04-28 09:35:00|17419.6|17418.1|17417.9|17416.4|17419.9|17418.1|17415.6|17414.1|4064
1588066800000|2020-04-28 09:40:00|17416.9|17415.4|17419.9|17418.4|17420.2|17418.4|17416.9|17415.4|1887
1588067100000|2020-04-28 09:45:00|17420.9|17419.4|17419.9|17418.4|17423.9|17422.4|17419.9|17418.4|2256
1588067400000|2020-04-28 09:50:00|17418.9|17417.4|17417.9|17416.4|17419.9|17418.4|17415.9|17414.4|2514
1588067700000|2020-04-28 09:55:00|17418.9|17417.4|17416.6|17415.1|17418.9|17417.4|17415.9|17414.4|2176
1588068000000|2020-04-28 10:00:00|17416.9|17415.4|17413.9|17412.4|17418.9|17417.4|17413.9|17412.4|2531
1588068300000|2020-04-28 10:05:00|17414.9|17413.4|17405.9|17404.4|17414.9|17413.4|17404.9|17403.4|1931
1588068600000|2020-04-28 10:10:00|17407.9|17406.4|17413|17411.5|17413|17411.5|17405.9|17404.4|3338
1588068900000|2020-04-28 10:15:00|17412|17410.5|17416|17414.5|17416|17414.5|17410|17408.5|2001
1588069200000|2020-04-28 10:20:00|17415|17413.5|17410|17408.5|17415.3|17413.5|17410|17408.5|656
1588069500000|2020-04-28 10:25:00|17411|17409.5|17413|17411.5|17416|17414.5|17411|17409.5|1473
1588069800000|2020-04-28 10:30:00|17414|17412.5|17416|17414.5|17416|17414.5|17412.3|17410.5|2153
1588070100000|2020-04-28 10:35:00|17415.4|17413.9|17420|17418.5|17420|17418.5|17414|17412.5|1606
1588070400000|2020-04-28 10:40:00|17421|17418.9|17422|17420.5|17422.5|17421|17419|17417.5|1541
1588070700000|2020-04-28 10:45:00|17421.3|17419.5|17420|17418.5|17422|17420.5|17417|17415.5|2532
1588071000000|2020-04-28 10:50:00|17419|17417.5|17418.6|17417.1|17421|17419.5|17417.9|17416.1|1440
1588071300000|2020-04-28 10:55:00|17418.2|17416.7|17415.3|17413.8|17419.6|17417.8|17415.3|17413.8|1028
1588071600000|2020-04-28 11:00:00|17416.3|17414.8|17419.6|17417.1|17419.9|17418.1|17415.3|17413.8|871
1588071900000|2020-04-28 11:05:00|17418.6|17418.1|17422.6|17421.1|17423.6|17422.1|17418.6|17417.1|1585
1588072200000|2020-04-28 11:10:00|17423.1|17421.6|17420.7|17419.2|17423.7|17422.2|17420.7|17418.9|2179
1588072500000|2020-04-28 11:15:00|17421.7|17420.2|17414.7|17413.2|17421.7|17420.2|17414.7|17413.2|1515
1588072800000|2020-04-28 11:20:00|17415.7|17414.2|17412.7|17411.2|17415.7|17414.2|17412.7|17411.2|1859
1588073100000|2020-04-28 11:25:00|17413.7|17412.2|17420.7|17419.2|17420.7|17419.2|17413.7|17412.2|956
1588073400000|2020-04-28 11:30:00|17421.7|17420.2|17428.7|17427.2|17429.7|17428.2|17420.7|17418.9|2051
1588073700000|2020-04-28 11:35:00|17429.3|17427.8|17427.7|17426.2|17431|17429.2|17427.7|17426.2|1740
1588074000000|2020-04-28 11:40:00|17428.7|17427.2|17428.7|17427.2|17429.4|17427.9|17427.7|17426.2|1149
1588074300000|2020-04-28 11:45:00|17429.2|17427.7|17426.7|17425.2|17430|17428.2|17426.7|17425.2|1782
1588074600000|2020-04-28 11:50:00|17426|17424.5|17426.8|17425.3|17428.2|17426.2|17424.7|17423.2|1041
1588074900000|2020-04-28 11:55:00|17427.8|17426.3|17427.8|17426.3|17430|17428.3|17426.8|17425|1245
1588075200000|2020-04-28 12:00:00|17428.8|17427|17432.8|17431.3|17433.8|17432.3|17427.8|17426|1290
1588075500000|2020-04-28 12:05:00|17433.8|17432.3|17432.8|17431.3|17434.1|17432.3|17431.8|17430|978
1588075800000|2020-04-28 12:10:00|17433.2|17431.7|17431.8|17430.3|17433.8|17432.3|17429.2|17427.7|1679
1588076100000|2020-04-28 12:15:00|17431.5|17430|17431.8|17430.3|17432.8|17431.3|17430.8|17429.3|1176
1588076400000|2020-04-28 12:20:00|17432.8|17431.3|17432.1|17430.6|17436.1|17434.6|17431.8|17430.3|1671
1588076700000|2020-04-28 12:25:00|17433.1|17431.3|17435.1|17432.6|17439.1|17437.6|17432.1|17430.6|2543
1588077000000|2020-04-28 12:30:00|17434.1|17433.6|17442.1|17440.6|17443.1|17441.6|17434.1|17433.3|1981
1588077300000|2020-04-28 12:35:00|17443.1|17441.6|17446.1|17444.6|17446.1|17444.6|17442.1|17440.3|4720
1588077600000|2020-04-28 12:40:00|17447.1|17445.6|17447.2|17445.7|17450.2|17448.7|17445.1|17443.6|2109
1588077900000|2020-04-28 12:45:00|17448.2|17446.7|17452.2|17450.7|17454.4|17452.7|17447.2|17445.7|3160
1588078200000|2020-04-28 12:50:00|17453.2|17451.7|17449.2|17447.7|17454.5|17452.7|17449.2|17447.7|2310
1588078500000|2020-04-28 12:55:00|17448.9|17447.4|17444.2|17442.7|17449.9|17447.7|17444.2|17442.7|2410
1588078800000|2020-04-28 13:00:00|17445.2|17443.7|17438.2|17436.7|17446.5|17444.7|17437.2|17435.7|3165
1588079100000|2020-04-28 13:05:00|17437.2|17435.7|17450.2|17447.7|17453.2|17451.7|17436.2|17434.7|6999
1588079400000|2020-04-28 13:10:00|17449.2|17448.7|17441.2|17439.7|17451.2|17449.7|17441.2|17439.4|2788
1588079700000|2020-04-28 13:15:00|17441.7|17440.2|17444.2|17441.7|17445.2|17443.7|17441.7|17440.2|1483
1588080000000|2020-04-28 13:20:00|17443.2|17442.7|17449.2|17447.7|17450.2|17448.7|17443.2|17442.7|2095
1588080300000|2020-04-28 13:25:00|17449|17446.5|17449.3|17447.8|17451.5|17449.8|17448.2|17446.5|1735
1588080600000|2020-04-28 13:30:00|17448.8|17447.3|17447.7|17446.2|17449.5|17447.8|17445.3|17443.5|3385
1588080900000|2020-04-28 13:35:00|17448.3|17446.8|17454.3|17452.8|17454.3|17452.8|17446.3|17444.8|3465
1588081200000|2020-04-28 13:40:00|17453.3|17451.8|17448.3|17446.8|17453.3|17451.8|17448.3|17446.8|1992
1588081500000|2020-04-28 13:45:00|17447.9|17446.4|17454.3|17452.8|17455.6|17453.8|17447.3|17445.5|2073
1588081800000|2020-04-28 13:50:00|17453.9|17452.4|17448.3|17445.8|17454.3|17452.8|17447.3|17445.5|1729
1588082100000|2020-04-28 13:55:00|17447.3|17446.8|17449.3|17447.8|17449.3|17447.8|17445.3|17443.8|1742
1588082400000|2020-04-28 14:00:00|17448.3|17446.8|17446.3|17444.8|17450.3|17448.8|17446.3|17444.8|2287
1588082700000|2020-04-28 14:05:00|17445.3|17443.8|17452.3|17450.8|17452.3|17450.8|17445.3|17443.8|2280
1588083000000|2020-04-28 14:10:00|17452.8|17451.3|17451.4|17449.9|17453.3|17451.8|17450.4|17448.9|1307
1588083300000|2020-04-28 14:15:00|17451.8|17450.3|17450.4|17448.9|17453.4|17451.9|17450.4|17448.9|2383
1588083600000|2020-04-28 14:20:00|17450.8|17449.3|17450.4|17448.9|17452.4|17450.9|17449.4|17447.9|1367
1588083900000|2020-04-28 14:25:00|17451.4|17449.9|17453.4|17451.9|17454.4|17452.9|17447.4|17445.6|3579
1588084200000|2020-04-28 14:30:00|17454.4|17452.9|17455.4|17453.9|17459.7|17457.9|17452.4|17450.9|3975
1588084500000|2020-04-28 14:35:00|17454.4|17452.9|17455.4|17453.9|17456.7|17454.9|17453.4|17451.9|1830
1588084800000|2020-04-28 14:40:00|17456.4|17453.6|17456.4|17454.9|17458.4|17456.9|17455.4|17453.6|1543
1588085100000|2020-04-28 14:45:00|17457.4|17455.6|17462.4|17460.9|17463.7|17461.9|17456.4|17454.9|2384
1588085400000|2020-04-28 14:50:00|17463.4|17461.9|17462.5|17461|17463.4|17461.9|17458.4|17456.9|1793
1588085700000|2020-04-28 14:55:00|17462|17460.5|17458.5|17457|17463.5|17462|17457.5|17456|3489
1588086000000|2020-04-28 15:00:00|17457.5|17456|17455.5|17454|17459.5|17458|17453.5|17452|2771
1588086300000|2020-04-28 15:05:00|17456.5|17455|17457.3|17455.8|17461.1|17459.6|17456.1|17454.6|3161
1588086600000|2020-04-28 15:10:00|17457.6|17455.1|17454.5|17453|17457.6|17455.8|17451.8|17450.3|4055
1588086900000|2020-04-28 15:15:00|17455.5|17454|17453.5|17452|17458.5|17457|17452.5|17451|3402
1588087200000|2020-04-28 15:20:00|17454.8|17452.3|17451.5|17450|17454.8|17453|17451.5|17449.7|1285
1588087500000|2020-04-28 15:25:00|17450.5|17449|17444.5|17443|17451.5|17450|17444.5|17443|1818
1588087800000|2020-04-28 15:30:00|17445.5|17444|17445.5|17444|17447.5|17446|17444.5|17443|2942
1588088100000|2020-04-28 15:35:00|17446.5|17445|17448.6|17447.1|17448.8|17447.1|17445.5|17444|1464
1588088400000|2020-04-28 15:40:00|17449.3|17446.8|17451.6|17450.1|17452.9|17451.1|17448.6|17446.8|2219
1588088700000|2020-04-28 15:45:00|17450.6|17449.1|17452.6|17451.1|17452.6|17451.1|17448.6|17446.8|786
1588089000000|2020-04-28 15:50:00|17451.6|17450.1|17453.6|17452.1|17455.1|17453.1|17450.6|17448.8|906
1588089300000|2020-04-28 15:55:00|17452.6|17451.1|17452.6|17451.1|17453.9|17452.1|17450.6|17449.1|1159
1588089600000|2020-04-28 16:00:00|17451.6|17450.1|17455.6|17454.1|17455.6|17454.1|17451.6|17450.1|1586
1588089900000|2020-04-28 16:05:00|17456.6|17455.1|17455.6|17454.1|17459.6|17458.1|17454.6|17453.1|1793
1588090200000|2020-04-28 16:10:00|17455.2|17453.7|17453.6|17452.1|17455.9|17454.1|17453.6|17452.1|701
1588090500000|2020-04-28 16:15:00|17454.6|17453.1|17456.7|17455.2|17457.9|17456.1|17453.6|17451.9|919
1588090800000|2020-04-28 16:20:00|17456.4|17454.2|17456.7|17455.2|17458.7|17457.2|17455.7|17454.2|717
1588091100000|2020-04-28 16:25:00|17457.7|17456.2|17450.7|17449.2|17457.7|17456.2|17450.7|17449.2|744
1588091400000|2020-04-28 16:30:00|17451.7|17450.2|17448.7|17447.2|17451.9|17450.2|17448|17446.5|635
1588091700000|2020-04-28 16:35:00|17447.7|17446.2|17445.7|17444.2|17450|17448.2|17445.7|17443.9|949
1588092000000|2020-04-28 16:40:00|17446.7|17445.2|17446.7|17445.2|17447.7|17446.2|17445.1|17443.6|608
1588092300000|2020-04-28 16:45:00|17447.7|17446.2|17446.7|17445.2|17447.7|17446.2|17446.7|17444.9|171
1588092600000|2020-04-28 16:50:00|17447.7|17445.5|17447.7|17446.2|17448.7|17446.5|17446.7|17444.9|322
1588092900000|2020-04-28 16:55:00|17446.7|17445.2|17449|17447.5|17450.7|17448.5|17445.7|17443.9|416
1588093200000|2020-04-28 17:00:00|17448.7|17447.2|17446.8|17445.3|17451.7|17450.2|17445.8|17444.3|334
1588093500000|2020-04-28 17:05:00|17447.5|17445|17449.8|17448.3|17449.8|17448.3|17446.8|17445|158
1588093800000|2020-04-28 17:10:00|17448.8|17447.3|17448.8|17447.3|17450.1|17448.3|17447.8|17446|272
1588094100000|2020-04-28 17:15:00|17449.8|17447.6|17452.8|17451.3|17452.8|17451.3|17448.8|17447|353
1588094400000|2020-04-28 17:20:00|17451.8|17450.3|17449.8|17448.3|17453.1|17451.3|17449.4|17447.9|171
1588094700000|2020-04-28 17:25:00|17450.8|17449.3|17451.8|17450.3|17451.8|17450.3|17448.8|17447.3|132
1588095000000|2020-04-28 17:30:00|17451.4|17449.9|17451.8|17450.3|17451.8|17450.3|17450.8|17449|171
1588095300000|2020-04-28 17:35:00|17452.4|17450.9|17452.1|17450.6|17453.8|17452.3|17450.8|17449|310
1588095600000|2020-04-28 17:40:00|17451.8|17450.3|17449.8|17448.3|17451.8|17450.3|17448.8|17447.1|335
1588095900000|2020-04-28 17:45:00|17448.8|17447.3|17447.9|17446.4|17449.9|17448.4|17447.9|17446.4|242
1588096200000|2020-04-28 17:50:00|17446.9|17445.4|17446.9|17445.4|17447.9|17446.4|17445.9|17444.1|327
1588096500000|2020-04-28 17:55:00|17445.9|17444.4|17453.9|17452.4|17453.9|17452.4|17445.9|17444.1|588
1588096800000|2020-04-28 18:00:00|17452.9|17451.4|17452.9|17451.4|17455.9|17454.4|17450.9|17449.4|726
1588097100000|2020-04-28 18:05:00|17453.9|17452.4|17454.9|17453.4|17456.9|17455.4|17452.9|17452.1|205
1588097400000|2020-04-28 18:10:00|17453.9|17452.4|17452.9|17451.4|17454.1|17452.4|17451.9|17450.1|156
1588097700000|2020-04-28 18:15:00|17453.2|17450.7|17450.9|17449.4|17454.9|17453.4|17450.9|17448.9|193
1588098000000|2020-04-28 18:20:00|17451.9|17450.4|17451.9|17450.4|17452.9|17451.4|17450.7|17448.4|107
1588098300000|2020-04-28 18:25:00|17451.7|17449.2|17452|17450.5|17452.2|17450.5|17449.9|17448.4|16
1588098600000|2020-04-28 18:30:00|17452.2|17450.7|17452|17450.5|17453.2|17451.5|17451|17449.5|79
1588098900000|2020-04-28 18:35:00|17452.4|17450.9|17452|17450.5|17453|17451.5|17452|17450.5|115
1588099200000|2020-04-28 18:40:00|17452.7|17450.2|17452.3|17450.8|17452.7|17450.9|17451|17449.5|197
1588099500000|2020-04-28 18:45:00|17452|17450.5|17451|17449.5|17452.4|17450.9|17451|17449.2|547
1588099800000|2020-04-28 18:50:00|17450|17448.5|17451|17449.5|17451.7|17450.1|17449|17447.5|173
1588100100000|2020-04-28 18:55:00|17450.6|17449.1|17453|17451.5|17453.3|17451.5|17449|17447.2|242
1588100400000|2020-04-28 19:00:00|17452|17450.5|17451|17449.5|17452.3|17450.5|17450|17448.5|166
1588100700000|2020-04-28 19:05:00|17451.3|17449.8|17450|17448.5|17452|17450.5|17450|17448.3|51
1588101000000|2020-04-28 19:10:00|17450.6|17449.1|17451.1|17449.6|17451.3|17449.6|17450.6|17448.5|18
1588101300000|2020-04-28 19:15:00|17450.1|17448.6|17450.1|17448.6|17450.1|17449.6|17450.1|17448.6|8
1588101600000|2020-04-28 19:20:00|17450.4|17447.9|17450.1|17448.6|17451.1|17449.6|17449.1|17447.6|232
1588101900000|2020-04-28 19:25:00|17450.5|17449|17451.1|17449.6|17451.1|17449.6|17450.1|17448.6|141
1588102200000|2020-04-28 19:30:00|17451.4|17449.9|17451.1|17449.6|17452.4|17450.6|17450.1|17448.6|254
1588102500000|2020-04-28 19:35:00|||||||||4
1588102800000|2020-04-28 19:40:00|17451.5|17450|17453.1|17451.6|17453.4|17451.6|17451.1|17449.6|53
1588103100000|2020-04-28 19:45:00|17452.1|17450.6|17451.1|17449.6|17453.4|17451.6|17451.1|17449.6|115
1588103400000|2020-04-28 19:50:00|17450.1|17448.6|17452.1|17450.6|17453.1|17451.6|17449.1|17447.6|521
1588103700000|2020-04-28 19:55:00|17453.1|17451.6|17450.2|17448.7|17453.2|17451.7|17450.2|17448.7|464
1588140300000|2020-04-29 06:05:00|17463.3|17461.8|17454.3|17452.8|17463.3|17461.8|17453.3|17451.8|1519
1588140600000|2020-04-29 06:10:00|17453.3|17451.8|17457.3|17455.8|17458.3|17456.8|17451.3|17449.8|1248
1588140900000|2020-04-29 06:15:00|17456.3|17453.8|17456.3|17454.8|17456.3|17454.8|17450.3|17448.8|674
1588141200000|2020-04-29 06:20:00|17455.6|17454.1|17465.3|17463.8|17467.6|17465.8|17455.3|17453.8|1088
1588141500000|2020-04-29 06:25:00|17464.9|17463.4|17474.3|17472.8|17475.3|17473.8|17464.3|17462.8|2396
1588141800000|2020-04-29 06:30:00|17475.3|17473.8|17471.3|17469.8|17476.8|17475.3|17469.3|17467.8|1262
1588142100000|2020-04-29 06:35:00|17472.3|17470.8|17471.4|17469.9|17473.4|17471.9|17469.3|17467.8|685
1588142400000|2020-04-29 06:40:00|17470.4|17468.9|17465.4|17463.9|17471.4|17469.9|17464.4|17462.9|1319
1588142700000|2020-04-29 06:45:00|17464.4|17462.9|17467.4|17465.9|17470.7|17468.9|17464.4|17462.9|1167
1588143000000|2020-04-29 06:50:00|17468.4|17466.9|17467.4|17465.9|17471.4|17469.9|17466.4|17464.9|1103
1588143300000|2020-04-29 06:55:00|17468|17466.5|17459.4|17457.9|17468.4|17466.9|17458.4|17456.9|1469
1588143600000|2020-04-29 07:00:00|17460.4|17458.9|17450.4|17448.9|17464.4|17462.9|17450.4|17448.9|4098
1588143900000|2020-04-29 07:05:00|17451|17449.5|17449.4|17447.9|17451.7|17449.9|17445.4|17443.9|2508
1588144200000|2020-04-29 07:10:00|17448.4|17446.9|17454.7|17453.2|17454.7|17453.2|17446.4|17444.9|1641
1588144500000|2020-04-29 07:15:00|17455.1|17453.6|17463.7|17462.2|17463.7|17462.2|17454.7|17453.2|2287
1588144800000|2020-04-29 07:20:00|17464.3|17462.8|17467.8|17466.3|17471.7|17470.2|17463.7|17462.2|2590
1588145100000|2020-04-29 07:25:00|17467.3|17465.8|17472.8|17471.3|17473.8|17472.3|17465.8|17464.3|1739
1588145400000|2020-04-29 07:30:00|17471.8|17470.3|17473.8|17472.3|17475.8|17474.3|17467.8|17466.3|1906
1588145700000|2020-04-29 07:35:00|17472.8|17471.3|17475.8|17474.3|17475.8|17474.3|17469.8|17467.3|1659
1588146000000|2020-04-29 07:40:00|17476.8|17475.3|17481.1|17479.6|17485.4|17483.6|17476.8|17475.3|4244
1588146300000|2020-04-29 07:45:00|17482.1|17480.6|17478.1|17476.6|17484.6|17482.6|17478.1|17476.6|3149
1588146600000|2020-04-29 07:50:00|17477.5|17476|17474.1|17472.6|17479.1|17477.6|17474.1|17472.6|2402
1588146900000|2020-04-29 07:55:00|17475.1|17473.3|17471.1|17469.6|17476.1|17474.6|17471.1|17469.6|2115
1588147200000|2020-04-29 08:00:00|17471.4|17469.9|17477.1|17475.6|17477.1|17475.6|17470.1|17468.6|2071
1588147500000|2020-04-29 08:05:00|17478.1|17476.6|17481.1|17479.6|17482.1|17480.6|17477.1|17475.6|2719
1588147800000|2020-04-29 08:10:00|17482.1|17480.6|17478.2|17476.7|17486.1|17484.6|17478.2|17476.7|2882
1588148100000|2020-04-29 08:15:00|17477.2|17475.7|17477.2|17475.7|17477.4|17475.7|17474.2|17472.7|2874
1588148400000|2020-04-29 08:20:00|17476.2|17474.7|17477.2|17475.7|17478.2|17476.7|17474.2|17472.7|1503
1588148700000|2020-04-29 08:25:00|17478.2|17476|17480.2|17478.7|17480.2|17478.7|17476.2|17474.4|1951
1588149000000|2020-04-29 08:30:00|17479.2|17477.7|17481.2|17479.7|17488.2|17486.3|17479.2|17477.7|2716
1588149300000|2020-04-29 08:35:00|17481.6|17480.1|17477.2|17475.7|17485.2|17483.7|17477.2|17475.7|2539
1588149600000|2020-04-29 08:40:00|17477.5|17476|17478.2|17476.7|17480.2|17478.7|17475.2|17473.7|1925
1588149900000|2020-04-29 08:45:00|17479.2|17477.7|17473.2|17471.7|17479.5|17477.7|17473.2|17471.7|1908
1588150200000|2020-04-29 08:50:00|17474.2|17472.7|17474.2|17472.7|17476.2|17474.7|17471.2|17469.7|2982
1588150500000|2020-04-29 08:55:00|17473.2|17471.7|17475.3|17473.8|17480.3|17478.8|17473.2|17471.5|2216
1588150800000|2020-04-29 09:00:00|17475.7|17474.2|17471.3|17469.8|17476.3|17474.8|17470.3|17468.8|3045
1588151100000|2020-04-29 09:05:00|17471|17468.8|17476.3|17474.8|17477.3|17475.8|17470.3|17468.5|2911
1588151400000|2020-04-29 09:10:00|17477.3|17475.1|17473.3|17471.8|17477.3|17475.8|17471.3|17469.8|1790
1588151700000|2020-04-29 09:15:00|17473.9|17472.4|17470.3|17468.8|17475.3|17473.8|17469.3|17467.8|3440
1588152000000|2020-04-29 09:20:00|17469.3|17467.8|17468.3|17466.8|17471.3|17469.8|17467.3|17465.8|5595
1588152300000|2020-04-29 09:25:00|17469.3|17467.8|17462.3|17460.8|17470.3|17468.8|17461.3|17459.8|8404
1588152600000|2020-04-29 09:30:00|17461.3|17459.8|17480.3|17478.8|17481.3|17479.8|17461.3|17459.8|6844
1588152900000|2020-04-29 09:35:00|17481.3|17479.8|17480.4|17478.9|17486.3|17484.8|17478.3|17476.8|4872
1588153200000|2020-04-29 09:40:00|17481.1|17478.6|17491.4|17489.9|17492.4|17490.9|17480.1|17478.6|5639
1588153500000|2020-04-29 09:45:00|17492.4|17490.9|17490.4|17488.9|17493.4|17491.9|17486.4|17484.9|2725
1588153800000|2020-04-29 09:50:00|17489.4|17487.9|17486.7|17485.2|17490.7|17489.2|17485.7|17484.2|2908
1588154100000|2020-04-29 09:55:00|17485.7|17484.2|17486.7|17485.2|17488.7|17487.2|17485.7|17484.2|1089
1588154400000|2020-04-29 10:00:00|17485.7|17484.2|17490.7|17489.2|17490.7|17489.2|17483.7|17482.2|3889
1588154700000|2020-04-29 10:05:00|17490|17488.5|17490.7|17489.2|17494.7|17493.2|17489.7|17487.9|2072
1588155000000|2020-04-29 10:10:00|17491.7|17490.2|17493.7|17492.2|17493.7|17492.2|17487.7|17486.2|2458
1588155300000|2020-04-29 10:15:00|17494.7|17493.2|17500|17498.5|17502.3|17500.5|17494.7|17493.2|4000
1588155600000|2020-04-29 10:20:00|17501|17499.5|17499|17497.5|17503.3|17501.5|17498|17496.2|2084
1588155900000|2020-04-29 10:25:00|17500|17498.5|17496|17494.5|17501.3|17499.5|17496|17494.5|2441
1588156200000|2020-04-29 10:30:00|17497|17495.5|17501.1|17499.6|17501.1|17499.6|17495.1|17493.6|2182
1588156500000|2020-04-29 10:35:00|17502.1|17500.6|17507.2|17505.7|17509.4|17507.9|17500.1|17498.6|3778
1588156800000|2020-04-29 10:40:00|17506.5|17505|17501.7|17500.2|17509.7|17507.9|17501.7|17500.2|3427
1588157100000|2020-04-29 10:45:00|17502.7|17501.2|17498.7|17497.2|17503|17501.2|17498.7|17497.2|1430
1588157400000|2020-04-29 10:50:00|17499.7|17498.2|17499.7|17498.2|17501|17499.2|17497.7|17496.2|1531
1588157700000|2020-04-29 10:55:00|17499.4|17497.2|17497.3|17495.8|17500.7|17498.5|17497.3|17495.8|1613
1588158000000|2020-04-29 11:00:00|17498.3|17496.8|17498.3|17496.8|17500.3|17497.8|17497.3|17495.8|769
1588158300000|2020-04-29 11:05:00|17499.3|17497.8|17503.3|17501.8|17504.3|17502.8|17498.3|17496.8|922
1588158600000|2020-04-29 11:10:00|17502.7|17501.2|17506.3|17504.8|17506.3|17504.8|17502.3|17500.8|971
1588158900000|2020-04-29 11:15:00|17505.3|17503.8|17504.3|17502.8|17507.3|17505.8|17503.3|17501.5|2100
1588159200000|2020-04-29 11:20:00|17503.3|17501.8|17501.3|17499.8|17504.3|17502.8|17501.3|17499.8|1585
1588159500000|2020-04-29 11:25:00|17500.3|17498.8|17500.3|17498.8|17503.3|17501.8|17499.3|17497.8|1573
1588159800000|2020-04-29 11:30:00|17501.3|17497.8|17503.7|17502.2|17503.7|17502.2|17501.3|17497.8|1515
1588160100000|2020-04-29 11:35:00|17502.7|17501.2|17500.7|17499.2|17503.7|17502.2|17500.1|17498.6|2175
1588160400000|2020-04-29 11:40:00|17499.7|17498.2|17500.7|17499.2|17501.7|17500.2|17498.7|17497.2|1475
1588160700000|2020-04-29 11:45:00|17499.7|17498.2|17500.7|17499.2|17501.7|17500.2|17498.7|17497.2|1895
1588161000000|2020-04-29 11:50:00|17501.3|17499.8|17495.7|17494.2|17501.3|17499.8|17494.7|17493.2|2026
1588161300000|2020-04-29 11:55:00|17496.7|17495.2|17497.7|17496.2|17498.7|17497.2|17495.7|17494.2|2166
1588161600000|2020-04-29 12:00:00|17497.3|17495.8|17497.7|17496.2|17500|17498.2|17496.7|17495.2|1095
1588161900000|2020-04-29 12:05:00|17498.7|17497.2|17496.7|17495.2|17498.7|17497.2|17495.7|17494.2|1928
1588162200000|2020-04-29 12:10:00|17495.7|17494.2|17491.7|17490.2|17496.7|17495.2|17491.7|17490.2|1255
1588162500000|2020-04-29 12:15:00|17492.7|17491.2|17492.8|17491.3|17493.8|17492.3|17488.7|17487.2|2422
1588162800000|2020-04-29 12:20:00|17493.8|17492.3|17493.8|17492.3|17496.8|17495.3|17491.8|17490.3|3688
1588163100000|2020-04-29 12:25:00|17494.8|17493.3|17487.8|17486.3|17495.8|17494.3|17487.8|17486.3|3049
1588163400000|2020-04-29 12:30:00|17488.8|17487.3|17487.2|17485.7|17490.2|17488.7|17479.2|17477.7|8674
1588163700000|2020-04-29 12:35:00|17486.2|17484.7|17487.9|17486.4|17491.5|17489.7|17482.2|17480.7|3992
1588164000000|2020-04-29 12:40:00|17488.2|17486.7|17489.2|17487.7|17494.2|17492.7|17487.2|17485.7|2770
1588164300000|2020-04-29 12:45:00|17488.8|17487.3|17482.2|17480.7|17493.2|17491.7|17481.2|17479.7|3881
1588164600000|2020-04-29 12:50:00|17483.2|17481.7|17488.3|17486.8|17488.3|17486.8|17481.2|17479.7|3571
1588164900000|2020-04-29 12:55:00|17487.3|17485.8|17479.3|17477.8|17487.5|17485.8|17479.3|17477.8|3470
1588165200000|2020-04-29 13:00:00|17479.6|17477.1|17488.3|17486.8|17488.3|17486.8|17476.3|17474.5|3533
1588165500000|2020-04-29 13:05:00|17487.3|17485.8|17483.3|17481.8|17488.6|17486.8|17482.3|17480.8|2698
1588165800000|2020-04-29 13:10:00|17484.3|17482.8|17486.3|17484.8|17489.3|17487.8|17482.3|17480.8|3316
1588166100000|2020-04-29 13:15:00|17486.7|17485.2|17486.3|17484.8|17488.3|17486.8|17484.3|17482.8|1861
1588166400000|2020-04-29 13:20:00|17487.3|17485.8|17487.3|17485.8|17487.3|17485.8|17482.3|17480.8|3275
1588166700000|2020-04-29 13:25:00|17488.3|17486.8|17490.3|17488.8|17492.3|17490.8|17487.3|17485.5|2206
1588167000000|2020-04-29 13:30:00|17490.9|17489.4|17494.4|17492.9|17495.6|17493.9|17490.9|17489.4|3321
1588167300000|2020-04-29 13:35:00|17494.8|17493.3|17497.4|17495.9|17500.6|17498.9|17493.4|17491.9|3064
1588167600000|2020-04-29 13:40:00|17496.4|17494.9|17494.4|17492.9|17497.8|17496.3|17494.4|17492.9|2561
1588167900000|2020-04-29 13:45:00|17493.4|17491.9|17498.4|17496.9|17498.4|17496.9|17492.4|17490.9|2501
1588168200000|2020-04-29 13:50:00|17497.4|17495.9|17502.4|17500.9|17502.4|17500.9|17497.4|17495.9|4890
1588168500000|2020-04-29 13:55:00|17503.4|17501.9|17507|17505.5|17508|17506.5|17503|17501.5|3167
1588168800000|2020-04-29 14:00:00|17506|17504.5|17510|17508.5|17510|17508.5|17506|17504.5|3374
1588169100000|2020-04-29 14:05:00|17509.7|17508.2|17510|17508.5|17513|17511.5|17507|17505.5|3034
1588169400000|2020-04-29 14:10:00|17511.3|17508.8|17507|17505.5|17512|17510.5|17506|17504.5|3248
1588169700000|2020-04-29 14:15:00|17508|17506.5|17504|17502.5|17508.5|17506.5|17502|17500.5|3264
1588170000000|2020-04-29 14:20:00|17503.7|17501.5|17509|17507.5|17510|17508.5|17503.3|17501.5|2572
1588170300000|2020-04-29 14:25:00|17509.1|17507.6|17510.1|17508.6|17511.3|17509.6|17507.1|17505.6|2720
1588170600000|2020-04-29 14:30:00|17509.1|17507.6|17511.1|17509.6|17512.4|17510.6|17506.1|17504.3|2218
1588170900000|2020-04-29 14:35:00|17510.1|17508.6|17506.1|17504.6|17511.8|17510.3|17504.4|17502.6|2396
1588171200000|2020-04-29 14:40:00|17505.1|17503.6|17503.1|17501.6|17507.4|17505.6|17502.1|17500.6|3600
1588171500000|2020-04-29 14:45:00|17504.1|17502.6|17506.1|17504.6|17509.1|17507.6|17503.1|17501.6|2276
1588171800000|2020-04-29 14:50:00|17507.1|17505.6|17502.1|17500.6|17508.1|17506.6|17502.1|17500.3|2314
1588172100000|2020-04-29 14:55:00|17501.1|17499.6|17499.1|17497.6|17501.1|17499.6|17496.1|17494.3|2858
1588172400000|2020-04-29 15:00:00|17500.1|17498.6|17499.1|17496.6|17502.4|17500.6|17495.7|17493.6|4013
1588172700000|2020-04-29 15:05:00|17498.1|17495.6|17492.7|17491.2|17498.1|17495.6|17489.4|17487.9|3142
1588173000000|2020-04-29 15:10:00|17493.4|17490.9|17492.6|17491.1|17494|17492.5|17488.7|17487.2|3272
1588173300000|2020-04-29 15:15:00|17491.9|17490.4|17487.6|17486.1|17494.6|17493.1|17485.6|17484.1|3903
1588173600000|2020-04-29 15:20:00|17486.6|17485.1|17483.6|17482.1|17488.6|17487.1|17483.6|17482.1|2520
1588173900000|2020-04-29 15:25:00|17483.2|17481.7|17484.7|17483.2|17486.6|17484.2|17482.6|17481.1|2078
1588174200000|2020-04-29 15:30:00|17483.7|17482.2|17486.7|17485.2|17488.7|17487.2|17482.7|17481.2|1679
1588174500000|2020-04-29 15:35:00|17487.7|17485.9|17488.7|17487.2|17490.7|17488.5|17486.7|17484.9|1848
1588174800000|2020-04-29 15:40:00|17489.4|17487.9|17494.7|17493.2|17494.7|17493.2|17489.4|17487.9|1473
1588175100000|2020-04-29 15:45:00|17495.7|17494.2|17492.4|17490.9|17495.7|17494.2|17491.8|17490.3|1131
1588175400000|2020-04-29 15:50:00|17492.1|17490.6|17495.4|17493.9|17496.4|17493.9|17491.4|17489.9|990
1588175700000|2020-04-29 15:55:00|17496.4|17494.3|17495.4|17493.9|17496.7|17494.9|17494.4|17492.6|1670
1588176000000|2020-04-29 16:00:00|17495.1|17493.6|17496.4|17494.9|17497.4|17495.4|17495.1|17493.6|1106
1588176300000|2020-04-29 16:05:00|17496.5|17495|17496.5|17495|17498.5|17497|17496.5|17495|879
1588176600000|2020-04-29 16:10:00|17497.5|17496|17496.5|17495|17497.5|17496|17494.5|17492.7|791
1588176900000|2020-04-29 16:15:00|17496.1|17494.6|17500.5|17499|17500.5|17499|17495.5|17494|696
1588177200000|2020-04-29 16:20:00|17501.5|17500|17502.5|17501|17503.8|17502|17500.5|17499|1127
1588177500000|2020-04-29 16:25:00|17503.5|17502|17506.5|17505|17506.5|17505|17503.5|17501.7|986
1588177800000|2020-04-29 16:30:00|17506.8|17504.3|17505.5|17504|17506.8|17505|17503.5|17502|847
1588178100000|2020-04-29 16:35:00|17504.5|17503|17502.5|17501|17504.5|17503|17502.5|17501|625
1588178400000|2020-04-29 16:40:00|17503.5|17501.3|17501.5|17500|17504.5|17502.3|17501.5|17499.5|646
1588178700000|2020-04-29 16:45:00|17502.5|17501|17502.6|17501.1|17503|17501.5|17501.5|17500|510
1588179000000|2020-04-29 16:50:00|17501.6|17500.1|17502.6|17501.1|17503.6|17502.1|17501.6|17500.1|235
1588179300000|2020-04-29 16:55:00|17501.6|17500.1|17501.6|17500.1|17501.9|17500.1|17500.3|17498.1|226
1588179600000|2020-04-29 17:00:00|17502|17500.5|17501.6|17500.1|17502.9|17501.1|17500.6|17498.8|128
1588179900000|2020-04-29 17:05:00|17500.6|17499.1|17498.6|17497.1|17501.6|17500.1|17498|17496.1|91
1588180200000|2020-04-29 17:10:00|17499.6|17498.1|17498.6|17497.1|17499.6|17498.1|17498|17496.1|679
1588180500000|2020-04-29 17:15:00|17499.6|17498.1|17499.6|17498.1|17500.6|17499.1|17498.6|17498.1|105
1588180800000|2020-04-29 17:20:00|17500.6|17499.1|17500.6|17499.1|17500.9|17499.1|17499.6|17498.1|208
1588181100000|2020-04-29 17:25:00|||||||||134
1588181400000|2020-04-29 17:30:00|17500.7|17499.2|17497.7|17496.2|17500.7|17499.2|17497.7|17496.2|253
1588181700000|2020-04-29 17:35:00|17496.7|17495.2|17494.7|17493.2|17497.7|17496.2|17494.7|17493.2|482
1588182000000|2020-04-29 17:40:00|17493.7|17492.2|17490.7|17489.2|17493.7|17492.2|17489.7|17488|644
1588182300000|2020-04-29 17:45:00|17491.7|17490.2|17491.7|17490.2|17493.7|17492.2|17490.7|17489.1|318
1588182600000|2020-04-29 17:50:00|17490.7|17489.2|17490.7|17489.2|17490.7|17489.2|17488.7|17487.2|182
1588182900000|2020-04-29 17:55:00|17489.7|17488.2|17492.7|17490.2|17494|17492.2|17488.7|17487.2|409
1588183200000|2020-04-29 18:00:00|17491.7|17489.2|17500.7|17499.2|17501|17499.2|17491.7|17489.2|392
1588183500000|2020-04-29 18:05:00|17501|17498.5|17487.7|17486.2|17501|17498.5|17486.7|17485.2|482
1588183800000|2020-04-29 18:10:00|17486.7|17485.2|17484.8|17483.3|17488|17486.3|17484.8|17483.3|367
1588184100000|2020-04-29 18:15:00|17484.5|17482.3|17480.5|17478|17485.8|17484.3|17476.8|17475.3|1270
1588184400000|2020-04-29 18:20:00|17479.8|17478.3|17480.5|17479|17483.5|17481|17477.5|17476|712
1588184700000|2020-04-29 18:25:00|17479.5|17478|17477.5|17476|17481.5|17479|17476.5|17475|535
1588185000000|2020-04-29 18:30:00|17478.2|17475.7|17474.5|17473|17479.8|17478|17474.5|17473|726
1588185300000|2020-04-29 18:35:00|17475.5|17474|17478.5|17476|17478.5|17477|17473.5|17471.7|488
1588185600000|2020-04-29 18:40:00|17479.5|17477|17483.5|17482|17484.8|17483|17478.5|17477|817
1588185900000|2020-04-29 18:45:00|17484.5|17482.3|17485.5|17484|17485.8|17484|17481.5|17479.7|417
1588186200000|2020-04-29 18:50:00|17484.5|17483|17489.6|17488.1|17489.6|17488.1|17484.5|17483|1154
1588186500000|2020-04-29 18:55:00|17490.3|17487.8|17490.6|17489.1|17496.6|17495.1|17487.6|17485.8|1477
1588186800000|2020-04-29 19:00:00|17489.6|17488.1|17492.6|17491.1|17492.6|17491.1|17486.6|17484.8|693
1588187100000|2020-04-29 19:05:00|17493.6|17492.1|17493.6|17492.1|17493.9|17492.1|17490.6|17489.1|311
1588187400000|2020-04-29 19:10:00|17492.6|17491.1|17491.6|17490.1|17492.9|17491.1|17490.6|17489.1|97
1588187700000|2020-04-29 19:15:00|17490.6|17489.1|17488.6|17487.1|17491.6|17490.1|17488.6|17487.1|227
1588188000000|2020-04-29 19:20:00|17487.9|17486.4|17484.6|17483.1|17488.9|17487.1|17483.6|17482.1|204
1588188300000|2020-04-29 19:25:00|17485.6|17484.1|17484.6|17483.1|17487.9|17486.1|17484.6|17482.1|179
1588188600000|2020-04-29 19:30:00|17485.6|17484.1|17484.7|17482.2|17485.9|17484.1|17483.6|17482.1|117
1588188900000|2020-04-29 19:35:00|17484.9|17482.4|17481.7|17480.2|17484.9|17483.2|17480.7|17479.2|181
1588189200000|2020-04-29 19:40:00|17480.7|17479.2|17481.7|17480.2|17483.7|17482.2|17480.7|17479.2|216
1588189500000|2020-04-29 19:45:00|17480.7|17479.2|17485.7|17484.2|17485.7|17484.2|17480.7|17479.2|269
1588189800000|2020-04-29 19:50:00|17486.1|17484.6|17490.7|17489.2|17491.3|17489.8|17486.1|17484.6|330
1588190100000|2020-04-29 19:55:00|17491.7|17490.2|17496.6|17494.1|17496.6|17494.1|17491.7|17490.2|391
1588226700000|2020-04-30 06:05:00|17503.8|17502.3|17516.9|17515.4|17517.2|17515.4|17502.8|17501.3|1480
1588227000000|2020-04-30 06:10:00|17517.2|17514.4|17513.9|17512.4|17517.2|17515.4|17509.9|17508.4|1110
1588227300000|2020-04-30 06:15:00|17512.9|17511.4|17512.9|17510.4|17515.9|17514.4|17509.9|17508.4|1288
1588227600000|2020-04-30 06:20:00|17511.9|17509.4|17514.9|17512.4|17514.9|17513.4|17506.9|17505.4|1050
1588227900000|2020-04-30 06:25:00|17513.9|17513.4|17518.9|17517.4|17518.9|17517.4|17513.9|17512.4|1518
1588228200000|2020-04-30 06:30:00|17517.9|17516.4|17513.9|17512.4|17519.9|17518.4|17511.9|17510.4|1547
1588228500000|2020-04-30 06:35:00|17513.6|17511.4|17514.9|17513.4|17520.9|17519.4|17512.9|17511.1|1096
1588228800000|2020-04-30 06:40:00|17513.9|17512.4|17513.9|17512.4|17515.9|17514.4|17510.9|17509.4|965
1588229100000|2020-04-30 06:45:00|17514.9|17513.4|17510|17508.5|17516.9|17515|17509|17507.5|1292
1588229400000|2020-04-30 06:50:00|17509|17507.5|17516|17514.5|17519|17517.5|17507.7|17506.2|1877
1588229700000|2020-04-30 06:55:00|17515|17513.5|17514|17512.5|17519|17517.5|17512|17510.5|1621
1588230000000|2020-04-30 07:00:00|17514.7|17512.2|17507|17505.5|17519.3|17517.5|17506|17504.5|4980
1588230300000|2020-04-30 07:05:00|17508|17505.8|17505|17503.5|17509|17507.5|17498|17496.5|3014
1588230600000|2020-04-30 07:10:00|17505.7|17504.2|17504|17502.5|17509.3|17507.5|17501|17499.5|2388
1588230900000|2020-04-30 07:15:00|17503.6|17502.1|17510|17508.5|17513.3|17511.5|17503|17501.5|2148
1588231200000|2020-04-30 07:20:00|17509|17507.5|17512|17510.5|17513|17511.5|17506|17504.5|2026
1588231500000|2020-04-30 07:25:00|17511.6|17510.1|17510.2|17508.7|17512.6|17510.8|17508.7|17507|1613
1588231800000|2020-04-30 07:30:00|17509.5|17508|17510.2|17507.7|17511.6|17510.1|17507.1|17505.6|2709
1588232100000|2020-04-30 07:35:00|17510.5|17508.7|17515.1|17513.6|17517.1|17515.6|17509.5|17507.7|3075
1588232400000|2020-04-30 07:40:00|17516.1|17514.6|17513.1|17511.6|17520.1|17518.6|17511.1|17509.6|3793
1588232700000|2020-04-30 07:45:00|17514.1|17512.6|17514.1|17512.6|17516.1|17514.6|17511.1|17509.6|2372
1588233000000|2020-04-30 07:50:00|17515.1|17513.6|17518.1|17516.6|17520.1|17518.6|17514.1|17512.6|1965
1588233300000|2020-04-30 07:55:00|17519.1|17517.6|17518.1|17516.6|17523.1|17521.6|17516.1|17514.3|3066
1588233600000|2020-04-30 08:00:00|17517.8|17515.6|17519.1|17517.6|17522.5|17521|17516.1|17514.6|3073
1588233900000|2020-04-30 08:05:00|17520.1|17518.6|17517.1|17515.6|17523.1|17521.6|17517.1|17515.6|3435
1588234200000|2020-04-30 08:10:00|17518.1|17516.6|17516.2|17514.7|17519.2|17517.7|17514.1|17512.6|2108
1588234500000|2020-04-30 08:15:00|17517.2|17515.7|17520.2|17518.7|17522.2|17520.7|17516.2|17514.7|3603
1588234800000|2020-04-30 08:20:00|17519.2|17517.7|17521.2|17519.7|17527.2|17525.7|17518.2|17516.4|2504
1588235100000|2020-04-30 08:25:00|17522.2|17518.7|17517.2|17515.7|17522.2|17520.7|17513.2|17511.7|3425
1588235400000|2020-04-30 08:30:00|17518.2|17516.7|17516.2|17514.7|17518.8|17517.3|17515.2|17513.2|3000
1588235700000|2020-04-30 08:35:00|17516.6|17515.1|17511.5|17510|17517.2|17515.1|17510.5|17509|2766
1588236000000|2020-04-30 08:40:00|17512.5|17511|17511.5|17510|17515.5|17514|17511.5|17510|1634
1588236300000|2020-04-30 08:45:00|17510.5|17509|17512.8|17511.3|17513.8|17512.3|17509.5|17508|2845
1588236600000|2020-04-30 08:50:00|17513.8|17512.3|17512.8|17511.3|17516.8|17515.3|17510.8|17509.3|2072
1588236900000|2020-04-30 08:55:00|17513.8|17512.3|17518.8|17517.3|17518.8|17517.3|17512.8|17511.3|1551
1588237200000|2020-04-30 09:00:00|17517.8|17516.3|17518.9|17517.4|17520.9|17519.4|17515.9|17514.4|1944
1588237500000|2020-04-30 09:05:00|17517.9|17516.4|17518.9|17517.4|17523.9|17522.4|17517.9|17516.4|2070
1588237800000|2020-04-30 09:10:00|17519.9|17517.7|17520.9|17519.4|17520.9|17519.4|17518.9|17517.1|1444
1588238100000|2020-04-30 09:15:00|17521.2|17519.7|17524.2|17522.7|17528.2|17526.7|17521.2|17519.7|3564
1588238400000|2020-04-30 09:20:00|17523.6|17522.1|17527.2|17524.7|17528.5|17526.7|17523.2|17521.7|1038
1588238700000|2020-04-30 09:25:00|17526.5|17525|17529.2|17527.7|17530.2|17528.7|17526.2|17524.7|2501
1588239000000|2020-04-30 09:30:00|17530.2|17528.7|17529.2|17527.7|17533.2|17531.7|17529.2|17527.7|2684
1588239300000|2020-04-30 09:35:00|17529.5|17527|17529.2|17527.7|17532.2|17530.7|17528.2|17526.7|2492
1588239600000|2020-04-30 09:40:00|17530.2|17528.7|17537.3|17535.8|17537.8|17536.3|17528.2|17526.7|2529
1588239900000|2020-04-30 09:45:00|17536.3|17534.8|17535.3|17533.8|17537.3|17535.8|17533.8|17532.3|1839
1588240200000|2020-04-30 09:50:00|17536.3|17534.8|17536.6|17535.1|17539.6|17537.8|17536.3|17534.8|2505
1588240500000|2020-04-30 09:55:00|17536|17534.5|17536.6|17535.1|17537.6|17536.1|17534.6|17532.8|2453
1588240800000|2020-04-30 10:00:00|17535.6|17534.1|17533.6|17532.1|17538.6|17536.1|17532.6|17530.8|4637
1588241100000|2020-04-30 10:05:00|17534|17532.5|17536.3|17534.8|17536.3|17534.8|17533.3|17531.8|2380
1588241400000|2020-04-30 10:10:00|17537.3|17535.8|17539.3|17537.8|17539.3|17537.8|17536.3|17534.8|1739
1588241700000|2020-04-30 10:15:00|17538.3|17536.8|17538.3|17536.8|17542.3|17540.8|17536.9|17535.4|2848
1588242000000|2020-04-30 10:20:00|17537.9|17536.4|17542.6|17541.1|17544.6|17543.1|17537.3|17535.8|3611
1588242300000|2020-04-30 10:25:00|17543.6|17542.1|17551.7|17550.2|17551.7|17550.2|17543.6|17542.1|2707
1588242600000|2020-04-30 10:30:00|17552.7|17551.2|17550.7|17549.2|17553.9|17552.2|17548.7|17546.9|2939
1588242900000|2020-04-30 10:35:00|17549.7|17548.2|17550.9|17549.4|17552.9|17551.4|17549.7|17548.2|1242
1588243200000|2020-04-30 10:40:00|17549.9|17548.4|17548.9|17547.4|17551.9|17550.4|17547.9|17546.1|1739
1588243500000|2020-04-30 10:45:00|17549.9|17547.7|17550.9|17549.4|17551.9|17550.4|17547.9|17546.4|2237
1588243800000|2020-04-30 10:50:00|17551.9|17550.4|17549.9|17547.4|17552.9|17551.4|17548.9|17547.4|1870
1588244100000|2020-04-30 10:55:00|17549.2|17547.7|17556.2|17553.7|17556.4|17554.4|17548.9|17547.4|2082
1588244400000|2020-04-30 11:00:00|17555.9|17553.4|17556.5|17555|17557.5|17556|17552.9|17551.4|1322
1588244700000|2020-04-30 11:05:00|17555.1|17553.6|17553.5|17552|17555.5|17554|17552.5|17551|2009
1588245000000|2020-04-30 11:10:00|17554.1|17552.6|17556.5|17555|17558.5|17557|17553.5|17552|694
1588245300000|2020-04-30 11:15:00|17555.5|17554|17555.4|17553.9|17558.5|17557|17551.5|17550|2287
1588245600000|2020-04-30 11:20:00|17556.4|17554.9|17554.1|17552.6|17558.4|17556.9|17554.1|17552.3|2125
1588245900000|2020-04-30 11:25:00|17555.1|17553.6|17555.7|17554.2|17556.7|17555.2|17551.1|17549.6|3883
1588246200000|2020-04-30 11:30:00|17556.2|17554.7|17559.8|17558.3|17561.3|17559.3|17555.2|17553.2|2358
1588246500000|2020-04-30 11:35:00|17558.8|17557.3|17558.8|17557.3|17562.4|17560.6|17558.8|17557|3611
1588246800000|2020-04-30 11:40:00|17559.2|17557.7|17562.3|17560.8|17563.3|17561.8|17557.8|17556.3|3027
1588247100000|2020-04-30 11:45:00|17561.6|17560.1|17568.6|17567.1|17571.4|17569.9|17553.3|17551.8|5844
1588247400000|2020-04-30 11:50:00|17566.6|17565.1|17558.9|17557.4|17570.3|17568.8|17555.6|17554.1|3865
1588247700000|2020-04-30 11:55:00|17558.6|17557.1|17562.6|17561.1|17571|17569.5|17558.6|17557.1|4207
1588248000000|2020-04-30 12:00:00|17563.6|17562.1|17553.1|17551.6|17563.9|17562.1|17550.1|17548.6|4711
1588248300000|2020-04-30 12:05:00|17554.1|17552.6|17553.1|17551.6|17557.1|17555.6|17553.1|17551.6|2415
1588248600000|2020-04-30 12:10:00|17554.1|17552.6|17557.8|17556.3|17561.8|17560.3|17553.1|17551.6|3062
1588248900000|2020-04-30 12:15:00|17558.2|17556.7|17559.8|17558.3|17565.8|17564.3|17557.8|17556.3|3415
1588249200000|2020-04-30 12:20:00|17560.5|17558|17560.8|17559.3|17568.1|17566.6|17558.8|17557.3|2946
1588249500000|2020-04-30 12:25:00|17559.8|17558.3|17560.8|17559.3|17561.8|17560.3|17555.8|17554.3|4113
1588249800000|2020-04-30 12:30:00|17561.2|17559.7|17571.2|17569.7|17575.2|17573.7|17559.6|17558.1|5533
1588250100000|2020-04-30 12:35:00|17572.2|17568.7|17573.3|17571.8|17576.3|17574.8|17565.2|17563.5|5857
1588250400000|2020-04-30 12:40:00|17572.3|17570.8|17568.9|17567.4|17581.9|17580.4|17567.9|17566.4|7479
1588250700000|2020-04-30 12:45:00|17569.9|17568.4|17568.9|17567.4|17576.9|17575.4|17567.9|17566.4|3461
1588251000000|2020-04-30 12:50:00|17569.9|17568.4|17569.9|17568.4|17572.9|17571.4|17567.9|17566.4|3225
1588251300000|2020-04-30 12:55:00|17570.9|17569.4|17567.9|17566.4|17570.9|17569.4|17563.9|17562.4|3649
1588251600000|2020-04-30 13:00:00|17566.9|17565.4|17580.9|17579.4|17583.9|17582.4|17566.9|17565.4|3817
1588251900000|2020-04-30 13:05:00|17581.9|17580.4|17585.2|17583.7|17587.2|17585.7|17580.9|17579.4|4209
1588252200000|2020-04-30 13:10:00|17586.2|17584.7|17590.1|17588.6|17590.1|17588.6|17578.2|17576.7|3446
1588252500000|2020-04-30 13:15:00|17589.1|17587.6|17591.1|17589.6|17592.4|17590.6|17586.7|17584.9|3747
1588252800000|2020-04-30 13:20:00|17591.4|17588.9|17589.4|17587.9|17599.1|17597.6|17587.4|17585.9|5545
1588253100000|2020-04-30 13:25:00|17590.4|17588.2|17573.1|17571.6|17590.4|17588.2|17573.1|17571.4|4996
1588253400000|2020-04-30 13:30:00|17573.6|17572.1|17576.2|17574.7|17584.5|17583|17573.6|17571.4|5549
1588253700000|2020-04-30 13:35:00|17576.6|17575.1|17586.5|17585|17588.5|17587|17576.2|17574.7|3654
1588254000000|2020-04-30 13:40:00|17585.5|17584|17596.8|17595.3|17598.8|17597.3|17585.5|17583.7|4404
1588254300000|2020-04-30 13:45:00|17597.8|17596.3|17595.8|17594.3|17599.8|17598.3|17593.8|17592.3|4431
1588254600000|2020-04-30 13:50:00|17596.8|17595.3|17604.1|17602.6|17605.4|17603.6|17592.8|17591.3|30545
1588254900000|2020-04-30 13:55:00|17603.7|17602.2|17599.8|17598.3|17607.1|17605.6|17594.8|17593.3|6039
1588255200000|2020-04-30 14:00:00|17600.8|17599.3|17609.4|17607.9|17609.4|17607.9|17599.8|17598.3|6293
1588255500000|2020-04-30 14:05:00|17609|17607.5|17609.4|17607.9|17610.7|17608.9|17602.4|17600.6|5664
1588255800000|2020-04-30 14:10:00|17610.4|17608.9|17619.7|17618.2|17619.7|17618.2|17610.4|17608.9|6531
1588256100000|2020-04-30 14:15:00|17620.7|17619.2|17614.7|17613.2|17621|17619.2|17613.7|17612.2|7630
1588256400000|2020-04-30 14:20:00|17615.7|17614.2|17610.8|17609.3|17615.7|17614.2|17609.5|17608|4684
1588256700000|2020-04-30 14:25:00|17611.8|17610.3|17607.8|17606.3|17615.1|17613.6|17607.8|17606.3|6033
1588257000000|2020-04-30 14:30:00|17608.8|17607.3|17603.5|17602|17613.8|17612.3|17602.5|17601|6383
1588257300000|2020-04-30 14:35:00|17603.9|17602.4|17605.5|17604|17606.5|17605|17601.5|17600|6326
1588257600000|2020-04-30 14:40:00|17606.5|17603|17611.5|17610|17613.8|17612|17604.5|17603|4133
1588257900000|2020-04-30 14:45:00|17610.5|17609|17602.5|17601|17614.5|17613|17599.5|17598|5616
1588258200000|2020-04-30 14:50:00|17601.5|17600|17603.2|17601.7|17605.5|17604|17600.5|17599|5210
1588258500000|2020-04-30 14:55:00|17604.2|17602.7|17607.5|17606|17607.5|17606|17600.2|17598.7|8008
1588258800000|2020-04-30 15:00:00|17608|17605.5|17615.3|17612.8|17618.6|17617.1|17608|17605.5|9868
1588259100000|2020-04-30 15:05:00|17615|17613.5|17625.2|17623.7|17627.2|17625.7|17615|17613.5|10685
1588259400000|2020-04-30 15:10:00|17624.2|17622.7|17643.7|17642.2|17644.2|17642.2|17619.2|17617.7|19238
1588259700000|2020-04-30 15:15:00|17644|17641.5|17635|17633.5|17645|17643.5|17635|17633.5|9800
1588260000000|2020-04-30 15:20:00|17636|17634.5|17639|17637.5|17641|17639.5|17634|17632.5|5514
1588260300000|2020-04-30 15:25:00|17640|17638.5|17642|17640.5|17642.3|17640.5|17638|17636.5|3597
1588260600000|2020-04-30 15:30:00|17643|17641.5|17644|17642.5|17644|17642.5|17640|17638.5|4288
1588260900000|2020-04-30 15:35:00|17643|17641.5|17635|17633.5|17644|17642.5|17634|17632.5|3450
1588261200000|2020-04-30 15:40:00|17634|17632.5|17637|17635.5|17638|17636.5|17633|17631.5|2599
1588261500000|2020-04-30 15:45:00|17636.6|17635.1|17640|17638.5|17640.3|17638.5|17635|17633.5|2254
1588261800000|2020-04-30 15:50:00|17639|17637.5|17642.1|17640.6|17646|17644.5|17639|17637.5|2457
1588262100000|2020-04-30 15:55:00|17642.3|17640.8|17642.1|17640.6|17643.4|17641.6|17638.1|17636.6|3501
1588262400000|2020-04-30 16:00:00|17642.8|17640.3|17649.1|17647.6|17653.1|17651.6|17642.1|17640.3|3181
1588262700000|2020-04-30 16:05:00|17648.7|17647.2|17639.2|17637.7|17650.1|17648.6|17638.5|17636.7|2016
1588263000000|2020-04-30 16:10:00|17640.2|17638.7|17640.2|17638.7|17640.2|17638.7|17636.6|17634.7|2623
1588263300000|2020-04-30 16:15:00|17639.2|17637.7|17639.2|17637.7|17642.2|17640.7|17638.2|17636.7|2286
1588263600000|2020-04-30 16:20:00|17640.2|17638.7|17640.2|17638.7|17644.5|17642.7|17639.2|17637.7|2052
1588263900000|2020-04-30 16:25:00|17639.5|17637.7|17637.2|17635.7|17639.5|17638|17637.2|17635.4|631
1588264200000|2020-04-30 16:30:00|17638.2|17636.7|17637|17635.5|17639.3|17637.8|17636|17634.5|1200
1588264500000|2020-04-30 16:35:00|17638|17634.5|17637|17635.5|17639|17637.5|17637|17634.5|1128
1588264800000|2020-04-30 16:40:00|17636|17634.5|17635|17633.5|17637|17635.5|17635|17633.5|849
1588265100000|2020-04-30 16:45:00|17636|17634.5|17635.4|17633.9|17637|17635.5|17634.4|17632.6|969
1588265400000|2020-04-30 16:50:00|17636.4|17634.9|17636.4|17634.9|17638.4|17636.9|17636.4|17634.9|1707
1588265700000|2020-04-30 16:55:00|17637.4|17635.9|17637.4|17635.9|17638.9|17636.9|17636.4|17634.6|1128
1588266000000|2020-04-30 17:00:00|17638.4|17636.9|17636.7|17635.2|17639.7|17637.9|17636.4|17634.6|640
1588266300000|2020-04-30 17:05:00|17636.4|17634.9|17638.5|17636|17638.5|17636.9|17636.2|17634.6|976
1588266600000|2020-04-30 17:10:00|17639.5|17637|17632.5|17631|17639.5|17638|17632.5|17631|725
1588266900000|2020-04-30 17:15:00|17632.9|17631.4|17634.5|17633|17635.5|17634|17632.9|17631.4|275
1588267200000|2020-04-30 17:20:00|17634.8|17632.3|17630.5|17629|17634.8|17633|17630.5|17629|364
1588267500000|2020-04-30 17:25:00|17631.5|17629.7|17631.5|17630|17633.5|17632|17630.5|17629|191
1588267800000|2020-04-30 17:30:00|17631.8|17629.3|17630.5|17629|17632.5|17631|17630.5|17629|255
1588268100000|2020-04-30 17:35:00|17629.5|17628|17629.5|17628|17629.8|17628|17628.5|17627|262
1588268400000|2020-04-30 17:40:00|17628.5|17627|17629.5|17628|17629.8|17628|17628.5|17626.7|283
1588268700000|2020-04-30 17:45:00|17628.5|17627|17629.6|17628.1|17631.8|17630|17628.5|17627|233
1588269000000|2020-04-30 17:50:00|17630.6|17629.1|17629.6|17628.1|17630.6|17629.1|17629.6|17628.1|75
1588269300000|2020-04-30 17:55:00|17630|17628.5|17629.6|17627.1|17631.9|17630.1|17628.6|17626.8|310
1588269600000|2020-04-30 18:00:00|17628.9|17627.4|17629.6|17628.1|17630.6|17629.1|17628.6|17627.1|144
1588269900000|2020-04-30 18:05:00|17630|17628.5|17632.6|17631.1|17632.6|17631.1|17629.6|17627.8|271
1588270200000|2020-04-30 18:10:00|17632.9|17630.4|17632.6|17631.1|17633.6|17632.1|17631.6|17630.1|46
1588270500000|2020-04-30 18:15:00|17633.6|17632.1|17629.6|17628.1|17633.6|17632.1|17629.6|17628.1|184
1588270800000|2020-04-30 18:20:00|17630.6|17628.8|17630.6|17629.1|17631.1|17629.1|17628.6|17627.1|124
1588271100000|2020-04-30 18:25:00|17629.6|17628.1|17630.6|17629.1|17631.6|17630.1|17629.6|17628.1|74
1588271400000|2020-04-30 18:30:00|17630.9|17628.4|17627.7|17626.2|17630.9|17628.4|17626.7|17625.2|187
1588271700000|2020-04-30 18:35:00|17628.7|17627.2|17626.7|17625.2|17628.7|17627.2|17626.7|17625.2|230
1588272000000|2020-04-30 18:40:00|17625.7|17624.2|17624.4|17622.9|17625.7|17624.2|17622.4|17620.6|877
1588272300000|2020-04-30 18:45:00|17624.1|17621.9|17623.4|17621.9|17627.7|17625.9|17623.1|17620.6|284
1588272600000|2020-04-30 18:50:00|17622.4|17620.9|17622.4|17620.9|17623.4|17621.9|17621.4|17619.6|483
1588272900000|2020-04-30 18:55:00|17621.7|17619.9|17621.4|17619.9|17627.7|17625.9|17620.4|17618.9|516
1588273200000|2020-04-30 19:00:00|17620.4|17618.9|17616.4|17614.9|17622.4|17620.9|17616.4|17614.9|907
1588273500000|2020-04-30 19:05:00|17615.4|17613.9|17619.4|17617.9|17620.1|17618.6|17614.4|17612.9|566
1588273800000|2020-04-30 19:10:00|17619.7|17617.2|17621.2|17619.7|17621.5|17619.7|17618.7|17617.2|418
1588274100000|2020-04-30 19:15:00|17620.2|17618.7|17615.5|17614|17621.2|17619.7|17615.2|17613.7|448
1588274400000|2020-04-30 19:20:00|17616.5|17615|17617.5|17616|17619.8|17618|17616.5|17615|258
1588274700000|2020-04-30 19:25:00|17617.8|17615.3|17615.5|17614|17618.5|17616.3|17613.5|17612|613
1588275000000|2020-04-30 19:30:00|17614.5|17613|17614.5|17613|17615.8|17614|17613.5|17612|465
1588275300000|2020-04-30 19:35:00|17614.2|17612|17617.5|17616|17618.8|17617|17613.5|17612|375
1588275600000|2020-04-30 19:40:00|17617.8|17615.3|17616.5|17615|17618.5|17617|17615.5|17614|294
1588275900000|2020-04-30 19:45:00|17615.5|17614|17611.5|17610|17615.8|17614|17611.5|17610|487
1588276200000|2020-04-30 19:50:00|17610.5|17609|17608.6|17607.1|17611.5|17610|17606.6|17605.1|813
1588276500000|2020-04-30 19:55:00|17607.6|17606.1|17606.6|17605.1|17609.6|17608.1|17606.6|17605.1|434
1588572300000|2020-05-04 06:05:00|17662.7|17661.2|17643.7|17641.2|17664.7|17663.2|17637.7|17636.2|3195
1588572600000|2020-05-04 06:10:00|17642.7|17640.9|17634.4|17632.9|17643.7|17641.9|17633.4|17631.9|2377
1588572900000|2020-05-04 06:15:00|17633.4|17631.9|17637.4|17635.9|17638.7|17637.2|17630.4|17628.9|2174
1588573200000|2020-05-04 06:20:00|17638.4|17636.9|17637.7|17636.2|17641.7|17640.2|17631.4|17629.9|1776
1588573500000|2020-05-04 06:25:00|17638.1|17636.6|17627.4|17625.9|17640.7|17639.2|17626.1|17624.6|2299
1588573800000|2020-05-04 06:30:00|17628.4|17626.9|17619.1|17617.6|17629.7|17627.9|17615.1|17613.6|3619
1588574100000|2020-05-04 06:35:00|17619.8|17618.3|17615.1|17613.6|17624.1|17622.6|17614.1|17612.6|2525
1588574400000|2020-05-04 06:40:00|17615.8|17613.3|17613.1|17611.6|17617.1|17615.6|17609.1|17607.6|3407
1588574700000|2020-05-04 06:45:00|17612.5|17611|17604.8|17603.3|17612.5|17611|17604.8|17603.3|1914
1588575000000|2020-05-04 06:50:00|17605.8|17604.3|17604.9|17603.4|17607.2|17605.7|17601.8|17600.3|2790
1588575300000|2020-05-04 06:55:00|17603.9|17602.4|17608.2|17606.7|17608.2|17606.7|17600.2|17598.7|3613
1588575600000|2020-05-04 07:00:00|17607.9|17606.4|17609.2|17607.7|17610.2|17608.2|17604.2|17602.4|2665
1588575900000|2020-05-04 07:05:00|17608.2|17606.7|17612.3|17610.8|17613.3|17611.8|17606.2|17604.7|2227
1588576200000|2020-05-04 07:10:00|17612.6|17610.1|17611.6|17610.1|17615.6|17613.8|17609.3|17607.8|2213
1588576500000|2020-05-04 07:15:00|17612.6|17611.1|17620.9|17619.4|17620.9|17619.4|17612.6|17611.1|2561
1588576800000|2020-05-04 07:20:00|17620.6|17619.1|17615.9|17614.4|17620.9|17619.4|17611.9|17610.4|3128
1588577100000|2020-05-04 07:25:00|17614.9|17613.4|17623.9|17622.4|17624.3|17622.4|17613.9|17612.4|2497
1588577400000|2020-05-04 07:30:00|17623.6|17622.1|17611|17609.5|17623.9|17622.4|17606.9|17605.4|3021
1588577700000|2020-05-04 07:35:00|17610|17608.5|17614|17612.5|17619|17617.5|17610|17608.1|2460
1588578000000|2020-05-04 07:40:00|17613|17611.5|17619|17616.5|17621|17619.5|17612|17610.5|1266
1588578300000|2020-05-04 07:45:00|17618|17617.5|17617|17615.5|17618.3|17617.5|17611|17609.5|2442
1588578600000|2020-05-04 07:50:00|17616|17614.5|17618|17616.5|17618|17616.5|17613|17611.5|2143
1588578900000|2020-05-04 07:55:00|17616.6|17615.1|17609.7|17608.2|17616.6|17615.1|17602|17600.5|2626
1588579200000|2020-05-04 08:00:00|17610.7|17609.2|17610.7|17609.2|17615.7|17614.2|17609.3|17607.2|1877
1588579500000|2020-05-04 08:05:00|17609.7|17607.2|17613.7|17612.2|17614.7|17613.2|17603.7|17602.2|2676
1588579800000|2020-05-04 08:10:00|17614.7|17613.2|17619.7|17618.2|17623.7|17622.2|17614.7|17613.2|2460
1588580100000|2020-05-04 08:15:00|17620.7|17619.2|17622.7|17621.2|17625.7|17624.2|17620.7|17619.2|2508
1588580400000|2020-05-04 08:20:00|17623.4|17621.9|17621.7|17620.2|17624.7|17623.2|17615.4|17613.9|2209
1588580700000|2020-05-04 08:25:00|17622|17619.5|17622.7|17621.2|17624.7|17623.2|17617.4|17615.9|1599
1588581000000|2020-05-04 08:30:00|17622.1|17620.6|17629.7|17628.2|17629.7|17628.2|17622.1|17620.6|2391
1588581300000|2020-05-04 08:35:00|17630.7|17629.2|17627.7|17626.2|17633.1|17631.6|17627.7|17626.2|2731
1588581600000|2020-05-04 08:40:00|17628.7|17627.2|17631.1|17629.6|17632.1|17630.6|17625.7|17624.2|1815
1588581900000|2020-05-04 08:45:00|17629.8|17628.3|17630.7|17629.2|17633.7|17632.2|17626.4|17624.3|2082
1588582200000|2020-05-04 08:50:00|17630.4|17628.9|17625.4|17623.9|17630.4|17628.9|17623.4|17621.9|2678
1588582500000|2020-05-04 08:55:00|17625.8|17624.3|17625.7|17624.2|17629.4|17627.9|17624.4|17622.9|2438
1588582800000|2020-05-04 09:00:00|17626.7|17625.2|17640.1|17638.6|17640.1|17638.6|17626.7|17625.2|2573
1588583100000|2020-05-04 09:05:00|17639.8|17638.3|17635.4|17632.9|17639.8|17638.3|17631.8|17630.3|3375
1588583400000|2020-05-04 09:10:00|17635.8|17633.3|17632.8|17631.3|17635.8|17634.3|17632.8|17631|1295
1588583700000|2020-05-04 09:15:00|17633.8|17632.3|17638.5|17637|17638.5|17637|17632.5|17631|2172
1588584000000|2020-05-04 09:20:00|17639.5|17638|17641.2|17639.7|17641.2|17639.7|17635.5|17634|3252
1588584300000|2020-05-04 09:25:00|17642.2|17640.7|17643.5|17642|17643.5|17642|17640.2|17638.7|2379
1588584600000|2020-05-04 09:30:00|17643.9|17642.4|17640.2|17638.7|17645.2|17643.7|17640.2|17638.7|3379
1588584900000|2020-05-04 09:35:00|17641.2|17639.7|17635.2|17633.7|17641.5|17639.7|17634.2|17631.7|2408
1588585200000|2020-05-04 09:40:00|17636.2|17634.7|17633.2|17631.7|17637.2|17635.7|17633.2|17631.7|2180
1588585500000|2020-05-04 09:45:00|17632.2|17630.7|17630.2|17628.7|17633.2|17631.7|17629.5|17627.7|1290
1588585800000|2020-05-04 09:50:00|17631.2|17629.7|17633.2|17631.7|17633.2|17631.7|17628.2|17626.7|1443
1588586100000|2020-05-04 09:55:00|17634.2|17632.7|17635.3|17633.8|17639.3|17637.8|17634.2|17632.1|1553
1588586400000|2020-05-04 10:00:00|17635.6|17634.1|17635.3|17633.8|17638.3|17636.8|17635.3|17633.8|1754
1588586700000|2020-05-04 10:05:00|17634.9|17633.4|17636.3|17634.8|17636.6|17634.8|17634.3|17632.8|989
1588587000000|2020-05-04 10:10:00|17635.6|17634.1|17632.3|17630.8|17636.3|17634.8|17631.9|17630.4|1578
1588587300000|2020-05-04 10:15:00|17633.3|17629.8|17625.3|17623.8|17633.3|17631.8|17625.3|17623.8|3181
1588587600000|2020-05-04 10:20:00|17624.9|17623.4|17623|17621.5|17626.3|17624.8|17622.3|17620.8|2319
1588587900000|2020-05-04 10:25:00|17623.3|17621.8|17615.3|17613.8|17623.3|17621.8|17615.3|17613.8|2726
1588588200000|2020-05-04 10:30:00|17616.3|17614.8|17616.3|17614.8|17618.6|17616.8|17615.3|17613.5|2758
1588588500000|2020-05-04 10:35:00|17617.3|17615.8|17613.4|17611.9|17620.3|17618.8|17612.3|17610.8|1795
1588588800000|2020-05-04 10:40:00|17615.4|17613.9|17612.4|17610.9|17615.4|17613.9|17608.4|17606.9|2948
1588589100000|2020-05-04 10:45:00|17613.4|17611.9|17613.4|17611.9|17616.4|17614.9|17609.4|17607.9|3210
1588589400000|2020-05-04 10:50:00|17613|17611.5|17617.1|17615.6|17619.4|17617.9|17613|17610.9|2501
1588589700000|2020-05-04 10:55:00|17618.1|17616.6|17613.1|17611.6|17618.1|17616.6|17611.1|17609.6|1837
1588590000000|2020-05-04 11:00:00|17613.4|17610.9|17606.8|17605.3|17613.4|17611.6|17606.8|17605.3|1446
1588590300000|2020-05-04 11:05:00|17607.8|17606.3|17609.8|17608.3|17612.8|17611.3|17605.8|17604.3|2757
1588590600000|2020-05-04 11:10:00|17609.1|17607.3|17611.8|17610.3|17611.8|17610.3|17608.8|17607|1016
1588590900000|2020-05-04 11:15:00|17610.8|17609.3|17612.8|17611.3|17613.8|17612.3|17608.8|17607.3|2947
1588591200000|2020-05-04 11:20:00|17611.8|17610.3|17614.8|17613.3|17616.8|17615.3|17610.8|17609|2120
1588591500000|2020-05-04 11:25:00|17616.2|17614.7|17615.8|17614.3|17617.1|17615.3|17612.8|17611.3|1667
1588591800000|2020-05-04 11:30:00|17614.8|17613.3|17613.9|17612.4|17615.9|17614.4|17613.8|17611.9|1655
1588592100000|2020-05-04 11:35:00|17614.2|17612.7|17614.2|17612.7|17614.9|17613.4|17612.2|17610.4|1195
1588592400000|2020-05-04 11:40:00|17613.2|17611.7|17613.2|17611.7|17614.2|17612.7|17611.2|17609.7|851
1588592700000|2020-05-04 11:45:00|17612.2|17610.7|17605.2|17603.7|17613.2|17611.7|17605.2|17603.7|2862
1588593000000|2020-05-04 11:50:00|17606.2|17604.7|17608.2|17606.7|17609.5|17607.7|17606.2|17604.7|2457
1588593300000|2020-05-04 11:55:00|17607.2|17605.7|17606.2|17604.7|17609.2|17607.7|17606.2|17604.7|1749
1588593600000|2020-05-04 12:00:00|17605.9|17604.4|17606.2|17604.7|17606.2|17604.7|17603.9|17602.4|2930
1588593900000|2020-05-04 12:05:00|17605.6|17604.1|17605.3|17603.8|17608.3|17606.8|17605.2|17603.4|2262
1588594200000|2020-05-04 12:10:00|17606.3|17604.8|17611.3|17609.8|17612.3|17610.8|17604.3|17602.8|2170
1588594500000|2020-05-04 12:15:00|17611.6|17609.1|17606.3|17604.8|17611.6|17609.8|17606.3|17604.8|2175
1588594800000|2020-05-04 12:20:00|17607.3|17605.8|17600.7|17599.2|17610.3|17608.8|17596.7|17595.2|4628
1588595100000|2020-05-04 12:25:00|17600|17598.5|17596.4|17594.9|17600.7|17599.2|17590.7|17588.8|3671
1588595400000|2020-05-04 12:30:00|17595.4|17593.9|17598.4|17596.9|17598.4|17596.9|17594.4|17592.5|2975
1588595700000|2020-05-04 12:35:00|17597.4|17595.9|17595.4|17593.9|17598.4|17596.9|17594.4|17592.6|2692
1588596000000|2020-05-04 12:40:00|17594.7|17593.2|17601.4|17599.9|17602.4|17600.9|17593.4|17591.9|2839
1588596300000|2020-05-04 12:45:00|17601.8|17600.3|17603.4|17601.9|17605.4|17603.9|17601.4|17599.9|2124
1588596600000|2020-05-04 12:50:00|17602.4|17600.9|17606.4|17604.9|17606.4|17604.9|17601.4|17599.9|1872
1588596900000|2020-05-04 12:55:00|17605.4|17603.9|17602.4|17600.9|17605.7|17603.9|17601.4|17599.9|1380
1588597200000|2020-05-04 13:00:00|17603.4|17601.9|17603.4|17601.9|17605.4|17603.6|17600.4|17598.7|1638
1588597500000|2020-05-04 13:05:00|17603.8|17602.3|17602.5|17601|17603.8|17602.3|17602.4|17600.6|697
1588597800000|2020-05-04 13:10:00|17601.5|17600|17595.5|17594|17601.5|17600|17591.5|17590|2441
1588598100000|2020-05-04 13:15:00|17595.1|17593.6|17594.5|17593|17597.5|17596|17593.5|17592|1928
1588598400000|2020-05-04 13:20:00|17593.5|17592|17595.5|17594|17595.5|17594|17586.2|17584.7|2611
1588598700000|2020-05-04 13:25:00|17594.5|17593|17597.8|17596.3|17597.8|17596.3|17593.5|17592|3138
1588599000000|2020-05-04 13:30:00|17598.2|17596.7|17596.8|17595.3|17601.1|17599.3|17596.8|17595.3|2921
1588599300000|2020-05-04 13:35:00|17597.2|17595.7|17596.8|17595.3|17599.8|17598.3|17595.8|17594.3|2060
1588599600000|2020-05-04 13:40:00|17595.8|17594.3|17599.9|17598.4|17600.9|17599.4|17593.8|17592.3|2500
1588599900000|2020-05-04 13:45:00|17599.2|17597.4|17598.9|17597.4|17601.5|17600|17597.9|17596.4|1408
1588600200000|2020-05-04 13:50:00|17597.9|17596.4|17595.9|17594.4|17597.9|17596.4|17591.9|17590.4|1914
1588600500000|2020-05-04 13:55:00|17595.5|17594|17602.6|17600.1|17602.9|17601.4|17594.9|17593.1|3951
1588600800000|2020-05-04 14:00:00|17602.3|17600.8|17599.2|17597.7|17603.9|17602.4|17597.2|17595.7|3437
1588601100000|2020-05-04 14:05:00|17600.2|17598.7|17604.2|17602.7|17605.2|17603.7|17598.2|17596.4|2812
1588601400000|2020-05-04 14:10:00|17603.2|17601.7|17600.2|17598.7|17604.2|17602.7|17595.2|17593.7|1819
1588601700000|2020-05-04 14:15:00|17600.6|17598.1|17594.3|17592.8|17600.6|17598.1|17592.6|17591.1|3250
1588602000000|2020-05-04 14:20:00|17595.3|17593.8|17601.3|17599.8|17601.3|17599.8|17594.3|17592.8|2666
1588602300000|2020-05-04 14:25:00|17600.3|17598.8|17602.3|17600.8|17604.3|17602.8|17598.3|17596.8|2843
1588602600000|2020-05-04 14:30:00|17602.6|17601.1|17610.3|17608.8|17611.3|17609.8|17602.3|17600.5|3380
1588602900000|2020-05-04 14:35:00|17609.3|17607.8|17605.3|17603.8|17610.3|17608.8|17605.3|17603.5|2996
1588603200000|2020-05-04 14:40:00|17605|17602.8|17602.6|17601.1|17605.3|17603.8|17602.6|17600.8|2612
1588603500000|2020-05-04 14:45:00|17603.3|17600.8|17604.6|17603.1|17606.3|17604.8|17602.6|17600.8|2668
1588603800000|2020-05-04 14:50:00|17603.6|17602.1|17600.7|17599.2|17605|17603.1|17600.7|17598.8|2293
1588604100000|2020-05-04 14:55:00|17601.7|17600.2|17603|17601.5|17607.3|17605.8|17601.7|17600.2|4013
1588604400000|2020-05-04 15:00:00|17603.4|17601.9|17608|17606.5|17608|17606.5|17603|17601.5|1981
1588604700000|2020-05-04 15:05:00|17607.7|17606.2|17609.1|17607.6|17610.1|17608.6|17604|17601.5|1936
1588605000000|2020-05-04 15:10:00|17610.1|17608.6|17612.7|17611.2|17616.9|17615.4|17607.1|17605.6|4707
1588605300000|2020-05-04 15:15:00|17613.7|17612.2|17611.4|17609.9|17615.3|17613.8|17610.7|17608.9|3434
1588605600000|2020-05-04 15:20:00|17611|17609.5|17615.7|17614.2|17616.7|17614.5|17610.1|17608.6|2478
1588605900000|2020-05-04 15:25:00|17616.1|17614.6|17616.7|17615.2|17620.1|17618.2|17615.7|17614.2|2106
1588606200000|2020-05-04 15:30:00|17616.1|17614.6|17617.8|17616.3|17618.7|17617.2|17614.7|17613.2|2073
1588606500000|2020-05-04 15:35:00|17616.8|17615.3|17616.8|17615.3|17617.8|17616.3|17612.8|17611.3|2493
1588606800000|2020-05-04 15:40:00|17617.8|17616.3|17616.8|17615.3|17618.8|17617.3|17614.8|17613.3|1828
1588607100000|2020-05-04 15:45:00|17615.8|17614.3|17615.8|17614.3|17615.8|17614.3|17612.8|17611.3|1483
1588607400000|2020-05-04 15:50:00|17614.8|17613.3|17620.5|17619|17622.5|17621|17614.8|17613.3|2496
1588607700000|2020-05-04 15:55:00|17619.2|17617.7|17620.5|17618|17623.5|17622|17618.2|17616.7|1442
1588608000000|2020-05-04 16:00:00|17619.8|17618.3|17620.2|17618.7|17622.2|17620.7|17617.8|17616.3|1278
1588608300000|2020-05-04 16:05:00|17619.2|17617.7|17619.2|17617.7|17620.5|17618.3|17618.2|17616.7|611
1588608600000|2020-05-04 16:10:00|17620.2|17616.7|17620.5|17619|17620.5|17619|17617.9|17616.4|593
1588608900000|2020-05-04 16:15:00|17619.9|17618.4|17617.9|17616.4|17620.9|17619|17616.9|17615.4|1076
1588609200000|2020-05-04 16:20:00|17616.9|17615.4|17617.2|17615.7|17618.6|17616.7|17615.9|17614.1|530
1588609500000|2020-05-04 16:25:00|17618.2|17616.7|17616.3|17614.8|17618.2|17616.7|17614.2|17612.7|475
1588609800000|2020-05-04 16:30:00|17615.9|17614.4|17613.3|17611.8|17615.9|17614.4|17613.3|17611.4|666
1588610100000|2020-05-04 16:35:00|17613.9|17612.4|17617.3|17615.8|17617.3|17615.8|17613.3|17611.8|322
1588610400000|2020-05-04 16:40:00|17618.3|17616.8|17617.3|17615.8|17619.3|17617.8|17617.3|17615.8|324
1588610700000|2020-05-04 16:45:00|17616.3|17614.8|17620.6|17619.1|17620.6|17619.1|17616.3|17614.5|519
1588611000000|2020-05-04 16:50:00|17620.3|17618.1|17620.6|17619.1|17621.6|17620.1|17620.3|17618.1|213
1588611300000|2020-05-04 16:55:00|17621.6|17620.1|17622.6|17620.1|17622.6|17620.5|17619.3|17617.5|480
1588611600000|2020-05-04 17:00:00|17622.3|17620.8|17621.7|17620.2|17626|17624.1|17620.7|17618.8|809
1588611900000|2020-05-04 17:05:00|17622.7|17621.2|17621.7|17620.2|17623|17621.2|17620.7|17618.8|135
1588612200000|2020-05-04 17:10:00|17621.3|17619.8|17624.7|17623.2|17625.7|17624.2|17619.4|17617.9|572
1588612500000|2020-05-04 17:15:00|17623.7|17622.2|17622.7|17620.2|17624|17622.2|17621.7|17620.2|193
1588612800000|2020-05-04 17:20:00|17622.4|17620.9|17620.7|17619.2|17624|17622.2|17620.7|17619.2|223
1588613100000|2020-05-04 17:25:00|17620.3|17618.8|17618.4|17616.9|17620.7|17619.2|17617.8|17616.2|531
1588613400000|2020-05-04 17:30:00|17617.4|17615.9|17616.4|17614.9|17618.4|17616.9|17616.4|17614.9|291
1588613700000|2020-05-04 17:35:00|17617.4|17615.9|17616.4|17614.9|17618.4|17616.9|17616.4|17614.6|94
1588614000000|2020-05-04 17:40:00|17617.1|17614.6|17616.8|17615.3|17618.4|17616.9|17616.4|17614.6|54
1588614300000|2020-05-04 17:45:00|17616.4|17614.9|17618.4|17616.9|17619.4|17617.9|17616.4|17614.6|8
1588614600000|2020-05-04 17:50:00|17617.4|17615.9|17616.5|17615|17618.8|17617|17615.5|17614|138
1588614900000|2020-05-04 17:55:00|17617.1|17614.6|17615.5|17614|17617.5|17615.3|17615.5|17614|75
1588615200000|2020-05-04 18:00:00|17616.5|17615|17616.5|17615|17617.8|17616|17616.5|17615|87
1588615500000|2020-05-04 18:05:00|17616.1|17614.6|17616.5|17615|17616.5|17615|17615.5|17614|22
1588615800000|2020-05-04 18:10:00|17615.9|17614.4|17614.5|17612|17615.9|17614.4|17613.5|17612|134
1588616100000|2020-05-04 18:15:00|17614.8|17613|17615.5|17614|17615.5|17614|17613.5|17612|83
1588616400000|2020-05-04 18:20:00|17616.2|17613|17614.5|17613|17616.8|17615|17614.5|17613|42
1588616700000|2020-05-04 18:25:00|17615.2|17613.7|17615.2|17613.7|17616.2|17614.7|17614.5|17613|58
1588617000000|2020-05-04 18:30:00|17614.2|17612.7|17613.2|17611.7|17615.2|17613.7|17612.2|17610.4|244
1588617300000|2020-05-04 18:35:00|17614.2|17612.7|17615.2|17612.7|17615.2|17612.7|17612.2|17610.4|67
1588617600000|2020-05-04 18:40:00|17614.9|17613.4|17616.2|17614.7|17617.2|17615|17614.9|17613.4|24
1588617900000|2020-05-04 18:45:00|17615.5|17613.7|17612.2|17610.7|17616.2|17614|17612.2|17610.7|236
1588618200000|2020-05-04 18:50:00|17611.5|17609.7|17610.9|17609.4|17612.2|17610|17609.2|17607.7|175
1588618500000|2020-05-04 18:55:00|17610.2|17608.7|17613.9|17611.4|17614.9|17613.4|17609.9|17608.4|249
1588618800000|2020-05-04 19:00:00|17613.6|17612.1|17614.9|17613.4|17614.9|17613.4|17609.9|17608.4|234
1588619100000|2020-05-04 19:05:00|17615.9|17613.8|17616|17614.5|17617.3|17615.5|17614.9|17613.8|45
1588619400000|2020-05-04 19:10:00|17617|17615.5|17616|17614.5|17617|17615.5|17616|17614.2|61
1588619700000|2020-05-04 19:15:00|17615.7|17613.5|17616|17614.5|17616.3|17614.5|17614|17612.2|164
1588620000000|2020-05-04 19:20:00|17617|17615.5|17617|17615.5|17620|17618.5|17616|17614.5|494
1588620300000|2020-05-04 19:25:00|17617.4|17615.9|17623|17620.5|17623.3|17621.5|17617|17615.5|371
1588620600000|2020-05-04 19:30:00|17622.7|17621.2|17623|17621.5|17626|17624.5|17621|17619.5|600
1588620900000|2020-05-04 19:35:00|17622.7|17621.2|17623|17621.5|17624|17622.5|17622|17620.5|217
1588621200000|2020-05-04 19:40:00|17622|17620.5|17621|17619.5|17622|17620.5|17621|17619.5|83
1588621500000|2020-05-04 19:45:00|17620|17618.5|17619.1|17617.6|17621.5|17619.6|17619|17617.5|176
1588621800000|2020-05-04 19:50:00|17620.1|17618.6|17623.1|17621.6|17624.1|17621.6|17619.1|17617.2|113
1588622100000|2020-05-04 19:55:00|17622.1|17620.6|17625.1|17623.6|17626.1|17624.6|17621.4|17619.3|360
1588658700000|2020-05-05 06:05:00|17613.6|17612.1|17610.6|17609.1|17619.6|17618.1|17608.6|17607.1|1352
1588659000000|2020-05-05 06:10:00|17611.6|17609.4|17617.6|17616.1|17617.6|17616.1|17608.6|17607.1|1718
1588659300000|2020-05-05 06:15:00|17616.6|17615.1|17616.6|17615.1|17620.6|17618.7|17609.6|17608.1|1832
1588659600000|2020-05-05 06:20:00|17617.6|17616.1|17610.6|17609.1|17617.6|17616.1|17608.6|17607.1|1367
1588659900000|2020-05-05 06:25:00|17610.3|17608.8|17610.6|17609.1|17611.6|17610.1|17606.6|17605.1|1223
1588660200000|2020-05-05 06:30:00|17611.6|17610.1|17620.6|17619.1|17621.9|17620.1|17609.6|17608.1|1185
1588660500000|2020-05-05 06:35:00|17619.6|17618.1|17610.6|17609.1|17619.6|17618.1|17609.6|17608.1|1450
1588660800000|2020-05-05 06:40:00|17610.3|17608.8|17602.7|17601.2|17610.3|17608.8|17601.7|17600.2|2114
1588661100000|2020-05-05 06:45:00|17603.7|17602.2|17597.3|17595.8|17606.7|17604.2|17597.3|17595.8|2063
1588661400000|2020-05-05 06:50:00|17598.3|17596.8|17602.7|17601.2|17602.7|17601.2|17596.3|17594.8|1795
1588661700000|2020-05-05 06:55:00|17602.3|17600.8|17597.7|17596.2|17602.7|17600.8|17595.4|17593.9|1777
1588662000000|2020-05-05 07:00:00|17597.3|17595.8|17599.7|17598.2|17600.7|17599.2|17594.4|17592.9|2430
1588662300000|2020-05-05 07:05:00|17599.4|17597.9|17591.4|17589.9|17600.7|17599.2|17589.4|17587.9|2340
1588662600000|2020-05-05 07:10:00|17591.1|17588.6|17588.4|17586.9|17592.7|17590.9|17585.1|17583.3|2909
1588662900000|2020-05-05 07:15:00|17589.4|17587.9|17593.1|17591.6|17594.4|17592.9|17587.4|17585.9|2651
1588663200000|2020-05-05 07:20:00|17592.1|17590.6|17596.1|17594.6|17597.1|17595.6|17591.1|17589.6|2055
1588663500000|2020-05-05 07:25:00|17597.1|17595.6|17592.1|17590.6|17597.1|17595.6|17588.1|17586.3|2385
1588663800000|2020-05-05 07:30:00|17592.4|17590.9|17585.1|17583.6|17593.1|17590.9|17584.1|17582.6|2282
1588664100000|2020-05-05 07:35:00|17584.1|17582.6|17588.1|17586.6|17588.1|17586.6|17577.8|17576.3|2960
1588664400000|2020-05-05 07:40:00|17588.5|17587|17589.2|17587.7|17591.2|17589.7|17586.1|17584.6|1502
1588664700000|2020-05-05 07:45:00|17588.8|17587.3|17593.2|17591.7|17595.5|17593.7|17588.2|17586.7|1812
1588665000000|2020-05-05 07:50:00|17594.2|17592.7|17597.2|17595.7|17597.2|17595.7|17593.2|17591.7|3210
1588665300000|2020-05-05 07:55:00|17597.5|17595|17591.2|17589.7|17597.5|17595.7|17590.2|17588.7|3241
1588665600000|2020-05-05 08:00:00|17592.2|17590.7|17600.2|17598.7|17600.2|17598.7|17591.2|17589.7|2852
1588665900000|2020-05-05 08:05:00|17601.2|17599.7|17597.2|17595.7|17601.2|17599.7|17595.2|17593.7|2463
1588666200000|2020-05-05 08:10:00|17596.9|17595.4|17585.2|17583.7|17599.5|17597.7|17574.9|17573.4|7516
1588666500000|2020-05-05 08:15:00|17585.6|17584.1|17598.6|17597.1|17598.9|17597.4|17585.2|17582.7|8627
1588666800000|2020-05-05 08:20:00|17597.6|17596.1|17572.6|17571.1|17598.6|17597.1|17571.6|17570.1|6457
1588667100000|2020-05-05 08:25:00|17573.6|17572.1|17559|17557.5|17575.6|17574.1|17556.7|17555.2|7552
1588667400000|2020-05-05 08:30:00|17558|17556.5|17570.3|17568.8|17576.6|17575.1|17552.7|17551.2|9198
1588667700000|2020-05-05 08:35:00|17569.3|17567.8|17574.3|17572.8|17579|17577.1|17567.3|17565.8|5590
1588668000000|2020-05-05 08:40:00|17573.3|17571.8|17576|17574.5|17583|17581.5|17570.3|17568.8|4810
1588668300000|2020-05-05 08:45:00|17575|17573.5|17583.4|17581.9|17587.3|17585.8|17575|17573.5|3992
1588668600000|2020-05-05 08:50:00|17584.4|17582.9|17587.4|17585.9|17588.4|17586.9|17577|17575.5|4474
1588668900000|2020-05-05 08:55:00|17588.4|17586.9|17582.7|17581.2|17589.4|17587.9|17582.7|17581.2|4382
1588669200000|2020-05-05 09:00:00|17583.7|17582.2|17582.4|17580.9|17586|17584.5|17573.4|17571.9|6034
1588669500000|2020-05-05 09:05:00|17581.4|17579.9|17583.4|17581.9|17587.4|17585.9|17579.4|17577.9|4792
1588669800000|2020-05-05 09:10:00|17584.4|17582.9|17583.4|17581.9|17585.1|17583.6|17578.1|17576.6|1936
1588670100000|2020-05-05 09:15:00|17584.4|17582.6|17585.1|17583.6|17585.8|17584.3|17581.4|17579.9|1777
1588670400000|2020-05-05 09:20:00|17585.8|17584.3|17586.5|17585|17587.1|17585.6|17582.4|17580.9|3385
1588670700000|2020-05-05 09:25:00|17586.8|17585.3|17590.1|17588.6|17595.8|17594.3|17586.8|17585.3|4274
1588671000000|2020-05-05 09:30:00|17590.4|17588.9|17592.8|17591.3|17592.8|17591.3|17586.5|17584.6|3283
1588671300000|2020-05-05 09:35:00|17593.1|17591.6|17591.8|17590.3|17594.1|17592.6|17589.8|17588.3|2246
1588671600000|2020-05-05 09:40:00|17592.8|17591|17587.8|17586.3|17592.8|17591.3|17587.8|17586.3|1829
1588671900000|2020-05-05 09:45:00|17588.1|17586.6|17588.5|17587|17590.5|17589|17585.2|17583.7|3316
1588672200000|2020-05-05 09:50:00|17589.5|17588|17578.2|17576.7|17589.5|17588|17577.9|17576.4|2308
1588672500000|2020-05-05 09:55:00|17579.2|17577.7|17577.2|17575.7|17580.5|17579|17577.2|17575.7|1812
1588672800000|2020-05-05 10:00:00|17576.5|17575|17581.5|17580|17581.5|17580|17576.5|17575|3304
1588673100000|2020-05-05 10:05:00|17580.5|17579|17585.5|17584|17586.2|17584.7|17580.5|17579|1389
1588673400000|2020-05-05 10:10:00|17586.2|17584.7|17586.6|17585.1|17586.9|17585.4|17580.5|17579|1933
1588673700000|2020-05-05 10:15:00|17587.2|17585.7|17587.9|17586.4|17590.9|17589.4|17586.6|17585.1|2038
1588674000000|2020-05-05 10:20:00|17588.9|17587.4|17591.9|17590.4|17591.9|17590.4|17588.6|17587.1|1605
1588674300000|2020-05-05 10:25:00|17592.9|17591.4|17597.9|17596.4|17597.9|17596.4|17591.9|17590.4|3401
1588674600000|2020-05-05 10:30:00|17598.9|17597.4|17604.2|17602.7|17607.2|17605.1|17598.9|17597.4|6206
1588674900000|2020-05-05 10:35:00|17603.2|17601.7|17604.3|17602.8|17606.3|17604.8|17603.2|17601.7|3025
1588675200000|2020-05-05 10:40:00|17603.3|17601.8|17611.3|17609.8|17612.3|17610.8|17603.3|17601.8|4076
1588675500000|2020-05-05 10:45:00|17612.3|17610.8|17624.3|17622.8|17626.6|17625.1|17610.3|17608.8|5555
1588675800000|2020-05-05 10:50:00|17625.6|17624.1|17622.3|17620.8|17627.6|17626.1|17619.9|17617.8|3795
1588676100000|2020-05-05 10:55:00|17623.3|17621.8|17628.6|17627.1|17631.6|17630.1|17622.3|17620.8|3726
1588676400000|2020-05-05 11:00:00|17627.9|17626.4|17631.6|17630.1|17632.6|17631.1|17626.6|17624.8|2500
1588676700000|2020-05-05 11:05:00|17632.6|17631.1|17633.6|17632.1|17634.6|17633.1|17629.6|17628.1|1980
1588677000000|2020-05-05 11:10:00|17632.6|17631.1|17638|17636.5|17638.3|17636.8|17629.6|17628.1|4934
1588677300000|2020-05-05 11:15:00|17637.3|17635.8|17653.3|17651.8|17654|17652.5|17634.7|17633.2|7827
1588677600000|2020-05-05 11:20:00|17652.9|17651.4|17647|17645.5|17655.3|17653.8|17647|17645.5|4314
1588677900000|2020-05-05 11:25:00|17648|17646.5|17643.3|17641.8|17648|17646.5|17641.3|17639.8|3538
1588678200000|2020-05-05 11:30:00|17644.3|17642.8|17648.3|17646.8|17648.3|17646.8|17643.3|17641.5|2163
1588678500000|2020-05-05 11:35:00|17649.3|17647.8|17652.7|17651.2|17652.7|17651.2|17647.3|17645.5|9709
1588678800000|2020-05-05 11:40:00|17652|17650.5|17658.7|17657.2|17663.7|17661.2|17651.3|17649.5|3743
1588679100000|2020-05-05 11:45:00|17657.7|17656.2|17664.7|17663.2|17666.7|17665.2|17656.7|17655.2|3365
1588679400000|2020-05-05 11:50:00|17665|17663.5|17665.7|17664.2|17666.7|17665.2|17661.7|17659.9|2863
1588679700000|2020-05-05 11:55:00|17667.7|17666.2|17664.7|17663.2|17669|17667.5|17664.7|17663.2|2001
1588680000000|2020-05-05 12:00:00|17665.7|17664.2|17663.7|17662.2|17665.7|17664.2|17657.7|17656.2|3275
1588680300000|2020-05-05 12:05:00|17662.7|17661.2|17657.7|17656.2|17664|17662.2|17656.7|17655.2|1864
1588680600000|2020-05-05 12:10:00|17658.4|17656.9|17653.7|17652.2|17658.4|17656.9|17652.7|17651.2|3628
1588680900000|2020-05-05 12:15:00|17654.1|17652.6|17647.4|17645.9|17655.7|17654.2|17645.4|17643.6|4712
1588681200000|2020-05-05 12:20:00|17646.4|17644.9|17643.4|17641.9|17654.4|17652.3|17643.4|17641.9|4831
1588681500000|2020-05-05 12:25:00|17644.4|17642.9|17635.1|17633.6|17644.4|17642.9|17635.1|17633.3|4405
1588681800000|2020-05-05 12:30:00|17636.1|17634.6|17643.2|17641.7|17643.2|17641.7|17635.1|17633.6|2330
1588682100000|2020-05-05 12:35:00|17642.2|17640.7|17641.2|17639.7|17643.5|17641.7|17640.2|17638.3|2269
1588682400000|2020-05-05 12:40:00|17640.2|17638.7|17640.2|17638.7|17643.2|17641.7|17639.2|17637.3|3295
1588682700000|2020-05-05 12:45:00|17641.2|17639.7|17640.2|17638.7|17644.2|17642.7|17637.8|17636.3|3022
1588683000000|2020-05-05 12:50:00|17639.2|17637.7|17638.2|17636.7|17640.2|17638.7|17636.2|17634.7|2309
1588683300000|2020-05-05 12:55:00|17638.9|17637.4|17637.2|17635.7|17640.2|17638.7|17636.2|17634.4|3228
1588683600000|2020-05-05 13:00:00|17638.2|17636.7|17615.9|17614.4|17639.2|17636.7|17615.9|17614.1|8777
1588683900000|2020-05-05 13:05:00|17616.9|17615.4|17613.9|17612.4|17617.9|17616.4|17611.9|17610.1|4211
1588684200000|2020-05-05 13:10:00|17614.9|17613.4|17619|17616.5|17619|17617.5|17613|17611.5|3340
1588684500000|2020-05-05 13:15:00|17618|17617.5|17621|17619.5|17623|17620.8|17617|17615.5|3705
1588684800000|2020-05-05 13:20:00|17622.3|17619.8|17625|17623.5|17626|17624.5|17621|17619.1|4184
1588685100000|2020-05-05 13:25:00|17626|17624.5|17622|17620.5|17628.3|17626.8|17622|17620.5|3229
1588685400000|2020-05-05 13:30:00|17623|17621.5|17621|17619.5|17626.3|17624.5|17619|17617.5|2755
1588685700000|2020-05-05 13:35:00|17622|17620.5|17628|17626.5|17628.3|17626.5|17620|17618.5|2830
1588686000000|2020-05-05 13:40:00|17627.3|17625.5|17631.7|17630.2|17633.7|17632.2|17627|17625.2|4414
1588686300000|2020-05-05 13:45:00|17630.7|17629.2|17630.4|17628.9|17632.4|17630.9|17625.7|17624.2|1935
1588686600000|2020-05-05 13:50:00|17629.4|17627.9|17628.4|17626.9|17631.4|17629.9|17627.4|17625.9|2394
1588686900000|2020-05-05 13:55:00|17627.4|17625.9|17624.1|17622.6|17628.4|17626.9|17621.1|17619.2|2813
1588687200000|2020-05-05 14:00:00|17623.1|17621.6|17625.1|17623.6|17625.1|17623.6|17620.1|17618.6|2589
1588687500000|2020-05-05 14:05:00|17624.1|17622.6|17626.1|17624.6|17628.4|17626.9|17622.1|17620.3|2162
1588687800000|2020-05-05 14:10:00|17627.4|17625.9|17631.4|17629.9|17631.4|17629.9|17624.1|17622.6|4320
1588688100000|2020-05-05 14:15:00|17630.4|17628.9|17636.4|17634.9|17636.4|17634.9|17630.4|17628.6|3159
1588688400000|2020-05-05 14:20:00|17635.4|17633.9|17635.8|17634.3|17636.4|17634.9|17634.4|17632.6|2165
1588688700000|2020-05-05 14:25:00|17636.5|17635|17633.5|17632|17637.5|17636|17633.1|17631.6|1175
1588689000000|2020-05-05 14:30:00|17634.5|17633|17637.5|17635|17637.5|17636|17633.5|17631.5|1351
1588689300000|2020-05-05 14:35:00|17636.8|17635.3|17641.8|17640.3|17643.8|17642.3|17635.5|17634|3630
1588689600000|2020-05-05 14:40:00|17640.8|17639.3|17647.8|17646.3|17647.8|17646.3|17639.8|17638.3|2759
1588689900000|2020-05-05 14:45:00|17648.5|17647|17652.1|17650.6|17656.1|17654.6|17648.5|17647|4933
1588690200000|2020-05-05 14:50:00|17653.1|17651.6|17649.5|17648|17655.1|17653.3|17648.5|17647|2739
1588690500000|2020-05-05 14:55:00|17650.5|17649|17654.8|17653.3|17655.1|17653.3|17648.5|17647|2892
1588690800000|2020-05-05 15:00:00|17653.8|17652.3|17653.8|17652.3|17655.8|17654.3|17650.5|17649|2589
1588691100000|2020-05-05 15:05:00|17654.8|17653.3|17655.9|17654.4|17658.8|17657.3|17652.8|17651.3|2811
1588691400000|2020-05-05 15:10:00|17656.2|17654.7|17655.9|17654.4|17661.9|17660.4|17654.9|17653.4|4398
1588691700000|2020-05-05 15:15:00|17654.9|17653.4|17650.6|17649.1|17655.9|17654.4|17650.6|17649.1|2464
1588692000000|2020-05-05 15:20:00|17649.9|17648.1|17647.6|17646.1|17650.6|17649.1|17644.6|17643.1|2871
1588692300000|2020-05-05 15:25:00|17648.6|17647.1|17648.6|17647.1|17650.9|17649.1|17647.6|17645.7|1478
1588692600000|2020-05-05 15:30:00|17647.6|17646.1|17649.6|17648.1|17649.6|17648.1|17646.6|17644.8|2125
1588692900000|2020-05-05 15:35:00|17650.6|17647.8|17647.6|17646.1|17650.9|17649.1|17647.6|17646.1|1539
1588693200000|2020-05-05 15:40:00|17648.6|17647.1|17648.6|17646.1|17648.6|17647.1|17645.6|17644.1|1745
1588693500000|2020-05-05 15:45:00|17647.6|17646.5|17648.6|17647.1|17649.6|17648.1|17646.6|17645.1|1216
1588693800000|2020-05-05 15:50:00|17649.6|17648.1|17648.6|17647.1|17650.3|17648.1|17648.6|17646.8|997
1588694100000|2020-05-05 15:55:00|17649.6|17648.1|17649.7|17648.2|17650.6|17649.1|17647.6|17646.1|1010
1588694400000|2020-05-05 16:00:00|17648.7|17647.2|17648.7|17647.2|17649.7|17648.2|17647.7|17645.8|1203
1588694700000|2020-05-05 16:05:00|17647.7|17646.2|17647.7|17646.2|17647.7|17646.2|17646.7|17645.2|214
1588695000000|2020-05-05 16:10:00|17648.7|17647.2|17646.7|17645.2|17648.7|17647.2|17646.7|17645.2|473
1588695300000|2020-05-05 16:15:00|17647.7|17645.5|17647.7|17646.2|17648.7|17647.2|17646.7|17645.2|513
1588695600000|2020-05-05 16:20:00|17648.7|17647.2|17645.7|17644.2|17648.7|17647.2|17644.7|17643.2|924
1588695900000|2020-05-05 16:25:00|17646.7|17645.2|17648.7|17647.2|17648.7|17647.2|17645.7|17644.2|607
1588696200000|2020-05-05 16:30:00|17648.4|17646.9|17649.7|17648.2|17649.7|17648.2|17647.7|17646.2|633
1588696500000|2020-05-05 16:35:00|17648.7|17647.2|17649.7|17648.2|17649.7|17648.2|17647.7|17646.2|324
1588696800000|2020-05-05 16:40:00|17649.8|17648.3|17649.8|17648.3|17650.8|17649.3|17648.8|17647.3|339
1588697100000|2020-05-05 16:45:00|17648.8|17647.3|17654.1|17652.6|17654.1|17652.6|17648.8|17647.3|732
1588697400000|2020-05-05 16:50:00|17655.1|17653.6|17654.1|17652.6|17655.1|17653.6|17654.1|17651.9|835
1588697700000|2020-05-05 16:55:00|17653.8|17652.3|17654.8|17653.3|17655.4|17653.9|17652.1|17650.6|656
1588698000000|2020-05-05 17:00:00|17654.1|17652.6|17654.1|17652.6|17654.8|17653.3|17653.4|17651.6|276
1588698300000|2020-05-05 17:05:00|17654.5|17653|17654.1|17652.6|17655.1|17653.3|17654.1|17652.3|138
1588698600000|2020-05-05 17:10:00|17653.8|17652.3|17652.5|17651|17654.2|17652.7|17652.5|17651|683
1588698900000|2020-05-05 17:15:00|17653.1|17651.6|17652.5|17651|17653.5|17652|17652.5|17651|190
1588699200000|2020-05-05 17:20:00|17652.8|17651.3|17652.5|17651|17653.5|17652|17652.2|17650.7|248
1588699500000|2020-05-05 17:25:00|17652.8|17650.3|17651.2|17649.7|17653.5|17652|17651.2|17649.7|360
1588699800000|2020-05-05 17:30:00|17650.2|17648.7|17651.2|17649.7|17651.5|17649.7|17650.2|17648.7|82
1588700100000|2020-05-05 17:35:00|17650.9|17649.4|17651.2|17649.7|17651.2|17649.7|17650.2|17648.7|147
1588700400000|2020-05-05 17:40:00|17651.9|17650.4|17652.6|17651.1|17652.6|17651.1|17651.2|17649.4|140
1588700700000|2020-05-05 17:45:00|17652.9|17651.4|17654.2|17652.7|17654.2|17652.7|17652.9|17651.4|51
1588701000000|2020-05-05 17:50:00|17653.6|17652.1|17651.3|17649.8|17653.6|17652.1|17651.3|17649.8|387
1588701300000|2020-05-05 17:55:00|17650.3|17648.8|17651.3|17649.8|17653.6|17652.1|17650.3|17648.8|109
1588701600000|2020-05-05 18:00:00|17652.6|17651.1|17649.3|17647.8|17652.9|17651.1|17649.3|17647.8|322
1588701900000|2020-05-05 18:05:00|17648.3|17646.8|17648.3|17646.8|17649.3|17647.8|17648.3|17646.8|51
1588702200000|2020-05-05 18:10:00|17649.3|17647.8|17648.3|17646.8|17649.3|17647.8|17648.3|17646.8|180
1588702500000|2020-05-05 18:15:00|17649.3|17647.5|17644.3|17642.8|17649.3|17647.8|17644.3|17642.8|584
1588702800000|2020-05-05 18:20:00|17643|17641.5|17645.3|17643.8|17645.3|17643.8|17643|17641.5|392
1588703100000|2020-05-05 18:25:00|17644.3|17642.8|17642|17640.5|17645.7|17643.8|17642|17640.5|355
1588703400000|2020-05-05 18:30:00|17643|17641.5|17645.4|17643.9|17645.4|17643.9|17643|17641.5|286
1588703700000|2020-05-05 18:35:00|17644.4|17642.9|17642|17640.5|17645.4|17643.9|17642|17640.5|254
1588704000000|2020-05-05 18:40:00|17642.4|17639.9|17641.1|17638.6|17642.4|17639.9|17640|17638.5|339
1588704300000|2020-05-05 18:45:00|17640.4|17638.9|17640.1|17638.6|17642.1|17640.6|17638.7|17637.2|269
1588704600000|2020-05-05 18:50:00|17638.7|17637.2|17638.8|17637.3|17638.8|17637.3|17638.7|17637.2|58
1588704900000|2020-05-05 18:55:00|17638.4|17636.9|17636.8|17635.3|17638.8|17637.3|17636.8|17635.3|297
1588705200000|2020-05-05 19:00:00|17635.8|17634.3|17641.1|17639.6|17642.1|17640.6|17635.8|17634.3|365
1588705500000|2020-05-05 19:05:00|17640.8|17638.6|17640.1|17638.6|17642.1|17640.6|17640.1|17638.6|183
1588705800000|2020-05-05 19:10:00|17641.1|17639.6|17641.1|17638.6|17642.1|17639.6|17640.1|17638.6|25
1588706100000|2020-05-05 19:15:00|17641.8|17639.6|17643.1|17641.6|17644.5|17643|17641.8|17639.3|149
1588706400000|2020-05-05 19:20:00|17642.1|17640.6|17638.8|17637.3|17644.5|17643|17638.8|17637.3|247
1588706700000|2020-05-05 19:25:00|17638.5|17637|17641.2|17639.7|17642.2|17640.7|17637.8|17636|232
1588707000000|2020-05-05 19:30:00|17640.8|17639.3|17642.2|17640.7|17643.5|17641.7|17638.8|17637.3|272
1588707300000|2020-05-05 19:35:00|17643.2|17641.7|17645.5|17644|17646.5|17645|17642.2|17640.4|307
1588707600000|2020-05-05 19:40:00|17646.5|17644.3|17643.2|17641.7|17646.8|17645|17643.2|17641.7|94
1588707900000|2020-05-05 19:45:00|17642.2|17640.7|17640.2|17638.7|17643.2|17641.7|17640.2|17638.7|255
1588708200000|2020-05-05 19:50:00|17641.2|17639.7|17641.2|17639.7|17641.5|17639.7|17638.9|17637.1|182
1588708500000|2020-05-05 19:55:00|17641.5|17639|17640.2|17638.7|17643.2|17641.7|17640.2|17638.4|278
1588745100000|2020-05-06 06:05:00|17625.7|17624.2|17631.1|17629.6|17632.4|17630.6|17624.7|17623.2|559
1588745400000|2020-05-06 06:10:00|17632.1|17630.6|17634.1|17632.6|17637.4|17635.6|17629.7|17628.2|689
1588745700000|2020-05-06 06:15:00|17635.1|17633.6|17627.8|17626.3|17635.1|17633.6|17627.8|17626.3|853
1588746000000|2020-05-06 06:20:00|17628.8|17627.3|17625.8|17624.3|17632.1|17630.6|17625.8|17624.3|856
1588746300000|2020-05-06 06:25:00|17625.4|17623.9|17620.5|17619|17625.8|17624.3|17615.8|17614.3|3258
1588746600000|2020-05-06 06:30:00|17619.5|17618|17617.2|17614.7|17621.1|17619.6|17616.2|17614.7|1380
1588746900000|2020-05-06 06:35:00|17616.5|17615|17619.2|17617.7|17619.2|17617.7|17615.2|17613.7|1154
1588747200000|2020-05-06 06:40:00|17619.5|17618|17618.2|17616.7|17620.2|17618.7|17616.2|17614.7|856
1588747500000|2020-05-06 06:45:00|17617.2|17615.7|17617.2|17615.7|17618.5|17617|17615.2|17613.4|669
1588747800000|2020-05-06 06:50:00|17617.5|17616|17612.9|17611.4|17618.9|17617.4|17611.9|17610.4|930
1588748100000|2020-05-06 06:55:00|17612.5|17611|17615.9|17614.4|17616.9|17614.7|17609.5|17607.9|2207
1588748400000|2020-05-06 07:00:00|17616.2|17614.7|17624.2|17622.7|17624.2|17622.7|17612.9|17611.4|2723
1588748700000|2020-05-06 07:05:00|17623.2|17621.7|17623.2|17621.7|17626.2|17624.7|17621.2|17619.7|1352
1588749000000|2020-05-06 07:10:00|17624.2|17622.7|17619.6|17618.1|17626.9|17624.4|17617.6|17616.1|1813
1588749300000|2020-05-06 07:15:00|17620.3|17617.8|17617.6|17616.1|17621.6|17620.1|17616.3|17614.8|1337
1588749600000|2020-05-06 07:20:00|17616.3|17614.8|17625.6|17624.1|17627.6|17626.1|17616.3|17614.8|1795
1588749900000|2020-05-06 07:25:00|17624.6|17623.1|17625.6|17624.1|17628.6|17627.1|17622.6|17620.8|1552
1588750200000|2020-05-06 07:30:00|17626.6|17625.1|17627.6|17626.1|17629|17627.5|17623.6|17622.1|2393
1588750500000|2020-05-06 07:35:00|17628|17626.5|17626.6|17625.1|17631.3|17629.8|17625.6|17624.1|1457
1588750800000|2020-05-06 07:40:00|17625.6|17624.1|17626.7|17625.2|17630|17628.5|17625.6|17623.8|1416
1588751100000|2020-05-06 07:45:00|17626.3|17624.8|17619.7|17617.2|17626.3|17624.8|17618.7|17617.2|2552
1588751400000|2020-05-06 07:50:00|17618.7|17618.2|17619.7|17618.2|17621.7|17620.2|17617.7|17615.8|1156
1588751700000|2020-05-06 07:55:00|17620.7|17619.2|17624.7|17623.2|17624.7|17623.2|17618.7|17617.2|1204
1588752000000|2020-05-06 08:00:00|17624.3|17622.8|17621.7|17620.2|17626|17624.2|17621.7|17620.2|2685
1588752300000|2020-05-06 08:05:00|17622.7|17621.2|17618.7|17617.2|17622.7|17621.2|17618.7|17617.2|2494
1588752600000|2020-05-06 08:10:00|17619.4|17617.9|17622.7|17621.2|17624.1|17622.2|17618.7|17617.2|1649
1588752900000|2020-05-06 08:15:00|17621.7|17620.2|17621.7|17619.2|17623.7|17622.2|17620.7|17619.2|1689
1588753200000|2020-05-06 08:20:00|17620.7|17618.2|17621.8|17620.3|17622.1|17620.3|17618.7|17617.2|1153
1588753500000|2020-05-06 08:25:00|17622.8|17621.3|17622.8|17621.3|17623.8|17622.3|17620.8|17619.3|1956
1588753800000|2020-05-06 08:30:00|17621.8|17620.3|17618.8|17617.3|17622.8|17621.3|17618.8|17617.3|2489
1588754100000|2020-05-06 08:35:00|17619.1|17617.6|17621.8|17620.3|17622.1|17620.3|17614.5|17613|3094
1588754400000|2020-05-06 08:40:00|17622.8|17621.3|17621.8|17619.3|17623.8|17622.3|17620.8|17619.3|2099
1588754700000|2020-05-06 08:45:00|17620.8|17619.6|17621.8|17620.3|17624.8|17623.3|17620.8|17619|1692
1588755000000|2020-05-06 08:50:00|17622.8|17621.3|17615.5|17614|17622.8|17621.3|17615.5|17614|3221
1588755300000|2020-05-06 08:55:00|17614.5|17613|17618.8|17617.3|17618.8|17617.3|17611.5|17610|2516
1588755600000|2020-05-06 09:00:00|17618.2|17616.3|17608.5|17607|17621.2|17619.7|17608.5|17607|4480
1588755900000|2020-05-06 09:05:00|17609.5|17608|17613.2|17611.7|17613.5|17611.7|17607.5|17605.7|4049
1588756200000|2020-05-06 09:10:00|17613.6|17612.1|17608.9|17606.4|17613.6|17612.1|17605.9|17604.4|3123
1588756500000|2020-05-06 09:15:00|17607.9|17607.4|17607.9|17606.4|17609.9|17608.4|17602.9|17601.4|2578
1588756800000|2020-05-06 09:20:00|17606.9|17605.4|17608.9|17607.4|17609.9|17608.4|17604.6|17603.1|2846
1588757100000|2020-05-06 09:25:00|17609.6|17607.1|17608.9|17607.4|17611.9|17610.4|17606.9|17605.4|5254
1588757400000|2020-05-06 09:30:00|17607.9|17606.4|17619.6|17618.1|17621.3|17619.8|17607.9|17606.4|4725
1588757700000|2020-05-06 09:35:00|17618.6|17617.1|17619.6|17618.1|17621.3|17619.1|17618.3|17616.8|2231
1588758000000|2020-05-06 09:40:00|17620.6|17619.1|17621.6|17620.1|17624.6|17623.1|17620.6|17619.1|2024
1588758300000|2020-05-06 09:45:00|17622.6|17621.1|17623.6|17622.1|17625.6|17624.1|17621.6|17620.1|2165
1588758600000|2020-05-06 09:50:00|17623.3|17621.8|17620.6|17619.1|17626.6|17625.1|17620.6|17618.8|3217
1588758900000|2020-05-06 09:55:00|17620.3|17618.8|17615.3|17613.8|17621|17619.1|17614.3|17612.8|2362
1588759200000|2020-05-06 10:00:00|17614.3|17612.8|17618.7|17617.2|17619|17617.2|17614.3|17612.8|2322
1588759500000|2020-05-06 10:05:00|17618|17616.2|17619.7|17618.2|17621.7|17620.2|17617.7|17615.2|1331
1588759800000|2020-05-06 10:10:00|17619|17617.2|17617.7|17616.2|17620.7|17619.2|17615.7|17614.2|1632
1588760100000|2020-05-06 10:15:00|17616.7|17615.2|17612.4|17610.9|17616.7|17615.2|17612.4|17610.9|2077
1588760400000|2020-05-06 10:20:00|17613.4|17611.9|17617.7|17616.2|17619|17617.2|17612.4|17610.9|2528
1588760700000|2020-05-06 10:25:00|17616.4|17614.9|17612.7|17611.2|17618.7|17617.2|17611.7|17610.2|1855
1588761000000|2020-05-06 10:30:00|17613.7|17612.2|17610.1|17608.6|17615|17613.5|17610.1|17608.2|3120
1588761300000|2020-05-06 10:35:00|17611.1|17609.6|17609.8|17608.3|17611.1|17609.6|17606.7|17604.9|2691
1588761600000|2020-05-06 10:40:00|17609.4|17607.9|17603.1|17601.6|17609.8|17608.3|17601.4|17599.9|3538
1588761900000|2020-05-06 10:45:00|17604.1|17602.6|17609.4|17607.9|17609.4|17607.9|17604.1|17602.6|1928
1588762200000|2020-05-06 10:50:00|17608.4|17606.9|17605.5|17604|17609.4|17607.9|17605.5|17604|2393
1588762500000|2020-05-06 10:55:00|17606.5|17605|17602.5|17601|17607.5|17606|17602.5|17601|1682
1588762800000|2020-05-06 11:00:00|17602.8|17600.3|17603.5|17602|17605.5|17604|17602.5|17600.3|1947
1588763100000|2020-05-06 11:05:00|17603.2|17600.7|17605.5|17604|17605.5|17604|17601.8|17600.3|2418
1588763400000|2020-05-06 11:10:00|17605.2|17603.7|17603.5|17602|17605.5|17604|17603.5|17601.7|1538
1588763700000|2020-05-06 11:15:00|17603.9|17602.4|17599.5|17598|17604.8|17603|17598.5|17597|2767
1588764000000|2020-05-06 11:20:00|17599.9|17598.4|17602.5|17601|17603.5|17602|17599.9|17598.4|1613
1588764300000|2020-05-06 11:25:00|17603.2|17601.7|17604.5|17603|17604.5|17603|17601.5|17600|1853
1588764600000|2020-05-06 11:30:00|17603.5|17602|17607.6|17605.1|17607.9|17606.1|17602.6|17601.1|2096
1588764900000|2020-05-06 11:35:00|17606.6|17606.1|17606.6|17605.1|17607.6|17606.1|17603.6|17602.1|2678
1588765200000|2020-05-06 11:40:00|17605.6|17604.1|17607.6|17606.1|17607.6|17606.1|17605.6|17604.1|1777
1588765500000|2020-05-06 11:45:00|17607.9|17606.4|17606.6|17605.1|17609.9|17608.1|17606.6|17605.1|3524
1588765800000|2020-05-06 11:50:00|17606.9|17605.4|17603.6|17602.1|17607.3|17605.4|17601.6|17600.1|1843
1588766100000|2020-05-06 11:55:00|17602.6|17601.1|17603.6|17602.1|17603.6|17602.1|17601|17599.1|1607
1588766400000|2020-05-06 12:00:00|17602.9|17601.1|17602.6|17601.1|17603.6|17602.1|17600.6|17599.1|1717
1588766700000|2020-05-06 12:05:00|17603.6|17602.1|17606.6|17605.1|17607.6|17606.1|17602.6|17601.1|2525
1588767000000|2020-05-06 12:10:00|17607.6|17606.1|17607.7|17606.2|17608.7|17607.2|17606.6|17605.1|1385
1588767300000|2020-05-06 12:15:00|17606.7|17605.2|17610|17608.5|17611.6|17610.1|17606.7|17605.2|2257
1588767600000|2020-05-06 12:20:00|17609.7|17607.2|17605.4|17603.9|17611|17609.5|17605.3|17603.8|3391
1588767900000|2020-05-06 12:25:00|17605|17603.5|17603.4|17601.9|17605.4|17603.9|17601.4|17599.9|2142
1588768200000|2020-05-06 12:30:00|17604.4|17602.9|17585.4|17583.9|17604.4|17602.9|17585.4|17583.9|7329
1588768500000|2020-05-06 12:35:00|17586.4|17583.6|17573.8|17572.3|17586.4|17584.6|17571.4|17568.9|7779
1588768800000|2020-05-06 12:40:00|17574.8|17573.3|17584.1|17582.6|17584.1|17582.6|17570.4|17568.9|6000
1588769100000|2020-05-06 12:45:00|17585.1|17583.6|17575.8|17574.3|17585.1|17583.6|17570.8|17569.3|6333
1588769400000|2020-05-06 12:50:00|17575.4|17573.9|17571.8|17570.3|17575.8|17574.3|17566.1|17564.6|5405
1588769700000|2020-05-06 12:55:00|17570.8|17569.3|17567.8|17566.3|17570.8|17569.3|17564.8|17563.3|3724
1588770000000|2020-05-06 13:00:00|17566.8|17565.3|17562.8|17561.3|17570.5|17568.6|17560.8|17559.3|4685
1588770300000|2020-05-06 13:05:00|17562.5|17561|17564.9|17563.4|17565.8|17564|17559.2|17557.7|4347
1588770600000|2020-05-06 13:10:00|17565.5|17564|17560.9|17559.4|17565.9|17564|17558.9|17557.4|4248
1588770900000|2020-05-06 13:15:00|17561.9|17559.7|17559.9|17558.4|17562.9|17561.4|17555.5|17554|4688
1588771200000|2020-05-06 13:20:00|17559.5|17558|17555.2|17553.7|17559.9|17558.4|17550.2|17548.7|5093
1588771500000|2020-05-06 13:25:00|17554.2|17552.7|17557.2|17555.7|17557.2|17555.7|17551.9|17549.7|3024
1588771800000|2020-05-06 13:30:00|17557.3|17555.8|17556.6|17555.1|17560.6|17559.1|17553.6|17552.1|3724
1588772100000|2020-05-06 13:35:00|17555.6|17554.1|17553.3|17551.8|17557.9|17556.4|17553.3|17551.8|4471
1588772400000|2020-05-06 13:40:00|17552.9|17551.4|17555.9|17554.4|17558.3|17556.4|17550.9|17549.4|5926
1588772700000|2020-05-06 13:45:00|17554.9|17553.4|17561.6|17560.1|17562.6|17561.1|17553.9|17552.1|7193
1588773000000|2020-05-06 13:50:00|17562.6|17561.1|17559.3|17557.8|17562.9|17561.4|17556|17554.5|8053
1588773300000|2020-05-06 13:55:00|17558.3|17556.8|17572.6|17571.1|17574.6|17573.1|17558.3|17556.8|9353
1588773600000|2020-05-06 14:00:00|17571.6|17570.1|17570|17568.5|17573.6|17572.1|17565.3|17563.8|6025
1588773900000|2020-05-06 14:05:00|17571|17569.5|17573.7|17572.2|17576|17574.2|17569|17567.5|5517
1588774200000|2020-05-06 14:10:00|17573|17571.5|17564|17562.5|17575|17573.2|17564|17562.2|5591
1588774500000|2020-05-06 14:15:00|17563|17561.5|17560|17558.5|17567|17565.5|17560|17558.5|4018
1588774800000|2020-05-06 14:20:00|17559|17557.5|17558|17556.5|17561|17559.5|17555|17553.5|4159
1588775100000|2020-05-06 14:25:00|17557|17555.5|17547.7|17546.2|17557|17555.5|17543.7|17541.2|5733
1588775400000|2020-05-06 14:30:00|17548.7|17547.2|17552.1|17550.6|17553.4|17551.6|17544.7|17543.2|4133
1588775700000|2020-05-06 14:35:00|17553.1|17551.6|17561.7|17560.2|17564.7|17563.2|17552.1|17550.6|5475
1588776000000|2020-05-06 14:40:00|17562.7|17560.9|17563.8|17562.3|17564.8|17562.3|17558.4|17556.9|2067
1588776300000|2020-05-06 14:45:00|17562.8|17561.3|17565.8|17564.3|17566.8|17565.3|17562.8|17560.9|2767
1588776600000|2020-05-06 14:50:00|17565.4|17562.9|17562.5|17561|17565.8|17564.3|17561.5|17560|2158
1588776900000|2020-05-06 14:55:00|17561.5|17560|17551.1|17549.6|17562.1|17560.6|17550.1|17548.6|5042
1588777200000|2020-05-06 15:00:00|17550.1|17548.6|17543.5|17542|17551.1|17549.6|17542.8|17541.3|3766
1588777500000|2020-05-06 15:05:00|17544.5|17543|17540.5|17539|17546.8|17545.3|17538.5|17537|3481
1588777800000|2020-05-06 15:10:00|17539.5|17538|17541.5|17540|17547.2|17545.7|17537.5|17535|5452
1588778100000|2020-05-06 15:15:00|17540.5|17539|17539.5|17538|17543.5|17542|17537.5|17536|4105
1588778400000|2020-05-06 15:20:00|17539.9|17538.4|17537.2|17535.7|17540.5|17539|17535.5|17533.7|3174
1588778700000|2020-05-06 15:25:00|17538.2|17536.7|17534.9|17533.4|17540.2|17538.7|17534.2|17532.7|2020
1588779000000|2020-05-06 15:30:00|17534.2|17532.7|17537.6|17536.1|17539.6|17538.1|17534.2|17532.7|4284
1588779300000|2020-05-06 15:35:00|17538.6|17536.4|17539.2|17537.7|17539.6|17537.7|17535.6|17534.1|1894
1588779600000|2020-05-06 15:40:00|17538.2|17536.7|17543.3|17541.8|17544.3|17542.8|17538.2|17536.7|3675
1588779900000|2020-05-06 15:45:00|17543.6|17542.1|17544.3|17542.8|17545.3|17543.8|17542.3|17540.8|1983
1588780200000|2020-05-06 15:50:00|17545.3|17543.8|17541.9|17540.4|17545.3|17543.8|17541.3|17539.8|1491
1588780500000|2020-05-06 15:55:00|17541.6|17540.1|17541.3|17539.8|17542.3|17540.4|17537.3|17535.8|1926
1588780800000|2020-05-06 16:00:00|17540.3|17538.8|17534.6|17532.1|17540.3|17538.8|17533.6|17531.8|1805
1588781100000|2020-05-06 16:05:00|17533.6|17531.4|17534.6|17533.1|17536.5|17534.5|17531.3|17529.8|1421
1588781400000|2020-05-06 16:10:00|17534.3|17532.8|17531.7|17530.2|17534.6|17532.8|17530.6|17529.1|1626
1588781700000|2020-05-06 16:15:00|17530.7|17529.2|17533.7|17532.2|17534.7|17533.2|17530.7|17529.2|608
1588782000000|2020-05-06 16:20:00|17534.7|17533.2|17534.7|17533.2|17537|17535.5|17534.3|17532.8|452
1588782300000|2020-05-06 16:25:00|17536|17533.5|17534.7|17533.2|17536|17534.2|17533.7|17532.2|381
1588782600000|2020-05-06 16:30:00|17534.4|17532.2|17537|17535.5|17537|17535.5|17533.7|17531.9|728
1588782900000|2020-05-06 16:35:00|17537.4|17535.9|17540|17538.5|17540|17538.5|17537.4|17535.5|898
1588783200000|2020-05-06 16:40:00|17539.7|17537.5|17537.1|17535.6|17540.7|17538.5|17537.1|17535.6|555
1588783500000|2020-05-06 16:45:00|17535.7|17534.2|17530.7|17529.2|17535.7|17534.2|17529.7|17528.2|1266
1588783800000|2020-05-06 16:50:00|17531.1|17529.6|17531.8|17530.3|17531.8|17530.3|17529.7|17528.2|551
1588784100000|2020-05-06 16:55:00|17532.8|17531.3|17533.8|17531.3|17534.1|17532.3|17531.8|17530.3|1091
1588784400000|2020-05-06 17:00:00|17532.8|17530.9|17533.8|17532.3|17534.8|17533.3|17531.8|17530.3|316
1588784700000|2020-05-06 17:05:00|17534.4|17531.9|17531.8|17530.3|17534.8|17532.3|17531.8|17530|292
1588785000000|2020-05-06 17:10:00|17532.8|17531.3|17531.8|17530.3|17533.5|17531.6|17531.8|17530.3|252
1588785300000|2020-05-06 17:15:00|17532.5|17531|17532.8|17531.3|17533.8|17532.3|17531.8|17530.3|171
1588785600000|2020-05-06 17:20:00|17533.1|17531.6|17534.8|17533.3|17535.8|17533.3|17532.8|17531.3|276
1588785900000|2020-05-06 17:25:00|17533.8|17532.3|17532.8|17531.3|17534.8|17533.3|17532.8|17531.3|108
1588786200000|2020-05-06 17:30:00|17533.8|17532.3|17533.8|17532.3|17533.8|17532.3|17532.8|17531.3|83
1588786500000|2020-05-06 17:35:00|17534.8|17533.3|17534.9|17533.4|17535.9|17534.4|17534.8|17533.3|292
1588786800000|2020-05-06 17:40:00|17535.9|17533.7|17536.9|17535.4|17536.9|17535.4|17534.9|17533.4|89
1588787100000|2020-05-06 17:45:00|17535.9|17534.4|17535.9|17533.4|17536.9|17535.4|17534.9|17533.4|268
1588787400000|2020-05-06 17:50:00|17534.9|17533.1|17534.9|17533.4|17535.9|17534.4|17534.9|17533.1|63
1588787700000|2020-05-06 17:55:00|17535.6|17533.1|17535.9|17534.4|17535.9|17534.4|17533.9|17532.4|225
1588788000000|2020-05-06 18:00:00|17536.2|17534.7|17536.9|17535.4|17538.2|17536.4|17535.9|17534.4|254
1588788300000|2020-05-06 18:05:00|17536.3|17534.8|17538.9|17537.4|17538.9|17537.4|17534.6|17533.1|101
1588788600000|2020-05-06 18:10:00|17537.9|17536.4|17537.9|17536.4|17538.9|17537.4|17537.6|17535.4|163
1588788900000|2020-05-06 18:15:00|17536.9|17535.4|17538|17536.5|17538|17536.5|17535.6|17533.8|109
1588789200000|2020-05-06 18:20:00|17539|17537.5|17539.3|17537.8|17539.6|17538.1|17539|17537.5|68
1588789500000|2020-05-06 18:25:00|17540.3|17538.8|17542.3|17540.8|17542.6|17540.8|17539.3|17537.8|427
1588789800000|2020-05-06 18:30:00|17541.3|17539.8|17542.3|17540.8|17543.3|17541.8|17541.3|17539.5|335
1588790100000|2020-05-06 18:35:00|17543|17541.5|17544.3|17542.8|17545.6|17543.8|17542.3|17540.8|243
1588790400000|2020-05-06 18:40:00|17544.7|17543.2|17544.3|17542.8|17545.3|17543.5|17544.3|17542.5|163
1588790700000|2020-05-06 18:45:00|17544|17542.5|17540.4|17537.9|17544|17542.5|17540.3|17537.9|246
1588791000000|2020-05-06 18:50:00|17541.4|17538.9|17542.4|17540.9|17543.7|17541.5|17540.4|17538.5|234
1588791300000|2020-05-06 18:55:00|17542.7|17541.2|17540.4|17538.9|17543.4|17541.9|17539.4|17537.5|323
1588791600000|2020-05-06 19:00:00|17540.7|17538.2|17542.4|17540.9|17543.4|17541.9|17539.7|17537.9|149
1588791900000|2020-05-06 19:05:00|17542.1|17539.9|17542.4|17540.9|17543.4|17541.9|17541.4|17539.6|57
1588792200000|2020-05-06 19:10:00|17542.7|17541.2|17543.4|17541.9|17544.7|17542.9|17542.4|17540.6|202
1588792500000|2020-05-06 19:15:00|17544.4|17542.9|17543.4|17541.9|17545.7|17543.9|17543.4|17541.9|410
1588792800000|2020-05-06 19:20:00|17544.4|17542.9|17545.4|17543.9|17545.8|17543.9|17544.4|17542.6|125
1588793100000|2020-05-06 19:25:00|17544.4|17542.9|17544.4|17542.9|17544.4|17542.9|17542.4|17540.6|217
1588793400000|2020-05-06 19:30:00|17545.1|17543.6|17546.5|17545|17547.5|17546|17545.1|17543.6|101
1588793700000|2020-05-06 19:35:00|17547.5|17546|17546.5|17545|17547.5|17546|17546.5|17545|135
1588794000000|2020-05-06 19:40:00|17546.8|17545.3|17546.5|17545|17547.5|17546|17546.5|17545|244
1588794300000|2020-05-06 19:45:00|17547.5|17546|17547.5|17546|17551.5|17550|17546.5|17544.7|944
1588794600000|2020-05-06 19:50:00|17547.8|17546.3|17546.5|17545|17548.5|17547|17545.5|17544|390
1588794900000|2020-05-06 19:55:00|17547.5|17545.7|17550.8|17549.3|17550.8|17549.3|17546.5|17545|432
1588831500000|2020-05-07 06:05:00|17524.3|17522.8|17528.6|17527.1|17531.6|17530.1|17524.3|17522.8|1091
1588831800000|2020-05-07 06:10:00|17529.6|17528.1|17522.3|17520.8|17531|17529.1|17522.3|17520.8|1527
1588832100000|2020-05-07 06:15:00|17523.3|17521.8|17526.6|17525.1|17527.6|17526.1|17522|17520.5|1955
1588832400000|2020-05-07 06:20:00|17525.3|17523.8|17528.3|17526.8|17530.3|17528.8|17525.3|17523.8|864
1588832700000|2020-05-07 06:25:00|17529.3|17527.8|17528.3|17526.8|17530.3|17528.8|17525|17523.5|969
1588833000000|2020-05-07 06:30:00|17528.7|17527.2|17523|17521.5|17535.3|17533.8|17523|17521.5|1475
1588833300000|2020-05-07 06:35:00|17524|17522.5|17529|17527.5|17530|17527.9|17523|17521.5|1591
1588833600000|2020-05-07 06:40:00|17530|17528.5|17527|17525.5|17533|17531.5|17526|17524.2|1561
1588833900000|2020-05-07 06:45:00|17528|17526.5|17524.1|17522.6|17528|17526.5|17523|17521.2|1708
1588834200000|2020-05-07 06:50:00|17523.1|17521.6|17525.1|17523.6|17528.4|17526.6|17523.1|17521.6|1363
1588834500000|2020-05-07 06:55:00|17526.1|17524.6|17530.1|17528.6|17532.1|17530.6|17526.1|17524.6|1818
1588834800000|2020-05-07 07:00:00|17530.4|17528.9|17533.4|17531.9|17537.4|17535.9|17526.4|17524.9|4487
1588835100000|2020-05-07 07:05:00|17533.7|17532.2|17527.4|17525.9|17533.7|17532.2|17516.4|17514.9|5207
1588835400000|2020-05-07 07:10:00|17528.4|17526.9|17535.4|17533.9|17535.4|17533.9|17528.4|17526.9|2306
1588835700000|2020-05-07 07:15:00|17534.4|17532.9|17532.4|17530.9|17535.4|17533.9|17527.8|17526.3|3936
1588836000000|2020-05-07 07:20:00|17531.4|17529.9|17535.5|17534|17535.5|17534|17530.4|17528.9|2144
1588836300000|2020-05-07 07:25:00|17534.5|17533|17531.5|17530|17534.5|17533|17529.5|17527.6|2774
1588836600000|2020-05-07 07:30:00|17532.5|17531|17525.1|17523.6|17534.1|17532.6|17525.1|17523.3|2316
1588836900000|2020-05-07 07:35:00|17525.5|17524|17523.5|17521|17528.5|17526.7|17521.2|17519.3|3246
1588837200000|2020-05-07 07:40:00|17522.5|17520.7|17523.8|17522.3|17523.8|17522.3|17520.8|17519|1880
1588837500000|2020-05-07 07:45:00|17522.8|17521.3|17521.9|17520.4|17522.9|17521.4|17520.8|17519.3|2385
1588837800000|2020-05-07 07:50:00|17522.9|17521.4|17526.5|17525|17526.9|17525.4|17520.9|17519|2904
1588838100000|2020-05-07 07:55:00|17525.5|17524|17521.2|17519.7|17526.5|17525|17521.2|17519.7|1875
1588838400000|2020-05-07 08:00:00|17521.5|17520|17525.2|17523.7|17526.2|17524.4|17521.2|17519.7|1886
1588838700000|2020-05-07 08:05:00|17524.2|17522.7|17527.2|17525.7|17528.9|17527.4|17522.2|17520.7|2581
1588839000000|2020-05-07 08:10:00|17528.2|17526.7|17530.2|17528.7|17531.6|17529.7|17527.2|17525.7|3182
1588839300000|2020-05-07 08:15:00|17529.6|17528.1|17525.9|17524.4|17530.6|17529.1|17524.9|17523.4|3001
1588839600000|2020-05-07 08:20:00|17526.9|17525.4|17525.6|17524.1|17528.6|17527.1|17521.6|17520.1|2715
1588839900000|2020-05-07 08:25:00|17524.6|17523.1|17517.3|17515.8|17525.6|17524.1|17516.9|17515.4|4300
1588840200000|2020-05-07 08:30:00|17518.3|17516.8|17518.6|17517.1|17520.6|17519.1|17514.3|17512.8|6800
1588840500000|2020-05-07 08:35:00|17517.6|17516.1|17515.3|17513.8|17518.6|17517.1|17513.3|17511.8|5206
1588840800000|2020-05-07 08:40:00|17515|17513.5|17508|17506.5|17515.3|17513.8|17507.3|17504.8|5854
1588841100000|2020-05-07 08:45:00|17509|17507.5|17511.7|17510.2|17512.7|17511.2|17501.3|17499.8|8919
1588841400000|2020-05-07 08:50:00|17511|17509.5|17527|17525.5|17528.7|17527.2|17510.3|17508.2|8540
1588841700000|2020-05-07 08:55:00|17526.3|17524.8|17527.7|17526.2|17532|17530.5|17526|17524.5|5464
1588842000000|2020-05-07 09:00:00|17526.7|17525.2|17528.4|17526.9|17531.7|17530.2|17520|17518.5|8897
1588842300000|2020-05-07 09:05:00|17529.4|17527.5|17539|17537.5|17540|17538.5|17529|17527.5|6926
1588842600000|2020-05-07 09:10:00|17540|17538.5|17543.4|17541.9|17548|17546.5|17534.7|17532.9|10011
1588842900000|2020-05-07 09:15:00|17542.4|17540.9|17541.1|17539.6|17545.1|17543.6|17538.1|17536.2|3403
1588843200000|2020-05-07 09:20:00|17540.1|17538.6|17540.1|17538.6|17543.1|17541.6|17536.1|17534.6|5053
1588843500000|2020-05-07 09:25:00|17539.1|17537.6|17543.1|17541.6|17546.1|17544.6|17539.1|17537.2|2682
1588843800000|2020-05-07 09:30:00|17542.1|17540.6|17535.1|17533.6|17544.1|17542.6|17535.1|17533.6|2920
1588844100000|2020-05-07 09:35:00|17535.4|17532.9|17535.8|17534.3|17540.1|17538.6|17534.8|17532.6|2358
1588844400000|2020-05-07 09:40:00|17534.8|17533.3|17531.1|17528.6|17535.8|17534.3|17529.1|17527.6|4207
1588844700000|2020-05-07 09:45:00|17530.1|17529.3|17526.1|17524.6|17532.1|17530.6|17525.1|17523.6|2829
1588845000000|2020-05-07 09:50:00|17525.1|17523.6|17525.2|17523.7|17528.8|17527.3|17523.1|17521.6|2895
1588845300000|2020-05-07 09:55:00|17524.8|17523.3|17530.2|17528.7|17531.2|17529.7|17524.8|17523.3|2682
1588845600000|2020-05-07 10:00:00|17529.5|17528|17528.2|17526.7|17532.2|17530.7|17528.2|17526.7|2236
1588845900000|2020-05-07 10:05:00|17529.2|17527.7|17527.2|17525.7|17531.2|17529.7|17526.2|17524.7|3125
1588846200000|2020-05-07 10:10:00|17527.5|17525|17529.2|17527.7|17529.5|17527.7|17526.2|17524.4|2349
1588846500000|2020-05-07 10:15:00|17528.9|17527.4|17527.2|17525.7|17528.9|17527.4|17525.2|17523.7|2161
1588846800000|2020-05-07 10:20:00|17526.2|17524.7|17523.2|17521.7|17526.2|17524.7|17521.2|17519.7|2344
1588847100000|2020-05-07 10:25:00|17522.6|17521.1|17520.6|17519.1|17523.9|17522.4|17518.6|17517.1|3899
1588847400000|2020-05-07 10:30:00|17520.9|17519.4|17520.6|17519.1|17522.6|17521.1|17519.2|17517.7|2148
1588847700000|2020-05-07 10:35:00|17521.6|17520.1|17522.6|17521.1|17523.6|17522.1|17521.6|17520.1|1408
1588848000000|2020-05-07 10:40:00|17522.9|17521.4|17525.6|17524.1|17525.9|17524.1|17522.6|17521.1|1611
1588848300000|2020-05-07 10:45:00|17525.9|17524.4|17529.3|17527.8|17530.6|17528.8|17525.9|17524.4|1668
1588848600000|2020-05-07 10:50:00|17528.3|17526.8|17527|17525.5|17530.3|17528.8|17526.9|17524.5|1150
1588848900000|2020-05-07 10:55:00|17527.3|17525.8|17532.3|17530.8|17533.6|17531.8|17527.3|17525.8|2914
1588849200000|2020-05-07 11:00:00|17533.3|17531.8|17538|17536.5|17538.6|17537.1|17532|17530.5|5248
1588849500000|2020-05-07 11:05:00|17539|17537.1|17542|17540.5|17543|17541.5|17538|17536.3|3261
1588849800000|2020-05-07 11:10:00|17541.7|17539.2|17538|17536.5|17543|17541.5|17538|17536.5|1940
1588850100000|2020-05-07 11:15:00|17536.7|17535.2|17537.7|17536.2|17539.3|17537.5|17534.7|17533.2|1733
1588850400000|2020-05-07 11:20:00|17539|17537.5|17540|17538.5|17542|17540.5|17537.7|17536.2|1313
1588850700000|2020-05-07 11:25:00|17541|17539.5|17541.7|17540.2|17541.7|17540.2|17540|17538.2|973
1588851000000|2020-05-07 11:30:00|17542|17540.5|17543.1|17541.6|17544|17542.5|17540|17538.5|1846
1588851300000|2020-05-07 11:35:00|17544.1|17542.6|17544.1|17542.6|17546.1|17544.6|17543.1|17541.6|1778
1588851600000|2020-05-07 11:40:00|17545.1|17543.6|17548.1|17546.6|17548.4|17546.6|17544.1|17542.6|2149
1588851900000|2020-05-07 11:45:00|17547.1|17545.6|17545.1|17543.6|17548.1|17546.6|17543.1|17541.2|3371
1588852200000|2020-05-07 11:50:00|17545.8|17543.3|17545.1|17543.6|17550.4|17548.9|17545.1|17543.3|3024
1588852500000|2020-05-07 11:55:00|17545.8|17544.3|17542.1|17540.6|17546.1|17544.6|17541.1|17539.6|2279
1588852800000|2020-05-07 12:00:00|17541.1|17539.6|17546.8|17545.3|17548.1|17546.6|17541.1|17539.6|1102
1588853100000|2020-05-07 12:05:00|17545.8|17544.3|17549.5|17548|17549.5|17548|17545.8|17544.3|1409
1588853400000|2020-05-07 12:10:00|17548.5|17547|17546.8|17545.3|17550.8|17549|17546.5|17545|1790
1588853700000|2020-05-07 12:15:00|17547.8|17546.3|17555.5|17554|17556.5|17555|17547.8|17546.3|2169
1588854000000|2020-05-07 12:20:00|17556.5|17555|17560.5|17559|17560.8|17559|17552.5|17551|1846
1588854300000|2020-05-07 12:25:00|17560.2|17558.7|17566.5|17565|17568.5|17567|17560.2|17558.7|3646
1588854600000|2020-05-07 12:30:00|17565.5|17564|17568.5|17567|17571.5|17570|17565.2|17563.7|4261
1588854900000|2020-05-07 12:35:00|17569.5|17568|17573.9|17572.4|17576.9|17575.4|17569.5|17567.7|3940
1588855200000|2020-05-07 12:40:00|17574.9|17573.4|17573.9|17572.4|17577.9|17576.4|17570.5|17569|3713
1588855500000|2020-05-07 12:45:00|17572.5|17571|17573.9|17572.4|17575.2|17573.7|17571.2|17568.7|2289
1588855800000|2020-05-07 12:50:00|17572.6|17571.1|17575.2|17572.7|17579.2|17576.7|17571.6|17569.7|2352
1588856100000|2020-05-07 12:55:00|17574.9|17572.4|17576.3|17574.8|17579.2|17577.7|17574.9|17572.4|3579
1588856400000|2020-05-07 13:00:00|17575.3|17573.8|17583.9|17582.4|17585.6|17583.4|17574.9|17572.8|3700
1588856700000|2020-05-07 13:05:00|17584.3|17582.8|17585.3|17582.8|17586.6|17585.1|17581.3|17579.8|2796
1588857000000|2020-05-07 13:10:00|17584.6|17583.1|17582.3|17580.8|17585.9|17584.1|17579.3|17577.8|2367
1588857300000|2020-05-07 13:15:00|17581.3|17579.8|17575.3|17573.8|17582.3|17580.8|17572.6|17571.1|2992
1588857600000|2020-05-07 13:20:00|17576.3|17574.8|17572.6|17571.1|17577.3|17575.8|17570.6|17569.1|2702
1588857900000|2020-05-07 13:25:00|17574|17571.5|17575|17573.5|17578|17576.5|17573|17571|2146
1588858200000|2020-05-07 13:30:00|17574.7|17573.2|17579|17577.5|17579|17577.5|17572.7|17571.2|1878
1588858500000|2020-05-07 13:35:00|17578|17576.5|17578|17576.5|17579.3|17577.5|17575|17573.5|2518
1588858800000|2020-05-07 13:40:00|17577|17575.5|17579|17577.5|17582|17580.5|17577|17575.2|2934
1588859100000|2020-05-07 13:45:00|17578|17576.5|17584.4|17582.9|17584.4|17582.9|17577|17575.2|1941
1588859400000|2020-05-07 13:50:00|17583.4|17581.9|17583.7|17582.2|17587.7|17586.2|17583.4|17581.9|3112
1588859700000|2020-05-07 13:55:00|17584.4|17582.9|17589.7|17588.2|17591.4|17589.9|17584.4|17582.9|3216
1588860000000|2020-05-07 14:00:00|17590.7|17589.2|17591.7|17590.2|17593.7|17592.2|17589.7|17587.9|3361
1588860300000|2020-05-07 14:05:00|17592.7|17591.2|17596.4|17594.9|17598.7|17597.2|17592.7|17591.2|3236
1588860600000|2020-05-07 14:10:00|17595.1|17593.6|17599.8|17598.3|17601.8|17600.3|17595.1|17593.6|2500
1588860900000|2020-05-07 14:15:00|17600.8|17599.3|17600.8|17599.3|17602.1|17600.3|17597.4|17595.9|3119
1588861200000|2020-05-07 14:20:00|17601.8|17600.3|17597.5|17596|17606.1|17604.3|17597.5|17596|3874
1588861500000|2020-05-07 14:25:00|17597.1|17595.6|17600.8|17599.3|17602.1|17600.3|17596.5|17595|3395
1588861800000|2020-05-07 14:30:00|17601.8|17600.3|17605.5|17604|17605.5|17604|17598.8|17597.3|6261
1588862100000|2020-05-07 14:35:00|17604.5|17603|17608.8|17607.3|17608.8|17607.3|17604.5|17603|1962
1588862400000|2020-05-07 14:40:00|17607.8|17606.3|17610.2|17608.7|17610.2|17608.7|17606.5|17604.7|2538
1588862700000|2020-05-07 14:45:00|17608.8|17607.3|17613.5|17612|17614.8|17613.3|17608.2|17606.7|2674
1588863000000|2020-05-07 14:50:00|17614.8|17613.3|17606.5|17605|17616.2|17614.4|17606.5|17605|4179
1588863300000|2020-05-07 14:55:00|17605.5|17604|17615.5|17614|17615.5|17614|17605.5|17604|2919
1588863600000|2020-05-07 15:00:00|17614.5|17613|17609.6|17608.1|17615.5|17614|17607.2|17605.1|3435
1588863900000|2020-05-07 15:05:00|17610.6|17609.1|17612.6|17611.1|17615.6|17614.1|17610.6|17609.1|3834
1588864200000|2020-05-07 15:10:00|17611.6|17610.1|17609.6|17608.1|17613.6|17612.1|17607.6|17606.1|5123
1588864500000|2020-05-07 15:15:00|17610.6|17609.1|17611.6|17610.1|17614.6|17613.1|17608.6|17607.1|2564
1588864800000|2020-05-07 15:20:00|17612.6|17611.1|17612.6|17611.1|17619.9|17618.4|17611.6|17610.1|4498
1588865100000|2020-05-07 15:25:00|17613.6|17612.1|17615.6|17614.1|17617.9|17616.4|17613.3|17611.8|1897
1588865400000|2020-05-07 15:30:00|17616.6|17615.1|17611.6|17610.1|17619.9|17618.4|17609.6|17608.1|2692
1588865700000|2020-05-07 15:35:00|17612.3|17609.8|17613.6|17612.1|17615|17613.1|17611.6|17609.8|871
1588866000000|2020-05-07 15:40:00|17614|17612.5|17613.6|17612.1|17615.1|17613.1|17612.6|17611.1|1410
1588866300000|2020-05-07 15:45:00|17613.3|17611.8|17609|17606.5|17613.7|17612.2|17607.7|17606.2|1839
1588866600000|2020-05-07 15:50:00|17608.3|17606.8|17608.7|17607.2|17609.7|17608.2|17606.3|17604.8|1161
1588866900000|2020-05-07 15:55:00|17609.7|17608.2|17606.4|17604.9|17610.7|17609.2|17605.3|17603.8|1527
1588867200000|2020-05-07 16:00:00|17607.7|17606.2|17612.4|17610.9|17612.4|17610.9|17606.4|17604.9|1520
1588867500000|2020-05-07 16:05:00|17613.4|17611.9|17613.7|17612.2|17614.7|17613.2|17612.4|17610.5|1150
1588867800000|2020-05-07 16:10:00|17614|17612.5|17611.7|17609.2|17616|17614.5|17610.7|17608.9|1099
1588868100000|2020-05-07 16:15:00|17611.1|17609.6|17611.7|17610.2|17613.4|17611.9|17610.7|17608.9|1068
1588868400000|2020-05-07 16:20:00|17612.7|17611.2|17618.1|17615.6|17618.4|17616.6|17611.7|17610.2|1094
1588868700000|2020-05-07 16:25:00|17617.1|17615.2|17616.8|17615.3|17618.1|17616.6|17613.7|17612.2|759
1588869000000|2020-05-07 16:30:00|17617.4|17614.9|17618.1|17616.6|17620.8|17619.3|17616.8|17614.9|1395
1588869300000|2020-05-07 16:35:00|17618.4|17615.9|17618.1|17616.6|17620.1|17618.6|17616.8|17615.3|941
1588869600000|2020-05-07 16:40:00|17619.1|17617.6|17624.1|17622.6|17625.1|17623.6|17618.1|17616.6|1532
1588869900000|2020-05-07 16:45:00|17625.1|17623.6|17624.1|17622.6|17629.1|17627.6|17623.1|17620.6|1128
1588870200000|2020-05-07 16:50:00|17625.1|17623.6|17628.2|17626.7|17629.5|17627.6|17624.1|17622.6|682
1588870500000|2020-05-07 16:55:00|17627.2|17625.7|17624.2|17622.7|17628.2|17626.7|17624.2|17622.3|919
1588870800000|2020-05-07 17:00:00|17625.2|17623.7|17623.2|17621.7|17625.2|17623.7|17623.2|17621.7|174
1588871100000|2020-05-07 17:05:00|17624.2|17622.7|17623.2|17621.7|17624.2|17622.7|17621.2|17619.7|224
1588871400000|2020-05-07 17:10:00|17624.2|17622.7|17619.2|17617.7|17624.2|17622.7|17616.9|17615.4|844
1588871700000|2020-05-07 17:15:00|17618.9|17617.4|17616.9|17615.4|17619.2|17617.7|17616.9|17615|186
1588872000000|2020-05-07 17:20:00|17615.9|17614.4|17614.9|17613.4|17616.9|17615.4|17612.9|17611.4|686
1588872300000|2020-05-07 17:25:00|17613.9|17612.4|17619.2|17617.7|17620.2|17618.7|17613.9|17612.4|288
1588872600000|2020-05-07 17:30:00|17618.2|17616.7|17613.9|17612.4|17620.2|17618.7|17613.9|17612.1|130
1588872900000|2020-05-07 17:35:00|17612.9|17611.4|17612.3|17610.8|17613.3|17611.4|17610.9|17608.4|339
1588873200000|2020-05-07 17:40:00|17611.6|17609.8|17613.3|17611.8|17613.3|17611.8|17611.3|17609.8|62
1588873500000|2020-05-07 17:45:00|17613.6|17610.8|17613.3|17611.8|17613.6|17611.8|17610.9|17609.4|74
1588873800000|2020-05-07 17:50:00|17612.6|17610.8|17613.3|17611.8|17614.3|17612.8|17612.3|17610.8|70
1588874100000|2020-05-07 17:55:00|17613|17611.5|17613.3|17611.8|17613.6|17611.8|17610.3|17608.5|143
1588874400000|2020-05-07 18:00:00|17613.6|17612.1|17617.3|17615.8|17617.3|17615.8|17613.3|17611.5|209
1588874700000|2020-05-07 18:05:00|17617|17614.8|17618.7|17617.2|17618.7|17617.2|17614.3|17612.8|229
1588875000000|2020-05-07 18:10:00|17617.7|17616.2|17613.3|17611.8|17619|17617.2|17613.3|17611.8|150
1588875300000|2020-05-07 18:15:00|17613.4|17611.9|17613.4|17610.9|17614.7|17612.9|17612.4|17610.5|281
1588875600000|2020-05-07 18:20:00|17614.4|17611.9|17615.4|17613.9|17616.4|17614.9|17614.4|17611.9|163
1588875900000|2020-05-07 18:25:00|17616.4|17614.9|17618.7|17616.2|17619.1|17617.2|17614.4|17612.9|110
1588876200000|2020-05-07 18:30:00|17618.1|17616.6|17616.4|17613.9|17618.7|17616.6|17615.4|17613.9|136
1588876500000|2020-05-07 18:35:00|17616.7|17614.2|17615.4|17613.9|17617.7|17615.9|17614.4|17612.9|87
1588876800000|2020-05-07 18:40:00|17616.4|17614.9|17615.4|17613.9|17618.8|17617.2|17615.4|17613.9|152
1588877100000|2020-05-07 18:45:00|17616.4|17614.9|17615.4|17613.9|17616.4|17614.9|17614.4|17612.6|120
1588877400000|2020-05-07 18:50:00|17616.4|17614.9|17617.4|17615.9|17618.4|17615.9|17615.4|17613.6|337
1588877700000|2020-05-07 18:55:00|17618.8|17617.3|17617.1|17614.6|17619.5|17618|17614.1|17612.6|763
1588878000000|2020-05-07 19:00:00|17616.1|17615.6|17617.1|17615.6|17618.5|17616|17615.1|17613.6|207
1588878300000|2020-05-07 19:05:00|17616.8|17615.3|17616.1|17614.6|17616.8|17615.3|17614.5|17613|109
1588878600000|2020-05-07 19:10:00|17616.2|17614.7|17616.2|17614.7|17616.2|17614.7|17614.2|17612.7|153
1588878900000|2020-05-07 19:15:00|17616.5|17615|17616.2|17614.7|17617.2|17615.7|17615.2|17613.7|191
1588879200000|2020-05-07 19:20:00|17615.8|17614.3|17615.2|17613.7|17616.5|17614.7|17614.2|17612.7|191
1588879500000|2020-05-07 19:25:00|17616.2|17614.7|17617.2|17615.7|17618.5|17617|17615.2|17613.7|224
1588879800000|2020-05-07 19:30:00|17617.9|17616.4|17615.2|17613.7|17619.5|17618|17615.2|17613.7|368
1588880100000|2020-05-07 19:35:00|17614.2|17612.7|17615.2|17613.7|17616.2|17613.7|17614.2|17612.7|100
1588880400000|2020-05-07 19:40:00|17616.2|17614.1|17615.2|17613.7|17616.2|17614.7|17613.2|17611.7|120
1588880700000|2020-05-07 19:45:00|17614.7|17612.7|17616.2|17614.7|17617.6|17615.7|17613.2|17611.7|222
1588881000000|2020-05-07 19:50:00|17615.2|17613.7|17617.3|17615.8|17617.3|17615.8|17615.2|17613.4|132
1588881300000|2020-05-07 19:55:00|17616.3|17614.8|17619.6|17618.1|17620.6|17618.1|17615.3|17613.8|492
1588917900000|2020-05-08 06:05:00|17621.1|17619.6|17626.4|17624.9|17627.8|17625.9|17619.7|17618.2|898
1588918200000|2020-05-08 06:10:00|17625.8|17624.3|17631.4|17629.9|17633.4|17631.3|17624.4|17622.9|1170
1588918500000|2020-05-08 06:15:00|17631.8|17630.3|17636.8|17635.3|17638.1|17636.3|17631.4|17629.9|1170
1588918800000|2020-05-08 06:20:00|17635.8|17634.3|17638.1|17636.6|17638.1|17636.6|17635.5|17634|541
1588919100000|2020-05-08 06:25:00|17639.1|17637.6|17639.1|17637.6|17639.5|17637.6|17636.1|17634.6|1040
1588919400000|2020-05-08 06:30:00|17639.8|17638.3|17630.8|17629.3|17641.8|17640.3|17630.8|17629.3|1571
1588919700000|2020-05-08 06:35:00|17632.2|17630.7|17636.2|17634.7|17636.2|17634.7|17628.8|17627|683
1588920000000|2020-05-08 06:40:00|17635.2|17633.7|17634.2|17632.7|17635.2|17633.7|17629.8|17628.3|653
1588920300000|2020-05-08 06:45:00|17633.2|17631.7|17636.9|17635.4|17637.2|17635.4|17633.2|17631.7|730
1588920600000|2020-05-08 06:50:00|17637.2|17635.7|17636.2|17634.7|17640.2|17638.7|17634.9|17632.7|791
1588920900000|2020-05-08 06:55:00|17635.2|17633.7|17632.2|17630.7|17636.9|17635|17630.9|17629.4|682
1588921200000|2020-05-08 07:00:00|17631.9|17630.4|17629.9|17628.4|17632.2|17630.7|17627.9|17626.4|1158
1588921500000|2020-05-08 07:05:00|17627.9|17626.4|17633.2|17631.7|17634.6|17632.7|17626.9|17625.4|1269
1588921800000|2020-05-08 07:10:00|17632.2|17630.7|17623.9|17622.4|17632.2|17630.7|17623.9|17622.4|1267
1588922100000|2020-05-08 07:15:00|17624.9|17623.4|17619.9|17618.4|17625.6|17624.1|17618.9|17617.4|1374
1588922400000|2020-05-08 07:20:00|17621.3|17619.8|17615.3|17613.8|17622.3|17620.8|17614.3|17612.8|1825
1588922700000|2020-05-08 07:25:00|17614.3|17612.8|17614.3|17612.8|17618.6|17616.8|17613.3|17611.4|2606
1588923000000|2020-05-08 07:30:00|17613.3|17611.8|17616.3|17614.8|17616.6|17614.8|17613.3|17611.8|1670
1588923300000|2020-05-08 07:35:00|17617.3|17615.5|17626.3|17624.8|17627.7|17626.2|17615.3|17613.8|2054
1588923600000|2020-05-08 07:40:00|17627.3|17625.8|17632.3|17630.8|17635|17633.5|17627.3|17625.8|3335
1588923900000|2020-05-08 07:45:00|17633.3|17629.8|17636.7|17635.2|17637.7|17636.2|17632.3|17629.8|2146
1588924200000|2020-05-08 07:50:00|17638|17636.5|17641|17639.5|17641.7|17640.2|17633.7|17632.2|1566
1588924500000|2020-05-08 07:55:00|17641.7|17640.2|17644|17642.5|17645|17643.5|17640|17638.5|2818
1588924800000|2020-05-08 08:00:00|17645|17643.5|17642.1|17640.6|17649.4|17647.9|17641.1|17639.6|2138
1588925100000|2020-05-08 08:05:00|17643.1|17641.6|17640.1|17638.6|17643.1|17641.6|17639.1|17637.6|1947
1588925400000|2020-05-08 08:10:00|17639.1|17637.6|17635.4|17633.9|17639.1|17637.6|17635.4|17633.9|1287
1588925700000|2020-05-08 08:15:00|17635.1|17633.6|17636.8|17635.3|17637.8|17636.3|17632.4|17630.9|2089
1588926000000|2020-05-08 08:20:00|17635.4|17633.9|17639.8|17638.3|17639.8|17638.3|17635.4|17633.9|923
1588926300000|2020-05-08 08:25:00|17640.8|17639.3|17643.8|17642.3|17645.8|17644.3|17640.8|17639.3|1858
1588926600000|2020-05-08 08:30:00|17642.8|17641.3|17639.8|17638.3|17642.8|17641.3|17637.8|17635.3|1984
1588926900000|2020-05-08 08:35:00|17638.8|17637.3|17636.8|17635.3|17638.8|17637.3|17636.8|17635.3|699
1588927200000|2020-05-08 08:40:00|17638.1|17635.6|17639.8|17638.3|17641.2|17639.3|17637.8|17635.6|885
1588927500000|2020-05-08 08:45:00|17638.8|17637.3|17642.8|17641.3|17642.8|17641.3|17638.8|17637.3|885
1588927800000|2020-05-08 08:50:00|17643.8|17642.3|17641.8|17640.3|17643.8|17642.3|17638.8|17637.3|1087
1588928100000|2020-05-08 08:55:00|17641.2|17639.3|17636.9|17635.4|17642.8|17641.3|17636.8|17635.3|1779
1588928400000|2020-05-08 09:00:00|17635.5|17634|17637.9|17636.4|17637.9|17636.4|17635.5|17634|644
1588928700000|2020-05-08 09:05:00|17638.9|17637.4|17639.9|17638.4|17643.9|17642.4|17637.9|17636.4|1448
1588929000000|2020-05-08 09:10:00|17638.9|17637.4|17636.9|17635.4|17638.9|17637.4|17635.2|17633.7|897
1588929300000|2020-05-08 09:15:00|17636.6|17635.1|17634.6|17633.1|17636.9|17635.4|17634.6|17632.4|1074
1588929600000|2020-05-08 09:20:00|17635.9|17633.4|17634.6|17633.1|17637.2|17635.4|17634.6|17633.1|905
1588929900000|2020-05-08 09:25:00|17633.6|17632.1|17630.3|17628.8|17633.6|17632.1|17630.3|17628.8|2178
1588930200000|2020-05-08 09:30:00|17631.3|17629.8|17625.6|17624.1|17631.3|17629.8|17625.6|17624.1|2103
1588930500000|2020-05-08 09:35:00|17625.9|17624.4|17626.6|17625.1|17627.6|17626.1|17624.9|17623.4|1674
1588930800000|2020-05-08 09:40:00|17627.6|17626.1|17625.6|17624.1|17627.6|17626.1|17624.3|17622.8|1086
1588931100000|2020-05-08 09:45:00|17625.3|17623.8|17629.6|17628.1|17629.6|17628.1|17625.3|17623.8|648
1588931400000|2020-05-08 09:50:00|17630.6|17628.5|17628.6|17627.1|17630.6|17629.1|17627.6|17626.1|1236
1588931700000|2020-05-08 09:55:00|17629|17627.5|17630|17628.5|17632|17630.5|17629|17627.5|952
1588932000000|2020-05-08 10:00:00|17629|17627.5|17625.7|17624.2|17631|17629.5|17624.3|17622.8|1061
1588932300000|2020-05-08 10:05:00|17624.3|17622.8|17629.7|17628.2|17630.7|17629.2|17623.3|17621.8|1564
1588932600000|2020-05-08 10:10:00|17629.3|17627.2|17623.3|17621.8|17629.7|17628.2|17623|17621.5|2190
1588932900000|2020-05-08 10:15:00|17624.3|17622.8|17628.7|17627.2|17630.7|17629.2|17623|17621.2|1909
1588933200000|2020-05-08 10:20:00|17628|17626.5|17630.7|17629.2|17630.7|17629.2|17626.7|17625.2|2018
1588933500000|2020-05-08 10:25:00|17629.7|17628.2|17626.7|17625.2|17630.7|17629.2|17626.7|17625.2|979
1588933800000|2020-05-08 10:30:00|17627|17625.5|17623.4|17621.9|17627.7|17626.2|17623.4|17621.9|1828
1588934100000|2020-05-08 10:35:00|17623.1|17621.6|17619.7|17618.2|17624.1|17622.6|17619.7|17618.2|1329
1588934400000|2020-05-08 10:40:00|17618.7|17617.2|17619.7|17618.2|17621.1|17619.6|17618.7|17617.2|1369
1588934700000|2020-05-08 10:45:00|17620.7|17619.2|17616.8|17615.3|17620.7|17619.2|17615.8|17614.3|2256
1588935000000|2020-05-08 10:50:00|17615.8|17614.3|17618.8|17617.3|17621.8|17620.3|17615.8|17613.9|1585
1588935300000|2020-05-08 10:55:00|17619.8|17618.3|17620.8|17619.3|17621.8|17620.3|17617.8|17616.3|1487
1588935600000|2020-05-08 11:00:00|17621.1|17619.6|17617.1|17615.6|17621.1|17619.6|17617.1|17615.6|1460
1588935900000|2020-05-08 11:05:00|17616.5|17615|17614.8|17613.3|17619.1|17617.6|17614.8|17613.3|1656
1588936200000|2020-05-08 11:10:00|17615.8|17614.3|17614.8|17613.3|17615.8|17614.3|17612.8|17611.3|2029
1588936500000|2020-05-08 11:15:00|17613.8|17612.3|17610.8|17609.3|17615.8|17614.3|17610.8|17609.3|1270
1588936800000|2020-05-08 11:20:00|17609.8|17608.3|17611.8|17610.3|17612.8|17611.3|17609.8|17608.3|2000
1588937100000|2020-05-08 11:25:00|17612.2|17610.7|17611.9|17610.4|17615.2|17613.7|17611.8|17610.3|2807
1588937400000|2020-05-08 11:30:00|17612.9|17611.4|17613.9|17612.4|17613.9|17612.4|17611.9|17610.4|1591
1588937700000|2020-05-08 11:35:00|17612.9|17611.4|17610.9|17609.4|17613.2|17611.4|17610.9|17609.4|1137
1588938000000|2020-05-08 11:40:00|17611.2|17609.7|17609.9|17608.4|17612.9|17611.4|17608.9|17607.4|1825
1588938300000|2020-05-08 11:45:00|17610.9|17609.4|17614.9|17613.4|17614.9|17613.4|17610.9|17609.4|1170
1588938600000|2020-05-08 11:50:00|17615.2|17613.7|17612.9|17611.4|17615.2|17613.7|17610.9|17609.4|1144
1588938900000|2020-05-08 11:55:00|17613.9|17612.4|17611.9|17610.4|17616.3|17614.8|17610.9|17609.4|1629
1588939200000|2020-05-08 12:00:00|17610.9|17609.4|17610.9|17609.4|17611.9|17610.4|17609.9|17608.4|1419
1588939500000|2020-05-08 12:05:00|17611.9|17610.1|17614|17612.5|17614.9|17613.4|17610.9|17610.1|1669
1588939800000|2020-05-08 12:10:00|17613|17611.5|17609|17607.5|17613|17611.5|17609|17607.5|840
1588940100000|2020-05-08 12:15:00|17610|17608.5|17606|17604.5|17611|17609.5|17603.6|17602.1|1640
1588940400000|2020-05-08 12:20:00|17604.6|17603.1|17608|17606.5|17609|17606.5|17602.6|17601.1|1665
1588940700000|2020-05-08 12:25:00|17609|17607.5|17612|17609.5|17612|17610.5|17608|17606.5|1137
1588941000000|2020-05-08 12:30:00|17610.3|17608.8|17597|17595.5|17611|17608.8|17589.7|17588.2|4271
1588941300000|2020-05-08 12:35:00|17598|17596.5|17590.7|17589.2|17601.3|17599.5|17590.7|17589.2|2983
1588941600000|2020-05-08 12:40:00|17591|17589.5|17590.7|17589.2|17591.7|17590.2|17585.7|17583.8|4182
1588941900000|2020-05-08 12:45:00|17589.7|17588.2|17590.7|17589.2|17591.7|17590.2|17585.7|17584.2|2626
1588942200000|2020-05-08 12:50:00|17591.7|17590.2|17591.7|17590.2|17595|17593.2|17588.7|17587.2|2454
1588942500000|2020-05-08 12:55:00|17592.7|17591.2|17592.7|17591.2|17596.1|17594.6|17588.7|17587.2|3081
1588942800000|2020-05-08 13:00:00|17593.7|17592.2|17586.7|17585.2|17594.1|17592.2|17585.4|17583.9|3061
1588943100000|2020-05-08 13:05:00|17586.4|17584.9|17587.4|17585.9|17590.4|17588.9|17585.7|17584.2|1771
1588943400000|2020-05-08 13:10:00|17586.4|17584.9|17589.4|17587.9|17589.7|17587.9|17586.4|17584.9|1877
1588943700000|2020-05-08 13:15:00|17588.8|17587.3|17585.4|17583.9|17589.4|17587.9|17584.1|17582.6|1774
1588944000000|2020-05-08 13:20:00|17586.4|17584.9|17587.4|17585.9|17588.4|17586.9|17586.4|17584.9|1052
1588944300000|2020-05-08 13:25:00|17587.1|17585.6|17589.5|17588|17589.5|17588|17584.1|17582.6|1544
1588944600000|2020-05-08 13:30:00|17588.5|17587|17593.8|17592.3|17594.5|17593|17588.5|17587|2094
1588944900000|2020-05-08 13:35:00|17594.5|17592|17597.2|17595.7|17599.5|17598|17593.8|17592|3902
1588945200000|2020-05-08 13:40:00|17596.2|17594.7|17594.8|17593.3|17597.2|17595.3|17594.8|17593.3|2670
1588945500000|2020-05-08 13:45:00|17593.8|17592.3|17594.2|17592.7|17596.2|17594.7|17593.2|17591.7|480
1588945800000|2020-05-08 13:50:00|17593.2|17591.7|17598.5|17597|17598.5|17597|17593.2|17591.3|652
1588946100000|2020-05-08 13:55:00|17597.5|17596|17596.2|17594.7|17600.5|17599|17596.2|17594.7|933
1588946400000|2020-05-08 14:00:00|17595.2|17593.7|17594.2|17592.7|17596.5|17594.7|17593.2|17591.4|897
1588946700000|2020-05-08 14:05:00|17595.2|17593.7|17595.2|17593.7|17596.6|17595.1|17593.2|17591.7|1190
1588947000000|2020-05-08 14:10:00|17596.2|17594.1|17594.2|17592.7|17596.9|17595.1|17594.2|17592.7|1234
1588947300000|2020-05-08 14:15:00|17593.6|17592.1|17593.3|17591.8|17594.2|17592.7|17592.2|17590.7|1247
1588947600000|2020-05-08 14:20:00|17593.6|17592.1|17599.6|17598.1|17600.6|17599.1|17593.3|17591.4|1202
1588947900000|2020-05-08 14:25:00|17600.6|17599.1|17601.6|17600.1|17602.6|17601.1|17598.6|17597.1|1199
1588948200000|2020-05-08 14:30:00|17602.6|17601.1|17600.6|17599.1|17603|17601.1|17599.6|17598.1|1022
1588948500000|2020-05-08 14:35:00|17600.3|17597.8|17604.6|17603.1|17604.6|17603.1|17598.6|17597.1|1680
1588948800000|2020-05-08 14:40:00|17603.6|17602.1|17609.3|17607.8|17610.3|17608.8|17602.6|17601.1|2508
1588949100000|2020-05-08 14:45:00|17608|17606.5|17605|17603.5|17612.7|17610.8|17605|17603.5|2037
1588949400000|2020-05-08 14:50:00|17605.3|17602.8|17604|17602.5|17605.3|17603.5|17601|17599.5|1341
1588949700000|2020-05-08 14:55:00|17603|17601.5|17603|17601.5|17605|17603.5|17602|17600.5|1064
1588950000000|2020-05-08 15:00:00|17602.4|17600.5|17603|17600.5|17606|17604.5|17601|17599.5|1445
1588950300000|2020-05-08 15:05:00|17602.4|17600.9|17600.7|17599.2|17602.4|17600.9|17599.4|17597.9|1161
1588950600000|2020-05-08 15:10:00|17601|17599.5|17599.7|17598.2|17602.7|17601.2|17597.7|17596.2|1322
1588950900000|2020-05-08 15:15:00|17600.7|17599.2|17598.1|17596.6|17600.7|17599.2|17598|17596.2|1395
1588951200000|2020-05-08 15:20:00|17599.4|17597.9|17597.1|17594.6|17600.7|17599.2|17596.1|17594.6|994
1588951500000|2020-05-08 15:25:00|17596.1|17595.6|17592.4|17590.9|17597.1|17595.6|17588.7|17586.9|2065
1588951800000|2020-05-08 15:30:00|17592.1|17590.6|17595.4|17593.9|17596.4|17594.9|17586.7|17585.2|1677
1588952100000|2020-05-08 15:35:00|17596.4|17594.3|17598.4|17596.9|17600.8|17599|17594.4|17592.9|1051
1588952400000|2020-05-08 15:40:00|17599.8|17598.3|17598.5|17597|17599.8|17598.3|17597.5|17596|1015
1588952700000|2020-05-08 15:45:00|17598.8|17596.3|17598.5|17597|17600.5|17599|17596.5|17595|718
1588953000000|2020-05-08 15:50:00|17599.5|17597.3|17602.8|17601.3|17602.8|17601.3|17598.5|17597|797
1588953300000|2020-05-08 15:55:00|17601.8|17600.3|17597.8|17596.3|17602.8|17601.3|17597.5|17596|818
1588953600000|2020-05-08 16:00:00|17596.8|17595.3|17592.8|17591.3|17599.1|17597.6|17592.8|17591.3|368
1588953900000|2020-05-08 16:05:00|17593.1|17591.6|17595.2|17593.7|17595.2|17593.7|17592.8|17591.3|249
1588954200000|2020-05-08 16:10:00|17596.2|17594.7|17593.2|17591.7|17596.2|17594.7|17592.5|17591|333
1588954500000|2020-05-08 16:15:00|17592.8|17590.7|17593.2|17591.7|17596.2|17594.7|17591.8|17590.3|522
1588954800000|2020-05-08 16:20:00|17593.5|17591|17591.9|17590.4|17593.5|17591.7|17590.9|17589.4|331
1588955100000|2020-05-08 16:25:00|17593.2|17591.7|17588.9|17587.4|17594.2|17592.7|17588.9|17587|474
1588955400000|2020-05-08 16:30:00|17588.6|17587.1|17594.2|17592.7|17594.2|17592.7|17587.9|17586.4|414
1588955700000|2020-05-08 16:35:00|17593.2|17591.7|17591.9|17589.4|17593.2|17592.7|17590.9|17589.4|251
1588956000000|2020-05-08 16:40:00|17593.2|17590.4|17589.9|17588.4|17593.2|17591.7|17588.9|17587.1|239
1588956300000|2020-05-08 16:45:00|17588.9|17587.4|17588.9|17587.4|17589.9|17588.4|17587.9|17586.4|276
1588956600000|2020-05-08 16:50:00|17588.6|17587.1|17589.9|17588.4|17589.9|17588.4|17587.9|17586.4|320
1588956900000|2020-05-08 16:55:00|17588.9|17587.4|17587.9|17586.4|17589.9|17588.4|17586.6|17584.4|540
1588957200000|2020-05-08 17:00:00|17586.9|17585.4|17588|17586.5|17588|17586.5|17586.9|17585.4|113
1588957500000|2020-05-08 17:05:00|17589|17587.5|17587|17585.5|17589|17587.5|17586|17584.5|433
1588957800000|2020-05-08 17:10:00|17588|17586.5|17588|17586.5|17589|17587.5|17587|17585.5|98
1588958100000|2020-05-08 17:15:00|17587|17585.5|17587|17585.5|17588|17586.5|17587|17585.1|111
1588958400000|2020-05-08 17:20:00|17586|17584.5|17588|17586.5|17588|17586.5|17586|17584.5|288
1588958700000|2020-05-08 17:25:00|17587|17585.5|17588|17586.5|17588|17586.5|17587|17585.5|15
1588959000000|2020-05-08 17:30:00|17587|17585.5|17584|17582.5|17587|17585.5|17584|17582.5|70
1588959300000|2020-05-08 17:35:00|17585|17583.5|17584|17582.5|17585|17583.5|17584|17581.5|284
1588959600000|2020-05-08 17:40:00|17583.4|17581.9|17582.7|17581.2|17584|17582.5|17580.7|17579.2|379
1588959900000|2020-05-08 17:45:00|17582.4|17580.9|17579.7|17578.2|17582.4|17580.9|17578.7|17577.2|277
1588960200000|2020-05-08 17:50:00|17580.7|17579.2|17577.7|17576.2|17580.7|17579.2|17577.7|17576.2|360
1588960500000|2020-05-08 17:55:00|17578.7|17577.2|17579.7|17578.2|17579.7|17578.2|17578.7|17577.2|240
1588960800000|2020-05-08 18:00:00|17579.4|17577.9|17581.8|17580.3|17582.8|17581.3|17578.7|17577.2|453
1588961100000|2020-05-08 18:05:00|17580.8|17579.3|17579.8|17578.3|17581.4|17579.9|17577.8|17575.9|242
1588961400000|2020-05-08 18:10:00|17579.5|17578|17576.8|17575.3|17580.3|17578.3|17576.8|17574.3|179
1588961700000|2020-05-08 18:15:00|17576.4|17573.9|17579.8|17578.3|17579.8|17578.3|17576.4|17573.9|75
1588962000000|2020-05-08 18:20:00|17578.8|17577.3|17577.8|17576.3|17578.8|17577.3|17576.8|17575.3|95
1588962300000|2020-05-08 18:25:00|17578.8|17577.3|17580.8|17579.3|17580.8|17579.3|17578.8|17577.3|91
1588962600000|2020-05-08 18:30:00|17579.8|17578.3|17578.8|17577.3|17580.8|17579.3|17577.8|17576.3|137
1588962900000|2020-05-08 18:35:00|17579.2|17576.7|17581.8|17580.3|17581.8|17580.3|17577.8|17576.3|76
1588963200000|2020-05-08 18:40:00|17581.5|17580|17579.9|17578.4|17582.2|17580.3|17578.9|17577.4|100
1588963500000|2020-05-08 18:45:00|17580.5|17578|17578.9|17577.4|17580.9|17579.4|17578.9|17577.4|72
1588963800000|2020-05-08 18:50:00|17578.5|17577|17576.9|17575.4|17578.5|17577|17575.9|17574.4|279
1588964100000|2020-05-08 18:55:00|17575.9|17574.4|17575.9|17574.4|17579|17577.4|17574.9|17573.4|456
1588964400000|2020-05-08 19:00:00|17574.9|17573.4|17572.9|17571.4|17575.2|17573.4|17571.9|17570.4|412
1588964700000|2020-05-08 19:05:00|17573.9|17572.4|17570.9|17569.4|17574.2|17572.7|17570.9|17569.4|117
1588965000000|2020-05-08 19:10:00|17571.2|17569.7|17572.9|17571.4|17574.2|17572.7|17571.2|17569.7|174
1588965300000|2020-05-08 19:15:00|17573.2|17571.7|17572.9|17571.4|17574.3|17572.1|17572.9|17571.1|152
1588965600000|2020-05-08 19:20:00|17573.9|17572.4|17572.9|17571.4|17574.3|17572.8|17572.9|17571.1|52
1588965900000|2020-05-08 19:25:00|17571.9|17570.4|17574.3|17572.8|17574.3|17572.8|17571.9|17570.4|138
1588966200000|2020-05-08 19:30:00|17573.6|17571.8|17576.3|17573.8|17576.3|17573.8|17572.9|17571.4|59
1588966500000|2020-05-08 19:35:00|17575.3|17574.8|17575.3|17573.8|17576.3|17574.8|17575.3|17573.8|12
1588966800000|2020-05-08 19:40:00|17576.3|17574.8|17575.3|17573.8|17576.3|17574.8|17575.3|17573.8|128
1588967100000|2020-05-08 19:45:00|17576.3|17574.8|17579.3|17577.8|17579.3|17577.8|17576.3|17574.8|223
1588967400000|2020-05-08 19:50:00|17579.7|17578.2|17582.3|17580.8|17582.3|17580.8|17579.7|17577.8|322
1588967700000|2020-05-08 19:55:00|17582.7|17581.2|17582.7|17579.2|17585.7|17584.2|17581.4|17579.2|408
1589177100000|2020-05-11 06:05:00|17591|17588.5|17598.7|17597.2|17599.7|17598.2|17590|17588.5|1654
1589177400000|2020-05-11 06:10:00|17599.7|17598.2|17594.7|17593.2|17602|17600.5|17592.3|17589.8|1518
1589177700000|2020-05-11 06:15:00|17591.3|17589.8|17588.3|17586.8|17593.3|17590.8|17588.3|17586.5|909
1589178000000|2020-05-11 06:20:00|17589.3|17587.8|17591.7|17590.2|17591.7|17590.2|17588.3|17586.8|547
1589178300000|2020-05-11 06:25:00|17593.7|17592.2|17586.4|17584.9|17595.7|17594.2|17586.4|17584.9|1351
1589178600000|2020-05-11 06:30:00|17586|17583.9|17581.4|17579.9|17587.4|17585.9|17579.4|17577.9|1367
1589178900000|2020-05-11 06:35:00|17580.4|17578.9|17585.4|17583.9|17586.4|17584.9|17576.4|17574.9|1224
1589179200000|2020-05-11 06:40:00|17586.4|17584.9|17588.4|17586.9|17590.4|17588.9|17586.4|17584.5|834
1589179500000|2020-05-11 06:45:00|17588.1|17585.6|17587.4|17585.9|17589.4|17587.9|17586.4|17584.9|544
1589179800000|2020-05-11 06:50:00|17588.4|17586.9|17590.8|17589.3|17592.8|17591.3|17588.4|17586.6|1025
1589180100000|2020-05-11 06:55:00|17591.8|17590.3|17585.4|17583.9|17592.8|17591.3|17582.4|17580.9|1315
1589180400000|2020-05-11 07:00:00|17585.1|17583.6|17581.5|17580|17588.8|17587.3|17579.4|17577.9|3261
1589180700000|2020-05-11 07:05:00|17582.5|17581|17578.5|17577|17582.5|17581|17572.5|17571|2767
1589181000000|2020-05-11 07:10:00|17579.5|17578|17579.5|17578|17583.5|17582|17576.5|17575|2575
1589181300000|2020-05-11 07:15:00|17580.5|17579|17575.5|17574|17581.8|17580|17575.5|17574|1480
1589181600000|2020-05-11 07:20:00|17575.8|17574.3|17574.5|17573|17578.8|17577|17573.5|17572|2030
1589181900000|2020-05-11 07:25:00|17573.5|17572|17559.8|17558.3|17573.8|17572.3|17556.8|17554.7|4657
1589182200000|2020-05-11 07:30:00|17560.8|17559.3|17555.5|17554|17564.5|17563|17555.5|17554|4335
1589182500000|2020-05-11 07:35:00|17556.5|17555|17564.5|17563|17564.5|17563|17556.1|17554.6|3738
1589182800000|2020-05-11 07:40:00|17565.5|17564|17568.5|17567|17568.5|17567|17564.5|17563|3910
1589183100000|2020-05-11 07:45:00|17569.5|17568|17566.5|17565|17569.5|17568|17564.5|17563|2137
1589183400000|2020-05-11 07:50:00|17565.8|17564.3|17553.2|17551.7|17566.5|17565|17552.2|17550.7|4744
1589183700000|2020-05-11 07:55:00|17552.2|17550.7|17559.2|17557.7|17559.2|17557.7|17549.2|17547.7|2496
1589184000000|2020-05-11 08:00:00|17558.2|17556.7|17557.2|17555.7|17559.9|17558.4|17555.2|17553.7|1837
1589184300000|2020-05-11 08:05:00|17558.2|17554.7|17559.2|17557.7|17560.5|17558.7|17555.2|17553.3|1659
1589184600000|2020-05-11 08:10:00|17560.2|17558.7|17562.2|17560.7|17564.9|17563.1|17556.2|17554.7|1795
1589184900000|2020-05-11 08:15:00|17562.5|17561|17567.6|17566.1|17568.6|17567.1|17562.2|17560.7|1753
1589185200000|2020-05-11 08:20:00|17568.2|17565.7|17567.6|17566.1|17570.9|17569.4|17565.6|17564.1|6224
1589185500000|2020-05-11 08:25:00|17567.3|17565.8|17572.9|17571.4|17573.9|17572.4|17566.6|17565.1|2207
1589185800000|2020-05-11 08:30:00|17573.9|17572.4|17578.3|17576.8|17579.3|17577.8|17572.9|17571.4|1717
1589186100000|2020-05-11 08:35:00|17579|17576.5|17576.3|17573.8|17580.3|17578.8|17575.6|17573.8|2634
1589186400000|2020-05-11 08:40:00|17575.3|17574.5|17579.3|17577.8|17583.7|17581.8|17575.3|17574.5|2492
1589186700000|2020-05-11 08:45:00|17579.6|17578.1|17580.3|17578.8|17583.7|17581.8|17577.3|17575.5|2562
1589187000000|2020-05-11 08:50:00|17579.3|17577.8|17574.4|17572.9|17579.3|17577.8|17574.4|17572.9|1524
1589187300000|2020-05-11 08:55:00|17574.7|17573.2|17569.4|17567.9|17575.7|17573.9|17569.4|17567.9|2518
1589187600000|2020-05-11 09:00:00|17569.1|17567.6|17571.4|17569.9|17575.4|17572.9|17567.4|17565.9|3905
1589187900000|2020-05-11 09:05:00|17571|17568.9|17576.4|17573.9|17576.4|17574.9|17571|17568.9|1348
1589188200000|2020-05-11 09:10:00|17575.4|17574.5|17578.8|17577.3|17579.8|17578.3|17575.4|17573.9|1617
1589188500000|2020-05-11 09:15:00|17578.5|17577|17579.8|17578.3|17580.8|17579.3|17576.8|17575.3|2527
1589188800000|2020-05-11 09:20:00|17580.8|17579.3|17583.8|17582.3|17584.8|17583.3|17580.8|17578.9|2035
1589189100000|2020-05-11 09:25:00|17582.8|17581.3|17587.8|17586.3|17587.8|17586.3|17581.8|17580.3|1781
1589189400000|2020-05-11 09:30:00|17587.5|17586|17579.8|17578.3|17587.5|17586|17578.8|17577.3|3140
1589189700000|2020-05-11 09:35:00|17578.8|17577.3|17579.8|17578.3|17581.8|17580.3|17577.8|17576.3|2199
1589190000000|2020-05-11 09:40:00|17580.1|17578.6|17572.5|17571|17581.8|17580.3|17572.5|17571|1797
1589190300000|2020-05-11 09:45:00|17571.5|17570|17569.8|17568.3|17572.2|17570.3|17567.5|17566|2153
1589190600000|2020-05-11 09:50:00|17568.8|17567.3|17573.9|17572.4|17573.9|17572.4|17568.8|17566.7|1946
1589190900000|2020-05-11 09:55:00|17573.2|17571.7|17569.9|17568.4|17574.2|17572.4|17568.9|17567.4|838
1589191200000|2020-05-11 10:00:00|17570.2|17567.4|17570.9|17569.4|17573.9|17571.4|17568.9|17567.4|2251
1589191500000|2020-05-11 10:05:00|17571.9|17570.1|17571.9|17570.4|17572.9|17571.4|17568.9|17567.4|1431
1589191800000|2020-05-11 10:10:00|17570.9|17569.4|17574.9|17573.4|17576.9|17575.4|17568.9|17567.4|1895
1589192100000|2020-05-11 10:15:00|17575.9|17574.4|17576.9|17575.4|17577.9|17576.4|17572.9|17571.4|1761
1589192400000|2020-05-11 10:20:00|17575.9|17574.4|17578.3|17576.8|17578.3|17576.8|17573.9|17572.4|1765
1589192700000|2020-05-11 10:25:00|17579.3|17577.8|17576.3|17574.8|17579.3|17577.8|17575.6|17574.1|2195
1589193000000|2020-05-11 10:30:00|17576.6|17575.1|17577.3|17575.8|17578.7|17577.2|17574.3|17572.8|1990
1589193300000|2020-05-11 10:35:00|17576.3|17574.8|17580.7|17579.2|17581|17579.2|17576.3|17574.5|1570
1589193600000|2020-05-11 10:40:00|17579.7|17578.2|17581.7|17580.2|17585|17582.5|17579.4|17577.9|1649
1589193900000|2020-05-11 10:45:00|17582.7|17581.2|17582.7|17581.2|17585.4|17583.5|17579.7|17578.2|2620
1589194200000|2020-05-11 10:50:00|17584|17582.5|17584.1|17582.6|17584.1|17582.6|17581.7|17580.2|874
1589194500000|2020-05-11 10:55:00|17582.7|17581.2|17582.7|17581.2|17585.1|17583.6|17582.7|17581.2|1370
1589194800000|2020-05-11 11:00:00|17581.7|17580.2|17580.7|17578.2|17583|17581.5|17580|17578.2|1882
1589195100000|2020-05-11 11:05:00|17579.7|17579.2|17580.7|17579.2|17581.7|17580.2|17578.7|17577.2|890
1589195400000|2020-05-11 11:10:00|17579.7|17578.2|17577.4|17575.9|17580.7|17579.2|17577.4|17575.5|1105
1589195700000|2020-05-11 11:15:00|17577.1|17574.9|17574.4|17572.9|17577.8|17575.9|17573.1|17571.6|1393
1589196000000|2020-05-11 11:20:00|17574.1|17571.9|17573.1|17571.6|17576.4|17574.9|17572.1|17570.6|3140
1589196300000|2020-05-11 11:25:00|17574.1|17572.6|17572.1|17570.6|17575.4|17573.9|17571.1|17569.6|1675
1589196600000|2020-05-11 11:30:00|17571.1|17569.6|17572.1|17570.6|17573.1|17571.6|17571.1|17569.2|728
1589196900000|2020-05-11 11:35:00|17571.1|17569.6|17571.1|17569.6|17572.1|17570.6|17570.1|17568.6|631
1589197200000|2020-05-11 11:40:00|17571.4|17569.9|17572.1|17570.6|17574.5|17573|17570.1|17568.3|1304
1589197500000|2020-05-11 11:45:00|17571.1|17569.6|17572.1|17570.6|17572.5|17570.6|17570.1|17568.6|1390
1589197800000|2020-05-11 11:50:00|17573.1|17571.6|17569.1|17567.6|17574.5|17573|17567.8|17566.3|2755
1589198100000|2020-05-11 11:55:00|17568.5|17566.6|17568.2|17566.7|17570.1|17568.6|17567.1|17565.3|1309
1589198400000|2020-05-11 12:00:00|17567.2|17565.7|17567.2|17565.7|17568.2|17566.7|17563.8|17562|2592
1589198700000|2020-05-11 12:05:00|17566.2|17564.7|17568.2|17566.7|17571.5|17569.7|17565.2|17563.7|2218
1589199000000|2020-05-11 12:10:00|17567.2|17565.7|17572.2|17570.7|17573.2|17571.7|17566.2|17564.7|1671
1589199300000|2020-05-11 12:15:00|17573.2|17571.7|17576.6|17575.1|17577.6|17576.1|17572.2|17570.7|1566
1589199600000|2020-05-11 12:20:00|17575.9|17574.4|17585.3|17583.8|17586.6|17584.8|17575.6|17573.7|3293
1589199900000|2020-05-11 12:25:00|17584.6|17583.1|17586.3|17584.8|17588.6|17587.1|17582.9|17581.4|2526
1589200200000|2020-05-11 12:30:00|17585.3|17583.8|17584.3|17582.8|17587.6|17586.1|17581.9|17580.1|1798
1589200500000|2020-05-11 12:35:00|17585.3|17583.8|17583|17581.5|17585.3|17583.8|17581.9|17580.1|1535
1589200800000|2020-05-11 12:40:00|17583.3|17580.8|17578|17576.5|17583.3|17581.5|17577.7|17575.5|2312
1589201100000|2020-05-11 12:45:00|17579|17577.5|17578|17576.5|17583.3|17581.5|17575|17573.5|2415
1589201400000|2020-05-11 12:50:00|17578.3|17576.8|17572.6|17571.1|17579|17577.5|17571.6|17569.8|3601
1589201700000|2020-05-11 12:55:00|17573|17570.5|17568.3|17566.8|17574|17572.1|17567.3|17565.8|2176
1589202000000|2020-05-11 13:00:00|17567.3|17565.8|17567.3|17565.8|17569.3|17567.8|17562.9|17561.4|3597
1589202300000|2020-05-11 13:05:00|17567.7|17565.2|17570.3|17568.8|17570.7|17568.8|17566.3|17564.8|1410
1589202600000|2020-05-11 13:10:00|17569.7|17567.8|17572.3|17570.8|17572.7|17570.8|17569.3|17567.5|1640
1589202900000|2020-05-11 13:15:00|17573.3|17571.8|17576.7|17575.2|17578.7|17576.5|17572.3|17570.5|1696
1589203200000|2020-05-11 13:20:00|17575.7|17574.2|17576.7|17575.2|17577.4|17575.2|17574.4|17572.9|1341
1589203500000|2020-05-11 13:25:00|17577.1|17575.6|17576.4|17574.9|17577.7|17576.2|17574.7|17573.2|1304
1589203800000|2020-05-11 13:30:00|17576.7|17575.2|17580.7|17579.2|17581.7|17580.2|17576.7|17575.2|2471
1589204100000|2020-05-11 13:35:00|17581.7|17580.2|17580.7|17579.2|17581.7|17580.2|17578.7|17577.2|1677
1589204400000|2020-05-11 13:40:00|17581.7|17580.2|17578.8|17577.3|17581.8|17580.3|17578.8|17577.3|1530
1589204700000|2020-05-11 13:45:00|17579.8|17578.3|17580.8|17579.3|17580.8|17579.3|17576.8|17575.3|1720
1589205000000|2020-05-11 13:50:00|17579.8|17578.3|17581.8|17580.3|17581.8|17580.3|17577.8|17576.3|2127
1589205300000|2020-05-11 13:55:00|17582.8|17580.6|17585.1|17583.6|17587.5|17586|17581.8|17580.3|3728
1589205600000|2020-05-11 14:00:00|17584.8|17582.6|17583.2|17581.7|17585.2|17583.7|17582.2|17580.7|2437
1589205900000|2020-05-11 14:05:00|17582.2|17580.7|17581.8|17580.3|17583.5|17581.7|17581.2|17579.3|2507
1589206200000|2020-05-11 14:10:00|17582.8|17581.3|17588.5|17587|17588.5|17587|17581.8|17580.3|2689
1589206500000|2020-05-11 14:15:00|17587.5|17586|17587.6|17586.1|17588.5|17587|17585.2|17583.7|3394
1589206800000|2020-05-11 14:20:00|17588.2|17586.7|17580.2|17578.7|17589.6|17588.1|17579.2|17577.7|2547
1589207100000|2020-05-11 14:25:00|17579.2|17577.7|17579.6|17578.1|17582.2|17580.7|17577.9|17576.4|1804
1589207400000|2020-05-11 14:30:00|17578.9|17577.4|17589.6|17587.1|17589.6|17588.1|17578.9|17577.4|2918
1589207700000|2020-05-11 14:35:00|17590.6|17588.1|17588.6|17587.1|17593.6|17592.1|17588.6|17587.1|4765
1589208000000|2020-05-11 14:40:00|17589.6|17587.5|17591.6|17590.1|17592.6|17591.1|17588.6|17586.7|3077
1589208300000|2020-05-11 14:45:00|17592.6|17591.1|17588.6|17587.1|17594.6|17593.1|17588.6|17587.1|2569
1589208600000|2020-05-11 14:50:00|17589.6|17588.1|17587.6|17586.1|17590.6|17589.1|17586.3|17584.8|2342
1589208900000|2020-05-11 14:55:00|17586.9|17585.4|17585.3|17583.8|17590.6|17589.1|17585.3|17583.8|2264
1589209200000|2020-05-11 15:00:00|17586.3|17584.8|17585.3|17583.8|17587.7|17586.2|17583.3|17581.8|2025
1589209500000|2020-05-11 15:05:00|17586.3|17584.8|17584.7|17583.2|17587|17585.2|17581.3|17579.5|3621
1589209800000|2020-05-11 15:10:00|17585.7|17584.2|17582.3|17580.8|17585.7|17584.2|17582|17580.5|2194
1589210100000|2020-05-11 15:15:00|17581.7|17580.2|17580.3|17578.8|17583.7|17581.8|17579.3|17577.8|3115
1589210400000|2020-05-11 15:20:00|17581.3|17579.8|17577.4|17575.9|17581.3|17579.8|17577.3|17575.5|1555
1589210700000|2020-05-11 15:25:00|17578.4|17576.5|17579|17577.5|17579.4|17577.9|17577|17575.5|1497
1589211000000|2020-05-11 15:30:00|17578|17576.5|17580|17578.5|17581|17579.5|17578|17576.2|1865
1589211300000|2020-05-11 15:35:00|17579|17577.5|17574.7|17573.2|17579|17577.5|17574.3|17571.8|1185
1589211600000|2020-05-11 15:40:00|17574|17572.5|17575.3|17573.8|17575.7|17574.2|17571|17569.5|2257
1589211900000|2020-05-11 15:45:00|17576.3|17574.8|17570|17568.5|17576.3|17574.8|17567.3|17565.8|1857
1589212200000|2020-05-11 15:50:00|17569.3|17567.5|17568|17566.5|17570|17568.5|17565|17563.5|1462
1589212500000|2020-05-11 15:55:00|17567.4|17565.9|17566|17564.5|17568.4|17566.5|17566|17564.5|1057
1589212800000|2020-05-11 16:00:00|17565|17563.5|17564|17562.5|17568|17566.5|17563|17561.5|1172
1589213100000|2020-05-11 16:05:00|17565|17563.5|17563|17561.5|17568.4|17566.5|17562|17560.5|1341
1589213400000|2020-05-11 16:10:00|17562|17560.5|17561.1|17559.6|17562.4|17560.5|17559|17557.5|1813
1589213700000|2020-05-11 16:15:00|17560.1|17558.6|17556.1|17554.6|17560.1|17558.6|17556.1|17554.2|1293
1589214000000|2020-05-11 16:20:00|17557.1|17555.6|17552.7|17551.2|17557.1|17555.6|17552.7|17550.9|1058
1589214300000|2020-05-11 16:25:00|17553.7|17552.2|17552.7|17550.2|17555|17553.5|17551.7|17550.2|891
1589214600000|2020-05-11 16:30:00|17554|17551.2|17555|17553.5|17556|17554.5|17552.7|17551.2|648
1589214900000|2020-05-11 16:35:00|17554|17552.5|17556.8|17555.3|17557.1|17555.3|17554|17552.2|806
1589215200000|2020-05-11 16:40:00|17557.8|17556.3|17559.8|17558.3|17561.8|17560.3|17557.8|17556.3|799
1589215500000|2020-05-11 16:45:00|17560.1|17558.6|17560.8|17559.3|17561.8|17559.6|17559.8|17558.3|401
1589215800000|2020-05-11 16:50:00|17562.4|17559.9|17560.8|17559.3|17562.8|17561.3|17559.8|17558.3|256
1589216100000|2020-05-11 16:55:00|17559.8|17558.3|17560.8|17558.3|17560.8|17559.3|17558.8|17557.3|351
1589216400000|2020-05-11 17:00:00|17559.8|17559|17559.5|17558|17561.8|17560.3|17558.5|17557|211
1589216700000|2020-05-11 17:05:00|17559.8|17557.3|17557.5|17556|17560.5|17559|17557.5|17556|166
1589217000000|2020-05-11 17:10:00|17556.5|17555|17558.5|17557|17559.5|17558|17556.5|17555|191
1589217300000|2020-05-11 17:15:00|17557.5|17556|17557.5|17556|17559.5|17558|17557.5|17555.6|148
1589217600000|2020-05-11 17:20:00|17558.5|17557|17554.2|17552.7|17558.5|17557|17554.1|17551.7|705
1589217900000|2020-05-11 17:25:00|17553.2|17551.7|17551.2|17549.7|17554.2|17552.7|17551.2|17549.7|377
1589218200000|2020-05-11 17:30:00|17550.2|17548.7|17550.2|17548.7|17550.2|17548.7|17549.2|17547.7|375
1589218500000|2020-05-11 17:35:00|17549.2|17547.7|17549.2|17547.7|17550.2|17548.7|17548.2|17546.7|169
1589218800000|2020-05-11 17:40:00|17548.5|17547|17549.2|17547.7|17550.2|17548.7|17548.2|17546.7|238
1589219100000|2020-05-11 17:45:00|17550.2|17548.7|17549.9|17548.4|17550.6|17548.7|17548.8|17547.3|135
1589219400000|2020-05-11 17:50:00|17548.9|17547.4|17548.9|17547.4|17550.2|17548.4|17548.9|17547.4|169
1589219700000|2020-05-11 17:55:00|17549.9|17548.4|17548.9|17547.4|17550.2|17548.4|17547.9|17546|188
1589220000000|2020-05-11 18:00:00|17547.9|17546.4|17548.9|17547.4|17548.9|17547.4|17547.9|17546.4|363
1589220300000|2020-05-11 18:05:00|17547.9|17546.4|17546.9|17545.4|17547.9|17546.4|17545.9|17544.4|354
1589220600000|2020-05-11 18:10:00|17545.9|17544.4|17546.9|17545.4|17546.9|17545.4|17545.9|17544.4|28
1589220900000|2020-05-11 18:15:00|17547.9|17546.4|17546.9|17545.4|17547.9|17546.4|17545.9|17544.4|225
1589221200000|2020-05-11 18:20:00|17546.6|17545.1|17545.9|17544.4|17546.9|17545.4|17545.9|17544.4|136
1589221500000|2020-05-11 18:25:00|17546.9|17545.4|17548|17546.5|17548|17546.5|17546.9|17545.4|42
1589221800000|2020-05-11 18:30:00|17547|17545.5|17544.6|17543.1|17547|17545.5|17544.6|17543.1|107
1589222100000|2020-05-11 18:35:00|17545|17543.5|17543.6|17542.1|17546|17544.5|17543.6|17542.1|284
1589222400000|2020-05-11 18:40:00|17543.9|17542.4|17546|17544.5|17547|17545.5|17543.9|17542.4|75
1589222700000|2020-05-11 18:45:00|17546.3|17544.8|17547|17545.5|17548|17546.5|17546|17544.5|73
1589223000000|2020-05-11 18:50:00|17546|17544.5|17546|17544.5|17548|17546.5|17546|17544.5|195
1589223300000|2020-05-11 18:55:00|17545|17543.5|17540.7|17539.2|17547.4|17545.5|17540.3|17538.2|516
1589223600000|2020-05-11 19:00:00|17539.7|17538.2|17541.7|17540.2|17542.7|17541.2|17539.7|17538.2|423
1589223900000|2020-05-11 19:05:00|17540.7|17539.2|17542.7|17541.2|17542.7|17541.2|17540.7|17539.2|153
1589224200000|2020-05-11 19:10:00|17541.7|17540.2|17542.7|17541.2|17543.3|17541.8|17541.7|17540.2|172
1589224500000|2020-05-11 19:15:00|17543.7|17542.2|17542.7|17541.2|17543.7|17542.2|17542.7|17541.2|205
1589224800000|2020-05-11 19:20:00|17541.7|17540.2|17543.7|17542.2|17543.7|17542.2|17540.7|17539.2|213
1589225100000|2020-05-11 19:25:00|17544.7|17542.6|17543.7|17542.2|17546.1|17544.6|17543.7|17541.9|73
1589225400000|2020-05-11 19:30:00|17544|17542.5|17543.7|17542.2|17544|17542.5|17543.7|17542.2|193
1589225700000|2020-05-11 19:35:00|17544.5|17543|17542.8|17541.3|17544.5|17543|17540.8|17539.3|108
1589226000000|2020-05-11 19:40:00|17542.5|17541|17543.8|17542.3|17543.8|17542.3|17541.8|17540.3|134
1589226300000|2020-05-11 19:45:00|17544.8|17543.3|17547.1|17545.6|17548.1|17546.6|17542.8|17541.3|624
1589226600000|2020-05-11 19:50:00|17546.8|17544.3|17546.2|17544.7|17548.1|17546.6|17544.8|17543.3|208
1589226900000|2020-05-11 19:55:00|17545.2|17543.7|17546.2|17544.7|17546.2|17544.7|17543.8|17542.3|389
1589263500000|2020-05-12 06:05:00|17556.3|17554.8|17561.7|17560.2|17561.7|17560.2|17555.3|17553.8|1188
1589263800000|2020-05-12 06:10:00|17562.7|17561.2|17558.3|17555.8|17563.7|17561.2|17557.3|17555.8|580
1589264100000|2020-05-12 06:15:00|17557.7|17556.2|17555.3|17553.8|17559.3|17557.8|17555.3|17553.8|911
1589264400000|2020-05-12 06:20:00|17555.7|17553.2|17553.4|17551.9|17555.7|17553.8|17550|17548.5|1190
1589264700000|2020-05-12 06:25:00|17552|17550.5|17543|17541.5|17553.4|17551.9|17543|17541.5|1503
1589265000000|2020-05-12 06:30:00|17544|17542.5|17545|17543.5|17547|17545.5|17540|17538.2|2001
1589265300000|2020-05-12 06:35:00|17546|17544.5|17539.4|17537.9|17546|17544.5|17538.4|17536.9|1319
1589265600000|2020-05-12 06:40:00|17538.4|17536.9|17536.4|17534.9|17540.4|17538.9|17535.4|17533.9|2542
1589265900000|2020-05-12 06:45:00|17537.4|17535.9|17537.1|17535.6|17538.4|17536.9|17531.8|17530.3|3844
1589266200000|2020-05-12 06:50:00|17536.1|17534.6|17536.1|17534.6|17540.1|17538.6|17536.1|17534.2|2236
1589266500000|2020-05-12 06:55:00|17535.1|17533.6|17538.1|17536.6|17538.4|17536.6|17535.1|17533.6|1219
1589266800000|2020-05-12 07:00:00|17537.1|17535.6|17525.7|17524.2|17538.1|17536.6|17521.7|17520.2|5419
1589267100000|2020-05-12 07:05:00|17526.7|17525.2|17534.1|17532.6|17534.1|17532.6|17526.7|17525.2|3502
1589267400000|2020-05-12 07:10:00|17533.1|17531.6|17534.5|17533|17537.1|17535.6|17531.1|17529.6|3143
1589267700000|2020-05-12 07:15:00|17533.8|17532.3|17535.5|17534|17536.8|17535|17533.5|17532|2026
1589268000000|2020-05-12 07:20:00|17536.5|17535|17536.5|17535|17538.5|17537|17534.5|17533|2534
1589268300000|2020-05-12 07:25:00|17535.5|17534|17535.5|17534|17537.9|17536|17533.5|17532|2516
1589268600000|2020-05-12 07:30:00|17535.2|17533.7|17536.2|17534.7|17537.5|17535.7|17534.2|17532.7|1828
1589268900000|2020-05-12 07:35:00|17537.2|17535.7|17544.2|17542.7|17544.2|17542.7|17536.2|17534.7|3774
1589269200000|2020-05-12 07:40:00|17545.2|17543.7|17541.9|17540.4|17545.3|17543.8|17538.5|17537|7556
1589269500000|2020-05-12 07:45:00|17540.9|17539.4|17537.9|17536.4|17541.9|17540.4|17537.9|17536.4|2096
1589269800000|2020-05-12 07:50:00|17537.3|17535.8|17531.2|17529.7|17538.6|17537.1|17531.2|17529.7|2225
1589270100000|2020-05-12 07:55:00|17530.2|17528.7|17527.9|17526.4|17531.2|17529.7|17524.9|17523|4748
1589270400000|2020-05-12 08:00:00|17526.9|17525.4|17535.6|17534.1|17538.6|17537.1|17525.9|17524.4|8404
1589270700000|2020-05-12 08:05:00|17536.9|17535.4|17539.6|17538.1|17542|17540.5|17536.9|17535.4|5275
1589271000000|2020-05-12 08:10:00|17538.6|17537.1|17536.6|17535.1|17541.3|17539.5|17533.6|17532.1|4363
1589271300000|2020-05-12 08:15:00|17535.6|17534.1|17535.6|17534.1|17538.6|17537.1|17534.6|17533.1|2376
1589271600000|2020-05-12 08:20:00|17536.6|17535.1|17540.6|17539.1|17542.3|17540.8|17534.6|17533.1|3941
1589271900000|2020-05-12 08:25:00|17539.6|17538.1|17534.6|17533.1|17540.6|17539.1|17533.6|17532.1|3470
1589272200000|2020-05-12 08:30:00|17533.6|17532.1|17542|17540.5|17542.3|17540.8|17532.6|17531.1|3284
1589272500000|2020-05-12 08:35:00|17541.7|17540.2|17546.4|17544.9|17547.4|17545.9|17540.7|17539.2|3413
1589272800000|2020-05-12 08:40:00|17545.4|17543.9|17547|17545.5|17547.7|17546.2|17542.7|17541.2|3242
1589273100000|2020-05-12 08:45:00|17548|17546.5|17549.1|17547.6|17549.4|17547.6|17546.3|17544.8|3248
1589273400000|2020-05-12 08:50:00|17549.7|17547.2|17549.8|17548.3|17555.1|17553.6|17549.1|17547.2|3967
1589273700000|2020-05-12 08:55:00|17548.8|17547.3|17554.2|17552.7|17555.2|17552.7|17548.8|17546.9|1664
1589274000000|2020-05-12 09:00:00|17555.2|17553.7|17556.2|17554.7|17557.2|17555.7|17552.8|17551.3|3462
1589274300000|2020-05-12 09:05:00|17557.2|17555.7|17555.2|17553.7|17559.2|17556.7|17554.2|17552.3|4183
1589274600000|2020-05-12 09:10:00|17555.5|17554|17554.2|17552.7|17557.2|17555.7|17554.2|17552.7|5483
1589274900000|2020-05-12 09:15:00|17553.2|17551.7|17548.5|17547|17555.2|17553.7|17547.5|17546|2887
1589275200000|2020-05-12 09:20:00|17549.1|17547.6|17547.5|17546|17549.5|17548|17547.1|17545|2998
1589275500000|2020-05-12 09:25:00|17546.5|17545|17550.5|17549|17552.1|17550.6|17544.5|17543|7797
1589275800000|2020-05-12 09:30:00|17551.9|17549.4|17548.5|17547|17555.2|17553.7|17547.2|17545.7|5210
1589276100000|2020-05-12 09:35:00|17548.2|17546.7|17543.2|17541.7|17548.5|17547|17542.2|17540.7|4041
1589276400000|2020-05-12 09:40:00|17544.5|17543|17542.5|17541|17546.5|17545|17540.2|17538.7|2078
1589276700000|2020-05-12 09:45:00|17541.5|17540|17542.6|17541.1|17543.6|17542.1|17539.2|17537.3|2288
1589277000000|2020-05-12 09:50:00|17543.6|17542.1|17543.2|17541.7|17543.6|17542.1|17541.2|17539.3|3451
1589277300000|2020-05-12 09:55:00|17542.6|17540.7|17543.2|17541.7|17544.2|17542.7|17541.2|17539.4|1890
1589277600000|2020-05-12 10:00:00|17542.9|17541.4|17537.2|17535.7|17542.9|17541.4|17535.2|17533.4|2319
1589277900000|2020-05-12 10:05:00|17537.5|17536|17539.2|17537.7|17539.6|17537.7|17536.2|17534.7|1208
1589278200000|2020-05-12 10:10:00|17538.2|17536.7|17544.3|17542.8|17545.3|17543.8|17538|17536.2|1555
1589278500000|2020-05-12 10:15:00|17543.3|17541.8|17541.3|17539.8|17545.3|17543.8|17541.3|17539.8|3166
1589278800000|2020-05-12 10:20:00|17540.3|17538.8|17540.3|17538.8|17543.6|17541.8|17539.3|17537.8|2221
1589279100000|2020-05-12 10:25:00|17541.3|17539.8|17538.3|17536.8|17543.6|17541.8|17538.3|17536.8|3573
1589279400000|2020-05-12 10:30:00|17537.3|17535.8|17536.3|17534.8|17537.3|17535.8|17531.3|17529.4|2667
1589279700000|2020-05-12 10:35:00|17537.3|17535.2|17539.3|17537.8|17539.3|17537.8|17535.3|17533.5|1318
1589280000000|2020-05-12 10:40:00|17538.3|17536.8|17537.3|17535.8|17539.3|17537.8|17536.3|17534.8|1763
1589280300000|2020-05-12 10:45:00|17538|17536.5|17540.3|17538.8|17540.7|17538.8|17538|17535.8|2152
1589280600000|2020-05-12 10:50:00|17541.3|17539.8|17541.3|17539.8|17543.3|17541.8|17539.3|17537.8|3024
1589280900000|2020-05-12 10:55:00|17540.3|17538.8|17540.4|17538.9|17543.4|17541.9|17539.3|17537.8|2446
1589281200000|2020-05-12 11:00:00|17540.1|17538.6|17538.4|17535.9|17540.4|17538.9|17537.4|17535.5|1821
1589281500000|2020-05-12 11:05:00|17537.7|17536.2|17538.4|17536.9|17539.4|17537.9|17536.4|17534.5|2372
1589281800000|2020-05-12 11:10:00|17539.4|17537.9|17537.4|17535.9|17540.4|17538.9|17537.4|17535.9|1351
1589282100000|2020-05-12 11:15:00|17537.1|17535.6|17538.4|17536.9|17538.7|17537.2|17535.4|17533.5|2080
1589282400000|2020-05-12 11:20:00|17539.4|17537.9|17540.4|17538.9|17541.8|17539.9|17539.4|17537.9|2011
1589282700000|2020-05-12 11:25:00|17541.4|17539.9|17541.4|17539.9|17542.4|17540.9|17540.4|17538.9|1514
1589283000000|2020-05-12 11:30:00|17540.8|17539.3|17543.4|17541.9|17543.4|17541.9|17540.4|17538.9|2754
1589283300000|2020-05-12 11:35:00|17542.4|17540.9|17545.5|17544|17547.8|17546|17542.4|17540.9|2816
1589283600000|2020-05-12 11:40:00|17546.2|17544.7|17544.5|17543|17546.5|17545|17539.5|17538|2513
1589283900000|2020-05-12 11:45:00|17543.5|17542|17544.5|17543|17547.5|17546|17543.5|17542|2689
1589284200000|2020-05-12 11:50:00|17543.5|17542|17537.5|17536|17543.5|17542|17537.5|17535.6|3435
1589284500000|2020-05-12 11:55:00|17537.9|17535.4|17536.5|17535|17537.9|17536|17534.5|17532.6|2135
1589284800000|2020-05-12 12:00:00|17535.5|17534|17531.5|17530|17536.5|17535|17531.5|17530|3562
1589285100000|2020-05-12 12:05:00|17530.5|17529|17531.2|17529.7|17531.9|17530|17528.8|17527.3|2646
1589285400000|2020-05-12 12:10:00|17530.2|17528.7|17523.8|17522.3|17530.5|17528.7|17521.8|17520.3|3576
1589285700000|2020-05-12 12:15:00|17524.5|17523|17528.8|17527.3|17528.8|17527.3|17523.8|17522.3|3774
1589286000000|2020-05-12 12:20:00|17529.2|17527.7|17535.2|17533.7|17535.2|17533.7|17528.8|17527.3|2884
1589286300000|2020-05-12 12:25:00|17536.2|17534.7|17535.2|17533.7|17537.6|17535.7|17534.2|17532.7|1503
1589286600000|2020-05-12 12:30:00|17534.9|17533.4|17530.2|17528.7|17535.3|17533.8|17526.5|17525|2206
1589286900000|2020-05-12 12:35:00|17529.2|17527.7|17527.9|17526.4|17530.2|17528.7|17526.9|17524.9|1570
1589287200000|2020-05-12 12:40:00|17526.9|17525.4|17529.3|17527.8|17530.3|17528.8|17525.9|17524|1456
1589287500000|2020-05-12 12:45:00|17529.6|17527.1|17531.3|17529.8|17531.3|17529.8|17527.9|17526.4|1084
1589287800000|2020-05-12 12:50:00|17530.3|17528.8|17533.3|17531.8|17533.9|17532.4|17530.3|17528.8|1027
1589288100000|2020-05-12 12:55:00|17532.3|17530.8|17533.3|17531.8|17534.3|17532.8|17531.3|17529.8|1344
1589288400000|2020-05-12 13:00:00|17532.3|17530.8|17535.3|17533.8|17535.3|17533.8|17530.3|17528.8|1922
1589288700000|2020-05-12 13:05:00|17534.9|17532.8|17522|17520.5|17535.3|17533.8|17520.2|17518.4|3212
1589289000000|2020-05-12 13:10:00|17521|17519.5|17510.9|17509.4|17522|17520.5|17510.9|17509.4|4741
1589289300000|2020-05-12 13:15:00|17511.2|17509.7|17517.9|17516.4|17519.6|17517.8|17509.9|17508.4|5779
1589289600000|2020-05-12 13:20:00|17517.5|17515.4|17516.9|17515.4|17519.3|17517.8|17512.9|17511.4|3497
1589289900000|2020-05-12 13:25:00|17516.2|17514.7|17520.6|17519.1|17520.6|17519.1|17514.3|17512.8|2867
1589290200000|2020-05-12 13:30:00|17519.6|17518.1|17525.6|17524.1|17527.6|17526.1|17519.6|17518.1|4927
1589290500000|2020-05-12 13:35:00|17525.7|17524.2|17526.7|17525.2|17530.7|17529.2|17525.7|17524.2|2443
1589290800000|2020-05-12 13:40:00|17526.4|17524.9|17526|17524.5|17527|17525.5|17519.7|17517.8|2639
1589291100000|2020-05-12 13:45:00|17525|17523.5|17534.4|17532.9|17535.4|17533.3|17525|17523.2|3426
1589291400000|2020-05-12 13:50:00|17533.4|17531.9|17538.8|17537.3|17541|17539.3|17533.4|17531.9|4673
1589291700000|2020-05-12 13:55:00|17539.8|17538.3|17542.8|17541.3|17544.8|17543.3|17537.8|17536.3|3648
1589292000000|2020-05-12 14:00:00|17543.8|17542.3|17541.8|17540.3|17545.8|17544.3|17539.8|17538.3|3751
1589292300000|2020-05-12 14:05:00|17540.8|17539.3|17544.8|17543.3|17546.8|17545.3|17540.8|17539.3|3939
1589292600000|2020-05-12 14:10:00|17543.8|17542.3|17548.2|17546.7|17550.8|17549.3|17542.8|17541.3|2222
1589292900000|2020-05-12 14:15:00|17549.2|17547.7|17551.2|17549.7|17552.2|17550.7|17546.2|17544.7|4194
1589293200000|2020-05-12 14:20:00|17552.2|17550.7|17556.9|17555.4|17559.9|17558.1|17551.2|17549.7|6467
1589293500000|2020-05-12 14:25:00|17556.6|17555.1|17558.6|17557.1|17559.6|17558.1|17555.6|17553.7|3833
1589293800000|2020-05-12 14:30:00|17559.6|17558.1|17556.6|17555.1|17560.9|17559.4|17556.6|17555.1|2248
1589294100000|2020-05-12 14:35:00|17557.6|17556.1|17558.6|17557.1|17559.6|17558.1|17554.6|17552.7|2720
1589294400000|2020-05-12 14:40:00|17559.6|17558.1|17556.6|17555.1|17559.6|17558.1|17556.6|17555.1|2307
1589294700000|2020-05-12 14:45:00|17556.9|17555.4|17566.7|17565.2|17566.7|17565.2|17556.9|17555.4|3106
1589295000000|2020-05-12 14:50:00|17567.7|17566.2|17566.7|17565.2|17572.4|17570.7|17565.7|17564.2|5035
1589295300000|2020-05-12 14:55:00|17567|17565.5|17571.1|17569.6|17571.1|17569.6|17565.7|17563.9|3747
1589295600000|2020-05-12 15:00:00|17571.4|17569.9|17565.7|17564.2|17574.5|17573|17565.7|17564.2|5219
1589295900000|2020-05-12 15:05:00|17564.7|17563.2|17565.8|17564.3|17569.8|17568.3|17564.7|17563.2|5652
1589296200000|2020-05-12 15:10:00|17566.8|17565.3|17569.8|17568.3|17572.5|17570|17565.8|17564.3|5807
1589296500000|2020-05-12 15:15:00|17568.8|17567.3|17565.8|17564.3|17569.8|17568.3|17562.4|17560.9|4885
1589296800000|2020-05-12 15:20:00|17566.5|17565|17566.8|17565.3|17567.8|17566.3|17564.8|17563.3|2878
1589297100000|2020-05-12 15:25:00|17566.1|17564.6|17564.4|17562.9|17566.8|17564.9|17564.4|17562.9|2091
1589297400000|2020-05-12 15:30:00|17563.4|17561.9|17565.5|17564|17565.5|17564|17562.1|17560.6|3200
1589297700000|2020-05-12 15:35:00|17564.5|17563|17563.5|17562|17566|17564|17562.1|17560.6|1876
1589298000000|2020-05-12 15:40:00|17564.5|17563|17564.5|17563|17564.7|17563.2|17563.5|17561.6|1709
1589298300000|2020-05-12 15:45:00|17563.8|17562.3|17565.5|17564|17566.5|17565|17562.4|17560.9|1726
1589298600000|2020-05-12 15:50:00|17564.5|17563|17563.5|17562|17565.5|17564|17561.1|17559.3|2237
1589298900000|2020-05-12 15:55:00|17562.1|17560.6|17563.5|17562|17564.5|17563|17561.1|17559.6|1272
1589299200000|2020-05-12 16:00:00|17563.2|17561.7|17566.5|17565|17566.9|17565|17563.2|17561.7|1942
1589299500000|2020-05-12 16:05:00|17567.5|17566|17567.5|17566|17567.5|17566|17565.5|17564|1771
1589299800000|2020-05-12 16:10:00|17568.5|17567|17567.5|17566|17568.5|17567|17566.5|17564.7|1084
1589300100000|2020-05-12 16:15:00|17568.5|17566.4|17566.6|17565.1|17568.5|17566.4|17564.6|17563.1|1011
1589300400000|2020-05-12 16:20:00|17566.9|17564.1|17567.6|17565.1|17567.9|17566.1|17566.2|17564.1|908
1589300700000|2020-05-12 16:25:00|17567.2|17565.7|17565.6|17564.1|17567.7|17566.1|17565.6|17563.7|393
1589301000000|2020-05-12 16:30:00|17566.6|17565.1|17566.6|17565.1|17567.6|17566.1|17565.6|17564.1|771
1589301300000|2020-05-12 16:35:00|17567.6|17566.1|17564.6|17563.1|17567.6|17566.1|17564.6|17563.1|548
1589301600000|2020-05-12 16:40:00|17564|17562.5|17561.3|17559.8|17564.6|17563.1|17561.3|17559.8|714
1589301900000|2020-05-12 16:45:00|17562.6|17561.1|17562.6|17561.1|17563.6|17562.1|17561.3|17559.8|770
1589302200000|2020-05-12 16:50:00|17562.3|17560.8|17561.6|17560.1|17563.6|17562.1|17560.3|17558.8|574
1589302500000|2020-05-12 16:55:00|17560.6|17559.1|17562.7|17561.2|17562.7|17561.2|17560.6|17559.1|1036
1589302800000|2020-05-12 17:00:00|17563.7|17562.2|17564.7|17563.2|17568.7|17567.2|17563.7|17562.2|1290
1589303100000|2020-05-12 17:05:00|17563.7|17562.2|17565.7|17564.2|17565.7|17564.2|17562.7|17561.2|600
1589303400000|2020-05-12 17:10:00|17566.7|17565.2|17568.7|17566.2|17568.7|17566.2|17565.7|17563.8|316
1589303700000|2020-05-12 17:15:00|17567.7|17565.2|17568.7|17567.2|17568.7|17567.2|17566.7|17564.8|859
1589304000000|2020-05-12 17:20:00|17569.7|17568.2|17577.7|17576.2|17577.7|17576.2|17569.7|17568.2|1806
1589304300000|2020-05-12 17:25:00|17578.7|17576.9|17578.7|17577.2|17580.4|17578.6|17574.7|17573.2|1424
1589304600000|2020-05-12 17:30:00|17580.1|17578.6|17573.7|17572.2|17581.4|17579.6|17573.4|17571.9|1358
1589304900000|2020-05-12 17:35:00|17573.4|17571.9|17574.8|17573.3|17575.7|17574.2|17572.7|17571.2|289
1589305200000|2020-05-12 17:40:00|17575|17573.5|17575.8|17573.3|17575.8|17574.3|17574.8|17572.9|143
1589305500000|2020-05-12 17:45:00|17574.8|17573|17575.8|17574.3|17575.8|17574.3|17573.4|17571.3|142
1589305800000|2020-05-12 17:50:00|17575.4|17573.3|17574.8|17573.3|17576.8|17575.3|17574.8|17572.9|797
1589306100000|2020-05-12 17:55:00|17573.8|17572.3|17575.8|17574.3|17576.8|17575.3|17573.8|17572.3|1168
1589306400000|2020-05-12 18:00:00|17574.8|17573.3|17574.2|17571.7|17575.8|17574.3|17572.8|17571.3|128
1589306700000|2020-05-12 18:05:00|17573.8|17571.3|17571.8|17570.3|17573.8|17572.3|17570.8|17569.3|431
1589307000000|2020-05-12 18:10:00|17572.8|17571.3|17571.8|17570.3|17572.8|17571.3|17571.8|17570|163
1589307300000|2020-05-12 18:15:00|17572.8|17571.3|17573.8|17572.3|17574.3|17572.8|17571.8|17570.3|231
1589307600000|2020-05-12 18:20:00|17574.2|17571.7|17570.9|17568.4|17574.2|17571.7|17569.9|17568|124
1589307900000|2020-05-12 18:25:00|17570.5|17569|17570.9|17569.4|17571.9|17570.4|17570.5|17569|133
1589308200000|2020-05-12 18:30:00|17569.9|17568.4|17568.9|17567.4|17570.2|17568.4|17568.5|17567|193
1589308500000|2020-05-12 18:35:00|17569.9|17568.4|17569.9|17568.4|17570.9|17569.4|17568.9|17567.4|115
1589308800000|2020-05-12 18:40:00|17570.9|17569.4|17571.5|17570|17572.9|17571.4|17569.9|17568.4|143
1589309100000|2020-05-12 18:45:00|17570.5|17569|17569.6|17568.1|17571.5|17569.4|17567.6|17566.1|447
1589309400000|2020-05-12 18:50:00|17570.6|17569.1|17569.6|17568.1|17570.6|17569.1|17569.6|17568.1|36
1589309700000|2020-05-12 18:55:00|17570.6|17569.1|17573.9|17572.4|17574.9|17573.4|17568.2|17566.1|800
1589310000000|2020-05-12 19:00:00|17574.7|17573.2|17574|17572.5|17574.7|17573.2|17570.6|17568.7|240
1589310300000|2020-05-12 19:05:00|17573.3|17571.8|17571.6|17569.1|17573.3|17571.8|17570.6|17568.7|68
1589310600000|2020-05-12 19:10:00|17571.2|17569.7|17572.6|17570.1|17572.6|17570.5|17570.6|17569.1|50
1589310900000|2020-05-12 19:15:00|17571.6|17569.8|17571.6|17570.1|17572.6|17570.1|17569.6|17567.8|143
1589311200000|2020-05-12 19:20:00|17571.4|17569.9|17571.6|17570.1|17571.6|17570.1|17568.6|17567.1|154
1589311500000|2020-05-12 19:25:00|17572.6|17571.1|17573.7|17571.2|17574|17572.5|17572.3|17570.8|69
1589311800000|2020-05-12 19:30:00|17572.7|17572.5|17576|17574.5|17576.4|17574.5|17572.7|17570.8|237
1589312100000|2020-05-12 19:35:00|17575|17573.5|17576|17574.5|17576|17574.5|17575|17573.2|73
1589312400000|2020-05-12 19:40:00|17576.3|17574.8|17577|17574.5|17578|17576.5|17576|17574.5|264
1589312700000|2020-05-12 19:45:00|17576|17575.5|17580.1|17578.6|17580.1|17578.6|17576|17574.2|321
1589313000000|2020-05-12 19:50:00|17579.1|17577.6|17580.1|17578.6|17581.1|17578.9|17579.1|17577.6|219
1589313300000|2020-05-12 19:55:00|17581.1|17579.6|17581.1|17579.6|17582.1|17580.6|17580.1|17578.6|367
1589349900000|2020-05-13 06:05:00|17592.6|17591.1|17590.6|17589.1|17597.3|17595.8|17589.6|17587.8|1958
1589350200000|2020-05-13 06:10:00|17591.6|17590.1|17593.6|17592.1|17595|17593.5|17590.6|17588.8|1013
1589350500000|2020-05-13 06:15:00|17594|17591.5|17595|17593.5|17599|17597.1|17592.6|17591.1|1499
1589350800000|2020-05-13 06:20:00|17594|17592.5|17590.7|17589.2|17594.4|17592.5|17589.7|17588.2|1331
1589351100000|2020-05-13 06:25:00|17590.9|17589.4|17588.7|17587.2|17593|17591.5|17588.7|17587.2|614
1589351400000|2020-05-13 06:30:00|17589.7|17588.2|17595.1|17593.6|17595.8|17594.3|17589.7|17588.2|1239
1589351700000|2020-05-13 06:35:00|17594.1|17592.6|17592.1|17590.6|17594.1|17592.6|17589.7|17588.2|446
1589352000000|2020-05-13 06:40:00|17593.1|17591.6|17592.1|17590.6|17594.1|17592.6|17589.7|17587.8|912
1589352300000|2020-05-13 06:45:00|17593.1|17591.6|17590.7|17589.2|17593.1|17591.6|17588.7|17587.2|558
1589352600000|2020-05-13 06:50:00|17589.7|17588.2|17590.7|17589.2|17592.1|17590.6|17587.7|17585.9|1058
1589352900000|2020-05-13 06:55:00|17589.7|17588.2|17591.1|17589.6|17592.5|17590.6|17587.7|17586.2|957
1589353200000|2020-05-13 07:00:00|17590.1|17588.6|17590.1|17588.6|17595.5|17593.6|17589.1|17587.6|1936
1589353500000|2020-05-13 07:05:00|17589.1|17587.6|17592.1|17590.6|17593.1|17591.6|17588.1|17586.6|1520
1589353800000|2020-05-13 07:10:00|17591.1|17589.6|17592.1|17590.6|17593.1|17591.6|17587.1|17585.6|1602
1589354100000|2020-05-13 07:15:00|17591.1|17589.6|17598.2|17596.7|17598.5|17597|17590.1|17588.6|2032
1589354400000|2020-05-13 07:20:00|17599.2|17597.3|17604.5|17603|17605.5|17604|17598.2|17596.7|2672
1589354700000|2020-05-13 07:25:00|17604.3|17602.8|17607.9|17606.4|17607.9|17606.4|17600.2|17598.7|1751
1589355000000|2020-05-13 07:30:00|17606.5|17605|17605.9|17604.4|17611.6|17610.1|17604.9|17603.4|3835
1589355300000|2020-05-13 07:35:00|17606.6|17603.4|17611.9|17610.4|17613.3|17611.4|17605.9|17603.4|2293
1589355600000|2020-05-13 07:40:00|17610.9|17609.4|17606.3|17604.8|17612.9|17611.4|17605.7|17603.8|3698
1589355900000|2020-05-13 07:45:00|17605.9|17603.8|17606.3|17604.8|17609.7|17607.8|17605.9|17603.8|1837
1589356200000|2020-05-13 07:50:00|17607.3|17605.8|17607.3|17605.8|17609.3|17607.8|17605.3|17603.5|2155
1589356500000|2020-05-13 07:55:00|17607.7|17606.2|17608.7|17607.2|17609.7|17608.2|17606.7|17604.8|2405
1589356800000|2020-05-13 08:00:00|17609.7|17608.2|17608.7|17607.2|17611.1|17609.2|17607.7|17606.2|1850
1589357100000|2020-05-13 08:05:00|17607.7|17606.2|17603.7|17602.2|17608.1|17606.6|17603.7|17602.2|2988
1589357400000|2020-05-13 08:10:00|17604.7|17603.2|17603.4|17601.9|17607.5|17606|17602|17599.9|2489
1589357700000|2020-05-13 08:15:00|17602.4|17600.9|17604.8|17603.3|17607.8|17606.3|17601.4|17599.9|2943
1589358000000|2020-05-13 08:20:00|17603.4|17601.9|17599.4|17597.9|17604.8|17603.3|17598.4|17596.9|4004
1589358300000|2020-05-13 08:25:00|17600.4|17598.5|17603.4|17601.9|17604.8|17603.3|17599.4|17597.9|1303
1589358600000|2020-05-13 08:30:00|17605.1|17602.6|17602.4|17600.9|17605.1|17603.3|17601.4|17599.6|1394
1589358900000|2020-05-13 08:35:00|17601.4|17599.9|17597.1|17595.6|17602.4|17600.9|17597.1|17595.6|3196
1589359200000|2020-05-13 08:40:00|17596.1|17594.6|17593.1|17591.6|17598.8|17596.9|17593.1|17591.6|2683
1589359500000|2020-05-13 08:45:00|17594.1|17592.6|17599.5|17598|17600.5|17599|17593.1|17591.6|1650
1589359800000|2020-05-13 08:50:00|17599.8|17597|17597.8|17596.3|17599.8|17598.3|17595.8|17594.3|2508
1589360100000|2020-05-13 08:55:00|17596.8|17595.3|17595.5|17594|17598.6|17597|17593.5|17592|2545
1589360400000|2020-05-13 09:00:00|17596.5|17595|17606.2|17604.7|17606.2|17604.7|17596.5|17595|2399
1589360700000|2020-05-13 09:05:00|17607.6|17605.1|17604.2|17602.7|17607.6|17605.7|17602.2|17600.7|3385
1589361000000|2020-05-13 09:10:00|17605.2|17603.7|17608.9|17607.4|17610.3|17608.8|17603.9|17602.4|2641
1589361300000|2020-05-13 09:15:00|17609.5|17607|17611.3|17609.8|17615.3|17613.8|17608.9|17607|4971
1589361600000|2020-05-13 09:20:00|17611.5|17610|17613.3|17611.8|17613.6|17611.8|17607.9|17606.4|3431
1589361900000|2020-05-13 09:25:00|17614.3|17612.8|17623.7|17622.2|17625|17622.5|17613.3|17611.8|4926
1589362200000|2020-05-13 09:30:00|17624.7|17623.2|17629.4|17627.9|17632.8|17631.3|17623.7|17622.2|6925
1589362500000|2020-05-13 09:35:00|17629.8|17628.3|17624.4|17622.9|17629.8|17628.3|17622.4|17620.9|4377
1589362800000|2020-05-13 09:40:00|17625.4|17623.9|17620.7|17619.2|17625.4|17623.9|17620.7|17619.2|3288
1589363100000|2020-05-13 09:45:00|17621.7|17620.2|17617.7|17616.2|17621.7|17620.2|17616.7|17614.8|3394
1589363400000|2020-05-13 09:50:00|17618.7|17617.2|17617.7|17616.2|17618.7|17617.2|17615.7|17614.2|2236
1589363700000|2020-05-13 09:55:00|17616.7|17615.2|17619.7|17618.2|17621.1|17619.2|17615.7|17614.2|2770
1589364000000|2020-05-13 10:00:00|17620.7|17619.2|17616|17614.5|17621.1|17619.2|17615|17613.5|3022
1589364300000|2020-05-13 10:05:00|17616.3|17614.8|17618.4|17616.9|17620.7|17618.9|17615.7|17614.1|2701
1589364600000|2020-05-13 10:10:00|17619.4|17617.9|17619.4|17617.9|17620.4|17618.9|17618.4|17616.5|1359
1589364900000|2020-05-13 10:15:00|17620.4|17618.9|17621.4|17619.9|17621.4|17619.9|17619.4|17617.9|1175
1589365200000|2020-05-13 10:20:00|17620.4|17618.9|17619.4|17617.9|17621.4|17619.9|17618.4|17616.9|1971
1589365500000|2020-05-13 10:25:00|17619.8|17618.3|17618.4|17616.9|17621.4|17619.9|17617.4|17615.9|1320
1589365800000|2020-05-13 10:30:00|17617.7|17616.2|17616.1|17614.6|17620.4|17618.9|17616.1|17614.6|1517
1589366100000|2020-05-13 10:35:00|17615.1|17613.6|17615.1|17613.6|17616.1|17614.6|17613.1|17611.2|1362
1589366400000|2020-05-13 10:40:00|17614.1|17612.6|17612.1|17610.6|17614.4|17612.9|17611.1|17609.6|2067
1589366700000|2020-05-13 10:45:00|17613.1|17611.6|17616.1|17614.6|17617.1|17615.6|17613.1|17611.6|2096
1589367000000|2020-05-13 10:50:00|17617.1|17614.3|17623.1|17621.6|17624.1|17622.6|17616.1|17614.3|2293
1589367300000|2020-05-13 10:55:00|17624.1|17622.6|17620.5|17619|17624.1|17622.6|17616.1|17614.6|2683
1589367600000|2020-05-13 11:00:00|17621.5|17620|17616.2|17614.7|17621.5|17620|17616.2|17614.7|1061
1589367900000|2020-05-13 11:05:00|17617.5|17616|17617.5|17616|17618.5|17617|17616.2|17614.7|1273
1589368200000|2020-05-13 11:10:00|17616.2|17614.7|17615.2|17613.7|17616.2|17614.7|17613.2|17611.7|959
1589368500000|2020-05-13 11:15:00|17614.2|17612.7|17613.2|17611.7|17615.2|17613.7|17612.2|17610.3|1385
1589368800000|2020-05-13 11:20:00|17612.2|17610.7|17604.5|17603|17613.2|17611.7|17604.5|17603|3032
1589369100000|2020-05-13 11:25:00|17604.2|17602.7|17605.5|17604|17605.8|17604|17601.5|17600|2518
1589369400000|2020-05-13 11:30:00|17606.5|17605|17604.5|17603|17607.9|17606|17604.5|17603|1781
1589369700000|2020-05-13 11:35:00|17605.5|17604|17606.1|17604.6|17607.5|17606|17603.5|17602|1427
1589370000000|2020-05-13 11:40:00|17607.1|17605.6|17609.5|17608|17609.5|17608|17607.1|17604.7|1031
1589370300000|2020-05-13 11:45:00|17608.5|17607|17605.2|17603.7|17609.5|17607.4|17605.2|17603.7|2473
1589370600000|2020-05-13 11:50:00|17606.5|17605|17606.5|17605|17608.5|17607|17604.2|17602.7|1666
1589370900000|2020-05-13 11:55:00|17607.5|17606|17607.6|17606.1|17610.6|17608.1|17605.2|17603.7|2139
1589371200000|2020-05-13 12:00:00|17606.6|17605.1|17602.6|17601.1|17607.6|17606.1|17601.6|17600.1|1505
1589371500000|2020-05-13 12:05:00|17602.8|17601.3|17598.2|17595.7|17602.8|17601.3|17596.9|17595.4|1723
1589371800000|2020-05-13 12:10:00|17596.9|17596.7|17599.2|17597.7|17601.6|17599.7|17596.9|17595.4|1938
1589372100000|2020-05-13 12:15:00|17598.2|17596.7|17598.2|17596.7|17600.2|17598.7|17598.2|17596.7|1820
1589372400000|2020-05-13 12:20:00|17599.2|17595.4|17600.3|17598.8|17602.3|17600.8|17596.9|17595.4|1658
1589372700000|2020-05-13 12:25:00|17599.3|17597.8|17601.3|17599.8|17604.6|17602.8|17599.3|17597.4|2314
1589373000000|2020-05-13 12:30:00|17602.3|17600|17600.3|17598.8|17604.3|17602.8|17599.3|17597.8|2139
1589373300000|2020-05-13 12:35:00|17599.3|17597.8|17606.7|17605.2|17607.7|17606.2|17599.3|17597.4|2673
1589373600000|2020-05-13 12:40:00|17606.4|17604.9|17607.7|17606.2|17610|17608.4|17605.3|17603.8|2650
1589373900000|2020-05-13 12:45:00|17606.7|17605.2|17602.3|17600.8|17608|17606.2|17602.3|17600.4|4830
1589374200000|2020-05-13 12:50:00|17601.3|17599.8|17598|17596.5|17601.3|17599.8|17598|17596.1|1944
1589374500000|2020-05-13 12:55:00|17597|17595.5|17600|17598.5|17602|17600.5|17597|17595.5|2879
1589374800000|2020-05-13 13:00:00|17601|17599.1|17610.1|17608.6|17614.4|17612.9|17600|17599.1|3605
1589375100000|2020-05-13 13:05:00|17611.1|17609.6|17613.1|17610.6|17613.1|17611.6|17606.7|17604.9|3547
1589375400000|2020-05-13 13:10:00|17612.1|17611.6|17611.1|17609.6|17614.5|17613|17610.1|17608.6|2231
1589375700000|2020-05-13 13:15:00|17610.1|17608.6|17604.8|17603.3|17612.5|17611|17602.4|17600.9|2010
1589376000000|2020-05-13 13:20:00|17603.8|17602.3|17593|17591.5|17604.8|17603.3|17592.7|17591.2|4927
1589376300000|2020-05-13 13:25:00|17592|17590.5|17593.8|17592.3|17599.4|17597.9|17592|17590.2|3692
1589376600000|2020-05-13 13:30:00|17593.5|17592|17584.1|17581.6|17594.8|17592.6|17578.1|17576.6|5387
1589376900000|2020-05-13 13:35:00|17583.1|17580.6|17587.4|17585.9|17589.4|17587.9|17580.1|17578.6|6707
1589377200000|2020-05-13 13:40:00|17588.4|17586.9|17589.4|17587.9|17590.8|17588.9|17585.4|17583.9|3078
1589377500000|2020-05-13 13:45:00|17589.7|17588.2|17588.5|17587|17590.4|17588.9|17584.1|17582.6|3233
1589377800000|2020-05-13 13:50:00|17588.7|17587.2|17592.5|17591|17593.5|17591.3|17587.1|17585.6|2501
1589378100000|2020-05-13 13:55:00|17593.5|17591.3|17592.5|17591|17596.5|17594.3|17591.5|17590|2728
1589378400000|2020-05-13 14:00:00|17591.5|17590|17592.5|17591|17594.5|17593|17585.1|17583.6|4557
1589378700000|2020-05-13 14:05:00|17592.2|17590.7|17594.5|17593|17594.9|17593|17591.5|17590|4448
1589379000000|2020-05-13 14:10:00|17593.5|17592|17594.9|17593.4|17596.2|17594.4|17592.5|17591|1742
1589379300000|2020-05-13 14:15:00|17595.9|17594.4|17601.5|17600|17602.5|17601|17594.9|17593.4|2674
1589379600000|2020-05-13 14:20:00|17602.5|17601|17606.9|17605.4|17608.9|17607.4|17601.5|17599.7|2746
1589379900000|2020-05-13 14:25:00|17607.6|17606.1|17599.6|17598.1|17607.9|17606.4|17597.6|17596.1|4010
1589380200000|2020-05-13 14:30:00|17598.6|17597.1|17600.6|17599.1|17600.6|17599.1|17594.6|17593.1|4130
1589380500000|2020-05-13 14:35:00|17600.2|17597.7|17596.6|17595.1|17602.9|17601.4|17596.6|17595.1|4796
1589380800000|2020-05-13 14:40:00|17595.6|17594.1|17598.6|17597.1|17599.6|17598.1|17593.6|17592.1|3066
1589381100000|2020-05-13 14:45:00|17597.6|17596.1|17594.6|17593.1|17599|17597.1|17592.6|17591.1|2634
1589381400000|2020-05-13 14:50:00|17595.6|17594.1|17598.6|17597.1|17600.6|17598.8|17595.6|17593.7|4217
1589381700000|2020-05-13 14:55:00|17600|17598.5|17598.6|17597.1|17600|17598.5|17595.6|17594.1|3363
1589382000000|2020-05-13 15:00:00|17597.6|17596.1|17603|17601.5|17604|17602.5|17596.6|17595.1|3029
1589382300000|2020-05-13 15:05:00|17604|17602.5|17602|17600.5|17605|17603.5|17599|17597.1|5002
1589382600000|2020-05-13 15:10:00|17601.7|17600.2|17601|17599.5|17603|17601.5|17597.7|17596.2|4706
1589382900000|2020-05-13 15:15:00|17602|17600.5|17599|17597.5|17602|17600.5|17595.7|17593.8|3259
1589383200000|2020-05-13 15:20:00|17598|17596.5|17597.7|17596.2|17599.4|17597.5|17595.7|17593.8|1776
1589383500000|2020-05-13 15:25:00|17598.3|17595.8|17598.7|17597.2|17600.1|17598.2|17596.7|17595.2|2326
1589383800000|2020-05-13 15:30:00|17599.4|17597.9|17596.7|17595.2|17599.7|17598.2|17595.7|17594.2|2229
1589384100000|2020-05-13 15:35:00|17597.7|17596.2|17599.7|17598.2|17602.7|17601.2|17596.7|17595.2|2270
1589384400000|2020-05-13 15:40:00|17600.7|17598.6|17600.7|17599.2|17602.7|17601.2|17599.7|17598.2|3863
1589384700000|2020-05-13 15:45:00|17599.7|17598.2|17606.7|17605.2|17606.7|17605.2|17599.7|17598.2|1734
1589385000000|2020-05-13 15:50:00|17606|17604.5|17610.8|17609.3|17611.8|17610.3|17604.8|17603.3|3360
1589385300000|2020-05-13 15:55:00|17611.8|17610.3|17607.8|17606.3|17612.4|17610.9|17604.8|17603.3|3442
1589385600000|2020-05-13 16:00:00|17608.8|17607.3|17607.8|17606.3|17609.1|17607.3|17604.8|17603.3|885
1589385900000|2020-05-13 16:05:00|17607.5|17606|17612.4|17609.9|17612.4|17610.3|17606.8|17605.3|911
1589386200000|2020-05-13 16:10:00|17611.8|17610.3|17609.8|17608.3|17612.2|17610.3|17607.8|17606.3|1004
1589386500000|2020-05-13 16:15:00|17609.4|17607.3|17609.8|17608.3|17609.8|17608.3|17605.8|17604.3|2108
1589386800000|2020-05-13 16:20:00|17608.8|17607.3|17606.8|17605.3|17610.2|17608.3|17604.8|17603.3|1321
1589387100000|2020-05-13 16:25:00|17607.8|17606.3|17602.8|17601.3|17608.2|17606.3|17602.8|17601.3|669
1589387400000|2020-05-13 16:30:00|17603.8|17602.3|17601.9|17600.4|17603.8|17602.3|17601.2|17599.4|1763
1589387700000|2020-05-13 16:35:00|17601.6|17600.1|17603.9|17602.4|17604.9|17603.4|17600.9|17599.4|1164
1589388000000|2020-05-13 16:40:00|17603.6|17602.1|17601.9|17600.4|17603.9|17602.4|17600.9|17599|902
1589388300000|2020-05-13 16:45:00|17601.6|17600.1|17605.9|17603.4|17605.9|17604.4|17600.9|17599|439
1589388600000|2020-05-13 16:50:00|17605.2|17604.4|17604.9|17603.4|17606.3|17604.4|17603.9|17602|399
1589388900000|2020-05-13 16:55:00|17604.6|17603.1|17600.9|17599.4|17604.6|17603.1|17599.9|17598.4|649
1589389200000|2020-05-13 17:00:00|17599.9|17598.4|17600.9|17599.4|17604.9|17603.4|17599.9|17598.1|486
1589389500000|2020-05-13 17:05:00|17599.9|17598.4|17601.9|17600.4|17602.9|17601.4|17599.9|17598.1|400
1589389800000|2020-05-13 17:10:00|17602.6|17600.1|17602|17600.5|17602.9|17600.5|17598.9|17597.4|320
1589390100000|2020-05-13 17:15:00|17603|17601.5|17598|17596.5|17604|17602.5|17598|17596.5|197
1589390400000|2020-05-13 17:20:00|17598.6|17596.1|17603|17601.5|17604|17601.8|17598|17596.1|206
1589390700000|2020-05-13 17:25:00|17604|17602.5|17602|17600.5|17604|17602.5|17601|17599.5|118
1589391000000|2020-05-13 17:30:00|17603|17601.1|17598|17596.5|17603|17601.5|17598|17596.5|101
1589391300000|2020-05-13 17:35:00|17596|17594.5|17594|17592.5|17597|17595.5|17594|17592.5|670
1589391600000|2020-05-13 17:40:00|17595|17593.5|17595|17593.5|17596|17593.9|17593|17591.5|561
1589391900000|2020-05-13 17:45:00|17594|17592.5|17593|17591.5|17595|17593.5|17592|17590.5|230
1589392200000|2020-05-13 17:50:00|17592|17590.5|17595|17593.5|17595.4|17593.5|17591|17589.5|291
1589392500000|2020-05-13 17:55:00|17594|17592.5|17594.7|17592.2|17596.1|17594.6|17593.1|17591.6|291
1589392800000|2020-05-13 18:00:00|17595.1|17592.6|17595.1|17593.6|17596.1|17594.6|17593.1|17591.6|142
1589393100000|2020-05-13 18:05:00|17596.1|17594.6|17596.1|17594.6|17598.1|17596.6|17595.1|17593.6|185
1589393400000|2020-05-13 18:10:00|17597.1|17595.2|17596.1|17594.6|17597.1|17595.6|17593.7|17591.6|195
1589393700000|2020-05-13 18:15:00|17597.1|17595.2|17598.1|17596.6|17598.1|17596.6|17596.7|17595.2|148
1589394000000|2020-05-13 18:20:00|17598.8|17597.3|17599.1|17597.6|17599.5|17597.6|17598.1|17596.6|47
1589394300000|2020-05-13 18:25:00|17599.4|17597.9|17598.1|17595.6|17600.1|17598.6|17597.1|17595.6|292
1589394600000|2020-05-13 18:30:00|17597.1|17596.6|17599.1|17597.6|17599.5|17597.6|17596.8|17594.6|194
1589394900000|2020-05-13 18:35:00|17599.4|17597.9|17597.2|17595.7|17600.1|17598.6|17597.1|17594.7|28
1589395200000|2020-05-13 18:40:00|17598.2|17596.7|17598.2|17596.7|17599.2|17596.7|17596.2|17594.7|201
1589395500000|2020-05-13 18:45:00|17598.9|17597.4|17598.2|17596.7|17599.2|17597.7|17595.2|17593.3|380
1589395800000|2020-05-13 18:50:00|17597.2|17595.7|17598.2|17595.7|17598.6|17596.7|17597.2|17595.7|165
1589396100000|2020-05-13 18:55:00|17597.8|17596.3|17598.2|17596.7|17601.2|17599.3|17597.8|17596.3|212
1589396400000|2020-05-13 19:00:00|17599.2|17597.7|17596.2|17594.7|17599.6|17597.7|17595.2|17593.7|196
1589396700000|2020-05-13 19:05:00|17597.2|17595.4|17598.2|17596.7|17599.2|17597.7|17596.2|17594.7|138
1589397000000|2020-05-13 19:10:00|17599.2|17597.7|17599.2|17596.7|17599.2|17597.7|17599.2|17596.7|108
1589397300000|2020-05-13 19:15:00|17598.9|17597.4|17597.3|17595.8|17599.2|17597.7|17597.2|17595.7|70
1589397600000|2020-05-13 19:20:00|17598.3|17596.8|17599.3|17597.8|17600.3|17598.8|17597.3|17595.8|225
1589397900000|2020-05-13 19:25:00|17599.9|17597.4|17597.3|17595.8|17600.6|17598.8|17597.3|17595.8|211
1589398200000|2020-05-13 19:30:00|17596.3|17594.8|17593.3|17591.8|17596.6|17594.8|17592.3|17590.8|164
1589398500000|2020-05-13 19:35:00|17592.6|17591.1|17589.3|17587.8|17593.3|17591.8|17589.3|17587.8|417
1589398800000|2020-05-13 19:40:00|17590.3|17588.8|17590.3|17588.8|17590.3|17588.8|17589.3|17587.8|475
1589399100000|2020-05-13 19:45:00|17591.3|17589.8|17590.3|17588.8|17591.3|17589.8|17590.3|17587.8|354
1589399400000|2020-05-13 19:50:00|17591.3|17589.8|17592.3|17590.8|17592.3|17590.8|17589.3|17587.8|301
1589399700000|2020-05-13 19:55:00|17591.3|17589.8|17590.3|17588.8|17591.7|17589.8|17589.3|17587.8|400
1589436300000|2020-05-14 06:05:00|17637|17635.5|17640|17638.5|17646|17643.5|17637|17635.5|2851
1589436600000|2020-05-14 06:10:00|17639|17637.5|17644|17642.5|17646|17644.5|17637.7|17636.2|1255
1589436900000|2020-05-14 06:15:00|17644.3|17642.8|17644|17642.5|17647|17645.5|17642|17640.5|1477
1589437200000|2020-05-14 06:20:00|17645|17643.5|17645.1|17643.6|17649.7|17648.2|17643.1|17641.6|2664
1589437500000|2020-05-14 06:25:00|17644.3|17642.8|17641.1|17639.6|17645.1|17643.6|17637|17635.5|2181
1589437800000|2020-05-14 06:30:00|17642.1|17640.2|17636.7|17635.2|17642.1|17640.2|17632.7|17631.2|1226
1589438100000|2020-05-14 06:35:00|17637.7|17636.2|17637.4|17635.9|17641.1|17639.6|17635.4|17633.9|1223
1589438400000|2020-05-14 06:40:00|17637.6|17636.1|17637.4|17634.9|17642.7|17641.2|17635.4|17633.5|2424
1589438700000|2020-05-14 06:45:00|17637|17635.5|17636.4|17634.9|17641.4|17639.9|17634.4|17632.5|2018
1589439000000|2020-05-14 06:50:00|17637.4|17635.9|17637.4|17635.9|17637.4|17635.9|17632.4|17630.9|1371
1589439300000|2020-05-14 06:55:00|17638.4|17636.3|17633|17631.5|17638.4|17636.9|17632.4|17630.5|940
1589439600000|2020-05-14 07:00:00|17634|17632.5|17637.1|17635.6|17642|17640.5|17632|17630.5|2717
1589439900000|2020-05-14 07:05:00|17636.1|17634.6|17635.1|17633.6|17638.1|17636.6|17633.1|17631.2|1615
1589440200000|2020-05-14 07:10:00|17635.3|17633.8|17630.1|17628.6|17636.4|17634.6|17630.1|17628.6|2362
1589440500000|2020-05-14 07:15:00|17631.1|17629.6|17629.1|17627.6|17631.1|17629.6|17627.1|17625.6|2277
1589440800000|2020-05-14 07:20:00|17628.1|17626.6|17627.4|17625.9|17630.1|17628.6|17624.4|17622.9|2435
1589441100000|2020-05-14 07:25:00|17628.4|17626.9|17633.5|17631|17634.2|17632.3|17627.4|17626.5|2280
1589441400000|2020-05-14 07:30:00|17633.1|17631.6|17630.5|17629|17633.8|17632.3|17629.5|17627.9|1485
1589441700000|2020-05-14 07:35:00|17630.1|17628|17627.1|17625.6|17632.5|17631|17626.1|17624.6|1222
1589442000000|2020-05-14 07:40:00|17628.5|17627|17629.5|17628|17630.5|17629|17627.1|17625.6|2388
1589442300000|2020-05-14 07:45:00|17629.8|17628.3|17634.9|17633.4|17635.3|17633.4|17629.5|17627.6|2729
1589442600000|2020-05-14 07:50:00|17633.9|17632.4|17635.9|17634.4|17638.9|17637.4|17633.9|17632.4|2285
1589442900000|2020-05-14 07:55:00|17636.9|17635.4|17633.9|17632.4|17636.9|17635.4|17632.5|17631|3287
1589443200000|2020-05-14 08:00:00|17634.2|17632.7|17629.6|17628.1|17634.9|17633.4|17627.2|17625.3|2795
1589443500000|2020-05-14 08:05:00|17630.6|17629.1|17636.9|17635.4|17638.9|17637.4|17629.6|17627.7|2156
1589443800000|2020-05-14 08:10:00|17635.9|17634.4|17631.6|17630.1|17637.9|17636.4|17631.6|17630.1|1251
1589444100000|2020-05-14 08:15:00|17630.6|17629.1|17634|17632.5|17637|17635.5|17629.6|17628.1|2211
1589444400000|2020-05-14 08:20:00|17632.6|17631.1|17634|17632.5|17635|17633.5|17629.6|17628.1|1474
1589444700000|2020-05-14 08:25:00|17635|17633.5|17632.6|17631.1|17635|17633.5|17629.6|17628.1|2323
1589445000000|2020-05-14 08:30:00|17631.9|17630.4|17630.6|17629.1|17632.6|17630.4|17628.3|17626.8|2243
1589445300000|2020-05-14 08:35:00|17629.3|17627.8|17638|17636.5|17638.3|17636.8|17629.3|17627.8|3454
1589445600000|2020-05-14 08:40:00|17639|17637.5|17643.4|17641.9|17646.1|17644.3|17639|17637.5|5197
1589445900000|2020-05-14 08:45:00|17644.4|17642.9|17642|17640.5|17645.4|17643.9|17641|17639.5|2752
1589446200000|2020-05-14 08:50:00|17641|17639.5|17637.1|17635.6|17642|17639.5|17635.4|17633.4|3569
1589446500000|2020-05-14 08:55:00|17636.1|17634.6|17632.3|17630.8|17636.4|17634.6|17628.3|17626.5|4076
1589446800000|2020-05-14 09:00:00|17631.3|17629.8|17630.3|17628.8|17635.1|17633.6|17627.3|17625.8|2951
1589447100000|2020-05-14 09:05:00|17629.3|17627.8|17628.4|17626.9|17632.3|17630.8|17627.4|17625.9|2124
1589447400000|2020-05-14 09:10:00|17629.1|17627.6|17625.4|17623.9|17629.4|17627.9|17624.4|17622.2|2164
1589447700000|2020-05-14 09:15:00|17624.4|17622.9|17619|17617.5|17624.4|17622.9|17616.6|17615.1|4753
1589448000000|2020-05-14 09:20:00|17618|17616.5|17621.4|17619.9|17621.4|17619.9|17616.6|17615.1|2681
1589448300000|2020-05-14 09:25:00|17620.4|17618.9|17617.7|17616.2|17621.4|17619.9|17615.7|17614.2|1375
1589448600000|2020-05-14 09:30:00|17616.7|17615.2|17620|17618.5|17622.4|17620.9|17616.7|17615.2|2349
1589448900000|2020-05-14 09:35:00|17619|17617.5|17617.7|17616.2|17620.1|17618.6|17616.7|17615.2|786
1589449200000|2020-05-14 09:40:00|17618.1|17615.6|17620.1|17618.6|17621.4|17619.9|17617.1|17615.2|2066
1589449500000|2020-05-14 09:45:00|17620.8|17619.3|17623.4|17621.9|17624.4|17622.9|17620.1|17618.6|1672
1589449800000|2020-05-14 09:50:00|17623.5|17622|17625.5|17624|17626.5|17625|17622.5|17620.6|1804
1589450100000|2020-05-14 09:55:00|17626.5|17624.6|17625.5|17624|17627.5|17625.7|17623.5|17622|2031
1589450400000|2020-05-14 10:00:00|17624.5|17623|17628.5|17627|17628.9|17627|17624.5|17622.6|2601
1589450700000|2020-05-14 10:05:00|17627.5|17626|17632.5|17631|17632.5|17631|17627.1|17625.6|1326
1589451000000|2020-05-14 10:10:00|17633.2|17631.7|17627.5|17626|17633.9|17632|17627.5|17626|1852
1589451300000|2020-05-14 10:15:00|17626.5|17625|17623.5|17622|17627.5|17626|17623.5|17621.7|1560
1589451600000|2020-05-14 10:20:00|17624.5|17623|17625.5|17624|17627.9|17626|17623.5|17622|2103
1589451900000|2020-05-14 10:25:00|17626.3|17624.8|17619.2|17617.7|17626.3|17624.8|17619.2|17617.7|2432
1589452200000|2020-05-14 10:30:00|17620.2|17618.7|17621.6|17620.1|17622.6|17621.1|17618.8|17616.9|1615
1589452500000|2020-05-14 10:35:00|17622.6|17621.1|17621.6|17620.1|17623.6|17622.1|17620.6|17619.1|1576
1589452800000|2020-05-14 10:40:00|17622.6|17621.1|17624.6|17623.1|17625.6|17624.1|17621.6|17619.7|2326
1589453100000|2020-05-14 10:45:00|17623.6|17622.1|17626.6|17625.1|17628|17626.1|17622.6|17621.1|1548
1589453400000|2020-05-14 10:50:00|17627.2|17624.7|17628.6|17627.1|17628.6|17627.1|17625.6|17624.1|1691
1589453700000|2020-05-14 10:55:00|17629.6|17627.7|17628.6|17627.1|17630|17628.1|17627.6|17626.1|1634
1589454000000|2020-05-14 11:00:00|17629.6|17628.1|17629.6|17628.1|17630.9|17629.4|17629.6|17628.1|2057
1589454300000|2020-05-14 11:05:00|17630.6|17629.1|17634.4|17632.9|17634.4|17632.9|17630.6|17629.1|1584
1589454600000|2020-05-14 11:10:00|17635.4|17633.9|17635.4|17633.9|17637.4|17635.9|17634.4|17632.9|2056
1589454900000|2020-05-14 11:15:00|17636|17634.5|17636.4|17634.9|17639.8|17637.9|17634.4|17632.9|3766
1589455200000|2020-05-14 11:20:00|17637.4|17635.5|17634.4|17632.9|17637.4|17635.9|17633|17631.5|2530
1589455500000|2020-05-14 11:25:00|17635.4|17633.9|17635.4|17633.9|17637.4|17635.6|17634.4|17632.4|1728
1589455800000|2020-05-14 11:30:00|17636.4|17634.6|17635.1|17633.6|17637.4|17635.6|17634.1|17632.6|1844
1589456100000|2020-05-14 11:35:00|17636.1|17634.6|17633.1|17631.6|17636.1|17634.6|17633.1|17631.2|2055
1589456400000|2020-05-14 11:40:00|17633.3|17631.8|17629.7|17628.2|17634.1|17632.6|17629.7|17628.2|1873
1589456700000|2020-05-14 11:45:00|17628.7|17627.2|17623.7|17622.2|17629.7|17628.2|17622.7|17621.2|2646
1589457000000|2020-05-14 11:50:00|17624.7|17623.2|17612.3|17610.8|17624.7|17623.2|17611.3|17609.8|6883
1589457300000|2020-05-14 11:55:00|17613.3|17609.8|17615.7|17614.2|17618|17616.5|17611.3|17609.8|3146
1589457600000|2020-05-14 12:00:00|17614.7|17613.2|17605.3|17603.8|17615.3|17613.5|17603.3|17601.8|3759
1589457900000|2020-05-14 12:05:00|17606.3|17604.8|17610.3|17608.8|17611.3|17609.5|17605.3|17603.8|2715
1589458200000|2020-05-14 12:10:00|17611.3|17609.4|17613.3|17611.8|17615.7|17613.8|17610.9|17609.4|2580
1589458500000|2020-05-14 12:15:00|17612.3|17610.8|17615.3|17613.8|17617.3|17615.8|17610.3|17608.8|2183
1589458800000|2020-05-14 12:20:00|17616.3|17614.5|17616.3|17613.8|17619.1|17617.6|17615.3|17613.8|1288
1589459100000|2020-05-14 12:25:00|17615.7|17614.2|17616.7|17615.2|17618.1|17616.6|17614.3|17612.8|1664
1589459400000|2020-05-14 12:30:00|17615.7|17614.2|17618.1|17616.6|17620.1|17618.6|17613.7|17612.2|2239
1589459700000|2020-05-14 12:35:00|17619.1|17617.6|17624.1|17622.6|17625.2|17623.7|17618.1|17616.6|3050
1589460000000|2020-05-14 12:40:00|17623.1|17621.6|17620.1|17618.6|17623.1|17621.6|17618.1|17616.6|3175
1589460300000|2020-05-14 12:45:00|17621.1|17619.6|17622.1|17620.6|17624.1|17622.6|17617.1|17615.6|2175
1589460600000|2020-05-14 12:50:00|17621.1|17619.6|17623.2|17621.7|17624.1|17622.6|17619.1|17617.6|2733
1589460900000|2020-05-14 12:55:00|17622.2|17620.7|17625.5|17624|17629.9|17628.4|17622.2|17620.7|2870
1589461200000|2020-05-14 13:00:00|17624.5|17623|17628.9|17627.4|17634.9|17633.4|17623.5|17622|4289
1589461500000|2020-05-14 13:05:00|17628.6|17626.1|17627.9|17625.4|17632.9|17631.4|17627.6|17625.1|2417
1589461800000|2020-05-14 13:10:00|17628.3|17626.4|17619.2|17617.7|17628.3|17626.4|17618.2|17616.3|2378
1589462100000|2020-05-14 13:15:00|17618.2|17616.7|17619.2|17617.7|17620.2|17618.7|17616.2|17614.7|3296
1589462400000|2020-05-14 13:20:00|17618.2|17616.7|17613.2|17611.7|17618.6|17616.7|17612.2|17610.7|2957
1589462700000|2020-05-14 13:25:00|17614.2|17612.7|17623.2|17621.7|17623.2|17621.7|17613.2|17611.7|2676
1589463000000|2020-05-14 13:30:00|17624.2|17622.1|17628.6|17627.1|17629|17627.1|17622.6|17621.1|3752
1589463300000|2020-05-14 13:35:00|17627.6|17626.1|17627.6|17626.1|17631|17629.5|17623.6|17621.8|4227
1589463600000|2020-05-14 13:40:00|17627.9|17626.4|17625.6|17624.1|17631|17629.5|17625.6|17624.1|3502
1589463900000|2020-05-14 13:45:00|17626.6|17625.1|17630|17628.5|17631|17629.5|17626.6|17624.8|1959
1589464200000|2020-05-14 13:50:00|17629|17627.5|17632|17630.5|17634.4|17632.5|17629|17627.5|2477
1589464500000|2020-05-14 13:55:00|17631|17629.5|17629.7|17628.2|17632|17630.5|17628.7|17627.2|2781
1589464800000|2020-05-14 14:00:00|17631.1|17629.6|17630.1|17628.6|17632.1|17630.6|17627.7|17625.8|3788
1589465100000|2020-05-14 14:05:00|17629.1|17627.6|17625.7|17624.2|17631.1|17629.6|17625.7|17624.2|3114
1589465400000|2020-05-14 14:10:00|17626.7|17625.2|17622.3|17620.8|17627.7|17626.2|17619.3|17617.8|4564
1589465700000|2020-05-14 14:15:00|17621.3|17619.8|17619.4|17617.9|17623.4|17621.9|17618.4|17616.9|3169
1589466000000|2020-05-14 14:20:00|17618.6|17617.1|17617.4|17615.9|17621.4|17619.9|17617.4|17615.5|2991
1589466300000|2020-05-14 14:25:00|17616.4|17614.9|17621.4|17619.9|17621.6|17620.1|17613.4|17611.9|3645
1589466600000|2020-05-14 14:30:00|17620.8|17619.3|17610.4|17608.9|17620.8|17619.3|17610.4|17608.9|4086
1589466900000|2020-05-14 14:35:00|17608.7|17607.2|17598.9|17597.4|17612|17610.5|17596.9|17595.4|5244
1589467200000|2020-05-14 14:40:00|17599.7|17598.2|17596.9|17595.4|17600.3|17598.8|17592.9|17591.1|4365
1589467500000|2020-05-14 14:45:00|17595.9|17594.4|17595|17593.5|17599.9|17598.4|17593.9|17592.4|4525
1589467800000|2020-05-14 14:50:00|17594|17592.5|17594.2|17592.7|17597|17595.5|17590.2|17588.3|4236
1589468100000|2020-05-14 14:55:00|17595.2|17593.7|17602.3|17600.8|17603.3|17601.8|17594.2|17592.7|4262
1589468400000|2020-05-14 15:00:00|17603.3|17601.8|17599.6|17598.1|17603.3|17601.8|17598.6|17597.1|2355
1589468700000|2020-05-14 15:05:00|17600.7|17599.2|17597|17595.5|17602.1|17600.6|17597|17595.5|2726
1589469000000|2020-05-14 15:10:00|17596.7|17595.2|17607.8|17606.3|17607.8|17606.3|17595|17593.5|5560
1589469300000|2020-05-14 15:15:00|17606.8|17605.3|17611.8|17610.3|17612.8|17611.3|17604.4|17602.5|3295
1589469600000|2020-05-14 15:20:00|17612.8|17611.3|17616.1|17614.6|17619.5|17618|17611.8|17610.3|3107
1589469900000|2020-05-14 15:25:00|17615.5|17614|17621.9|17620.4|17624.6|17622.8|17615.1|17613.6|3170
1589470200000|2020-05-14 15:30:00|17622.9|17621.4|17622.9|17621.4|17625.3|17623.8|17619.5|17618|5080
1589470500000|2020-05-14 15:35:00|17623.3|17620.8|17623.9|17622.4|17624.9|17623.4|17621.9|17620|2786
1589470800000|2020-05-14 15:40:00|17624.2|17622.7|17624.9|17623.4|17628.3|17626.8|17623.9|17622.4|2118
1589471100000|2020-05-14 15:45:00|17624.6|17623.1|17628.3|17625.8|17628.3|17626.8|17624.6|17623.1|1160
1589471400000|2020-05-14 15:50:00|17627.3|17626.4|17625|17623.5|17629|17627.5|17625|17623.5|1705
1589471700000|2020-05-14 15:55:00|17626.3|17624.8|17631.7|17630.2|17633.1|17631.6|17625|17623.5|2061
1589472000000|2020-05-14 16:00:00|17631.5|17630|17631.4|17629.9|17632.7|17630.8|17629.3|17627.5|902
1589472300000|2020-05-14 16:05:00|17632.4|17630.9|17631.4|17629.9|17632.7|17630.9|17630.4|17628.5|1319
1589472600000|2020-05-14 16:10:00|17630.4|17628.9|17627.4|17625.9|17632.4|17630.9|17626.4|17624.5|1010
1589472900000|2020-05-14 16:15:00|17627|17624.5|17627.4|17625.9|17628.8|17626.9|17626|17624.5|760
1589473200000|2020-05-14 16:20:00|17627|17624.5|17630.4|17628.9|17630.4|17628.9|17625|17623.2|653
1589473500000|2020-05-14 16:25:00|17631|17628.5|17628.4|17626.9|17631.4|17629.5|17628.4|17626.9|776
1589473800000|2020-05-14 16:30:00|17627.4|17625.9|17630.4|17628.9|17630.4|17628.9|17627.4|17625.5|512
1589474100000|2020-05-14 16:35:00|17630.7|17629.2|17631.4|17629.9|17631.8|17629.9|17630.4|17628.6|636
1589474400000|2020-05-14 16:40:00|17630.4|17628.9|17632.5|17631|17632.8|17631|17630.4|17628.9|446
1589474700000|2020-05-14 16:45:00|17631.5|17630|17631.8|17630.3|17635.2|17633.7|17630.5|17628.6|514
1589475000000|2020-05-14 16:50:00|17632.8|17631.3|17631.8|17630.3|17633.8|17632.3|17630.5|17629|546
1589475300000|2020-05-14 16:55:00|17632.1|17630.6|17631.9|17630.4|17633.9|17632.4|17631.9|17630.4|510
1589475600000|2020-05-14 17:00:00|17632.5|17630|17632.5|17631|17632.9|17631|17631.9|17630|436
1589475900000|2020-05-14 17:05:00|17633.1|17630.6|17630.5|17629|17633.5|17631.6|17630.5|17629|198
1589476200000|2020-05-14 17:10:00|17630.3|17628.8|17628.5|17627|17630.5|17629|17627.5|17626|305
1589476500000|2020-05-14 17:15:00|17627.5|17626|17627.5|17625|17628.5|17627|17626.5|17625|167
1589476800000|2020-05-14 17:20:00|17627.2|17625.7|17628.5|17627|17629.5|17628|17625.5|17624|411
1589477100000|2020-05-14 17:25:00|17627.5|17626|17626.6|17625.1|17628.5|17627|17626.3|17624.8|187
1589477400000|2020-05-14 17:30:00|17625.6|17624.1|17625.6|17624.1|17626.6|17625.1|17624.6|17623.1|275
1589477700000|2020-05-14 17:35:00|17625.9|17623.4|17623.6|17622.1|17625.9|17624.1|17623.6|17622.1|170
1589478000000|2020-05-14 17:40:00|17623.3|17621.8|17621.6|17620.1|17623.6|17621.8|17620.6|17619.1|433
1589478300000|2020-05-14 17:45:00|17620.6|17619.1|17617.9|17616.4|17620.6|17619.1|17617.9|17616.4|172
1589478600000|2020-05-14 17:50:00|17616.9|17615.4|17615.5|17614|17616.9|17615.4|17611.5|17610|683
1589478900000|2020-05-14 17:55:00|17614.5|17613|17617.9|17616.4|17618.9|17617.4|17614.5|17613|189
1589479200000|2020-05-14 18:00:00|17618.9|17616|17617.9|17615.4|17619.3|17617.4|17616.9|17615|163
1589479500000|2020-05-14 18:05:00|17617.5|17616|17612.5|17611|17618.9|17616.4|17612.5|17611|382
1589479800000|2020-05-14 18:10:00|17611.5|17610|17612.6|17611.1|17613.9|17612.1|17611.5|17609.7|209
1589480100000|2020-05-14 18:15:00|17613.6|17612.1|17612.6|17611.1|17613.9|17612.1|17611.6|17610.1|170
1589480400000|2020-05-14 18:20:00|17613.6|17612.1|17610.6|17609.1|17614.6|17612.4|17610.6|17609.1|501
1589480700000|2020-05-14 18:25:00|17611.6|17609.7|17611.6|17610.1|17612|17610.1|17609.2|17607.7|220
1589481000000|2020-05-14 18:30:00|17611.2|17609.1|17614.6|17613.1|17614.6|17613.1|17611.2|17609.1|146
1589481300000|2020-05-14 18:35:00|17613.9|17612.4|17614.6|17613.1|17615|17613.1|17612.6|17611.1|64
1589481600000|2020-05-14 18:40:00|17613.6|17612.1|17613.6|17611.1|17615.6|17613.1|17613.6|17611.1|52
1589481900000|2020-05-14 18:45:00|17613|17611.5|17615.6|17614.1|17616.6|17615.1|17613|17611.1|78
1589482200000|2020-05-14 18:50:00|17616.6|17615.1|17618|17616.5|17618|17616.5|17614.6|17613.1|67
1589482500000|2020-05-14 18:55:00|17617.8|17616.3|17618|17616.5|17619|17616.5|17615.3|17613.2|307
1589482800000|2020-05-14 19:00:00|17617.7|17615.2|17612.7|17611.2|17618.4|17616.5|17612.7|17611.2|203
1589483100000|2020-05-14 19:05:00|17611.7|17610.2|17610.7|17609.2|17612.7|17611.2|17610.7|17609.2|105
1589483400000|2020-05-14 19:10:00|17611.7|17610.2|17609.3|17607.8|17611.7|17610.2|17608.3|17606.8|203
1589483700000|2020-05-14 19:15:00|17610.3|17608.8|17610.7|17608.2|17610.7|17609.2|17609.3|17607.8|124
1589484000000|2020-05-14 19:20:00|17610.3|17608.8|17607.4|17605.9|17610.7|17609.2|17607.3|17605.8|322
1589484300000|2020-05-14 19:25:00|17608.4|17606.9|17608|17605.5|17609|17607.5|17606|17604.5|205
1589484600000|2020-05-14 19:30:00|17607.6|17606.1|17606|17604.5|17608|17606.1|17605.6|17603.5|183
1589484900000|2020-05-14 19:35:00|17605.3|17603.8|17606|17604.5|17606|17604.5|17605|17603.5|107
1589485200000|2020-05-14 19:40:00|17606.4|17604.9|17606|17604.5|17606.4|17604.9|17606|17604.5|42
1589485500000|2020-05-14 19:45:00|17605|17603.5|17603|17601.5|17605|17603.5|17603|17601.2|255
1589485800000|2020-05-14 19:50:00|17604|17602.5|17606.1|17604.6|17606.7|17605.2|17603|17601.5|224
1589486100000|2020-05-14 19:55:00|17606.8|17605.3|17608.1|17605.6|17608.4|17606.9|17604.1|17602.6|272
1589522700000|2020-05-15 06:05:00|17616.6|17615.1|17618.6|17617.1|17625|17623.5|17616.6|17615.1|1090
1589523000000|2020-05-15 06:10:00|17619.6|17618.1|17612.7|17611.2|17619.6|17618.1|17612.7|17611.2|848
1589523300000|2020-05-15 06:15:00|17613.3|17611.8|17610.7|17609.2|17613.7|17612.2|17610.7|17609.2|691
1589523600000|2020-05-15 06:20:00|17611.3|17608.8|17611.7|17610.2|17614.1|17612.2|17607.7|17606.2|1294
1589523900000|2020-05-15 06:25:00|17610.7|17609.2|17612.7|17611.2|17612.7|17611.2|17608.3|17606.2|529
1589524200000|2020-05-15 06:30:00|17613.7|17612.2|17616.7|17615.2|17617.7|17616.2|17612.7|17611.2|989
1589524500000|2020-05-15 06:35:00|17617.7|17616.2|17621.7|17620.2|17621.7|17620.2|17616.7|17615.2|458
1589524800000|2020-05-15 06:40:00|17620.7|17619.2|17628.5|17627|17628.5|17627|17620.7|17619.2|1496
1589525100000|2020-05-15 06:45:00|17628.7|17627.2|17629.5|17628|17632.9|17631|17628.5|17626.6|1047
1589525400000|2020-05-15 06:50:00|17630.1|17628.6|17640.3|17638.8|17640.3|17638.8|17630.1|17628.6|1511
1589525700000|2020-05-15 06:55:00|17639.3|17637.8|17630.5|17629|17640.3|17638.8|17629.5|17628|2199
1589526000000|2020-05-15 07:00:00|17631.5|17630|17626.2|17624.7|17632.5|17631|17625.2|17623.6|2600
1589526300000|2020-05-15 07:05:00|17626.8|17624.3|17631.9|17630.4|17632.9|17631.4|17625.2|17623.7|1341
1589526600000|2020-05-15 07:10:00|17630.9|17629.4|17626.2|17624.7|17630.9|17629.4|17623.9|17622.4|2515
1589526900000|2020-05-15 07:15:00|17625.2|17623.7|17621.2|17619.7|17626.6|17624.7|17621.2|17619.7|1648
1589527200000|2020-05-15 07:20:00|17620.2|17618.7|17621.2|17619.7|17622.2|17620.7|17618.2|17616.7|2964
1589527500000|2020-05-15 07:25:00|17622.2|17620.7|17625.2|17623.7|17626.6|17624.7|17620.2|17618.3|2151
1589527800000|2020-05-15 07:30:00|17625.6|17624.1|17624.2|17622.7|17626.2|17624.7|17623.2|17621.7|1730
1589528100000|2020-05-15 07:35:00|17624.5|17623|17626.9|17625.4|17630.6|17628.4|17624.5|17623|2466
1589528400000|2020-05-15 07:40:00|17627.1|17625.6|17625.9|17624.4|17629.6|17628.1|17624.9|17623.4|1379
1589528700000|2020-05-15 07:45:00|17626.9|17625.4|17634|17632.5|17634|17632.5|17624.9|17623.4|2141
1589529000000|2020-05-15 07:50:00|17633.4|17631.5|17629.3|17626.8|17635.6|17633.5|17627.5|17626|2484
1589529300000|2020-05-15 07:55:00|17628.3|17627.8|17628.3|17626.8|17632|17630.2|17627.3|17625.8|1992
1589529600000|2020-05-15 08:00:00|17629.7|17628.2|17630.7|17628.2|17632.2|17630.2|17628.3|17626.4|1888
1589529900000|2020-05-15 08:05:00|17630.9|17629.2|17633.7|17632.2|17634.7|17633.2|17629.7|17627.8|3055
1589530200000|2020-05-15 08:10:00|17632.7|17631.2|17625.7|17624.2|17635.1|17633.2|17625.7|17624.2|2387
1589530500000|2020-05-15 08:15:00|17626.7|17625.2|17627.7|17626.2|17628.7|17627.2|17625.7|17623.8|1479
1589530800000|2020-05-15 08:20:00|17628|17626.5|17632.7|17631.2|17636.8|17635|17627.7|17626.2|2510
1589531100000|2020-05-15 08:25:00|17632|17630.5|17633.7|17631.2|17634.1|17631.6|17629.7|17628.2|2586
1589531400000|2020-05-15 08:30:00|17634.1|17631.6|17635.1|17633.6|17635.1|17633.6|17631.7|17630.2|1261
1589531700000|2020-05-15 08:35:00|17635.4|17633.9|17635.1|17633.6|17639.5|17637|17634.1|17632.6|1355
1589532000000|2020-05-15 08:40:00|17635.4|17633.9|17637.1|17635.6|17638.1|17636.6|17635.4|17633.9|1112
1589532300000|2020-05-15 08:45:00|17638.1|17636.6|17641.5|17640|17644.5|17643|17637.1|17635.6|4356
1589532600000|2020-05-15 08:50:00|17642.2|17640.7|17640.5|17639|17643.5|17642|17639.5|17637.7|2136
1589532900000|2020-05-15 08:55:00|17639.9|17638|17639.6|17638.1|17642.5|17641|17637.5|17636|2993
1589533200000|2020-05-15 09:00:00|17640.6|17638.4|17640.6|17639.1|17640.9|17639.1|17637.6|17636.1|1153
1589533500000|2020-05-15 09:05:00|17639.6|17638.1|17640.6|17639.1|17641.9|17640.1|17638.2|17636.7|1403
1589533800000|2020-05-15 09:10:00|17639.8|17638.3|17637.2|17635.7|17640|17638.3|17634.2|17632.7|1629
1589534100000|2020-05-15 09:15:00|17638.2|17636.3|17636.2|17634.7|17638.6|17636.7|17636.2|17634.1|472
1589534400000|2020-05-15 09:20:00|17636.5|17635|17636.6|17635.1|17637.6|17635.7|17634.6|17633.1|1799
1589534700000|2020-05-15 09:25:00|17636.2|17634.7|17638.6|17637.1|17638.6|17637.1|17635.6|17633.7|1238
1589535000000|2020-05-15 09:30:00|17637.6|17636.1|17637.6|17636.1|17640.6|17639.1|17637.6|17635.8|1861
1589535300000|2020-05-15 09:35:00|17636.6|17635.1|17641.6|17639.1|17641.6|17640.1|17632.9|17631|3054
1589535600000|2020-05-15 09:40:00|17641.7|17639.2|17639.7|17638.2|17642.7|17641.2|17638.7|17637.2|1670
1589535900000|2020-05-15 09:45:00|17638.7|17637.2|17639.7|17638.2|17640.7|17639.2|17636.3|17634.4|1920
1589536200000|2020-05-15 09:50:00|17638.7|17637.2|17638.7|17637.2|17640.7|17639.2|17637.3|17635.2|1199
1589536500000|2020-05-15 09:55:00|17639.7|17638.2|17635.3|17633.8|17639.7|17638.2|17634.3|17632.8|1243
1589536800000|2020-05-15 10:00:00|17636.3|17634.8|17639.7|17638.2|17641.1|17639.2|17636.3|17634.8|1534
1589537100000|2020-05-15 10:05:00|17638.7|17637.2|17637.7|17636.2|17641.7|17640.2|17637.7|17636.2|2015
1589537400000|2020-05-15 10:10:00|17638.7|17637.2|17637.7|17636.2|17638.7|17637.2|17636|17634.1|2230
1589537700000|2020-05-15 10:15:00|17637.5|17636|17635|17633.5|17637.5|17636|17634|17632.5|2205
1589538000000|2020-05-15 10:20:00|17636|17634.5|17638.8|17637.3|17638.8|17637.3|17635|17633.5|1529
1589538300000|2020-05-15 10:25:00|17638.1|17636.3|17638.8|17637.3|17639|17637.5|17636.8|17635.3|2328
1589538600000|2020-05-15 10:30:00|17639|17637.5|17647.8|17646.3|17647.8|17646.3|17639|17637.5|2273
1589538900000|2020-05-15 10:35:00|17649.2|17647.7|17647.3|17645.8|17651.5|17649|17644.4|17642.9|3571
1589539200000|2020-05-15 10:40:00|17647.8|17646.3|17647.2|17645.7|17650.7|17649|17647.2|17645.7|2385
1589539500000|2020-05-15 10:45:00|17648.2|17646.7|17647.8|17646.3|17650.6|17649.1|17647.2|17645.3|1791
1589539800000|2020-05-15 10:50:00|17648.4|17645.9|17652.6|17651.1|17652.6|17651.1|17647.8|17645.9|2105
1589540100000|2020-05-15 10:55:00|17651.6|17650.1|17652.6|17651.1|17652.8|17651.3|17649.6|17648.1|1668
1589540400000|2020-05-15 11:00:00|17653.6|17652.1|17653.6|17652.1|17655|17653.1|17650.6|17649.1|3358
1589540700000|2020-05-15 11:05:00|17654.6|17653.1|17656.6|17655.1|17656.6|17655.1|17650.6|17648.7|2909
1589541000000|2020-05-15 11:10:00|17655.6|17654.1|17654.6|17653.1|17657|17655.1|17653.6|17652.1|2274
1589541300000|2020-05-15 11:15:00|17655.3|17653.8|17653.6|17652.1|17657|17655.5|17653.6|17652.1|2373
1589541600000|2020-05-15 11:20:00|17654.6|17653.1|17651|17649.5|17656.4|17654.9|17651|17649.5|1587
1589541900000|2020-05-15 11:25:00|17650.7|17649.2|17650.7|17649.2|17651.7|17650.2|17647.9|17646.4|2541
1589542200000|2020-05-15 11:30:00|17650.9|17649.4|17651.7|17650.2|17651.7|17650.2|17647.7|17645.3|2241
1589542500000|2020-05-15 11:35:00|17650.7|17649.2|17650.7|17649.2|17651.7|17650.2|17649.7|17647.8|2294
1589542800000|2020-05-15 11:40:00|17650.3|17648.2|17653.1|17651.6|17656.4|17654.9|17649.7|17648.2|3357
1589543100000|2020-05-15 11:45:00|17654.1|17652.6|17654.1|17652.6|17656.3|17654.8|17653.1|17650.6|2208
1589543400000|2020-05-15 11:50:00|17653.1|17651.6|17656.7|17655.2|17657.1|17655.2|17652.1|17650.6|2962
1589543700000|2020-05-15 11:55:00|17656.1|17654.2|17664.2|17662.7|17666.2|17664.7|17656.1|17654.2|4976
1589544000000|2020-05-15 12:00:00|17664.5|17663|17660.9|17659.4|17666.1|17664.4|17659.9|17658|2772
1589544300000|2020-05-15 12:05:00|17661.9|17660.4|17666.3|17664.8|17666.3|17664.8|17660.9|17659|1616
1589544600000|2020-05-15 12:10:00|17666.5|17665|17665.3|17663.8|17668.3|17666.4|17665.3|17663.4|2499
1589544900000|2020-05-15 12:15:00|17665.9|17663.4|17662.3|17660.8|17666.7|17664.8|17660.3|17658.8|1264
1589545200000|2020-05-15 12:20:00|17661.3|17659.8|17660.6|17659.1|17662.3|17660.8|17659.5|17657.7|1781
1589545500000|2020-05-15 12:25:00|17661.2|17658.7|17664.3|17662.8|17664.3|17662.8|17660.6|17658.7|1032
1589545800000|2020-05-15 12:30:00|17665.3|17663.8|17671.1|17669.6|17673.1|17670.9|17665.3|17663.8|4145
1589546100000|2020-05-15 12:35:00|17671.7|17669.2|17667.7|17666.2|17673.1|17671.6|17667.7|17666.2|2457
1589546400000|2020-05-15 12:40:00|17668.1|17666.6|17666.7|17664.2|17668.7|17667.2|17664.3|17662.8|3358
1589546700000|2020-05-15 12:45:00|17666.1|17664.6|17666.7|17665.2|17666.7|17665.2|17662.4|17660.9|2687
1589547000000|2020-05-15 12:50:00|17667.7|17666.2|17665.4|17663.9|17667.7|17666.2|17664.4|17662.5|1429
1589547300000|2020-05-15 12:55:00|17665.1|17663.6|17662.4|17660.9|17665.1|17663.6|17661.4|17659.9|3288
1589547600000|2020-05-15 13:00:00|17661.4|17659.9|17663|17661.5|17666.4|17664.9|17661.4|17659.9|2240
1589547900000|2020-05-15 13:05:00|17662.4|17660.9|17661.4|17659.9|17663.4|17661.5|17660.4|17658.9|2417
1589548200000|2020-05-15 13:10:00|17662.4|17660.9|17663.4|17661.9|17664.4|17662.3|17661.4|17659.9|1726
1589548500000|2020-05-15 13:15:00|17662.8|17661.3|17659.4|17657.9|17663.4|17661.9|17659.4|17657.6|1523
1589548800000|2020-05-15 13:20:00|17658.4|17656.9|17659.4|17657.9|17659.8|17657.9|17656.4|17654.9|3822
1589549100000|2020-05-15 13:25:00|17658.4|17656.9|17658.5|17657|17660.8|17659|17657.5|17655.6|1976
1589549400000|2020-05-15 13:30:00|17659.5|17657.2|17664.5|17663|17665.5|17664|17658.5|17657|2169
1589549700000|2020-05-15 13:35:00|17665.5|17664|17656.5|17655|17665.5|17664|17656.5|17655|2303
1589550000000|2020-05-15 13:40:00|17656.9|17655.4|17652.7|17651.2|17657.9|17656.2|17650.7|17648.9|4796
1589550300000|2020-05-15 13:45:00|17653|17651.5|17653.8|17652.3|17656.1|17654.3|17651|17649.5|2070
1589550600000|2020-05-15 13:50:00|17652.8|17651.3|17646.4|17644.9|17654.3|17652.3|17642.8|17641.3|4519
1589550900000|2020-05-15 13:55:00|17647.4|17645.9|17649.8|17648.3|17650.8|17649.3|17646.4|17644.5|2083
1589551200000|2020-05-15 14:00:00|17650.8|17648.7|17638|17636.5|17652.8|17651.3|17635|17633.5|8432
1589551500000|2020-05-15 14:05:00|17637.8|17636.3|17632.7|17631.2|17639|17637.5|17630.7|17629.2|4313
1589551800000|2020-05-15 14:10:00|17633.7|17631.6|17633.1|17631.6|17634.1|17632.6|17629.3|17627.8|4171
1589552100000|2020-05-15 14:15:00|17632.7|17631.2|17624.3|17622.8|17634.1|17632.6|17621|17619.5|3840
1589552400000|2020-05-15 14:20:00|17623.3|17621.8|17629.7|17628.2|17630.7|17628.8|17623.3|17621.8|3659
1589552700000|2020-05-15 14:25:00|17630.3|17627.8|17623.4|17621.9|17630.7|17629.2|17622.3|17620.8|4173
1589553000000|2020-05-15 14:30:00|17624.4|17622.9|17622.4|17620.9|17624.4|17622.9|17619.4|17617.9|2908
1589553300000|2020-05-15 14:35:00|17621.4|17619.9|17626.4|17624.9|17628.4|17626.9|17621.4|17619.9|3303
1589553600000|2020-05-15 14:40:00|17627.4|17625.9|17628.4|17626.9|17629.4|17627.9|17625.4|17623.4|2861
1589553900000|2020-05-15 14:45:00|17627.4|17625.9|17622.4|17620.9|17629.4|17627.9|17621.4|17619.5|2866
1589554200000|2020-05-15 14:50:00|17623.4|17621.9|17623.4|17621.9|17626.4|17624.9|17622.4|17620.9|1901
1589554500000|2020-05-15 14:55:00|17622.4|17620.9|17624.4|17622.9|17626|17624.5|17621.4|17619.9|1962
1589554800000|2020-05-15 15:00:00|17623.4|17621.9|17626.7|17625.2|17629.1|17627.2|17623.4|17621.9|2368
1589555100000|2020-05-15 15:05:00|17627.7|17626.2|17629.7|17628.2|17631.4|17629.9|17627.7|17626.2|3046
1589555400000|2020-05-15 15:10:00|17630.7|17629.2|17623.7|17622.2|17631.7|17630.2|17616.5|17615|6719
1589555700000|2020-05-15 15:15:00|17624.7|17623.2|17613.7|17612.2|17624.7|17623.2|17611.7|17610.2|4368
1589556000000|2020-05-15 15:20:00|17614|17612.5|17615.7|17614.2|17617.1|17615.2|17612.7|17610.8|2332
1589556300000|2020-05-15 15:25:00|17616.7|17615.2|17610|17608.5|17617.1|17615.2|17605.6|17603.5|5157
1589556600000|2020-05-15 15:30:00|17609|17607.5|17612.8|17611.3|17615.1|17613.3|17608|17606.5|2333
1589556900000|2020-05-15 15:35:00|17611.8|17610.3|17615.8|17614.3|17616.8|17614.3|17611.8|17610.3|1655
1589557200000|2020-05-15 15:40:00|17614.8|17613.3|17615.8|17614.3|17620.8|17619.3|17614.8|17613.3|1913
1589557500000|2020-05-15 15:45:00|17616.5|17615|17617.2|17615.7|17618.2|17616.3|17614.8|17613.3|1131
1589557800000|2020-05-15 15:50:00|17615.8|17614.3|17616.8|17615.3|17618.8|17617.3|17615.8|17613.9|1116
1589558100000|2020-05-15 15:55:00|17616.1|17614.6|17617.8|17616.3|17618.8|17617.3|17614.4|17612.9|1416
1589558400000|2020-05-15 16:00:00|17616.8|17615.3|17612.5|17611|17616.8|17615.3|17610.4|17608.9|1396
1589558700000|2020-05-15 16:05:00|17613.5|17610|17611.5|17610|17615.8|17614|17611.5|17610|1274
1589559000000|2020-05-15 16:10:00|17612.5|17611|17614.5|17613|17614.5|17613|17612.5|17610.6|353
1589559300000|2020-05-15 16:15:00|17614.1|17612|17613.5|17612|17616.5|17615|17613.5|17611.6|842
1589559600000|2020-05-15 16:20:00|17613.9|17611.4|17611.5|17610|17614.5|17613|17610.5|17608.6|1081
1589559900000|2020-05-15 16:25:00|17610.5|17609|17610.5|17609|17612.5|17611|17609.5|17607.6|673
1589560200000|2020-05-15 16:30:00|17611.5|17609.6|17613.5|17612|17614.9|17613.4|17611.1|17609.6|434
1589560500000|2020-05-15 16:35:00|17614.2|17611.7|17616.5|17615|17617.5|17616|17613.9|17611.7|789
1589560800000|2020-05-15 16:40:00|17617.5|17615.3|17618.2|17616.7|17619.5|17618|17615.5|17613.7|691
1589561100000|2020-05-15 16:45:00|17618.8|17616.3|17620.6|17619.1|17622.6|17621.1|17618.8|17616.3|744
1589561400000|2020-05-15 16:50:00|17621.6|17620.1|17621.6|17620.1|17622.9|17621.1|17620.6|17618.7|456
1589561700000|2020-05-15 16:55:00|17620.6|17619.1|17619.3|17617.8|17623|17621.1|17619.3|17617.5|984
1589562000000|2020-05-15 17:00:00|17617.6|17616.1|17615.6|17614.1|17617.6|17616.1|17614.6|17613.1|378
1589562300000|2020-05-15 17:05:00|17616.6|17615.1|17617.4|17614.9|17618.6|17617.1|17615.6|17614.1|219
1589562600000|2020-05-15 17:10:00|17616.7|17615.2|17616.4|17614.9|17617.6|17616.1|17616.4|17614.9|205
1589562900000|2020-05-15 17:15:00|17617.4|17615.5|17617|17615.5|17618.6|17616.7|17616.4|17614.9|46
1589563200000|2020-05-15 17:20:00|17617.6|17615.1|17617|17615.5|17618|17616.1|17616.4|17614.5|76
1589563500000|2020-05-15 17:25:00|17616.4|17614.9|17612.9|17611.4|17617.4|17615.5|17612.3|17610.8|140
1589563800000|2020-05-15 17:30:00|17613.3|17611.8|17615.3|17613.8|17617.3|17615.8|17613.3|17611.8|99
1589564100000|2020-05-15 17:35:00|17616.3|17614.8|17616.3|17614.8|17617.7|17615.8|17614.3|17612.8|85
1589564400000|2020-05-15 17:40:00|17617.3|17615.8|17617.3|17615.8|17619.3|17617.8|17616.9|17614.8|50
1589564700000|2020-05-15 17:45:00|17616.7|17614.8|17617.7|17616.2|17619.7|17617.8|17616.7|17614.7|75
1589565000000|2020-05-15 17:50:00|17618.3|17616.8|17617.1|17615.6|17618.7|17616.8|17616.5|17614.6|95
1589565300000|2020-05-15 17:55:00|17616.5|17615|17617.1|17615.6|17618.1|17616.2|17616.5|17615|120
1589565600000|2020-05-15 18:00:00|17617.7|17615.2|17614.4|17611.9|17618.1|17615.6|17613.4|17610.9|115
1589565900000|2020-05-15 18:05:00|17614|17612.5|17614.4|17611.9|17615.4|17613.9|17613.4|17611.9|25
1589566200000|2020-05-15 18:10:00|17613.8|17612.3|17616.4|17613.9|17616.4|17613.9|17613.4|17611.5|54
1589566500000|2020-05-15 18:15:00|17615.4|17614.3|17617.4|17614.9|17617.4|17615.9|17615.4|17613.9|81
1589566800000|2020-05-15 18:20:00|17617|17615.5|17618.4|17616.9|17619.4|17617.3|17616.4|17614.5|40
1589567100000|2020-05-15 18:25:00|17619|17616.5|17619.7|17617.2|17620.4|17618.9|17618.4|17616.5|53
1589567400000|2020-05-15 18:30:00|17619|17617.5|17622.8|17621.3|17623.8|17621.9|17619|17617.2|108
1589567700000|2020-05-15 18:35:00|17623.8|17622.3|17621.5|17619|17623.8|17622.3|17620.8|17618.9|69
1589568000000|2020-05-15 18:40:00|17620.8|17619.3|17620.5|17619|17622.8|17621.3|17620.5|17619|41
1589568300000|2020-05-15 18:45:00|17619.8|17618.3|17619.1|17616.6|17620.8|17619|17618.5|17616.6|65
1589568600000|2020-05-15 18:50:00|17618.5|17617|17618.5|17616|17620.1|17618.2|17618.5|17616|61
1589568900000|2020-05-15 18:55:00|17617.9|17616.4|17618.5|17617|17619.1|17617.6|17616.5|17614|214
1589569200000|2020-05-15 19:00:00|17618.9|17616.4|17618.5|17617|17619.7|17618.2|17617.5|17615.6|105
1589569500000|2020-05-15 19:05:00|17617.5|17616|17617.5|17616|17618.5|17617|17617.5|17616|30
1589569800000|2020-05-15 19:10:00|17618.5|17617|17618.5|17617|17619.2|17617.3|17617.5|17615.7|114
1589570100000|2020-05-15 19:15:00|17619.2|17616.7|17619.2|17617.7|17619.2|17617.7|17618.5|17616.7|66
1589570400000|2020-05-15 19:20:00|17618.9|17617.4|17618.6|17616.1|17619.2|17617.4|17617.6|17616.1|194
1589570700000|2020-05-15 19:25:00|17617.6|17617.1|17618.6|17617.1|17619.2|17617.1|17617.6|17616.1|62
1589571000000|2020-05-15 19:30:00|17617.6|17616.1|17620.6|17619.1|17622|17620.5|17617.6|17616.1|203
1589571300000|2020-05-15 19:35:00|17622|17620.5|17621.6|17619.1|17622|17620.5|17620.6|17618.7|61
1589571600000|2020-05-15 19:40:00|17622|17620.1|17622|17620.5|17622|17620.5|17620.6|17619.1|33
1589571900000|2020-05-15 19:45:00|17620.6|17619.1|17619.6|17618.1|17622.4|17619.9|17619.6|17617.7|253
1589572200000|2020-05-15 19:50:00|17618.6|17617.1|17620.6|17619.1|17620.6|17619.1|17618.6|17617.1|167
1589572500000|2020-05-15 19:55:00|17620.3|17618.8|17625|17622.5|17625|17622.5|17618.6|17616.8|193
1589781900000|2020-05-18 06:05:00|17640.2|17638.7|17637.2|17635.7|17640.6|17638.7|17636.2|17634.7|1035
1589782200000|2020-05-18 06:10:00|17636.2|17634.7|17624.4|17622.9|17636.2|17634.7|17623.4|17621.9|1036
1589782500000|2020-05-18 06:15:00|17623.4|17621.9|17611.3|17609.8|17623.4|17621.9|17608.9|17607.4|2084
1589782800000|2020-05-18 06:20:00|17610.3|17608.8|17605.9|17604.4|17610.3|17608.8|17598.5|17596.6|2970
1589783100000|2020-05-18 06:25:00|17604.9|17603.4|17607.9|17606.4|17609.5|17608|17602.9|17601.4|1813
1589783400000|2020-05-18 06:30:00|17608.1|17606.6|17611.9|17610.4|17612.9|17611.4|17604.9|17603.4|1781
1589783700000|2020-05-18 06:35:00|17609.9|17608.4|17610.9|17609.4|17612.3|17610.4|17605.9|17604.4|1205
1589784000000|2020-05-18 06:40:00|17611.9|17610.4|17605|17603.5|17611.9|17610.4|17604|17602.5|1236
1589784300000|2020-05-18 06:45:00|17606|17604.5|17598.2|17596.7|17606|17604.5|17597.2|17595.7|1705
1589784600000|2020-05-18 06:50:00|17597.2|17595.7|17601.6|17600.1|17602.2|17600.7|17595.2|17593.7|1448
1589784900000|2020-05-18 06:55:00|17602.6|17601.1|17602|17600.5|17605|17603.5|17599.2|17597.7|1310
1589785200000|2020-05-18 07:00:00|17601.8|17600.3|17606.8|17605.3|17609.2|17607.7|17595.6|17594.1|3277
1589785500000|2020-05-18 07:05:00|17607.8|17606.3|17612.6|17611.1|17615.6|17614.1|17606.8|17605.3|3473
1589785800000|2020-05-18 07:10:00|17613.6|17611.7|17623.4|17621.9|17624.4|17622.9|17611.6|17610.1|4331
1589786100000|2020-05-18 07:15:00|17622.4|17620.9|17627.4|17625.9|17628.4|17626.9|17620.4|17618.9|4565
1589786400000|2020-05-18 07:20:00|17628.4|17626.9|17631.2|17629.7|17634.2|17632.7|17627.4|17625.9|4703
1589786700000|2020-05-18 07:25:00|17632|17630.5|17635.2|17633.7|17637.2|17635.7|17632|17630.5|2876
1589787000000|2020-05-18 07:30:00|17636.2|17634.7|17641|17639.5|17644.4|17642.5|17636.2|17634.7|4184
1589787300000|2020-05-18 07:35:00|17640|17638.5|17643|17641.5|17646|17644.5|17640|17638.5|3046
1589787600000|2020-05-18 07:40:00|17644|17642.5|17644|17642.5|17644.4|17642.5|17638.6|17637.1|3049
1589787900000|2020-05-18 07:45:00|17643|17641.5|17655.8|17654.3|17656.8|17655.3|17643|17641.5|4239
1589788200000|2020-05-18 07:50:00|17655.5|17654|17654.9|17653.4|17657.8|17656.3|17651.8|17650.3|4469
1589788500000|2020-05-18 07:55:00|17655.9|17654.4|17661.6|17660.1|17661.6|17660.1|17654.9|17653.4|2725
1589788800000|2020-05-18 08:00:00|17661.9|17660.4|17657.3|17655.8|17662.6|17661.1|17654.9|17653.4|4273
1589789100000|2020-05-18 08:05:00|17657.9|17655.4|17658.3|17656.8|17658.3|17656.8|17654.9|17653.4|2309
1589789400000|2020-05-18 08:10:00|17659.7|17658.2|17660.7|17659.2|17664.7|17663.2|17659.7|17658.2|4431
1589789700000|2020-05-18 08:15:00|17660.5|17659|17654.9|17653.4|17661.7|17660.2|17654.9|17652.4|3986
1589790000000|2020-05-18 08:20:00|17653.9|17652.4|17655.9|17654.4|17660.7|17659.2|17652.9|17651.4|3466
1589790300000|2020-05-18 08:25:00|17654.9|17653.4|17654.9|17653.4|17655.9|17654.4|17650.9|17649.4|2665
1589790600000|2020-05-18 08:30:00|17653.9|17652.4|17654.9|17653.4|17657.9|17656.4|17653.9|17652.1|1737
1589790900000|2020-05-18 08:35:00|17653.9|17652.4|17655|17653.5|17658.3|17656.8|17651|17649.5|3592
1589791200000|2020-05-18 08:40:00|17656|17654.5|17658.4|17656.9|17659.8|17658.3|17653|17651.5|2495
1589791500000|2020-05-18 08:45:00|17659.4|17657.9|17659.8|17658.3|17661.3|17659.3|17657.4|17655.5|3525
1589791800000|2020-05-18 08:50:00|17660|17658.5|17662.8|17661.3|17663.8|17662.3|17658.4|17656.9|1947
1589792100000|2020-05-18 08:55:00|17662.2|17660.3|17660.8|17659.3|17664.8|17663.3|17658.2|17655.9|2794
1589792400000|2020-05-18 09:00:00|17660.3|17658.3|17662.8|17661.3|17663.8|17662.3|17659.8|17657.9|2822
1589792700000|2020-05-18 09:05:00|17660.8|17659.3|17663.8|17662.3|17665.8|17664.3|17659.8|17658.3|1768
1589793000000|2020-05-18 09:10:00|17663.4|17661.9|17660.8|17659.3|17664.6|17663.1|17659.8|17658.3|1519
1589793300000|2020-05-18 09:15:00|17661.8|17659.5|17662.8|17661.3|17662.8|17661.3|17659.8|17657.9|1056
1589793600000|2020-05-18 09:20:00|17663.8|17662.3|17657.5|17656|17663.8|17662.3|17656.5|17655|3696
1589793900000|2020-05-18 09:25:00|17656.5|17655|17650.1|17648.6|17658.5|17657|17650.1|17648.6|3368
1589794200000|2020-05-18 09:30:00|17651.1|17649.6|17649.1|17647.6|17651.1|17649.6|17648.1|17646.6|1615
1589794500000|2020-05-18 09:35:00|17650.1|17647.2|17653.1|17651.6|17654.1|17652.6|17649.1|17647.2|2429
1589794800000|2020-05-18 09:40:00|17654.1|17652.6|17651.1|17649.6|17654.1|17652.6|17650.1|17648.6|2713
1589795100000|2020-05-18 09:45:00|17650.1|17648.6|17651.1|17649.6|17654.1|17652.2|17650.1|17648.6|1887
1589795400000|2020-05-18 09:50:00|17650.1|17648.6|17651.1|17649.6|17652.5|17650.6|17650.1|17648.6|2037
1589795700000|2020-05-18 09:55:00|17650.1|17648.6|17648.2|17646.7|17652.5|17651|17648.2|17646.7|3131
1589796000000|2020-05-18 10:00:00|17649.2|17647.7|17636.4|17634.9|17650.2|17648.7|17636.4|17634.9|4109
1589796300000|2020-05-18 10:05:00|17635.4|17633.9|17645.2|17643.7|17647.2|17645.7|17635.4|17633.9|4543
1589796600000|2020-05-18 10:10:00|17645.6|17643.1|17642.4|17640.9|17645.6|17643.7|17641.4|17639.9|2179
1589796900000|2020-05-18 10:15:00|17641.4|17639.9|17640.4|17638.9|17641.8|17639.9|17638.4|17636.9|2359
1589797200000|2020-05-18 10:20:00|17641.4|17639.9|17640.4|17638.9|17641.8|17640.3|17637.4|17635.9|1808
1589797500000|2020-05-18 10:25:00|17639.4|17637.9|17641.4|17639.9|17643.4|17641.9|17639.4|17637.9|2663
1589797800000|2020-05-18 10:30:00|17641.2|17639.7|17642.5|17641|17642.5|17641|17640.4|17638.9|1006
1589798100000|2020-05-18 10:35:00|17642.1|17639.6|17641.5|17640|17642.1|17640|17640.5|17639|805
1589798400000|2020-05-18 10:40:00|17641.1|17639|17643.5|17642|17644.5|17643|17641.1|17639|974
1589798700000|2020-05-18 10:45:00|17642.5|17641|17642.5|17641|17643.5|17642|17640.5|17639|600
1589799000000|2020-05-18 10:50:00|17641.5|17640|17645.5|17644|17645.5|17644|17641.5|17640|1568
1589799300000|2020-05-18 10:55:00|17646.5|17645|17643.5|17642|17646.5|17645|17642.5|17640.6|839
1589799600000|2020-05-18 11:00:00|17642.5|17641|17646.5|17644|17646.5|17645|17642.5|17641|1203
1589799900000|2020-05-18 11:05:00|17645.9|17644.4|17645.5|17644|17647.5|17646|17645.5|17644|1820
1589800200000|2020-05-18 11:10:00|17645.2|17643.7|17639.6|17638.1|17645.5|17644|17636.6|17635.1|2225
1589800500000|2020-05-18 11:15:00|17640.6|17639.1|17635.6|17634.1|17642|17640.1|17633.6|17632.1|2667
1589800800000|2020-05-18 11:20:00|17634.6|17633.1|17635.6|17634.1|17637.6|17636.1|17634.2|17632.7|1778
1589801100000|2020-05-18 11:25:00|17635|17633.1|17639.6|17638.1|17641|17639.1|17633.6|17632.1|1932
1589801400000|2020-05-18 11:30:00|17640.4|17638.9|17640.6|17639.1|17642.6|17641.1|17637.6|17635.1|1312
1589801700000|2020-05-18 11:35:00|17639.6|17638.1|17639.6|17638.1|17641.6|17640.1|17637.6|17636.1|1859
1589802000000|2020-05-18 11:40:00|17638.6|17637.1|17636.6|17635.1|17639.6|17638.1|17636.6|17635.1|2049
1589802300000|2020-05-18 11:45:00|17637|17634.5|17631.2|17629.7|17637|17634.5|17628.2|17626.7|3262
1589802600000|2020-05-18 11:50:00|17631.6|17630.1|17633.3|17631.8|17635.6|17633.8|17631.2|17629.7|1907
1589802900000|2020-05-18 11:55:00|17634.3|17631.5|17632.3|17630.8|17636.3|17634.8|17632.3|17630.8|1826
1589803200000|2020-05-18 12:00:00|17631.5|17630|17632.7|17631.2|17633.1|17631.2|17627.3|17625.2|2320
1589803500000|2020-05-18 12:05:00|17632.3|17630.8|17627.7|17626.2|17632.7|17631.2|17626.7|17625.2|1627
1589803800000|2020-05-18 12:10:00|17628.7|17627.2|17630.7|17629.2|17631.7|17630.2|17627.7|17626.2|2817
1589804100000|2020-05-18 12:15:00|17629.7|17628.2|17628.7|17627.2|17633.7|17632.2|17627.7|17626.2|2751
1589804400000|2020-05-18 12:20:00|17629.7|17628.2|17629.7|17628.2|17631.7|17630.2|17627.7|17625.8|3486
1589804700000|2020-05-18 12:25:00|17628.7|17627.2|17628|17626.5|17629.7|17628.2|17624.9|17623.4|1890
1589805000000|2020-05-18 12:30:00|17629|17627.5|17623|17621.5|17629.3|17627.5|17622|17620.5|2300
1589805300000|2020-05-18 12:35:00|17624|17622.5|17623|17621.5|17626|17624.5|17621|17619.5|3828
1589805600000|2020-05-18 12:40:00|17622|17620.5|17624|17622.5|17624|17622.5|17620|17618.5|2195
1589805900000|2020-05-18 12:45:00|17625|17623.5|17621.6|17620.1|17626|17624.5|17620.6|17619.1|2379
1589806200000|2020-05-18 12:50:00|17620.8|17619.3|17617.6|17616.1|17620.8|17619.3|17617.2|17615.7|2795
1589806500000|2020-05-18 12:55:00|17616.8|17615.3|17611.2|17609.7|17619|17617.1|17611.2|17609.7|4025
1589806800000|2020-05-18 13:00:00|17610.2|17608.7|17614.3|17612.8|17614.3|17612.8|17610.2|17608.7|4162
1589807100000|2020-05-18 13:05:00|17613.3|17611.8|17608.9|17607.4|17613.3|17611.8|17607.9|17606.4|4514
1589807400000|2020-05-18 13:10:00|17608.1|17606.6|17610.3|17608.8|17614.3|17612.8|17608.1|17606.6|2794
1589807700000|2020-05-18 13:15:00|17610.7|17609.2|17613.3|17611.8|17613.3|17611.8|17610.3|17608.8|1459
1589808000000|2020-05-18 13:20:00|17614.3|17612.8|17613.5|17611|17614.7|17612.8|17610.3|17608.8|2190
1589808300000|2020-05-18 13:25:00|17612.5|17610.4|17614.5|17613|17616.9|17615|17611.9|17610.4|1757
1589808600000|2020-05-18 13:30:00|17615.5|17614|17618.3|17616.8|17618.3|17616.8|17615.5|17614|1656
1589808900000|2020-05-18 13:35:00|17617.3|17615.8|17608.6|17607.1|17617.3|17615.8|17608.6|17607.1|2889
1589809200000|2020-05-18 13:40:00|17606.6|17605.1|17599.8|17598.3|17607.6|17606.1|17595.8|17594.3|5838
1589809500000|2020-05-18 13:45:00|17599|17597.5|17595|17593.5|17599|17597.5|17588|17586.5|6095
1589809800000|2020-05-18 13:50:00|17594|17592.5|17596|17594.5|17596.4|17594.5|17592|17590.5|3395
1589810100000|2020-05-18 13:55:00|17597|17595.5|17595|17593.5|17597|17595.5|17592|17590.5|3019
1589810400000|2020-05-18 14:00:00|17594.4|17592.5|17595|17593.5|17597|17595.5|17594|17592.2|2941
1589810700000|2020-05-18 14:05:00|17594|17592.5|17598.1|17596.6|17599.5|17597.6|17594|17592.2|3268
1589811000000|2020-05-18 14:10:00|17598.3|17596.8|17599.9|17598.4|17601.5|17600|17597.9|17596.4|2501
1589811300000|2020-05-18 14:15:00|17598.9|17597.4|17587.1|17585.6|17600.3|17598.4|17587.1|17585.6|3611
1589811600000|2020-05-18 14:20:00|17586.1|17584.6|17588.1|17585.6|17589.1|17587.6|17584.3|17582.6|3088
1589811900000|2020-05-18 14:25:00|17587.1|17584.6|17582.3|17580.8|17587.1|17584.6|17580.3|17578.8|4054
1589812200000|2020-05-18 14:30:00|17581.3|17579.8|17578.3|17576.8|17586.1|17584.6|17577.3|17575.4|4077
1589812500000|2020-05-18 14:35:00|17579.3|17577.8|17581.7|17580.2|17586.1|17584.6|17578.7|17576.8|3503
1589812800000|2020-05-18 14:40:00|17581.3|17579.2|17574.4|17572.9|17581.7|17580.2|17572.4|17570.9|3885
1589813100000|2020-05-18 14:45:00|17574.1|17572.6|17571.4|17569.9|17574.4|17572.9|17565.6|17564.1|5266
1589813400000|2020-05-18 14:50:00|17571.2|17569.7|17569.2|17567.7|17572.6|17571.1|17566.6|17565.1|4140
1589813700000|2020-05-18 14:55:00|17570.2|17568.7|17574.6|17573.1|17574.6|17573.1|17570.2|17568.7|3702
1589814000000|2020-05-18 15:00:00|17575|17572.5|17570.6|17569.1|17575|17573.1|17567.6|17566.1|4198
1589814300000|2020-05-18 15:05:00|17569.6|17568.1|17569.6|17568.1|17571|17569.1|17567.6|17566.1|3846
1589814600000|2020-05-18 15:10:00|17568.6|17567.1|17570.6|17569.1|17571.6|17570.1|17561.9|17560.4|5953
1589814900000|2020-05-18 15:15:00|17570.3|17568.8|17555.9|17554.4|17573.7|17572.2|17555.9|17553.4|7450
1589815200000|2020-05-18 15:20:00|17556.9|17555.4|17548.9|17547.4|17559.9|17558.4|17544.5|17543|8331
1589815500000|2020-05-18 15:25:00|17547.9|17546.4|17544.1|17542.6|17550.9|17549.4|17543.9|17542.4|5690
1589815800000|2020-05-18 15:30:00|17543.1|17541.6|17542.1|17540.6|17547.5|17546|17540.1|17538.6|6332
1589816100000|2020-05-18 15:35:00|17541.1|17539.6|17527.1|17525.6|17543.5|17541.6|17527.1|17525.6|6094
1589816400000|2020-05-18 15:40:00|17528.1|17526.6|17523.4|17521.9|17528.1|17526.6|17509.6|17508.1|8926
1589816700000|2020-05-18 15:45:00|17523|17520.5|17524.8|17523.3|17530.2|17528.7|17522.4|17520.5|4501
1589817000000|2020-05-18 15:50:00|17525.8|17524.3|17527.4|17525.9|17528.4|17526.9|17524.4|17522.9|4318
1589817300000|2020-05-18 15:55:00|17528.4|17526.9|17524.2|17522.7|17529.4|17527.9|17521.4|17519.9|3877
1589817600000|2020-05-18 16:00:00|17523.4|17521.9|17534.2|17532.7|17535.6|17533.7|17523.4|17521.9|3606
1589817900000|2020-05-18 16:05:00|17533.2|17531.7|17532.8|17531.3|17533.8|17532.3|17529.4|17527.9|2662
1589818200000|2020-05-18 16:10:00|17531.8|17530.3|17530.4|17528.9|17533.8|17532.3|17528.4|17526.9|1362
1589818500000|2020-05-18 16:15:00|17531.4|17529.9|17533.4|17531.9|17534.4|17532.9|17529.4|17527.9|1513
1589818800000|2020-05-18 16:20:00|17534.2|17532.7|17534.5|17533|17535.5|17534|17532.5|17531|1161
1589819100000|2020-05-18 16:25:00|17535.5|17534|17534.5|17533|17535.9|17534|17532.5|17531|1173
1589819400000|2020-05-18 16:30:00|17535.3|17533.8|17540.9|17539.4|17541.9|17539.9|17534.5|17533|1908
1589819700000|2020-05-18 16:35:00|17541.3|17539.8|17540.9|17539.4|17542.3|17540.4|17539.9|17538.4|1219
1589820000000|2020-05-18 16:40:00|17540.5|17538.4|17541.9|17540.4|17542.9|17541.4|17540.5|17538.4|1386
1589820300000|2020-05-18 16:45:00|17542.9|17541.4|17544.7|17543.2|17545.3|17543.8|17542.9|17541.4|941
1589820600000|2020-05-18 16:50:00|17545.7|17544.2|17545.7|17544.2|17546.7|17545.2|17543.7|17542.2|1285
1589820900000|2020-05-18 16:55:00|17544.7|17543.2|17545.1|17543.6|17547.1|17545.6|17544.3|17542.8|1744
1589821200000|2020-05-18 17:00:00|17544.1|17542.6|17542.7|17541.2|17545.7|17544.2|17541.7|17540.2|1717
1589821500000|2020-05-18 17:05:00|17541.7|17540.2|17538.4|17536.9|17541.8|17540.2|17538|17536.5|1429
1589821800000|2020-05-18 17:10:00|17537.4|17535.9|17535|17533.5|17538.4|17536.9|17535|17533.5|741
1589822100000|2020-05-18 17:15:00|17536|17534.5|17535|17533.5|17536.4|17534.5|17534|17532.5|429
1589822400000|2020-05-18 17:20:00|17534|17532.5|17537|17535.5|17538|17536.5|17534|17532.5|749
1589822700000|2020-05-18 17:25:00|17537.8|17536.3|17536|17534.5|17538|17536.5|17536|17533.5|97
1589823000000|2020-05-18 17:30:00|17536.8|17535.3|17541|17539.5|17541|17539.5|17536|17534.5|135
1589823300000|2020-05-18 17:35:00|17540|17538.5|17540|17538.5|17540.5|17538.5|17539|17537.1|93
1589823600000|2020-05-18 17:40:00|17539|17537.5|17538|17536.5|17540.4|17538.5|17538|17536.5|122
1589823900000|2020-05-18 17:45:00|17539|17538.5|17541.1|17539.6|17542|17540.5|17538|17538.5|457
1589824200000|2020-05-18 17:50:00|17541.3|17539.8|17541.5|17540|17543.1|17541.6|17541.1|17539.2|250
1589824500000|2020-05-18 17:55:00|17542.5|17540.6|17540.1|17538.6|17542.8|17541|17538.1|17536.6|320
1589824800000|2020-05-18 18:00:00|17539.1|17537.6|17538.1|17536.6|17540.1|17538.6|17538.1|17536.6|233
1589825100000|2020-05-18 18:05:00|17539.1|17537.6|17540.1|17538.6|17541.1|17539.6|17538.7|17536.6|78
1589825400000|2020-05-18 18:10:00|17539.1|17537.6|17539.1|17536.6|17541.1|17539.6|17538.1|17536.6|171
1589825700000|2020-05-18 18:15:00|17538.1|17537|17539.1|17537.6|17541.1|17539.4|17538.1|17536.6|167
1589826000000|2020-05-18 18:20:00|17538.1|17536.6|17537.1|17534.6|17539.5|17537.6|17537.1|17534.6|157
1589826300000|2020-05-18 18:25:00|17537.5|17535|17535.1|17533.6|17537.5|17535.6|17535.1|17533.6|207
1589826600000|2020-05-18 18:30:00|17534.8|17533.3|17530.8|17529.3|17534.8|17533.3|17530.8|17529.3|498
1589826900000|2020-05-18 18:35:00|17530.2|17528.3|17530.8|17529.3|17532.8|17531.3|17528.8|17527.3|301
1589827200000|2020-05-18 18:40:00|17529.8|17528.3|17527.8|17526.3|17530.8|17529.3|17527.8|17526.3|244
1589827500000|2020-05-18 18:45:00|17527.4|17525.3|17525.8|17524.3|17528.8|17527.3|17525|17522.9|680
1589827800000|2020-05-18 18:50:00|17525.4|17523.3|17528.8|17527.3|17528.8|17527.3|17524.8|17522.9|233
1589828100000|2020-05-18 18:55:00|17529.8|17527.7|17521.4|17519.9|17529.8|17528.3|17518.4|17516.9|1410
1589828400000|2020-05-18 19:00:00|17520.4|17518.9|17524.8|17522.3|17525.2|17523.3|17520.4|17518.9|245
1589828700000|2020-05-18 19:05:00|17523.4|17521.9|17525.8|17524.3|17525.8|17524.3|17521.4|17519.6|447
1589829000000|2020-05-18 19:10:00|17525.1|17523.6|17527.9|17525.4|17528.2|17526.4|17524.8|17523|414
1589829300000|2020-05-18 19:15:00|17526.9|17525.8|17526.9|17525.4|17527.9|17526.4|17526.9|17525.4|94
1589829600000|2020-05-18 19:20:00|17527.9|17526.4|17528.9|17527.4|17529.3|17527.8|17527.9|17525.4|165
1589829900000|2020-05-18 19:25:00|17527.9|17526.4|17530.9|17529.4|17530.9|17529.4|17527.9|17526.4|236
1589830200000|2020-05-18 19:30:00|17529.9|17528.4|17530.9|17529.4|17530.9|17529.4|17529.9|17528.4|134
1589830500000|2020-05-18 19:35:00|17530.7|17529.2|17525.9|17524.4|17530.7|17529.2|17525.9|17524.4|84
1589830800000|2020-05-18 19:40:00|17524.9|17523.4|17521.5|17520|17525.3|17523.4|17521.5|17520|221
1589831100000|2020-05-18 19:45:00|17520.5|17519|17520.5|17519|17520.5|17519|17518.5|17516.6|346
1589831400000|2020-05-18 19:50:00|17521.5|17520|17524.6|17523.1|17525.6|17524.1|17520.5|17518.7|322
1589831700000|2020-05-18 19:55:00|17525.6|17524.1|17527.6|17526.1|17529.4|17527.5|17524.6|17523.1|500
1589868300000|2020-05-19 06:05:00|17531.4|17529.9|17531|17529.5|17533.4|17531.9|17523|17521.5|3712
1589868600000|2020-05-19 06:10:00|17530|17528.5|17526|17524.5|17530|17528.5|17523|17521.5|2106
1589868900000|2020-05-19 06:15:00|17525|17523.5|17521.2|17519.7|17526|17524.5|17518.2|17516.3|2132
1589869200000|2020-05-19 06:20:00|17520.2|17518.7|17513.2|17511.7|17521.2|17519.7|17512.2|17510.7|3803
1589869500000|2020-05-19 06:25:00|17514.2|17512.7|17514.3|17512.8|17519.2|17517.7|17512.2|17510.7|2615
1589869800000|2020-05-19 06:30:00|17515|17513.5|17513.9|17512.4|17517.3|17515.8|17507.3|17505.8|4023
1589870100000|2020-05-19 06:35:00|17513.7|17512.2|17517.9|17516.4|17518.9|17517.4|17511.9|17510.4|3177
1589870400000|2020-05-19 06:40:00|17518.9|17517.4|17524.1|17522.6|17530.7|17529.2|17517.9|17516.4|5698
1589870700000|2020-05-19 06:45:00|17525.1|17523.6|17521.7|17520.2|17529.1|17527.6|17520.7|17519.2|2546
1589871000000|2020-05-19 06:50:00|17520.7|17519.2|17511.3|17509.8|17521.7|17520.2|17510.3|17508.8|3230
1589871300000|2020-05-19 06:55:00|17511.1|17509.6|17519.3|17517.8|17520.3|17518.8|17508.9|17507.4|4668
1589871600000|2020-05-19 07:00:00|17520.3|17518.8|17528.5|17527|17531.5|17530|17519.3|17517.8|2720
1589871900000|2020-05-19 07:05:00|17529.5|17528|17528.5|17527|17532.9|17531|17526.5|17524.6|3910
1589872200000|2020-05-19 07:10:00|17527.5|17526|17506|17504.5|17529.5|17528|17504|17502.1|6125
1589872500000|2020-05-19 07:15:00|17507|17505.5|17520.8|17519.3|17521.8|17520.3|17505|17503.5|4220
1589872800000|2020-05-19 07:20:00|17521.8|17520.3|17522.8|17521.3|17526.6|17525.1|17519.8|17518.3|4028
1589873100000|2020-05-19 07:25:00|17523.8|17520.3|17527.2|17525.7|17529.2|17527.7|17521.8|17519.3|2263
1589873400000|2020-05-19 07:30:00|17528.2|17526.7|17535.6|17534.1|17535.6|17534.1|17527.2|17525.3|4737
1589873700000|2020-05-19 07:35:00|17535.4|17533.9|17535.6|17534.1|17539.6|17538.1|17534.6|17532.1|5696
1589874000000|2020-05-19 07:40:00|17536.6|17535.1|17543|17540.5|17544.8|17542.9|17536.6|17535.1|4057
1589874300000|2020-05-19 07:45:00|17542|17542.9|17539|17537.5|17545.4|17543.9|17536.6|17535.1|3840
1589874600000|2020-05-19 07:50:00|17538.6|17536.1|17549.4|17547.9|17549.4|17547.9|17537|17535.1|6572
1589874900000|2020-05-19 07:55:00|17548.4|17546.9|17535|17533.5|17548.4|17546.9|17535|17533.5|3963
1589875200000|2020-05-19 08:00:00|17534|17532.5|17530.7|17529.2|17534.6|17533.1|17528.7|17527.2|4726
1589875500000|2020-05-19 08:05:00|17529.7|17528.2|17534.7|17533.2|17534.7|17533.2|17527.3|17525.8|4152
1589875800000|2020-05-19 08:10:00|17535.1|17532.2|17543.7|17542.2|17543.7|17542.2|17534.7|17532.2|3271
1589876100000|2020-05-19 08:15:00|17543.5|17542|17542.7|17541.2|17546.5|17545|17540.7|17539.2|3969
1589876400000|2020-05-19 08:20:00|17543.7|17540.8|17560.3|17558.8|17560.3|17558.8|17542.7|17540.8|4171
1589876700000|2020-05-19 08:25:00|17559.3|17557.8|17550.5|17549|17561.3|17559.8|17549.5|17547.6|5108
1589877000000|2020-05-19 08:30:00|17549.5|17548|17557.9|17556.4|17564.3|17562.8|17549.5|17548|3706
1589877300000|2020-05-19 08:35:00|17558.5|17555.4|17558.3|17556.8|17563.3|17561.8|17556.3|17554.8|3592
1589877600000|2020-05-19 08:40:00|17559.3|17557.8|17547.5|17546|17561.3|17558.8|17547.5|17546|3311
1589877900000|2020-05-19 08:45:00|17548.9|17546.4|17541.8|17540.3|17550.5|17549|17540.8|17539.3|3240
1589878200000|2020-05-19 08:50:00|17542.8|17541.3|17542.8|17541.3|17546.6|17545.1|17541.8|17539.9|2935
1589878500000|2020-05-19 08:55:00|17543.8|17542.3|17538|17536.5|17544.6|17543.1|17536|17534.5|4926
1589878800000|2020-05-19 09:00:00|17537|17535.5|17536|17534.5|17541|17538.5|17534|17532.5|4564
1589879100000|2020-05-19 09:05:00|17535|17533.5|17544.8|17543.3|17545.6|17544.1|17535|17533.5|2565
1589879400000|2020-05-19 09:10:00|17545.8|17542.3|17539.8|17538.3|17545.8|17544.3|17539.8|17538.3|4937
1589879700000|2020-05-19 09:15:00|17539|17537.5|17540.4|17538.9|17543.8|17542.3|17538|17536.5|2763
1589880000000|2020-05-19 09:20:00|17539.4|17537.9|17542.8|17541.3|17545.2|17543.3|17539.4|17537.9|2334
1589880300000|2020-05-19 09:25:00|17543.8|17542.3|17543.9|17542.4|17544.9|17543.4|17540.2|17538.6|3794
1589880600000|2020-05-19 09:30:00|17543.3|17541.8|17532.1|17529.6|17544.3|17542.6|17531.1|17529.6|3438
1589880900000|2020-05-19 09:35:00|17531.1|17530.6|17538.9|17537.4|17539.9|17538.4|17531.1|17529.6|2995
1589881200000|2020-05-19 09:40:00|17538.7|17537.2|17534.9|17533.4|17539.3|17537.4|17531.1|17529.6|1906
1589881500000|2020-05-19 09:45:00|17535.9|17533.6|17537.9|17536.4|17540.4|17538.4|17534.9|17533.6|1761
1589881800000|2020-05-19 09:50:00|17536.9|17535.4|17539.9|17538.4|17541.9|17540.4|17535.9|17534.4|1588
1589882100000|2020-05-19 09:55:00|17538.9|17537.4|17538.1|17536.6|17541.1|17539.6|17536.1|17534.6|1659
1589882400000|2020-05-19 10:00:00|17539.1|17537.6|17536.9|17535.4|17540.1|17538.6|17536.9|17535.4|2469
1589882700000|2020-05-19 10:05:00|17537.5|17535|17536|17534.5|17539.9|17538.4|17536|17534.5|1622
1589883000000|2020-05-19 10:10:00|17537|17535.5|17534|17532.5|17538|17536.5|17532|17530.5|1799
1589883300000|2020-05-19 10:15:00|17533|17531.5|17526.2|17524.7|17533|17531.5|17526.2|17524.3|2983
1589883600000|2020-05-19 10:20:00|17525.2|17523.7|17519.2|17517.7|17528.2|17526.7|17518.8|17516.3|2962
1589883900000|2020-05-19 10:25:00|17518.2|17516.7|17522.2|17520.7|17523.2|17521.7|17516.2|17514.7|2326
1589884200000|2020-05-19 10:30:00|17521.2|17519.7|17521.2|17519.7|17522.2|17520.7|17519.2|17517.7|1887
1589884500000|2020-05-19 10:35:00|17522|17520.5|17519.2|17517.7|17523|17521.5|17519|17516.7|1376
1589884800000|2020-05-19 10:40:00|17520.2|17518.7|17515.2|17513.7|17521.2|17519.7|17514.2|17512.7|2319
1589885100000|2020-05-19 10:45:00|17516.2|17514.7|17517.3|17515.8|17519.3|17517.8|17516.2|17514.7|1832
1589885400000|2020-05-19 10:50:00|17516.3|17514.8|17515.3|17513.8|17518.3|17516.8|17514.3|17512.8|2055
1589885700000|2020-05-19 10:55:00|17514.3|17512.8|17513.3|17511.8|17515.3|17513.8|17512.3|17510.4|1122
1589886000000|2020-05-19 11:00:00|17513.1|17511.6|17511.5|17510|17514.3|17512.8|17510.1|17508.6|1525
1589886300000|2020-05-19 11:05:00|17510.5|17509|17511.3|17509.8|17514.3|17512.8|17510.5|17509|1826
1589886600000|2020-05-19 11:10:00|17512.3|17510.8|17507.3|17505.8|17512.3|17510.8|17503.5|17502|3147
1589886900000|2020-05-19 11:15:00|17506.3|17504.8|17501.5|17500|17507.3|17505.8|17496.5|17495|4388
1589887200000|2020-05-19 11:20:00|17501.3|17499.8|17501.5|17500|17501.5|17500|17495.5|17494|4734
1589887500000|2020-05-19 11:25:00|17500.5|17499|17492.8|17491.3|17502.5|17501|17492.8|17490.9|4656
1589887800000|2020-05-19 11:30:00|17491.8|17490.3|17486|17484.5|17491.8|17490.3|17483|17481.4|5657
1589888100000|2020-05-19 11:35:00|17485.6|17484.1|17486.4|17484.9|17487.8|17486.3|17483|17481.5|4213
1589888400000|2020-05-19 11:40:00|17485.4|17483.9|17493.8|17492.3|17494.2|17492.3|17484|17482.5|5391
1589888700000|2020-05-19 11:45:00|17492.8|17491.3|17491.8|17490.3|17495.2|17493.7|17491.8|17490.3|2638
1589889000000|2020-05-19 11:50:00|17491.6|17490.1|17490.8|17489.3|17493.2|17491.3|17488.8|17487.3|3116
1589889300000|2020-05-19 11:55:00|17491.8|17490.3|17489.8|17488.3|17492.8|17491.3|17489.8|17488.3|2330
1589889600000|2020-05-19 12:00:00|17488.8|17487.3|17487.8|17486.3|17489.8|17488.3|17485|17483.5|2256
1589889900000|2020-05-19 12:05:00|17486.8|17485.3|17484.9|17483.4|17490.8|17489.3|17483.9|17482.4|2981
1589890200000|2020-05-19 12:10:00|17485.9|17484.4|17485.1|17483.6|17487.9|17486.4|17484.1|17482.2|2000
1589890500000|2020-05-19 12:15:00|17486.1|17484.6|17481.1|17479.6|17488.9|17487.4|17480.1|17478.6|3160
1589890800000|2020-05-19 12:20:00|17480.9|17479.4|17479.1|17477.6|17484.5|17482.6|17478.1|17476.2|4853
1589891100000|2020-05-19 12:25:00|17480.1|17478.6|17485.1|17483.6|17485.1|17483.6|17480.1|17478.6|2902
1589891400000|2020-05-19 12:30:00|17486.1|17484.6|17479.1|17477.6|17488.9|17487.2|17479.1|17477.6|2581
1589891700000|2020-05-19 12:35:00|17479.5|17478|17484.9|17483.4|17484.9|17483.4|17478.1|17476.6|4209
1589892000000|2020-05-19 12:40:00|17483.9|17482.4|17477.1|17475.6|17487.3|17485.4|17475.1|17473.6|3620
1589892300000|2020-05-19 12:45:00|17476.7|17474.6|17477.5|17476|17482.9|17481.4|17476.7|17474.6|3183
1589892600000|2020-05-19 12:50:00|17476.5|17475|17484|17482.5|17485.6|17484.1|17476.5|17475|3619
1589892900000|2020-05-19 12:55:00|17483|17481.5|17488|17486.5|17488|17486.5|17483|17481.5|2810
1589893200000|2020-05-19 13:00:00|17486.6|17485.1|17495.8|17494.3|17496|17494.5|17485.6|17484.1|4129
1589893500000|2020-05-19 13:05:00|17496.8|17495.3|17493.8|17492.3|17499.8|17498.3|17493.8|17491.9|3575
1589893800000|2020-05-19 13:10:00|17494.8|17493.3|17493|17491.5|17495.8|17494.3|17491|17489.1|2616
1589894100000|2020-05-19 13:15:00|17494|17492.5|17496.8|17495.3|17497.8|17496.3|17493|17491.9|3048
1589894400000|2020-05-19 13:20:00|17495.8|17494.3|17497.8|17496.3|17497.8|17496.3|17495.8|17494.3|1456
1589894700000|2020-05-19 13:25:00|17496.8|17495.3|17504.8|17503.3|17505.8|17504.3|17496.2|17494.3|3519
1589895000000|2020-05-19 13:30:00|17505.8|17504.3|17511.6|17510.1|17514.6|17513.1|17505.8|17504.3|3740
1589895300000|2020-05-19 13:35:00|17511.4|17509.9|17514.6|17513.1|17515.6|17514.1|17506.8|17505.3|3065
1589895600000|2020-05-19 13:40:00|17514.7|17513.2|17516.7|17515.2|17517.7|17516.2|17514.7|17513.2|1814
1589895900000|2020-05-19 13:45:00|17517.7|17516.2|17515.7|17514.2|17518.7|17517.2|17512.9|17511.4|2742
1589896200000|2020-05-19 13:50:00|17515.9|17514.4|17514.9|17513.4|17518.7|17517.2|17514.9|17513.4|3794
1589896500000|2020-05-19 13:55:00|17515.9|17514.4|17516.7|17515.2|17518.3|17516.8|17513.9|17512|3368
1589896800000|2020-05-19 14:00:00|17515.3|17513.8|17517.9|17516.4|17518.9|17517.4|17515.3|17513.8|2373
1589897100000|2020-05-19 14:05:00|17516.9|17515.4|17515.9|17514.4|17517.9|17516.4|17512.9|17511.4|3629
1589897400000|2020-05-19 14:10:00|17515.7|17514.2|17516.9|17515.4|17516.9|17515.4|17514.9|17513.4|2727
1589897700000|2020-05-19 14:15:00|17517.7|17516.2|17520.7|17519.2|17524.7|17523.2|17517.7|17516.2|5730
1589898000000|2020-05-19 14:20:00|17521.7|17520.2|17530.5|17529|17531.5|17530|17519.7|17518.2|3605
1589898300000|2020-05-19 14:25:00|17530.2|17528.7|17530.6|17529.1|17532.6|17531.1|17528.5|17527|4949
1589898600000|2020-05-19 14:30:00|17530|17528.5|17521.8|17520.3|17530|17528.5|17519.8|17517.9|6451
1589898900000|2020-05-19 14:35:00|17521.6|17520.1|17521.8|17520.3|17522.8|17521.3|17517.8|17516.3|2768
1589899200000|2020-05-19 14:40:00|17522.8|17521.3|17523.6|17522.1|17524.6|17523.1|17520.8|17519.3|2803
1589899500000|2020-05-19 14:45:00|17523.8|17522.3|17522.6|17521.1|17525.6|17524.1|17522.6|17521.1|2025
1589899800000|2020-05-19 14:50:00|17521.6|17520.1|17518.8|17517.3|17523|17521.1|17518.8|17517.3|2011
1589900100000|2020-05-19 14:55:00|17519.8|17518.3|17515.8|17514.3|17519.8|17518.3|17514.8|17512.9|3070
1589900400000|2020-05-19 15:00:00|17514.8|17513.3|17512.8|17511.3|17515.8|17514.3|17511.8|17510.3|2952
1589900700000|2020-05-19 15:05:00|17511.8|17510.3|17518.9|17517.4|17519.3|17517.4|17509.8|17508.3|2065
1589901000000|2020-05-19 15:10:00|17519.9|17518.4|17521.5|17520|17521.9|17520.4|17516.9|17515|3746
1589901300000|2020-05-19 15:15:00|17521.9|17520.4|17521.9|17520.4|17522.3|17520.6|17517.9|17516.4|3242
1589901600000|2020-05-19 15:20:00|17522.9|17521.4|17524.7|17523.2|17529.7|17528.2|17521.7|17520.2|3801
1589901900000|2020-05-19 15:25:00|17523.7|17522.2|17521.7|17520.2|17525.7|17524.2|17518.7|17517.2|3544
1589902200000|2020-05-19 15:30:00|17521.5|17520|17521.7|17520.2|17522.9|17521.4|17517.7|17516.2|3577
1589902500000|2020-05-19 15:35:00|17522.7|17521.2|17528.7|17527.2|17528.7|17527.2|17521.7|17520.2|2316
1589902800000|2020-05-19 15:40:00|17529.1|17526.6|17523.7|17522.2|17529.1|17527.2|17521.7|17520.2|2437
1589903100000|2020-05-19 15:45:00|17524.7|17523.2|17523.7|17522.2|17524.7|17523.2|17519.7|17518.2|1971
1589903400000|2020-05-19 15:50:00|17524.7|17523.2|17524.4|17522.9|17526.6|17525.1|17522.7|17521.2|1773
1589903700000|2020-05-19 15:55:00|17524.2|17521.9|17524.8|17523.3|17527.8|17526.3|17522.8|17521.3|2189
1589904000000|2020-05-19 16:00:00|17523.8|17522.3|17525.8|17524.3|17525.8|17524.3|17522.2|17520.3|1444
1589904300000|2020-05-19 16:05:00|17526.2|17523.3|17523.8|17522.3|17526.2|17524.3|17522.8|17520.9|1340
1589904600000|2020-05-19 16:10:00|17524|17522.5|17524.8|17523.3|17525.8|17524.3|17522.8|17521.3|761
1589904900000|2020-05-19 16:15:00|17525.8|17523.9|17527.8|17526.3|17528.8|17527.3|17524.8|17523.3|1570
1589905200000|2020-05-19 16:20:00|17527.2|17525.7|17523.8|17522.3|17528.8|17527.3|17523.8|17522.3|818
1589905500000|2020-05-19 16:25:00|17523.4|17521.9|17524.8|17523.3|17525.8|17524.3|17523.4|17521.9|283
1589905800000|2020-05-19 16:30:00|17525.8|17524.3|17527.9|17526.4|17529.9|17528.4|17525.8|17524.3|832
1589906100000|2020-05-19 16:35:00|17527.6|17526.1|17528.9|17527.4|17528.9|17527.4|17525.9|17524|567
1589906400000|2020-05-19 16:40:00|17527.9|17526.4|17529.9|17528.4|17529.9|17528.4|17526.9|17525|535
1589906700000|2020-05-19 16:45:00|17528.9|17527.4|17529.9|17528.4|17529.9|17528.4|17527.9|17526.4|237
1589907000000|2020-05-19 16:50:00|17529.5|17527.4|17528.9|17527.4|17530.3|17528.4|17526.9|17524.4|506
1589907300000|2020-05-19 16:55:00|17527.9|17526.4|17527.9|17526.4|17528.9|17527.4|17526.9|17525.4|321
1589907600000|2020-05-19 17:00:00|17528.9|17527.4|17529.9|17528.4|17530.7|17529.2|17528.9|17527.4|333
1589907900000|2020-05-19 17:05:00|17528.9|17527.4|17527.9|17526.4|17529.9|17527.4|17525.9|17524.4|187
1589908200000|2020-05-19 17:10:00|17526.9|17525.4|17525.9|17524.4|17527.9|17526.4|17525.9|17524.4|200
1589908500000|2020-05-19 17:15:00|17526.9|17525.4|17525|17523.5|17526.9|17525.4|17524|17522.5|289
1589908800000|2020-05-19 17:20:00|17524.6|17523.1|17526|17523.5|17526|17523.5|17524|17522.5|591
1589909100000|2020-05-19 17:25:00|17527|17524.5|17526|17524.5|17527|17525.5|17525.6|17523.5|82
1589909400000|2020-05-19 17:30:00|17525.8|17524.3|17523|17521.5|17526|17524.3|17523|17521.5|361
1589909700000|2020-05-19 17:35:00|17522|17520.5|17522|17520.5|17522.8|17521.3|17522|17520.5|276
1589910000000|2020-05-19 17:40:00|17521|17519.5|17521|17519.5|17521|17519.5|17521|17519.5|367
1589910300000|2020-05-19 17:45:00|17522|17520.5|17521|17519.5|17522|17520.5|17519|17517.5|301
1589910600000|2020-05-19 17:50:00|17520.6|17519.1|17523|17521.5|17523|17521.5|17520.6|17518.5|362
1589910900000|2020-05-19 17:55:00|17522.2|17520.7|17521.1|17519.6|17523|17520.9|17520|17518.5|262
1589911200000|2020-05-19 18:00:00|17520.7|17518.2|17520.1|17518.6|17521.1|17519.6|17519.1|17517.6|223
1589911500000|2020-05-19 18:05:00|17521.1|17519.6|17520.1|17518.6|17521.1|17519.6|17519.1|17517.6|63
1589911800000|2020-05-19 18:10:00|17521.1|17519.6|17520.1|17518.6|17521.5|17519.6|17520.1|17518.2|98
1589912100000|2020-05-19 18:15:00|17520.7|17518.2|17521.1|17519.6|17522.1|17520.6|17520.1|17518.2|211
1589912400000|2020-05-19 18:20:00|17522.1|17520.6|17523.1|17521.6|17524.1|17522.6|17521.1|17519.6|142
1589912700000|2020-05-19 18:25:00|17522.1|17520.6|17521.1|17519.6|17523.1|17521.6|17520.1|17518.6|153
1589913000000|2020-05-19 18:30:00|17520.1|17518.6|17520.1|17518.6|17521.5|17519|17520.1|17518.6|109
1589913300000|2020-05-19 18:35:00|17520.5|17519|17520.1|17518.6|17520.5|17519|17520.1|17518.6|149
1589913600000|2020-05-19 18:40:00|17520.5|17519|17522.2|17520.7|17522.2|17520.7|17519.2|17517.7|119
1589913900000|2020-05-19 18:45:00|17521.2|17519.7|17519.2|17517.7|17521.2|17519.7|17518.4|17516.9|228
1589914200000|2020-05-19 18:50:00|17519.6|17517.1|17519.2|17517.7|17519.6|17517.7|17519.2|17516.7|201
1589914500000|2020-05-19 18:55:00|17519.8|17517.3|17521.2|17519.7|17522.2|17520.7|17518.2|17516.7|659
1589914800000|2020-05-19 19:00:00|17521.4|17519.9|17526.2|17524.7|17527.6|17525.7|17521.4|17519.9|560
1589915100000|2020-05-19 19:05:00|17525.2|17523.7|17526.2|17524.7|17527.6|17525.7|17524.2|17522.7|149
1589915400000|2020-05-19 19:10:00|17527.2|17525.7|17525.2|17523.7|17528.2|17526.7|17525.2|17523.3|179
1589915700000|2020-05-19 19:15:00|17526.2|17523.9|17528.2|17526.7|17529.2|17527.7|17525.2|17523.9|148
1589916000000|2020-05-19 19:20:00|17529.2|17527.7|17530.3|17528.8|17530.3|17528.8|17528.2|17526.7|186
1589916300000|2020-05-19 19:25:00|17529.5|17528|17528.3|17526.8|17532.3|17530.8|17528.3|17526.8|332
1589916600000|2020-05-19 19:30:00|17528.9|17527.4|17532.3|17530.8|17534.7|17532.2|17528.3|17526.8|400
1589916900000|2020-05-19 19:35:00|17533.3|17531.2|17532.3|17530.8|17533.7|17531.8|17532.3|17530.4|65
1589917200000|2020-05-19 19:40:00|17533.3|17531.8|17533.3|17531.8|17533.7|17531.8|17529.3|17527.8|188
1589917500000|2020-05-19 19:45:00|17533.7|17532.2|17535.7|17534.2|17538.5|17536.6|17533.3|17531.8|535
1589917800000|2020-05-19 19:50:00|17536.1|17534.6|17539.3|17537.8|17539.3|17537.8|17536.1|17534.6|454
1589918100000|2020-05-19 19:55:00|17538.9|17537.4|17540.3|17538.8|17542.3|17540.8|17538.3|17536.4|646
1589954700000|2020-05-20 06:05:00|17529.1|17527.6|17532.2|17530.7|17536.6|17535.1|17527.2|17525.7|1346
1589955000000|2020-05-20 06:10:00|17533.2|17531.7|17530.2|17528.7|17535.6|17534.1|17530.2|17528.3|627
1589955300000|2020-05-20 06:15:00|17531.2|17529.7|17524.2|17522.7|17532.2|17530.7|17524.2|17522.7|1105
1589955600000|2020-05-20 06:20:00|17525.2|17523.7|17525.2|17523.7|17527.2|17524.7|17524.2|17522.3|815
1589955900000|2020-05-20 06:25:00|17526.2|17523.9|17533.2|17531.7|17534.6|17532.7|17525.2|17523.7|935
1589956200000|2020-05-20 06:30:00|17532.2|17530.7|17516.8|17515.3|17532.2|17530.7|17516.8|17514.9|2462
1589956500000|2020-05-20 06:35:00|17516.6|17514.3|17517.8|17516.3|17519.8|17518.3|17515.8|17514.3|1174
1589956800000|2020-05-20 06:40:00|17518.8|17517.3|17521.8|17520.3|17521.8|17520.3|17517.8|17515.9|737
1589957100000|2020-05-20 06:45:00|17522|17520.5|17527.9|17526.4|17528.8|17527.3|17522|17520.5|1691
1589957400000|2020-05-20 06:50:00|17526.9|17525.4|17519.9|17518.4|17527.1|17525.4|17518.9|17517.4|1168
1589957700000|2020-05-20 06:55:00|17518.9|17517.4|17520.9|17519.4|17524.1|17522.6|17517.9|17516.4|1626
1589958000000|2020-05-20 07:00:00|17521.9|17520.4|17507.1|17505.6|17527.9|17526.4|17506.1|17504.6|3275
1589958300000|2020-05-20 07:05:00|17508.1|17506.6|17514.1|17512.6|17514.1|17512.6|17504.1|17502.6|3395
1589958600000|2020-05-20 07:10:00|17515.1|17513.6|17514.1|17512.6|17516.1|17514.6|17508.1|17506.6|2135
1589958900000|2020-05-20 07:15:00|17514.7|17513.2|17518.9|17517.4|17520.9|17519.4|17513.1|17511.6|2716
1589959200000|2020-05-20 07:20:00|17519.9|17518.4|17525.9|17524.4|17527.9|17526.4|17519.9|17518|2124
1589959500000|2020-05-20 07:25:00|17524.9|17523.4|17527.9|17526.4|17528.9|17527.4|17524.7|17523.2|2319
1589959800000|2020-05-20 07:30:00|17528.7|17527.2|17528.6|17527.1|17531.4|17529.5|17526|17524.1|2424
1589960100000|2020-05-20 07:35:00|17528|17526.5|17522|17520.5|17530|17528.5|17522|17520.5|2182
1589960400000|2020-05-20 07:40:00|17521|17519.5|17517.2|17515.7|17522|17520.5|17517.2|17515.7|1471
1589960700000|2020-05-20 07:45:00|17517.8|17515.3|17517.2|17515.7|17520.2|17518.7|17514.2|17512.3|3353
1589961000000|2020-05-20 07:50:00|17516.2|17514.7|17520|17518.5|17520.2|17518.5|17513.2|17511.7|1947
1589961300000|2020-05-20 07:55:00|17519|17517.5|17523.2|17521.7|17525|17523.5|17519|17517.5|2015
1589961600000|2020-05-20 08:00:00|17522.2|17520.7|17521.2|17519.7|17523.2|17521.7|17518.2|17516.7|2388
1589961900000|2020-05-20 08:05:00|17521.6|17519.1|17517.2|17515.7|17521.6|17519.7|17516.2|17514.7|2624
1589962200000|2020-05-20 08:10:00|17518.2|17516.7|17513.1|17511.6|17519.2|17517.7|17513.1|17511.2|2107
1589962500000|2020-05-20 08:15:00|17512.1|17510.6|17511.3|17509.8|17513.3|17511.8|17508.3|17506.8|3868
1589962800000|2020-05-20 08:20:00|17510.3|17508.8|17509.3|17507.8|17511.3|17509.8|17505.3|17503.8|2878
1589963100000|2020-05-20 08:25:00|17508.3|17506.8|17507.3|17505.8|17513.3|17511.8|17505.3|17503.8|4395
1589963400000|2020-05-20 08:30:00|17506.3|17504.8|17515.3|17513.8|17516.3|17514.8|17506.3|17504.8|4229
1589963700000|2020-05-20 08:35:00|17514.3|17512.8|17516.1|17514.6|17517.1|17515.6|17511.3|17509.4|1357
1589964000000|2020-05-20 08:40:00|17517.1|17515.6|17523.1|17521.6|17523.1|17521.6|17517.1|17515.2|2435
1589964300000|2020-05-20 08:45:00|17522.9|17521.4|17517.1|17515.6|17523.1|17521.6|17517.1|17515.6|4412
1589964600000|2020-05-20 08:50:00|17518.1|17516.6|17518.1|17516.6|17520.5|17518.6|17516.1|17514.6|5733
1589964900000|2020-05-20 08:55:00|17517.1|17515.6|17514.8|17512.3|17517.1|17515.6|17511.7|17510.2|3389
1589965200000|2020-05-20 09:00:00|17513.8|17513.3|17521.2|17519.7|17524.2|17522.7|17511.4|17509.9|3590
1589965500000|2020-05-20 09:05:00|17521.4|17519.9|17518.8|17517.3|17524.8|17523.3|17516.8|17515.3|3791
1589965800000|2020-05-20 09:10:00|17518.2|17516.7|17522.2|17520.7|17523.2|17521.7|17518.2|17516.7|2009
1589966100000|2020-05-20 09:15:00|17522.4|17520.9|17520.2|17518.7|17525.2|17523.7|17520.2|17518.7|4278
1589966400000|2020-05-20 09:20:00|17520.8|17519.3|17515.8|17514.3|17521.2|17519.3|17514.4|17512.9|4809
1589966700000|2020-05-20 09:25:00|17517.2|17514.7|17513.2|17511.7|17521.2|17519.7|17513.2|17511.7|9670
1589967000000|2020-05-20 09:30:00|17514.2|17512.7|17515.2|17513.7|17523.2|17521.7|17514.2|17512.3|6618
1589967300000|2020-05-20 09:35:00|17515|17513.5|17520.3|17518.8|17520.3|17518.8|17514.2|17512.3|2237
1589967600000|2020-05-20 09:40:00|17521.3|17519.8|17523.3|17521.8|17524.3|17522.8|17519.3|17517.8|2870
1589967900000|2020-05-20 09:45:00|17522.3|17520.8|17525.7|17524.2|17525.9|17524.4|17522.3|17520.4|2345
1589968200000|2020-05-20 09:50:00|17525.3|17523.8|17527.3|17525.8|17527.3|17525.8|17522.3|17520.8|2154
1589968500000|2020-05-20 09:55:00|17528.3|17526.8|17531.1|17529.6|17531.1|17529.6|17527.3|17525.8|3778
1589968800000|2020-05-20 10:00:00|17530.9|17529.4|17530.1|17528.6|17532.1|17530.6|17526.1|17524.6|2477
1589969100000|2020-05-20 10:05:00|17529.1|17527.6|17529.1|17527.6|17530.1|17528.6|17527.1|17525.6|1937
1589969400000|2020-05-20 10:10:00|17529.3|17527.8|17532.1|17530.6|17534.1|17532.6|17529.1|17527.6|2235
1589969700000|2020-05-20 10:15:00|17533.1|17531.6|17536.1|17534.6|17536.1|17534.6|17532.1|17530.6|1755
1589970000000|2020-05-20 10:20:00|17535.3|17533.8|17533.2|17531.7|17536.1|17534.6|17532.2|17530.7|1603
1589970300000|2020-05-20 10:25:00|17532.2|17530.7|17534.2|17532.7|17534.2|17532.7|17529.2|17527.7|4411
1589970600000|2020-05-20 10:30:00|17533.2|17531.7|17531.2|17529.7|17535.2|17532.7|17530.2|17528.7|5063
1589970900000|2020-05-20 10:35:00|17532.2|17530.7|17536.2|17534.7|17536.2|17534.7|17531.2|17529.7|1751
1589971200000|2020-05-20 10:40:00|17535.2|17533.7|17537.2|17535.7|17537.2|17535.7|17534.2|17532.7|1710
1589971500000|2020-05-20 10:45:00|17538.2|17536.7|17540|17538.5|17541|17539.5|17537.2|17535.3|3055
1589971800000|2020-05-20 10:50:00|17540.2|17538.7|17548|17546.5|17549|17547.5|17540.2|17538.7|4450
1589972100000|2020-05-20 10:55:00|17549|17545.5|17539|17537.5|17549|17546.5|17537.2|17535.7|3007
1589972400000|2020-05-20 11:00:00|17540|17538.5|17541.1|17539.6|17542.1|17540.6|17538.2|17536.7|2660
1589972700000|2020-05-20 11:05:00|17540.1|17538.6|17538.7|17537.2|17542.5|17540.6|17538.7|17537.2|2132
1589973000000|2020-05-20 11:10:00|17537.7|17536.2|17533.3|17530.8|17538.7|17537.2|17532.3|17530.8|2610
1589973300000|2020-05-20 11:15:00|17532.3|17531.8|17534.7|17533.2|17535.7|17534.2|17532.3|17530.8|1498
1589973600000|2020-05-20 11:20:00|17535.7|17534.2|17531.3|17529.8|17535.7|17534.2|17531.3|17529.8|1486
1589973900000|2020-05-20 11:25:00|17530.3|17528.8|17532.3|17530.8|17533.1|17531.6|17530.3|17528.8|1365
1589974200000|2020-05-20 11:30:00|17533.1|17531.6|17535.1|17533.6|17535.7|17534.2|17533.1|17531.6|5103
1589974500000|2020-05-20 11:35:00|17535.7|17534.2|17533.1|17531.6|17535.7|17534.2|17533.1|17531.2|1543
1589974800000|2020-05-20 11:40:00|17533.5|17531|17530.1|17528.6|17533.5|17531.6|17529.1|17527.6|2471
1589975100000|2020-05-20 11:45:00|17531.1|17529.2|17531.2|17529.7|17534.2|17532.7|17529.2|17527.7|4002
1589975400000|2020-05-20 11:50:00|17531.6|17529.1|17531.2|17529.7|17533.6|17531.7|17529.2|17527.7|2814
1589975700000|2020-05-20 11:55:00|17530.2|17528.7|17533.2|17531.7|17533.2|17531.7|17529.2|17527.7|1470
1589976000000|2020-05-20 12:00:00|17534.2|17532.7|17535.6|17534.1|17536.6|17535.1|17533.2|17531.7|3326
1589976300000|2020-05-20 12:05:00|17536.2|17533.7|17534.2|17532.7|17539|17537.5|17533.2|17531.3|1862
1589976600000|2020-05-20 12:10:00|17533.8|17531.7|17532.2|17530.7|17535.2|17533.7|17532.2|17530.7|2937
1589976900000|2020-05-20 12:15:00|17532|17530.5|17529.2|17527.7|17533.2|17531.7|17527.2|17525.3|2224
1589977200000|2020-05-20 12:20:00|17530.2|17528.7|17525.8|17524.3|17531.6|17529.7|17521.4|17519.9|8145
1589977500000|2020-05-20 12:25:00|17524.8|17523.3|17521.5|17520|17525.8|17524.3|17518.4|17516.9|3449
1589977800000|2020-05-20 12:30:00|17520.5|17519|17521.3|17519.8|17521.9|17520|17517.5|17516|2744
1589978100000|2020-05-20 12:35:00|17520.3|17518.8|17517.5|17516|17521.3|17519.8|17517.5|17516|1680
1589978400000|2020-05-20 12:40:00|17518.1|17515.6|17513.5|17512|17518.7|17517.2|17512.5|17511|3859
1589978700000|2020-05-20 12:45:00|17514.5|17511|17516.5|17515|17517.1|17515.6|17512.5|17511|3056
1589979000000|2020-05-20 12:50:00|17517.1|17515.6|17514.5|17513|17518.5|17517|17512.5|17511|2150
1589979300000|2020-05-20 12:55:00|17515.5|17514|17511.5|17510|17515.5|17514|17510.5|17509|2254
1589979600000|2020-05-20 13:00:00|17512.1|17510.6|17516.5|17515|17516.5|17515|17512.1|17510|4343
1589979900000|2020-05-20 13:05:00|17515.5|17514|17517.5|17516|17518.5|17517|17515.5|17513.6|1818
1589980200000|2020-05-20 13:10:00|17518.5|17518|17519.6|17518.1|17520.6|17519.1|17517.5|17516.6|2984
1589980500000|2020-05-20 13:15:00|17518.6|17517.1|17518.6|17517.1|17520.6|17519.1|17518.6|17517.1|1708
1589980800000|2020-05-20 13:20:00|17519.6|17518.1|17523|17521.5|17523|17521.5|17518.6|17517.1|2668
1589981100000|2020-05-20 13:25:00|17524|17522.5|17522.4|17520.9|17525.4|17523.9|17521.4|17519.9|6502
1589981400000|2020-05-20 13:30:00|17523.4|17521.9|17523.4|17521.9|17523.4|17521.9|17521|17518.9|1647
1589981700000|2020-05-20 13:35:00|17523.8|17521.3|17524.4|17522.9|17527.8|17525.9|17522.4|17520.9|3514
1589982000000|2020-05-20 13:40:00|17523.4|17521.9|17530.4|17528.9|17530.4|17528.9|17522.4|17520.9|2048
1589982300000|2020-05-20 13:45:00|17529.4|17527.9|17530.4|17528.9|17531.4|17529.9|17528.4|17526.5|3558
1589982600000|2020-05-20 13:50:00|17529.6|17528.1|17532.3|17530.8|17532.7|17530.8|17528.4|17526.5|2697
1589982900000|2020-05-20 13:55:00|17532.9|17531.4|17529.3|17527.8|17534.7|17533.2|17528.3|17526.8|2891
1589983200000|2020-05-20 14:00:00|17530.3|17528.8|17529.3|17527.8|17532.9|17531.4|17527.5|17526|3341
1589983500000|2020-05-20 14:05:00|17529.5|17528|17523.5|17522|17530.3|17528.4|17523.5|17522|2834
1589983800000|2020-05-20 14:10:00|17522.5|17521|17525.5|17524|17528.9|17527.4|17521.5|17520|3078
1589984100000|2020-05-20 14:15:00|17526.9|17525.4|17525.5|17524|17528.9|17527.4|17525.5|17524|1671
1589984400000|2020-05-20 14:20:00|17524.5|17523|17525.5|17524|17526.5|17525|17522.5|17521|2259
1589984700000|2020-05-20 14:25:00|17524.5|17523|17531.3|17529.8|17532.3|17530.8|17524.5|17523|2695
1589985000000|2020-05-20 14:30:00|17530.9|17529.4|17527.5|17526|17531.3|17529.8|17522.5|17521|2573
1589985300000|2020-05-20 14:35:00|17527.6|17526.1|17525.6|17524.1|17530|17528.5|17524.6|17523.1|2190
1589985600000|2020-05-20 14:40:00|17526.2|17523.7|17524.6|17523.1|17526.6|17524.1|17521.6|17520.1|2366
1589985900000|2020-05-20 14:45:00|17525.6|17522.1|17520.6|17519.1|17525.6|17524.1|17518.6|17516.7|2702
1589986200000|2020-05-20 14:50:00|17519.6|17518.1|17523.6|17522.1|17525.6|17524.1|17519.6|17518.1|1642
1589986500000|2020-05-20 14:55:00|17523.2|17520.7|17522.6|17521.1|17523.6|17522.1|17519.6|17518.1|1306
1589986800000|2020-05-20 15:00:00|17521.6|17520.1|17524.6|17523.1|17524.6|17523.1|17519.6|17518.1|2128
1589987100000|2020-05-20 15:05:00|17525.6|17524.1|17523.6|17522.1|17526.6|17525.1|17523.6|17522.1|2341
1589987400000|2020-05-20 15:10:00|17522.6|17521.1|17532.4|17530.9|17532.4|17530.9|17522.6|17520.7|5253
1589987700000|2020-05-20 15:15:00|17532|17529.5|17528.1|17526.6|17532.9|17531|17525.7|17524.2|3234
1589988000000|2020-05-20 15:20:00|17527.1|17525.6|17533.5|17532|17535|17533|17527.1|17525.6|1627
1589988300000|2020-05-20 15:25:00|17534.5|17532.8|17531.5|17530|17534.5|17532.8|17531.3|17529.8|1710
1589988600000|2020-05-20 15:30:00|17532.5|17531|17530.1|17528.6|17534.5|17533|17530.1|17528.6|1631
1589988900000|2020-05-20 15:35:00|17529.1|17527.6|17531.5|17530|17532.9|17530.4|17528.1|17526.6|1128
1589989200000|2020-05-20 15:40:00|17532.5|17531|17531.5|17530|17532.5|17531|17530.1|17528.6|1095
1589989500000|2020-05-20 15:45:00|17532.5|17531|17536.5|17535|17537.5|17535.6|17532.5|17531|1273
1589989800000|2020-05-20 15:50:00|17535.5|17534|17536.5|17535|17537.5|17536|17533.5|17532|1770
1589990100000|2020-05-20 15:55:00|17535.5|17534|17535.6|17533.1|17536.5|17535|17533.6|17532.1|1076
1589990400000|2020-05-20 16:00:00|17534.6|17534.1|17534.6|17533.1|17537|17535.1|17534.6|17532.7|947
1589990700000|2020-05-20 16:05:00|17533.6|17532.1|17534.6|17533.1|17535.6|17533.5|17533.6|17532.1|590
1589991000000|2020-05-20 16:10:00|17535.6|17534.1|17534.6|17533.1|17536.6|17535.1|17534.6|17532.7|839
1589991300000|2020-05-20 16:15:00|17535.6|17534.1|17537.6|17536.1|17538|17536.1|17535.6|17534.1|683
1589991600000|2020-05-20 16:20:00|17538.2|17535.7|17536.6|17535.1|17538.2|17536.3|17535.6|17534.1|324
1589991900000|2020-05-20 16:25:00|17535.6|17534.1|17534.6|17533.1|17536|17534.1|17534.6|17532.7|214
1589992200000|2020-05-20 16:30:00|17535.6|17534.1|17533.6|17532.1|17537.6|17536.1|17532.6|17531.1|812
1589992500000|2020-05-20 16:35:00|17532.6|17531.1|17531.6|17530.1|17532.6|17531.1|17530.6|17528.7|350
1589992800000|2020-05-20 16:40:00|17531.7|17530.2|17531.7|17530.2|17532.7|17531.2|17531.7|17529.2|369
1589993100000|2020-05-20 16:45:00|17532.5|17531|17533.7|17532.2|17533.7|17532.2|17531.7|17530.2|293
1589993400000|2020-05-20 16:50:00|17532.7|17531.2|17534.7|17533.2|17535.7|17534.2|17532.7|17531.2|258
1589993700000|2020-05-20 16:55:00|17535.7|17534.2|17536.7|17535.2|17536.7|17535.2|17534.3|17532.2|191
1589994000000|2020-05-20 17:00:00|17535.7|17534.2|17540.7|17539.2|17540.7|17539.2|17535.7|17533.8|453
1589994300000|2020-05-20 17:05:00|17541.7|17540.2|17539.1|17537.6|17541.7|17540.2|17536.7|17535.2|685
1589994600000|2020-05-20 17:10:00|17540.1|17538.6|17540.1|17537.6|17541.1|17539.6|17538.1|17536.1|582
1589994900000|2020-05-20 17:15:00|17539.7|17538.6|17540.5|17539|17543|17541|17538.1|17536.6|594
1589995200000|2020-05-20 17:20:00|17540.6|17539.1|17541.6|17540.1|17542.6|17540.5|17539.6|17538.1|427
1589995500000|2020-05-20 17:25:00|17541|17539.1|17544.6|17543.1|17545|17543.1|17540.6|17538.7|541
1589995800000|2020-05-20 17:30:00|17545.6|17544.1|17552.6|17551.1|17552.6|17551.1|17544.6|17543.1|2081
1589996100000|2020-05-20 17:35:00|17551.6|17550.1|17553.2|17551.7|17553.3|17551.7|17548.6|17547.1|1106
1589996400000|2020-05-20 17:40:00|17554.4|17552.9|17554.6|17553.1|17555.6|17554.1|17553|17550.7|506
1589996700000|2020-05-20 17:45:00|17555.6|17554.1|17550.6|17549.1|17556|17554.1|17550.6|17548.7|464
1589997000000|2020-05-20 17:50:00|17549.6|17548.1|17549.6|17547.1|17550.6|17549.1|17546.6|17545.1|565
1589997300000|2020-05-20 17:55:00|17549|17547.5|17547.6|17546.1|17549.6|17548.1|17546.2|17543.7|345
1589997600000|2020-05-20 18:00:00|17548.6|17547.1|17549.7|17547.2|17550.7|17549.2|17546.6|17545.1|348
1589997900000|2020-05-20 18:05:00|17549.5|17548.2|17548.7|17547.2|17550.1|17548.2|17546.7|17544.8|159
1589998200000|2020-05-20 18:10:00|17549.7|17548.2|17551.1|17549.6|17554.5|17553|17548.7|17547.8|307
1589998500000|2020-05-20 18:15:00|17551.3|17549.8|17553.5|17552|17554.5|17553|17551.3|17549.8|355
1589998800000|2020-05-20 18:20:00|17554.5|17553|17552.5|17551|17556.6|17555|17552.5|17551|544
1589999100000|2020-05-20 18:25:00|17553.5|17552|17549.7|17548.2|17555.5|17554|17548.7|17546.2|398
1589999400000|2020-05-20 18:30:00|17548.7|17547.2|17550.1|17548.6|17551.5|17549.6|17548.7|17547.2|228
1589999700000|2020-05-20 18:35:00|17551.1|17549.6|17550.1|17548.6|17551.1|17549.6|17547.7|17545.8|193
1590000000000|2020-05-20 18:40:00|17548.7|17547.2|17546.8|17545.3|17550.1|17548.6|17546.7|17545.2|297
1590000300000|2020-05-20 18:45:00|17545.9|17544.4|17543.8|17542.3|17546.8|17545.3|17543.8|17542.3|182
1590000600000|2020-05-20 18:50:00|17544|17542.5|17544.8|17542.3|17544.8|17543.3|17541.8|17540.3|208
1590000900000|2020-05-20 18:55:00|17544.2|17543.3|17545.8|17544.3|17546.8|17545.3|17542.8|17541.3|339
1590001200000|2020-05-20 19:00:00|17544.8|17543.3|17544.8|17543.3|17546.8|17544.9|17542.8|17541.3|332
1590001500000|2020-05-20 19:05:00|17543.8|17542.3|17541.8|17540.3|17544.8|17543.3|17540.8|17539.3|69
1590001800000|2020-05-20 19:10:00|17540.8|17539.3|17538.8|17537.3|17540.8|17539.3|17538.8|17537.3|372
1590002100000|2020-05-20 19:15:00|17539.8|17538.3|17540.8|17539.3|17542.2|17540.3|17538.9|17536.9|116
1590002400000|2020-05-20 19:20:00|17539.8|17538.3|17542.8|17541.3|17542.8|17541.3|17539.8|17537.9|117
1590002700000|2020-05-20 19:25:00|17543.4|17541.9|17542.9|17541.4|17544.3|17542.4|17541.8|17540.3|122
1590003000000|2020-05-20 19:30:00|17543.3|17541.8|17543.9|17542.4|17544.9|17542.8|17542.9|17541.4|113
1590003300000|2020-05-20 19:35:00|17543.1|17541.6|17542.9|17541.4|17543.9|17542.4|17541.9|17540.4|65
1590003600000|2020-05-20 19:40:00|17543.9|17542|17545.9|17544.4|17545.9|17544.4|17543.5|17542|159
1590003900000|2020-05-20 19:45:00|17544.9|17543.4|17542.9|17541.4|17546.9|17544.4|17542.9|17541.4|64
1590004200000|2020-05-20 19:50:00|17543.9|17542.4|17541.9|17539.4|17543.9|17542.4|17540.9|17539.4|146
1590004500000|2020-05-20 19:55:00|17540.9|17538.4|17540.5|17538|17540.9|17538.6|17537.1|17535.6|318
1590041100000|2020-05-21 06:05:00|17565.2|17563.7|17566.2|17564.7|17569.2|17567.1|17565.2|17563.7|1305
1590041400000|2020-05-21 06:10:00|17567.2|17565.7|17563.2|17561.7|17568.2|17566.7|17563.2|17561.7|843
1590041700000|2020-05-21 06:15:00|17564.2|17562.7|17564.2|17562.7|17567|17565.5|17561.2|17559.7|1150
1590042000000|2020-05-21 06:20:00|17563.2|17561.7|17563.2|17561.7|17564.2|17562.7|17558.2|17556.7|1247
1590042300000|2020-05-21 06:25:00|17564.2|17562.7|17567.2|17565.7|17568.2|17566.7|17563.2|17561.7|1565
1590042600000|2020-05-21 06:30:00|17568|17566.5|17572.1|17570.6|17572.9|17571.4|17567.2|17565.3|1548
1590042900000|2020-05-21 06:35:00|17572.9|17571.4|17569.7|17568.2|17572.9|17571.4|17568.7|17567.2|2167
1590043200000|2020-05-21 06:40:00|17570.7|17569.2|17567.3|17565.8|17570.7|17569.2|17566.3|17564.8|2546
1590043500000|2020-05-21 06:45:00|17566.3|17564.8|17565.3|17563.8|17568.3|17566.8|17564.3|17562.8|1528
1590043800000|2020-05-21 06:50:00|17564.3|17562.8|17566.3|17564.8|17566.3|17564.8|17562.3|17560.8|1321
1590044100000|2020-05-21 06:55:00|17565.3|17563.8|17562.3|17560.8|17566.3|17564.4|17562.3|17560.8|994
1590044400000|2020-05-21 07:00:00|17561.3|17559.8|17561.3|17559.8|17566.3|17564.8|17559.3|17557.8|2291
1590044700000|2020-05-21 07:05:00|17562.3|17560.8|17559.3|17557.8|17564.3|17562.8|17556.5|17555|2651
1590045000000|2020-05-21 07:10:00|17557.9|17556.4|17557.9|17556.4|17561.3|17559.8|17555.9|17554.4|1552
1590045300000|2020-05-21 07:15:00|17554.9|17553.4|17555.5|17554|17557.5|17556|17553.5|17552|1827
1590045600000|2020-05-21 07:20:00|17554.5|17553|17555.6|17554.1|17556.5|17554.9|17553.5|17551.6|930
1590045900000|2020-05-21 07:25:00|17554.6|17553.1|17549.6|17548.1|17554.6|17553.1|17548.6|17547.1|2117
1590046200000|2020-05-21 07:30:00|17550.6|17549.1|17556|17554.5|17560.4|17558.9|17549.6|17548.1|3937
1590046500000|2020-05-21 07:35:00|17555|17553.5|17553.6|17552.1|17558|17556.5|17551.6|17550.1|2367
1590046800000|2020-05-21 07:40:00|17555|17553.5|17562.4|17560.9|17562.4|17560.9|17555|17553.5|1755
1590047100000|2020-05-21 07:45:00|17563.4|17561.9|17564.4|17562.9|17565.4|17563.9|17560.4|17558.9|1455
1590047400000|2020-05-21 07:50:00|17565.4|17563.3|17563.4|17561.9|17566.4|17564.9|17561.4|17559.9|1888
1590047700000|2020-05-21 07:55:00|17563.8|17562.3|17559.4|17556.9|17565.4|17563.9|17557.4|17555.9|1212
1590048000000|2020-05-21 08:00:00|17558.4|17557.9|17554.6|17553.1|17559.4|17557.9|17554.6|17553.1|1386
1590048300000|2020-05-21 08:05:00|17553.8|17552.3|17556.3|17554.8|17556.9|17555.2|17552.6|17550.1|2940
1590048600000|2020-05-21 08:10:00|17556.7|17555.2|17550.7|17549.2|17557.9|17556.4|17550.7|17549.2|1615
1590048900000|2020-05-21 08:15:00|17550.9|17549.4|17554.5|17553|17556.5|17555|17549.7|17548.2|3028
1590049200000|2020-05-21 08:20:00|17555.5|17554|17556.3|17554.8|17556.7|17555.2|17552.3|17550.8|1820
1590049500000|2020-05-21 08:25:00|17555.7|17554.2|17555.7|17554.2|17559.1|17557.2|17555.7|17554.2|1869
1590049800000|2020-05-21 08:30:00|17555.5|17554|17551.7|17550.2|17555.7|17554.2|17550.7|17549.2|3289
1590050100000|2020-05-21 08:35:00|17552.3|17550.8|17550.9|17549.4|17555.1|17553.2|17546.9|17545.4|3769
1590050400000|2020-05-21 08:40:00|17550.7|17549.2|17551.7|17550.2|17554.7|17553.2|17550.7|17549.2|3321
1590050700000|2020-05-21 08:45:00|17552.7|17551.2|17549.8|17547.3|17552.7|17551.2|17548.8|17547.3|1169
1590051000000|2020-05-21 08:50:00|17548.8|17548.3|17547.8|17546.3|17549.8|17548.3|17547.8|17545.9|1274
1590051300000|2020-05-21 08:55:00|17548|17546.5|17544|17541.5|17548.8|17547.3|17540|17538.5|5620
1590051600000|2020-05-21 09:00:00|17543|17542.5|17542|17540.5|17545|17543.5|17539|17537.5|4119
1590051900000|2020-05-21 09:05:00|17541.2|17539.7|17533.2|17531.7|17544|17542.5|17533.2|17531.7|3111
1590052200000|2020-05-21 09:10:00|17534.2|17532.7|17531.2|17529.7|17536.2|17534.7|17528.2|17526.7|4329
1590052500000|2020-05-21 09:15:00|17530.2|17528.7|17532.2|17530.7|17533.2|17531.7|17525.2|17523.7|3605
1590052800000|2020-05-21 09:20:00|17531.2|17529.7|17535.2|17533.7|17535.2|17533.7|17531.2|17529.7|2601
1590053100000|2020-05-21 09:25:00|17534.2|17532.7|17535.6|17534.1|17539|17537.1|17534.2|17532.7|2350
1590053400000|2020-05-21 09:30:00|17536.6|17535.1|17537|17535.5|17539|17537.1|17535.6|17534.1|1035
1590053700000|2020-05-21 09:35:00|17537.2|17535.7|17542.1|17540.6|17542.1|17540.6|17537|17535.5|2541
1590054000000|2020-05-21 09:40:00|17541.9|17540.4|17539.1|17537.6|17542.1|17540.6|17539.1|17537.6|2084
1590054300000|2020-05-21 09:45:00|17540.1|17538.6|17542.1|17540.6|17543.1|17541.6|17539.1|17537.2|1710
1590054600000|2020-05-21 09:50:00|17541.9|17540.4|17549.1|17547.6|17550.1|17548.6|17541.1|17539.6|1717
1590054900000|2020-05-21 09:55:00|17548.1|17546.6|17551.1|17549.6|17551.1|17549.6|17547.1|17545.6|2164
1590055200000|2020-05-21 10:00:00|17550.1|17548.6|17550.9|17548.4|17552.9|17551.4|17549.9|17548.4|1768
1590055500000|2020-05-21 10:05:00|17549.9|17549.4|17546.1|17543.6|17549.9|17549.4|17545.1|17543.6|1879
1590055800000|2020-05-21 10:10:00|17545.1|17544.6|17544.1|17542.6|17546.1|17544.6|17543.1|17541.6|1149
1590056100000|2020-05-21 10:15:00|17544.7|17541.6|17546.2|17544.7|17548.1|17546.6|17544.1|17541.6|1507
1590056400000|2020-05-21 10:20:00|17545.2|17543.7|17545.2|17543.7|17546.2|17544.7|17544.2|17542.7|713
1590056700000|2020-05-21 10:25:00|17544.2|17542.7|17543.2|17541.7|17545.2|17543.7|17543.2|17541.3|1457
1590057000000|2020-05-21 10:30:00|17544.2|17542.7|17547|17545.5|17548|17546.5|17544.2|17542.7|3025
1590057300000|2020-05-21 10:35:00|17548|17546.5|17548|17546.5|17550|17547.5|17546|17544.5|1057
1590057600000|2020-05-21 10:40:00|17547|17545.5|17550|17548.5|17551|17549.5|17547|17545.5|763
1590057900000|2020-05-21 10:45:00|17549|17547.5|17550|17548.5|17551|17549.5|17547|17545.5|2023
1590058200000|2020-05-21 10:50:00|17551|17549.5|17553|17551.5|17553|17551.5|17551|17549.5|1039
1590058500000|2020-05-21 10:55:00|17552|17550.5|17552.1|17550.6|17553.1|17551.6|17550.1|17548.6|3165
1590058800000|2020-05-21 11:00:00|17552.5|17549.6|17548.1|17546.6|17552.5|17550.2|17548.1|17546.6|1233
1590059100000|2020-05-21 11:05:00|17549.1|17547.6|17550.1|17548.6|17551.1|17549.6|17548.1|17546.2|1482
1590059400000|2020-05-21 11:10:00|17549.9|17548.4|17544.3|17542.8|17549.9|17548.4|17543.3|17541.8|1801
1590059700000|2020-05-21 11:15:00|17545.3|17543.8|17544.3|17542.8|17545.3|17543.8|17542.3|17540.8|1421
1590060000000|2020-05-21 11:20:00|17543.7|17542.2|17545.1|17543.6|17547.3|17545.8|17543.3|17541.8|1142
1590060300000|2020-05-21 11:25:00|17544.1|17542.6|17544.1|17542.6|17546.1|17544|17543.1|17541.2|1934
1590060600000|2020-05-21 11:30:00|17544.7|17543.2|17543.1|17541.6|17544.7|17543.2|17540.1|17538.6|1637
1590060900000|2020-05-21 11:35:00|17543.3|17541.8|17545.2|17543.7|17547.6|17545.7|17543.3|17541.8|1474
1590061200000|2020-05-21 11:40:00|17544.3|17542.8|17543.4|17541.9|17544.4|17542.8|17541.3|17539.8|1157
1590061500000|2020-05-21 11:45:00|17544.4|17542.3|17547.4|17545.9|17547.4|17545.9|17543.4|17541.5|1423
1590061800000|2020-05-21 11:50:00|17546.4|17544.9|17549.2|17547.7|17550.2|17547.7|17545.4|17543.9|793
1590062100000|2020-05-21 11:55:00|17549.4|17547.9|17549.2|17547.7|17550.6|17548.7|17548.2|17546.7|2411
1590062400000|2020-05-21 12:00:00|17548.2|17546.7|17545.4|17543.9|17549.2|17547.7|17544.4|17542.9|1622
1590062700000|2020-05-21 12:05:00|17546.4|17544.9|17548.2|17546.7|17548.2|17546.7|17545.4|17543.9|878
1590063000000|2020-05-21 12:10:00|17549.2|17547.3|17546.8|17545.3|17550.2|17548.7|17545.8|17544.3|355
1590063300000|2020-05-21 12:15:00|17547.8|17545.7|17543.8|17542.3|17549.6|17547.7|17541.8|17539.9|1046
1590063600000|2020-05-21 12:20:00|17544.8|17543.3|17544.9|17543.4|17546.4|17544.9|17542.4|17540.9|1590
1590063900000|2020-05-21 12:25:00|17545.4|17543.9|17549.3|17547.8|17549.7|17547.8|17544.9|17543.4|976
1590064200000|2020-05-21 12:30:00|17550.3|17548.8|17557.1|17555.6|17557.1|17555.6|17548.9|17546.8|2312
1590064500000|2020-05-21 12:35:00|17558.1|17556.6|17556.1|17554.6|17558.1|17556.6|17550.1|17548.2|2726
1590064800000|2020-05-21 12:40:00|17557.1|17555|17556.1|17554.6|17558.1|17556.6|17555.1|17553.6|1607
1590065100000|2020-05-21 12:45:00|17557.1|17555.6|17561.1|17559.6|17563.1|17561.6|17555.1|17553.6|4616
1590065400000|2020-05-21 12:50:00|17562.1|17560.6|17565.1|17563.6|17567.5|17565.6|17559.1|17557.6|2843
1590065700000|2020-05-21 12:55:00|17566.1|17564.6|17566.2|17564.7|17567.2|17565.7|17563.2|17561.7|2032
1590066000000|2020-05-21 13:00:00|17567.2|17565.7|17567.2|17565.7|17567.2|17565.7|17564.2|17562.7|2345
1590066300000|2020-05-21 13:05:00|17566.6|17565.1|17568.2|17566.7|17570.6|17568.7|17563.2|17561.7|2661
1590066600000|2020-05-21 13:10:00|17568.8|17567.3|17565.2|17563.7|17569.2|17567.7|17564.2|17562.7|1167
1590066900000|2020-05-21 13:15:00|17566.2|17563.3|17569.2|17567.7|17570.2|17568.7|17565.2|17563.3|1276
1590067200000|2020-05-21 13:20:00|17568.2|17566.7|17566.2|17564.7|17569.2|17567.7|17565.2|17563.7|678
1590067500000|2020-05-21 13:25:00|17567.2|17565.7|17566.2|17564.7|17567.6|17565.7|17564.2|17562.3|1973
1590067800000|2020-05-21 13:30:00|17566.4|17564.9|17566.7|17565.2|17569.5|17567.7|17566.2|17564.7|1651
1590068100000|2020-05-21 13:35:00|17565.7|17564.2|17566.7|17565.2|17570.5|17568.6|17565.7|17564.2|1491
1590068400000|2020-05-21 13:40:00|17566.5|17564.2|17560.3|17558.8|17567.7|17566.2|17560.3|17558.8|2888
1590068700000|2020-05-21 13:45:00|17560.1|17558.6|17559.3|17557.8|17562.3|17560.8|17558.3|17556.8|1950
1590069000000|2020-05-21 13:50:00|17559.9|17558.4|17562.3|17560.8|17564.3|17562.8|17559.3|17557.8|1679
1590069300000|2020-05-21 13:55:00|17563.3|17561.8|17565.3|17563.8|17566.7|17564.8|17562.3|17560.4|2213
1590069600000|2020-05-21 14:00:00|17565.5|17564|17566.3|17564.8|17567.7|17565.8|17564.3|17562.8|2342
1590069900000|2020-05-21 14:05:00|17565.3|17563.8|17562.3|17560.8|17567.3|17565.8|17562.3|17560.8|1132
1590070200000|2020-05-21 14:10:00|17563.3|17561.8|17563.3|17561.8|17565.3|17562.8|17561.3|17559.8|930
1590070500000|2020-05-21 14:15:00|17562.5|17561|17564.3|17562.8|17567.3|17565.8|17562.3|17560.4|2758
1590070800000|2020-05-21 14:20:00|17564.4|17562.9|17570.4|17568.9|17570.4|17568.9|17563.4|17561.9|1568
1590071100000|2020-05-21 14:25:00|17571.4|17569.9|17576.2|17574.7|17576.2|17574.7|17571.4|17569.3|4087
1590071400000|2020-05-21 14:30:00|17576.4|17574.9|17581.2|17579.7|17581.2|17579.7|17575.2|17573.7|4138
1590071700000|2020-05-21 14:35:00|17581.4|17579.9|17587|17585.5|17587|17585.5|17580.2|17578.7|4244
1590072000000|2020-05-21 14:40:00|17588|17586.5|17586|17584.5|17591|17589.1|17586|17584.5|3855
1590072300000|2020-05-21 14:45:00|17585|17583.5|17584.6|17583.1|17587|17585.5|17582.6|17581.1|3648
1590072600000|2020-05-21 14:50:00|17585.6|17584.1|17580.2|17578.7|17585.6|17584.1|17579.2|17577.7|2299
1590072900000|2020-05-21 14:55:00|17581.2|17579.7|17580.3|17578.8|17582.3|17580.8|17579.3|17577.8|3010
1590073200000|2020-05-21 15:00:00|17580.7|17579.2|17581.3|17579.8|17582.1|17580.6|17578.3|17576.8|2312
1590073500000|2020-05-21 15:05:00|17580.3|17578.8|17579.3|17577.8|17583.1|17581.6|17579.3|17577.8|2836
1590073800000|2020-05-21 15:10:00|17580.3|17578.8|17578.3|17576.8|17580.3|17578.8|17576.9|17575.4|4114
1590074100000|2020-05-21 15:15:00|17577.7|17575.8|17586.3|17584.8|17586.3|17584.8|17577.3|17575.8|2710
1590074400000|2020-05-21 15:20:00|17585.3|17583.8|17585.3|17583.8|17587.3|17585.8|17584.3|17582.4|1426
1590074700000|2020-05-21 15:25:00|17584.3|17582.8|17585.3|17583.8|17585.7|17583.8|17584.3|17582.4|1500
1590075000000|2020-05-21 15:30:00|17584.9|17583.4|17579.3|17577.8|17585.3|17583.8|17577.3|17575.8|1768
1590075300000|2020-05-21 15:35:00|17580.3|17578.8|17581.4|17579.9|17581.4|17579.9|17579.3|17577.8|732
1590075600000|2020-05-21 15:40:00|17582.4|17580.9|17578.4|17576.9|17582.8|17580.9|17574.4|17572.9|2500
1590075900000|2020-05-21 15:45:00|17578.8|17577.3|17578.4|17576.9|17581.4|17579.9|17578|17576.5|1226
1590076200000|2020-05-21 15:50:00|17579.4|17577.9|17580.4|17578.9|17580.4|17578.9|17578.4|17576.9|856
1590076500000|2020-05-21 15:55:00|17579.6|17578.1|17580.4|17578.9|17581.8|17579.9|17579.4|17577.9|1264
1590076800000|2020-05-21 16:00:00|17579.4|17577.9|17575.4|17573.9|17580.4|17578.9|17575.4|17573.9|849
1590077100000|2020-05-21 16:05:00|17574.4|17572.9|17574.2|17572.7|17575.4|17573.9|17573.6|17571.7|592
1590077400000|2020-05-21 16:10:00|17573.8|17571.7|17575.6|17574.1|17577|17575.1|17573.8|17571.7|556
1590077700000|2020-05-21 16:15:00|17574.6|17573.1|17575.6|17574.1|17576.6|17575.1|17574.6|17573.1|539
1590078000000|2020-05-21 16:20:00|17574.6|17573.1|17575.6|17574.1|17576.6|17575.1|17574.6|17573.1|458
1590078300000|2020-05-21 16:25:00|17575.7|17574.2|17575.7|17574.2|17575.7|17574.2|17573.7|17572.2|128
1590078600000|2020-05-21 16:30:00|17576.1|17574.6|17575.7|17574.2|17576.7|17574.6|17574.7|17572.8|166
1590078900000|2020-05-21 16:35:00|17574.7|17573.2|17578.5|17577|17579.9|17578|17574.7|17573.2|668
1590079200000|2020-05-21 16:40:00|17577.5|17576|17575.1|17573.6|17578.5|17577|17575.1|17573.2|386
1590079500000|2020-05-21 16:45:00|17575.9|17574.4|17575.1|17573.6|17576.1|17574.6|17574.1|17572.6|716
1590079800000|2020-05-21 16:50:00|17576.1|17574.6|17575.5|17574|17577.1|17575.6|17575.1|17573.2|325
1590080100000|2020-05-21 16:55:00|17576.5|17575|17575.5|17574|17577|17575|17575.5|17574|395
1590080400000|2020-05-21 17:00:00|17576.5|17573|17571.6|17569.1|17577|17575|17567.7|17566.2|1063
1590080700000|2020-05-21 17:05:00|17572|17570.1|17574.6|17573.1|17574.6|17573.1|17571.6|17570.1|359
1590081000000|2020-05-21 17:10:00|17574.4|17572.9|17571.6|17570.1|17574.6|17573.1|17570.6|17569.1|215
1590081300000|2020-05-21 17:15:00|17572.6|17571.1|17572.6|17570.1|17573.6|17571.6|17570.2|17568.1|160
1590081600000|2020-05-21 17:20:00|17573|17571.1|17572.6|17571.1|17573.6|17572.1|17570.6|17569.1|81
1590081900000|2020-05-21 17:25:00|17573.6|17572.1|17568.6|17567.1|17574.6|17573.1|17568.6|17567.1|501
1590082200000|2020-05-21 17:30:00|17569.6|17568.1|17570.6|17568.1|17571.6|17570.1|17568.6|17567.1|359
1590082500000|2020-05-21 17:35:00|17569.6|17569.1|17569.2|17567.7|17571.6|17570.1|17567.6|17565.7|334
1590082800000|2020-05-21 17:40:00|17570.2|17568.7|17571.2|17569.7|17571.2|17569.7|17570.2|17567.7|198
1590083100000|2020-05-21 17:45:00|17571.4|17569.9|17571.3|17569.8|17572.3|17570.8|17570.7|17568.7|253
1590083400000|2020-05-21 17:50:00|17572.3|17570.2|17570.3|17568.8|17572.7|17570.8|17570.3|17568.4|177
1590083700000|2020-05-21 17:55:00|17571.3|17569.4|17571.3|17569.8|17571.3|17569.8|17569.3|17567.4|147
1590084000000|2020-05-21 18:00:00|17570.9|17569.4|17569.9|17568.4|17571.3|17569.8|17569.9|17568.3|84
1590084300000|2020-05-21 18:05:00|17570.7|17569.2|17570.9|17569.4|17570.9|17569.4|17569.9|17568.4|82
1590084600000|2020-05-21 18:10:00|17570.5|17569|17570.9|17569.4|17570.9|17569.4|17569.9|17568|32
1590084900000|2020-05-21 18:15:00|17571.9|17570.4|17573.3|17571.8|17575.7|17573.2|17571.9|17570.4|267
1590085200000|2020-05-21 18:20:00|17573.7|17571.2|17573.3|17571.8|17574.3|17572.8|17572.3|17570.8|54
1590085500000|2020-05-21 18:25:00|17573.5|17572|17574.4|17572.9|17576.8|17574.8|17573.2|17571.7|165
1590085800000|2020-05-21 18:30:00|17573.4|17571.9|17574.4|17571.9|17575.8|17574.3|17573.4|17571.9|80
1590086100000|2020-05-21 18:35:00|17574|17572.9|17573.4|17571.9|17575.4|17573.3|17573.4|17571.5|76
1590086400000|2020-05-21 18:40:00|17574.4|17572.3|17572.4|17569.9|17574.4|17572.3|17570.4|17568.3|149
1590086700000|2020-05-21 18:45:00|17572|17570.9|17574.4|17572.9|17574.4|17572.9|17571.4|17569.5|68
1590087000000|2020-05-21 18:50:00|17573.4|17571.9|17571.4|17569.9|17575.4|17573.9|17571.4|17569.9|119
1590087300000|2020-05-21 18:55:00|17570.4|17568.9|17571.4|17568.9|17571.4|17569.9|17569.4|17567.9|216
1590087600000|2020-05-21 19:00:00|17570.4|17568.5|17570|17567.5|17571|17568.9|17569.4|17567.5|146
1590087900000|2020-05-21 19:05:00|17570.4|17567.9|17570.4|17568.9|17571.4|17569.9|17569.4|17567.5|233
1590088200000|2020-05-21 19:10:00|17570.5|17569|17570.5|17569|17572.5|17571|17569.5|17568|304
1590088500000|2020-05-21 19:15:00|17569.5|17568|17570.5|17568|17571.9|17570|17569.5|17568|133
1590088800000|2020-05-21 19:20:00|17569.5|17569|17570.5|17569|17570.5|17569|17569.5|17568|56
1590089100000|2020-05-21 19:25:00|17570.1|17568.6|17571.1|17568.6|17571.5|17569.6|17570.1|17568.2|85
1590089400000|2020-05-21 19:30:00|17570.1|17567.6|17569.1|17567.6|17571.5|17569|17569.1|17567.6|73
1590089700000|2020-05-21 19:35:00|17570.1|17568.6|17569.1|17567.6|17571.1|17569.6|17569.1|17566.6|206
1590090000000|2020-05-21 19:40:00|17569.7|17568.2|17569.1|17566.6|17570.1|17568.6|17568.1|17566.2|209
1590090300000|2020-05-21 19:45:00|17568.1|17567.6|17567.1|17565.6|17569.5|17567.6|17567.1|17565.6|144
1590090600000|2020-05-21 19:50:00|17568|17566.5|17567.1|17565.6|17568.6|17566.6|17567.1|17565.2|205
1590090900000|2020-05-21 19:55:00|17567.2|17565.7|17567.2|17565.7|17567.2|17565.7|17566.2|17564.2|234
1590127500000|2020-05-22 06:05:00|17602.1|17600.6|17600.1|17598.6|17605.1|17603.6|17600.1|17598.2|1060
1590127800000|2020-05-22 06:10:00|17601.1|17599.6|17600.1|17597.6|17604.1|17602.6|17599.1|17597.6|1510
1590128100000|2020-05-22 06:15:00|17599.1|17596.6|17596.1|17594.6|17600.3|17598.8|17595.1|17593.6|2593
1590128400000|2020-05-22 06:20:00|17597.1|17595.6|17595.1|17593.6|17599.1|17597.6|17595.1|17593.6|2399
1590128700000|2020-05-22 06:25:00|17596.1|17594.6|17597.1|17595.6|17600.1|17598.6|17591.3|17589.8|3143
1590129000000|2020-05-22 06:30:00|17598.1|17596.6|17596.1|17594.6|17601.1|17599.6|17592.7|17591.2|1884
1590129300000|2020-05-22 06:35:00|17597.1|17595.6|17597.1|17595.6|17601.1|17599.6|17594.1|17592.6|2745
1590129600000|2020-05-22 06:40:00|17596.1|17594.6|17602.2|17600.7|17604.2|17602.7|17596.1|17594.6|3389
1590129900000|2020-05-22 06:45:00|17603.2|17601.7|17601.2|17599.7|17604.2|17602.7|17598.2|17596.7|1893
1590130200000|2020-05-22 06:50:00|17602.2|17599.1|17603.2|17601.7|17604.2|17602.7|17599.2|17597.7|1162
1590130500000|2020-05-22 06:55:00|17604.2|17602.7|17602.6|17601.1|17606|17604.5|17601.2|17599.7|2905
1590130800000|2020-05-22 07:00:00|17603.6|17602.1|17607|17605.5|17610|17608.5|17601.2|17599.7|3394
1590131100000|2020-05-22 07:05:00|17606.9|17605.4|17608|17606.5|17611.6|17610.1|17605|17603.5|6024
1590131400000|2020-05-22 07:10:00|17608.6|17607.1|17614.9|17613.4|17615.5|17614|17608.6|17607.1|6216
1590131700000|2020-05-22 07:15:00|17614.5|17613|17616.9|17615.4|17621.9|17620.4|17613.9|17612.4|5614
1590132000000|2020-05-22 07:20:00|17615.9|17614.4|17614.9|17613.4|17619.3|17617.4|17611.9|17610.4|3773
1590132300000|2020-05-22 07:25:00|17615.9|17614.4|17612.9|17611.4|17615.9|17614.4|17609.9|17608.4|1189
1590132600000|2020-05-22 07:30:00|17613.9|17612.4|17606.1|17604.6|17613.9|17612.4|17606.1|17603.6|3132
1590132900000|2020-05-22 07:35:00|17605.9|17604.4|17611.5|17610|17612.9|17611.4|17605.1|17603.6|2159
1590133200000|2020-05-22 07:40:00|17612.9|17611.4|17606.1|17604.6|17612.9|17611.4|17606.1|17604.6|3680
1590133500000|2020-05-22 07:45:00|17606.9|17605.4|17610|17608.5|17611|17609.5|17605.1|17603.6|2722
1590133800000|2020-05-22 07:50:00|17609|17607.5|17602.1|17600.6|17609|17607.5|17602.1|17600.6|3094
1590134100000|2020-05-22 07:55:00|17603.1|17599.6|17606|17604.5|17609|17606.5|17601.1|17599.6|3492
1590134400000|2020-05-22 08:00:00|17607|17605.5|17603.2|17601.7|17609|17607.5|17603|17601.5|2588
1590134700000|2020-05-22 08:05:00|17602.2|17600.7|17601.2|17599.7|17603.6|17601.7|17600.2|17598.3|2692
1590135000000|2020-05-22 08:10:00|17600.4|17598.9|17591.4|17589.9|17601.2|17599.7|17591.4|17589.9|2939
1590135300000|2020-05-22 08:15:00|17590.4|17588.9|17590.4|17588.9|17591.8|17589.9|17587.4|17585.9|2653
1590135600000|2020-05-22 08:20:00|17591.4|17589.9|17594.4|17592.9|17595.4|17593.9|17589.4|17587.9|3082
1590135900000|2020-05-22 08:25:00|17593.4|17591.9|17593|17591.5|17594.8|17593.3|17592.4|17590.9|1426
1590136200000|2020-05-22 08:30:00|17592.4|17590.9|17588.4|17586.9|17592.8|17591.3|17588.4|17586.5|2781
1590136500000|2020-05-22 08:35:00|17589|17587.5|17590.4|17588.9|17591.4|17589.9|17586.4|17584.5|2173
1590136800000|2020-05-22 08:40:00|17589.4|17587.9|17591.4|17589.9|17592.4|17590.9|17586.4|17584.9|2171
1590137100000|2020-05-22 08:45:00|17590.4|17588.9|17593.5|17592|17593.5|17592|17588.4|17586.9|1817
1590137400000|2020-05-22 08:50:00|17594.5|17592.5|17594.5|17593|17596.5|17595|17591.5|17589.6|2944
1590137700000|2020-05-22 08:55:00|17595.5|17594|17589.5|17588|17595.5|17594|17589.5|17587.6|3594
1590138000000|2020-05-22 09:00:00|17590.5|17589|17589.5|17588|17593.5|17591|17588.5|17587|2682
1590138300000|2020-05-22 09:05:00|17588.5|17587|17589.5|17588|17591.5|17590|17587.5|17586|1603
1590138600000|2020-05-22 09:10:00|17589.7|17588.2|17588.5|17587|17591.5|17590|17585.9|17584.4|2234
1590138900000|2020-05-22 09:15:00|17589.1|17586.6|17590.5|17589|17590.5|17589|17586.5|17585|2960
1590139200000|2020-05-22 09:20:00|17590.4|17588.9|17587.5|17586|17590.4|17588.9|17585.5|17583.6|2281
1590139500000|2020-05-22 09:25:00|17587.4|17585.9|17589.6|17588.1|17589.6|17588.1|17585.5|17584|2037
1590139800000|2020-05-22 09:30:00|17588.6|17587.1|17587.3|17585.8|17590.6|17589.1|17586.2|17584.7|1187
1590140100000|2020-05-22 09:35:00|17588.7|17587.2|17592.6|17591.1|17592.6|17591.1|17588.3|17586.8|1059
1590140400000|2020-05-22 09:40:00|17593.6|17592.1|17593.6|17592.1|17594.4|17592.9|17592.2|17590.7|775
1590140700000|2020-05-22 09:45:00|17594.6|17592.5|17596.6|17595.1|17597.6|17596.1|17593.6|17592.1|1937
1590141000000|2020-05-22 09:50:00|17596.2|17594.7|17597.6|17596.1|17597.6|17596.1|17594.6|17593.1|1201
1590141300000|2020-05-22 09:55:00|17597.4|17595.9|17597.6|17596.1|17598|17596.1|17595.6|17594.1|1504
1590141600000|2020-05-22 10:00:00|17596.6|17595.1|17593.8|17592.3|17597.6|17596.1|17592.8|17591.3|1611
1590141900000|2020-05-22 10:05:00|17594.8|17593.3|17592.8|17591.3|17594.8|17593.3|17590.8|17588.9|1489
1590142200000|2020-05-22 10:10:00|17592.4|17590.3|17587.8|17586.3|17593.2|17591.3|17587.8|17586.3|1682
1590142500000|2020-05-22 10:15:00|17587.2|17585.7|17585.8|17584.3|17588.8|17587.3|17584.8|17583.3|1557
1590142800000|2020-05-22 10:20:00|17585|17583.5|17586.9|17585.4|17588.3|17586.4|17584.8|17583.3|565
1590143100000|2020-05-22 10:25:00|17588.3|17585.8|17592.9|17591.4|17592.9|17591.4|17585.9|17584.4|1665
1590143400000|2020-05-22 10:30:00|17591.9|17590.4|17595.7|17594.2|17596.7|17595.2|17591.3|17589.8|1982
1590143700000|2020-05-22 10:35:00|17596.7|17595.2|17593.7|17592.2|17598.1|17596.6|17593.7|17592.2|1428
1590144000000|2020-05-22 10:40:00|17592.7|17591.2|17591.7|17590.2|17594.3|17592.2|17590.7|17589.2|1421
1590144300000|2020-05-22 10:45:00|17590.7|17589.2|17587.9|17586.4|17591.7|17590.2|17587.9|17586.4|989
1590144600000|2020-05-22 10:50:00|17588.9|17587.4|17592.9|17591.4|17592.9|17591.4|17588.9|17587.4|1922
1590144900000|2020-05-22 10:55:00|17592.3|17590.4|17595.8|17594.3|17596.8|17594.7|17591.9|17590.4|1342
1590145200000|2020-05-22 11:00:00|17596.8|17595.3|17593.8|17592.3|17596.8|17595.3|17593.8|17592.3|1526
1590145500000|2020-05-22 11:05:00|17594.8|17592.9|17591|17589.5|17594.8|17593.3|17590.8|17588.9|1034
1590145800000|2020-05-22 11:10:00|17590|17588.5|17590|17588.5|17591.4|17589.5|17588.7|17587.1|862
1590146100000|2020-05-22 11:15:00|17590.6|17589.1|17590.6|17589.1|17591|17589.1|17590|17588.1|841
1590146400000|2020-05-22 11:20:00|17590|17588.5|17588|17586.5|17590.6|17589.1|17587|17585.5|451
1590146700000|2020-05-22 11:25:00|17588.6|17587.1|17591|17589.5|17591|17589.5|17588.4|17586.9|709
1590147000000|2020-05-22 11:30:00|17592|17590.5|17595|17593.5|17595|17593.5|17591|17589.1|1261
1590147300000|2020-05-22 11:35:00|17594|17592.5|17595.9|17594.4|17596.9|17595.4|17594|17592.5|1196
1590147600000|2020-05-22 11:40:00|17594.9|17593.4|17590.9|17589.4|17594.9|17593.4|17590.9|17589.4|1369
1590147900000|2020-05-22 11:45:00|17589.9|17588.4|17588.9|17587.4|17591.9|17590.4|17588.9|17587.4|657
1590148200000|2020-05-22 11:50:00|17589.9|17588.4|17587.1|17585.6|17589.9|17588.4|17582.1|17580.6|2980
1590148500000|2020-05-22 11:55:00|17587.5|17586|17580.1|17578.6|17587.5|17586|17578.1|17576.6|3155
1590148800000|2020-05-22 12:00:00|17579.7|17578.2|17582.1|17580.6|17583.1|17581.6|17577.1|17575.6|2891
1590149100000|2020-05-22 12:05:00|17581.7|17579.2|17581.1|17579.6|17582.1|17580.6|17580.1|17578.6|1227
1590149400000|2020-05-22 12:10:00|17581.7|17580.2|17583.1|17581.6|17584.5|17582.6|17581.1|17579.6|2473
1590149700000|2020-05-22 12:15:00|17584.1|17582.6|17581.1|17579.6|17584.1|17582.6|17580.1|17578.6|2115
1590150000000|2020-05-22 12:20:00|17582.1|17580.6|17586.1|17584.6|17587.1|17585.6|17581.7|17580.2|1464
1590150300000|2020-05-22 12:25:00|17585.1|17583.6|17587.2|17585.7|17588.2|17586.7|17585.1|17583.2|3190
1590150600000|2020-05-22 12:30:00|17588.2|17586.7|17587.2|17585.7|17589.2|17587.7|17586.2|17584.7|1374
1590150900000|2020-05-22 12:35:00|17586.2|17584.7|17585.2|17583.7|17587.2|17585.7|17583.2|17581.7|1793
1590151200000|2020-05-22 12:40:00|17585|17583.5|17585.2|17583.7|17589.2|17587.7|17583.2|17581.7|1755
1590151500000|2020-05-22 12:45:00|17585|17583.5|17580.2|17578.7|17585|17583.5|17580.2|17578.7|1516
1590151800000|2020-05-22 12:50:00|17581.2|17579.7|17579.2|17577.7|17581.2|17579.7|17577.2|17575.3|1259
1590152100000|2020-05-22 12:55:00|17580.2|17578.7|17579.2|17577.7|17581.2|17579.7|17578.2|17576.7|1281
1590152400000|2020-05-22 13:00:00|17580.2|17578.7|17575.2|17573.7|17580.2|17578.7|17575.2|17573.7|1243
1590152700000|2020-05-22 13:05:00|17574.4|17572.9|17575.3|17573.8|17576.3|17574.8|17574.3|17572.7|981
1590153000000|2020-05-22 13:10:00|17576.3|17574.8|17570.4|17568.9|17576.3|17574.8|17570|17568.5|1428
1590153300000|2020-05-22 13:15:00|17571|17568.5|17570.5|17569|17574.4|17572.9|17569.5|17568|2165
1590153600000|2020-05-22 13:20:00|17570.9|17569.4|17570.5|17569|17571.5|17570|17569.5|17568|1428
1590153900000|2020-05-22 13:25:00|17569.9|17568.4|17571.1|17569.6|17571.5|17569.6|17568.1|17566.6|3483
1590154200000|2020-05-22 13:30:00|17570.9|17569.4|17572.5|17571|17574.5|17573|17565.1|17563.6|3648
1590154500000|2020-05-22 13:35:00|17573.5|17572|17573.5|17572|17574.9|17573|17571.5|17570|1191
1590154800000|2020-05-22 13:40:00|17572.9|17571.4|17573.5|17572|17573.9|17572|17572.5|17570.6|1372
1590155100000|2020-05-22 13:45:00|17572.9|17571.4|17570.1|17568.6|17574.5|17573|17569.5|17568|1079
1590155400000|2020-05-22 13:50:00|17570.3|17568.8|17573.5|17572|17574.5|17573|17570.3|17568.8|1833
1590155700000|2020-05-22 13:55:00|17572.5|17571|17573.5|17572|17574.5|17573|17571.5|17569.6|1220
1590156000000|2020-05-22 14:00:00|17572.5|17571|17574.6|17573.1|17575.6|17574.1|17572.5|17571|1175
1590156300000|2020-05-22 14:05:00|17574|17572.5|17578.6|17577.1|17578.6|17577.1|17574|17572.5|2266
1590156600000|2020-05-22 14:10:00|17579.6|17578.1|17576.6|17575.1|17579.6|17578.1|17575.2|17573.7|1764
1590156900000|2020-05-22 14:15:00|17576|17574.5|17573.6|17572.1|17577|17575.1|17571.6|17570.1|1886
1590157200000|2020-05-22 14:20:00|17572.8|17571.3|17573.6|17572.1|17575.6|17574.1|17571.6|17570.1|4562
1590157500000|2020-05-22 14:25:00|17574.6|17573.1|17574.6|17573.1|17576.6|17575.1|17572.6|17571.1|3374
1590157800000|2020-05-22 14:30:00|17574|17572.5|17572.6|17571.1|17575|17573.1|17571.6|17569.7|3509
1590158100000|2020-05-22 14:35:00|17571.6|17570.1|17565.8|17564.3|17573.6|17572.1|17565.8|17563.9|2013
1590158400000|2020-05-22 14:40:00|17566.4|17564.9|17565.8|17564.3|17567.9|17566.3|17565.2|17563.7|3574
1590158700000|2020-05-22 14:45:00|17565.4|17563.9|17569.7|17568.2|17569.7|17568.2|17565.2|17563.7|1818
1590159000000|2020-05-22 14:50:00|17570.3|17568.8|17569.7|17568.2|17572.7|17570.6|17569.3|17567.2|3433
1590159300000|2020-05-22 14:55:00|17570.7|17569.2|17571.7|17570.2|17572.7|17571.2|17570.7|17568.8|1880
1590159600000|2020-05-22 15:00:00|17572.7|17571.2|17572.7|17571.2|17573.7|17572.2|17571.7|17570.2|1424
1590159900000|2020-05-22 15:05:00|17573.5|17572|17574.7|17572.2|17574.7|17573.2|17571.7|17570.2|1966
1590160200000|2020-05-22 15:10:00|17573.7|17572.4|17581.6|17580.1|17581.6|17580.1|17573.7|17572.4|4471
1590160500000|2020-05-22 15:15:00|17580.6|17579.1|17570.7|17569.2|17580.6|17579.1|17569.7|17567.8|3711
1590160800000|2020-05-22 15:20:00|17571.7|17570.2|17571.8|17570.3|17573.7|17572.2|17571.7|17570.2|826
1590161100000|2020-05-22 15:25:00|17572.8|17571.3|17568.9|17567.4|17573.2|17571.3|17568.9|17567.4|1182
1590161400000|2020-05-22 15:30:00|17569.9|17568.4|17572.8|17571.3|17573.8|17572.3|17568.9|17567.4|1236
1590161700000|2020-05-22 15:35:00|17572.2|17570.7|17572|17570.5|17573.2|17571.3|17571|17569.5|1030
1590162000000|2020-05-22 15:40:00|17571|17569.5|17573.8|17572.3|17573.8|17572.3|17571|17569.5|573
1590162300000|2020-05-22 15:45:00|17574.8|17573.3|17571.8|17570.3|17574.8|17573.3|17571.8|17570.3|1058
1590162600000|2020-05-22 15:50:00|17572.2|17569.7|17568|17566.5|17572.2|17569.7|17567|17565.5|755
1590162900000|2020-05-22 15:55:00|17567.8|17566.3|17571|17569.5|17572|17570.5|17567|17565.5|1371
1590163200000|2020-05-22 16:00:00|17570|17568.5|17562|17560.5|17571.4|17569.5|17562|17560.5|1946
1590163500000|2020-05-22 16:05:00|17563|17561.5|17562|17560.5|17563|17561.5|17561|17559.5|1441
1590163800000|2020-05-22 16:10:00|17562.4|17560.9|17563|17561.5|17563.5|17562|17560|17558.5|1185
1590164100000|2020-05-22 16:15:00|17562|17560.5|17562.1|17560.6|17563.9|17562.4|17561.6|17559.1|539
1590164400000|2020-05-22 16:20:00|17561.1|17559.6|17563.1|17561.6|17564.1|17562.6|17561.1|17559.6|1052
1590164700000|2020-05-22 16:25:00|17563.9|17562.4|17566.5|17565|17566.5|17565|17563.1|17561.6|634
1590165000000|2020-05-22 16:30:00|17567.5|17566|17567.5|17566|17568.5|17567|17566.5|17564.6|464
1590165300000|2020-05-22 16:35:00|17568.5|17567|17570.9|17569.4|17571.3|17569.4|17568.3|17566.8|685
1590165600000|2020-05-22 16:40:00|17571.9|17570.4|17570.9|17569.4|17571.9|17570.4|17570.9|17569.4|187
1590165900000|2020-05-22 16:45:00|17569.9|17568.4|17572|17570.5|17572|17570.5|17569.9|17568.4|371
1590166200000|2020-05-22 16:50:00|17571.8|17570.3|17570|17568.5|17572|17570.5|17570|17568.5|755
1590166500000|2020-05-22 16:55:00|17571|17569.5|17571|17569.5|17572|17570.5|17570|17568.1|620
1590166800000|2020-05-22 17:00:00|17572|17570.5|17571|17569.5|17572|17570.5|17570|17568.5|151
1590167100000|2020-05-22 17:05:00|17571.6|17570.1|17573|17570.5|17573|17570.9|17571.6|17570.1|183
1590167400000|2020-05-22 17:10:00|17572.6|17571.1|17570.6|17569.1|17573|17571.1|17569.6|17568.1|234
1590167700000|2020-05-22 17:15:00|17570.2|17568.7|17571.6|17570.1|17571.6|17570.1|17569.6|17568.1|149
1590168000000|2020-05-22 17:20:00|17571.4|17569.9|17571.6|17570.1|17572|17570.1|17570.6|17569.1|32
1590168300000|2020-05-22 17:25:00|17570.8|17569.1|17572.6|17571.1|17574|17572.5|17570.8|17569.1|316
1590168600000|2020-05-22 17:30:00|17574.1|17572.6|17574.1|17572.6|17575.1|17573.6|17573.6|17571.1|344
1590168900000|2020-05-22 17:35:00|17573.9|17572.4|17575.1|17573.6|17576.1|17574.6|17573.1|17571.6|311
1590169200000|2020-05-22 17:40:00|17576.1||17576.1||17576.1||17575.1||7
1590169500000|2020-05-22 17:45:00|17575.1|17574.6|17575.1|17573.6|17576.5|17574.6|17575.1|17573.6|214
1590169800000|2020-05-22 17:50:00|17576.1|17574.6|17575.1|17573.6|17576.5|17574.6|17575.1|17572.6|198
1590170100000|2020-05-22 17:55:00|17576.1|17574.6|17575.1|17573.6|17576.1|17574.6|17574.1|17572.6|222
1590170400000|2020-05-22 18:00:00|17574.9|17573.4|17572.1|17570.6|17574.9|17573.4|17572.1|17570.6|120
1590170700000|2020-05-22 18:05:00|17573.1|17571.6|17573.1|17571.6|17573.6|17571.6|17572.1|17570.6|55
1590171000000|2020-05-22 18:10:00|17574|17572.5|17574.2|17572.7|17574.2|17572.7|17574|17572.5|175
1590171300000|2020-05-22 18:15:00|17575.2|17573.7|17575.2|17573.7|17575.2|17573.7|17575.2|17573.7|106
1590171600000|2020-05-22 18:20:00|||||||||14
1590171900000|2020-05-22 18:25:00|17575|17573.5|17575.2|17573.7|17575.2|17573.7|17574.2|17572.7|109
1590172200000|2020-05-22 18:30:00|17574.2|17572.7|17575.2|17572.7|17575.6|17573.7|17574.2|17572.7|54
1590172500000|2020-05-22 18:35:00|17574.6|17573.1|17573.2|17571.7|17575.2|17573.1|17573.2|17571.7|36
1590172800000|2020-05-22 18:40:00|17572.8|17570.7|17574.2|17571.7|17574.2|17572.1|17572.8|17570.7|25
1590173100000|2020-05-22 18:45:00|17573.6|17572.1|17573.2|17571.7|17573.6|17572.1|17573.2|17571.7|2
1590173400000|2020-05-22 18:50:00|17573.7|17571.2|17573.3|17571.8|17573.7|17571.8|17572.2|17570.7|20
1590173700000|2020-05-22 18:55:00|17573.4|17571.9|17575.3|17572.8|17575.3|17573.8|17573.4|17571.8|34
1590174000000|2020-05-22 19:00:00|17576.3|17574.8|17575.3|17573.8|17577.7|17575.8|17575.3|17572.8|114
1590174300000|2020-05-22 19:05:00|17576.3|17574.8|17576.3|17574.8|17576.3|17574.8|17575.3|17573.8|35
1590174600000|2020-05-22 19:10:00|17577.3|17575.8|17576.3|17574.8|17577.7|17575.8|17576.3|17574.4|38
1590174900000|2020-05-22 19:15:00|17575.3|17573.8|17575.3|17573.8|17575.3|17573.8|17575.3|17573.8|45
1590175200000|2020-05-22 19:20:00|17576.1|17574.6|17575.3|17573.8|17576.3|17574.8|17575.3|17573.8|31
1590175500000|2020-05-22 19:25:00|17574.3|17572.8|17574.3|17572.8|17575.3|17573.8|17574.3|17572.8|189
1590175800000|2020-05-22 19:30:00|17575.3||17574.3||17575.3||17574.3||8
1590176100000|2020-05-22 19:35:00|17574.4|17572.9|17576.4|17574.9|17576.4|17574.9|17574.4|17572.9|34
1590176400000|2020-05-22 19:40:00|17576.8|17574.3|17576.4|17574.9|17576.8|17574.9|17575.4|17573.9|86
1590176700000|2020-05-22 19:45:00|17577|17574.5|17577.4|17575.9|17577.4|17575.9|17576.4|17574.5|144
1590177000000|2020-05-22 19:50:00|17576.4|17574.9|17576.4|17574.9|17576.4|17574.9|17576.4|17574.9|194
1590177300000|2020-05-22 19:55:00|17576.8|17575.3|17577.4|17575.9|17577.4|17575.9|17576.4|17574.9|280
1590386700000|2020-05-25 06:05:00|17578.7|17577.2|17584.7|17583.2|17584.7|17583.2|17577.7|17576.2|829
1590387000000|2020-05-25 06:10:00|17585.7|17584.2|17588.2|17586.7|17589.2|17587.2|17585.7|17583.8|569
1590387300000|2020-05-25 06:15:00|17587.6|17586.1|17587.2|17585.7|17589.2|17587.7|17586.2|17584.7|523
1590387600000|2020-05-25 06:20:00|17586.2|17584.7|17587.2|17585.7|17588.2|17586.7|17584.2|17582.7|582
1590387900000|2020-05-25 06:25:00|17588.2|17586.3|17590.2|17588.7|17590.2|17588.7|17585.2|17583.7|638
1590388200000|2020-05-25 06:30:00|17589.3|17587.8|17587.6|17586.1|17590.2|17588.7|17587.2|17585.1|871
1590388500000|2020-05-25 06:35:00|17587.5|17586|17585.7|17584.2|17587.5|17586|17584.6|17583.1|429
1590388800000|2020-05-25 06:40:00|17586.7|17585.2|17587.7|17586.2|17587.7|17586.2|17585.7|17584.2|210
1590389100000|2020-05-25 06:45:00|17586.7|17585.2|17591.7|17590.2|17591.7|17590.2|17586.7|17585.2|557
1590389400000|2020-05-25 06:50:00|17592.7|17591.2|17593.7|17592.2|17594.7|17593.2|17591.7|17590.2|764
1590389700000|2020-05-25 06:55:00|17592.7|17591.2|17594.7|17592.2|17595.7|17594.2|17592.7|17590.8|432
1590390000000|2020-05-25 07:00:00|17593.7|17593.2|17598.3|17596.8|17598.7|17596.8|17593.7|17592.2|654
1590390300000|2020-05-25 07:05:00|17598.7|17597.2|17601.7|17600.2|17602.1|17600.2|17597.7|17596.2|749
1590390600000|2020-05-25 07:10:00|17601.6|17600.1|17600.7|17598.2|17602.2|17600.7|17599.7|17598.2|1080
1590390900000|2020-05-25 07:15:00|17601.2|17598.7|17600.7|17599.2|17602.2|17600.7|17598.2|17596.7|803
1590391200000|2020-05-25 07:20:00|17599.5|17598|17599.8|17598.3|17599.8|17598.3|17597.7|17596.2|974
1590391500000|2020-05-25 07:25:00|17599.2|17597.7|17600.8|17599.3|17601.8|17600.3|17598.8|17597.3|643
1590391800000|2020-05-25 07:30:00|17601.8|17598.8|17603.2|17601.7|17605.6|17604.1|17598.8|17597.3|2977
1590392100000|2020-05-25 07:35:00|17604.2|17602.7|17602.7|17601.2|17604.2|17602.7|17602.6|17601.1|589
1590392400000|2020-05-25 07:40:00|17601.4|17599.9|17601.7|17600.2|17604.7|17603.2|17601.4|17599.7|633
1590392700000|2020-05-25 07:45:00|17602.7|17601.2|17597.7|17596.2|17602.7|17601.2|17596.7|17595.2|966
1590393000000|2020-05-25 07:50:00|17596.7|17595.2|17597.7|17596.2|17597.7|17596.2|17594.7|17593.2|788
1590393300000|2020-05-25 07:55:00|17597.3|17595.8|17596.7|17595.2|17601.7|17600.2|17596.7|17594.8|1233
1590393600000|2020-05-25 08:00:00|17598.1|17595.6|17599.7|17598.2|17601.7|17600.2|17595.7|17594.2|692
1590393900000|2020-05-25 08:05:00|17600.7|17599.2|17600.7|17599.2|17602.1|17600.2|17599.7|17598.2|695
1590394200000|2020-05-25 08:10:00|17600.6|17599.1|17598.7|17597.2|17600.7|17599.2|17596.7|17595.2|661
1590394500000|2020-05-25 08:15:00|17599.7|17598.2|17596.7|17595.2|17599.7|17598.2|17594.7|17593.2|714
1590394800000|2020-05-25 08:20:00|17595.7|17594.2|17595.9|17594.4|17596.8|17595.3|17593.9|17592.4|497
1590395100000|2020-05-25 08:25:00|17594.9|17593.4|17594.9|17593.4|17595.9|17594.4|17592.9|17591|687
1590395400000|2020-05-25 08:30:00|17595.1|17593.6|17593.9|17592.4|17595.9|17594.4|17592.9|17591.4|1397
1590395700000|2020-05-25 08:35:00|17592.9|17591.4|17594.9|17593.4|17595.9|17594.4|17592.9|17591.4|497
1590396000000|2020-05-25 08:40:00|17595.9|17594.4|17594|17592.5|17596.4|17594.4|17594|17592.5|446
1590396300000|2020-05-25 08:45:00|17593.5|17592|17591|17589.5|17593.5|17592|17588|17586.5|2841
1590396600000|2020-05-25 08:50:00|17591.5|17590|17593|17591.5|17594|17592.5|17591|17588.5|874
1590396900000|2020-05-25 08:55:00|17593.6|17591.1|17591|17589.5|17593.6|17592.1|17591|17589.1|738
1590397200000|2020-05-25 09:00:00|17592|17590.5|17588|17586.5|17596|17594.5|17588|17586.5|2318
1590397500000|2020-05-25 09:05:00|17587|17585.5|17576.2|17574.7|17587|17585.5|17575.2|17573.7|2174
1590397800000|2020-05-25 09:10:00|17577.2|17575.7|17582.6|17581.1|17583.2|17581.7|17577.2|17575.7|1941
1590398100000|2020-05-25 09:15:00|17581.6|17580.1|17584.8|17583.3|17586.2|17584.7|17580.2|17578.7|1293
1590398400000|2020-05-25 09:20:00|17585.2|17582.7|17581.2|17579.7|17585.2|17583.1|17581.2|17579.3|1268
1590398700000|2020-05-25 09:25:00|17580.2|17578.7|17582.2|17580.7|17584.2|17582.7|17580.2|17578.7|1238
1590399000000|2020-05-25 09:30:00|17583.2|17581.7|17583.2|17581.7|17583.6|17581.7|17581.2|17579.7|866
1590399300000|2020-05-25 09:35:00|17584.2|17582.7|17587.2|17585.7|17587.2|17585.7|17584.2|17582.7|1155
1590399600000|2020-05-25 09:40:00|17586.2|17584.7|17586.2|17584.7|17587.2|17585.7|17583.2|17581.7|1400
1590399900000|2020-05-25 09:45:00|17585.2|17583.7|17582.3|17580.8|17585.2|17583.7|17581.2|17579.7|1343
1590400200000|2020-05-25 09:50:00|17583.3|17581.8|17583.3|17581.8|17584.3|17582.8|17582.3|17580.8|834
1590400500000|2020-05-25 09:55:00|17582.3|17580.8|17585.3|17583.8|17585.3|17583.8|17582.3|17580.8|1636
1590400800000|2020-05-25 10:00:00|17586.3|17584.8|17587.3|17585.8|17587.7|17585.8|17585.3|17583.8|1068
1590401100000|2020-05-25 10:05:00|17588.3|17586.8|17587.9|17586.4|17588.9|17587.4|17587.3|17585.8|624
1590401400000|2020-05-25 10:10:00|17588.9|17587.4|17588.9|17587.4|17590.3|17588.8|17587.9|17585.8|598
1590401700000|2020-05-25 10:15:00|17590.3|17588.8|17587.3|17585.8|17590.3|17588.8|17586.3|17584.8|1206
1590402000000|2020-05-25 10:20:00|17586.3|17584.8|17587.3|17585.8|17588.3|17586.8|17586.3|17584.8|515
1590402300000|2020-05-25 10:25:00|17586.9|17585.4|17588.5|17587|17589.3|17587.8|17586.5|17584.8|551
1590402600000|2020-05-25 10:30:00|17589.3|17587.8|17592.4|17590.9|17593.4|17591.9|17588.9|17587.4|1047
1590402900000|2020-05-25 10:35:00|17593.2|17591.7|17593.4|17591.9|17593.8|17591.9|17592.4|17590.4|625
1590403200000|2020-05-25 10:40:00|17592.9|17591.4|17594.4|17592.9|17594.4|17592.9|17592.4|17590.9|710
1590403500000|2020-05-25 10:45:00|17595.4|17593.9|17595.4|17593.9|17595.4|17593.9|17594.4|17592.5|392
1590403800000|2020-05-25 10:50:00|17594.4|17592.9|17594.4|17592.9|17595.4|17593.9|17594.4|17592.9|1036
1590404100000|2020-05-25 10:55:00|17594.3|17592.8|17594.4|17592.9|17594.4|17592.9|17593.4|17591.9|302
1590404400000|2020-05-25 11:00:00|17595.4|17593.9|17595.4|17593.9|17595.4|17593.9|17595.4|17593.9|131
1590404700000|2020-05-25 11:05:00|17596.4|17594.9|17595.4|17593.9|17596.4|17594.9|17594.4|17592.9|768
1590405000000|2020-05-25 11:10:00|17595|17593.5|17596.3|17594.8|17596.3|17594.8|17593.4|17591.9|528
1590405300000|2020-05-25 11:15:00|17596.2|17594.7|17595.3|17593.8|17596.3|17594.8|17594.3|17592.8|493
1590405600000|2020-05-25 11:20:00|17595.9|17593.4|17594.3|17592.8|17596.3|17594.8|17593.3|17591.8|1328
1590405900000|2020-05-25 11:25:00|17595.3|17591.8|17593.3|17591.8|17595.3|17591.8|17593.3|17591.8|249
1590406200000|2020-05-25 11:30:00|17592.3|17590.8|17590.5|17589|17592.8|17590.9|17589.9|17588|442
1590406500000|2020-05-25 11:35:00|17591.5|17590|17589.5|17588|17591.5|17590|17589.5|17588|569
1590406800000|2020-05-25 11:40:00|17590.5|17589|17589.4|17587.9|17591.4|17589.9|17589.4|17587.9|268
1590407100000|2020-05-25 11:45:00|||||||||80
1590407400000|2020-05-25 11:50:00|17590.4|17588.9|17589|17587.5|17590.8|17588.9|17589|17587.5|257
1590407700000|2020-05-25 11:55:00|17589.1|17587.6|17589|17587.5|17589.1|17587.6|17589|17587.5|192
1590408000000|2020-05-25 12:00:00|17587.6|17586.1|17588.6|17587.1|17588.6|17587.1|17587.6|17585.6|132
1590408300000|2020-05-25 12:05:00|17587.6|17586.1|17587.6|17586.1|17588.6|17587.1|17586.6|17585.1|863
1590408600000|2020-05-25 12:10:00|17587.7|17586.2|17588.6|17587.1|17588.6|17587.1|17587.7|17586.2|312
1590408900000|2020-05-25 12:15:00|17587.6|17586.1|17586.6|17585.1|17587.6|17586.1|17586.6|17585.1|132
1590409200000|2020-05-25 12:20:00|||||||||125
1590409500000|2020-05-25 12:25:00|17585.6|17584.1|17586.6|17585.1|17586.6|17585.1|17585.6|17584.1|215
1590409800000|2020-05-25 12:30:00|17586.5|17585|17586.6|17585.1|17586.6|17585.1|17585.6|17584.1|258
1590410100000|2020-05-25 12:35:00|17586.7|17585.2|17586.7|17585.2|17586.7|17585.2|17586.1|17584.6|415
1590410400000|2020-05-25 12:40:00|||||||||203
1590410700000|2020-05-25 12:45:00|17586.8|17585.3|17588.7|17587.2|17588.7|17587.2|17585.7|17584.2|794
1590411000000|2020-05-25 12:50:00|17587.7|17586.2|17587.5|17586|17588.5|17587|17586.7|17585.2|920
1590411300000|2020-05-25 12:55:00|17587.6|17586.1|17587.6|17586.1|17587.6|17586.1|17587.6|17586.1|80
1590411600000|2020-05-25 13:00:00|17586.6|17585.1|17589.6|17588.1|17590.6|17589.1|17586.6|17585.1|486
1590411900000|2020-05-25 13:05:00|17588.6|17587.1|17588.6|17587.1|17588.6|17587.1|17587.6|17586.1|258
1590412200000|2020-05-25 13:10:00|17589.6|17588.1|17590.6|17589.1|17590.6|17589.1|17588.7|17587.1|316
1590412500000|2020-05-25 13:15:00|17591.6|17590.1|17591.6|17590.1|17591.6|17590.1|17591.6|17590.1|368
1590412800000|2020-05-25 13:20:00|17592.6|17591.1|17591.6|17590.1|17592.6|17591.1|17590.6|17589.1|225
1590413100000|2020-05-25 13:25:00|17593.1|17590.6|17588.6|17587.1|17593.1|17591.1|17588.6|17587.1|486
1590413400000|2020-05-25 13:30:00|17587.6|17586.1|17589.6|17588.1|17591.6|17590.1|17587.6|17586.1|1430
1590413700000|2020-05-25 13:35:00|17588.6|17587.1|17587.7|17586.2|17588.7|17587.2|17586.7|17585.2|909
1590414000000|2020-05-25 13:40:00|17588.1|17586.6|17589.5|17588|17589.5|17588|17587.7|17586.2|1918
1590414300000|2020-05-25 13:45:00|17590.5|17589|17589.5|17588|17590.5|17589|17588.5|17587|586
1590414600000|2020-05-25 13:50:00|17588.5|17587|17590.6|17589.1|17590.6|17589.1|17588.5|17587|1062
1590414900000|2020-05-25 13:55:00|17589.7|17588.2|17586.7|17585.2|17590.6|17588.2|17586.7|17585.2|680
1590415200000|2020-05-25 14:00:00|17587.3|17585.8|17589.7|17588.2|17589.7|17588.2|17585.3|17583.8|850
1590415500000|2020-05-25 14:05:00|17590.7|17589.2|17590.7|17589.2|17590.7|17589.2|17590.1|17588.6|219
1590415800000|2020-05-25 14:10:00|17590.2|17588.7|17590.7|17589.2|17591.2|17589.2|17590.2|17588.7|232
1590416100000|2020-05-25 14:15:00|17590.2|17588.7|17590.6|17589.1|17591.6|17590.1|17590.2|17588.2|157
1590416400000|2020-05-25 14:20:00|17591.6|17590.1|17590.6|17589.1|17591.6|17590.1|17590.6|17589.1|291
1590416700000|2020-05-25 14:25:00|17591.6|17590.1|17592.6|17591.1|17593.6|17592.1|17591.6|17590.1|373
1590417000000|2020-05-25 14:30:00|17592.5|17591|17590.1|17588.6|17592.5|17591|17589.6|17588.1|715
1590417300000|2020-05-25 14:35:00|17590.6|17589.1|17591.7|17590.2|17592.7|17591.2|17590.2|17588.7|453
1590417600000|2020-05-25 14:40:00|17591.2|17589.7|17592.7|17591.2|17592.7|17591.2|17591.2|17589.7|506
1590417900000|2020-05-25 14:45:00|17593.7|17592.2|17591.8|17590.3|17593.7|17592.2|17591.8|17590.3|178
1590418200000|2020-05-25 14:50:00|17592.8|17591.3|17592.8|17591.3|17592.8|17591.3|17591.8|17590.3|73
1590418500000|2020-05-25 14:55:00|17591.8|17590.3|17592.8|17591.3|17594.8|17593.3|17591.8|17590.3|796
1590418800000|2020-05-25 15:00:00|17592.9|17591.4|17590.9|17589.4|17592.9|17591.4|17589.9|17587.9|618
1590419100000|2020-05-25 15:05:00|17589.9|17588.4|17589.9|17588.4|17591.3|17589.8|17589.9|17588.4|853
1590419400000|2020-05-25 15:10:00|17588.9|17587.4|17584.9|17583.4|17590.3|17588.4|17584.3|17582.8|1392
1590419700000|2020-05-25 15:15:00|17584.3|17582.8|17583.9|17582.4|17584.3|17582.8|17582.9|17581.4|781
1590420000000|2020-05-25 15:20:00|17584|17582.5|17585.9|17584.4|17586.3|17584.8|17584|17582.5|232
1590420300000|2020-05-25 15:25:00|17584.9|17583.4|17583.9|17582.4|17585.9|17584.4|17583.9|17582.4|451
1590420600000|2020-05-25 15:30:00|17584.5|17583|17584.9|17583.4|17585.9|17584.4|17583.9|17582.4|1027
1590420900000|2020-05-25 15:35:00|17585.9|17584.4|17586.9|17585.4|17586.9|17585.4|17585.9|17584.4|638
1590421200000|2020-05-25 15:40:00|17587.1|17585.6|17589.2|17587.7|17589.2|17587.7|17587.1|17585.6|71
1590421500000|2020-05-25 15:45:00|17588.8|17587.3|17589.8|17588.3|17590.8|17589.3|17588.8|17587.3|345
1590421800000|2020-05-25 15:50:00|17590.8|17589.3|17591.8|17590.3|17592.3|17590.3|17590.8|17588.9|102
1590422100000|2020-05-25 15:55:00|17590.8|17589.3|17593.9|17592.4|17593.9|17592.4|17590.8|17589.3|382
1590422400000|2020-05-25 16:00:00|17592.9|17591.4|17592.9|17591.4|17593.9|17592.4|17592.9|17591.4|36
1590422700000|2020-05-25 16:05:00|||||||||41
1590423000000|2020-05-25 16:10:00|17593.9|17592.4|17592.9|17591.4|17593.9|17592.4|17592.9|17591|95
1590423300000|2020-05-25 16:15:00|17593.9|17592.4|17593.9|17592.4|17593.9|17592.4|17593.9|17592.4|66
1590423600000|2020-05-25 16:20:00|17592.9|17591.4|17593.9|17592.4|17593.9|17592.4|17592.9|17591.4|124
1590423900000|2020-05-25 16:25:00|17594.9|17593.4|17594.9|17593.4|17594.9|17593.4|17594.9|17593.4|169
1590424200000|2020-05-25 16:30:00|17593.9|17592.4|17593.9|17592.4|17593.9|17592.4|17593.9|17592.4|53
1590424500000|2020-05-25 16:35:00|17594.9|17593.4|17593.9|17592.4|17594.9|17593.4|17593.9|17592.4|236
1590424800000|2020-05-25 16:40:00|17594.9|17592.5|17594|17592.5|17594.9|17592.5|17593.9|17592.5|15
1590425100000|2020-05-25 16:45:00|17593.1|17591.6|17594|17592.5|17594|17592.5|17593|17591.5|153
1590425400000|2020-05-25 16:50:00|17595|17593.5|17594|17592.5|17595|17593.5|17594|17592.5|45
1590425700000|2020-05-25 16:55:00|17594.8|17593.3|17595|17593.5|17595|17593.5|17594|17592.5|87
1590426600000|2020-05-25 17:10:00|||||||||6
1590427200000|2020-05-25 17:20:00|17595.1|17593.6|17595.1|17593.6|17595.1|17593.6|17595.1|17593.6|5
1590427500000|2020-05-25 17:25:00|||||||||1
1590427800000|2020-05-25 17:30:00|||||||||1
1590428100000|2020-05-25 17:35:00|||||||||2
1590428400000|2020-05-25 17:40:00|17595.5|17594|17595.1|17593.6|17595.5|17594|17595.1|17593.6|0
1590429300000|2020-05-25 17:55:00|||||||||19
1590429600000|2020-05-25 18:00:00|||||||||3
1590429900000|2020-05-25 18:05:00|17595.2|17593.7|17595.2|17593.7|17595.2|17593.7|17595.2|17593.7|4
1590430200000|2020-05-25 18:10:00|||||||||2
1590430500000|2020-05-25 18:15:00|||||||||2
1590430800000|2020-05-25 18:20:00|17596.2|17594.7|17596.2|17594.7|17596.6|17594.7|17595.2|17593.7|132
1590431100000|2020-05-25 18:25:00|17596.6|17594.1|17594.2|17592.7|17596.6|17594.7|17594.2|17592.7|125
1590431400000|2020-05-25 18:30:00|||||||||3
1590431700000|2020-05-25 18:35:00|||||||||3
1590432000000|2020-05-25 18:40:00|||||||||9
1590432300000|2020-05-25 18:45:00|17594.3|17592.8|17594.3|17592.8|17594.3|17592.8|17594.3|17592.8|1
1590432900000|2020-05-25 18:55:00|17594.8|17592.3|17595.3|17593.8|17595.3|17593.8|17594.8|17592.3|18
1590433200000|2020-05-25 19:00:00|||||||||25
1590433800000|2020-05-25 19:10:00|||||||||2
1590434400000|2020-05-25 19:20:00|17595.8|17594.3|17596.3|17594.8|17596.3|17594.8|17595.8|17593.8|8
1590434700000|2020-05-25 19:25:00|17596.4|17594.9|17596.4|17594.9|17596.4|17594.9|17596.4|17594.9|7
1590435000000|2020-05-25 19:30:00|||||||||11
1590435300000|2020-05-25 19:35:00|||||||||1
1590435600000|2020-05-25 19:40:00|17596.2|17594.7|17595.4|17593.9|17596.4|17594.7|17595.4|17593.9|16
1590435900000|2020-05-25 19:45:00|17596|17593.5|17596.4|17594.9|17596.4|17594.9|17595.4|17593.5|17
1590436200000|2020-05-25 19:50:00|17594.4|17593.9|17595.4|17593.9|17595.4|17593.9|17594.4|17592.9|79
1590436500000|2020-05-25 19:55:00|17596.4|17594.3|17596.4|17593.9|17597|17594.9|17593.4|17591.9|221
1590473100000|2020-05-26 06:05:00|17563.1|17561.6|17548.3|17546.8|17563.7|17562.2|17547.3|17545.8|3389
1590473400000|2020-05-26 06:10:00|17547.3|17545.8|17546.3|17544.8|17551.3|17549.8|17544.3|17542.8|4904
1590473700000|2020-05-26 06:15:00|17545.3|17543.8|17533.6|17532.1|17547.3|17545.8|17531.6|17530.1|4955
1590474000000|2020-05-26 06:20:00|17534.6|17533.1|17537.6|17536.1|17540.6|17539.1|17532.6|17531.1|3020
1590474300000|2020-05-26 06:25:00|17536.6|17535.1|17541.6|17540.1|17544.6|17543.1|17533.6|17532.1|2571
1590474600000|2020-05-26 06:30:00|17540.6|17539.1|17531.2|17529.7|17541.6|17540.1|17530.2|17528.7|2388
1590474900000|2020-05-26 06:35:00|17532.2|17530.7|17526.3|17524.8|17533.6|17532.1|17525.3|17523.8|2761
1590475200000|2020-05-26 06:40:00|17526.2|17524.7|17530.8|17529.3|17531.8|17530.3|17523.3|17521.8|2403
1590475500000|2020-05-26 06:45:00|17530.2|17528.7|17534.2|17532.7|17535.7|17534.2|17528.8|17527.3|2516
1590475800000|2020-05-26 06:50:00|17535.2|17533.7|17534.7|17533.2|17538.2|17536.7|17534.7|17533.2|2582
1590476100000|2020-05-26 06:55:00|17534.2|17532.7|17528.8|17527.3|17535.7|17534.2|17528.8|17527.3|4343
1590476400000|2020-05-26 07:00:00|17529.8|17528.3|17527|17525.5|17532.3|17530.8|17526.8|17524.9|4056
1590476700000|2020-05-26 07:05:00|17528|17526.5|17528|17526.5|17529|17527.5|17521|17519.5|4391
1590477000000|2020-05-26 07:10:00|17529|17527.5|17526|17524.5|17529|17527.5|17522|17520.5|3545
1590477300000|2020-05-26 07:15:00|17526.1|17524.6|17517|17515.5|17528.4|17526.9|17515.6|17514.1|5412
1590477600000|2020-05-26 07:20:00|17516.1|17514.6|17517|17515.5|17519|17517.5|17511.6|17510.1|4938
1590477900000|2020-05-26 07:25:00|17516|17514.5|17517.6|17516.1|17519|17517.5|17513.6|17512.1|3800
1590478200000|2020-05-26 07:30:00|17518|17516.5|17514|17512.5|17519.5|17518|17514|17512.5|4364
1590478500000|2020-05-26 07:35:00|17515|17513.5|17515|17513.5|17515.5|17514|17508.6|17507.1|5229
1590478800000|2020-05-26 07:40:00|17515.5|17514|17519.5|17517|17519.5|17518|17513.1|17511.6|4407
1590479100000|2020-05-26 07:45:00|17518.9|17517.4|17517.5|17516|17520.9|17519.4|17516.9|17515.4|3797
1590479400000|2020-05-26 07:50:00|17518.1|17516.6|17520.5|17519|17523.5|17522|17517.1|17515.6|3641
1590479700000|2020-05-26 07:55:00|17520.1|17518.6|17522.1|17520.6|17524.1|17522.6|17520.1|17518.6|4243
1590480000000|2020-05-26 08:00:00|17521.1|17519.6|17517.1|17515.6|17522.1|17520.6|17516.1|17514.6|3414
1590480300000|2020-05-26 08:05:00|17517.7|17515.2|17510.7|17509.2|17518.1|17516.6|17507.7|17506.2|4850
1590480600000|2020-05-26 08:10:00|17510.5|17509|17514.8|17513.3|17514.8|17513.3|17509.3|17507.8|4897
1590480900000|2020-05-26 08:15:00|17514.7|17513.2|17512.7|17511.2|17514.8|17513.3|17511.3|17509.8|2203
1590481200000|2020-05-26 08:20:00|17512.3|17510.8|17515.3|17513.8|17517.3|17515.8|17511.7|17509.8|2786
1590481500000|2020-05-26 08:25:00|17516.3|17514.8|17513.3|17511.8|17516.3|17514.8|17512.7|17510.8|1867
1590481800000|2020-05-26 08:30:00|17513.7|17512.2|17515.7|17514.2|17516.7|17514.8|17512.3|17510.8|2600
1590482100000|2020-05-26 08:35:00|17516.3|17514.8|17517.3|17515.8|17517.8|17515.8|17514.3|17512.8|3273
1590482400000|2020-05-26 08:40:00|17516.8|17515.3|17513.3|17511.8|17518.3|17516.8|17512.3|17510.8|2458
1590482700000|2020-05-26 08:45:00|17514.3|17512.8|17507.3|17505.8|17515.8|17514.3|17507.3|17505.8|3932
1590483000000|2020-05-26 08:50:00|17506.8|17505.3|17502.9|17501.4|17507.3|17505.8|17502.3|17500.8|2584
1590483300000|2020-05-26 08:55:00|17502.4|17500.9|17504.4|17502.9|17505.4|17503.9|17500.4|17498.9|4039
1590483600000|2020-05-26 09:00:00|17503.8|17502.3|17503.8|17502.3|17507.8|17505.3|17502.4|17500.9|2421
1590483900000|2020-05-26 09:05:00|17503.4|17501.9|17498|17496.5|17503.4|17501.9|17497.4|17495.5|3542
1590484200000|2020-05-26 09:10:00|17497.4|17495.9|17486.7|17485.2|17497.4|17495.9|17482.2|17480.7|10305
1590484500000|2020-05-26 09:15:00|17487.1|17485.6|17492.5|17491|17493.5|17491.6|17481.7|17480.2|5848
1590484800000|2020-05-26 09:20:00|17493.1|17491.6|17496.4|17494.9|17496.4|17494.9|17492.1|17490.6|4473
1590485100000|2020-05-26 09:25:00|17497|17495.5|17497.4|17495.9|17501.4|17499.9|17497|17495.5|3475
1590485400000|2020-05-26 09:30:00|17496.4|17494.9|17495.4|17493.9|17498.4|17496.9|17494|17492.5|3721
1590485700000|2020-05-26 09:35:00|17495|17493.5|17486.6|17485.1|17495|17493.5|17486|17484.5|3783
1590486000000|2020-05-26 09:40:00|17487|17485.5|17493.5|17492|17493.5|17492|17487|17485.5|3149
1590486300000|2020-05-26 09:45:00|17493|17491.5|17490.1|17488.6|17493|17491.5|17489|17487.5|2710
1590486600000|2020-05-26 09:50:00|17490.5|17489|17491.5|17490|17493.9|17492.4|17490.1|17488.6|3734
1590486900000|2020-05-26 09:55:00|17492.1|17490.6|17494.5|17493|17498.1|17496.6|17491.6|17490.1|4570
1590487200000|2020-05-26 10:00:00|17493.6|17492.1|17494.5|17493|17494.5|17493|17492.1|17490.6|2110
1590487500000|2020-05-26 10:05:00|17495.5|17494|17494.5|17493|17496.5|17494.6|17493.5|17492|2058
1590487800000|2020-05-26 10:10:00|17494.1|17492.6|17492.1|17490.6|17495.5|17494|17491.7|17490.2|2344
1590488100000|2020-05-26 10:15:00|17491.5|17490|17492.1|17490.6|17492.1|17490.6|17489.1|17487.6|2693
1590488400000|2020-05-26 10:20:00|17492.6|17491.1|17494.6|17493.1|17496|17494.5|17489|17487.1|3804
1590488700000|2020-05-26 10:25:00|17495.6|17494.1|17496.6|17495.1|17498.6|17497.1|17494.6|17493.1|2407
1590489000000|2020-05-26 10:30:00|17497|17495.5|17495.6|17494.1|17498.6|17497.1|17495.6|17494.1|2893
1590489300000|2020-05-26 10:35:00|17495|17493.5|17497.6|17496.1|17498.6|17497.1|17493.2|17491.7|3338
1590489600000|2020-05-26 10:40:00|17498|17496.5|17499|17497.5|17501.5|17500|17497.6|17496.1|2536
1590489900000|2020-05-26 10:45:00|17498.5|17497|17500.1|17498.6|17500.1|17498.6|17496.5|17494.5|2665
1590490200000|2020-05-26 10:50:00|17500.5|17499|17501.5|17500|17502.1|17500.6|17499.5|17498|2691
1590490500000|2020-05-26 10:55:00|17501.1|17499.6|17501.1|17499.6|17501.1|17499.6|17500.1|17498.6|1096
1590490800000|2020-05-26 11:00:00|17501.5|17500|17505.5|17504|17506|17504.5|17500.5|17498.6|2004
1590491100000|2020-05-26 11:05:00|17506|17504.5|17507|17505.5|17508|17506.5|17505|17503|4356
1590491400000|2020-05-26 11:10:00|17508|17506.5|17513|17511.5|17513.4|17511.9|17508|17506.5|2842
1590491700000|2020-05-26 11:15:00|17513.4|17511.9|17511|17509.5|17513.4|17511.9|17511|17509.5|1368
1590492000000|2020-05-26 11:20:00|17510.4|17508.9|17510|17508.5|17512.4|17510.9|17509|17507.5|2019
1590492300000|2020-05-26 11:25:00|17509.6|17508.1|17512|17510.5|17514.4|17512.9|17509|17507.5|2319
1590492600000|2020-05-26 11:30:00|17512.5|17511|17509|17507.5|17514|17512.5|17509|17507.5|2435
1590492900000|2020-05-26 11:35:00|17509.6|17508.1|17509|17507.5|17510.6|17509.1|17508.6|17507.1|1624
1590493200000|2020-05-26 11:40:00|17509.6|17508.1|17511.1|17509.6|17511.1|17509.6|17507.6|17506.1|2116
1590493500000|2020-05-26 11:45:00|17511.5|17510|17509.5|17508|17514.1|17512.6|17509.1|17507.6|2953
1590493800000|2020-05-26 11:50:00|17509.1|17507.6|17509.1|17507.6|17511.1|17509.6|17506.5|17504.6|2954
1590494100000|2020-05-26 11:55:00|17510.1|17508.6|17509.5|17508|17510.5|17508.6|17507.1|17505.6|1662
1590494400000|2020-05-26 12:00:00|17510.5|17507.6|17512.5|17511|17514.1|17512.5|17509.1|17507.6|2543
1590494700000|2020-05-26 12:05:00|17512.1|17510.6|17508.7|17507.2|17512.5|17511|17508.7|17507.2|1150
1590495000000|2020-05-26 12:10:00|17508.1|17506.6|17506.7|17505.2|17510.7|17509.2|17506.3|17504.8|2437
1590495300000|2020-05-26 12:15:00|17506.1|17504.6|17506.7|17505.2|17508.7|17506.8|17504.7|17503.2|1407
1590495600000|2020-05-26 12:20:00|17506.3|17504.8|17512.1|17510.6|17513.1|17511.2|17506.3|17504.8|2715
1590495900000|2020-05-26 12:25:00|17511.7|17510.2|17509.7|17508.2|17513.2|17511.2|17509.2|17507.7|915
1590496200000|2020-05-26 12:30:00|17510.2|17508.7|17507.2|17505.7|17510.2|17508.7|17506.2|17504.2|1292
1590496500000|2020-05-26 12:35:00|17506.7|17505.2|17501.3|17499.8|17507.2|17505.7|17500.3|17498.8|2386
1590496800000|2020-05-26 12:40:00|17500.9|17499.4|17497.9|17496.4|17501.3|17499.8|17495.9|17494.4|1436
1590497100000|2020-05-26 12:45:00|17498.9|17497.4|17496.9|17495.4|17500.4|17498.8|17496.9|17495.4|1507
1590497400000|2020-05-26 12:50:00|17496.5|17495|17496.5|17495|17498.3|17496.8|17494.9|17493.4|1402
1590497700000|2020-05-26 12:55:00|17495.9|17494.4|17496.9|17495.4|17499.9|17498.4|17495.9|17494.4|2326
1590498000000|2020-05-26 13:00:00|17497.1|17495.6|17493.9|17492.4|17497.9|17496.4|17490.5|17489|2897
1590498300000|2020-05-26 13:05:00|17493.5|17492|17498|17496.5|17498.4|17496.9|17492.1|17490|2395
1590498600000|2020-05-26 13:10:00|17498.4|17496.9|17498.4|17496.9|17500.4|17497.9|17495|17493.5|1944
1590498900000|2020-05-26 13:15:00|17498|17496.5|17501.4|17499.9|17504.4|17502.9|17498|17496.5|2696
1590499200000|2020-05-26 13:20:00|17501.8|17500.3|17500.9|17499.4|17502.4|17500.9|17500.4|17497.9|1690
1590499500000|2020-05-26 13:25:00|17500.4|17498.9|17501.9|17500.4|17502|17500.5|17497.4|17495.9|4214
1590499800000|2020-05-26 13:30:00|17501.4|17499.9|17498.9|17497.4|17502.3|17500.8|17498.9|17497.4|1476
1590500100000|2020-05-26 13:35:00|17498.3|17496.8|17500.3|17498.8|17503.3|17501.8|17497.3|17495.8|3148
1590500400000|2020-05-26 13:40:00|17500.9|17499.4|17497.9|17496.4|17501.9|17500.4|17493.9|17492|2241
1590500700000|2020-05-26 13:45:00|17497.3|17495.8|17495.5|17494|17497.9|17496.4|17491.5|17490|3963
1590501000000|2020-05-26 13:50:00|17495.9|17494.4|17498.9|17497.4|17500.4|17498.9|17494.5|17493|3149
1590501300000|2020-05-26 13:55:00|17497.9|17496.4|17497.5|17496|17500.4|17498.4|17495.5|17494|2950
1590501600000|2020-05-26 14:00:00|17497.1|17495.6|17488.6|17486.1|17497.5|17496|17487.6|17486.1|3727
1590501900000|2020-05-26 14:05:00|17488.5|17487|17487.7|17486.2|17489.7|17488.2|17486.1|17484.1|2906
1590502200000|2020-05-26 14:10:00|17488.5|17487|17488.7|17487.2|17491.1|17489.6|17488.1|17486.2|2668
1590502500000|2020-05-26 14:15:00|17489.1|17486.6|17479.7|17478.2|17489.1|17487.2|17476.7|17475.2|4944
1590502800000|2020-05-26 14:20:00|17480.7|17479.2|17487.3|17485.8|17488.3|17486.8|17478.8|17477.3|3886
1590503100000|2020-05-26 14:25:00|17487.7|17486.2|17494.1|17492.6|17494.6|17493.1|17486.3|17484.8|4990
1590503400000|2020-05-26 14:30:00|17493.1|17491.6|17487.3|17485.8|17493.7|17492.1|17487.3|17485.8|4341
1590503700000|2020-05-26 14:35:00|17487.7|17486.2|17497.2|17495.7|17497.2|17495.7|17487.3|17485.8|3342
1590504000000|2020-05-26 14:40:00|17496.7|17495.2|17497.3|17495.8|17497.7|17496.2|17493.7|17492.2|4067
1590504300000|2020-05-26 14:45:00|17497.7|17496.2|17499.3|17497.8|17499.8|17498.3|17494.7|17492.8|2940
1590504600000|2020-05-26 14:50:00|17498.8|17496.8|17498.8|17497.3|17499.8|17497.8|17494.8|17492.8|3633
1590504900000|2020-05-26 14:55:00|17498.3|17496.8|17489.3|17487.8|17499.3|17497.8|17488.3|17486.8|3313
1590505200000|2020-05-26 15:00:00|17489.8|17487.3|17491.8|17490.3|17491.8|17490.3|17487.3|17485.8|2564
1590505500000|2020-05-26 15:05:00|17492.2|17490.7|17492.2|17490.7|17492.2|17490.7|17490.9|17489.3|1424
1590505800000|2020-05-26 15:10:00|17492.8|17490.3|17491.8|17490.3|17493.2|17491.7|17489.8|17488.3|3885
1590506100000|2020-05-26 15:15:00|17491.7|17490.2|17492.3|17490.8|17494.3|17492.8|17490.2|17488.7|11859
1590506400000|2020-05-26 15:20:00|17491.8|17490.3|17492.3|17490.8|17493.3|17491.8|17490.7|17489.2|1800
1590506700000|2020-05-26 15:25:00|17492.8|17491.3|17487.3|17485.8|17495.7|17493.8|17487.3|17485.8|2376
1590507000000|2020-05-26 15:30:00|17487.7|17486.2|17486.3|17484.8|17488.3|17486.4|17485.3|17483.3|3695
1590507300000|2020-05-26 15:35:00|17486.9|17485.4|17490.7|17489.2|17491.2|17489.7|17486.3|17484.8|2152
1590507600000|2020-05-26 15:40:00|17491.2|17489.7|17491.7|17490.2|17492.2|17490.2|17489.7|17487.8|1571
1590507900000|2020-05-26 15:45:00|17492.7|17491.2|17489.8|17488.3|17492.7|17491.2|17489.3|17487.8|1342
1590508200000|2020-05-26 15:50:00|17489.9|17488.4|17490.8|17489.3|17491.8|17490.3|17489.8|17488.3|673
1590508500000|2020-05-26 15:55:00|17491.8|17490.3|17491.8|17490.3|17492.8|17491.3|17491.3|17489.8|2260
1590508800000|2020-05-26 16:00:00|17491.4|17489.9|17492.8|17491.3|17493.8|17492.3|17490.8|17489.3|606
1590509100000|2020-05-26 16:05:00|17493.2|17491.7|17493.2|17491.7|17494.8|17493.3|17492.8|17491.3|634
1590509400000|2020-05-26 16:10:00|17492.8|17491.3|17493.3|17491.8|17493.7|17492.2|17491.4|17489.9|1295
1590509700000|2020-05-26 16:15:00|17493.8|17492.3|17495.3|17493.8|17495.3|17493.8|17493.7|17491.8|1004
1590510000000|2020-05-26 16:20:00|17495.8|17493.3|17493.3|17491.8|17496.3|17494.3|17493.3|17491.8|778
1590510300000|2020-05-26 16:25:00|17492.3|17490.8|17493.3|17491.8|17493.3|17491.8|17491.8|17490.3|20920
1590510600000|2020-05-26 16:30:00|17492.9|17491.4|17493.9|17492.4|17493.9|17492.4|17492.9|17491.4|419
1590510900000|2020-05-26 16:35:00|17493.7|17492.2|17492.4|17490.9|17493.9|17492.4|17492.3|17490.4|625
1590511200000|2020-05-26 16:40:00|17492.9|17491.4|17492.9|17491.4|17493.9|17492.4|17492.4|17490.9|335
1590511500000|2020-05-26 16:45:00|17493.5|17492|17492.5|17491|17494.9|17492.8|17492.5|17491|619
1590511800000|2020-05-26 16:50:00|17491.9|17490.4|17492.5|17491|17492.9|17491|17491.5|17490|419
1590512100000|2020-05-26 16:55:00|17491.5|17490|17489.9|17488.4|17491.9|17490|17489.9|17488.4|837
1590512400000|2020-05-26 17:00:00|17489.5|17488|17490.5|17489|17490.5|17489|17488.5|17486.6|325
1590512700000|2020-05-26 17:05:00|17489.5|17488|17491.5|17490|17492.5|17491|17489.5|17487.6|266
1590513000000|2020-05-26 17:10:00|17492.5|17491|17490.5|17489|17492.5|17491|17490.5|17489|230
1590513300000|2020-05-26 17:15:00|17491.5|17490|17489.5|17488|17491.5|17490|17489.5|17488|183
1590513600000|2020-05-26 17:20:00|17489.1|17487.6|17488.5|17487|17489.1|17487.6|17488.5|17487|34
1590513900000|2020-05-26 17:25:00|17487.5|17486|17487.6|17486.1|17487.6|17486.1|17487.5|17486|73
1590514200000|2020-05-26 17:30:00|17488.6|17487.1|17487.6|17486.1|17489|17487.1|17487.6|17485.6|183
1590514500000|2020-05-26 17:35:00|17488.6|17486.5|17488.6|17487.1|17489.6|17488.1|17487.6|17486.1|127
1590514800000|2020-05-26 17:40:00|17488|17486.1|17488.6|17487.1|17488.6|17487.1|17487.6|17486.1|134
1590515100000|2020-05-26 17:45:00|17488|17486.5|17488.6|17487.1|17489.6|17488.1|17487.6|17486.1|390
1590515400000|2020-05-26 17:50:00|17487.6|17486.1|17487.6|17486.1|17488.6|17487.1|17486.6|17485.1|180
1590515700000|2020-05-26 17:55:00|17487.1|17485.1|17486.6|17485.1|17487.6|17485.6|17486.6|17484.7|218
1590516000000|2020-05-26 18:00:00|17485.6|17484.1|17486.6|17485.1|17486.6|17485.1|17484.6|17483.1|174
1590516300000|2020-05-26 18:05:00|17485.6|17484.1|17486.2|17484.7|17487.1|17485.1|17485.6|17483.7|147
1590516600000|2020-05-26 18:10:00|17485.7|17484.2|17485.7|17484.2|17486.2|17484.7|17485.7|17484.2|36
1590516900000|2020-05-26 18:15:00|||||||||5
1590517200000|2020-05-26 18:20:00|17485.3|17483.8|17485.7|17484.2|17485.7|17484.2|17485.3|17483.8|43
1590517500000|2020-05-26 18:25:00|17486.3|17483.8|17486.7|17485.2|17488.7|17487.2|17486.3|17483.8|64
1590517800000|2020-05-26 18:30:00|17487.7|17486.2|17487.7|17486.2|17488.7|17487.2|17486.7|17485.2|204
1590518100000|2020-05-26 18:35:00|17486.7|17485.2|17487.7|17486.2|17487.7|17486.2|17486.7|17485.2|24
1590518400000|2020-05-26 18:40:00|||||||||40
1590518700000|2020-05-26 18:45:00|17488.6|17487.1|17489.7|17488.2|17491.7|17490.2|17488.6|17486.8|152
1590519000000|2020-05-26 18:50:00|17489.8|17488.3|17488.8|17487.3|17489.8|17488.3|17487.8|17485.8|155
1590519300000|2020-05-26 18:55:00|17488.6|17487.1|17488.8|17487.3|17488.8|17487.3|17486.8|17485.3|179
1590519600000|2020-05-26 19:00:00|17489.8|17488.3|17492.8|17491.3|17492.8|17491.3|17489.8|17488.3|452
1590519900000|2020-05-26 19:05:00|17491.8|17490.3|17492.8|17490.3|17492.8|17491.3|17491.8|17490.3|233
1590520200000|2020-05-26 19:10:00|17492.4|17491.3|17493.8|17492.3|17493.8|17492.3|17491.8|17489.9|271
1590520500000|2020-05-26 19:15:00|17494.2|17491.7|17491.8|17490.3|17494.2|17492.3|17491.8|17490.3|491
1590520800000|2020-05-26 19:20:00|17492.8|17491.3|17492.8|17491.3|17493.3|17491.3|17491.8|17490.3|77
1590521100000|2020-05-26 19:25:00|17491.8|17490.3|17491.8|17490.3|17491.8|17490.3|17491.8|17490.3|69
1590521400000|2020-05-26 19:30:00|17492.8|17489.9|17495.3|17493.8|17496.7|17494.8|17491.8|17489.9|322
1590521700000|2020-05-26 19:35:00|17495.2|17493.7|17497.3|17495.8|17497.7|17496.2|17494.9|17493.2|299
1590522000000|2020-05-26 19:40:00|17497.7|17496.2|17501.7|17500.2|17501.7|17500.2|17497.3|17495.8|979
1590522300000|2020-05-26 19:45:00|17500.7|17499.2|17503.2|17501.7|17503.2|17501.7|17500.7|17499.2|662
1590522600000|2020-05-26 19:50:00|17502.8|17501.3|17504.8|17503.3|17505.8|17504.3|17502.8|17501.3|490
1590522900000|2020-05-26 19:55:00|17504.3|17502.8|17506.7|17505.2|17506.7|17505.2|17503.8|17501.8|365
1590559500000|2020-05-27 06:05:00|17503.2|17501.7|17504.2|17502.7|17507.6|17506.1|17500.6|17499.1|3801
1590559800000|2020-05-27 06:10:00|17505.7|17503.2|17502.2|17500.7|17506.7|17505.2|17502.2|17500.7|1115
1590560100000|2020-05-27 06:15:00|17502.7|17500.2|17505.2|17503.7|17505.7|17504.2|17499.8|17498.3|1517
1590560400000|2020-05-27 06:20:00|17505.7|17504.2|17509.2|17507.7|17509.7|17508.2|17503.7|17502.2|1521
1590560700000|2020-05-27 06:25:00|17510.7|17509.2|17512.7|17511.2|17513.7|17512.2|17510.2|17508.7|1702
1590561000000|2020-05-27 06:30:00|17513.1|17511.6|17515.1|17513.6|17518.1|17516.6|17513.1|17511.6|2604
1590561300000|2020-05-27 06:35:00|17514.6|17513.1|17517.6|17516.1|17519.6|17517.5|17512.7|17511.2|3153
1590561600000|2020-05-27 06:40:00|17517.2|17515.7|17519.6|17518.1|17520.6|17519.1|17515.2|17513.7|2085
1590561900000|2020-05-27 06:45:00|17521.6|17520.1|17513.2|17511.7|17522.6|17521.1|17513.2|17511.7|3411
1590562200000|2020-05-27 06:50:00|17513.6|17512.1|17513.8|17512.3|17515.6|17514.1|17512.8|17511.3|939
1590562500000|2020-05-27 06:55:00|17514.8|17513.3|17517.2|17515.7|17518.6|17516.7|17514.8|17513.3|1232
1590562800000|2020-05-27 07:00:00|17517.6|17516.1|17517.2|17515.7|17522.6|17521.1|17514.2|17512.7|2734
1590563100000|2020-05-27 07:05:00|17517.7|17516.2|17514.2|17512.7|17518.7|17517.2|17513.2|17511.7|1967
1590563400000|2020-05-27 07:10:00|17514.8|17513.3|17516.7|17515.2|17517.2|17515.3|17512.2|17510.7|1500
1590563700000|2020-05-27 07:15:00|17515.7|17514.2|17521.7|17520.2|17524.7|17523.2|17514.8|17512.7|3291
1590564000000|2020-05-27 07:20:00|17521.8|17520.3|17521.3|17519.8|17522.7|17521.2|17517.8|17516.3|2993
1590564300000|2020-05-27 07:25:00|17521.7|17520.2|17521.3|17519.8|17525.7|17524.2|17521.3|17519.8|2291
1590564600000|2020-05-27 07:30:00|17521.7|17520.2|17521.9|17520.4|17523.7|17522.2|17521.3|17519.8|1964
1590564900000|2020-05-27 07:35:00|17522.3|17520.8|17513.3|17511.8|17522.3|17520.8|17511.9|17510.4|2496
1590565200000|2020-05-27 07:40:00|17512.7|17511.2|17516.8|17515.3|17518.3|17516.4|17512.7|17511.2|6947
1590565500000|2020-05-27 07:45:00|17515.8|17514.3|17507.4|17505.9|17516.3|17514.4|17505.4|17503.9|3015
1590565800000|2020-05-27 07:50:00|17507.9|17506.4|17509.9|17508.4|17510.9|17509.4|17507.4|17505.9|2173
1590566100000|2020-05-27 07:55:00|17509.5|17508|17508.9|17507.4|17512.5|17511|17502.9|17501.4|2631
1590566400000|2020-05-27 08:00:00|17508.5|17507|17510.9|17509.4|17512.9|17511.4|17508.5|17507|1734
1590566700000|2020-05-27 08:05:00|17510.5|17509|17508.9|17506.4|17511.9|17510.4|17506.5|17505|1753
1590567000000|2020-05-27 08:10:00|17508.5|17507|17513.9|17512.4|17513.9|17512.4|17507.5|17506|1515
1590567300000|2020-05-27 08:15:00|17514.4|17512.9|17516.8|17515.3|17518|17516.5|17512.9|17511.4|2051
1590567600000|2020-05-27 08:20:00|17517|17515.5|17520.8|17519.3|17520.8|17519.3|17516.4|17514.9|2195
1590567900000|2020-05-27 08:25:00|17521|17519.5|17523.4|17521.9|17525.9|17524.4|17520.4|17518.9|3129
1590568200000|2020-05-27 08:30:00|17523.9|17522.4|17525.4|17523.9|17526.9|17525.4|17520.4|17518.9|7638
1590568500000|2020-05-27 08:35:00|17525.9|17524.4|17522.4|17520.9|17526.4|17524.9|17521.4|17519.9|2205
1590568800000|2020-05-27 08:40:00|17522.9|17521.4|17522|17520.5|17523.5|17522|17520|17517.9|2731
1590569100000|2020-05-27 08:45:00|17522.5|17521|17522|17520.5|17522.9|17521.4|17521|17519.5|2851
1590569400000|2020-05-27 08:50:00|17522.5|17521|17521.5|17520|17522.5|17521|17518|17516.5|3728
1590569700000|2020-05-27 08:55:00|17521.9|17520.4|17531.4|17529.9|17531.8|17530.3|17521|17519.5|3050
1590570000000|2020-05-27 09:00:00|17530.4|17528.9|17528.9|17527.4|17530.9|17529.4|17528.4|17526.9|3018
1590570300000|2020-05-27 09:05:00|17529.4|17527.9|17529.1|17527.6|17534.4|17532.4|17528.9|17527|3217
1590570600000|2020-05-27 09:10:00|17531|17529.5|17524|17522.5|17533.8|17532.3|17521|17519.5|3641
1590570900000|2020-05-27 09:15:00|17523.5|17522|17516.1|17514.6|17526|17524.5|17511.7|17510.2|7978
1590571200000|2020-05-27 09:20:00|17517.1|17515.6|17501.2|17499.7|17518.1|17516.6|17500.8|17499.3|6997
1590571500000|2020-05-27 09:25:00|17500.2|17498.7|17495.4|17493.9|17502.2|17500.7|17487.9|17486.4|19711
1590571800000|2020-05-27 09:30:00|17494.8|17493.3|17494.4|17492.9|17498.2|17496.7|17492.4|17490.9|4450
1590572100000|2020-05-27 09:35:00|17494.8|17493.3|17501.8|17500.3|17504.3|17502.3|17494.8|17493.3|4094
1590572400000|2020-05-27 09:40:00|17501.4|17499.9|17512.7|17511.2|17512.7|17511.2|17498.8|17497.3|6919
1590572700000|2020-05-27 09:45:00|17513.2|17511.7|17510.3|17508.8|17514.2|17512.7|17509.3|17507.8|4007
1590573000000|2020-05-27 09:50:00|17509.9|17508.4|17503.9|17502.4|17511.7|17510.2|17503.9|17501.8|3604
1590573300000|2020-05-27 09:55:00|17503.3|17501.8|17495.4|17493.9|17503.3|17501.8|17493.6|17491.9|4010
1590573600000|2020-05-27 10:00:00|17495|17493.5|17487.6|17486.1|17498.4|17496.9|17487.6|17485.5|3399
1590573900000|2020-05-27 10:05:00|17487.4|17485.9|17497.9|17496.4|17500.9|17499.4|17483.6|17482.1|6255
1590574200000|2020-05-27 10:10:00|17496.5|17495|17500.9|17499.4|17502.5|17501|17496.5|17495|3198
1590574500000|2020-05-27 10:15:00|17500.5|17499|17497.9|17496.4|17500.9|17499.4|17495.5|17494|12925
1590574800000|2020-05-27 10:20:00|17497.4|17495.9|17498.5|17497|17499.5|17498|17493.1|17491.6|2346
1590575100000|2020-05-27 10:25:00|17498.1|17496.6|17501.3|17499.8|17503.8|17502.3|17497.5|17496|3690
1590575400000|2020-05-27 10:30:00|17500.8|17499.3|17497.8|17496.3|17502.3|17500.8|17496.4|17494.9|3230
1590575700000|2020-05-27 10:35:00|17498.8|17496.9|17494.4|17492.9|17499.4|17497.9|17493.4|17491.9|3384
1590576000000|2020-05-27 10:40:00|17494.8|17493.3|17493.9|17492.4|17496.9|17495.4|17492.4|17490.9|1724
1590576300000|2020-05-27 10:45:00|17493.4|17491.9|17493.9|17492.4|17496.9|17495.4|17493.4|17491.9|2590
1590576600000|2020-05-27 10:50:00|17493.4|17491.9|17496.4|17494.9|17497.4|17495.9|17493.4|17491.9|1211
1590576900000|2020-05-27 10:55:00|17497.4|17495.9|17491.5|17490|17497.4|17495.9|17491.5|17490|2248
1590577200000|2020-05-27 11:00:00|17491.9|17490.4|17476.2|17474.7|17493.9|17492|17476.2|17474.7|6093
1590577500000|2020-05-27 11:05:00|17475.7|17474.2|17459.8|17458.3|17477.7|17476.2|17454.4|17452.9|10398
1590577800000|2020-05-27 11:10:00|17459|17457.5|17452|17450.5|17462.8|17460.9|17451|17449.5|6353
1590578100000|2020-05-27 11:15:00|17451.9|17450.4|17446.1|17444.6|17454|17452.5|17443.1|17441.6|7502
1590578400000|2020-05-27 11:20:00|17445.6|17444.1|17440|17438.5|17448|17446.5|17440|17438.5|3687
1590578700000|2020-05-27 11:25:00|17439.1|17437.6|17433.8|17432.3|17440.1|17438.6|17425.4|17423.9|7239
1590579000000|2020-05-27 11:30:00|17434.8|17433.3|17449.1|17446.6|17452|17450.1|17432.8|17431.3|7389
1590579300000|2020-05-27 11:35:00|17448.6|17447.1|17433.3|17430.8|17449.2|17447.7|17432.3|17430.8|5927
1590579600000|2020-05-27 11:40:00|17432.7|17431.8|17435.7|17434.2|17437.7|17436.2|17424.3|17421.9|8306
1590579900000|2020-05-27 11:45:00|17435.3|17433.8|17435.3|17433.8|17437.3|17435.8|17423.5|17422|5914
1590580200000|2020-05-27 11:50:00|17434.7|17433.2|17433.3|17431.8|17439.2|17437.7|17431.8|17430.3|2672
1590580500000|2020-05-27 11:55:00|17432.3|17430.8|17428.8|17427.3|17432.8|17431.3|17426.4|17423.9|3091
1590580800000|2020-05-27 12:00:00|17428.3|17426.8|17438.3|17436.8|17438.8|17437.3|17424.5|17423|3838
1590581100000|2020-05-27 12:05:00|17438.8|17437.3|17443.2|17441.7|17443.8|17442.3|17435.3|17433.8|4065
1590581400000|2020-05-27 12:10:00|17444.4|17441.9|17443.8|17442.3|17448.2|17446.7|17440.8|17439.3|5495
1590581700000|2020-05-27 12:15:00|17444.2|17442.7|17442.3|17440.8|17446.1|17444.6|17441.2|17439.3|4030
1590582000000|2020-05-27 12:20:00|17441.8|17440.3|17448.7|17447.2|17449.8|17448.3|17441.3|17439.8|4801
1590582300000|2020-05-27 12:25:00|17448.6|17447.1|17452.7|17451.2|17456.2|17454.7|17446.8|17445.3|4261
1590582600000|2020-05-27 12:30:00|17452.2|17450.7|17452.2|17449.7|17454.2|17452.7|17449.7|17447.8|2979
1590582900000|2020-05-27 12:35:00|17451.7|17450.2|17450.7|17449.2|17453.2|17451.7|17448.7|17447.2|2794
1590583200000|2020-05-27 12:40:00|17451.7|17449.8|17453.7|17452.2|17456.2|17454.7|17449.7|17448.2|3463
1590583500000|2020-05-27 12:45:00|17454.2|17451.7|17455.2|17453.7|17455.6|17454.1|17453.2|17451.7|1132
1590583800000|2020-05-27 12:50:00|17455.8|17454.3|17465.1|17463.6|17465.1|17463.6|17455.2|17453.7|3587
1590584100000|2020-05-27 12:55:00|17465.7|17464.2|17467.7|17466.2|17467.7|17466.2|17463.1|17461.6|3350
1590584400000|2020-05-27 13:00:00|17468.1|17466.6|17461.7|17460.2|17472.1|17470.6|17460.7|17459.2|4710
1590584700000|2020-05-27 13:05:00|17462.1|17460.6|17456.8|17455.3|17462.7|17461.2|17454.2|17452.7|3967
1590585000000|2020-05-27 13:10:00|17457.2|17455.7|17449.8|17448.3|17457.8|17456.3|17447.4|17445.9|2818
1590585300000|2020-05-27 13:15:00|17449.4|17447.9|17442.4|17440.9|17449.8|17448.3|17441.4|17439.9|3054
1590585600000|2020-05-27 13:20:00|17442.3|17440.8|17442.4|17440.9|17444.4|17442.9|17439|17437.5|3806
1590585900000|2020-05-27 13:25:00|17442.5|17441|17443|17441.5|17445.4|17443.9|17441.5|17440|4484
1590586200000|2020-05-27 13:30:00|17442.4|17440.9|17442|17440.5|17446|17444.5|17439.4|17437.9|6267
1590586500000|2020-05-27 13:35:00|17442.4|17440.9|17448.4|17446.9|17451.9|17450.4|17441.4|17439.5|5892
1590586800000|2020-05-27 13:40:00|17449.4|17447.9|17452.9|17451.4|17453.9|17452.4|17444|17442.5|7776
1590587100000|2020-05-27 13:45:00|17452.3|17450.4|17463.2|17461.7|17467.2|17465.7|17449.9|17448.4|10786
1590587400000|2020-05-27 13:50:00|17462.8|17461.3|17466.2|17464.7|17466.2|17464.7|17459.8|17458.3|5891
1590587700000|2020-05-27 13:55:00|17466.8|17465.3|17462.8|17461.3|17467.8|17466.3|17460.4|17458.9|7151
1590588000000|2020-05-27 14:00:00|17463.7|17462.2|17464.3|17462.8|17466.2|17464.7|17461.4|17459.9|3956
1590588300000|2020-05-27 14:05:00|17463.8|17462.3|17466.3|17464.8|17466.8|17464.9|17460.8|17459.3|3473
1590588600000|2020-05-27 14:10:00|17466.4|17464.9|17462.8|17461.3|17467.3|17465.8|17462.3|17460.8|3095
1590588900000|2020-05-27 14:15:00|17462.3|17460.8|17461.8|17460.3|17468.3|17466.3|17459.8|17458.3|3533
1590589200000|2020-05-27 14:20:00|17461.4|17459.9|17461.4|17459.9|17466.3|17464.8|17459.4|17457.9|3555
1590589500000|2020-05-27 14:25:00|17461.9|17460.4|17462|17460.5|17465.3|17463.4|17459.4|17457.9|2769
1590589800000|2020-05-27 14:30:00|17462.4|17460.9|17467.4|17465.9|17468.3|17466.8|17460.9|17459.4|5160
1590590100000|2020-05-27 14:35:00|17468.3|17466.8|17476.8|17474.3|17478.2|17476.7|17467.8|17466.3|5934
1590590400000|2020-05-27 14:40:00|17476.2|17474.7|17474.3|17472.8|17483.1|17481.6|17474.3|17472.8|4313
1590590700000|2020-05-27 14:45:00|17474.8|17473.3|17487.7|17486.2|17491.1|17489.2|17474.8|17473.3|4828
1590591000000|2020-05-27 14:50:00|17487.1|17485.6|17488.1|17486.6|17491.1|17489.6|17484.2|17482.7|5355
1590591300000|2020-05-27 14:55:00|17487.7|17486.2|17482.7|17481.2|17491.1|17489.6|17481.7|17479.8|4432
1590591600000|2020-05-27 15:00:00|17483.1|17480.6|17485.7|17484.2|17486.7|17485.2|17479.7|17478.2|3117
1590591900000|2020-05-27 15:05:00|17486.2|17484.7|17481.7|17480.2|17489.2|17487.7|17479.7|17477.8|4439
1590592200000|2020-05-27 15:10:00|17482.2|17480.7|17484.7|17483.2|17486.6|17484.7|17481.7|17479.8|3005
1590592500000|2020-05-27 15:15:00|17485.2|17483.7|17479.3|17477.8|17486.2|17484.7|17479.3|17477.8|3234
1590592800000|2020-05-27 15:20:00|17479.7|17478.2|17481.2|17479.7|17481.7|17479.8|17479.2|17477.3|1675
1590593100000|2020-05-27 15:25:00|17480.2|17478.7|17479.8|17478.3|17481.3|17479.3|17477.8|17476.3|2107
1590593400000|2020-05-27 15:30:00|17480.3|17478.8|17480.2|17478.7|17482.8|17480.8|17478.2|17476.3|1979
1590593700000|2020-05-27 15:35:00|17479.8|17478.3|17484.8|17483.3|17487.8|17485.9|17475.9|17474.4|3796
1590594000000|2020-05-27 15:40:00|17484.4|17482.9|17477.8|17476.3|17484.8|17483.3|17477.4|17475.9|2238
1590594300000|2020-05-27 15:45:00|17478.4|17475.9|17472.9|17471.4|17478.8|17477.3|17472.4|17470.4|2344
1590594600000|2020-05-27 15:50:00|17473.4|17471.9|17474.4|17472.9|17476.5|17475|17473.4|17471.4|1291
1590594900000|2020-05-27 15:55:00|17474.9|17473.4|17469|17466.5|17474.9|17473.4|17468|17466.5|1672
1590595200000|2020-05-27 16:00:00|17468.5|17467|17468.5|17467|17471|17469.5|17467.5|17466|1211
1590595500000|2020-05-27 16:05:00|17469|17467.5|17468|17466.5|17470|17468|17467.5|17466|466
1590595800000|2020-05-27 16:10:00|17467.5|17466|17470|17468.5|17470|17468.5|17465.5|17464|1107
1590596100000|2020-05-27 16:15:00|17469.6|17468.1|17471|17469.5|17471.6|17469.5|17468.6|17467.1|732
1590596400000|2020-05-27 16:20:00|17470.6|17469.1|17470.6|17469.1|17472|17470.1|17470|17468.1|431
1590596700000|2020-05-27 16:25:00|17471|17468.1|17471|17469.5|17472.5|17471|17470.6|17468.1|1033
1590597000000|2020-05-27 16:30:00|17471.6|17469.1|17473|17471.5|17473.6|17472|17471|17469.1|705
1590597300000|2020-05-27 16:35:00|17472.6|17471.1|17473.1|17471.6|17473.6|17472.1|17472|17470.5|160
1590597600000|2020-05-27 16:40:00|17472.6|17471.1|17472.1|17470.6|17473.1|17471.6|17472.1|17470.1|301
1590597900000|2020-05-27 16:45:00|17471.6|17470.1|17477.5|17476|17477.5|17476|17471.6|17470.1|392
1590598200000|2020-05-27 16:50:00|17477.1|17475.6|17479|17477.5|17479.5|17478|17476.1|17474.6|1243
1590598500000|2020-05-27 16:55:00|17480|17478.5|17480|17478.5|17480.4|17478.5|17478|17476.5|882
1590598800000|2020-05-27 17:00:00|17480.1|17478.6|17477.1|17475.6|17484|17482.5|17477.1|17475.6|1253
1590599100000|2020-05-27 17:05:00|17478.1|17476.1|17478.1|17476.6|17478.6|17476.6|17475.1|17473.2|556
1590599400000|2020-05-27 17:10:00|17477.1|17475.6|17476.1|17474.6|17478.6|17476.6|17476.1|17474.2|198
1590599700000|2020-05-27 17:15:00|17477.1|17475.6|17476.1|17474.6|17477.6|17475.6|17475.1|17473.1|150
1590600000000|2020-05-27 17:20:00|17476.6|17474.1|17474.2|17472.7|17476.6|17474.7|17473.2|17471.2|199
1590600300000|2020-05-27 17:25:00|17474.7|17473.2|17474.2|17472.7|17476.2|17474.7|17474.2|17472.2|145
1590600600000|2020-05-27 17:30:00|17475.2|17473.2|17476.7|17475.2|17476.7|17475.2|17473.2|17471.2|195
1590600900000|2020-05-27 17:35:00|17476.2|17474.7|17473.2|17471.7|17476.7|17475.2|17473.2|17471.7|148
1590601200000|2020-05-27 17:40:00|17473.8|17471.3|17476.8|17475.3|17476.8|17475.3|17473.8|17471.3|76
1590601500000|2020-05-27 17:45:00|17476.2|17474.7|17475.2|17473.7|17476.2|17474.7|17474.7|17473.2|108
1590601800000|2020-05-27 17:50:00|17476.2|17474.2|17476.2|17474.7|17477.2|17475.3|17475.2|17473.3|405
1590602100000|2020-05-27 17:55:00|17476.8|17474.3|17475.2|17473.7|17476.8|17475.3|17474.7|17473.2|132
1590602400000|2020-05-27 18:00:00|17475.8|17473.3|17474.2|17472.7|17475.8|17474.3|17473.2|17471.3|186
1590602700000|2020-05-27 18:05:00|17473.2|17471.7|17473.8|17472.3|17474.8|17473.3|17473.2|17471.3|135
1590603000000|2020-05-27 18:10:00|17473.3|17471.8|17473.3|17471.8|17473.8|17472.3|17473.3|17471.3|74
1590603300000|2020-05-27 18:15:00|17473.8|17471.3|17473.3|17471.8|17474.8|17473.3|17473.3|17471.3|119
1590603600000|2020-05-27 18:20:00|17473.8|17471.3|17476.3|17473.8|17476.7|17474.8|17473.3|17471.3|57
1590603900000|2020-05-27 18:25:00|17475.9|17474.4|17475.3|17473.8|17476.7|17474.8|17475.3|17473.8|28
1590604200000|2020-05-27 18:30:00|17474.3|17472.8|17473.3|17470.8|17476.7|17474.7|17473.3|17470.8|108
1590604500000|2020-05-27 18:35:00|17472.3|17471.8|17473.3|17471.8|17473.8|17471.8|17472.3|17470.4|50
1590604800000|2020-05-27 18:40:00|17472.8|17470.8|17469.3|17467.8|17472.8|17471.3|17469.3|17467.8|83
1590605100000|2020-05-27 18:45:00|17469.2|17467.7|17465.5|17463|17469.2|17467.7|17464|17462.5|437
1590605400000|2020-05-27 18:50:00|17464.9|17463.4|17465.5|17464|17465.9|17464|17464.5|17463|143
1590605700000|2020-05-27 18:55:00|17466.5|17463|17467.5|17466|17468.5|17467|17466.5|17463|286
1590606000000|2020-05-27 19:00:00|17468.1|17465.6|17468.5|17467|17469.5|17467.5|17466.5|17465|205
1590606300000|2020-05-27 19:05:00|17467.5|17466|17470.5|17469|17471.5|17470|17467.5|17466|124
1590606600000|2020-05-27 19:10:00|17471.5|17470|17470.5|17469|17471.5|17470|17469.5|17468|252
1590606900000|2020-05-27 19:15:00|17469.5|17468|17469.5|17468|17470.5|17469|17468.5|17467|223
1590607200000|2020-05-27 19:20:00|17470.6|17469.1|17469.6|17468.1|17470.6|17469.1|17469.6|17468.1|216
1590607500000|2020-05-27 19:25:00|17470.6|17469.1|17468.6|17467.1|17470.6|17469.1|17468.6|17467.1|317
1590607800000|2020-05-27 19:30:00|17469|17467.5|17467.6|17465.1|17469|17467.5|17466.6|17464.6|450
1590608100000|2020-05-27 19:35:00|17467|17465.5|17466.6|17465.1|17468.1|17466.6|17466.1|17464.6|128
1590608400000|2020-05-27 19:40:00|17466.5|17465|17464.6|17463.1|17466.6|17465.1|17464.6|17463.1|218
1590608700000|2020-05-27 19:45:00|17464.5|17463|17464.6|17463.1|17465.6|17464.1|17463.6|17462.1|141
1590609000000|2020-05-27 19:50:00|17465.6|17462.7|17463.6|17462.1|17465.6|17463.1|17462.6|17461.1|252
1590609300000|2020-05-27 19:55:00|17464.1|17462.6|17468.6|17467.1|17468.6|17467.1|17462.6|17461.1|470
1590645900000|2020-05-28 06:05:00|17461.9|17460.4|17469.9|17468.4|17476.8|17475.3|17461.9|17460.4|3964
1590646200000|2020-05-28 06:10:00|17469.4|17467.9|17462.5|17461|17469.4|17467.9|17461.5|17460|1910
1590646500000|2020-05-28 06:15:00|17462.4|17460.9|17458.5|17457|17463.1|17461.6|17455.1|17453.1|2556
1590646800000|2020-05-28 06:20:00|17459.1|17457.6|17457.1|17455.6|17461.1|17459.6|17451.1|17449.6|2757
1590647100000|2020-05-28 06:25:00|17458.1|17456|17459.7|17458.2|17461.6|17459.6|17457.1|17455.1|2136
1590647400000|2020-05-28 06:30:00|17460.7|17459.2|17468|17466.5|17468|17466.5|17459.5|17458|2387
1590647700000|2020-05-28 06:35:00|17467.6|17466.1|17466|17464.5|17469.4|17467.9|17464.6|17463.1|1781
1590648000000|2020-05-28 06:40:00|17465.6|17464.1|17463.6|17462.1|17468|17466.5|17463.1|17461.6|1615
1590648300000|2020-05-28 06:45:00|17463.1|17461.6|17462.6|17461.1|17464.7|17463.2|17461.1|17459.6|1109
1590648600000|2020-05-28 06:50:00|17462.1|17460.6|17461.2|17459.7|17463.6|17462.1|17458.1|17456.6|1536
1590648900000|2020-05-28 06:55:00|17461.6|17460.1|17459.6|17458.1|17462.2|17460.7|17456.2|17454.7|1598
1590649200000|2020-05-28 07:00:00|17459.2|17457.7|17453.3|17451.8|17461.6|17459.7|17450.7|17448.8|2407
1590649500000|2020-05-28 07:05:00|17452.8|17451.3|17456.7|17455.2|17458.2|17456.7|17451.8|17450.3|1106
1590649800000|2020-05-28 07:10:00|17456.6|17455.1|17461.6|17460.1|17462.2|17460.7|17456.2|17454.7|1775
1590650100000|2020-05-28 07:15:00|17461.2|17459.7|17463.7|17462.2|17464.7|17463.2|17457.6|17456.1|2307
1590650400000|2020-05-28 07:20:00|17464.1|17462.6|17452.2|17450.7|17467.1|17465|17452.2|17450.7|3287
1590650700000|2020-05-28 07:25:00|17451.8|17450.3|17459.2|17457.7|17460.2|17458.7|17451.8|17449.8|2883
1590651000000|2020-05-28 07:30:00|17458.8|17457.3|17460.7|17459.2|17463.7|17462.2|17458.2|17456.7|4378
1590651300000|2020-05-28 07:35:00|17460.6|17459.1|17457.7|17456.2|17463.7|17461.2|17452.2|17450.7|4771
1590651600000|2020-05-28 07:40:00|17457.3|17455.8|17459.8|17458.3|17461.3|17459.8|17456.3|17454.8|3270
1590651900000|2020-05-28 07:45:00|17460.7|17459.2|17464.2|17462.7|17464.2|17462.7|17456.3|17454.8|2286
1590652200000|2020-05-28 07:50:00|17463.7|17462.2|17464.2|17462.7|17466.6|17465.1|17460.7|17459.2|1900
1590652500000|2020-05-28 07:55:00|17464.3|17462.8|17467.7|17466.2|17468.6|17467.1|17463.6|17461.7|2522
1590652800000|2020-05-28 08:00:00|17467.6|17466.1|17471.6|17470.1|17471.6|17470.1|17467.6|17466.1|3020
1590653100000|2020-05-28 08:05:00|17471.1|17469.6|17476.1|17473.6|17476.5|17475|17471.1|17469.6|3068
1590653400000|2020-05-28 08:10:00|17475.7|17474.2|17473.6|17472.1|17476.6|17475.1|17473.6|17472.1|2473
1590653700000|2020-05-28 08:15:00|17473.7|17472.2|17477.7|17476.2|17478.1|17476.2|17472.6|17470.6|1734
1590654000000|2020-05-28 08:20:00|17478.6|17477.1|17486|17484.5|17486.6|17485.1|17477.6|17476.1|3153
1590654300000|2020-05-28 08:25:00|17486.5|17485|17485.6|17484.1|17490.5|17489|17484|17482.5|3623
1590654600000|2020-05-28 08:30:00|17485.5|17484|17487.6|17486.1|17491.9|17490.4|17484.6|17483.1|3936
1590654900000|2020-05-28 08:35:00|17488.6|17487.1|17486.1|17484.6|17488.6|17487.1|17484.6|17483.1|2502
1590655200000|2020-05-28 08:40:00|17486.5|17485|17485.1|17483.6|17486.6|17485.1|17483.1|17481.6|1893
1590655500000|2020-05-28 08:45:00|17486.1|17483.1|17482.6|17481.1|17486.1|17484.1|17481.6|17479.6|2256
1590655800000|2020-05-28 08:50:00|17483.1|17481.6|17489.1|17487.6|17489.1|17487.6|17482.6|17481.1|3688
1590656100000|2020-05-28 08:55:00|17488.6|17487.1|17488.1|17486.6|17491.1|17489.6|17486.7|17485.2|2685
1590656400000|2020-05-28 09:00:00|17488.5|17487|17494.6|17493.1|17494.6|17493.1|17486.1|17484.6|4046
1590656700000|2020-05-28 09:05:00|17494.1|17492.6|17504|17502.5|17504|17502.5|17494.1|17492.6|4394
1590657000000|2020-05-28 09:10:00|17503.5|17502|17503.5|17502|17507|17505.5|17502|17500.5|4953
1590657300000|2020-05-28 09:15:00|17504|17501.5|17497.5|17496|17504|17502.1|17496|17494.5|3178
1590657600000|2020-05-28 09:20:00|17498|17495.5|17502.9|17501.4|17504.4|17502.9|17496|17494.5|2261
1590657900000|2020-05-28 09:25:00|17502.5|17501|17498|17496.5|17503.5|17502|17497.9|17496|1675
1590658200000|2020-05-28 09:30:00|17497.5|17496|17497.6|17496.1|17498.1|17496.6|17494.1|17492.6|4103
1590658500000|2020-05-28 09:35:00|17497.5|17496|17494.6|17493.1|17499.1|17497.6|17494.1|17492.6|3322
1590658800000|2020-05-28 09:40:00|17495.5|17494|17500.5|17499|17501.1|17499.6|17494.6|17493.1|2554
1590659100000|2020-05-28 09:45:00|17502|17499.5|17504|17502.5|17505.4|17503.9|17501.4|17499.5|3078
1590659400000|2020-05-28 09:50:00|17504.4|17502.9|17508|17506.5|17510|17508|17503.6|17502.1|4357
1590659700000|2020-05-28 09:55:00|17508.5|17507|17506.5|17505|17508.5|17507|17503|17501.5|3120
1590660000000|2020-05-28 10:00:00|17507|17504.5|17509.6|17508.1|17510.5|17509|17506.5|17504.5|1774
1590660300000|2020-05-28 10:05:00|17509.7|17508.2|17513.5|17512|17513.9|17512.4|17509.5|17508|2183
1590660600000|2020-05-28 10:10:00|17513.9|17512.4|17513.5|17512|17515.9|17514.4|17510.5|17509|1713
1590660900000|2020-05-28 10:15:00|17514.4|17512.9|17516|17514.5|17516.4|17514.9|17513.9|17512|2626
1590661200000|2020-05-28 10:20:00|17515.4|17513.9|17508.5|17507|17516|17513.9|17507.5|17506|4023
1590661500000|2020-05-28 10:25:00|17509.1|17507.6|17507.5|17506|17510.5|17509|17505.5|17504|3353
1590661800000|2020-05-28 10:30:00|17507.6|17506.1|17507.1|17505.6|17509.5|17508|17506.1|17504.6|3532
1590662100000|2020-05-28 10:35:00|17506.7|17505.2|17508.6|17507.1|17511.1|17509.6|17505.7|17504.2|3280
1590662400000|2020-05-28 10:40:00|17508.1|17506.6|17505.1|17503.6|17510.1|17508.2|17504.6|17503.1|1923
1590662700000|2020-05-28 10:45:00|17505.6|17504.1|17504.1|17502.6|17506.7|17505.2|17501.7|17500.2|4487
1590663000000|2020-05-28 10:50:00|17504.7|17503.2|17508.7|17507.2|17509.2|17507.2|17502.7|17501.2|3266
1590663300000|2020-05-28 10:55:00|17509.2|17507.7|17511.6|17510.1|17511.6|17510.1|17507.2|17505.7|2108
1590663600000|2020-05-28 11:00:00|17511.2|17509.7|17511.6|17510.1|17513.7|17512.2|17510.7|17509.2|2231
1590663900000|2020-05-28 11:05:00|17511.2|17509.7|17511.2|17508.7|17511.6|17510.1|17509.2|17507.7|1275
1590664200000|2020-05-28 11:10:00|17510.7|17509.2|17512.2|17510.7|17512.6|17511.1|17510.2|17508.7|743
1590664500000|2020-05-28 11:15:00|17512.6|17511.1|17513.7|17512.2|17513.7|17512.2|17511.2|17509.7|1961
1590664800000|2020-05-28 11:20:00|17513.2|17511.7|17511.7|17510.2|17513.7|17512.2|17510.7|17509.2|2105
1590665100000|2020-05-28 11:25:00|17510.7|17509.2|17505.2|17503.7|17510.7|17509.2|17504.7|17503.2|2803
1590665400000|2020-05-28 11:30:00|17505.7|17504.2|17505.7|17504.2|17509.7|17507.7|17504.2|17502.7|3082
1590665700000|2020-05-28 11:35:00|17505.2|17503.7|17500.4|17498.9|17505.7|17504.2|17499.8|17498.3|3192
1590666000000|2020-05-28 11:40:00|17500.8|17499.3|17500.9|17499.4|17502.8|17501.3|17500.4|17498.4|1332
1590666300000|2020-05-28 11:45:00|17501.4|17499.9|17501.8|17500.3|17501.8|17500.3|17499.4|17497.9|1692
1590666600000|2020-05-28 11:50:00|17501.4|17499.9|17499.8|17498.3|17501.8|17500.3|17498.4|17496.9|2920
1590666900000|2020-05-28 11:55:00|17500.4|17497.9|17498.4|17496.9|17501.8|17500.3|17497|17495.5|2838
1590667200000|2020-05-28 12:00:00|17497.9|17496.4|17493.9|17492.4|17500.9|17499.4|17493.4|17491.9|3585
1590667500000|2020-05-28 12:05:00|17493.4|17491.9|17494.4|17492.9|17496.9|17495.4|17492.4|17490.9|3244
1590667800000|2020-05-28 12:10:00|17494.9|17493.4|17488.1|17486.6|17495.4|17493.5|17488.1|17486.6|4921
1590668100000|2020-05-28 12:15:00|17489|17487.5|17486.6|17485.1|17491|17489.5|17486.1|17484.6|2189
1590668400000|2020-05-28 12:20:00|17486.1|17484.6|17489.6|17488.1|17491|17489.5|17486|17484.1|3385
1590668700000|2020-05-28 12:25:00|17490|17488.5|17489|17487.5|17491.5|17489.5|17487|17485.5|1962
1590669000000|2020-05-28 12:30:00|17488|17486.5|17492.5|17490|17492.5|17491|17485|17483.5|3827
1590669300000|2020-05-28 12:35:00|17492.1|17490.6|17492.5|17491|17495.5|17493.6|17490.1|17488.6|4373
1590669600000|2020-05-28 12:40:00|17492.1|17490.6|17492.1|17490.6|17498|17496.5|17492.1|17490.6|4336
1590669900000|2020-05-28 12:45:00|17492.5|17491|17486.6|17485.1|17492.5|17491|17484.1|17482.6|5998
1590670200000|2020-05-28 12:50:00|17486.2|17484.7|17487.7|17486.2|17489.7|17488.2|17484.2|17482.7|4491
1590670500000|2020-05-28 12:55:00|17487.2|17485.7|17487.7|17486.2|17490.1|17488.6|17485.2|17483.7|4182
1590670800000|2020-05-28 13:00:00|17488.2|17486.7|17486.7|17485.2|17490.1|17488.6|17485.7|17484.2|3461
1590671100000|2020-05-28 13:05:00|17487.1|17485.6|17491.1|17489.6|17493.6|17492.1|17486.1|17484.6|11056
1590671400000|2020-05-28 13:10:00|17491.2|17489.7|17484.1|17482.6|17493.6|17491.6|17480.3|17478.8|8916
1590671700000|2020-05-28 13:15:00|17484.7|17482.2|17488.2|17486.7|17488.2|17486.7|17482.7|17481.2|2484
1590672000000|2020-05-28 13:20:00|17488|17486.5|17491.6|17490.1|17493.1|17491.6|17485.1|17483.1|3112
1590672300000|2020-05-28 13:25:00|17491.2|17489.7|17488.2|17486.7|17491.6|17490.1|17486.6|17485.1|7864
1590672600000|2020-05-28 13:30:00|17487.7|17486.2|17495.1|17493.6|17495.1|17493.6|17487.6|17485.7|4212
1590672900000|2020-05-28 13:35:00|17494.6|17493.1|17499.1|17497.6|17501.5|17500|17493.1|17491.6|5052
1590673200000|2020-05-28 13:40:00|17499.5|17498|17486.2|17484.7|17500.5|17499|17485.2|17483.7|4114
1590673500000|2020-05-28 13:45:00|17486.8|17485.3|17491.2|17489.7|17491.2|17489.7|17486.2|17484.7|2011
1590673800000|2020-05-28 13:50:00|17490.7|17489.2|17489.7|17488.2|17491.7|17490.2|17486.2|17484.7|2702
1590674100000|2020-05-28 13:55:00|17489.2|17487.7|17488.7|17487.2|17493.7|17491.7|17486.2|17484.7|4355
1590674400000|2020-05-28 14:00:00|17487.3|17485.8|17486.3|17484.8|17489.3|17487.8|17484.3|17482.8|4604
1590674700000|2020-05-28 14:05:00|17486.7|17485.2|17482.8|17481.3|17487.7|17486.2|17479.4|17477.9|8251
1590675000000|2020-05-28 14:10:00|17482.3|17480.8|17487.3|17485.8|17487.8|17486.3|17481.4|17479.9|1536
1590675300000|2020-05-28 14:15:00|17487.8|17485.3|17488.7|17487.2|17490.3|17488.8|17486.3|17484.3|3302
1590675600000|2020-05-28 14:20:00|17489.3|17487.8|17485.3|17483.8|17490.7|17489.2|17485.2|17483.7|2800
1590675900000|2020-05-28 14:25:00|17484.9|17482.8|17476.4|17474.9|17485.3|17483.8|17476.4|17474.9|5334
1590676200000|2020-05-28 14:30:00|17476.9|17475.4|17480.9|17479.4|17480.9|17479.4|17474|17472.5|4695
1590676500000|2020-05-28 14:35:00|17480.4|17478.9|17486.3|17484.8|17487.9|17486.4|17479.4|17477.9|3437
1590676800000|2020-05-28 14:40:00|17485.3|17483.8|17487.4|17485.9|17489.4|17487.9|17483.9|17482.4|2872
1590677100000|2020-05-28 14:45:00|17486.9|17485.4|17488.9|17487.4|17489.4|17487.9|17485.5|17484|2217
1590677400000|2020-05-28 14:50:00|17488.4|17486.9|17492.4|17490.9|17494.8|17493.3|17488.4|17486.9|4819
1590677700000|2020-05-28 14:55:00|17492.8|17491.3|17490.4|17488.9|17494.8|17493.3|17489.4|17487.9|4449
1590678000000|2020-05-28 15:00:00|17490.5|17489|17482.5|17481|17493.3|17491.8|17482.5|17481|3483
1590678300000|2020-05-28 15:05:00|17483|17481.5|17484|17482.5|17485|17483.5|17478|17476.5|2459
1590678600000|2020-05-28 15:10:00|17483.5|17482|17487.9|17486.4|17489.9|17487.8|17480.4|17478.9|3370
1590678900000|2020-05-28 15:15:00|17488|17486.5|17486|17484.5|17489.9|17487.9|17485.4|17483.9|3429
1590679200000|2020-05-28 15:20:00|17486.4|17484.9|17487.5|17486|17490.4|17488.9|17486|17484.5|2599
1590679500000|2020-05-28 15:25:00|17488|17486.5|17485|17483.5|17488.5|17487|17484.5|17483|1720
1590679800000|2020-05-28 15:30:00|17485.5|17484|17485.5|17484|17485.5|17484|17484|17482.5|887
1590680100000|2020-05-28 15:35:00|17485.4|17483.9|17487.5|17486|17488|17486|17485|17483|1453
1590680400000|2020-05-28 15:40:00|17487|17485.5|17486.5|17485|17487.5|17486|17485.1|17483.5|1213
1590680700000|2020-05-28 15:45:00|17486.1|17484.6|17486|17484.5|17487.5|17486|17485.1|17483.6|1184
1590681000000|2020-05-28 15:50:00|17485.5|17484|17481.1|17479.6|17486|17484|17481.1|17479.6|1977
1590681300000|2020-05-28 15:55:00|17480.6|17479.1|17481.6|17480.1|17484.1|17482.1|17480.6|17479.1|970
1590681600000|2020-05-28 16:00:00|17481.1|17479.6|17481.7|17480.2|17481.7|17480.2|17480.6|17479.1|907
1590681900000|2020-05-28 16:05:00|17481.5|17480|17480.7|17479.2|17482.1|17480.2|17479.7|17478.2|705
1590682200000|2020-05-28 16:10:00|17481.7|17480.2|17479.7|17478.2|17481.7|17480.2|17479.6|17478.1|1617
1590682500000|2020-05-28 16:15:00|17480.7|17479.2|17479.1|17477.6|17480.7|17479.2|17478.7|17477.2|611
1590682800000|2020-05-28 16:20:00|17478.7|17477.2|17481.1|17479.6|17481.1|17479.6|17478.7|17477.2|760
1590683100000|2020-05-28 16:25:00|17481.6|17480.1|17480.7|17479.2|17482.2|17480.7|17479.7|17478.2|747
1590683400000|2020-05-28 16:30:00|17481.7|17480.2|17479.7|17478.2|17481.7|17480.2|17479.7|17477.2|620
1590683700000|2020-05-28 16:35:00|17480.2|17478.7|17476.2|17474.7|17480.2|17478.7|17476.2|17474.7|556
1590684000000|2020-05-28 16:40:00|17475.7|17474.2|17475.7|17474.2|17477.2|17475.7|17475.2|17473.2|426
1590684300000|2020-05-28 16:45:00|17476.2|17473.7|17471.3|17469.8|17476.2|17473.7|17470.9|17469.4|1084
1590684600000|2020-05-28 16:50:00|17471.8|17470.3|17475.8|17474.3|17475.8|17474.3|17471.3|17469.8|675
1590684900000|2020-05-28 16:55:00|17476.3|17473.8|17475.3|17473.8|17477.8|17476.3|17475.3|17473.4|477
1590685200000|2020-05-28 17:00:00|17475.4|17473.9|17476.2|17474.7|17478.2|17476.7|17473.3|17471.8|552
1590685500000|2020-05-28 17:05:00|17477.2|17475.7|17477.3|17475.8|17478.7|17476.7|17475.8|17474.3|350
1590685800000|2020-05-28 17:10:00|17477.7|17476.2|17477.8|17475.3|17478.3|17476.8|17476.8|17475.3|117
1590686100000|2020-05-28 17:15:00|17477.4|17475.9|17478.3|17476.8|17479.3|17477.8|17477.3|17475.3|183
1590686400000|2020-05-28 17:20:00|17477.8|17476.3|17477.3|17475.8|17478.3|17476.8|17476.3|17474.3|167
1590686700000|2020-05-28 17:25:00|17478.3|17475.3|17477.3|17475.8|17478.3|17475.8|17476.3|17474.3|95
1590687000000|2020-05-28 17:30:00|17477.4|17475.9|17476.9|17475.4|17479.3|17477.8|17476.9|17474.4|200
1590687300000|2020-05-28 17:35:00|17478.3|17476.8|17479.3|17477.8|17479.3|17477.8|17478.3|17476.4|284
1590687600000|2020-05-28 17:40:00|17479.4|17477.9|17480.9|17479.4|17480.9|17479.4|17479.4|17477.9|288
1590687900000|2020-05-28 17:45:00|17481.8|17480.3|17481.3|17479.8|17482.3|17480.8|17480.9|17479.4|351
1590688200000|2020-05-28 17:50:00|17481.9|17480.4|17480.4|17478.9|17482.3|17480.8|17480.4|17478.9|38
1590688500000|2020-05-28 17:55:00|17479.9|17478.4|17481.9|17479.4|17482.4|17480.9|17478.9|17477.4|109
1590688800000|2020-05-28 18:00:00|17481.4|17479.9|17477.9|17476.4|17482.4|17480.9|17477.9|17476.4|148
1590689100000|2020-05-28 18:05:00|17478.4|17476.9|17480.4|17478.9|17481.3|17479.8|17477.5|17475.4|43
1590689400000|2020-05-28 18:10:00|17481.4|17479.9|17479.4|17477.9|17481.4|17479.9|17479|17477.5|99
1590689700000|2020-05-28 18:15:00|17479|17477.5|17480.4|17478.9|17480.4|17478.9|17478.4|17476.5|63
1590690000000|2020-05-28 18:20:00|17480|17478.5|17480.4|17478.9|17480.4|17478.9|17479|17477.5|109
1590690300000|2020-05-28 18:25:00|17479.4|17477.9|17480.4|17478.9|17481|17478.9|17479.4|17477.5|51
1590690600000|2020-05-28 18:30:00|17480|17478.5|17482.4|17480.9|17482.9|17480.9|17480|17478.5|197
1590690900000|2020-05-28 18:35:00|17482.5|17481|17481.5|17480|17482.9|17481.4|17481|17479.5|114
1590691200000|2020-05-28 18:40:00|17481|17479.5|17481.5|17480|17482|17480.4|17481|17479.5|16
1590691500000|2020-05-28 18:45:00|17481|17479.5|17481.5|17480|17482.5|17481|17481|17479.5|92
1590691800000|2020-05-28 18:50:00|17481|17479.5|17483.1|17481.6|17483.1|17481.6|17481|17479.5|45
1590692100000|2020-05-28 18:55:00|17484.5|17483|17480.5|17479|17484.5|17483|17479.5|17478|178
1590692400000|2020-05-28 19:00:00|17480.4|17478.9|17481.5|17480|17482|17480.5|17478.5|17477|109
1590692700000|2020-05-28 19:05:00|17480.5|17479|17481.5|17480|17482|17480|17479.5|17478|72
1590693000000|2020-05-28 19:10:00|17482|17480.5|17480|17478.5|17482|17480.5|17478.5|17477|164
1590693300000|2020-05-28 19:15:00|17481|17479|17485.6|17484.1|17486|17484.5|17480.5|17478.6|302
1590693600000|2020-05-28 19:20:00|17485.1|17483.6|17485.6|17484.1|17486|17484.5|17483.6|17481.6|163
1590693900000|2020-05-28 19:25:00|17486|17484.5|17486.6|17485.1|17486.6|17485.1|17485.1|17482.6|186
1590694200000|2020-05-28 19:30:00|17486.1|17484.6|17487.6|17486.1|17488.6|17487.1|17484.6|17482.6|150
1590694500000|2020-05-28 19:35:00|17487.1|17485.6|17487.6|17486.1|17487.6|17486.1|17486.6|17485.1|80
1590694800000|2020-05-28 19:40:00|17488.2|17485.7|17488.6|17487.1|17488.6|17487.1|17488.2|17485.7|83
1590695100000|2020-05-28 19:45:00|17489.1|17487.6|17491.5|17490|17491.5|17490|17489.1|17487.6|498
1590695400000|2020-05-28 19:50:00|17492.1|17490.6|17492.1|17490.6|17493.1|17491.6|17490.6|17489.1|789
1590695700000|2020-05-28 19:55:00|17492.5|17491|17488.6|17487.1|17492.5|17491|17487.6|17485.7|398
1590732300000|2020-05-29 06:05:00|17511.3|17509.8|17504.4|17502.9|17512.9|17510.9|17504|17502.5|2995
1590732600000|2020-05-29 06:10:00|17503.5|17502|17502|17499.5|17509|17507.5|17500.5|17499|2066
1590732900000|2020-05-29 06:15:00|17501.4|17499.9|17497.5|17496|17504|17502.5|17497.4|17495.9|1869
1590733200000|2020-05-29 06:20:00|17497.4|17495.9|17496.6|17495.1|17499|17497.1|17493.5|17492|1946
1590733500000|2020-05-29 06:25:00|17498.5|17497|17495.6|17494.1|17501|17499.5|17494.6|17493.1|1871
1590733800000|2020-05-29 06:30:00|17496.6|17495.1|17503.5|17502|17505.5|17503.5|17496.6|17495.1|2158
1590734100000|2020-05-29 06:35:00|17502.6|17501.1|17505|17503.5|17509.4|17507.9|17502.5|17501|2286
1590734400000|2020-05-29 06:40:00|17505.5|17504|17505.6|17504.1|17507.1|17505.1|17503.1|17501.6|1135
1590734700000|2020-05-29 06:45:00|17505.5|17504|17503.6|17502.1|17506.1|17504.6|17500.6|17499.1|1451
1590735000000|2020-05-29 06:50:00|17504.1|17502.6|17506.5|17505|17508.5|17507|17501.5|17500|1644
1590735300000|2020-05-29 06:55:00|17506.6|17505.1|17512.5|17511|17515|17512.5|17506.5|17505|2467
1590735600000|2020-05-29 07:00:00|17513|17511.5|17516|17514.5|17523.4|17521.9|17511.4|17509.9|5455
1590735900000|2020-05-29 07:05:00|17516.4|17514.9|17513.6|17512.1|17516.6|17515.1|17512.5|17511|2544
1590736200000|2020-05-29 07:10:00|17514.5|17513|17509.6|17508.1|17514.5|17513|17508.6|17506.6|2822
1590736500000|2020-05-29 07:15:00|17509.7|17508.2|17508.1|17506.6|17512.1|17510.2|17505.7|17504.2|2348
1590736800000|2020-05-29 07:20:00|17507.7|17506.2|17504.6|17503.1|17509.1|17507.2|17503.6|17502.1|2507
1590737100000|2020-05-29 07:25:00|17504.1|17502.6|17494.7|17493.2|17504.6|17503.1|17491.4|17489.8|8109
1590737400000|2020-05-29 07:30:00|17495.3|17492.8|17487.3|17485.8|17496.7|17495.2|17487.3|17485.8|4251
1590737700000|2020-05-29 07:35:00|17487.7|17486.2|17489.8|17488.3|17493.7|17492.2|17484.8|17483.3|3976
1590738000000|2020-05-29 07:40:00|17490.8|17489.3|17493.7|17492.2|17496.7|17495.2|17489.8|17488.3|3241
1590738300000|2020-05-29 07:45:00|17494.2|17492.7|17496.8|17495.3|17496.8|17495.3|17487.3|17485.8|2723
1590738600000|2020-05-29 07:50:00|17496.2|17494.7|17503.7|17502.2|17504.2|17502.3|17495.8|17494.3|4172
1590738900000|2020-05-29 07:55:00|17502.8|17501.3|17504.1|17502.6|17505.6|17504.1|17501.7|17499.7|7971
1590739200000|2020-05-29 08:00:00|17504.6|17503.1|17506.6|17505.1|17507.1|17505.2|17502.6|17501.1|3618
1590739500000|2020-05-29 08:05:00|17506.7|17505.2|17509.2|17507.7|17509.6|17508.1|17505.6|17503.6|2994
1590739800000|2020-05-29 08:10:00|17509.6|17508.1|17511.6|17510.1|17512.2|17510.2|17507.6|17506.1|2212
1590740100000|2020-05-29 08:15:00|17511.7|17510.2|17519.6|17518.1|17520.2|17518.7|17511.6|17509.7|4064
1590740400000|2020-05-29 08:20:00|17519.7|17518.2|17515.6|17514.1|17520.6|17519.1|17514.6|17512.7|5018
1590740700000|2020-05-29 08:25:00|17516.2|17513.7|17514.6|17513.1|17520.2|17518.1|17513.7|17512.2|3361
1590741000000|2020-05-29 08:30:00|17514.2|17512.7|17513.7|17512.2|17516.7|17515.2|17512.7|17510.7|3953
1590741300000|2020-05-29 08:35:00|17514.7|17513.2|17517.2|17515.7|17519.2|17517.7|17513.7|17511.7|3064
1590741600000|2020-05-29 08:40:00|17516.8|17515.3|17516.7|17515.2|17517.8|17516.3|17513.7|17511.7|7478
1590741900000|2020-05-29 08:45:00|17516.6|17515.1|17516.8|17515.3|17518.7|17517.2|17515.7|17514.2|2225
1590742200000|2020-05-29 08:50:00|17516.7|17515.2|17512.7|17511.2|17517.7|17516.2|17511.8|17510.3|3006
1590742500000|2020-05-29 08:55:00|17511.8|17510.3|17505.8|17504.3|17512.7|17511.2|17503.8|17501.8|8581
1590742800000|2020-05-29 09:00:00|17506.3|17504.8|17505.8|17504.3|17506.3|17504.8|17501.8|17500.3|5806
1590743100000|2020-05-29 09:05:00|17506.3|17504.8|17502.8|17501.3|17508.7|17507.2|17502.8|17501.3|3083
1590743400000|2020-05-29 09:10:00|17503.3|17501.8|17501.9|17500.4|17503.3|17501.8|17496.9|17495.4|3079
1590743700000|2020-05-29 09:15:00|17500.9|17499.4|17503.9|17502.4|17505|17503.5|17500|17498.5|3591
1590744000000|2020-05-29 09:20:00|17504.4|17501.9|17504.9|17503.4|17507.8|17506.3|17503|17501.5|2565
1590744300000|2020-05-29 09:25:00|17505|17503.5|17511.8|17510.3|17511.8|17510.3|17505|17502.9|3261
1590744600000|2020-05-29 09:30:00|17510.9|17509.4|17505.9|17504.4|17511.3|17509.8|17503.9|17502.4|2525
1590744900000|2020-05-29 09:35:00|17506|17504.5|17502.9|17501.4|17508.4|17506.4|17502.9|17501.4|2370
1590745200000|2020-05-29 09:40:00|17503.9|17501.9|17510.8|17509.3|17510.8|17509.3|17502.9|17501|2715
1590745500000|2020-05-29 09:45:00|17509.9|17508.4|17510.9|17509.4|17511.4|17509.4|17508.8|17506.9|2752
1590745800000|2020-05-29 09:50:00|17510.8|17509.3|17514.4|17512.9|17514.4|17512.9|17509.8|17508.3|2988
1590746100000|2020-05-29 09:55:00|17514.3|17512.8|17506.5|17505|17514.4|17512.9|17505|17503|5084
1590746400000|2020-05-29 10:00:00|17506|17504|17506.5|17505|17507|17505.5|17503.1|17501.6|1945
1590746700000|2020-05-29 10:05:00|17506|17504.5|17502.1|17500.6|17507.5|17506|17501|17499|2562
1590747000000|2020-05-29 10:10:00|17502|17500.5|17506|17504.5|17507|17505.5|17501.1|17499.6|2034
1590747300000|2020-05-29 10:15:00|17506.1|17504.6|17509.6|17508.1|17510|17508.5|17505.1|17503.6|1755
1590747600000|2020-05-29 10:20:00|17509|17507.5|17505.6|17504.1|17509.6|17507.6|17504|17502.1|1918
1590747900000|2020-05-29 10:25:00|17505.7|17504.2|17503.6|17502.1|17507|17505.5|17503|17501.5|2216
1590748200000|2020-05-29 10:30:00|17502.6|17501.1|17507|17505.5|17507|17505.5|17502.6|17501.1|3453
1590748500000|2020-05-29 10:35:00|17506.6|17505.1|17510.1|17508.6|17510.6|17509.1|17506.6|17505.1|1887
1590748800000|2020-05-29 10:40:00|17511.1|17509.6|17510.1|17508.6|17511.1|17509.6|17508.2|17506.7|1408
1590749100000|2020-05-29 10:45:00|17509.6|17508.1|17509.6|17508.1|17510.1|17508.6|17506.2|17504.7|1352
1590749400000|2020-05-29 10:50:00|17509.2|17507.1|17515.5|17513|17516.5|17515|17509.1|17507.1|2151
1590749700000|2020-05-29 10:55:00|17515|17513.5|17515|17513.5|17516|17514.5|17513.1|17511.6|1261
1590750000000|2020-05-29 11:00:00|17514.1|17512.6|17512.6|17511.1|17514.6|17512.6|17512|17510.1|4221
1590750300000|2020-05-29 11:05:00|17512.1|17510.6|17516.1|17514.6|17516.6|17514.6|17512.1|17510.6|1535
1590750600000|2020-05-29 11:10:00|17517|17515.5|17520|17518.5|17520.1|17518.6|17515|17513.1|2746
1590750900000|2020-05-29 11:15:00|17519.6|17517.1|17521|17519.5|17522|17520.5|17517.1|17515.6|3682
1590751200000|2020-05-29 11:20:00|17520.6|17519.1|17524|17522.5|17524.1|17522.6|17520.6|17519.1|1808
1590751500000|2020-05-29 11:25:00|17523.1|17521.6|17522.1|17520.6|17524|17522.5|17522|17520|2064
1590751800000|2020-05-29 11:30:00|17522.5|17521|17519|17517.5|17524.1|17522.6|17519|17517|2138
1590752100000|2020-05-29 11:35:00|17519.1|17517.6|17519|17517.5|17519.5|17518|17517.1|17515.6|1385
1590752400000|2020-05-29 11:40:00|17518.1|17516.6|17517.1|17515.6|17519|17517.5|17516.1|17514.6|962
1590752700000|2020-05-29 11:45:00|17517|17515.5|17518.1|17516.6|17518.6|17517.1|17516.1|17514.6|2756
1590753000000|2020-05-29 11:50:00|17518.7|17516.2|17521|17519.5|17521|17519.5|17518.7|17516.2|1694
1590753300000|2020-05-29 11:55:00|17521.6|17519.1|17523.1|17521.6|17523.1|17521.6|17519.1|17517.6|2186
1590753600000|2020-05-29 12:00:00|17524|17522.5|17521.2|17519.7|17524.6|17522.6|17520.2|17518.7|848
1590753900000|2020-05-29 12:05:00|17522.2|17520.7|17518.2|17516.7|17523.6|17521.7|17515.6|17514.1|2343
1590754200000|2020-05-29 12:10:00|17518.1|17516.6|17521.6|17520.1|17522.1|17520.6|17517.2|17515.7|3125
1590754500000|2020-05-29 12:15:00|17522.1|17520.6|17523.6|17522.1|17524.1|17522.6|17521.2|17519.7|2905
1590754800000|2020-05-29 12:20:00|17524.2|17522.7|17529.1|17527.6|17530.2|17528.6|17524.1|17522.6|5224
1590755100000|2020-05-29 12:25:00|17529.2|17527.7|17529.2|17527.7|17530.7|17528.6|17529.1|17527.6|16998
1590755400000|2020-05-29 12:30:00|17529.1|17527.6|17529.7|17528.2|17530.1|17528.6|17524.1|17522.6|4382
1590755700000|2020-05-29 12:35:00|17530.1|17528.6|17533|17531.5|17535|17533.5|17530.1|17528.2|10120
1590756000000|2020-05-29 12:40:00|17532|17530.5|17520.7|17519.2|17533|17531.5|17520.1|17518.2|11370
1590756300000|2020-05-29 12:45:00|17521.1|17519.6|17523.7|17522.2|17523.7|17522.2|17517.3|17515.8|2869
1590756600000|2020-05-29 12:50:00|17523.2|17521.7|17525.2|17523.7|17528.2|17526.7|17523.2|17521.2|3859
1590756900000|2020-05-29 12:55:00|17524.7|17523.2|17526.2|17524.7|17526.2|17524.7|17522.7|17521.2|856
1590757200000|2020-05-29 13:00:00|17526.7|17525.2|17522.3|17520.8|17527.2|17525.7|17520.2|17518.2|2600
1590757500000|2020-05-29 13:05:00|17523.2|17521.7|17528.2|17526.7|17528.8|17527.3|17520.3|17518.8|3022
1590757800000|2020-05-29 13:10:00|17527.3|17525.8|17520.2|17518.7|17530.7|17528.7|17520.2|17518.7|5652
1590758100000|2020-05-29 13:15:00|17519.8|17518.3|17523.8|17522.3|17525.2|17523.7|17519.8|17518.3|1712
1590758400000|2020-05-29 13:20:00|17524.2|17522.7|17522.8|17521.3|17526.2|17524.7|17521.2|17519.7|1944
1590758700000|2020-05-29 13:25:00|17523.2|17520.7|17521.4|17519.9|17523.8|17522.3|17517.4|17515.9|2125
1590759000000|2020-05-29 13:30:00|17522.3|17520.8|17520.3|17518.8|17525.8|17524.3|17519.4|17517.9|2333
1590759300000|2020-05-29 13:35:00|17520.8|17518.3|17519.8|17518.3|17522.3|17520.8|17516.8|17515.3|2314
1590759600000|2020-05-29 13:40:00|17520.3|17517.8|17522.8|17521.3|17525.3|17523.3|17519.8|17517.8|4337
1590759900000|2020-05-29 13:45:00|17523.4|17521.9|17521.4|17519.9|17524.8|17523.3|17515.4|17513.9|5038
1590760200000|2020-05-29 13:50:00|17521.9|17520.4|17519.9|17518.4|17522.9|17521.4|17518.4|17516.9|4268
1590760500000|2020-05-29 13:55:00|17519.4|17517.9|17522.4|17520.9|17523.4|17521.9|17519.3|17516.9|3369
1590760800000|2020-05-29 14:00:00|17521.4|17519.9|17524.9|17523.4|17526.9|17524.9|17521.4|17519.9|1640
1590761100000|2020-05-29 14:05:00|17524.4|17522.9|17526.4|17524.9|17528.3|17526.8|17523.4|17521.4|2294
1590761400000|2020-05-29 14:10:00|17527.3|17525.8|17526.4|17524.9|17528.4|17526.9|17524.5|17523|1553
1590761700000|2020-05-29 14:15:00|17525.5|17524|17527.5|17526|17528.9|17527|17525.5|17524|8738
1590762000000|2020-05-29 14:20:00|17527.9|17526.4|17531.4|17529.9|17532.8|17530.9|17526.5|17525|3072
1590762300000|2020-05-29 14:25:00|17531.3|17529.8|17532.8|17531.3|17535.3|17533.8|17531.3|17529.8|2967
1590762600000|2020-05-29 14:30:00|17532.7|17531.2|17526.4|17524.9|17532.7|17531.2|17526.4|17524.5|2906
1590762900000|2020-05-29 14:35:00|17526|17524.5|17524|17522.5|17526.4|17524.9|17517.5|17516|8059
1590763200000|2020-05-29 14:40:00|17524.4|17522.9|17524|17522.5|17528|17526.5|17522.5|17521|2591
1590763500000|2020-05-29 14:45:00|17524.4|17522.9|17534.9|17533.4|17534.9|17533.4|17522.5|17521|4176
1590763800000|2020-05-29 14:50:00|17534.4|17532.9|17535.4|17533.9|17536.5|17535|17530.9|17529.4|6444
1590764100000|2020-05-29 14:55:00|17535.8|17533.3|17537.9|17536.4|17538.9|17537.4|17534.4|17532.4|6209
1590764400000|2020-05-29 15:00:00|17537.5|17536|17543.4|17541.9|17543.5|17542|17537.4|17535.9|10173
1590764700000|2020-05-29 15:05:00|17544.4|17542.9|17542.4|17540.9|17547.8|17545.8|17537.9|17536.4|9780
1590765000000|2020-05-29 15:10:00|17541.5|17540|17534.1|17531.6|17543.5|17542|17530.5|17528.6|14723
1590765300000|2020-05-29 15:15:00|17533.5|17532|17531.1|17529.6|17534.5|17533|17530.5|17528.6|9732
1590765600000|2020-05-29 15:20:00|17530.6|17529.1|17531.5|17530|17532.1|17530.6|17527.6|17526.1|3609
1590765900000|2020-05-29 15:25:00|17531.1|17529.6|17526.6|17525.1|17532.6|17531.1|17524.6|17523.1|4208
1590766200000|2020-05-29 15:30:00|17527.2|17524.7|17522.6|17521.1|17529.1|17527.1|17520.6|17519.1|2998
1590766500000|2020-05-29 15:35:00|17522.2|17520.7|17521.7|17520.2|17523.7|17522.2|17518.8|17517.3|3234
1590766800000|2020-05-29 15:40:00|17521.8|17520.3|17524.7|17523.2|17525.1|17523.2|17521.7|17520.2|2384
1590767100000|2020-05-29 15:45:00|17523.7|17522.2|17524.7|17523.2|17525.7|17524.2|17522.7|17521.2|1900
1590767400000|2020-05-29 15:50:00|17524.1|17522.6|17527.1|17525.6|17527.1|17525.6|17523.7|17522.2|1392
1590767700000|2020-05-29 15:55:00|17526.7|17525.2|17527.7|17526.2|17529.7|17528.2|17526.7|17524.7|2561
1590768000000|2020-05-29 16:00:00|17528.2|17526.7|17526.7|17525.2|17529.2|17527.7|17525.2|17523.7|1410
1590768300000|2020-05-29 16:05:00|17526.6|17525.1|17526.6|17525.1|17527.2|17525.2|17523.7|17522.2|1032
1590768600000|2020-05-29 16:10:00|17526.2|17524.7|17527.7|17526.2|17528.2|17526.2|17524.7|17523.2|424
1590768900000|2020-05-29 16:15:00|17528.2|17526.7|17529.8|17528.3|17531.2|17529.2|17528.2|17526.7|828
1590769200000|2020-05-29 16:20:00|17530.2|17528.7|17528.8|17527.3|17531.7|17530.2|17527.8|17526.3|1229
1590769500000|2020-05-29 16:25:00|17528.7|17527.2|17526.2|17524.7|17528.7|17527.2|17525.7|17523.7|810
1590769800000|2020-05-29 16:30:00|17525.8|17524.3|17527.2|17525.7|17527.7|17526.2|17525.2|17523.7|533
1590770100000|2020-05-29 16:35:00|17526.8|17525.3|17525.8|17524.3|17526.8|17525.3|17524.8|17523.3|534
1590770400000|2020-05-29 16:40:00|17526.7|17525.2|17526.3|17524.8|17527.3|17525.3|17525.3|17523.8|527
1590770700000|2020-05-29 16:45:00|17526.7|17525.2|17526.8|17525.3|17528.3|17526.8|17525.8|17524.3|456
1590771000000|2020-05-29 16:50:00|17527.3|17525.8|17530.8|17529.3|17534.3|17532.8|17526.8|17525.3|1024
1590771300000|2020-05-29 16:55:00|17531.3|17529.8|17521.9|17520.4|17531.7|17530.2|17520.8|17519.3|2536
1590771600000|2020-05-29 17:00:00|17522.8|17521.3|17526.3|17524.8|17527.3|17525.8|17521.9|17520.4|458
1590771900000|2020-05-29 17:05:00|17525.9|17524.4|17528.3|17526.8|17529.3|17527.4|17525.9|17524.4|198
1590772200000|2020-05-29 17:10:00|17528.8|17527.3|17528.3|17526.8|17529.8|17528.3|17526.9|17525.4|145
1590772500000|2020-05-29 17:15:00|17526.9|17525.4|17528.3|17526.8|17529.3|17527.8|17526.9|17525.4|167
1590772800000|2020-05-29 17:20:00|17528.8|17527.3|17525.9|17524.4|17528.8|17527.3|17524.9|17523.4|224
1590773100000|2020-05-29 17:25:00|17526.4|17524.9|17528.8|17527.3|17528.8|17527.3|17525.8|17523.9|225
1590773400000|2020-05-29 17:30:00|17528.4|17526.9|17526.9|17525.4|17528.8|17527.3|17524.9|17523.4|178
1590773700000|2020-05-29 17:35:00|17527.8|17526.3|17531.4|17528.9|17531.4|17529.3|17527.8|17525.9|107
1590774000000|2020-05-29 17:40:00|17530.9|17529.4|17530|17528.5|17531.9|17530.4|17529|17527.5|306
1590774300000|2020-05-29 17:45:00|17530.4|17528.9|17529|17527.5|17531.4|17529.4|17528.4|17526.9|77
1590774600000|2020-05-29 17:50:00|17529.4|17526.9|17527.4|17525.9|17529.4|17527.5|17527|17525.5|70
1590774900000|2020-05-29 17:55:00|17527|17525.5|17527.9|17526.4|17527.9|17526.4|17525|17523.5|263
1590775200000|2020-05-29 18:00:00|17527.4|17525.9|17529.9|17528.4|17530.4|17528.5|17527.4|17525.9|39
1590775500000|2020-05-29 18:05:00|17528.9|17527.4|17522.5|17521|17529.9|17528.4|17522|17520.5|849
1590775800000|2020-05-29 18:10:00|17522|17520.5|17524|17522.5|17524.5|17523|17521|17519.1|260
1590776100000|2020-05-29 18:15:00|17524.5|17523|17524|17522.5|17526.5|17524.5|17522.5|17520.5|201
1590776400000|2020-05-29 18:20:00|17523.5|17522|17526|17524.5|17526.1|17524.6|17523|17521.1|357
1590776700000|2020-05-29 18:25:00|17525.5|17524|17521.1|17519.6|17526.5|17524.6|17521.1|17519.6|332
1590777000000|2020-05-29 18:30:00|17521.5|17520|17524.1|17522.6|17525.5|17524|17521.5|17520|153
1590777300000|2020-05-29 18:35:00|17525.1|17523.6|17526.5|17524|17527|17524.5|17524.1|17522.6|59
1590777600000|2020-05-29 18:40:00|17526|17524.5|17526.1|17524.6|17528.5|17526.5|17525.5|17524|175
1590777900000|2020-05-29 18:45:00|17526.5|17525|17528.6|17527.1|17528.6|17527.1|17524.1|17522.6|151
1590778200000|2020-05-29 18:50:00|17528.5|17527|17532|17530.5|17533|17531.5|17528|17526.1|502
1590778500000|2020-05-29 18:55:00|17531.6|17530.1|17533.1|17531.6|17533.1|17531.6|17527.1|17525.1|928
1590778800000|2020-05-29 19:00:00|17533|17531.5|17526.1|17524.6|17533|17531.5|17526.1|17524.6|716
1590779100000|2020-05-29 19:05:00|17527.1|17525.6|17523.2|17521.7|17527.1|17525.6|17522.7|17521.2|1236
1590779400000|2020-05-29 19:10:00|17523.6|17522.1|17526.6|17525.1|17527.2|17525.7|17521.7|17520.2|285
1590779700000|2020-05-29 19:15:00|17526.2|17524.7|17527.2|17525.7|17529.6|17528.1|17526.2|17524.7|97
1590780000000|2020-05-29 19:20:00|17527.6|17526.1|17525.2|17523.7|17527.6|17526.1|17525.2|17523.7|162
1590780300000|2020-05-29 19:25:00|17525.3|17523.8|17527.7|17525.2|17528.2|17526.7|17525.2|17523.7|167
1590780600000|2020-05-29 19:30:00|17527.2|17525.7|17528.7|17527.2|17529.7|17527.7|17526.7|17525.2|157
1590780900000|2020-05-29 19:35:00|17528.2|17526.7|17527.7|17526.2|17529.7|17527.7|17527.2|17525.2|56
1590781200000|2020-05-29 19:40:00|17528.1|17526.6|17529.7|17527.2|17530.7|17528.7|17528.1|17526.2|195
1590781500000|2020-05-29 19:45:00|17528.7|17527.6|17529.7|17528.2|17530.7|17529.2|17528.7|17527.2|103
1590781800000|2020-05-29 19:50:00|17530.7|17529.2|17525.7|17524.2|17531.2|17529.2|17525.7|17523.8|165
1590782100000|2020-05-29 19:55:00|17526.3|17523.8|17520.7|17519.2|17527.2|17525.2|17520.7|17519.2|293
1591077900000|2020-06-02 06:05:00|17488.3|17486.8|17488.8|17486.3|17492.8|17491.3|17487.8|17486.3|1379
1591078200000|2020-06-02 06:10:00|17488.3|17486.8|17485.3|17483.8|17488.8|17486.8|17484.3|17482.8|1177
1591078500000|2020-06-02 06:15:00|17486.3|17484.8|17490.3|17488.8|17494.7|17493.2|17485.8|17484.3|2125
1591078800000|2020-06-02 06:20:00|17491.2|17489.7|17490.3|17488.8|17492.8|17490.8|17487.3|17485.3|2533
1591079100000|2020-06-02 06:25:00|17490.8|17489.3|17488.3|17486.8|17492.2|17490.7|17486.3|17484.8|1760
1591079400000|2020-06-02 06:30:00|17489.3|17487.8|17490.3|17488.8|17494.3|17492.8|17489.3|17487.8|1548
1591079700000|2020-06-02 06:35:00|17490.8|17489.3|17486.3|17484.8|17491.3|17489.8|17485.3|17483.3|2260
1591080000000|2020-06-02 06:40:00|17487.8|17486.3|17491.3|17489.8|17493.8|17491.8|17485.3|17483.8|1127
1591080300000|2020-06-02 06:45:00|17492.3|17490.8|17488.4|17486.9|17492.3|17490.8|17487.3|17485.8|1018
1591080600000|2020-06-02 06:50:00|17489.4|17487.9|17497.3|17495.8|17498.2|17496.7|17489.4|17487.9|1775
1591080900000|2020-06-02 06:55:00|17498.3|17496.8|17497.3|17495.8|17498.8|17497.3|17495.3|17493.8|2666
1591081200000|2020-06-02 07:00:00|17498.3|17496.8|17508.3|17506.8|17508.7|17506.8|17494.3|17492.8|5195
1591081500000|2020-06-02 07:05:00|17509.3|17507.8|17503.2|17501.7|17510.3|17508.8|17502.3|17500.8|4587
1591081800000|2020-06-02 07:10:00|17502.2|17500.7|17503.4|17501.9|17504.3|17502.8|17500.3|17498.8|2391
1591082100000|2020-06-02 07:15:00|17504.3|17502.8|17505.8|17504.3|17509.4|17507.9|17500.4|17498.9|3560
1591082400000|2020-06-02 07:20:00|17505.3|17503.8|17501.3|17499.8|17510.8|17509.3|17501.3|17499.8|8411
1591082700000|2020-06-02 07:25:00|17501.8|17500.3|17496.4|17494.9|17503.8|17502.3|17496.3|17494.4|4180
1591083000000|2020-06-02 07:30:00|17495.9|17494.4|17498.3|17496.8|17499.9|17498.4|17494.4|17492.9|2084
1591083300000|2020-06-02 07:35:00|17498.4|17496.9|17500.4|17498.9|17501.9|17499.9|17496.4|17494.9|2080
1591083600000|2020-06-02 07:40:00|17500.9|17499.4|17503.8|17502.3|17507.3|17505.8|17500.4|17498.9|3251
1591083900000|2020-06-02 07:45:00|17503.4|17501.9|17508.3|17506.8|17510.8|17508.8|17503.3|17501.3|4919
1591084200000|2020-06-02 07:50:00|17508.8|17506.3|17504.3|17502.8|17509.8|17508.3|17503.3|17501.4|2640
1591084500000|2020-06-02 07:55:00|17503.4|17501.9|17506.3|17504.8|17507.4|17505.9|17502.3|17500.4|3083
1591084800000|2020-06-02 08:00:00|17507.3|17505.8|17510.4|17508.9|17510.4|17508.9|17506.3|17504.4|4059
1591085100000|2020-06-02 08:05:00|17510.5|17509|17508.4|17506.9|17512.9|17510.9|17506.4|17504.4|13111
1591085400000|2020-06-02 08:10:00|17508|17506.5|17503.4|17501.9|17509.4|17507.9|17502.5|17501|6956
1591085700000|2020-06-02 08:15:00|17503.5|17502|17501.5|17500|17507|17505|17501.4|17499.5|3162
1591086000000|2020-06-02 08:20:00|17500.5|17499|17496|17494.5|17501.5|17500|17495.5|17494|3482
1591086300000|2020-06-02 08:25:00|17495.5|17494|17491.5|17490|17497|17495|17490|17488.5|3712
1591086600000|2020-06-02 08:30:00|17492.5|17491|17493.5|17492|17494|17492|17488|17486.5|6136
1591086900000|2020-06-02 08:35:00|17494|17492.5|17495.5|17494|17496.5|17495|17492|17490.5|2395
1591087200000|2020-06-02 08:40:00|17494.5|17493|17488.6|17487.1|17496|17494.1|17488.6|17487.1|7421
1591087500000|2020-06-02 08:45:00|17488.5|17487|17490|17488.5|17491.6|17490.1|17486.6|17485.1|3514
1591087800000|2020-06-02 08:50:00|17490.6|17488.1|17486.5|17485|17490.6|17489.1|17485.1|17483.6|4166
1591088100000|2020-06-02 08:55:00|17485.6|17484.1|17491.1|17489.6|17491.5|17490|17485.6|17484.1|17267
1591088400000|2020-06-02 09:00:00|17490.6|17489.1|17485.6|17484.1|17491.5|17490|17485.6|17484.1|4962
1591088700000|2020-06-02 09:05:00|17484.6|17483.1|17489.6|17488.1|17491.1|17489.1|17484.6|17482.6|7699
1591089000000|2020-06-02 09:10:00|17488.6|17487.1|17488.6|17487.1|17490.6|17489.1|17486.6|17485.1|2656
1591089300000|2020-06-02 09:15:00|17488.1|17486.6|17487.6|17486.1|17490.6|17489.1|17486.6|17485.1|7259
1591089600000|2020-06-02 09:20:00|17487.1|17485.6|17483.6|17482.1|17487.6|17486.1|17480.6|17479.1|4118
1591089900000|2020-06-02 09:25:00|17482.7|17481.2|17474.7|17473.2|17483.1|17481.2|17474.7|17473.2|18322
1591090200000|2020-06-02 09:30:00|17475.7|17474.2|17471.7|17470.2|17477.7|17476.2|17471.2|17469.7|6077
1591090500000|2020-06-02 09:35:00|17470.7|17469.2|17467.8|17466.3|17472.2|17470.7|17467.7|17465.8|7592
1591090800000|2020-06-02 09:40:00|17468.7|17467.2|17463.8|17462.3|17468.7|17467.2|17462.8|17461.3|7775
1591091100000|2020-06-02 09:45:00|17462.8|17461.3|17465.8|17464.3|17466.8|17465.3|17461.8|17460.3|6491
1591091400000|2020-06-02 09:50:00|17466.8|17465.3|17467.8|17466.3|17469.3|17467.3|17465.8|17464.3|6975
1591091700000|2020-06-02 09:55:00|17468.3|17466.8|17470.9|17469.4|17471.4|17469.4|17467.8|17466.3|3115
1591092000000|2020-06-02 10:00:00|17469.9|17468.4|17470.9|17469.4|17472.4|17470.9|17469.9|17468.4|2376
1591092300000|2020-06-02 10:05:00|17471.4|17469.9|17468.9|17467.4|17472.9|17471.4|17464.9|17463|7590
1591092600000|2020-06-02 10:10:00|17467.9|17466.4|17470.9|17469.4|17471.4|17469.4|17466.9|17465.4|3183
1591092900000|2020-06-02 10:15:00|17469.9|17468.4|17475.9|17474.4|17476.4|17474.5|17469.9|17468.4|3434
1591093200000|2020-06-02 10:20:00|17475.4|17473.9|17476|17474.5|17477.4|17475.9|17474|17471.9|2287
1591093500000|2020-06-02 10:25:00|17475|17473.5|17477|17475.5|17477.4|17475.5|17475|17473.5|2970
1591093800000|2020-06-02 10:30:00|17477.5|17475|17475|17473.5|17477.5|17475.5|17471|17469.5|10865
1591094100000|2020-06-02 10:35:00|17474|17472.5|17472|17470.5|17475.9|17474.4|17472|17470.5|2714
1591094400000|2020-06-02 10:40:00|17472.9|17471.4|17469|17467.5|17473|17471.5|17468.5|17467|6063
1591094700000|2020-06-02 10:45:00|17470|17468.5|17472|17470.5|17473|17471.1|17469|17467|2413
1591095000000|2020-06-02 10:50:00|17471.6|17470.1|17473|17471.5|17474|17472.5|17471.5|17470|3914
1591095300000|2020-06-02 10:55:00|17472.6|17471.1|17475.1|17473.6|17475.6|17473.6|17471.1|17469.6|3649
1591095600000|2020-06-02 11:00:00|17474.1|17472.6|17473.1|17471.6|17476.1|17474.6|17472.1|17470.6|2247
1591095900000|2020-06-02 11:05:00|17474.1|17472.6|17474.1|17472.6|17475.6|17474.1|17472.1|17470.6|1466
1591096200000|2020-06-02 11:10:00|17474.6|17473.1|17475.1|17473.6|17475.6|17473.6|17472.1|17470.6|2811
1591096500000|2020-06-02 11:15:00|17475|17473.5|17481.6|17480.1|17482|17480.5|17475|17473.5|1237
1591096800000|2020-06-02 11:20:00|17482|17480.5|17480|17478.5|17482.6|17481.1|17478.6|17477.1|2726
1591097100000|2020-06-02 11:25:00|17479.1|17477.6|17479.6|17478.1|17482.6|17480.6|17479.1|17477.1|1636
1591097400000|2020-06-02 11:30:00|17480.1|17478.6|17481.6|17480.1|17482.1|17480.6|17476.1|17474.6|4416
1591097700000|2020-06-02 11:35:00|17481.1|17479.6|17476.6|17475.1|17482.1|17480.6|17476.1|17474.6|6743
1591098000000|2020-06-02 11:40:00|17477.1|17475.6|17479.1|17477.6|17480.1|17478.6|17475.1|17473.6|13522
1591098300000|2020-06-02 11:45:00|17478.1|17476.6|17479.1|17477.6|17480.1|17478.6|17478.1|17476.6|11164
1591098600000|2020-06-02 11:50:00|17478.6|17477.1|17478.2|17476.7|17479.1|17477.6|17476.1|17474.6|2249
1591098900000|2020-06-02 11:55:00|17478.6|17477.1|17480.1|17478.6|17483.1|17481.6|17478.6|17477.1|4711
1591099200000|2020-06-02 12:00:00|17481.1|17479.6|17476.7|17474.2|17481.1|17479.6|17475.1|17473.6|7280
1591099500000|2020-06-02 12:05:00|17476.1|17474.6|17475.2|17473.7|17478.7|17477.2|17475.1|17473.6|2011
1591099800000|2020-06-02 12:10:00|17474.2|17472.7|17473.2|17471.7|17475.7|17474.2|17470.2|17468.7|3296
1591100100000|2020-06-02 12:15:00|17474.2|17472.7|17475.2|17473.7|17477.7|17476.2|17474.2|17472.7|1613
1591100400000|2020-06-02 12:20:00|17476.2|17474.7|17476.2|17474.7|17479.7|17478.2|17475.2|17473.7|1694
1591100700000|2020-06-02 12:25:00|17476.7|17474.2|17480.2|17478.7|17480.2|17478.7|17475.2|17473.7|1944
1591101000000|2020-06-02 12:30:00|17479.3|17477.8|17481.3|17479.8|17482.2|17480.7|17478.3|17476.8|2678
1591101300000|2020-06-02 12:35:00|17481.2|17479.7|17486.2|17484.7|17486.2|17484.7|17480.3|17478.8|6914
1591101600000|2020-06-02 12:40:00|17487.2|17483.7|17483.2|17481.7|17488.7|17486.7|17483.2|17481.7|2610
1591101900000|2020-06-02 12:45:00|17484.2|17482.7|17484.2|17482.7|17487.7|17485.7|17483.8|17482.3|2797
1591102200000|2020-06-02 12:50:00|17485.2|17483.7|17488.2|17486.7|17489.7|17487.8|17484.2|17482.7|3329
1591102500000|2020-06-02 12:55:00|17487.7|17486.2|17489.3|17487.8|17489.3|17487.8|17485.3|17483.8|2873
1591102800000|2020-06-02 13:00:00|17489.8|17488.3|17492.3|17490.8|17493.3|17491.8|17488.3|17486.8|7496
1591103100000|2020-06-02 13:05:00|17491.3|17489.8|17490.3|17488.8|17492.8|17490.8|17489.3|17487.8|3391
1591103400000|2020-06-02 13:10:00|17489.8|17488.3|17489.4|17487.9|17492.8|17490.9|17489.3|17487.8|2784
1591103700000|2020-06-02 13:15:00|17489.8|17488.3|17487.4|17485.9|17491.4|17489.9|17487.3|17485.8|3509
1591104000000|2020-06-02 13:20:00|17486.4|17484.9|17482.4|17480.9|17489.8|17487.9|17482.4|17480.4|4296
1591104300000|2020-06-02 13:25:00|17481.9|17480.4|17484.5|17483|17484.9|17483.4|17481.4|17479.9|2998
1591104600000|2020-06-02 13:30:00|17484.9|17482.4|17495.3|17493.8|17495.3|17493.8|17483.5|17481.4|9642
1591104900000|2020-06-02 13:35:00|17494.9|17493.4|17502.4|17500.9|17508.4|17506.9|17494.9|17493.4|14538
1591105200000|2020-06-02 13:40:00|17501.9|17500.4|17498.9|17496.4|17504.4|17502.9|17496.9|17495.4|11229
1591105500000|2020-06-02 13:45:00|17498.4|17496.9|17498.9|17497.4|17505.4|17503.9|17497.9|17496.4|8814
1591105800000|2020-06-02 13:50:00|17498.4|17496.9|17492.5|17491|17499.9|17498.4|17490.5|17489|7204
1591106100000|2020-06-02 13:55:00|17491.5|17490|17495.5|17494|17495.5|17494|17491.5|17490|12950
1591106400000|2020-06-02 14:00:00|17495.4|17493.9|17496.5|17495|17496.9|17495|17494.5|17493|2464
1591106700000|2020-06-02 14:05:00|17496|17494.5|17495.5|17494|17497.5|17496|17494.5|17492.5|5606
1591107000000|2020-06-02 14:10:00|17496|17494.5|17491.6|17490.1|17497|17495|17490.6|17489.1|4355
1591107300000|2020-06-02 14:15:00|17489.6|17488.1|17490.6|17489.1|17493.5|17492|17489.6|17488.1|3330
1591107600000|2020-06-02 14:20:00|17491|17488.5|17492.5|17491|17492.5|17491|17484.6|17482.6|14500
1591107900000|2020-06-02 14:25:00|17492.6|17491.1|17484.6|17483.1|17493.5|17492|17484.6|17483.1|9958
1591108200000|2020-06-02 14:30:00|17483.6|17482.1|17485.5|17484|17487.5|17486|17482.6|17481.1|4862
1591108500000|2020-06-02 14:35:00|17484.6|17483.1|17488.6|17487.1|17492.1|17490.1|17484.5|17483|5064
1591108800000|2020-06-02 14:40:00|17488.1|17486.6|17487.6|17486.1|17490.6|17489.1|17486.1|17484.6|5608
1591109100000|2020-06-02 14:45:00|17488|17485.5|17490.1|17488.6|17491.5|17490|17486|17484.5|3360
1591109400000|2020-06-02 14:50:00|17489.6|17488.1|17489.1|17487.6|17493.5|17492|17487.6|17486.1|4034
1591109700000|2020-06-02 14:55:00|17488.6|17487.1|17487.6|17486.1|17489.5|17488|17486.6|17485.1|2734
1591110000000|2020-06-02 15:00:00|17487.5|17486|17485.7|17484.2|17490.1|17488.2|17482.6|17481.1|16341
1591110300000|2020-06-02 15:05:00|17486.6|17485.1|17486.6|17485.1|17489.6|17488.1|17484.7|17483.2|4563
1591110600000|2020-06-02 15:10:00|17485.7|17484.2|17481.6|17480.1|17485.7|17484.2|17478.7|17477.2|4192
1591110900000|2020-06-02 15:15:00|17480.7|17479.2|17480.7|17479.2|17483.2|17481.2|17478.7|17477.2|5484
1591111200000|2020-06-02 15:20:00|17481.6|17480.1|17479.7|17478.2|17482.2|17480.2|17478.7|17477.2|3049
1591111500000|2020-06-02 15:25:00|17478.7|17477.2|17482.7|17481.2|17483.7|17482.2|17476.7|17474.8|4159
1591111800000|2020-06-02 15:30:00|17483.2|17481.7|17482.3|17480.8|17484.7|17483.2|17481.7|17479.8|27513
1591112100000|2020-06-02 15:35:00|17482.7|17481.2|17482.8|17481.3|17485.3|17483.3|17480.8|17479.3|2639
1591112400000|2020-06-02 15:40:00|17483.3|17480.8|17483.8|17482.3|17484.8|17483.3|17480.8|17479.3|5677
1591112700000|2020-06-02 15:45:00|17483.3|17481.8|17485.8|17484.3|17485.8|17484.3|17482.8|17481.3|2170
1591113000000|2020-06-02 15:50:00|17486.3|17484.8|17486.3|17484.8|17489.3|17487.3|17484.8|17483.3|2097
1591113300000|2020-06-02 15:55:00|17485.8|17484.3|17487.8|17486.3|17488.9|17487.4|17485.8|17484.3|3531
1591113600000|2020-06-02 16:00:00|17488.3|17485.8|17482.9|17481.4|17488.3|17486.3|17481.9|17480.4|3349
1591113900000|2020-06-02 16:05:00|17483.9|17482.4|17480.9|17479.4|17485.9|17484.4|17479.9|17478.4|3379
1591114200000|2020-06-02 16:10:00|17479.9|17478.4|17473.9|17472.4|17480.9|17479.4|17473.9|17472.4|2510
1591114500000|2020-06-02 16:15:00|17472.9|17471.4|17474.4|17472.9|17475.4|17473.9|17471.9|17470.4|2465
1591114800000|2020-06-02 16:20:00|17474|17472.5|17472.4|17470.9|17474|17472.5|17472|17470.5|1384
1591115100000|2020-06-02 16:25:00|17472.9|17471.4|17467|17465.5|17472.9|17471.4|17467|17465.5|8419
1591115400000|2020-06-02 16:30:00|17467.5|17465|17461.1|17459.6|17467.5|17465|17461.1|17459.6|3178
1591115700000|2020-06-02 16:35:00|17462.1|17460.6|17464.6|17462.1|17464.6|17463.1|17461.1|17459.6|755
1591116000000|2020-06-02 16:40:00|17464.1|17462.6|17461.1|17459.6|17464.6|17462.6|17461.1|17459.1|642
1591116300000|2020-06-02 16:45:00|17461.6|17460.1|17460.1|17458.6|17461.6|17460.1|17459.1|17457.6|2484
1591116600000|2020-06-02 16:50:00|17461.1|17459.6|17462.1|17460.6|17463.1|17461.6|17461.1|17459.6|573
1591116900000|2020-06-02 16:55:00|17461.6|17460.1|17463.1|17461.6|17463.1|17461.6|17458.2|17456.7|407
1591117200000|2020-06-02 17:00:00|17462.2|17460.7|17463.2|17461.7|17463.6|17461.7|17461.1|17459.6|708
1591117500000|2020-06-02 17:05:00|17464.1|17462.6|17459.2|17457.7|17464.1|17462.6|17459.2|17457.7|99
1591117800000|2020-06-02 17:10:00|17460.1|17458.6|17462.1|17460.6|17462.1|17460.6|17458.2|17456.7|164
1591118100000|2020-06-02 17:15:00|17461.2|17459.7|17459.2|17457.7|17462.1|17460.6|17459.2|17457.7|178
1591118400000|2020-06-02 17:20:00|17460.2|17458.7|17461.2|17459.7|17461.2|17459.7|17458.2|17456.7|199
1591118700000|2020-06-02 17:25:00|17461.7|17460.2|17459.2|17457.7|17462.7|17460.2|17459.2|17457.7|58
1591119000000|2020-06-02 17:30:00|17460.2|17458.7|17461.2|17459.7|17461.7|17460.2|17459.7|17458.2|105
1591119300000|2020-06-02 17:35:00|17461.7|17459.2|17464.2|17462.7|17464.2|17462.7|17460.7|17459.2|289
1591119600000|2020-06-02 17:40:00|17463.3|17461.8|17461.7|17460.2|17463.7|17462.2|17461.3|17459.8|88
1591119900000|2020-06-02 17:45:00|17461.3|17459.8|17461.7|17460.2|17463.2|17461.7|17461.3|17459.8|86
1591120200000|2020-06-02 17:50:00|17462.2|17460.7|17463.3|17461.8|17463.3|17461.8|17461.7|17460.2|568
1591120500000|2020-06-02 17:55:00|17463.8|17462.3|17466.2|17464.7|17466.2|17464.7|17463.2|17461.3|154
1591120800000|2020-06-02 18:00:00|17465.2|17463.7|17465.2|17463.7|17466.2|17464.3|17465.2|17463.3|818
1591121100000|2020-06-02 18:05:00|17465.3|17463.8|17466.7|17465.2|17467.7|17466.2|17465.3|17463.8|1395
1591121400000|2020-06-02 18:10:00|17466.3|17464.8|17468.2|17466.7|17468.2|17466.7|17466.2|17464.7|205
1591121700000|2020-06-02 18:15:00|17467.3|17465.8|17465.3|17463.8|17468.2|17466.7|17465.3|17463.8|235
1591122000000|2020-06-02 18:20:00|17465.8|17464.3|17466.8|17465.3|17467.8|17466.3|17465.3|17463.8|214
1591122300000|2020-06-02 18:25:00|17466.3|17464.8|17465.3|17463.8|17467.8|17466.3|17465.3|17463.8|78
1591122600000|2020-06-02 18:30:00|17464.3|17462.8|17463.3|17461.8|17464.3|17462.8|17462.3|17460.8|112
1591122900000|2020-06-02 18:35:00|17462.3|17460.8|17462.3|17460.8|17462.8|17461.3|17461.3|17459.8|85
1591123200000|2020-06-02 18:40:00|17462.8|17461.3|17459.3|17457.8|17462.8|17461.3|17459.3|17457.8|37
1591123500000|2020-06-02 18:45:00|17460.3|17458.8|17460.8|17458.3|17461.8|17459.8|17459.3|17457.4|209
1591123800000|2020-06-02 18:50:00|17460.4|17458.9|17463.8|17462.3|17464.8|17462.9|17460.4|17458.9|117
1591124100000|2020-06-02 18:55:00|17464.3|17462.8|17464.4|17462.9|17466.3|17464.8|17464.3|17462.3|156
1591124400000|2020-06-02 19:00:00|17464.3|17462.8|17464.4|17462.9|17464.8|17462.9|17460.8|17459.3|277
1591124700000|2020-06-02 19:05:00|17465.4|17463.9|17466.4|17464.9|17466.4|17464.9|17464.9|17462.9|166
1591125000000|2020-06-02 19:10:00|17466.9|17465.4|17466.4|17464.9|17467.4|17465.9|17466.4|17464.9|93
1591125300000|2020-06-02 19:15:00|17465.4|17463.9|17465.4|17463.9|17465.9|17463.9|17463.4|17461.4|745
1591125600000|2020-06-02 19:20:00|17465.9|17464.4|17468.4|17466.9|17468.4|17466.9|17465.4|17463.9|175
1591125900000|2020-06-02 19:25:00|17467.4|17465.9|17465.4|17463.9|17467.4|17465.9|17465.4|17463.9|306
1591126200000|2020-06-02 19:30:00|17467.4|17465.9|17469.4|17467.9|17469.4|17467.9|17467.4|17465.9|168
1591126500000|2020-06-02 19:35:00|17469.9|17468.4|17468.5|17467|17469.9|17468.4|17468.5|17467|143
1591126800000|2020-06-02 19:40:00|17468.9|17467.4|17468.5|17467|17469.4|17467.9|17467.5|17466|124
1591127100000|2020-06-02 19:45:00|17468.9|17467.4|17470.4|17468.9|17470.4|17468.9|17468.5|17467|118
1591127400000|2020-06-02 19:50:00|17470|17468.5|17470.5|17469|17470.5|17469|17466.4|17464.9|371
1591127700000|2020-06-02 19:55:00|17471|17469.5|17469.5|17468|17471.4|17469.9|17468.5|17467|352
1591164300000|2020-06-03 06:05:00|17437.5|17436|17430.5|17429|17437.9|17436.4|17424.5|17422.5|4469
1591164600000|2020-06-03 06:10:00|17430|17428.5|17425|17423.5|17430|17428.5|17419|17417.5|5557
1591164900000|2020-06-03 06:15:00|17426|17424.5|17434.5|17433|17436.5|17434|17426|17424.5|10056
1591165200000|2020-06-03 06:20:00|17434.1|17432.6|17432.1|17430.6|17436.1|17434.6|17432.1|17430.6|2631
1591165500000|2020-06-03 06:25:00|17433.1|17431.6|17432.1|17430.6|17435.1|17433.6|17429.1|17427.6|2233
1591165800000|2020-06-03 06:30:00|17432.6|17430.1|17431.6|17430.1|17437.6|17435.6|17431.6|17430|2456
1591166100000|2020-06-03 06:35:00|17431.1|17429.6|17429.2|17427.7|17431.6|17430.1|17424.2|17422.7|2949
1591166400000|2020-06-03 06:40:00|17429.6|17428.1|17430.1|17428.6|17431.2|17429.7|17427.1|17425.6|1500
1591166700000|2020-06-03 06:45:00|17431.1|17429.6|17425.1|17423.6|17432.6|17430.6|17424.1|17422.2|4127
1591167000000|2020-06-03 06:50:00|17424.2|17422.7|17434.6|17433.1|17435.1|17433.6|17424.2|17422.7|2514
1591167300000|2020-06-03 06:55:00|17434.1|17432.6|17444.1|17442.6|17447.1|17445.6|17434.1|17432.1|4726
1591167600000|2020-06-03 07:00:00|17445.1|17443.6|17434.2|17432.7|17448.1|17446.6|17434.2|17432.7|4286
1591167900000|2020-06-03 07:05:00|17434.1|17432.6|17439.1|17437.6|17441.7|17439.7|17431.2|17429.7|2725
1591168200000|2020-06-03 07:10:00|17440.1|17438.6|17434.1|17432.6|17442.6|17440.6|17434.1|17432.6|14378
1591168500000|2020-06-03 07:15:00|17435.1|17433.6|17432.1|17430.6|17438.6|17436.6|17432.1|17430.6|6678
1591168800000|2020-06-03 07:20:00|17431.1|17429.6|17429.2|17427.7|17432.1|17430.6|17427.2|17425.7|4766
1591169100000|2020-06-03 07:25:00|17429.6|17428.1|17433.2|17431.7|17433.2|17431.7|17427.2|17425.2|7155
1591169400000|2020-06-03 07:30:00|17434.2|17432.7|17438.1|17436.6|17439.1|17437.6|17432.2|17430.7|3000
1591169700000|2020-06-03 07:35:00|17439.1|17437.6|17438.1|17436.6|17439.7|17437.7|17437.1|17435.6|5201
1591170000000|2020-06-03 07:40:00|17438.2|17436.7|17443.2|17441.7|17445.7|17444.2|17436.2|17434.2|5820
1591170300000|2020-06-03 07:45:00|17444.7|17443.2|17440.7|17439.2|17445.7|17444.2|17437.3|17435.8|7238
1591170600000|2020-06-03 07:50:00|17441.2|17439.7|17440.2|17438.7|17446.2|17444.7|17440.2|17438.7|8275
1591170900000|2020-06-03 07:55:00|17441.2|17439.7|17448.2|17446.7|17451.2|17449.7|17441.2|17439.7|11047
1591171200000|2020-06-03 08:00:00|17447.7|17446.2|17439.8|17438.3|17448.2|17446.7|17436.3|17434.8|20510
1591171500000|2020-06-03 08:05:00|17439.4|17437.9|17440.8|17439.3|17441.3|17439.8|17434.4|17432.4|20274
1591171800000|2020-06-03 08:10:00|17441.3|17439.8|17437.4|17435.9|17441.8|17439.9|17435.4|17433.9|2782
1591172100000|2020-06-03 08:15:00|17437.8|17436.3|17438.9|17437.4|17441.9|17440.4|17437.4|17435.9|4930
1591172400000|2020-06-03 08:20:00|17438.4|17436.9|17441.4|17439.9|17443.9|17441.8|17438.3|17436.4|11185
1591172700000|2020-06-03 08:25:00|17442.3|17440.8|17440.3|17438.8|17444.3|17442.8|17438.4|17436.9|7213
1591173000000|2020-06-03 08:30:00|17440.8|17438.3|17441.3|17439.8|17444.3|17442.8|17440.3|17438.3|4245
1591173300000|2020-06-03 08:35:00|17440.8|17439.3|17442.3|17440.8|17445.3|17443.8|17440.3|17438.3|8558
1591173600000|2020-06-03 08:40:00|17441.8|17440.3|17443.3|17441.8|17449.3|17447.8|17441.3|17439.8|6932
1591173900000|2020-06-03 08:45:00|17444.3|17442.8|17438.4|17436.9|17444.3|17442.8|17437.4|17435.9|9585
1591174200000|2020-06-03 08:50:00|17438.9|17436.4|17442.4|17440.9|17444.3|17442.8|17437.3|17435.8|11215
1591174500000|2020-06-03 08:55:00|17442.3|17440.8|17440.9|17439.4|17445.8|17444.3|17440.3|17438.8|11009
1591174800000|2020-06-03 09:00:00|17440.4|17438.9|17439.4|17437.9|17444.3|17442.8|17437.4|17435.9|6954
1591175100000|2020-06-03 09:05:00|17439.3|17437.8|17433.4|17431.9|17439.9|17437.9|17431.4|17429.9|11020
1591175400000|2020-06-03 09:10:00|17432.9|17431.4|17434.4|17432.9|17435.9|17433.9|17432.4|17430.9|4139
1591175700000|2020-06-03 09:15:00|17433.9|17432.4|17437.4|17435.9|17437.4|17435.9|17433.4|17431.9|2838
1591176000000|2020-06-03 09:20:00|17438.4|17436.9|17442.4|17440.9|17443.9|17441.9|17438.4|17436.4|6451
1591176300000|2020-06-03 09:25:00|17442.9|17440.4|17445.4|17443.9|17447.4|17445.9|17442.4|17440.4|9547
1591176600000|2020-06-03 09:30:00|17445.9|17444.4|17451.3|17449.8|17452.3|17450.8|17444.3|17442.8|14875
1591176900000|2020-06-03 09:35:00|17450.8|17449.3|17455.4|17453.9|17455.8|17453.9|17450.3|17448.3|7616
1591177200000|2020-06-03 09:40:00|17454.8|17453.3|17450.3|17448.8|17454.8|17453.3|17449.3|17447.4|4640
1591177500000|2020-06-03 09:45:00|17450.4|17448.9|17446.4|17444.9|17450.9|17448.9|17446.4|17444.9|5524
1591177800000|2020-06-03 09:50:00|17446.9|17444.4|17445.9|17444.4|17448.9|17446.9|17444.4|17442.4|7333
1591178100000|2020-06-03 09:55:00|17445.5|17444|17451.4|17449.9|17451.5|17450|17444.5|17442.4|3655
1591178400000|2020-06-03 10:00:00|17450.9|17449.4|17461.4|17459.9|17461.9|17459.9|17450.9|17448.4|12563
1591178700000|2020-06-03 10:05:00|17462.4|17460.9|17454.4|17452.9|17463.9|17462.4|17454.4|17452.9|5045
1591179000000|2020-06-03 10:10:00|17453.4|17451.9|17452.4|17450.9|17456.4|17454.9|17451.9|17450.4|3416
1591179300000|2020-06-03 10:15:00|17451.9|17450.4|17458.4|17456.9|17458.4|17456.9|17451.4|17449.9|2555
1591179600000|2020-06-03 10:20:00|17457.9|17456.4|17461.4|17459.9|17463.9|17461.9|17456.9|17455.4|3640
1591179900000|2020-06-03 10:25:00|17462.4|17460.9|17465.4|17463.9|17465.4|17463.9|17460.4|17458.9|3550
1591180200000|2020-06-03 10:30:00|17464.9|17463.4|17466.4|17464.9|17470.4|17468.9|17463.4|17461.9|4172
1591180500000|2020-06-03 10:35:00|17467.4|17465.9|17465.8|17463.3|17467.4|17465.9|17463.4|17461.4|13812
1591180800000|2020-06-03 10:40:00|17464.4|17462.9|17462.4|17460.9|17465.8|17463.9|17462.4|17460.9|3555
1591181100000|2020-06-03 10:45:00|17463.9|17461.4|17465.4|17463.9|17465.9|17464.4|17461.4|17459.9|13983
1591181400000|2020-06-03 10:50:00|17466.4|17464.9|17465.4|17463.9|17466.4|17464.9|17463.4|17461.9|2284
1591181700000|2020-06-03 10:55:00|17464.4|17462.9|17469.4|17467.9|17469.4|17467.9|17463.4|17461.9|5141
1591182000000|2020-06-03 11:00:00|17470.4|17468.9|17468.3|17466.8|17471.8|17469.9|17467.4|17465.9|3589
1591182300000|2020-06-03 11:05:00|17468.4|17466.9|17467.4|17465.9|17469.9|17467.9|17467.4|17465.4|2282
1591182600000|2020-06-03 11:10:00|17468.3|17466.8|17470.3|17468.8|17470.3|17468.8|17466.3|17464.8|4014
1591182900000|2020-06-03 11:15:00|17469.4|17467.9|17468.4|17466.9|17469.4|17467.9|17465.4|17463.9|13540
1591183200000|2020-06-03 11:20:00|17468.9|17467.4|17471.9|17470.4|17472.4|17470.9|17468.4|17466.9|5105
1591183500000|2020-06-03 11:25:00|17471.4|17469.9|17475.4|17473.9|17476.4|17474.9|17471.4|17469.9|1267
1591183800000|2020-06-03 11:30:00|17475.9|17473.4|17484.4|17482.9|17484.9|17482.9|17475.4|17473.4|16561
1591184100000|2020-06-03 11:35:00|17484.9|17483.4|17478.5|17477|17485.4|17483.9|17477|17475.5|6640
1591184400000|2020-06-03 11:40:00|17478.4|17476.9|17475.4|17473.9|17479.4|17477.9|17474.4|17472.9|18359
1591184700000|2020-06-03 11:45:00|17476.4|17474.9|17472.4|17470.9|17476.9|17474.9|17470.4|17468.4|8806
1591185000000|2020-06-03 11:50:00|17471.5|17470|17471.4|17469.9|17472.4|17470.9|17468.4|17466.5|8044
1591185300000|2020-06-03 11:55:00|17471.9|17470.4|17471.5|17470|17476.9|17474.9|17470.4|17468.9|2780
1591185600000|2020-06-03 12:00:00|17471.9|17470.4|17468.5|17467|17472.5|17471|17467.5|17466|3486
1591185900000|2020-06-03 12:05:00|17469|17466.5|17468.5|17467|17469.5|17468|17467.5|17465.5|1581
1591186200000|2020-06-03 12:10:00|17469.5|17468|17465.5|17464|17470.5|17469|17464.5|17463|1711
1591186500000|2020-06-03 12:15:00|17466|17463.5|17458.5|17457|17466|17464|17457|17455.5|5516
1591186800000|2020-06-03 12:20:00|17459.5|17458|17453.6|17452.1|17461.5|17460|17453.6|17451.6|4174
1591187100000|2020-06-03 12:25:00|17452.6|17451.1|17452.6|17451.1|17456|17454.5|17450.1|17448.6|20277
1591187400000|2020-06-03 12:30:00|17451.6|17450.1|17451.5|17450|17453.1|17451.1|17450.5|17448.5|15117
1591187700000|2020-06-03 12:35:00|17450.6|17449.1|17443.6|17442.1|17451.1|17449.1|17442.6|17441.1|9044
1591188000000|2020-06-03 12:40:00|17442.6|17441.1|17444.6|17443.1|17446.1|17444.6|17442.1|17440.6|4848
1591188300000|2020-06-03 12:45:00|17445.1|17442.6|17450.6|17449.1|17451.6|17450.1|17441.7|17440.2|7932
1591188600000|2020-06-03 12:50:00|17451.1|17449.6|17447.7|17446.2|17451.6|17450.1|17446.7|17445.2|3009
1591188900000|2020-06-03 12:55:00|17448.7|17447.2|17454.7|17453.2|17455.7|17454.2|17444.7|17443.2|7004
1591189200000|2020-06-03 13:00:00|17455.7|17454.2|17447.7|17446.2|17455.7|17454.2|17446.7|17445.2|6255
1591189500000|2020-06-03 13:05:00|17447.2|17445.7|17445.8|17444.3|17451.2|17449.7|17445.8|17443.8|10934
1591189800000|2020-06-03 13:10:00|17444.8|17443.3|17440.8|17439.3|17447.3|17445.3|17437.8|17436.3|7037
1591190100000|2020-06-03 13:15:00|17441.3|17439.8|17433.8|17432.3|17441.3|17439.8|17433.8|17432.3|3383
1591190400000|2020-06-03 13:20:00|17434.3|17432.8|17434.9|17433.4|17436.4|17434.4|17431.9|17430.4|10713
1591190700000|2020-06-03 13:25:00|17435.8|17434.3|17433.9|17432.4|17435.8|17434.3|17430.9|17429.4|2948
1591191000000|2020-06-03 13:30:00|17433.8|17432.3|17426.9|17425.4|17436.8|17435.3|17426.9|17425.4|7619
1591191300000|2020-06-03 13:35:00|17427.4|17425.9|17429.9|17428.4|17431.4|17429.4|17426.9|17424.9|3085
1591191600000|2020-06-03 13:40:00|17430.9|17429.4|17431.9|17430.4|17433.9|17432.4|17429.9|17428.4|2641
1591191900000|2020-06-03 13:45:00|17432.9|17431.4|17429.9|17428.4|17433.4|17431.4|17426.9|17424.9|8305
1591192200000|2020-06-03 13:50:00|17429.5|17428|17420|17418.5|17429.9|17428.4|17415|17413.5|8348
1591192500000|2020-06-03 13:55:00|17421|17419.5|17423|17420.5|17425.5|17423.5|17417|17415.5|6359
1591192800000|2020-06-03 14:00:00|17422.5|17421|17413|17411.5|17423.5|17422|17412|17410.5|6887
1591193100000|2020-06-03 14:05:00|17413.5|17411|17410|17408.5|17415|17413.5|17409|17407.5|4187
1591193400000|2020-06-03 14:10:00|17411.5|17409|17407.1|17405.6|17413|17411.5|17407.1|17405.6|6738
1591193700000|2020-06-03 14:15:00|17408.1|17406.6|17412.1|17410.6|17412.1|17410.6|17405.1|17403.6|6004
1591194000000|2020-06-03 14:20:00|17411.6|17410.1|17416.1|17414.6|17421.1|17419.6|17411.1|17409.6|12379
1591194300000|2020-06-03 14:25:00|17416.6|17414.1|17410.1|17408.6|17416.6|17414.6|17408.2|17406.7|14159
1591194600000|2020-06-03 14:30:00|17409.6|17408.1|17405.2|17403.7|17410.2|17408.7|17402.2|17400.7|13391
1591194900000|2020-06-03 14:35:00|17406.1|17404.6|17408.2|17406.7|17409.2|17407.7|17401.7|17400.2|4310
1591195200000|2020-06-03 14:40:00|17409.1|17407.6|17411.2|17409.7|17413.2|17411.7|17402.2|17400.7|11662
1591195500000|2020-06-03 14:45:00|17410.2|17408.7|17407.7|17406.2|17411.2|17409.7|17404.2|17402.7|4339
1591195800000|2020-06-03 14:50:00|17407.2|17405.7|17407.2|17405.7|17410.2|17408.7|17405.2|17403.2|3777
1591196100000|2020-06-03 14:55:00|17406.2|17404.7|17400.3|17398.8|17409.2|17407.7|17397.2|17395.7|11314
1591196400000|2020-06-03 15:00:00|17401.2|17399.7|17392.3|17390.8|17405.8|17404.3|17392.3|17390.3|15816
1591196700000|2020-06-03 15:05:00|17391.3|17389.8|17388.3|17386.8|17391.3|17389.8|17384.3|17382.8|14138
1591197000000|2020-06-03 15:10:00|17389.3|17387.8|17384.9|17383.4|17394.4|17392.9|17382.4|17380.9|10726
1591197300000|2020-06-03 15:15:00|17384.4|17382.9|17377.5|17376|17385.4|17383.9|17374.4|17372.9|14361
1591197600000|2020-06-03 15:20:00|17377.4|17375.9|17380.4|17378.9|17382.4|17380.9|17374.5|17372.4|9826
1591197900000|2020-06-03 15:25:00|17379.4|17377.9|17385.4|17383.9|17389.9|17387.9|17376.4|17374.9|7711
1591198200000|2020-06-03 15:30:00|17385.9|17384.4|17382.4|17380.9|17387.4|17385.9|17382.4|17380.9|6311
1591198500000|2020-06-03 15:35:00|17383.4|17381.9|17384.4|17382.9|17385.9|17384.4|17380.4|17378.9|5509
1591198800000|2020-06-03 15:40:00|17383.4|17381.9|17386.4|17384.9|17389.4|17387.9|17383.4|17381.9|7351
1591199100000|2020-06-03 15:45:00|17387.4|17385.9|17390.3|17388.8|17390.4|17388.9|17386.4|17384.4|5250
1591199400000|2020-06-03 15:50:00|17389.9|17388.4|17392.4|17390.9|17394.4|17392.9|17389.4|17387.9|4476
1591199700000|2020-06-03 15:55:00|17393.4|17391.9|17394.4|17392.9|17395.4|17393.9|17392.9|17391.4|2286
1591200000000|2020-06-03 16:00:00|17394.9|17392.4|17395.4|17393.9|17396.4|17394.9|17393.4|17391.9|5432
1591200300000|2020-06-03 16:05:00|17394.4|17392.9|17396.9|17394.4|17396.9|17394.9|17393.4|17391.9|2472
1591200600000|2020-06-03 16:10:00|17396.4|17394.9|17394.4|17392.9|17396.4|17394.9|17394.4|17392.4|1214
1591200900000|2020-06-03 16:15:00|17393.4|17391.9|17391.5|17390|17395.4|17393.9|17390.5|17389|1416
1591201200000|2020-06-03 16:20:00|17391.9|17390.4|17393.5|17392|17395.4|17393.9|17390.9|17389.4|4195
1591201500000|2020-06-03 16:25:00|17393.4|17391.9|17397.4|17395.9|17397.4|17395.9|17393.4|17391.9|1668
1591201800000|2020-06-03 16:30:00|17396.4|17394.9|17396.4|17394.9|17397.4|17395.9|17395.9|17394.4|834
1591202100000|2020-06-03 16:35:00|17395.4|17393.9|17398.4|17396.9|17398.4|17396.9|17395.4|17393.9|325
1591202400000|2020-06-03 16:40:00|17397.5|17396|17393.5|17392|17397.5|17396|17392.5|17390.4|1847
1591202700000|2020-06-03 16:45:00|17394.4|17392.9|17394.4|17392.9|17396.4|17394.9|17393.5|17392|214
1591203000000|2020-06-03 16:50:00|17393.5|17392|17393|17391.5|17394.4|17392.9|17392.4|17390.5|201
1591203300000|2020-06-03 16:55:00|17393.4|17391.9|17397.5|17396|17397.5|17396|17392.4|17390.5|1474
1591203600000|2020-06-03 17:00:00|17397|17394.5|17398.5|17397|17398.5|17397|17395.5|17393.5|490
1591203900000|2020-06-03 17:05:00|17399.5|17398|17399.5|17398|17401.5|17400|17399.5|17398|4067
1591204200000|2020-06-03 17:10:00|17398.5|17397|17395.5|17394|17398.5|17397|17395.4|17393.5|310
1591204500000|2020-06-03 17:15:00|17397|17394.5|17393.5|17392|17397|17394.9|17392.5|17391|499
1591204800000|2020-06-03 17:20:00|17394|17392.5|17394.5|17393|17395.5|17394|17392.5|17391|1145
1591205100000|2020-06-03 17:25:00|17395.5|17394|17395.5|17394|17396.5|17395|17394.5|17392.5|59
1591205400000|2020-06-03 17:30:00|17394.5|17393|17396.5|17394|17396.5|17395|17393.5|17391.6|294
1591205700000|2020-06-03 17:35:00|17396|17394.5|17395.5|17394|17396|17394.5|17394.5|17392.6|23
1591206000000|2020-06-03 17:40:00|17395.6|17394.1|17397.6|17396.1|17397.6|17396.1|17395.6|17394.1|173
1591206300000|2020-06-03 17:45:00|17398.6|17397.1|17399.6|17398.1|17399.6|17398.1|17398.6|17397.1|399
1591206600000|2020-06-03 17:50:00|17400.6|17399.1|17400.6|17399.1|17401.6|17400.1|17399.6|17398.1|171
1591206900000|2020-06-03 17:55:00|17399.6|17398.1|17398.6|17397.1|17399.6|17398.1|17397.6|17396.1|196
1591207200000|2020-06-03 18:00:00|17398.1|17396.6|17397.6|17396.1|17398.6|17397.1|17395.1|17393.6|226
1591207500000|2020-06-03 18:05:00|17397.7|17396.2|17397.7|17396.2|17398.1|17396.2|17397.6|17395.6|21
1591207800000|2020-06-03 18:10:00|17398.6|17397.1|17399.2|17396.7|17399.2|17397.2|17397.6|17396.1|55
1591208100000|2020-06-03 18:15:00|17398.6|17397.1|17393.7|17392.2|17399.2|17397.1|17393.7|17392.2|160
1591208400000|2020-06-03 18:20:00|17393.6|17392.1|17390.7|17389.2|17393.6|17392.1|17390.2|17388.7|142
1591208700000|2020-06-03 18:25:00|17391.2|17388.7|17391.7|17390.2|17391.7|17390.2|17388.7|17387.2|60
1591209000000|2020-06-03 18:30:00|17390.7|17389.2|17390.7|17389.2|17392.2|17390.2|17389.7|17387.7|98
1591209300000|2020-06-03 18:35:00|17389.7|17388.2|17391.7|17390.2|17391.7|17390.2|17387.7|17386.2|159
1591209600000|2020-06-03 18:40:00|17390.7|17389.2|17388.7|17387.2|17391.7|17390.2|17388.7|17387.2|439
1591209900000|2020-06-03 18:45:00|17389.2|17386.7|17391.8|17390.3|17392.2|17390.3|17386.7|17385.2|124
1591210200000|2020-06-03 18:50:00|17392.7|17391.2|17394.2|17391.7|17394.7|17393.2|17391.8|17390.3|152
1591210500000|2020-06-03 18:55:00|17393.7|17392.2|17394.7|17393.2|17396.2|17394.7|17392.7|17390.7|300
1591210800000|2020-06-03 19:00:00|17393.8|17392.3|17395.7|17394.2|17396.2|17394.2|17393.7|17391.8|188
1591211100000|2020-06-03 19:05:00|17394.8|17393.3|17395.8|17394.3|17395.8|17394.3|17394.7|17393.2|139
1591211400000|2020-06-03 19:10:00|17394.8|17393.3|17393.8|17392.3|17394.8|17393.3|17393.8|17392.3|120
1591211700000|2020-06-03 19:15:00|17393.3|17391.8|17394.3|17392.8|17394.8|17393.3|17393.3|17391.8|113
1591212000000|2020-06-03 19:20:00|17394.8|17393.3|17393.8|17392.3|17395.8|17393.8|17391.8|17389.8|204
1591212300000|2020-06-03 19:25:00|17393.3|17391.8|17392.8|17391.3|17393.3|17391.8|17391.8|17390.3|18
1591212600000|2020-06-03 19:30:00|17393.8|17392.3|17394.8|17393.3|17395.3|17393.4|17393.8|17392.3|86
1591212900000|2020-06-03 19:35:00|17394.9|17393.4|17393.9|17392.4|17395.3|17393.4|17393.9|17391.4|96
1591213200000|2020-06-03 19:40:00|17394.3|17392.8|17395.9|17394.4|17396.9|17395.4|17393.9|17392.4|133
1591213500000|2020-06-03 19:45:00|17394.9|17393.4|17390.9|17389.4|17394.9|17393.4|17390.9|17389.4|188
1591213800000|2020-06-03 19:50:00|17391.9|17390.4|17391.9|17390.4|17393.4|17391.9|17388.9|17387.4|755
1591214100000|2020-06-03 19:55:00|17392.4|17390.9|17392.4|17390.9|17393.9|17392.4|17391|17388.9|717
1591164300000|2020-06-03 06:05:00|17437.5|17436|17430.5|17429|17437.9|17436.4|17424.5|17422.5|4469
1591164600000|2020-06-03 06:10:00|17430|17428.5|17425|17423.5|17430|17428.5|17419|17417.5|5557
1591164900000|2020-06-03 06:15:00|17426|17424.5|17434.5|17433|17436.5|17434|17426|17424.5|10056
1591165200000|2020-06-03 06:20:00|17434.1|17432.6|17432.1|17430.6|17436.1|17434.6|17432.1|17430.6|2631
1591165500000|2020-06-03 06:25:00|17433.1|17431.6|17432.1|17430.6|17435.1|17433.6|17429.1|17427.6|2233
1591165800000|2020-06-03 06:30:00|17432.6|17430.1|17431.6|17430.1|17437.6|17435.6|17431.6|17430|2456
1591166100000|2020-06-03 06:35:00|17431.1|17429.6|17429.2|17427.7|17431.6|17430.1|17424.2|17422.7|2949
1591166400000|2020-06-03 06:40:00|17429.6|17428.1|17430.1|17428.6|17431.2|17429.7|17427.1|17425.6|1500
1591166700000|2020-06-03 06:45:00|17431.1|17429.6|17425.1|17423.6|17432.6|17430.6|17424.1|17422.2|4127
1591167000000|2020-06-03 06:50:00|17424.2|17422.7|17434.6|17433.1|17435.1|17433.6|17424.2|17422.7|2514
1591167300000|2020-06-03 06:55:00|17434.1|17432.6|17444.1|17442.6|17447.1|17445.6|17434.1|17432.1|4726
1591167600000|2020-06-03 07:00:00|17445.1|17443.6|17434.2|17432.7|17448.1|17446.6|17434.2|17432.7|4286
1591167900000|2020-06-03 07:05:00|17434.1|17432.6|17439.1|17437.6|17441.7|17439.7|17431.2|17429.7|2725
1591168200000|2020-06-03 07:10:00|17440.1|17438.6|17434.1|17432.6|17442.6|17440.6|17434.1|17432.6|14378
1591168500000|2020-06-03 07:15:00|17435.1|17433.6|17432.1|17430.6|17438.6|17436.6|17432.1|17430.6|6678
1591168800000|2020-06-03 07:20:00|17431.1|17429.6|17429.2|17427.7|17432.1|17430.6|17427.2|17425.7|4766
1591169100000|2020-06-03 07:25:00|17429.6|17428.1|17433.2|17431.7|17433.2|17431.7|17427.2|17425.2|7155
1591169400000|2020-06-03 07:30:00|17434.2|17432.7|17438.1|17436.6|17439.1|17437.6|17432.2|17430.7|3000
1591169700000|2020-06-03 07:35:00|17439.1|17437.6|17438.1|17436.6|17439.7|17437.7|17437.1|17435.6|5201
1591170000000|2020-06-03 07:40:00|17438.2|17436.7|17443.2|17441.7|17445.7|17444.2|17436.2|17434.2|5820
1591170300000|2020-06-03 07:45:00|17444.7|17443.2|17440.7|17439.2|17445.7|17444.2|17437.3|17435.8|7238
1591170600000|2020-06-03 07:50:00|17441.2|17439.7|17440.2|17438.7|17446.2|17444.7|17440.2|17438.7|8275
1591170900000|2020-06-03 07:55:00|17441.2|17439.7|17448.2|17446.7|17451.2|17449.7|17441.2|17439.7|11047
1591171200000|2020-06-03 08:00:00|17447.7|17446.2|17439.8|17438.3|17448.2|17446.7|17436.3|17434.8|20510
1591171500000|2020-06-03 08:05:00|17439.4|17437.9|17440.8|17439.3|17441.3|17439.8|17434.4|17432.4|20274
1591171800000|2020-06-03 08:10:00|17441.3|17439.8|17437.4|17435.9|17441.8|17439.9|17435.4|17433.9|2782
1591172100000|2020-06-03 08:15:00|17437.8|17436.3|17438.9|17437.4|17441.9|17440.4|17437.4|17435.9|4930
1591172400000|2020-06-03 08:20:00|17438.4|17436.9|17441.4|17439.9|17443.9|17441.8|17438.3|17436.4|11185
1591172700000|2020-06-03 08:25:00|17442.3|17440.8|17440.3|17438.8|17444.3|17442.8|17438.4|17436.9|7213
1591173000000|2020-06-03 08:30:00|17440.8|17438.3|17441.3|17439.8|17444.3|17442.8|17440.3|17438.3|4245
1591173300000|2020-06-03 08:35:00|17440.8|17439.3|17442.3|17440.8|17445.3|17443.8|17440.3|17438.3|8558
1591173600000|2020-06-03 08:40:00|17441.8|17440.3|17443.3|17441.8|17449.3|17447.8|17441.3|17439.8|6932
1591173900000|2020-06-03 08:45:00|17444.3|17442.8|17438.4|17436.9|17444.3|17442.8|17437.4|17435.9|9585
1591174200000|2020-06-03 08:50:00|17438.9|17436.4|17442.4|17440.9|17444.3|17442.8|17437.3|17435.8|11215
1591174500000|2020-06-03 08:55:00|17442.3|17440.8|17440.9|17439.4|17445.8|17444.3|17440.3|17438.8|11009
1591174800000|2020-06-03 09:00:00|17440.4|17438.9|17439.4|17437.9|17444.3|17442.8|17437.4|17435.9|6954
1591175100000|2020-06-03 09:05:00|17439.3|17437.8|17433.4|17431.9|17439.9|17437.9|17431.4|17429.9|11020
1591175400000|2020-06-03 09:10:00|17432.9|17431.4|17434.4|17432.9|17435.9|17433.9|17432.4|17430.9|4139
1591175700000|2020-06-03 09:15:00|17433.9|17432.4|17437.4|17435.9|17437.4|17435.9|17433.4|17431.9|2838
1591176000000|2020-06-03 09:20:00|17438.4|17436.9|17442.4|17440.9|17443.9|17441.9|17438.4|17436.4|6451
1591176300000|2020-06-03 09:25:00|17442.9|17440.4|17445.4|17443.9|17447.4|17445.9|17442.4|17440.4|9547
1591176600000|2020-06-03 09:30:00|17445.9|17444.4|17451.3|17449.8|17452.3|17450.8|17444.3|17442.8|14875
1591176900000|2020-06-03 09:35:00|17450.8|17449.3|17455.4|17453.9|17455.8|17453.9|17450.3|17448.3|7616
1591177200000|2020-06-03 09:40:00|17454.8|17453.3|17450.3|17448.8|17454.8|17453.3|17449.3|17447.4|4640
1591177500000|2020-06-03 09:45:00|17450.4|17448.9|17446.4|17444.9|17450.9|17448.9|17446.4|17444.9|5524
1591177800000|2020-06-03 09:50:00|17446.9|17444.4|17445.9|17444.4|17448.9|17446.9|17444.4|17442.4|7333
1591178100000|2020-06-03 09:55:00|17445.5|17444|17451.4|17449.9|17451.5|17450|17444.5|17442.4|3655
1591178400000|2020-06-03 10:00:00|17450.9|17449.4|17461.4|17459.9|17461.9|17459.9|17450.9|17448.4|12563
1591178700000|2020-06-03 10:05:00|17462.4|17460.9|17454.4|17452.9|17463.9|17462.4|17454.4|17452.9|5045
1591179000000|2020-06-03 10:10:00|17453.4|17451.9|17452.4|17450.9|17456.4|17454.9|17451.9|17450.4|3416
1591179300000|2020-06-03 10:15:00|17451.9|17450.4|17458.4|17456.9|17458.4|17456.9|17451.4|17449.9|2555
1591179600000|2020-06-03 10:20:00|17457.9|17456.4|17461.4|17459.9|17463.9|17461.9|17456.9|17455.4|3640
1591179900000|2020-06-03 10:25:00|17462.4|17460.9|17465.4|17463.9|17465.4|17463.9|17460.4|17458.9|3550
1591180200000|2020-06-03 10:30:00|17464.9|17463.4|17466.4|17464.9|17470.4|17468.9|17463.4|17461.9|4172
1591180500000|2020-06-03 10:35:00|17467.4|17465.9|17465.8|17463.3|17467.4|17465.9|17463.4|17461.4|13812
1591180800000|2020-06-03 10:40:00|17464.4|17462.9|17462.4|17460.9|17465.8|17463.9|17462.4|17460.9|3555
1591181100000|2020-06-03 10:45:00|17463.9|17461.4|17465.4|17463.9|17465.9|17464.4|17461.4|17459.9|13983
1591181400000|2020-06-03 10:50:00|17466.4|17464.9|17465.4|17463.9|17466.4|17464.9|17463.4|17461.9|2284
1591181700000|2020-06-03 10:55:00|17464.4|17462.9|17469.4|17467.9|17469.4|17467.9|17463.4|17461.9|5141
1591182000000|2020-06-03 11:00:00|17470.4|17468.9|17468.3|17466.8|17471.8|17469.9|17467.4|17465.9|3589
1591182300000|2020-06-03 11:05:00|17468.4|17466.9|17467.4|17465.9|17469.9|17467.9|17467.4|17465.4|2282
1591182600000|2020-06-03 11:10:00|17468.3|17466.8|17470.3|17468.8|17470.3|17468.8|17466.3|17464.8|4014
1591182900000|2020-06-03 11:15:00|17469.4|17467.9|17468.4|17466.9|17469.4|17467.9|17465.4|17463.9|13540
1591183200000|2020-06-03 11:20:00|17468.9|17467.4|17471.9|17470.4|17472.4|17470.9|17468.4|17466.9|5105
1591183500000|2020-06-03 11:25:00|17471.4|17469.9|17475.4|17473.9|17476.4|17474.9|17471.4|17469.9|1267
1591183800000|2020-06-03 11:30:00|17475.9|17473.4|17484.4|17482.9|17484.9|17482.9|17475.4|17473.4|16561
1591184100000|2020-06-03 11:35:00|17484.9|17483.4|17478.5|17477|17485.4|17483.9|17477|17475.5|6640
1591184400000|2020-06-03 11:40:00|17478.4|17476.9|17475.4|17473.9|17479.4|17477.9|17474.4|17472.9|18359
1591184700000|2020-06-03 11:45:00|17476.4|17474.9|17472.4|17470.9|17476.9|17474.9|17470.4|17468.4|8806
1591185000000|2020-06-03 11:50:00|17471.5|17470|17471.4|17469.9|17472.4|17470.9|17468.4|17466.5|8044
1591185300000|2020-06-03 11:55:00|17471.9|17470.4|17471.5|17470|17476.9|17474.9|17470.4|17468.9|2780
1591185600000|2020-06-03 12:00:00|17471.9|17470.4|17468.5|17467|17472.5|17471|17467.5|17466|3486
1591185900000|2020-06-03 12:05:00|17469|17466.5|17468.5|17467|17469.5|17468|17467.5|17465.5|1581
1591186200000|2020-06-03 12:10:00|17469.5|17468|17465.5|17464|17470.5|17469|17464.5|17463|1711
1591186500000|2020-06-03 12:15:00|17466|17463.5|17458.5|17457|17466|17464|17457|17455.5|5516
1591186800000|2020-06-03 12:20:00|17459.5|17458|17453.6|17452.1|17461.5|17460|17453.6|17451.6|4174
1591187100000|2020-06-03 12:25:00|17452.6|17451.1|17452.6|17451.1|17456|17454.5|17450.1|17448.6|20277
1591187400000|2020-06-03 12:30:00|17451.6|17450.1|17451.5|17450|17453.1|17451.1|17450.5|17448.5|15117
1591187700000|2020-06-03 12:35:00|17450.6|17449.1|17443.6|17442.1|17451.1|17449.1|17442.6|17441.1|9044
1591188000000|2020-06-03 12:40:00|17442.6|17441.1|17444.6|17443.1|17446.1|17444.6|17442.1|17440.6|4848
1591188300000|2020-06-03 12:45:00|17445.1|17442.6|17450.6|17449.1|17451.6|17450.1|17441.7|17440.2|7932
1591188600000|2020-06-03 12:50:00|17451.1|17449.6|17447.7|17446.2|17451.6|17450.1|17446.7|17445.2|3009
1591188900000|2020-06-03 12:55:00|17448.7|17447.2|17454.7|17453.2|17455.7|17454.2|17444.7|17443.2|7004
1591189200000|2020-06-03 13:00:00|17455.7|17454.2|17447.7|17446.2|17455.7|17454.2|17446.7|17445.2|6255
1591189500000|2020-06-03 13:05:00|17447.2|17445.7|17445.8|17444.3|17451.2|17449.7|17445.8|17443.8|10934
1591189800000|2020-06-03 13:10:00|17444.8|17443.3|17440.8|17439.3|17447.3|17445.3|17437.8|17436.3|7037
1591190100000|2020-06-03 13:15:00|17441.3|17439.8|17433.8|17432.3|17441.3|17439.8|17433.8|17432.3|3383
1591190400000|2020-06-03 13:20:00|17434.3|17432.8|17434.9|17433.4|17436.4|17434.4|17431.9|17430.4|10713
1591190700000|2020-06-03 13:25:00|17435.8|17434.3|17433.9|17432.4|17435.8|17434.3|17430.9|17429.4|2948
1591191000000|2020-06-03 13:30:00|17433.8|17432.3|17426.9|17425.4|17436.8|17435.3|17426.9|17425.4|7619
1591191300000|2020-06-03 13:35:00|17427.4|17425.9|17429.9|17428.4|17431.4|17429.4|17426.9|17424.9|3085
1591191600000|2020-06-03 13:40:00|17430.9|17429.4|17431.9|17430.4|17433.9|17432.4|17429.9|17428.4|2641
1591191900000|2020-06-03 13:45:00|17432.9|17431.4|17429.9|17428.4|17433.4|17431.4|17426.9|17424.9|8305
1591192200000|2020-06-03 13:50:00|17429.5|17428|17420|17418.5|17429.9|17428.4|17415|17413.5|8348
1591192500000|2020-06-03 13:55:00|17421|17419.5|17423|17420.5|17425.5|17423.5|17417|17415.5|6359
1591192800000|2020-06-03 14:00:00|17422.5|17421|17413|17411.5|17423.5|17422|17412|17410.5|6887
1591193100000|2020-06-03 14:05:00|17413.5|17411|17410|17408.5|17415|17413.5|17409|17407.5|4187
1591193400000|2020-06-03 14:10:00|17411.5|17409|17407.1|17405.6|17413|17411.5|17407.1|17405.6|6738
1591193700000|2020-06-03 14:15:00|17408.1|17406.6|17412.1|17410.6|17412.1|17410.6|17405.1|17403.6|6004
1591194000000|2020-06-03 14:20:00|17411.6|17410.1|17416.1|17414.6|17421.1|17419.6|17411.1|17409.6|12379
1591194300000|2020-06-03 14:25:00|17416.6|17414.1|17410.1|17408.6|17416.6|17414.6|17408.2|17406.7|14159
1591194600000|2020-06-03 14:30:00|17409.6|17408.1|17405.2|17403.7|17410.2|17408.7|17402.2|17400.7|13391
1591194900000|2020-06-03 14:35:00|17406.1|17404.6|17408.2|17406.7|17409.2|17407.7|17401.7|17400.2|4310
1591195200000|2020-06-03 14:40:00|17409.1|17407.6|17411.2|17409.7|17413.2|17411.7|17402.2|17400.7|11662
1591195500000|2020-06-03 14:45:00|17410.2|17408.7|17407.7|17406.2|17411.2|17409.7|17404.2|17402.7|4339
1591195800000|2020-06-03 14:50:00|17407.2|17405.7|17407.2|17405.7|17410.2|17408.7|17405.2|17403.2|3777
1591196100000|2020-06-03 14:55:00|17406.2|17404.7|17400.3|17398.8|17409.2|17407.7|17397.2|17395.7|11314
1591196400000|2020-06-03 15:00:00|17401.2|17399.7|17392.3|17390.8|17405.8|17404.3|17392.3|17390.3|15816
1591196700000|2020-06-03 15:05:00|17391.3|17389.8|17388.3|17386.8|17391.3|17389.8|17384.3|17382.8|14138
1591197000000|2020-06-03 15:10:00|17389.3|17387.8|17384.9|17383.4|17394.4|17392.9|17382.4|17380.9|10726
1591197300000|2020-06-03 15:15:00|17384.4|17382.9|17377.5|17376|17385.4|17383.9|17374.4|17372.9|14361
1591197600000|2020-06-03 15:20:00|17377.4|17375.9|17380.4|17378.9|17382.4|17380.9|17374.5|17372.4|9826
1591197900000|2020-06-03 15:25:00|17379.4|17377.9|17385.4|17383.9|17389.9|17387.9|17376.4|17374.9|7711
1591198200000|2020-06-03 15:30:00|17385.9|17384.4|17382.4|17380.9|17387.4|17385.9|17382.4|17380.9|6311
1591198500000|2020-06-03 15:35:00|17383.4|17381.9|17384.4|17382.9|17385.9|17384.4|17380.4|17378.9|5509
1591198800000|2020-06-03 15:40:00|17383.4|17381.9|17386.4|17384.9|17389.4|17387.9|17383.4|17381.9|7351
1591199100000|2020-06-03 15:45:00|17387.4|17385.9|17390.3|17388.8|17390.4|17388.9|17386.4|17384.4|5250
1591199400000|2020-06-03 15:50:00|17389.9|17388.4|17392.4|17390.9|17394.4|17392.9|17389.4|17387.9|4476
1591199700000|2020-06-03 15:55:00|17393.4|17391.9|17394.4|17392.9|17395.4|17393.9|17392.9|17391.4|2286
1591200000000|2020-06-03 16:00:00|17394.9|17392.4|17395.4|17393.9|17396.4|17394.9|17393.4|17391.9|5432
1591200300000|2020-06-03 16:05:00|17394.4|17392.9|17396.9|17394.4|17396.9|17394.9|17393.4|17391.9|2472
1591200600000|2020-06-03 16:10:00|17396.4|17394.9|17394.4|17392.9|17396.4|17394.9|17394.4|17392.4|1214
1591200900000|2020-06-03 16:15:00|17393.4|17391.9|17391.5|17390|17395.4|17393.9|17390.5|17389|1416
1591201200000|2020-06-03 16:20:00|17391.9|17390.4|17393.5|17392|17395.4|17393.9|17390.9|17389.4|4195
1591201500000|2020-06-03 16:25:00|17393.4|17391.9|17397.4|17395.9|17397.4|17395.9|17393.4|17391.9|1668
1591201800000|2020-06-03 16:30:00|17396.4|17394.9|17396.4|17394.9|17397.4|17395.9|17395.9|17394.4|834
1591202100000|2020-06-03 16:35:00|17395.4|17393.9|17398.4|17396.9|17398.4|17396.9|17395.4|17393.9|325
1591202400000|2020-06-03 16:40:00|17397.5|17396|17393.5|17392|17397.5|17396|17392.5|17390.4|1847
1591202700000|2020-06-03 16:45:00|17394.4|17392.9|17394.4|17392.9|17396.4|17394.9|17393.5|17392|214
1591203000000|2020-06-03 16:50:00|17393.5|17392|17393|17391.5|17394.4|17392.9|17392.4|17390.5|201
1591203300000|2020-06-03 16:55:00|17393.4|17391.9|17397.5|17396|17397.5|17396|17392.4|17390.5|1474
1591203600000|2020-06-03 17:00:00|17397|17394.5|17398.5|17397|17398.5|17397|17395.5|17393.5|490
1591203900000|2020-06-03 17:05:00|17399.5|17398|17399.5|17398|17401.5|17400|17399.5|17398|4067
1591204200000|2020-06-03 17:10:00|17398.5|17397|17395.5|17394|17398.5|17397|17395.4|17393.5|310
1591204500000|2020-06-03 17:15:00|17397|17394.5|17393.5|17392|17397|17394.9|17392.5|17391|499
1591204800000|2020-06-03 17:20:00|17394|17392.5|17394.5|17393|17395.5|17394|17392.5|17391|1145
1591205100000|2020-06-03 17:25:00|17395.5|17394|17395.5|17394|17396.5|17395|17394.5|17392.5|59
1591205400000|2020-06-03 17:30:00|17394.5|17393|17396.5|17394|17396.5|17395|17393.5|17391.6|294
1591205700000|2020-06-03 17:35:00|17396|17394.5|17395.5|17394|17396|17394.5|17394.5|17392.6|23
1591206000000|2020-06-03 17:40:00|17395.6|17394.1|17397.6|17396.1|17397.6|17396.1|17395.6|17394.1|173
1591206300000|2020-06-03 17:45:00|17398.6|17397.1|17399.6|17398.1|17399.6|17398.1|17398.6|17397.1|399
1591206600000|2020-06-03 17:50:00|17400.6|17399.1|17400.6|17399.1|17401.6|17400.1|17399.6|17398.1|171
1591206900000|2020-06-03 17:55:00|17399.6|17398.1|17398.6|17397.1|17399.6|17398.1|17397.6|17396.1|196
1591207200000|2020-06-03 18:00:00|17398.1|17396.6|17397.6|17396.1|17398.6|17397.1|17395.1|17393.6|226
1591207500000|2020-06-03 18:05:00|17397.7|17396.2|17397.7|17396.2|17398.1|17396.2|17397.6|17395.6|21
1591207800000|2020-06-03 18:10:00|17398.6|17397.1|17399.2|17396.7|17399.2|17397.2|17397.6|17396.1|55
1591208100000|2020-06-03 18:15:00|17398.6|17397.1|17393.7|17392.2|17399.2|17397.1|17393.7|17392.2|160
1591208400000|2020-06-03 18:20:00|17393.6|17392.1|17390.7|17389.2|17393.6|17392.1|17390.2|17388.7|142
1591208700000|2020-06-03 18:25:00|17391.2|17388.7|17391.7|17390.2|17391.7|17390.2|17388.7|17387.2|60
1591209000000|2020-06-03 18:30:00|17390.7|17389.2|17390.7|17389.2|17392.2|17390.2|17389.7|17387.7|98
1591209300000|2020-06-03 18:35:00|17389.7|17388.2|17391.7|17390.2|17391.7|17390.2|17387.7|17386.2|159
1591209600000|2020-06-03 18:40:00|17390.7|17389.2|17388.7|17387.2|17391.7|17390.2|17388.7|17387.2|439
1591209900000|2020-06-03 18:45:00|17389.2|17386.7|17391.8|17390.3|17392.2|17390.3|17386.7|17385.2|124
1591210200000|2020-06-03 18:50:00|17392.7|17391.2|17394.2|17391.7|17394.7|17393.2|17391.8|17390.3|152
1591210500000|2020-06-03 18:55:00|17393.7|17392.2|17394.7|17393.2|17396.2|17394.7|17392.7|17390.7|300
1591210800000|2020-06-03 19:00:00|17393.8|17392.3|17395.7|17394.2|17396.2|17394.2|17393.7|17391.8|188
1591211100000|2020-06-03 19:05:00|17394.8|17393.3|17395.8|17394.3|17395.8|17394.3|17394.7|17393.2|139
1591211400000|2020-06-03 19:10:00|17394.8|17393.3|17393.8|17392.3|17394.8|17393.3|17393.8|17392.3|120
1591211700000|2020-06-03 19:15:00|17393.3|17391.8|17394.3|17392.8|17394.8|17393.3|17393.3|17391.8|113
1591212000000|2020-06-03 19:20:00|17394.8|17393.3|17393.8|17392.3|17395.8|17393.8|17391.8|17389.8|204
1591212300000|2020-06-03 19:25:00|17393.3|17391.8|17392.8|17391.3|17393.3|17391.8|17391.8|17390.3|18
1591212600000|2020-06-03 19:30:00|17393.8|17392.3|17394.8|17393.3|17395.3|17393.4|17393.8|17392.3|86
1591212900000|2020-06-03 19:35:00|17394.9|17393.4|17393.9|17392.4|17395.3|17393.4|17393.9|17391.4|96
1591213200000|2020-06-03 19:40:00|17394.3|17392.8|17395.9|17394.4|17396.9|17395.4|17393.9|17392.4|133
1591213500000|2020-06-03 19:45:00|17394.9|17393.4|17390.9|17389.4|17394.9|17393.4|17390.9|17389.4|188
1591213800000|2020-06-03 19:50:00|17391.9|17390.4|17391.9|17390.4|17393.4|17391.9|17388.9|17387.4|755
1591214100000|2020-06-03 19:55:00|17392.4|17390.9|17392.4|17390.9|17393.9|17392.4|17391|17388.9|717
1591250700000|2020-06-04 06:05:00|17372.3|17370.8|17378.3|17376.8|17380.3|17378.8|17371.2|17369.2|1204
1591251000000|2020-06-04 06:10:00|17379.3|17377.8|17378.3|17376.8|17381.3|17379.8|17376.3|17374.8|2415
1591251300000|2020-06-04 06:15:00|17377.3|17375.8|17389.3|17387.8|17390.3|17388.8|17377.3|17375.8|3071
1591251600000|2020-06-04 06:20:00|17388.3|17386.8|17391.3|17389.8|17391.3|17389.8|17386.3|17384.8|1500
1591251900000|2020-06-04 06:25:00|17392.3|17390.8|17386.3|17384.8|17393.3|17391.8|17385.3|17383.8|3017
1591252200000|2020-06-04 06:30:00|17385.3|17383.8|17384.9|17383.4|17387.3|17385.8|17378.3|17376.8|3567
1591252500000|2020-06-04 06:35:00|17384.4|17382.9|17380.3|17378.8|17384.9|17382.9|17379.3|17377.8|2654
1591252800000|2020-06-04 06:40:00|17381.3|17379.8|17387.4|17385.9|17387.4|17385.9|17379.4|17377.9|1502
1591253100000|2020-06-04 06:45:00|17386.4|17384.9|17382.4|17380.9|17387.4|17385.9|17381.8|17380.3|4461
1591253400000|2020-06-04 06:50:00|17382.3|17380.8|17374.4|17372.9|17383.4|17381.9|17374.4|17372.9|2992
1591253700000|2020-06-04 06:55:00|17373.4|17371.9|17379.4|17377.9|17379.9|17377.9|17372.4|17370.9|2762
1591254000000|2020-06-04 07:00:00|17380.4|17378.9|17377.4|17375.9|17381.4|17379.9|17375.4|17373.4|2561
1591254300000|2020-06-04 07:05:00|17376.4|17374.9|17373.4|17371.9|17376.9|17375.4|17366.4|17364.4|2736
1591254600000|2020-06-04 07:10:00|17373.5|17372|17377.5|17376|17378.4|17376.9|17372.5|17371|2604
1591254900000|2020-06-04 07:15:00|17377.4|17375.9|17386.4|17384.9|17389.4|17387.9|17377.4|17375.9|4810
1591255200000|2020-06-04 07:20:00|17386.9|17384.4|17391.4|17389.9|17393.9|17392.4|17383.4|17381.9|3639
1591255500000|2020-06-04 07:25:00|17390.4|17388.9|17395.4|17393.9|17395.4|17393.9|17386.4|17384.9|4705
1591255800000|2020-06-04 07:30:00|17396.4|17394.9|17396.4|17394.9|17401.9|17399.9|17393.5|17392|4295
1591256100000|2020-06-04 07:35:00|17395.5|17394|17399.5|17398|17400.5|17399|17393.5|17392|6179
1591256400000|2020-06-04 07:40:00|17401|17399.5|17405.5|17404|17407.5|17406|17401|17399.5|11124
1591256700000|2020-06-04 07:45:00|17406|17403.5|17401|17399.5|17409.5|17408|17399.5|17398|5970
1591257000000|2020-06-04 07:50:00|17400.5|17399|17400.5|17399|17402|17400.1|17397|17395.5|3879
1591257300000|2020-06-04 07:55:00|17401.5|17400|17398.5|17397|17401.5|17400|17396.6|17395.1|5199
1591257600000|2020-06-04 08:00:00|17397.6|17396.1|17401.5|17400|17401.5|17400|17395.5|17393.6|4450
1591257900000|2020-06-04 08:05:00|17400.5|17399|17396.6|17395.1|17403.5|17402|17393.6|17392.1|5791
1591258200000|2020-06-04 08:10:00|17397.5|17396|17401.1|17399.6|17401.1|17399.6|17395.6|17394.1|5421
1591258500000|2020-06-04 08:15:00|17400.6|17399.1|17400.6|17399.1|17402.6|17401.1|17399.6|17398.1|2563
1591258800000|2020-06-04 08:20:00|17399.6|17398.1|17396.6|17395.1|17399.6|17398.1|17392.6|17390.6|4250
1591259100000|2020-06-04 08:25:00|17397.1|17394.6|17395.6|17394.1|17398.1|17396.1|17394.6|17393.1|2307
1591259400000|2020-06-04 08:30:00|17394.6|17393.1|17385.7|17384.2|17394.6|17393.1|17384.7|17383.2|22583
1591259700000|2020-06-04 08:35:00|17387.2|17385.7|17387.7|17386.2|17389.7|17388.2|17383.7|17382.2|7694
1591260000000|2020-06-04 08:40:00|17388.7|17387.2|17391.7|17390.2|17391.7|17390.2|17386.7|17385.2|5763
1591260300000|2020-06-04 08:45:00|17392.7|17391.2|17384.7|17383.2|17395.7|17394.2|17383.7|17382.2|8416
1591260600000|2020-06-04 08:50:00|17385.7|17384.2|17383.7|17382.2|17387.7|17386.2|17379.7|17378.2|4323
1591260900000|2020-06-04 08:55:00|17384.7|17383.2|17393.7|17392.2|17394.7|17393.2|17380.7|17379.2|5881
1591261200000|2020-06-04 09:00:00|17394.2|17391.7|17403.7|17402.2|17403.7|17402.2|17392.7|17391.2|7175
1591261500000|2020-06-04 09:05:00|17404.7|17403.2|17392.8|17391.3|17406.7|17405.2|17390.8|17389.3|3814
1591261800000|2020-06-04 09:10:00|17391.8|17390.3|17392.8|17391.3|17393.8|17392.3|17389.8|17388.3|4392
1591262100000|2020-06-04 09:15:00|17393.8|17392.3|17394.8|17393.3|17396.3|17394.3|17392.8|17390.8|8657
1591262400000|2020-06-04 09:20:00|17395.3|17392.8|17393.8|17392.3|17396.3|17394.3|17392.8|17391.3|3968
1591262700000|2020-06-04 09:25:00|17394.3|17392.8|17399.8|17398.3|17401.8|17400.3|17393.3|17391.8|6986
1591263000000|2020-06-04 09:30:00|17398.8|17397.3|17391.8|17390.3|17399.8|17398.3|17391.8|17390.3|8104
1591263300000|2020-06-04 09:35:00|17392.8|17391.3|17389.3|17387.8|17393.8|17392.3|17388.9|17387.4|3766
1591263600000|2020-06-04 09:40:00|17389.8|17388.3|17393.4|17391.9|17393.8|17392.3|17388.9|17387.4|5612
1591263900000|2020-06-04 09:45:00|17393.8|17392.3|17392.8|17391.3|17393.9|17392.4|17386.8|17385.3|8959
1591264200000|2020-06-04 09:50:00|17391.9|17390.4|17394.9|17393.4|17395.9|17394.4|17391.9|17389.9|5982
1591264500000|2020-06-04 09:55:00|17394.4|17392.9|17399.8|17398.3|17400.3|17398.4|17394.4|17392.9|8789
1591264800000|2020-06-04 10:00:00|17398.9|17397.4|17393.4|17391.9|17399.8|17398.3|17392.4|17390.9|6138
1591265100000|2020-06-04 10:05:00|17393.9|17392.4|17392.9|17391.4|17395.9|17394.4|17389.9|17388.4|24603
1591265400000|2020-06-04 10:10:00|17393.9|17392.4|17390.9|17389.4|17394.4|17392.4|17388|17386.5|6245
1591265700000|2020-06-04 10:15:00|17391.4|17388.9|17392|17390.5|17392|17390.5|17388.9|17387.4|3008
1591266000000|2020-06-04 10:20:00|17393|17391.5|17392|17390.5|17393.9|17392.4|17392|17390.5|5167
1591266300000|2020-06-04 10:25:00|17393|17391.5|17390.9|17389.4|17393.4|17391.5|17388|17386.5|1320
1591266600000|2020-06-04 10:30:00|17391|17389.5|17392|17390.5|17393.5|17391.5|17389|17387.5|1522
1591266900000|2020-06-04 10:35:00|17393|17391.5|17397|17395.5|17398|17396.5|17393|17391.5|2605
1591267200000|2020-06-04 10:40:00|17396|17394.5|17392|17390.5|17397.5|17395.5|17391|17389.5|3378
1591267500000|2020-06-04 10:45:00|17391.5|17390|17395|17393.5|17396|17394.5|17391|17389|2132
1591267800000|2020-06-04 10:50:00|17394.5|17393|17394.5|17393|17397|17395.5|17394|17392.5|3342
1591268100000|2020-06-04 10:55:00|17395|17393.5|17389|17387.5|17396|17394.5|17389|17387.5|2740
1591268400000|2020-06-04 11:00:00|17389.5|17387|17389|17387.5|17392|17390.5|17389|17387|3757
1591268700000|2020-06-04 11:05:00|17388|17386.5|17388.1|17386.6|17392|17390.5|17388|17386|1195
1591269000000|2020-06-04 11:10:00|17388|17386.5|17391|17389.5|17392|17390.5|17386|17384|2794
1591269300000|2020-06-04 11:15:00|17390.1|17388.6|17393|17391.5|17394|17392.5|17389.1|17387.6|3255
1591269600000|2020-06-04 11:20:00|17392.6|17391.1|17390.1|17388.6|17395.1|17393.6|17390.1|17388.1|1030
1591269900000|2020-06-04 11:25:00|17389.1|17387.6|17392.1|17390.6|17394.1|17392.6|17389.1|17387.6|4278
1591270200000|2020-06-04 11:30:00|17392.6|17390.1|17393.1|17391.6|17394.6|17392.6|17390.1|17388.6|1535
1591270500000|2020-06-04 11:35:00|17392.6|17391.1|17389.1|17387.6|17394.1|17392.6|17386.1|17384.1|1628
1591270800000|2020-06-04 11:40:00|17388.1|17386.6|17386.1|17384.6|17391.1|17389.6|17384.6|17383.1|3713
1591271100000|2020-06-04 11:45:00|17386.2|17384.7|17410.1|17408.6|17420.6|17418.6|17386.2|17384.7|11959
1591271400000|2020-06-04 11:50:00|17411.1|17409.6|17416.6|17415.1|17426.6|17425.1|17409.1|17407.1|11798
1591271700000|2020-06-04 11:55:00|17417.1|17415.6|17400.2|17398.7|17418.1|17416.6|17386.2|17384.7|9162
1591272000000|2020-06-04 12:00:00|17401.1|17399.6|17396.2|17394.7|17405.1|17403.6|17390.1|17388.6|6578
1591272300000|2020-06-04 12:05:00|17395.2|17393.7|17394.7|17392.2|17396.2|17394.7|17381.2|17379.7|7105
1591272600000|2020-06-04 12:10:00|17394.2|17392.7|17400.1|17398.6|17410.6|17408.6|17394.2|17392.7|8260
1591272900000|2020-06-04 12:15:00|17399.7|17398.2|17401.2|17399.7|17409.1|17407.6|17399.7|17398.2|3156
1591273200000|2020-06-04 12:20:00|17401.1|17399.6|17400.7|17398.2|17408.1|17406.6|17399.2|17397.1|4609
1591273500000|2020-06-04 12:25:00|17400.2|17398.7|17405.2|17403.7|17410.6|17408.7|17398.2|17396.2|6039
1591273800000|2020-06-04 12:30:00|17404.7|17403.2|17420.2|17418.7|17420.7|17418.7|17396.2|17394.7|4810
1591274100000|2020-06-04 12:35:00|17420.7|17419.2|17408.7|17406.2|17421.2|17419.7|17404.2|17402.2|5793
1591274400000|2020-06-04 12:40:00|17408.2|17406.7|17417.2|17415.7|17418.7|17416.7|17408.2|17406.2|2765
1591274700000|2020-06-04 12:45:00|17416.7|17415.2|17414.1|17412.6|17419.1|17417.6|17408.2|17406.7|2843
1591275000000|2020-06-04 12:50:00|17413.1|17411.6|17414.2|17412.7|17414.2|17412.7|17407.1|17405.6|2285
1591275300000|2020-06-04 12:55:00|17413.2|17411.7|17399.2|17397.7|17415.2|17413.7|17399.2|17397.7|4167
1591275600000|2020-06-04 13:00:00|17398.7|17397.2|17393.3|17391.8|17402.2|17400.7|17393.2|17391.7|3283
1591275900000|2020-06-04 13:05:00|17394.2|17392.7|17385.3|17383.8|17394.8|17393.3|17382.3|17380.3|4182
1591276200000|2020-06-04 13:10:00|17384.8|17383.3|17366.3|17364.8|17385.3|17383.8|17361.3|17359.8|4669
1591276500000|2020-06-04 13:15:00|17365.3|17363.8|17368.3|17366.8|17368.3|17366.8|17353.4|17351.9|7464
1591276800000|2020-06-04 13:20:00|17369.3|17367.8|17360.4|17358.9|17371.4|17369.9|17356.4|17354.9|5648
1591277100000|2020-06-04 13:25:00|17359.9|17358.4|17366.4|17364.9|17366.4|17364.9|17355.4|17353.9|3967
1591277400000|2020-06-04 13:30:00|17365.4|17363.9|17360.4|17358.9|17375.3|17373.8|17360.4|17358.9|10924
1591277700000|2020-06-04 13:35:00|17361.4|17359.9|17352.5|17351|17365.9|17363.9|17351.4|17349.9|6237
1591278000000|2020-06-04 13:40:00|17353|17350.5|17347.4|17345.9|17354.5|17353|17343.5|17341.5|6819
1591278300000|2020-06-04 13:45:00|17346.5|17345|17336.5|17335|17347.4|17345.9|17328.5|17326.5|14669
1591278600000|2020-06-04 13:50:00|17337.5|17336|17341.5|17340|17341.5|17340|17329.5|17328|7163
1591278900000|2020-06-04 13:55:00|17339.1|17337.6|17345.1|17343.6|17350.6|17349.1|17338.6|17337.1|8645
1591279200000|2020-06-04 14:00:00|17345.6|17344.1|17347.6|17346.1|17350.1|17348.1|17340.6|17339.1|8511
1591279500000|2020-06-04 14:05:00|17349.1|17346.6|17353.6|17352.1|17359.6|17358.1|17346.6|17345.1|8950
1591279800000|2020-06-04 14:10:00|17354.1|17352.6|17358.6|17357.1|17361.1|17359.1|17351.6|17350.1|6746
1591280100000|2020-06-04 14:15:00|17357.7|17356.2|17349.7|17348.2|17358.6|17357.1|17348.7|17346.7|6765
1591280400000|2020-06-04 14:20:00|17348.7|17347.2|17344.7|17343.2|17352.2|17350.2|17343.7|17342.2|5510
1591280700000|2020-06-04 14:25:00|17343.7|17342.2|17339.7|17338.2|17344.7|17343.2|17339.7|17337.7|3867
1591281000000|2020-06-04 14:30:00|17338.7|17337.2|17341.2|17339.7|17344.2|17342.2|17336.7|17334.7|2573
1591281300000|2020-06-04 14:35:00|17341.7|17340.2|17335.8|17334.3|17341.7|17340.2|17331.7|17330.2|5028
1591281600000|2020-06-04 14:40:00|17336.7|17335.2|17325.8|17324.3|17336.7|17335.2|17323.8|17321.8|5078
1591281900000|2020-06-04 14:45:00|17326.3|17323.8|17324.8|17323.3|17328.3|17326.3|17322.8|17320.8|5160
1591282200000|2020-06-04 14:50:00|17325.8|17324.3|17321.8|17320.3|17328.3|17326.3|17321.8|17319.8|5508
1591282500000|2020-06-04 14:55:00|17322.8|17321.3|17331.8|17330.3|17332.3|17330.4|17322.8|17320.8|3908
1591282800000|2020-06-04 15:00:00|17332.3|17330.8|17337.8|17336.3|17338.3|17336.3|17331.8|17330.3|6108
1591283100000|2020-06-04 15:05:00|17338.3|17335.8|17335.8|17334.3|17338.3|17336.3|17332.8|17331.3|4825
1591283400000|2020-06-04 15:10:00|17334.8|17333.3|17341.8|17340.3|17345.3|17343.4|17332.8|17331.3|6545
1591283700000|2020-06-04 15:15:00|17342.3|17340.8|17347.8|17346.3|17348.3|17346.3|17341.8|17339.8|4063
1591284000000|2020-06-04 15:20:00|17348.8|17347.3|17342.8|17341.3|17352.7|17351.2|17339.8|17338.3|4263
1591284300000|2020-06-04 15:25:00|17343.8|17342.3|17349.8|17348.3|17350.8|17349.3|17343.8|17341.8|2757
1591284600000|2020-06-04 15:30:00|17350.8|17349.3|17346.8|17345.3|17351.3|17349.3|17346.3|17344.8|2452
1591284900000|2020-06-04 15:35:00|17345.8|17344.3|17344.8|17343.3|17347.3|17345.3|17343.8|17342.3|1988
1591285200000|2020-06-04 15:40:00|17345.3|17342.8|17347.8|17346.3|17348.9|17347.4|17343.8|17342.3|2009
1591285500000|2020-06-04 15:45:00|17346.8|17345.3|17344.8|17343.3|17347.3|17345.3|17341.8|17339.8|4559
1591285800000|2020-06-04 15:50:00|17343.9|17342.4|17342.8|17341.3|17348.4|17346.4|17341.9|17340.4|1149
1591286100000|2020-06-04 15:55:00|17343.4|17340.9|17347.9|17346.4|17348.4|17346.4|17341.9|17340.4|1640
1591286400000|2020-06-04 16:00:00|17348.4|17345.9|17345.9|17344.4|17349.9|17348.4|17343.9|17342.4|887
1591286700000|2020-06-04 16:05:00|17344.9|17343.4|17342.9|17341.4|17346.4|17344.9|17341.9|17339.9|605
1591287000000|2020-06-04 16:10:00|17341.9|17340.4|17339.9|17338.4|17343.9|17342.4|17339.9|17338.4|1407
1591287300000|2020-06-04 16:15:00|17340.9|17339.4|17340.9|17339.4|17341.9|17340.4|17338.9|17336.9|1356
1591287600000|2020-06-04 16:20:00|17341.9|17340.4|17340.9|17339.4|17343.4|17341.4|17338.9|17337.4|1020
1591287900000|2020-06-04 16:25:00|17341.4|17338.9|17341.9|17340.4|17342.4|17340.4|17338.9|17337.4|443
1591288200000|2020-06-04 16:30:00|17341|17339.5|17345.9|17344.4|17348.9|17347.4|17341|17339.5|1026
1591288500000|2020-06-04 16:35:00|17345.4|17342.9|17344.9|17343.4|17345.9|17344.4|17342|17340.5|844
1591288800000|2020-06-04 16:40:00|17345.5|17343|17347.9|17346.4|17347.9|17346.4|17343.9|17342|757
1591289100000|2020-06-04 16:45:00|17347|17345.5|17346|17344.5|17347|17345.5|17344|17342.5|1061
1591289400000|2020-06-04 16:50:00|17345.5|17343|17346|17344.5|17348|17346.5|17345|17343|4371
1591289700000|2020-06-04 16:55:00|17346.5|17345|17343|17341.5|17347|17345.5|17342|17340.5|659
1591290000000|2020-06-04 17:00:00|17343.5|17341|17344.5|17342|17344.5|17342.5|17341|17339.5|166
1591290300000|2020-06-04 17:05:00|17344|17342.5|17341|17339.5|17344.5|17342.5|17341|17339|646
1591290600000|2020-06-04 17:10:00|17340|17338.5|17341.1|17339.6|17342|17340.5|17340|17338.1|186
1591290900000|2020-06-04 17:15:00|17341.6|17340.1|17340.1|17338.6|17342.1|17340.6|17340.1|17338.6|47
1591291200000|2020-06-04 17:20:00|17341.1|17339.6|17342.6|17340.1|17343.1|17341.6|17340.1|17338.6|94
1591291500000|2020-06-04 17:25:00|17342.1|17340.6|17343.1|17341.6|17343.1|17341.6|17341.1|17339.6|13
1591291800000|2020-06-04 17:30:00|17342.1|17340.6|17342.1|17340.6|17343.1|17341.6|17341.1|17339.1|121
1591292100000|2020-06-04 17:35:00|17341.1|17339.6|17340.1|17338.6|17342.1|17340.6|17340.1|17338.6|10
1591292400000|2020-06-04 17:40:00|17342.1|17340.6|17341.1|17339.6|17342.1|17340.6|17341.1|17339.6|98
1591292700000|2020-06-04 17:45:00|17342.1|17340.6|17341.1|17339.6|17342.6|17340.6|17340.2|17338.1|52
1591293000000|2020-06-04 17:50:00|17340.2|17338.7|17336.2|17334.7|17341.1|17339.6|17336.2|17334.7|912
1591293300000|2020-06-04 17:55:00|17336.1|17334.6|17336.2|17334.7|17337.7|17335.6|17336.1|17334.6|56
1591293600000|2020-06-04 18:00:00|17335.2|17333.7|17336.2|17334.7|17337.2|17335.7|17334.2|17332.2|149
1591293900000|2020-06-04 18:05:00|17336.7|17334.2|17334.7|17332.2|17337.7|17335.7|17334.7|17332.2|19
1591294200000|2020-06-04 18:10:00|17334.2|17332.7|17338.2|17336.7|17338.2|17336.7|17334.2|17332.7|105
1591294500000|2020-06-04 18:15:00|17339.2|17337.2|17339.2|17337.7|17340.2|17338.7|17337.2|17335.2|40
1591294800000|2020-06-04 18:20:00|17339.7|17338.2|17338.7|17337.2|17341.2|17339.7|17338.2|17336.7|51
1591295100000|2020-06-04 18:25:00|17339.2|17337.7|17334.2|17332.7|17339.7|17337.7|17334.2|17332.7|148
1591295400000|2020-06-04 18:30:00|17334.7|17332.2|17335.3|17333.8|17337.3|17335.7|17334.2|17332.2|44
1591295700000|2020-06-04 18:35:00|17335.2|17333.7|17336.3|17334.8|17337.7|17335.8|17334.3|17332.3|47
1591296000000|2020-06-04 18:40:00|17337.8|17335.3|17337.3|17335.8|17338.3|17336.8|17336.3|17334.8|65
1591296300000|2020-06-04 18:45:00|17338.3|17336.3|17335.3|17333.8|17338.3|17336.8|17334.3|17332.8|185
1591296600000|2020-06-04 18:50:00|17334.3|17332.8|17333.3|17331.8|17335.8|17333.8|17332.8|17331.3|326
1591296900000|2020-06-04 18:55:00|17334.3|17332.8|17335.3|17333.8|17336.3|17334.8|17333.3|17331.3|390
1591297200000|2020-06-04 19:00:00|17334.8|17332.3|17334.3|17332.8|17337.8|17335.3|17334.3|17332.3|179
1591297500000|2020-06-04 19:05:00|17335.3|17333.8|17336.8|17335.3|17337.3|17335.8|17334.3|17332.8|348
1591297800000|2020-06-04 19:10:00|17336.3|17334.8|17340.3|17338.8|17340.3|17338.8|17336.3|17334.8|79
1591298100000|2020-06-04 19:15:00|17341.8|17339.3|17340.8|17338.3|17341.8|17339.9|17340.3|17338.3|106
1591298400000|2020-06-04 19:20:00|17340.4|17338.9|17341.3|17339.8|17341.3|17339.8|17339.3|17337.3|147
1591298700000|2020-06-04 19:25:00|17340.9|17338.4|17341.3|17339.8|17341.8|17339.8|17340.3|17338.4|118
1591299000000|2020-06-04 19:30:00|17340.4|17338.9|17339.4|17337.9|17340.4|17338.9|17336.4|17334.4|142
1591299300000|2020-06-04 19:35:00|17339.9|17337.4|17342.4|17340.9|17342.9|17340.9|17339.9|17337.4|85
1591299600000|2020-06-04 19:40:00|17341.4|17339.9|17344.4|17342.9|17345.4|17343.9|17341.4|17339.9|119
1591299900000|2020-06-04 19:45:00|17343.4|17341.9|17346.4|17344.9|17346.4|17344.9|17342.4|17340.9|269
1591300200000|2020-06-04 19:50:00|17347.5|17346|17346.4|17344.9|17348.4|17346.9|17346.4|17343.9|544
1591300500000|2020-06-04 19:55:00|17346.9|17344.4|17341.9|17339.4|17346.9|17344.9|17341.4|17339.4|723
1591337100000|2020-06-05 06:05:00|17311.3|17308.8|17322.8|17321.3|17322.8|17321.3|17310.8|17308.8|664
1591337400000|2020-06-05 06:10:00|17323.3|17320.8|17316.3|17313.8|17324.8|17323.3|17315.8|17313.8|920
1591337700000|2020-06-05 06:15:00|17316.8|17314.3|17313.8|17312.3|17316.8|17314.8|17305.8|17304.3|860
1591338000000|2020-06-05 06:20:00|17315.3|17312.8|17315.3|17312.8|17319.3|17316.8|17309.8|17308.3|1502
1591338300000|2020-06-05 06:25:00|17314.3|17311.8|17316.8|17315.3|17319.3|17317.3|17312.3|17309.8|196
1591338600000|2020-06-05 06:30:00|17317.3|17314.8|17317.3|17314.8|17321.3|17319.3|17316.3|17313.8|926
1591338900000|2020-06-05 06:35:00|17317.8|17315.3|17314.8|17313.3|17318.8|17317.3|17310.8|17308.8|807
1591339200000|2020-06-05 06:40:00|17315.3|17312.8|17316.8|17315.3|17317.8|17316.3|17311.8|17310.3|1081
1591339500000|2020-06-05 06:45:00|17317.8|17316.3|17303.9|17302.4|17318.3|17316.4|17303.9|17302.4|671
1591339800000|2020-06-05 06:50:00|17304.9|17303.4|17309.9|17308.4|17311.4|17309.4|17304.9|17302.9|898
1591340100000|2020-06-05 06:55:00|17310.4|17307.9|17310.4|17307.9|17311.4|17309.4|17303.9|17302.4|570
1591340400000|2020-06-05 07:00:00|17308.9|17307.4|17308.4|17305.9|17314.9|17313.4|17307.9|17305.9|1558
1591340700000|2020-06-05 07:05:00|17307.9|17306.4|17312.4|17309.9|17314.4|17312.9|17306.9|17304.9|618
1591341000000|2020-06-05 07:10:00|17311.9|17310.4|17306.9|17305.4|17312.4|17310.4|17302.9|17300.9|2555
1591341300000|2020-06-05 07:15:00|17306.4|17304.9|17315.5|17313|17315.5|17313.5|17303.9|17301.9|4119
1591341600000|2020-06-05 07:20:00|17315|17313.5|17318|17316.5|17319|17317.5|17313|17311|663
1591341900000|2020-06-05 07:25:00|17317.5|17315|17322|17320.5|17324|17322.5|17317|17315|1515
1591342200000|2020-06-05 07:30:00|17321.5|17319|17315|17313.5|17322|17320.5|17313|17311|1642
1591342500000|2020-06-05 07:35:00|17315.5|17313|17312.9|17311.4|17315.5|17313.5|17307.5|17305|1881
1591342800000|2020-06-05 07:40:00|17311.9|17310.4|17307.9|17306.4|17312.4|17310.4|17307.9|17305.9|616
1591343100000|2020-06-05 07:45:00|17307|17305.5|17312.9|17311.4|17313.4|17311.4|17305.9|17303.9|1299
1591343400000|2020-06-05 07:50:00|17313.9|17312.4|17314.5|17312|17316.5|17314.5|17312.9|17311|1516
1591343700000|2020-06-05 07:55:00|17314|17312.5|17316|17314.5|17317.5|17315.5|17312|17310|353
1591344000000|2020-06-05 08:00:00|17316.5|17314|17313|17311.5|17316.5|17314.5|17308|17306.5|2263
1591344300000|2020-06-05 08:05:00|17313.5|17311|17320|17318.5|17320.5|17318.5|17312|17310.5|1126
1591344600000|2020-06-05 08:10:00|17320.5|17318|17325|17323.5|17327.5|17325|17320|17318|705
1591344900000|2020-06-05 08:15:00|17325.5|17323|17325|17323.5|17327.5|17325.5|17324|17322|2885
1591345200000|2020-06-05 08:20:00|17324|17322.5|17326.5|17324|17326.5|17324.5|17320|17318|1335
1591345500000|2020-06-05 08:25:00|17326|17324.5|17330|17328.5|17331.5|17329.5|17326|17324|1000
1591345800000|2020-06-05 08:30:00|17331|17329.5|17330.5|17328|17333.5|17332|17326|17324|653
1591346100000|2020-06-05 08:35:00|17330|17328.5|17333|17331.5|17335.5|17333.5|17328|17326|1004
1591346400000|2020-06-05 08:40:00|17333.5|17331|17337|17335.5|17337.5|17335.5|17333|17331|493
1591346700000|2020-06-05 08:45:00|17337.1|17335.6|17341|17339.5|17345|17343.5|17337.1|17335|717
1591347000000|2020-06-05 08:50:00|17341.5|17339|17343.5|17341|17346.5|17344.5|17341|17339|2188
1591347300000|2020-06-05 08:55:00|17343|17341.5|17344|17342.5|17348.5|17346.5|17341.5|17340|2367
1591347600000|2020-06-05 09:00:00|17344.5|17342|17341|17339.5|17346.5|17344|17338|17336.1|1106
1591347900000|2020-06-05 09:05:00|17341.6|17339.1|17340|17338.5|17343|17341.5|17339|17337|1053
1591348200000|2020-06-05 09:10:00|17340.1|17338.6|17337.1|17335.6|17341.1|17339.6|17335.1|17333.6|1796
1591348500000|2020-06-05 09:15:00|17336.6|17335.1|17336.1|17334.6|17337.6|17336.1|17335.1|17333.1|638
1591348800000|2020-06-05 09:20:00|17337.1|17335.6|17340.1|17338.6|17341.1|17339.6|17335.1|17333.1|609
1591349100000|2020-06-05 09:25:00|17339.6|17337.1|17340.1|17338.6|17341.6|17339.6|17339.1|17337.1|624
1591349400000|2020-06-05 09:30:00|17340.6|17338.1|17340.1|17338.6|17344.6|17342.6|17339.1|17337.1|749
1591349700000|2020-06-05 09:35:00|17340.6|17338.1|17339.7|17337.2|17342.6|17340.6|17338.1|17336.6|1302
1591350000000|2020-06-05 09:40:00|17340.1|17338.6|17336.2|17334.7|17340.7|17338.7|17336.2|17334.7|350
1591350300000|2020-06-05 09:45:00|17337.2|17335.7|17335.2|17333.7|17338.7|17336.7|17335.2|17333.2|139
1591350600000|2020-06-05 09:50:00|17336.7|17334.2|17334.2|17332.7|17338.7|17337.2|17334.2|17332.2|314
1591350900000|2020-06-05 09:55:00|17334.7|17332.2|17337.2|17335.7|17340.2|17338.7|17334.2|17332.2|1683
1591351200000|2020-06-05 10:00:00|17337.7|17335.2|17334.2|17332.7|17339.7|17337.7|17334.2|17332.2|269
1591351500000|2020-06-05 10:05:00|17334.7|17332.2|17333.7|17331.2|17334.7|17332.7|17332.2|17330.2|590
1591351800000|2020-06-05 10:10:00|17333.2|17331.7|17334.2|17332.7|17337.7|17335.7|17330.2|17328.7|712
1591352100000|2020-06-05 10:15:00|17334.3|17332.8|17337.3|17335.8|17339.8|17337.8|17334.2|17332.2|191
1591352400000|2020-06-05 10:20:00|17338.3|17336.8|17332.3|17330.8|17340.2|17338.7|17332.3|17330.8|1672
1591352700000|2020-06-05 10:25:00|17333.3|17331.8|17330.3|17328.8|17333.8|17331.8|17329.3|17327.3|1830
1591353000000|2020-06-05 10:30:00|17330.8|17328.3|17325.3|17323.8|17330.8|17328.8|17325.3|17323.8|1626
1591353300000|2020-06-05 10:35:00|17326.8|17324.3|17326.3|17324.8|17327.8|17325.8|17325.3|17323.8|820
1591353600000|2020-06-05 10:40:00|17326.8|17324.3|17327.3|17325.8|17330.3|17328.8|17325.3|17323.8|927
1591353900000|2020-06-05 10:45:00|17326.3|17324.8|17326.8|17324.3|17327.3|17325.8|17323.3|17321.8|393
1591354200000|2020-06-05 10:50:00|17326.4|17324.9|17325.3|17323.8|17326.8|17325.3|17324.3|17322.8|1080
1591354500000|2020-06-05 10:55:00|17326.3|17324.8|17325.8|17323.3|17326.8|17324.8|17324.3|17322.8|31
1591354800000|2020-06-05 11:00:00|17325.4|17323.9|17320.3|17318.8|17325.9|17323.9|17316.4|17314.4|1665
1591355100000|2020-06-05 11:05:00|17319.4|17317.9|17314.4|17312.9|17319.9|17317.9|17314.4|17312.4|1828
1591355400000|2020-06-05 11:10:00|17315.9|17313.4|17311.9|17309.4|17318.9|17316.9|17311.4|17309.4|1210
1591355700000|2020-06-05 11:15:00|17311.4|17309.9|17311.4|17309.9|17314.4|17312.9|17308.4|17306.4|832
1591356000000|2020-06-05 11:20:00|17312|17309.5|17314.5|17313|17315.5|17314|17311.4|17309.5|274
1591356300000|2020-06-05 11:25:00|17315.5|17314|17313|17310.5|17316|17314|17311.5|17310|433
1591356600000|2020-06-05 11:30:00|17312.5|17311|17311|17308.5|17314|17312|17308.5|17307|252
1591356900000|2020-06-05 11:35:00|17310.5|17309|17307.5|17306|17311.5|17310|17307.5|17305.5|288
1591357200000|2020-06-05 11:40:00|17308|17305.5|17311.5|17310|17314|17312|17307.5|17305.5|126
1591357500000|2020-06-05 11:45:00|17312.5|17311|17316|17314.5|17317|17315|17311.5|17310|174
1591357800000|2020-06-05 11:50:00|17316.5|17315|17315|17313.5|17318|17316|17314|17312.5|421
1591358100000|2020-06-05 11:55:00|17314.5|17312.5|17315|17312.5|17317|17315|17313.5|17311.5|391
1591358400000|2020-06-05 12:00:00|17314.5|17313|17311.5|17310|17315|17313|17310.5|17308.5|387
1591358700000|2020-06-05 12:05:00|17310.5|17309|17313|17310.5|17313|17311.1|17310.5|17308.5|349
1591359000000|2020-06-05 12:10:00|17312.6|17311.1|17313.6|17312.1|17315.1|17313|17312.1|17310.5|221
1591359300000|2020-06-05 12:15:00|17312.6|17311.1|17314.6|17313.1|17315.5|17314|17311.6|17309.6|615
1591359600000|2020-06-05 12:20:00|17315.1|17313.6|17316.1|17313.6|17317.1|17315.1|17312.6|17311.1|1302
1591359900000|2020-06-05 12:25:00|17315.6|17314.1|17309.1|17306.6|17316.6|17315.1|17307.7|17305.6|321
1591360200000|2020-06-05 12:30:00|17309.6|17306.1|17272.2|17269.7|17310.1|17306.6|17268.7|17267.2|2674
1591360500000|2020-06-05 12:35:00|17273.2|17270.7|17268.8|17267.3|17275.2|17273.2|17250.7|17248.7|1970
1591360800000|2020-06-05 12:40:00|17269.2|17266.7|17274.2|17271.7|17275.7|17274.2|17262.7|17260.7|815
1591361100000|2020-06-05 12:45:00|17274.7|17273.2|17285.2|17282.7|17289.2|17287.2|17272.7|17271.2|1358
1591361400000|2020-06-05 12:50:00|17284.7|17283.2|17283.8|17282.3|17285.8|17284.3|17278.8|17276.8|1782
1591361700000|2020-06-05 12:55:00|17284.2|17282.7|17291.7|17290.2|17293.3|17291.3|17281.8|17280.3|1642
1591362000000|2020-06-05 13:00:00|17291.8|17290.3|17282.8|17281.3|17299.2|17297.2|17281.8|17279.8|1661
1591362300000|2020-06-05 13:05:00|17283.8|17282.3|17274.8|17273.3|17284.3|17282.3|17273.8|17272.3|1077
1591362600000|2020-06-05 13:10:00|17274.3|17272.8|17278.8|17277.3|17283.3|17281.3|17273.8|17271.8|1204
1591362900000|2020-06-05 13:15:00|17279.3|17277.8|17278.3|17275.8|17282.3|17280.3|17275.8|17274.3|682
1591363200000|2020-06-05 13:20:00|17278.8|17277.3|17287.9|17286.4|17288.8|17287.3|17278.8|17277.3|2179
1591363500000|2020-06-05 13:25:00|17288.8|17287.3|17292.4|17289.9|17293.4|17291.4|17284.9|17282.9|978
1591363800000|2020-06-05 13:30:00|17291.9|17290.4|17293.9|17292.4|17296.4|17294.4|17286.9|17284.9|2021
1591364100000|2020-06-05 13:35:00|17292.9|17291.4|17296.9|17295.4|17297.4|17295.5|17291|17289.5|2698
1591364400000|2020-06-05 13:40:00|17295.9|17294.4|17297.9|17296.4|17303.4|17301.4|17292.9|17290.9|2462
1591364700000|2020-06-05 13:45:00|17298.4|17295.9|17291.9|17290.4|17301.4|17299.4|17291.9|17290.4|380
1591365000000|2020-06-05 13:50:00|17292.4|17290.9|17289.9|17288.4|17293.4|17291.4|17288.9|17286.9|1386
1591365300000|2020-06-05 13:55:00|17290.4|17287.9|17283.4|17281.9|17292.4|17290.4|17282.9|17280.9|452
1591365600000|2020-06-05 14:00:00|17283.9|17282.4|17284.9|17283.4|17285.4|17283.4|17279.9|17277.9|514
1591365900000|2020-06-05 14:05:00|17283.9|17282.4|17277.9|17276.4|17284.9|17283.4|17275|17273.5|251
1591366200000|2020-06-05 14:10:00|17277|17275.4|17273|17271.5|17277|17276.4|17273|17271|256
1591366500000|2020-06-05 14:15:00|17274.5|17272|17272.5|17270|17277|17275.5|17270|17268|788
1591366800000|2020-06-05 14:20:00|17272|17270.5|17272.5|17270|17274.5|17272.5|17270|17268|139
1591367100000|2020-06-05 14:25:00|17272|17270.5|17278|17276.5|17279.5|17277.5|17272|17270|223
1591367400000|2020-06-05 14:30:00|17277.5|17275|17282.5|17280|17284|17282.5|17276.5|17274|413
1591367700000|2020-06-05 14:35:00|17282|17280.5|17283.5|17281|17284.5|17282.5|17280|17278.5|722
1591368000000|2020-06-05 14:40:00|17284|17282.5|17286.5|17284|17286.5|17284.5|17282|17280|1638
1591368300000|2020-06-05 14:45:00|17285|17283.5|17276|17274.5|17286|17284.5|17276|17274|659
1591368600000|2020-06-05 14:50:00|17275|17273.5|17272|17270.5|17276.5|17274.5|17270|17268|607
1591368900000|2020-06-05 14:55:00|17272.5|17270|17273|17271.5|17277.5|17275.5|17270|17268|560
1591369200000|2020-06-05 15:00:00|17272.5|17271|17272.1|17270.6|17276.5|17274|17271.1|17269.6|446
1591369500000|2020-06-05 15:05:00|17271.6|17270.1|17271.6|17269.1|17275.1|17273.6|17270.1|17268.1|626
1591369800000|2020-06-05 15:10:00|17271.1|17269.6|17269.1|17267.6|17273.6|17271.6|17268.1|17266.1|785
1591370100000|2020-06-05 15:15:00|17269.6|17267.1|17274.1|17272.6|17276.1|17274.6|17265.1|17263.1|967
1591370400000|2020-06-05 15:20:00|17273.6|17272.1|17276.6|17274.1|17277.6|17275.6|17272.1|17270.1|336
1591370700000|2020-06-05 15:25:00|17276.1|17274.6|17277.1|17275.6|17279.6|17277.6|17275.1|17273.1|223
1591371000000|2020-06-05 15:30:00|17277.6|17275.1|17277.1|17275.6|17277.6|17275.6|17273.1|17271.1|140
1591371300000|2020-06-05 15:35:00|17275.1|17273.6|17280.1|17278.6|17280.6|17278.6|17275.1|17273.1|230
1591371600000|2020-06-05 15:40:00|17280.6|17278.1|17281.1|17279.6|17283.6|17281.6|17278.1|17276.1|31
1591371900000|2020-06-05 15:45:00|17281.6|17279.1|17286.1|17284.6|17286.6|17284.6|17281.1|17279.1|83
1591372200000|2020-06-05 15:50:00|17286.6|17284.1|17283.1|17281.6|17286.6|17284.6|17282.1|17280.1|116
1591372500000|2020-06-05 15:55:00|17283.6|17281.1|17288.1|17286.6|17288.6|17286.6|17283.1|17281.1|188
1591372800000|2020-06-05 16:00:00|17287.1|17285.6|17286.7|17284.2|17290.1|17288.6|17286.1|17284.2|508
1591373100000|2020-06-05 16:05:00|17286.1|17284.6|17287.1|17285.6|17289.7|17287.7|17285.2|17283.7|224
1591373400000|2020-06-05 16:10:00|17287.2|17285.7|17287.2|17285.7|17288.6|17286.7|17284.2|17282.7|130
1591373700000|2020-06-05 16:15:00|17288.2|17286.7|17289.2|17287.7|17289.7|17287.7|17286.7|17285.2|13
1591374000000|2020-06-05 16:20:00|17288.2|17286.7|17283.2|17281.7|17289.2|17287.7|17283.2|17281.2|79
1591374300000|2020-06-05 16:25:00|17284.2|17282.7|17286.2|17284.7|17287.7|17285.7|17284.2|17282.2|93
1591374600000|2020-06-05 16:30:00|17286.7|17284.2|17289.7|17287.2|17289.7|17288.2|17285.2|17283.7|23
1591374900000|2020-06-05 16:35:00|17289.2|17287.7|17287.7|17285.2|17290.7|17288.7|17287.2|17285.2|81
1591375200000|2020-06-05 16:40:00|17287.2|17285.7|17284.2|17282.7|17288.2|17286.7|17284.2|17282.2|105
1591375500000|2020-06-05 16:45:00|17284.7|17282.2|17285.2|17283.7|17285.7|17283.7|17283.2|17281.2|1
1591375800000|2020-06-05 16:50:00|17285.7|17283.2|17288.3|17286.8|17289.7|17287.7|17285.2|17283.2|70
1591376100000|2020-06-05 16:55:00|17289.2|17287.7|17285.8|17283.3|17289.2|17287.7|17284.3|17282.8|61
1591376400000|2020-06-05 17:00:00|17285.3|17283.8|17288.2|17286.7|17288.8|17286.8|17284.2|17282.2|11
1591376700000|2020-06-05 17:05:00|17287.3|17285.8|17287.8|17285.3|17288.8|17286.3|17286.3|17284.8|438
1591377000000|2020-06-05 17:10:00|17286.8|17285.8|17290.3|17288.8|17290.8|17288.8|17286.8|17285.3|4
1591377300000|2020-06-05 17:15:00|17290.8|17288.3|17289.8|17287.3|17290.8|17288.8|17288.3|17286.3|226
1591377600000|2020-06-05 17:20:00|17289.3|17287.8|17291.3|17289.8|17292.3|17289.8|17288.3|17286.3|60
1591377900000|2020-06-05 17:25:00|17290.3|17288.8|17287.8|17285.3|17293.8|17291.8|17286.8|17284.3|9
1591378200000|2020-06-05 17:30:00|17288.3|17284.8|17289.8|17287.3|17289.8|17287.8|17286.3|17284.3|2
1591378500000|2020-06-05 17:35:00|17290.3|17287.8|17290.8|17288.3|17291.8|17289.8|17289.3|17286.8|0
1591378800000|2020-06-05 17:40:00|17290.3|17288.8|17292.8|17290.3|17293.8|17291.8|17290.3|17288.3|248
1591379100000|2020-06-05 17:45:00|17292.3|17290.8|17293.8|17291.3|17293.8|17291.8|17292.3|17290.3|10
1591379400000|2020-06-05 17:50:00|17293.3|17291.8|17292.8|17290.3|17293.8|17291.8|17291.3|17289.3|0
1591379700000|2020-06-05 17:55:00|17292.3|17290.8|17291.8|17289.3|17293.8|17291.8|17291.3|17289.3|208
1591380000000|2020-06-05 18:00:00|17290.8|17288.3|17285.9|17283.4|17290.8|17288.8|17285.4|17283.4|29
1591380300000|2020-06-05 18:05:00|17285.4|17283.9|17289.4|17287.9|17290.9|17288.9|17285.4|17283.4|4
1591380600000|2020-06-05 18:10:00|17289.9|17288.4|17291.9|17289.4|17291.9|17289.9|17289.4|17287.4|5
1591380900000|2020-06-05 18:15:00|17291.4|17289.9|17292.4|17290.9|17293.4|17291.9|17290.4|17288.4|11
1591381200000|2020-06-05 18:20:00|17292.9|17290.4|17294.9|17292.4|17294.9|17292.4|17291.4|17289.4|11
1591381500000|2020-06-05 18:25:00|17294.4|17291.9|17294.4|17292.9|17294.9|17292.9|17293.4|17291.4|9
1591381800000|2020-06-05 18:30:00|17293.4|17291.9|17295.4|17293.9|17296.9|17294.9|17293.4|17291.9|59
1591382100000|2020-06-05 18:35:00|17296.4|17294.9|17295.9|17293.4|17297.9|17295.9|17294.4|17292.4|13
1591382400000|2020-06-05 18:40:00|17294.5|17293|17297|17294.5|17297.9|17295.9|17294.4|17292.4|2
1591382700000|2020-06-05 18:45:00|17296.4|17294.9|17303.4|17301.9|17303.9|17301.9|17296.4|17294.5|16
1591383000000|2020-06-05 18:50:00|17303.9|17301.4|17304.4|17302.9|17306.4|17304.9|17300.4|17298.4|10
1591383300000|2020-06-05 18:55:00|17305.4|17303.5|17303.5|17302|17306.4|17304.9|17303.4|17301.5|15
1591383600000|2020-06-05 19:00:00|17303|17300.5|17303|17300.5|17304.9|17302.9|17302|17300|13
1591383900000|2020-06-05 19:05:00|17302.4|17300.9|17304|17301.5|17304.4|17302.9|17301|17299|14
1591384200000|2020-06-05 19:10:00|17303.5|17302|17305|17302.5|17306|17303.5|17302.5|17300.5|13
1591384500000|2020-06-05 19:15:00|17304.5|17303|17304.5|17303|17307|17305|17302.5|17300.5|16
1591384800000|2020-06-05 19:20:00|17306|17303.5|17307|17304.5|17307|17305|17303.5|17302|3
1591385100000|2020-06-05 19:25:00|17306.5|17305|17304.5|17303|17307|17305.5|17304.5|17302.5|0
1591385400000|2020-06-05 19:30:00|17305|17303.5|17308.5|17307|17309|17307|17304.5|17302.5|9
1591385700000|2020-06-05 19:35:00|17309|17306.5|17308|17305.5|17311.5|17309.5|17308|17305.5|9
1591386000000|2020-06-05 19:40:00|17308.5|17307|17309.5|17308|17310.5|17309|17306.5|17305|2
1591386300000|2020-06-05 19:45:00|17309|17306.5|17307|17304.5|17310|17308|17307|17304.5|8
1591386600000|2020-06-05 19:50:00|17306.5|17305|17310.1|17307.6|17311.1|17308.6|17305.6|17304.1|17
1591386900000|2020-06-05 19:55:00|17311.1|17308.1|17316.6|17313.1|17319.5|17316|17309.1|17306.6|72
1591596300000|2020-06-08 06:05:00|17303.9|17301.4|17304.9|17302.4|17309.9|17307.4|17303.9|17300.4|672
1591596600000|2020-06-08 06:10:00|17305.4|17301.9|17307.3|17303.8|17308.9|17306.4|17303.9|17300.9|378
1591596900000|2020-06-08 06:15:00|17306.3|17302.8|17308.8|17306.3|17312.8|17310.3|17304.3|17300.8|42
1591597200000|2020-06-08 06:20:00|17307.8|17305.3|17310.8|17307.3|17311.3|17307.8|17307.8|17304.8|86
1591597500000|2020-06-08 06:25:00|17310.3|17306.8|17310.3|17306.8|17314.3|17310.8|17309.3|17305.8|2
1591597800000|2020-06-08 06:30:00|17311.3|17307.8|17311.8|17309.3|17314.3|17311.3|17310.3|17307.8|17
1591598100000|2020-06-08 06:35:00|17310.3|17308.8|17308.8|17306.3|17311.8|17309.3|17307.8|17304.8|23
1591598400000|2020-06-08 06:40:00|17309.3|17305.8|17310.8|17308.3|17311.3|17308.3|17308.8|17305.8|476
1591598700000|2020-06-08 06:45:00|17311.3|17307.8|17308.3|17304.8|17311.3|17308.3|17306.3|17302.8|78
1591599000000|2020-06-08 06:50:00|17307.3|17303.8|17303.8|17301.3|17309.3|17306.3|17303.8|17300.8|1712
1591599300000|2020-06-08 06:55:00|17304.8|17302.3|17305.8|17303.3|17305.8|17303.8|17303.8|17300.8|237
1591599600000|2020-06-08 07:00:00|17305.7|17303.2|17300.7|17298.2|17306.8|17304.3|17299.7|17296.7|119
1591599900000|2020-06-08 07:05:00|17301.7|17299.2|17298.7|17296.2|17304.7|17302.2|17298.7|17295.7|599
1591600200000|2020-06-08 07:10:00|17299.7|17296.7|17298.7|17296.2|17299.7|17297.2|17294.7|17292.2|207
1591600500000|2020-06-08 07:15:00|17299.7|17297.2|17293.7|17291.2|17301.7|17298.2|17293.7|17290.7|5
1591600800000|2020-06-08 07:20:00|17294.7|17292.2|17294.7|17292.2|17296.2|17293.2|17292.7|17289.7|41
1591601100000|2020-06-08 07:25:00|17294.2|17292.7|17293.7|17291.2|17297.2|17294.2|17293.2|17291.2|55
1591601400000|2020-06-08 07:30:00|17292.7|17290.2|17288.7|17286.2|17296.2|17293.2|17288.7|17285.7|425
1591601700000|2020-06-08 07:35:00|17289.7|17287.2|17281.2|17277.7|17289.7|17287.2|17281.2|17277.7|23
1591602000000|2020-06-08 07:40:00|17282.2|17278.7|17284.7|17282.2|17284.7|17282.2|17279.7|17276.7|126
1591602300000|2020-06-08 07:45:00|17285.2|17283.7|17296.1|17292.6|17296.1|17292.6|17284.7|17281.7|34
1591602600000|2020-06-08 07:50:00|17295.1|17291.6|17291.6|17289.1|17295.1|17291.6|17291.1|17288.1|219
1591602900000|2020-06-08 07:55:00|17292.6|17290.1|17301.6|17299.1|17301.6|17299.1|17291.6|17289.1|96
1591603200000|2020-06-08 08:00:00|17301.1|17299.6|17305.6|17303.1|17306.6|17304.1|17300.6|17297.6|18
1591603500000|2020-06-08 08:05:00|17306.6|17304.1|17304.6|17302.1|17309.6|17307.1|17304.1|17301.6|169
1591603800000|2020-06-08 08:10:00|17305.6|17302.6|17307.6|17305.1|17309.6|17307.1|17304.6|17302.1|151
1591604100000|2020-06-08 08:15:00|17306.6|17304.1|17300.6|17298.1|17306.6|17304.1|17299.6|17297.1|103
1591604400000|2020-06-08 08:20:00|17301.6|17299.1|17298.6|17296.1|17303.1|17299.6|17296.1|17293.6|4
1591604700000|2020-06-08 08:25:00|17299.6|17297.1|17295.6|17293.1|17299.6|17297.1|17295.6|17292.6|1
1591605000000|2020-06-08 08:30:00|17296.6|17294.1|17301.6|17299.1|17302.6|17300.1|17295.6|17293.1|58
1591605300000|2020-06-08 08:35:00|17301.1|17298.6|17302.5|17300|17305|17302.1|17300|17298.5|14
1591605600000|2020-06-08 08:40:00|17302|17300.5|17304.5|17302|17306.5|17304|17301|17299|60
1591605900000|2020-06-08 08:45:00|17305|17301.5|17303.5|17301|17308.5|17306.5|17302.5|17300|17
1591606200000|2020-06-08 08:50:00|17302.5|17300|17300.5|17298|17304|17301|17299.5|17297|761
1591606500000|2020-06-08 08:55:00|17301.5|17299|17308.5|17306|17309|17306|17299.5|17297|11
1591606800000|2020-06-08 09:00:00|17309.5|17307|17306.5|17304|17309.5|17307|17302.5|17300|5
1591607100000|2020-06-08 09:05:00|17306|17303|17302.5|17300|17306.5|17304|17299.5|17296.5|49
1591607400000|2020-06-08 09:10:00|17303.5|17301|17305.5|17303|17307|17304|17302.5|17300|73
1591607700000|2020-06-08 09:15:00|17304.5|17302|17306|17302.5|17306.5|17303|17303.5|17300.5|284
1591608000000|2020-06-08 09:20:00|17307|17303.5|17310.9|17307.4|17311|17307.5|17306.5|17303.5|95
1591608300000|2020-06-08 09:25:00|17311.9|17308.4|17310.4|17307.9|17312.4|17309.9|17310.4|17307.4|31
1591608600000|2020-06-08 09:30:00|17311.4|17308.9|17310.4|17307.9|17312.9|17309.4|17307.4|17304.4|48
1591608900000|2020-06-08 09:35:00|17309.4|17306.9|17311.4|17308.9|17312.4|17309.9|17308.4|17305.9|75
1591609200000|2020-06-08 09:40:00|17312.4|17309.9|17312.4|17309.9|17313.9|17310.9|17310.4|17307.9|40
1591609500000|2020-06-08 09:45:00|17311.9|17308.9|17311.4|17308.9|17313.9|17310.9|17310.4|17307.9|0
1591609800000|2020-06-08 09:50:00|17312.4|17309.9|17315.4|17312.9|17315.4|17312.9|17310.4|17307.4|1
1591610100000|2020-06-08 09:55:00|17315.9|17314.4|17317.4|17314.9|17319.4|17316.9|17314.4|17311.4|61
1591610400000|2020-06-08 10:00:00|17318.4|17315.9|17318.4|17315.9|17321.9|17318.4|17317.4|17314.9|38
1591610700000|2020-06-08 10:05:00|17317.9|17315.4|17314.4|17311.9|17317.9|17315.4|17314.4|17311.9|52
1591611000000|2020-06-08 10:10:00|17313.4|17310.9|17316.3|17313.8|17317.8|17314.8|17313.3|17310.8|1
1591611300000|2020-06-08 10:15:00|17316.8|17313.3|17317.8|17314.3|17319.8|17316.8|17316.3|17313.3|0
1591611600000|2020-06-08 10:20:00|17317.3|17313.8|17317.8|17314.3|17319.8|17317.3|17316.3|17313.3|49
1591611900000|2020-06-08 10:25:00|17316.8|17313.3|17316.3|17313.8|17319.8|17317.3|17312.8|17309.3|958
1591612200000|2020-06-08 10:30:00|17315.3|17312.8|17318.3|17315.8|17320.3|17317.8|17313.3|17310.8|0
1591612500000|2020-06-08 10:35:00|17317.3|17314.8|17317.8|17315.3|17319.3|17316.8|17316.3|17313.8|0
1591612800000|2020-06-08 10:40:00|17317.3|17314.8|17317.3|17314.8|17319.3|17316.8|17316.3|17313.8|0
1591613100000|2020-06-08 10:45:00|17318.3|17315.8|17320.3|17317.8|17320.3|17317.8|17316.3|17313.8|0
1591613400000|2020-06-08 10:50:00|17321.3|17318.8|17321.3|17318.8|17321.3|17318.8|17320.3|17317.8|0
1591613700000|2020-06-08 10:55:00|17322.3|17319.8|17324.2|17321.7|17324.3|17321.8|17321.3|17318.8|0
1591614000000|2020-06-08 11:00:00|17323.2|17320.7|17324.2|17321.7|17324.2|17321.7|17322.2|17319.7|0
1591614300000|2020-06-08 11:05:00|17325.2|17322.7|17326.2|17323.7|17327.2|17324.7|17324.2|17321.7|0
1591614600000|2020-06-08 11:10:00|17325.2|17322.7|17326.2|17323.7|17326.2|17323.7|17323.2|17320.7|0
1591614900000|2020-06-08 11:15:00|17325.7|17323.2|17320.2|17317.7|17327.2|17324.7|17319.2|17316.7|0
1591615200000|2020-06-08 11:20:00|17319.7|17317.2|17321.7|17319.2|17323.2|17320.7|17318.2|17315.7|0
1591615500000|2020-06-08 11:25:00|17322.2|17319.7|17329.2|17326.7|17329.2|17326.7|17322.2|17319.7|0
1591615800000|2020-06-08 11:30:00|17328.2|17325.7|17328.2|17325.7|17333.2|17330.7|17327.2|17324.7|0
1591616100000|2020-06-08 11:35:00|17329.2|17326.7|17329.2|17326.7|17331.2|17328.7|17329.2|17326.7|0
1591616400000|2020-06-08 11:40:00|17328.7|17326.2|17327.2|17324.7|17329.2|17326.7|17327.2|17324.7|0
1591616700000|2020-06-08 11:45:00|17326.2|17323.7|17325.1|17322.6|17326.2|17323.7|17323.1|17320.6|0
1591617000000|2020-06-08 11:50:00|17324.1|17321.6|17324.1|17321.6|17325.1|17322.6|17323.1|17320.6|0
1591617300000|2020-06-08 11:55:00|17323.6|17321.1|17326.1|17323.6|17326.1|17323.6|17323.6|17321.1|0
1591617600000|2020-06-08 12:00:00|17327.1|17324.6|17330.1|17327.6|17332.1|17329.6|17327.1|17324.6|0
1591617900000|2020-06-08 12:05:00|17329.1|17326.6|17332.1|17329.6|17332.1|17329.6|17327.1|17324.6|0
1591618200000|2020-06-08 12:10:00|17331.1|17328.6|17327.1|17324.6|17331.1|17328.6|17324.1|17321.6|0
1591618500000|2020-06-08 12:15:00|17327.6|17325.1|17328.1|17325.6|17329.1|17326.6|17326.1|17323.6|0
1591618800000|2020-06-08 12:20:00|17327.1|17324.6|17327.1|17324.6|17328.1|17325.6|17323.1|17320.6|0
1591619100000|2020-06-08 12:25:00|17326.6|17324.1|17327.1|17324.6|17330.1|17327.6|17326.1|17323.6|0
1591619400000|2020-06-08 12:30:00|17328.1|17325.6|17325.1|17322.6|17328.1|17325.6|17325.1|17322.6|0
1591619700000|2020-06-08 12:35:00|17326.1|17323.6|17335|17332.5|17338|17335.5|17325.1|17322.6|0
1591620000000|2020-06-08 12:40:00|17336|17333.5|17331|17328.5|17336|17333.5|17330|17327.5|0
1591620300000|2020-06-08 12:45:00|17332|17329.5|17339|17336.5|17340|17337.5|17331|17328.5|0
1591620600000|2020-06-08 12:50:00|17340|17337.5|17336|17333.5|17342|17339.5|17334|17331.5|0
1591620900000|2020-06-08 12:55:00|17335.5|17333|17337|17334.5|17337|17334.5|17333|17330.5|0
1591621200000|2020-06-08 13:00:00|17336|17333.5|17329.5|17327|17339|17336.5|17328|17325.5|0
1591621500000|2020-06-08 13:05:00|17330|17327.5|17325|17322.5|17330|17327.5|17324|17321.5|0
1591621800000|2020-06-08 13:10:00|17324.5|17322|17323|17320.5|17325|17322.5|17321|17318.5|0
1591622100000|2020-06-08 13:15:00|17324|17321.5|17327|17324.5|17327|17324.5|17324|17321.5|0
1591622400000|2020-06-08 13:20:00|17328|17325.5|17324.9|17322.4|17330|17327.5|17323.9|17321.4|0
1591622700000|2020-06-08 13:25:00|17325.9|17323.4|17327.9|17325.4|17329.9|17327.4|17323.9|17321.4|0
1591623000000|2020-06-08 13:30:00|17326.9|17324.4|17331.9|17329.4|17332.9|17330.4|17325.9|17323.4|0
1591623300000|2020-06-08 13:35:00|17332.9|17330.4|17335.9|17333.4|17336.9|17334.4|17330.9|17328.4|0
1591623600000|2020-06-08 13:40:00|17336.9|17334.4|17339.9|17337.4|17340.9|17338.4|17335.9|17333.4|0
1591623900000|2020-06-08 13:45:00|17340.9|17338.4|17343.9|17341.4|17345.9|17343.4|17339.9|17337.4|0
1591624200000|2020-06-08 13:50:00|17342.9|17340.4|17347.9|17345.4|17348.9|17346.4|17340.9|17338.4|0
1591624500000|2020-06-08 13:55:00|17348.9|17346.4|17349.9|17347.4|17353.9|17351.4|17347.9|17345.4|0
1591624800000|2020-06-08 14:00:00|17350.9|17348.4|17353.9|17351.4|17356.9|17354.4|17350.9|17348.4|0
1591625100000|2020-06-08 14:05:00|17352.9|17350.4|17353.4|17350.9|17354.9|17352.4|17349.9|17347.4|0
1591625400000|2020-06-08 14:10:00|17352.9|17350.4|17353.8|17351.3|17355.9|17353.4|17352.8|17350.3|0
1591625700000|2020-06-08 14:15:00|17354.8|17352.3|17354.8|17352.3|17354.8|17352.3|17351.8|17349.3|0
1591626000000|2020-06-08 14:20:00|17355.8|17353.3|17358.8|17356.3|17361.8|17359.3|17354.8|17352.3|0
1591626300000|2020-06-08 14:25:00|17359.8|17357.3|17358.8|17356.3|17360.8|17358.3|17355.8|17353.3|0
1591626600000|2020-06-08 14:30:00|17357.8|17355.3|17360.8|17358.3|17363.8|17361.3|17355.8|17353.3|0
1591626900000|2020-06-08 14:35:00|17359.8|17357.3|17357.8|17355.3|17362.8|17360.3|17356.8|17354.3|0
1591627200000|2020-06-08 14:40:00|17356.8|17354.3|17357.8|17355.3|17358.8|17356.3|17355.8|17353.3|0
1591627500000|2020-06-08 14:45:00|17358.8|17356.3|17357.8|17355.3|17359.8|17357.3|17354.8|17352.3|0
1591627800000|2020-06-08 14:50:00|17356.8|17354.3|17358.7|17356.2|17358.8|17356.3|17355.8|17353.3|0
1591628100000|2020-06-08 14:55:00|17359.2|17356.7|17359.7|17357.2|17360.7|17358.2|17357.7|17355.2|0
1591628400000|2020-06-08 15:00:00|17358.7|17356.2|17361.7|17359.2|17362.7|17360.2|17357.7|17355.2|0
1591628700000|2020-06-08 15:05:00|17362.2|17359.7|17360.7|17358.2|17364.7|17362.2|17360.7|17358.2|0
1591629000000|2020-06-08 15:10:00|17359.7|17357.2|17350.7|17348.2|17359.7|17357.2|17347.7|17345.2|0
1591629300000|2020-06-08 15:15:00|17350.2|17347.7|17357.7|17355.2|17359.2|17356.7|17349.7|17347.2|0
1591629600000|2020-06-08 15:20:00|17356.7|17354.2|17357.7|17355.2|17358.7|17356.2|17354.7|17352.2|0
1591629900000|2020-06-08 15:25:00|17356.7|17354.2|17356.7|17354.2|17361.7|17359.2|17356.7|17354.2|0
1591630200000|2020-06-08 15:30:00|17355.7|17353.2|17358.7|17356.2|17359.7|17357.2|17355.7|17353.2|0
1591630500000|2020-06-08 15:35:00|17357.7|17355.2|17350.7|17348.2|17357.7|17355.2|17348.7|17346.2|0
1591630800000|2020-06-08 15:40:00|17349.7|17347.2|17353.6|17351.1|17354.1|17351.6|17348.7|17346.2|0
1591631100000|2020-06-08 15:45:00|17354.6|17352.1|17354.6|17352.1|17358.6|17356.1|17353.6|17351.1|0
1591631400000|2020-06-08 15:50:00|17354.1|17351.6|17358.6|17356.1|17358.6|17356.1|17352.6|17350.1|0
1591631700000|2020-06-08 15:55:00|17359.6|17357.1|17359.6|17357.1|17361.6|17359.1|17357.6|17355.1|0
1591632000000|2020-06-08 16:00:00|17358.6|17356.1|17359.6|17357.1|17361.6|17359.1|17357.6|17355.1|0
1591632300000|2020-06-08 16:05:00|17358.6|17356.1|17359.6|17357.1|17363.1|17360.6|17358.6|17356.1|0
1591632600000|2020-06-08 16:10:00|17360.6|17358.1|17362.6|17360.1|17362.6|17360.1|17360.6|17358.1|0
1591632900000|2020-06-08 16:15:00|17361.6|17359.1|17361.6|17359.1|17362.6|17360.1|17360.6|17358.1|0
1591633200000|2020-06-08 16:20:00|17360.6|17358.1|17358.6|17356.1|17360.6|17358.1|17358.6|17356.1|0
1591633500000|2020-06-08 16:25:00|17357.6|17355.1|17360.5|17358|17360.5|17358|17356.6|17354.1|0
1591633800000|2020-06-08 16:30:00|17361|17358.5|17360.5|17358|17361.5|17359|17360.5|17358|0
1591634100000|2020-06-08 16:35:00|17361|17358.5|17359.5|17357|17362.5|17360|17359.5|17357|0
1591634400000|2020-06-08 16:40:00|17360|17357.5|17361.5|17359|17362|17359.5|17358.5|17356|0
1591634700000|2020-06-08 16:45:00|17362|17359.5|17362.5|17360|17364.5|17362|17361.5|17359|0
1591635000000|2020-06-08 16:50:00|17364.5|17362|17366.5|17364|17366.5|17364|17364.5|17362|0
1591635300000|2020-06-08 16:55:00|17367|17364.5|17365.5|17363|17367.5|17365|17365|17362.5|0
1591635600000|2020-06-08 17:00:00|17366|17363.5|17363|17360.5|17366.5|17364|17363|17360.5|0
1591635900000|2020-06-08 17:05:00|17363.4|17360.9|17361.5|17359|17363.5|17361|17361.5|17359|0
1591636200000|2020-06-08 17:10:00|17361.9|17359.4|17361.4|17358.9|17362.4|17359.9|17360.4|17357.9|0
1591636500000|2020-06-08 17:15:00|17360.4|17357.9|17358.9|17356.4|17361.4|17358.9|17358.4|17355.9|0
1591636800000|2020-06-08 17:20:00|17358.4|17355.9|17358.4|17355.9|17359.4|17356.9|17356.4|17353.9|0
1591637100000|2020-06-08 17:25:00|17357.4|17354.9|17357.4|17354.9|17359.4|17356.9|17357.4|17354.9|0
1591637400000|2020-06-08 17:30:00|17357.9|17355.4|17356.4|17353.9|17358.4|17355.9|17355.4|17352.9|0
1591637700000|2020-06-08 17:35:00|17355.9|17353.4|17355.4|17352.9|17357.4|17354.9|17354.4|17351.9|0
1591638000000|2020-06-08 17:40:00|17355.9|17353.4|17356.4|17353.9|17357.4|17354.9|17355.9|17353.4|0
1591638300000|2020-06-08 17:45:00|17356.9|17354.4|17354.4|17351.9|17357.4|17354.9|17354.4|17351.9|0
1591638600000|2020-06-08 17:50:00|17353.4|17350.9|17357.4|17354.9|17357.4|17354.9|17353.4|17350.9|0
1591638900000|2020-06-08 17:55:00|17356.4|17353.9|17356.4|17353.9|17357.4|17354.9|17355.4|17352.9|0
1591639200000|2020-06-08 18:00:00|17355.4|17352.9|17357.8|17355.3|17358.3|17355.8|17355.4|17352.9|0
1591639500000|2020-06-08 18:05:00|17357.3|17354.8|17361.3|17358.8|17362.3|17359.8|17357.3|17354.8|0
1591639800000|2020-06-08 18:10:00|17360.3|17357.8|17359.3|17356.8|17361.3|17358.8|17358.3|17355.8|0
1591640100000|2020-06-08 18:15:00|17359.8|17357.3|17357.3|17354.8|17360.3|17357.8|17356.3|17353.8|0
1591640400000|2020-06-08 18:20:00|17356.3|17353.8|17358.3|17355.8|17359.3|17356.8|17356.3|17353.8|0
1591640700000|2020-06-08 18:25:00|17357.8|17355.3|17360.3|17357.8|17361.3|17358.8|17357.3|17354.8|0
1591641000000|2020-06-08 18:30:00|17361.3|17358.8|17360.3|17357.8|17362.3|17359.8|17360.3|17357.8|0
1591641300000|2020-06-08 18:35:00|17359.3|17356.8|17357.3|17354.8|17360.3|17357.8|17357.3|17354.8|0
1591641600000|2020-06-08 18:40:00|17356.3|17353.8|17357.3|17354.8|17358.3|17355.8|17356.3|17353.8|0
1591641900000|2020-06-08 18:45:00|17356.8|17354.3|17354.3|17351.8|17357.3|17354.8|17353.3|17350.8|0
1591642200000|2020-06-08 18:50:00|17355.3|17352.8|17352.2|17349.7|17355.3|17352.8|17352.2|17349.7|0
1591642500000|2020-06-08 18:55:00|17351.7|17349.2|17349.2|17346.7|17351.7|17349.2|17348.2|17345.7|0
1591642800000|2020-06-08 19:00:00|17348.2|17345.7|17351.2|17348.7|17352.2|17349.7|17348.2|17345.7|0
1591643100000|2020-06-08 19:05:00|17350.2|17347.7|17353.2|17350.7|17353.2|17350.7|17350.2|17347.7|0
1591643400000|2020-06-08 19:10:00|17354.2|17351.7|17354.7|17352.2|17355.7|17353.2|17354.2|17351.7|0
1591643700000|2020-06-08 19:15:00|17355.2|17352.7|17354.2|17351.7|17356.2|17353.7|17354.2|17351.7|0
1591644000000|2020-06-08 19:20:00|17354.7|17352.2|17355.2|17352.7|17355.2|17352.7|17354.2|17351.7|0
1591644300000|2020-06-08 19:25:00|17356.2|17353.7|17356.2|17353.7|17357.2|17354.7|17356.2|17353.7|0
1591644600000|2020-06-08 19:30:00|17355.2|17352.7|17354.7|17352.2|17355.2|17352.7|17353.2|17350.7|0
1591644900000|2020-06-08 19:35:00|17354.2|17351.7|17353.1|17350.6|17357.2|17354.7|17353.1|17350.6|0
1591645200000|2020-06-08 19:40:00|17352.6|17350.1|17353.1|17350.6|17355.1|17352.6|17352.1|17349.6|0
1591645500000|2020-06-08 19:45:00|17353.6|17351.1|17355.6|17353.1|17356.1|17353.6|17353.1|17350.6|0
1591645800000|2020-06-08 19:50:00|17355.1|17352.6|17355.6|17353.1|17356.1|17353.6|17353.1|17350.6|0
1591646100000|2020-06-08 19:55:00|17356.1|17353.6|17351.6|17349.1|17356.1|17353.6|17351.1|17348.6|0
1591682700000|2020-06-09 06:05:00|17363.8|17361.3|17362.8|17360.3|17372.8|17370.3|17361.8|17359.3|0
1591683000000|2020-06-09 06:10:00|17363.8|17361.3|17359.8|17357.3|17368.8|17366.3|17358.8|17356.3|0
1591683300000|2020-06-09 06:15:00|17360.8|17358.3|17358.8|17356.3|17362.8|17360.3|17357.8|17355.3|0
1591683600000|2020-06-09 06:20:00|17359.8|17357.3|17357.8|17355.3|17360.3|17357.8|17354.8|17352.3|0
1591683900000|2020-06-09 06:25:00|17356.8|17354.3|17355.8|17353.3|17358.8|17356.3|17353.8|17351.3|0
1591684200000|2020-06-09 06:30:00|17356.8|17354.3|17363.8|17361.3|17364.8|17362.3|17356.8|17354.3|0
1591684500000|2020-06-09 06:35:00|17364.8|17362.3|17363.8|17361.3|17364.8|17362.3|17358.8|17356.3|0
1591684800000|2020-06-09 06:40:00|17364.8|17362.3|17365.3|17362.8|17367.8|17365.3|17363.8|17361.3|0
1591685100000|2020-06-09 06:45:00|17365.8|17363.3|17361.7|17359.2|17366.7|17364.2|17360.7|17358.2|0
1591685400000|2020-06-09 06:50:00|17360.7|17358.2|17362.7|17360.2|17363.7|17361.2|17359.7|17357.2|0
1591685700000|2020-06-09 06:55:00|17363.7|17361.2|17360.7|17358.2|17365.7|17363.2|17358.7|17356.2|0
1591686000000|2020-06-09 07:00:00|17359.7|17357.2|17355.7|17353.2|17359.7|17357.2|17354.7|17352.2|0
1591686300000|2020-06-09 07:05:00|17356.7|17354.2|17366.7|17364.2|17366.7|17364.2|17355.7|17353.2|0
1591686600000|2020-06-09 07:10:00|17366.2|17363.7|17367.7|17365.2|17368.7|17366.2|17363.7|17361.2|0
1591686900000|2020-06-09 07:15:00|17368.7|17366.2|17370.7|17368.2|17371.7|17369.2|17365.7|17363.2|0
1591687200000|2020-06-09 07:20:00|17371.7|17369.2|17365.7|17363.2|17371.7|17369.2|17363.7|17361.2|0
1591687500000|2020-06-09 07:25:00|17364.7|17362.2|17372.7|17370.2|17373.2|17370.7|17362.7|17360.2|0
1591687800000|2020-06-09 07:30:00|17373.7|17371.2|17369.6|17367.1|17376.7|17374.2|17368.6|17366.1|0
1591688100000|2020-06-09 07:35:00|17370.1|17367.6|17381.6|17379.1|17383.6|17381.1|17369.6|17367.1|0
1591688400000|2020-06-09 07:40:00|17382.6|17380.1|17377.6|17375.1|17386.6|17384.1|17376.6|17374.1|0
1591688700000|2020-06-09 07:45:00|17376.6|17374.1|17379.6|17377.1|17381.6|17379.1|17375.6|17373.1|0
1591689000000|2020-06-09 07:50:00|17379.1|17376.6|17371.1|17368.6|17379.6|17377.1|17370.6|17368.1|0
1591689300000|2020-06-09 07:55:00|17370.6|17368.1|17371.6|17369.1|17372.6|17370.1|17368.6|17366.1|0
1591689600000|2020-06-09 08:00:00|17370.6|17368.1|17365.6|17363.1|17373.6|17371.1|17364.6|17362.1|0
1591689900000|2020-06-09 08:05:00|17364.6|17362.1|17371.6|17369.1|17372.6|17370.1|17364.6|17362.1|0
1591690200000|2020-06-09 08:10:00|17372.1|17369.6|17381.6|17379.1|17381.6|17379.1|17369.6|17367.1|0
1591690500000|2020-06-09 08:15:00|17381.1|17378.6|17382.6|17380.1|17385.6|17383.1|17377.6|17375.1|0
1591690800000|2020-06-09 08:20:00|17383.6|17381.1|17386.5|17384|17389.5|17387|17383.5|17381|0
1591691100000|2020-06-09 08:25:00|17387.5|17385|17389.5|17387|17393.5|17391|17386.5|17384|0
1591691400000|2020-06-09 08:30:00|17388.5|17386|17387.5|17385|17390.5|17388|17385.5|17383|0
1591691700000|2020-06-09 08:35:00|17386.5|17384|17392|17389.5|17393.5|17391|17385.5|17383|0
1591692000000|2020-06-09 08:40:00|17391.5|17389|17398|17395.5|17398.5|17396|17390.5|17388|0
1591692300000|2020-06-09 08:45:00|17397.5|17395|17391.5|17389|17398.5|17396|17390.5|17388|0
1591692600000|2020-06-09 08:50:00|17392.5|17390|17390.5|17388|17393.5|17391|17385.5|17383|0
1591692900000|2020-06-09 08:55:00|17391.5|17389|17387.5|17385|17391.5|17389|17386.5|17384|0
1591693200000|2020-06-09 09:00:00|17388.5|17386|17387.5|17385|17388.5|17386|17385.5|17383|0
1591693500000|2020-06-09 09:05:00|17388.5|17386|17389.4|17386.9|17394.5|17392|17388.4|17385.9|0
1591693800000|2020-06-09 09:10:00|17390.4|17387.9|17385.4|17382.9|17393.4|17390.9|17385.4|17382.9|0
1591694100000|2020-06-09 09:15:00|17384.5|17382|17382.4|17379.9|17385.4|17382.9|17381.4|17378.9|0
1591694400000|2020-06-09 09:20:00|17383.4|17380.9|17383.4|17380.9|17385.4|17382.9|17382.4|17379.9|0
1591694700000|2020-06-09 09:25:00|17382.4|17379.9|17381.4|17378.9|17383.4|17380.9|17380.4|17377.9|0
1591695000000|2020-06-09 09:30:00|17382.4|17379.9|17380.4|17377.9|17382.4|17379.9|17379.4|17376.9|0
1591695300000|2020-06-09 09:35:00|17379.4|17376.9|17380.4|17377.9|17381.4|17378.9|17379.4|17376.9|0
1591695600000|2020-06-09 09:40:00|17379.4|17376.9|17378.4|17375.9|17381.4|17378.9|17377.4|17374.9|0
1591695900000|2020-06-09 09:45:00|17379.4|17376.9|17381.4|17378.9|17382.4|17379.9|17378.4|17375.9|0
1591696200000|2020-06-09 09:50:00|17381.9|17379.4|17380.4|17377.9|17382.4|17379.9|17380.4|17377.9|0
1591696500000|2020-06-09 09:55:00|17380.9|17378.4|17379.3|17376.8|17382.3|17379.8|17379.3|17376.8|0
1591696800000|2020-06-09 10:00:00|17380.3|17377.8|17375.3|17372.8|17380.3|17377.8|17374.3|17371.8|0
1591697100000|2020-06-09 10:05:00|17374.3|17371.8|17371.3|17368.8|17375.3|17372.8|17371.3|17368.8|0
1591697400000|2020-06-09 10:10:00|17372.3|17369.8|17379.3|17376.8|17382.3|17379.8|17372.3|17369.8|0
1591697700000|2020-06-09 10:15:00|17380.3|17377.8|17378.3|17375.8|17382.3|17379.8|17377.3|17374.8|0
1591698000000|2020-06-09 10:20:00|17377.3|17374.8|17371.3|17368.8|17377.3|17374.8|17360.3|17357.8|0
1591698300000|2020-06-09 10:25:00|17370.8|17368.3|17376.3|17373.8|17377.3|17374.8|17369.3|17366.8|0
1591698600000|2020-06-09 10:30:00|17375.3|17372.8|17368.3|17365.8|17376.3|17373.8|17367.3|17364.8|0
1591698900000|2020-06-09 10:35:00|17367.3|17364.8|17366.3|17363.8|17369.3|17366.8|17364.3|17361.8|0
1591699200000|2020-06-09 10:40:00|17365.8|17363.3|17365.2|17362.7|17368.3|17365.8|17364.2|17361.7|0
1591699500000|2020-06-09 10:45:00|17366.2|17363.7|17362.2|17359.7|17366.2|17363.7|17360.2|17357.7|0
1591699800000|2020-06-09 10:50:00|17361.2|17358.7|17364.2|17361.7|17366.2|17363.7|17361.2|17358.7|0
1591700100000|2020-06-09 10:55:00|17365.2|17362.7|17364.2|17361.7|17365.2|17362.7|17362.2|17359.7|0
1591700400000|2020-06-09 11:00:00|17365.2|17362.7|17369.2|17366.7|17371.2|17368.7|17364.2|17361.7|0
1591700700000|2020-06-09 11:05:00|17368.2|17365.7|17366.2|17363.7|17369.2|17366.7|17366.2|17363.7|0
1591701000000|2020-06-09 11:10:00|17365.7|17363.2|17366.2|17363.7|17367.7|17365.2|17365.2|17362.7|0
1591701300000|2020-06-09 11:15:00|17365.2|17362.7|17361.2|17358.7|17365.2|17362.7|17361.2|17358.7|0
1591701600000|2020-06-09 11:20:00|17362.2|17359.7|17360.2|17357.7|17363.2|17360.7|17360.2|17357.7|0
1591701900000|2020-06-09 11:25:00|17360.7|17358.2|17369.2|17366.7|17369.2|17366.7|17360.2|17357.7|0
1591702200000|2020-06-09 11:30:00|17369.7|17367.2|17367.1|17364.6|17370.2|17367.7|17366.1|17363.6|0
1591702500000|2020-06-09 11:35:00|17366.1|17363.6|17363.1|17360.6|17367.1|17364.6|17363.1|17360.6|0
1591702800000|2020-06-09 11:40:00|17364.1|17361.6|17365.1|17362.6|17367.1|17364.6|17363.1|17360.6|0
1591703100000|2020-06-09 11:45:00|17364.6|17362.1|17360.1|17357.6|17365.1|17362.6|17359.1|17356.6|0
1591703400000|2020-06-09 11:50:00|17359.1|17356.6|17366.1|17363.6|17367.1|17364.6|17359.1|17356.6|0
1591703700000|2020-06-09 11:55:00|17365.1|17362.6|17367.1|17364.6|17367.1|17364.6|17362.6|17360.1|0
1591704000000|2020-06-09 12:00:00|17366.1|17363.6|17364.1|17361.6|17369.1|17366.6|17364.1|17361.6|0
1591704300000|2020-06-09 12:05:00|17363.6|17361.1|17363.1|17360.6|17365.1|17362.6|17361.1|17358.6|0
1591704600000|2020-06-09 12:10:00|17362.1|17359.6|17361.1|17358.6|17365.1|17362.6|17359.1|17356.6|0
1591704900000|2020-06-09 12:15:00|17362.1|17359.6|17361.1|17358.6|17363.1|17360.6|17359.1|17356.6|0
1591705200000|2020-06-09 12:20:00|17360.1|17357.6|17363.1|17360.6|17363.1|17360.6|17355.1|17352.6|0
1591705500000|2020-06-09 12:25:00|17362.1|17359.6|17356|17353.5|17363.1|17360.6|17354|17351.5|0
1591705800000|2020-06-09 12:30:00|17357|17354.5|17364|17361.5|17364|17361.5|17356|17353.5|0
1591706100000|2020-06-09 12:35:00|17363|17360.5|17363|17360.5|17365|17362.5|17362|17359.5|0
1591706400000|2020-06-09 12:40:00|17364|17361.5|17364|17361.5|17365|17362.5|17362|17359.5|0
1591706700000|2020-06-09 12:45:00|17365|17362.5|17366|17363.5|17366|17363.5|17364|17361.5|0
1591707000000|2020-06-09 12:50:00|17365|17362.5|17367|17364.5|17367|17364.5|17365|17362.5|0
1591707300000|2020-06-09 12:55:00|17366|17363.5|17365|17362.5|17366|17363.5|17362|17359.5|0
1591707600000|2020-06-09 13:00:00|17364|17361.5|17371|17368.5|17371|17368.5|17363|17360.5|0
1591707900000|2020-06-09 13:05:00|17370|17367.5|17370|17367.5|17371|17368.5|17368|17365.5|0
1591708200000|2020-06-09 13:10:00|17369|17366.5|17368.9|17366.4|17374|17371.5|17366.9|17364.4|0
1591708500000|2020-06-09 13:15:00|17369|17366.5|17368.9|17366.4|17369.9|17367.4|17367.9|17365.4|0
1591708800000|2020-06-09 13:20:00|17369.9|17367.4|17374.9|17372.4|17375.9|17373.4|17368.9|17366.4|0
1591709100000|2020-06-09 13:25:00|17375.9|17373.4|17375.9|17373.4|17375.9|17373.4|17371.9|17369.4|0
1591709400000|2020-06-09 13:30:00|17374.9|17372.4|17373.4|17370.9|17380.9|17378.4|17372.9|17370.4|0
1591709700000|2020-06-09 13:35:00|17372.9|17370.4|17373.9|17371.4|17375.9|17373.4|17368.9|17366.4|0
1591710000000|2020-06-09 13:40:00|17374.4|17371.9|17365.9|17363.4|17376.9|17374.4|17365.9|17363.4|0
1591710300000|2020-06-09 13:45:00|17364.9|17362.4|17368.9|17366.4|17368.9|17366.4|17361.9|17359.4|0
1591710600000|2020-06-09 13:50:00|17369.4|17366.9|17369.9|17367.4|17372.9|17370.4|17366.9|17364.4|0
1591710900000|2020-06-09 13:55:00|17370.9|17368.4|17372.9|17370.4|17375.9|17373.4|17369.9|17367.4|0
1591711200000|2020-06-09 14:00:00|17371.9|17369.4|17372.8|17370.3|17376.9|17374.4|17371.8|17369.3|0
1591711500000|2020-06-09 14:05:00|17371.8|17369.3|17374.8|17372.3|17374.8|17372.3|17369.8|17367.3|0
1591711800000|2020-06-09 14:10:00|17373.8|17371.3|17374.8|17372.3|17375.8|17373.3|17373.8|17371.3|0
1591712100000|2020-06-09 14:15:00|17373.8|17371.3|17368.8|17366.3|17374.8|17372.3|17368.8|17366.3|0
1591712400000|2020-06-09 14:20:00|17369.8|17367.3|17374.8|17372.3|17374.8|17372.3|17369.8|17367.3|0
1591712700000|2020-06-09 14:25:00|17373.8|17371.3|17369.8|17367.3|17374.8|17372.3|17369.8|17367.3|0
1591713000000|2020-06-09 14:30:00|17368.8|17366.3|17363.8|17361.3|17368.8|17366.3|17362.8|17360.3|0
1591713300000|2020-06-09 14:35:00|17364.3|17361.8|17357.8|17355.3|17364.8|17362.3|17357.8|17355.3|0
1591713600000|2020-06-09 14:40:00|17358.3|17355.8|17354.8|17352.3|17358.8|17356.3|17353.8|17351.3|0
1591713900000|2020-06-09 14:45:00|17354.3|17351.8|17349.7|17347.2|17355.8|17353.3|17349.7|17347.2|0
1591714200000|2020-06-09 14:50:00|17350.7|17348.2|17351.7|17349.2|17352.7|17350.2|17348.7|17346.2|0
1591714500000|2020-06-09 14:55:00|17350.7|17348.2|17357.7|17355.2|17357.7|17355.2|17350.7|17348.2|0
1591714800000|2020-06-09 15:00:00|17357.2|17354.7|17355.7|17353.2|17360.7|17358.2|17355.7|17353.2|0
1591715100000|2020-06-09 15:05:00|17356.7|17354.2|17348.7|17346.2|17357.7|17355.2|17348.7|17346.2|0
1591715400000|2020-06-09 15:10:00|17347.7|17345.2|17341.7|17339.2|17348.7|17346.2|17340.7|17338.2|0
1591715700000|2020-06-09 15:15:00|17340.7|17338.2|17331.7|17329.2|17340.7|17338.2|17328.7|17326.2|0
1591716000000|2020-06-09 15:20:00|17330.7|17328.2|17333.7|17331.2|17336.7|17334.2|17328.7|17326.2|0
1591716300000|2020-06-09 15:25:00|17332.7|17330.2|17339.7|17337.2|17340.7|17338.2|17331.7|17329.2|0
1591716600000|2020-06-09 15:30:00|17340.2|17337.7|17337.7|17335.2|17340.7|17338.2|17334.7|17332.2|0
1591716900000|2020-06-09 15:35:00|17336.7|17334.2|17336.6|17334.1|17338.7|17336.2|17336.6|17334.1|0
1591717200000|2020-06-09 15:40:00|17337.6|17335.1|17338.6|17336.1|17339.6|17337.1|17336.6|17334.1|0
1591717500000|2020-06-09 15:45:00|17339.6|17337.1|17341.6|17339.1|17341.6|17339.1|17336.6|17334.1|0
1591717800000|2020-06-09 15:50:00|17340.6|17338.1|17337.6|17335.1|17341.6|17339.1|17335.6|17333.1|0
1591718100000|2020-06-09 15:55:00|17336.6|17334.1|17337.6|17335.1|17338.6|17336.1|17336.6|17334.1|0
1591718400000|2020-06-09 16:00:00|17338.1|17335.6|17340.6|17338.1|17341.6|17339.1|17338.1|17335.6|0
1591718700000|2020-06-09 16:05:00|17341.1|17338.6|17340.6|17338.1|17341.6|17339.1|17338.6|17336.1|0
1591719000000|2020-06-09 16:10:00|17341.6|17339.1|17341.6|17339.1|17342.6|17340.1|17339.6|17337.1|0
1591719300000|2020-06-09 16:15:00|17342.5|17340|17339.6|17337.1|17342.5|17340|17339.6|17337.1|0
1591719600000|2020-06-09 16:20:00|17340.1|17337.6|17338.5|17336|17340.6|17338.1|17336.6|17334.1|0
1591719900000|2020-06-09 16:25:00|17339.5|17337|17338.5|17336|17340.5|17338|17338.5|17336|0
1591720200000|2020-06-09 16:30:00|17337.6|17335.1|17337.5|17335|17338.5|17336|17335.5|17333|0
1591720500000|2020-06-09 16:35:00|17336.5|17334|17333.5|17331|17336.5|17334|17332.5|17330|0
1591720800000|2020-06-09 16:40:00|17334.5|17332|17334.5|17332|17335.5|17333|17333.5|17331|0
1591721100000|2020-06-09 16:45:00|17334|17331.5|17334.5|17332|17334.5|17332|17332.5|17330|0
1591721400000|2020-06-09 16:50:00|17333.5|17331|17332.5|17330|17334.5|17332|17332.5|17330|0
1591721700000|2020-06-09 16:55:00|17332|17329.5|17328.5|17326|17332.5|17330|17328.5|17326|0
1591722000000|2020-06-09 17:00:00|17329.5|17327|17326.5|17324|17330.5|17328|17326.5|17324|0
1591722300000|2020-06-09 17:05:00|17327.5|17325|17331.5|17329|17332.5|17330|17327.5|17325|0
1591722600000|2020-06-09 17:10:00|17331|17328.5|17334.9|17332.4|17335.4|17332.9|17330.5|17328|0
1591722900000|2020-06-09 17:15:00|17335.4|17332.9|17337.4|17334.9|17337.4|17334.9|17334.4|17331.9|0
1591723200000|2020-06-09 17:20:00|17336.4|17333.9|17333.4|17330.9|17337.4|17334.9|17333.4|17330.9|0
1591723500000|2020-06-09 17:25:00|17332.4|17329.9|17335.4|17332.9|17335.4|17332.9|17332.4|17329.9|0
1591723800000|2020-06-09 17:30:00|17335.9|17333.4|17337.4|17334.9|17337.4|17334.9|17335.4|17332.9|0
1591724100000|2020-06-09 17:35:00|17336.4|17333.9|17336.4|17333.9|17338.4|17335.9|17335.4|17332.9|0
1591724400000|2020-06-09 17:40:00|17335.9|17333.4|17334.9|17332.4|17336.4|17333.9|17333.4|17330.9|0
1591724700000|2020-06-09 17:45:00|17335.4|17332.9|17335.9|17333.4|17336.4|17333.9|17335.4|17332.9|0
1591725000000|2020-06-09 17:50:00|17335.4|17332.9|17336.4|17333.9|17336.4|17333.9|17335.4|17332.9|0
1591725300000|2020-06-09 17:55:00|17335.4|17332.9|17338.4|17335.9|17338.4|17335.9|17335.4|17332.9|0
1591725600000|2020-06-09 18:00:00|17337.4|17334.9|17337.8|17335.3|17338.8|17336.3|17337.3|17334.8|0
1591725900000|2020-06-09 18:05:00|17337.3|17334.8|17338.3|17335.8|17339.3|17336.8|17337.3|17334.8|0
1591726200000|2020-06-09 18:10:00|17337.3|17334.8|17334.3|17331.8|17337.3|17334.8|17334.3|17331.8|0
1591726500000|2020-06-09 18:15:00|17335.3|17332.8|17334.3|17331.8|17336.3|17333.8|17333.3|17330.8|0
1591726800000|2020-06-09 18:20:00|17335.3|17332.8|17334.3|17331.8|17336.3|17333.8|17334.3|17331.8|0
1591727100000|2020-06-09 18:25:00|17334.8|17332.3|17337.3|17334.8|17337.3|17334.8|17334.3|17331.8|0
1591727400000|2020-06-09 18:30:00|17336.3|17333.8|17335.3|17332.8|17336.3|17333.8|17334.3|17331.8|0
1591727700000|2020-06-09 18:35:00|17336.3|17333.8|17332.8|17330.3|17336.3|17333.8|17332.8|17330.3|0
1591728000000|2020-06-09 18:40:00|17333.3|17330.8|17333.3|17330.8|17334.3|17331.8|17332.8|17330.3|0
1591728300000|2020-06-09 18:45:00|17332.8|17330.3|17331.2|17328.7|17333.3|17330.8|17331.2|17328.7|0
1591728600000|2020-06-09 18:50:00|17332.2|17329.7|17333.7|17331.2|17333.7|17331.2|17331.2|17328.7|0
1591728900000|2020-06-09 18:55:00|17333.2|17330.7|17332.7|17330.2|17333.2|17330.7|17331.2|17328.7|0
1591729200000|2020-06-09 19:00:00|17333.2|17330.7|17334.2|17331.7|17335.2|17332.7|17332.2|17329.7|0
1591729500000|2020-06-09 19:05:00|17335.2|17332.7|17334.2|17331.7|17335.2|17332.7|17334.2|17331.7|0
1591729800000|2020-06-09 19:10:00|17333.2|17330.7|17331.2|17328.7|17333.2|17330.7|17331.2|17328.7|0
1591730100000|2020-06-09 19:15:00|17332.2|17329.7|17331.2|17328.7|17332.2|17329.7|17330.2|17327.7|0
1591730400000|2020-06-09 19:20:00|17330.2|17327.7|17332.2|17329.7|17332.2|17329.7|17330.2|17327.7|0
1591730700000|2020-06-09 19:25:00|17332.7|17330.2|17331.2|17328.7|17333.2|17330.7|17330.2|17327.7|0
1591731000000|2020-06-09 19:30:00|17332.2|17329.7|17333.2|17330.7|17333.2|17330.7|17331.2|17328.7|0
1591731300000|2020-06-09 19:35:00|17332.7|17330.2|17336.1|17333.6|17337.1|17334.6|17332.2|17329.7|0
1591731600000|2020-06-09 19:40:00|17335.1|17332.6|17335.1|17332.6|17336.1|17333.6|17334.1|17331.6|0
1591731900000|2020-06-09 19:45:00|17336.1|17333.6|17333.1|17330.6|17336.1|17333.6|17333.1|17330.6|0
1591732200000|2020-06-09 19:50:00|17334.1|17331.6|17335.1|17332.6|17335.1|17332.6|17333.6|17331.1|0
1591732500000|2020-06-09 19:55:00|17334.1|17331.6|17337.1|17334.6|17337.1|17334.6|17334.1|17331.6|0
1591769100000|2020-06-10 06:05:00|17325.9|17323.4|17329.9|17327.4|17333.8|17331.3|17325.9|17323.4|0
1591769400000|2020-06-10 06:10:00|17328.9|17326.4|17337.8|17335.3|17337.8|17335.3|17326.9|17324.4|0
1591769700000|2020-06-10 06:15:00|17338.8|17336.3|17329.8|17327.3|17339.8|17337.3|17325.9|17323.4|0
1591770000000|2020-06-10 06:20:00|17330.8|17328.3|17338.8|17336.3|17338.8|17336.3|17329.8|17327.3|0
1591770300000|2020-06-10 06:25:00|17337.8|17335.3|17339.8|17337.3|17339.8|17337.3|17334.8|17332.3|0
1591770600000|2020-06-10 06:30:00|17339.3|17336.8|17340.8|17338.3|17341.8|17339.3|17335.8|17333.3|0
1591770900000|2020-06-10 06:35:00|17339.8|17337.3|17338.8|17336.3|17341.8|17339.3|17335.8|17333.3|0
1591771200000|2020-06-10 06:40:00|17339.7|17337.2|17340.7|17338.2|17343.8|17341.3|17338.7|17336.2|0
1591771500000|2020-06-10 06:45:00|17341.7|17339.2|17341.7|17339.2|17342.7|17340.2|17338.7|17336.2|0
1591771800000|2020-06-10 06:50:00|17342.7|17340.2|17343.2|17340.7|17345.7|17343.2|17341.7|17339.2|0
1591772100000|2020-06-10 06:55:00|17343.7|17341.2|17340.7|17338.2|17343.7|17341.2|17337.2|17334.7|0
1591772400000|2020-06-10 07:00:00|17340.2|17337.7|17336.7|17334.2|17343.7|17341.2|17336.7|17334.2|0
1591772700000|2020-06-10 07:05:00|17337.7|17335.2|17333.7|17331.2|17338.7|17336.2|17330.7|17328.2|0
1591773000000|2020-06-10 07:10:00|17334.7|17332.2|17331.7|17329.2|17335.7|17333.2|17330.7|17328.2|0
1591773300000|2020-06-10 07:15:00|17332.7|17330.2|17337.7|17335.2|17337.7|17335.2|17331.7|17329.2|0
1591773600000|2020-06-10 07:20:00|17336.7|17334.2|17346.7|17344.2|17347.7|17345.2|17336.7|17334.2|0
1591773900000|2020-06-10 07:25:00|17345.7|17343.2|17348.7|17346.2|17350.7|17348.2|17344.7|17342.2|0
1591774200000|2020-06-10 07:30:00|17349.7|17347.2|17350.1|17347.6|17353.7|17351.2|17348.7|17346.2|0
1591774500000|2020-06-10 07:35:00|17350.6|17348.1|17349.1|17346.6|17351.6|17349.1|17347.6|17345.1|0
1591774800000|2020-06-10 07:40:00|17349.6|17347.1|17352.6|17350.1|17353.6|17351.1|17347.6|17345.1|0
1591775100000|2020-06-10 07:45:00|17351.6|17349.1|17353.6|17351.1|17355.6|17353.1|17351.6|17349.1|0
1591775400000|2020-06-10 07:50:00|17352.6|17350.1|17354.6|17352.1|17357.6|17355.1|17352.6|17350.1|0
1591775700000|2020-06-10 07:55:00|17353.6|17351.1|17355.6|17353.1|17356.6|17354.1|17352.6|17350.1|0
1591776000000|2020-06-10 08:00:00|17354.6|17352.1|17359.6|17357.1|17359.6|17357.1|17354.6|17352.1|0
1591776300000|2020-06-10 08:05:00|17360.6|17358.1|17359.6|17357.1|17362.6|17360.1|17356.6|17354.1|0
1591776600000|2020-06-10 08:10:00|17360.6|17358.1|17352.6|17350.1|17361.6|17359.1|17352.6|17350.1|0
1591776900000|2020-06-10 08:15:00|17353.5|17351|17350.5|17348|17353.6|17351.1|17348.6|17346.1|0
1591777200000|2020-06-10 08:20:00|17351.5|17349|17353.5|17351|17354.5|17352|17350.5|17348|0
1591777500000|2020-06-10 08:25:00|17354.5|17352|17354.5|17352|17356.5|17354|17350.5|17348|0
1591777800000|2020-06-10 08:30:00|17353.5|17351|17351.5|17349|17355.5|17353|17350.5|17348|0
1591778100000|2020-06-10 08:35:00|17352.5|17350|17353.5|17351|17356.5|17354|17352.5|17350|0
1591778400000|2020-06-10 08:40:00|17354.5|17352|17355.5|17353|17355.5|17353|17351.5|17349|0
1591778700000|2020-06-10 08:45:00|17354.5|17352|17355.5|17353|17356.5|17354|17353.5|17351|0
1591779000000|2020-06-10 08:50:00|17354.5|17352|17354.5|17352|17356.5|17354|17353.5|17351|0
1591779300000|2020-06-10 08:55:00|17355.5|17353|17356|17353.5|17360.5|17358|17354.5|17352|0
1591779600000|2020-06-10 09:00:00|17355.5|17353|17360.5|17358|17361.5|17359|17353.5|17351|0
1591779900000|2020-06-10 09:05:00|17359.5|17357|17355.4|17352.9|17361.5|17359|17354.4|17351.9|0
1591780200000|2020-06-10 09:10:00|17354.4|17351.9|17355.4|17352.9|17355.4|17352.9|17352.4|17349.9|0
1591780500000|2020-06-10 09:15:00|17356.4|17353.9|17357.4|17354.9|17358.4|17355.9|17355.4|17352.9|0
1591780800000|2020-06-10 09:20:00|17358.4|17355.9|17362.4|17359.9|17362.9|17360.4|17357.4|17354.9|0
1591781100000|2020-06-10 09:25:00|17362.9|17360.4|17366.4|17363.9|17367.4|17364.9|17361.4|17358.9|0
1591781400000|2020-06-10 09:30:00|17367.4|17364.9|17358.4|17355.9|17369.4|17366.9|17357.4|17354.9|0
1591781700000|2020-06-10 09:35:00|17357.4|17354.9|17356.4|17353.9|17359.4|17356.9|17356.4|17353.9|0
1591782000000|2020-06-10 09:40:00|17357.4|17354.9|17350.4|17347.9|17358.4|17355.9|17349.9|17347.4|0
1591782300000|2020-06-10 09:45:00|17351.4|17348.9|17357.4|17354.9|17358.4|17355.9|17350.4|17347.9|0
1591782600000|2020-06-10 09:50:00|17358.3|17355.8|17356.4|17353.9|17359.4|17356.9|17355.9|17353.4|0
1591782900000|2020-06-10 09:55:00|17357.3|17354.8|17357.8|17355.3|17359.3|17356.8|17355.3|17352.8|0
1591783200000|2020-06-10 10:00:00|17357.3|17354.8|17361.3|17358.8|17362.3|17359.8|17357.3|17354.8|0
1591783500000|2020-06-10 10:05:00|17362.3|17359.8|17364.3|17361.8|17364.3|17361.8|17361.3|17358.8|0
1591783800000|2020-06-10 10:10:00|17363.3|17360.8|17364.3|17361.8|17364.3|17361.8|17360.3|17357.8|0
1591784100000|2020-06-10 10:15:00|17365.3|17362.8|17362.3|17359.8|17367.3|17364.8|17361.3|17358.8|0
1591784400000|2020-06-10 10:20:00|17361.8|17359.3|17360.3|17357.8|17364.3|17361.8|17359.3|17356.8|0
1591784700000|2020-06-10 10:25:00|17359.8|17357.3|17356.3|17353.8|17360.3|17357.8|17355.3|17352.8|0
1591785000000|2020-06-10 10:30:00|17355.3|17352.8|17352.3|17349.8|17356.3|17353.8|17351.3|17348.8|0
1591785300000|2020-06-10 10:35:00|17353.2|17350.7|17352.3|17349.8|17355.3|17352.8|17351.3|17348.8|0
1591785600000|2020-06-10 10:40:00|17353.3|17350.8|17355.2|17352.7|17356.2|17353.7|17352.3|17349.8|0
1591785900000|2020-06-10 10:45:00|17354.2|17351.7|17349.2|17346.7|17354.2|17351.7|17346.2|17343.7|0
1591786200000|2020-06-10 10:50:00|17350.2|17347.7|17348.2|17345.7|17351.2|17348.7|17347.2|17344.7|0
1591786500000|2020-06-10 10:55:00|17349.2|17346.7|17353.2|17350.7|17353.2|17350.7|17347.2|17344.7|0
1591786800000|2020-06-10 11:00:00|17354.2|17351.7|17353.2|17350.7|17355.2|17352.7|17352.2|17349.7|0
1591787100000|2020-06-10 11:05:00|17354.2|17351.7|17355.2|17352.7|17356.2|17353.7|17352.2|17349.7|0
1591787400000|2020-06-10 11:10:00|17356.2|17353.7|17356.2|17353.7|17361.2|17358.7|17356.2|17353.7|0
1591787700000|2020-06-10 11:15:00|17355.2|17352.7|17358.2|17355.7|17359.7|17357.2|17355.2|17352.7|0
1591788000000|2020-06-10 11:20:00|17357.2|17354.7|17359.2|17356.7|17361.2|17358.7|17356.2|17353.7|0
1591788300000|2020-06-10 11:25:00|17358.2|17355.7|17363.2|17360.7|17365.2|17362.7|17357.2|17354.7|0
1591788600000|2020-06-10 11:30:00|17362.2|17359.7|17364.1|17361.6|17364.1|17361.6|17359.1|17356.6|0
1591788900000|2020-06-10 11:35:00|17363.6|17361.1|17367.1|17364.6|17367.1|17364.6|17362.1|17359.6|0
1591789200000|2020-06-10 11:40:00|17366.1|17363.6|17362.1|17359.6|17366.1|17363.6|17360.1|17357.6|0
1591789500000|2020-06-10 11:45:00|17361.1|17358.6|17353.1|17350.6|17361.1|17358.6|17353.1|17350.6|0
1591789800000|2020-06-10 11:50:00|17352.1|17349.6|17347.1|17344.6|17353.1|17350.6|17346.1|17343.6|0
1591790100000|2020-06-10 11:55:00|17346.1|17343.6|17341.1|17338.6|17346.1|17343.6|17339.1|17336.6|0
1591790400000|2020-06-10 12:00:00|17340.1|17337.6|17338.1|17335.6|17342.1|17339.6|17338.1|17335.6|0
1591790700000|2020-06-10 12:05:00|17339.1|17336.6|17333.6|17331.1|17339.1|17336.6|17331.1|17328.6|0
1591791000000|2020-06-10 12:10:00|17334.1|17331.6|17330.1|17327.6|17336.1|17333.6|17329.1|17326.6|0
1591791300000|2020-06-10 12:15:00|17330.6|17328.1|17337|17334.5|17343|17340.5|17328.1|17325.6|0
1591791600000|2020-06-10 12:20:00|17336.5|17334|17336|17333.5|17340|17337.5|17334|17331.5|0
1591791900000|2020-06-10 12:25:00|17335|17332.5|17336|17333.5|17337|17334.5|17331.5|17329|0
1591792200000|2020-06-10 12:30:00|17336.1|17333.6|17344|17341.5|17344|17341.5|17334|17331.5|0
1591792500000|2020-06-10 12:35:00|17343|17340.5|17345|17342.5|17348|17345.5|17342|17339.5|0
1591792800000|2020-06-10 12:40:00|17344.5|17342|17339|17336.5|17345|17342.5|17338|17335.5|0
1591793100000|2020-06-10 12:45:00|17340|17337.5|17337|17334.5|17341|17338.5|17334|17331.5|0
1591793400000|2020-06-10 12:50:00|17336.5|17334|17338.5|17336|17340|17337.5|17334|17331.5|0
1591793700000|2020-06-10 12:55:00|17338|17335.5|17343|17340.5|17343|17340.5|17338|17335.5|0
1591794000000|2020-06-10 13:00:00|17342|17339.5|17351|17348.5|17351|17348.5|17342|17339.5|0
1591794300000|2020-06-10 13:05:00|17350.5|17348|17350.9|17348.4|17352|17349.5|17347.5|17345|0
1591794600000|2020-06-10 13:10:00|17351.9|17349.4|17351.9|17349.4|17351.9|17349.4|17349.9|17347.4|0
1591794900000|2020-06-10 13:15:00|17350.9|17348.4|17352.9|17350.4|17353.9|17351.4|17350.9|17348.4|0
1591795200000|2020-06-10 13:20:00|17351.9|17349.4|17351.9|17349.4|17352.9|17350.4|17349.9|17347.4|0
1591795500000|2020-06-10 13:25:00|17350.9|17348.4|17352.9|17350.4|17353.9|17351.4|17349.9|17347.4|0
1591795800000|2020-06-10 13:30:00|17353.4|17350.9|17348.9|17346.4|17353.9|17351.4|17348.9|17346.4|0
1591796100000|2020-06-10 13:35:00|17349.9|17347.4|17344.9|17342.4|17351.9|17349.4|17343.9|17341.4|0
1591796400000|2020-06-10 13:40:00|17343.9|17341.4|17344.9|17342.4|17345.9|17343.4|17341.9|17339.4|0
1591796700000|2020-06-10 13:45:00|17343.9|17341.4|17344.9|17342.4|17345.9|17343.4|17335.9|17333.4|0
1591797000000|2020-06-10 13:50:00|17343.9|17341.4|17348.8|17346.3|17351.8|17349.3|17342.9|17340.4|0
1591797300000|2020-06-10 13:55:00|17349.4|17346.9|17349.8|17347.3|17349.8|17347.3|17343.8|17341.3|0
1591797600000|2020-06-10 14:00:00|17348.8|17346.3|17351.8|17349.3|17351.8|17349.3|17345.9|17343.4|0
1591797900000|2020-06-10 14:05:00|17351.3|17348.8|17355.8|17353.3|17356.8|17354.3|17349.8|17347.3|0
1591798200000|2020-06-10 14:10:00|17356.8|17354.3|17359.3|17356.8|17359.8|17357.3|17354.8|17352.3|0
1591798500000|2020-06-10 14:15:00|17359.8|17357.3|17363.8|17361.3|17365.8|17363.3|17357.8|17355.3|0
1591798800000|2020-06-10 14:20:00|17364.8|17362.3|17365.8|17363.3|17365.8|17363.3|17357.8|17355.3|0
1591799100000|2020-06-10 14:25:00|17366.8|17364.3|17368.8|17366.3|17372.8|17370.3|17366.8|17364.3|0
1591799400000|2020-06-10 14:30:00|17369.8|17367.3|17365.8|17363.3|17372.8|17370.3|17365.8|17363.3|0
1591799700000|2020-06-10 14:35:00|17364.8|17362.3|17360.8|17358.3|17366.8|17364.3|17360.8|17358.3|0
1591800000000|2020-06-10 14:40:00|17361.8|17359.3|17364.7|17362.2|17365.7|17363.2|17361.7|17359.2|0
1591800300000|2020-06-10 14:45:00|17363.8|17361.3|17364.7|17362.2|17365.7|17363.2|17362.7|17360.2|0
1591800600000|2020-06-10 14:50:00|17363.8|17361.3|17368.7|17366.2|17371.2|17368.7|17363.8|17361.3|0
1591800900000|2020-06-10 14:55:00|17367.7|17365.2|17368.7|17366.2|17370.7|17368.2|17367.7|17365.2|0
1591801200000|2020-06-10 15:00:00|17369.7|17367.2|17367.7|17365.2|17371.7|17369.2|17365.7|17363.2|0
1591801500000|2020-06-10 15:05:00|17368.2|17365.7|17368.7|17366.2|17371.7|17369.2|17367.7|17365.2|0
1591801800000|2020-06-10 15:10:00|17367.7|17365.2|17372.7|17370.2|17375.7|17373.2|17366.7|17364.2|0
1591802100000|2020-06-10 15:15:00|17373.7|17371.2|17373.7|17371.2|17375.7|17373.2|17371.2|17368.7|0
1591802400000|2020-06-10 15:20:00|17372.7|17370.2|17372.7|17370.2|17376.7|17374.2|17372.7|17370.2|0
1591802700000|2020-06-10 15:25:00|17371.7|17369.2|17369.6|17367.1|17374.7|17372.2|17369.6|17367.1|0
1591803000000|2020-06-10 15:30:00|17370.6|17368.1|17367.6|17365.1|17370.6|17368.1|17367.6|17365.1|0
1591803300000|2020-06-10 15:35:00|17368.6|17366.1|17368.6|17366.1|17372.6|17370.1|17367.6|17365.1|0
1591803600000|2020-06-10 15:40:00|17369.6|17367.1|17365.6|17363.1|17369.6|17367.1|17364.6|17362.1|0
1591803900000|2020-06-10 15:45:00|17364.6|17362.1|17366.6|17364.1|17367.6|17365.1|17364.6|17362.1|0
1591804200000|2020-06-10 15:50:00|17367.6|17365.1|17369.6|17367.1|17370.6|17368.1|17366.6|17364.1|0
1591804500000|2020-06-10 15:55:00|17368.6|17366.1|17368.6|17366.1|17372.6|17370.1|17368.6|17366.1|0
1591804800000|2020-06-10 16:00:00|17367.6|17365.1|17366.6|17364.1|17367.6|17365.1|17365.6|17363.1|0
1591805100000|2020-06-10 16:05:00|17367.6|17365.1|17368.6|17366.1|17369.6|17367.1|17366.6|17364.1|0
1591805400000|2020-06-10 16:10:00|17367.6|17365.1|17368.6|17366.1|17369.6|17367.1|17367.6|17365.1|0
1591805700000|2020-06-10 16:15:00|17369.5|17367|17370.5|17368|17370.5|17368|17368.6|17366.1|0
1591806000000|2020-06-10 16:20:00|17369.6|17367.1|17370.5|17368|17372.5|17370|17368.5|17366|0
1591806300000|2020-06-10 16:25:00|17370.6|17368.1|17370.5|17368|17371.5|17369|17370.5|17368|0
1591806600000|2020-06-10 16:30:00|17371.5|17369|17370.5|17368|17371.5|17369|17369.5|17367|0
1591806900000|2020-06-10 16:35:00|17371.5|17369|17373.5|17371|17374|17371.5|17370.5|17368|0
1591807200000|2020-06-10 16:40:00|17374|17371.5|17377.5|17375|17377.5|17375|17373.5|17371|0
1591807500000|2020-06-10 16:45:00|17376.5|17374|17376.5|17374|17378.5|17376|17376.5|17374|0
1591807800000|2020-06-10 16:50:00|17377.5|17375|17379.5|17377|17380.5|17378|17377.5|17375|0
1591808100000|2020-06-10 16:55:00|17378.5|17376|17380.5|17378|17381.5|17379|17378.5|17376|0
1591808400000|2020-06-10 17:00:00|17379.5|17377|17379.4|17376.9|17379.5|17377|17377.5|17375|0
1591808700000|2020-06-10 17:05:00|17378.5|17376|17378.4|17375.9|17378.9|17376.4|17377.9|17375.4|0
1591809000000|2020-06-10 17:10:00|17377.4|17374.9|17378.4|17375.9|17379.4|17376.9|17377.4|17374.9|0
1591809300000|2020-06-10 17:15:00|17379.4|17376.9|17379.4|17376.9|17380.4|17377.9|17378.4|17375.9|0
1591809600000|2020-06-10 17:20:00|17380.4|17377.9|17381.4|17378.9|17381.4|17378.9|17379.4|17376.9|0
1591809900000|2020-06-10 17:25:00|17382.4|17379.9|17382.4|17379.9|17384.4|17381.9|17381.4|17378.9|0
1591810200000|2020-06-10 17:30:00|17381.9|17379.4|17380.4|17377.9|17381.9|17379.4|17380.4|17377.9|0
1591810500000|2020-06-10 17:35:00|17379.4|17376.9|17376.4|17373.9|17379.9|17377.4|17376.4|17373.9|0
1591810800000|2020-06-10 17:40:00|17375.4|17372.9|17374.4|17371.9|17375.4|17372.9|17374.4|17371.9|0
1591811100000|2020-06-10 17:45:00|17373.4|17370.9|17371.4|17368.9|17374.4|17371.9|17371.4|17368.9|0
1591811400000|2020-06-10 17:50:00|17372.3|17369.8|17370.3|17367.8|17372.4|17369.9|17370.3|17367.8|0
1591811700000|2020-06-10 17:55:00|17371.3|17368.8|17369.3|17366.8|17371.3|17368.8|17369.3|17366.8|0
1591812000000|2020-06-10 18:00:00|17369.8|17367.3|17363.3|17360.8|17374.3|17371.8|17361.4|17358.9|0
1591812300000|2020-06-10 18:05:00|17362.4|17359.9|17369.3|17366.8|17371.3|17368.8|17360.3|17357.8|0
1591812600000|2020-06-10 18:10:00|17368.8|17366.3|17374.3|17371.8|17375.3|17372.8|17366.3|17363.8|0
1591812900000|2020-06-10 18:15:00|17373.8|17371.3|17378.3|17375.8|17379.3|17376.8|17372.3|17369.8|0
1591813200000|2020-06-10 18:20:00|17377.3|17374.8|17379.3|17376.8|17381.8|17379.3|17376.3|17373.8|0
1591813500000|2020-06-10 18:25:00|17380.3|17377.8|17382.3|17379.8|17382.3|17379.8|17379.3|17376.8|0
1591813800000|2020-06-10 18:30:00|17383.2|17380.7|17388.3|17385.8|17388.3|17385.8|17383.2|17380.7|0
1591814100000|2020-06-10 18:35:00|17387.3|17384.8|17394.3|17391.8|17394.3|17391.8|17387.3|17384.8|0
1591814400000|2020-06-10 18:40:00|17395.3|17392.8|17395.2|17392.7|17397.2|17394.7|17391.2|17388.7|0
1591814700000|2020-06-10 18:45:00|17396.2|17393.7|17392.3|17389.8|17396.2|17393.7|17391.3|17388.8|0
1591815000000|2020-06-10 18:50:00|17391.8|17389.3|17399.2|17396.7|17401.2|17398.7|17391.3|17388.8|0
1591815300000|2020-06-10 18:55:00|17399.3|17396.8|17397.7|17395.2|17401.2|17398.7|17397.2|17394.7|0
1591815600000|2020-06-10 19:00:00|17398.2|17395.7|17408.7|17406.2|17410.2|17407.7|17397.2|17394.7|0
1591815900000|2020-06-10 19:05:00|17408.2|17405.7|17404.2|17401.7|17409.2|17406.7|17403.2|17400.7|0
1591816200000|2020-06-10 19:10:00|17403.2|17400.7|17401.2|17398.7|17404.2|17401.7|17401.2|17398.7|0
1591816500000|2020-06-10 19:15:00|17402.2|17399.7|17399.2|17396.7|17402.2|17399.7|17397.2|17394.7|0
1591816800000|2020-06-10 19:20:00|17400.2|17397.7|17401.2|17398.7|17401.2|17398.7|17395.2|17392.7|0
1591817100000|2020-06-10 19:25:00|17401.7|17399.2|17400.1|17397.6|17406.7|17404.2|17399.1|17396.6|0
1591817400000|2020-06-10 19:30:00|17399.7|17397.2|17401.1|17398.6|17403.1|17400.6|17398.1|17395.6|0
1591817700000|2020-06-10 19:35:00|17402.1|17399.6|17403.1|17400.6|17404.1|17401.6|17401.1|17398.6|0
1591818000000|2020-06-10 19:40:00|17403.6|17401.1|17404.1|17401.6|17405.1|17402.6|17402.1|17399.6|0
1591818300000|2020-06-10 19:45:00|17405.1|17402.6|17406.6|17404.1|17407.1|17404.6|17405.1|17402.6|0
1591818600000|2020-06-10 19:50:00|17407.1|17404.6|17404.1|17401.6|17407.1|17404.6|17404.1|17401.6|0
1591818900000|2020-06-10 19:55:00|17403.1|17400.6|17405.1|17402.6|17407.1|17404.6|17402.6|17400.1|0
1591855500000|2020-06-11 06:05:00|17434.3|17431.8|17430.8|17428.3|17436.8|17434.3|17429.8|17427.3|0
1591855800000|2020-06-11 06:10:00|17431.8|17429.3|17428.8|17426.3|17432.8|17430.3|17426.8|17424.3|0
1591856100000|2020-06-11 06:15:00|17429.8|17427.3|17425.8|17423.3|17433.8|17431.3|17424.8|17422.3|0
1591856400000|2020-06-11 06:20:00|17426.8|17424.3|17422.8|17420.3|17428.8|17426.3|17420.8|17418.3|0
1591856700000|2020-06-11 06:25:00|17421.8|17419.3|17428.8|17426.3|17429.8|17427.3|17420.8|17418.3|0
1591857000000|2020-06-11 06:30:00|17429.8|17427.3|17431.8|17429.3|17434.8|17432.3|17429.8|17427.3|0
1591857300000|2020-06-11 06:35:00|17430.8|17428.3|17427.7|17425.2|17431.7|17429.2|17425.7|17423.2|0
1591857600000|2020-06-11 06:40:00|17428.7|17426.2|17427.7|17425.2|17428.7|17426.2|17424.7|17422.2|0
1591857900000|2020-06-11 06:45:00|17426.7|17424.2|17424.7|17422.2|17426.7|17424.2|17423.7|17421.2|0
1591858200000|2020-06-11 06:50:00|17423.7|17421.2|17434.7|17432.2|17434.7|17432.2|17422.7|17420.2|0
1591858500000|2020-06-11 06:55:00|17435.7|17433.2|17433.7|17431.2|17442.7|17440.2|17431.7|17429.2|0
1591858800000|2020-06-11 07:00:00|17432.7|17430.2|17435.7|17433.2|17440.7|17438.2|17429.7|17427.2|0
1591859100000|2020-06-11 07:05:00|17434.7|17432.2|17444.7|17442.2|17444.7|17442.2|17433.7|17431.2|0
1591859400000|2020-06-11 07:10:00|17445.7|17443.2|17443.7|17441.2|17448.7|17446.2|17442.7|17440.2|0
1591859700000|2020-06-11 07:15:00|17444.2|17441.7|17443.7|17441.2|17447.7|17445.2|17438.7|17436.2|0
1591860000000|2020-06-11 07:20:00|17444.7|17442.2|17444.6|17442.1|17448.7|17446.2|17442.7|17440.2|0
1591860300000|2020-06-11 07:25:00|17445.6|17443.1|17445.6|17443.1|17446.6|17444.1|17442.6|17440.1|0
1591860600000|2020-06-11 07:30:00|17444.6|17442.1|17440.6|17438.1|17444.6|17442.1|17439.6|17437.1|0
1591860900000|2020-06-11 07:35:00|17439.6|17437.1|17437.6|17435.1|17440.6|17438.1|17433.6|17431.1|0
1591861200000|2020-06-11 07:40:00|17438.6|17436.1|17434.6|17432.1|17439.6|17437.1|17433.6|17431.1|0
1591861500000|2020-06-11 07:45:00|17433.6|17431.1|17438.6|17436.1|17440.6|17438.1|17433.6|17431.1|0
1591861800000|2020-06-11 07:50:00|17439.6|17437.1|17433.6|17431.1|17439.6|17437.1|17433.6|17431.1|0
1591862100000|2020-06-11 07:55:00|17432.6|17430.1|17439.6|17437.1|17439.6|17437.1|17432.6|17430.1|0
1591862400000|2020-06-11 08:00:00|17440.6|17438.1|17433.6|17431.1|17441.6|17439.1|17433.1|17430.6|0
1591862700000|2020-06-11 08:05:00|17433.1|17430.6|17429.6|17427.1|17433.1|17430.6|17426.6|17424.1|0
1591863000000|2020-06-11 08:10:00|17430.6|17428.1|17431.5|17429|17432.5|17430|17429.5|17427|0
1591863300000|2020-06-11 08:15:00|17431.1|17428.6|17437.5|17435|17438.5|17436|17430.5|17428|0
1591863600000|2020-06-11 08:20:00|17436.5|17434|17435.5|17433|17437.5|17435|17433.5|17431|0
1591863900000|2020-06-11 08:25:00|17436.5|17434|17437.5|17435|17438.5|17436|17434.5|17432|0
1591864200000|2020-06-11 08:30:00|17436.5|17434|17441.5|17439|17441.5|17439|17436.5|17434|0
1591864500000|2020-06-11 08:35:00|17440.5|17438|17441.5|17439|17442.5|17440|17438.5|17436|0
1591864800000|2020-06-11 08:40:00|17442.5|17440|17450.5|17448|17450.5|17448|17441.5|17439|0
1591865100000|2020-06-11 08:45:00|17451.5|17449|17452.5|17450|17456.5|17454|17449.5|17447|0
1591865400000|2020-06-11 08:50:00|17453|17450.5|17453.5|17451|17455.5|17453|17450.5|17448|0
1591865700000|2020-06-11 08:55:00|17454.5|17452|17453.4|17450.9|17457.5|17455|17452.4|17449.9|0
1591866000000|2020-06-11 09:00:00|17454.4|17451.9|17452.4|17449.9|17458.4|17455.9|17452.4|17449.9|0
1591866300000|2020-06-11 09:05:00|17453.4|17450.9|17451.4|17448.9|17454.4|17451.9|17449.4|17446.9|0
1591866600000|2020-06-11 09:10:00|17452.4|17449.9|17456.4|17453.9|17458.4|17455.9|17452.4|17449.9|0
1591866900000|2020-06-11 09:15:00|17457.4|17454.9|17461.4|17458.9|17462.4|17459.9|17456.4|17453.9|0
1591867200000|2020-06-11 09:20:00|17460.4|17457.9|17458.4|17455.9|17460.4|17457.9|17454.4|17451.9|0
1591867500000|2020-06-11 09:25:00|17457.4|17454.9|17457.4|17454.9|17457.4|17454.9|17453.4|17450.9|0
1591867800000|2020-06-11 09:30:00|17456.9|17454.4|17454.4|17451.9|17458.4|17455.9|17452.4|17449.9|0
1591868100000|2020-06-11 09:35:00|17453.4|17450.9|17451.4|17448.9|17453.4|17450.9|17450.4|17447.9|0
1591868400000|2020-06-11 09:40:00|17450.4|17447.9|17452.4|17449.9|17453.4|17450.9|17450.4|17447.9|0
1591868700000|2020-06-11 09:45:00|17453.4|17450.9|17456.3|17453.8|17457.3|17454.8|17452.4|17449.9|0
1591869000000|2020-06-11 09:50:00|17455.3|17452.8|17451.3|17448.8|17456.3|17453.8|17451.3|17448.8|0
1591869300000|2020-06-11 09:55:00|17452.3|17449.8|17450.3|17447.8|17452.3|17449.8|17449.4|17446.9|0
1591869600000|2020-06-11 10:00:00|17449.3|17446.8|17448.3|17445.8|17450.3|17447.8|17447.3|17444.8|0
1591869900000|2020-06-11 10:05:00|17447.3|17444.8|17448.8|17446.3|17451.3|17448.8|17446.8|17444.3|0
1591870200000|2020-06-11 10:10:00|17449.3|17446.8|17450.3|17447.8|17450.3|17447.8|17448.3|17445.8|0
1591870500000|2020-06-11 10:15:00|17451.3|17448.8|17449.3|17446.8|17452.8|17450.3|17449.3|17446.8|0
1591870800000|2020-06-11 10:20:00|17448.3|17445.8|17449.3|17446.8|17450.3|17447.8|17447.3|17444.8|0
1591871100000|2020-06-11 10:25:00|17449.8|17447.3|17451.3|17448.8|17452.3|17449.8|17449.3|17446.8|0
1591871400000|2020-06-11 10:30:00|17452.3|17449.8|17447.3|17444.8|17452.3|17449.8|17447.3|17444.8|0
1591871700000|2020-06-11 10:35:00|17447.2|17444.7|17447.2|17444.7|17449.2|17446.7|17447.2|17444.7|0
1591872000000|2020-06-11 10:40:00|17448.2|17445.7|17442.2|17439.7|17448.2|17445.7|17442.2|17439.7|0
1591872300000|2020-06-11 10:45:00|17443.2|17440.7|17438.2|17435.7|17444.2|17441.7|17438.2|17435.7|0
1591872600000|2020-06-11 10:50:00|17438.7|17436.2|17443.2|17440.7|17443.2|17440.7|17437.2|17434.7|0
1591872900000|2020-06-11 10:55:00|17444.2|17441.7|17443.2|17440.7|17446.2|17443.7|17442.2|17439.7|0
1591873200000|2020-06-11 11:00:00|17442.7|17440.2|17444.2|17441.7|17444.2|17441.7|17441.2|17438.7|0
1591873500000|2020-06-11 11:05:00|17444.7|17442.2|17448.2|17445.7|17448.2|17445.7|17444.2|17441.7|0
1591873800000|2020-06-11 11:10:00|17449.2|17446.7|17449.2|17446.7|17450.2|17447.7|17449.2|17446.7|0
1591874100000|2020-06-11 11:15:00|17450.2|17447.7|17454.2|17451.7|17454.2|17451.7|17450.2|17447.7|0
1591874400000|2020-06-11 11:20:00|17454.7|17452.2|17455.1|17452.6|17456.2|17453.7|17454.1|17451.6|0
1591874700000|2020-06-11 11:25:00|17456.1|17453.6|17457.1|17454.6|17457.1|17454.6|17454.1|17451.6|0
1591875000000|2020-06-11 11:30:00|17458.1|17455.6|17455.1|17452.6|17459.1|17456.6|17455.1|17452.6|0
1591875300000|2020-06-11 11:35:00|17456.1|17453.6|17457.1|17454.6|17458.1|17455.6|17455.1|17452.6|0
1591875600000|2020-06-11 11:40:00|17456.1|17453.6|17457.1|17454.6|17457.1|17454.6|17454.1|17451.6|0
1591875900000|2020-06-11 11:45:00|17458.1|17455.6|17456.1|17453.6|17458.1|17455.6|17454.1|17451.6|0
1591876200000|2020-06-11 11:50:00|17457.1|17454.6|17460.1|17457.6|17462.1|17459.6|17456.1|17453.6|0
1591876500000|2020-06-11 11:55:00|17461|17458.5|17459.1|17456.6|17463.1|17460.6|17459.1|17456.6|0
1591876800000|2020-06-11 12:00:00|17459.6|17457.1|17459.1|17456.6|17461.1|17458.6|17458.1|17455.6|0
1591877100000|2020-06-11 12:05:00|17458.1|17455.6|17458.1|17455.6|17459.1|17456.6|17454.1|17451.6|0
1591877400000|2020-06-11 12:10:00|17458.6|17456.1|17465|17462.5|17467|17464.5|17458.1|17455.6|0
1591877700000|2020-06-11 12:15:00|17464|17461.5|17469|17466.5|17471|17468.5|17463|17460.5|0
1591878000000|2020-06-11 12:20:00|17468.1|17465.6|17471|17468.5|17473|17470.5|17463|17460.5|0
1591878300000|2020-06-11 12:25:00|17472|17469.5|17468|17465.5|17473|17470.5|17468|17465.5|0
1591878600000|2020-06-11 12:30:00|17467|17464.5|17472|17469.5|17477.4|17474.9|17467|17464.5|0
1591878900000|2020-06-11 12:35:00|17472.5|17470|17474|17471.5|17475|17472.5|17471|17468.5|0
1591879200000|2020-06-11 12:40:00|17473.5|17471|17477|17474.5|17478|17475.5|17473|17470.5|0
1591879500000|2020-06-11 12:45:00|17478|17475.5|17479|17476.5|17481|17478.5|17475|17472.5|0
1591879800000|2020-06-11 12:50:00|17480|17477.5|17486|17483.5|17487|17484.5|17476|17473.5|0
1591880100000|2020-06-11 12:55:00|17487|17484.5|17481.9|17479.4|17488|17485.5|17481.9|17479.4|0
1591880400000|2020-06-11 13:00:00|17482.9|17480.4|17484.9|17482.4|17487.9|17485.4|17481.9|17479.4|0
1591880700000|2020-06-11 13:05:00|17483.9|17481.4|17482.9|17480.4|17484.4|17481.9|17481|17478.5|0
1591881000000|2020-06-11 13:10:00|17483.4|17480.9|17484.9|17482.4|17485.9|17483.4|17482.9|17480.4|0
1591881300000|2020-06-11 13:15:00|17483.9|17481.4|17481.9|17479.4|17489.9|17487.4|17480.9|17478.4|0
1591881600000|2020-06-11 13:20:00|17483.9|17481.4|17485.9|17483.4|17485.9|17483.4|17479.9|17477.4|0
1591881900000|2020-06-11 13:25:00|17484.9|17482.4|17489.9|17487.4|17490.9|17488.4|17483.9|17481.4|0
1591882200000|2020-06-11 13:30:00|17490.8|17488.3|17496.9|17494.4|17499.9|17497.4|17490.8|17488.3|0
1591882500000|2020-06-11 13:35:00|17496.4|17493.9|17499.9|17497.4|17500.9|17498.4|17494.9|17492.4|0
1591882800000|2020-06-11 13:40:00|17498.9|17496.4|17503.9|17501.4|17504.9|17502.4|17498.9|17496.4|0
1591883100000|2020-06-11 13:45:00|17502.9|17500.4|17503.8|17501.3|17505.8|17503.3|17499.8|17497.3|0
1591883400000|2020-06-11 13:50:00|17504.8|17502.3|17498.8|17496.3|17505.8|17503.3|17496.8|17494.3|0
1591883700000|2020-06-11 13:55:00|17497.8|17495.3|17493.8|17491.3|17500.8|17498.3|17493.8|17491.3|0
1591884000000|2020-06-11 14:00:00|17494.8|17492.3|17499.8|17497.3|17501.8|17499.3|17491.8|17489.3|0
1591884300000|2020-06-11 14:05:00|17498.8|17496.3|17500.8|17498.3|17500.8|17498.3|17497.8|17495.3|0
1591884600000|2020-06-11 14:10:00|17501.8|17499.3|17508.8|17506.3|17508.8|17506.3|17500.8|17498.3|0
1591884900000|2020-06-11 14:15:00|17507.8|17505.3|17511.8|17509.3|17511.8|17509.3|17505.8|17503.3|0
1591885200000|2020-06-11 14:20:00|17510.8|17508.3|17514.8|17512.3|17514.8|17512.3|17508.3|17505.8|0
1591885500000|2020-06-11 14:25:00|17515.8|17513.3|17517.8|17515.3|17519.8|17517.3|17513.8|17511.3|0
1591885800000|2020-06-11 14:30:00|17518.8|17516.3|17514.7|17512.2|17523.8|17521.3|17512.7|17510.2|0
1591886100000|2020-06-11 14:35:00|17515.7|17513.2|17514.7|17512.2|17517.7|17515.2|17513.7|17511.2|0
1591886400000|2020-06-11 14:40:00|17513.7|17511.2|17516.7|17514.2|17517.7|17515.2|17513.7|17511.2|0
1591886700000|2020-06-11 14:45:00|17515.7|17513.2|17516.7|17514.2|17517.7|17515.2|17514.7|17512.2|0
1591887000000|2020-06-11 14:50:00|17517.7|17515.2|17515.7|17513.2|17518.7|17516.2|17513.7|17511.2|0
1591887300000|2020-06-11 14:55:00|17516.7|17514.2|17514.7|17512.2|17518.7|17516.2|17513.7|17511.2|0
1591887600000|2020-06-11 15:00:00|17515.7|17513.2|17513.7|17511.2|17517.7|17515.2|17513.7|17511.2|0
1591887900000|2020-06-11 15:05:00|17512.7|17510.2|17509.7|17507.2|17513.7|17511.2|17506.7|17504.2|0
1591888200000|2020-06-11 15:10:00|17508.7|17506.2|17515.6|17513.1|17515.6|17513.1|17508.7|17506.2|0
1591888500000|2020-06-11 15:15:00|17514.7|17512.2|17506.7|17504.2|17514.7|17512.2|17506.7|17504.2|0
1591888800000|2020-06-11 15:20:00|17507.7|17505.2|17505.6|17503.1|17508.7|17506.2|17503.6|17501.1|0
1591889100000|2020-06-11 15:25:00|17504.6|17502.1|17501.6|17499.1|17506.6|17504.1|17501.6|17499.1|0
1591889400000|2020-06-11 15:30:00|17500.6|17498.1|17497.6|17495.1|17500.6|17498.1|17495.6|17493.1|0
1591889700000|2020-06-11 15:35:00|17498.1|17495.6|17499.6|17497.1|17499.6|17497.1|17496.6|17494.1|0
1591890000000|2020-06-11 15:40:00|17500.6|17498.1|17496.6|17494.1|17501.6|17499.1|17496.6|17494.1|0
1591890300000|2020-06-11 15:45:00|17497.6|17495.1|17499.6|17497.1|17500.6|17498.1|17496.6|17494.1|0
1591890600000|2020-06-11 15:50:00|17498.6|17496.1|17496.6|17494.1|17499.6|17497.1|17495.6|17493.1|0
1591890900000|2020-06-11 15:55:00|17495.6|17493.1|17494.6|17492.1|17497.6|17495.1|17494.6|17492.1|0
1591891200000|2020-06-11 16:00:00|17495.6|17493.1|17492.6|17490.1|17496.6|17494.1|17491.6|17489.1|0
1591891500000|2020-06-11 16:05:00|17491.6|17489.1|17495.5|17493|17495.5|17493|17490.6|17488.1|0
1591891800000|2020-06-11 16:10:00|17495.1|17492.6|17496.5|17494|17497.5|17495|17493.5|17491|0
1591892100000|2020-06-11 16:15:00|17495.5|17493|17496.5|17494|17497.5|17495|17495.5|17493|0
1591892400000|2020-06-11 16:20:00|17495.5|17493|17496.5|17494|17496.5|17494|17493.5|17491|0
1591892700000|2020-06-11 16:25:00|17497.5|17495|17499.5|17497|17500.5|17498|17496.5|17494|0
1591893000000|2020-06-11 16:30:00|17500|17497.5|17497.5|17495|17500.5|17498|17495.5|17493|0
1591893300000|2020-06-11 16:35:00|17496.5|17494|17499.5|17497|17499.5|17497|17496.5|17494|0
1591893600000|2020-06-11 16:40:00|17500.4|17497.9|17500.5|17498|17500.5|17498|17498.5|17496|0
1591893900000|2020-06-11 16:45:00|17501.5|17499|17500.5|17498|17501.5|17499|17499.5|17497|0
1591894200000|2020-06-11 16:50:00|17501.5|17499|17502.5|17500|17503.5|17501|17500.5|17498|0
1591894500000|2020-06-11 16:55:00|17503.5|17501|17503.4|17500.9|17504.4|17501.9|17502.4|17499.9|0
1591894800000|2020-06-11 17:00:00|17504.4|17501.9|17504.4|17501.9|17509.4|17506.9|17503.4|17500.9|0
1591895100000|2020-06-11 17:05:00|17505.4|17502.9|17510.4|17507.9|17510.4|17507.9|17502.4|17499.9|0
1591895400000|2020-06-11 17:10:00|17510.9|17508.4|17513.4|17510.9|17513.4|17510.9|17510.9|17508.4|0
1591895700000|2020-06-11 17:15:00|17512.5|17510|17511.4|17508.9|17512.5|17510|17505.4|17502.9|0
1591896000000|2020-06-11 17:20:00|17510.9|17508.4|17511.4|17508.9|17511.4|17508.9|17510.4|17507.9|0
1591896300000|2020-06-11 17:25:00|17511.9|17509.4|17512.4|17509.9|17513.4|17510.9|17510.4|17507.9|0
1591896600000|2020-06-11 17:30:00|17513.4|17510.9|17514.4|17511.9|17514.4|17511.9|17512.4|17509.9|0
1591896900000|2020-06-11 17:35:00|17515.4|17512.9|17516.4|17513.9|17517.4|17514.9|17515.4|17512.9|0
1591897200000|2020-06-11 17:40:00|17515.9|17513.4|17517.3|17514.8|17517.4|17514.9|17515.4|17512.9|0
1591897500000|2020-06-11 17:45:00|17516.3|17513.8|17515.3|17512.8|17518.3|17515.8|17514.8|17512.3|0
1591897800000|2020-06-11 17:50:00|17516.3|17513.8|17516.3|17513.8|17518.3|17515.8|17516.3|17513.8|0
1591898100000|2020-06-11 17:55:00|17517.3|17514.8|17517.3|17514.8|17518.3|17515.8|17516.3|17513.8|0
1591898400000|2020-06-11 18:00:00|17518.3|17515.8|17517.3|17514.8|17518.3|17515.8|17516.3|17513.8|0
1591898700000|2020-06-11 18:05:00|17517.8|17515.3|17518.3|17515.8|17519.3|17516.8|17516.3|17513.8|0
1591899000000|2020-06-11 18:10:00|17517.3|17514.8|17518.3|17515.8|17519.3|17516.8|17517.3|17514.8|0
1591899300000|2020-06-11 18:15:00|17517.3|17514.8|17514.3|17511.8|17517.3|17514.8|17514.3|17511.8|0
1591899600000|2020-06-11 18:20:00|17515.3|17512.8|17514.3|17511.8|17515.3|17512.8|17513.3|17510.8|0
1591899900000|2020-06-11 18:25:00|17515.3|17512.8|17513.3|17510.8|17516.3|17513.8|17513.3|17510.8|0
1591900200000|2020-06-11 18:30:00|17512.8|17510.3|17515.2|17512.7|17516.2|17513.7|17512.3|17509.8|0
1591900500000|2020-06-11 18:35:00|17514.2|17511.7|17514.2|17511.7|17516.7|17514.2|17514.2|17511.7|0
1591900800000|2020-06-11 18:40:00|17514.3|17511.8|17517.2|17514.7|17519.2|17516.7|17514.2|17511.7|0
1591901100000|2020-06-11 18:45:00|17516.7|17514.2|17518.2|17515.7|17519.2|17516.7|17516.2|17513.7|0
1591901400000|2020-06-11 18:50:00|17519.2|17516.7|17519.2|17516.7|17520.2|17517.7|17518.2|17515.7|0
1591901700000|2020-06-11 18:55:00|17520.2|17517.7|17520.7|17518.2|17522.2|17519.7|17516.2|17513.7|0
1591902000000|2020-06-11 19:00:00|17519.7|17517.2|17517.7|17515.2|17520.2|17517.7|17515.2|17512.7|0
1591902300000|2020-06-11 19:05:00|17518.2|17515.7|17516.2|17513.7|17519.7|17517.2|17515.2|17512.7|0
1591902600000|2020-06-11 19:10:00|17517.2|17514.7|17514.2|17511.7|17517.2|17514.7|17514.2|17511.7|0
1591902900000|2020-06-11 19:15:00|17515.1|17512.6|17515.2|17512.7|17517.2|17514.7|17513.2|17510.7|0
1591903200000|2020-06-11 19:20:00|17514.2|17511.7|17517.1|17514.6|17517.1|17514.6|17514.1|17511.6|0
1591903500000|2020-06-11 19:25:00|17518.1|17515.6|17516.1|17513.6|17519.1|17516.6|17515.1|17512.6|0
1591903800000|2020-06-11 19:30:00|17517.1|17514.6|17512.1|17509.6|17518.1|17515.6|17511.1|17508.6|0
1591904100000|2020-06-11 19:35:00|17513.1|17510.6|17516.1|17513.6|17518.1|17515.6|17513.1|17510.6|0
1591904400000|2020-06-11 19:40:00|17515.1|17512.6|17511.1|17508.6|17515.1|17512.6|17511.1|17508.6|0
1591904700000|2020-06-11 19:45:00|17511.6|17509.1|17511.1|17508.6|17514.1|17511.6|17510.1|17507.6|0
1591905000000|2020-06-11 19:50:00|17512|17509.5|17510.6|17508.1|17513.1|17510.6|17510.1|17507.6|0
1591905300000|2020-06-11 19:55:00|17510.1|17507.6|17509.1|17506.6|17513.1|17510.6|17509.1|17506.6|0
1591941900000|2020-06-12 06:05:00|17487.8|17485.3|17494.8|17492.3|17496.8|17494.3|17485.8|17483.3|0
1591942200000|2020-06-12 06:10:00|17493.8|17491.3|17498.8|17496.3|17500.8|17498.3|17492.8|17490.3|0
1591942500000|2020-06-12 06:15:00|17497.8|17495.3|17503.8|17501.3|17504.8|17502.3|17496.8|17494.3|0
1591942800000|2020-06-12 06:20:00|17504.3|17501.8|17509.8|17507.3|17511.3|17508.8|17502.8|17500.3|0
1591943100000|2020-06-12 06:25:00|17510.8|17508.3|17507.7|17505.2|17511.8|17509.3|17504.7|17502.2|0
1591943400000|2020-06-12 06:30:00|17506.7|17504.2|17499.7|17497.2|17507.7|17505.2|17497.7|17495.2|0
1591943700000|2020-06-12 06:35:00|17500.2|17497.7|17506.7|17504.2|17506.7|17504.2|17499.7|17497.2|0
1591944000000|2020-06-12 06:40:00|17505.7|17503.2|17505.7|17503.2|17508.2|17505.7|17503.7|17501.2|0
1591944300000|2020-06-12 06:45:00|17506.7|17504.2|17508.7|17506.2|17509.7|17507.2|17505.7|17503.2|0
1591944600000|2020-06-12 06:50:00|17507.7|17505.2|17511.7|17509.2|17518.7|17516.2|17507.7|17505.2|0
1591944900000|2020-06-12 06:55:00|17510.7|17508.2|17512.7|17510.2|17517.7|17515.2|17510.7|17508.2|0
1591945200000|2020-06-12 07:00:00|17511.7|17509.2|17506.7|17504.2|17512.7|17510.2|17505.7|17503.2|0
1591945500000|2020-06-12 07:05:00|17507.7|17505.2|17511.7|17509.2|17513.7|17511.2|17507.7|17505.2|0
1591945800000|2020-06-12 07:10:00|17512.7|17510.2|17499.2|17496.7|17514.7|17512.2|17497.7|17495.2|0
1591946100000|2020-06-12 07:15:00|17498.7|17496.2|17497.6|17495.1|17501.7|17499.2|17494.6|17492.1|0
1591946400000|2020-06-12 07:20:00|17496.6|17494.1|17498.6|17496.1|17501.6|17499.1|17495.6|17493.1|0
1591946700000|2020-06-12 07:25:00|17499.6|17497.1|17502.6|17500.1|17503.6|17501.1|17496.1|17493.6|0
1591947000000|2020-06-12 07:30:00|17503.6|17501.1|17497.6|17495.1|17503.6|17501.1|17493.6|17491.1|0
1591947300000|2020-06-12 07:35:00|17498.6|17496.1|17504.6|17502.1|17505.6|17503.1|17497.6|17495.1|0
1591947600000|2020-06-12 07:40:00|17503.6|17501.1|17511.6|17509.1|17511.6|17509.1|17503.6|17501.1|0
1591947900000|2020-06-12 07:45:00|17512.5|17510|17514.6|17512.1|17516.6|17514.1|17510.6|17508.1|0
1591948200000|2020-06-12 07:50:00|17513.6|17511.1|17517.6|17515.1|17519.6|17517.1|17512.6|17510.1|0
1591948500000|2020-06-12 07:55:00|17516.6|17514.1|17515.6|17513.1|17519.6|17517.1|17514.6|17512.1|0
1591948800000|2020-06-12 08:00:00|17514.6|17512.1|17519.5|17517|17519.6|17517.1|17514.6|17512.1|0
1591949100000|2020-06-12 08:05:00|17518.5|17516|17520.5|17518|17520.5|17518|17515.5|17513|0
1591949400000|2020-06-12 08:10:00|17520.1|17517.6|17513.5|17511|17520.5|17518|17511.5|17509|0
1591949700000|2020-06-12 08:15:00|17513|17510.5|17503.5|17501|17513.5|17511|17502|17499.5|0
1591950000000|2020-06-12 08:20:00|17502.6|17500.1|17496.5|17494|17503.5|17501|17496.5|17494|0
1591950300000|2020-06-12 08:25:00|17496|17493.5|17496.5|17494|17499.5|17497|17493.5|17491|0
1591950600000|2020-06-12 08:30:00|17497.5|17495|17500.5|17498|17504.5|17502|17496.5|17494|0
1591950900000|2020-06-12 08:35:00|17501.5|17499|17502.5|17500|17503.5|17501|17498.5|17496|0
1591951200000|2020-06-12 08:40:00|17503.5|17501|17498.5|17496|17503.5|17501|17498.5|17496|0
1591951500000|2020-06-12 08:45:00|17497.5|17495|17494.5|17492|17498.5|17496|17493.5|17491|0
1591951800000|2020-06-12 08:50:00|17495.5|17493|17501.4|17498.9|17501.4|17498.9|17495.5|17493|0
1591952100000|2020-06-12 08:55:00|17502.4|17499.9|17498.4|17495.9|17502.4|17499.9|17495.4|17492.9|0
1591952400000|2020-06-12 09:00:00|17497.4|17494.9|17499.4|17496.9|17502.4|17499.9|17497.4|17494.9|0
1591952700000|2020-06-12 09:05:00|17498.4|17495.9|17503.4|17500.9|17504.4|17501.9|17498.4|17495.9|0
1591953000000|2020-06-12 09:10:00|17503.5|17501|17502.4|17499.9|17505.4|17502.9|17501.4|17498.9|0
1591953300000|2020-06-12 09:15:00|17501.9|17499.4|17506.4|17503.9|17506.4|17503.9|17501.4|17498.9|0
1591953600000|2020-06-12 09:20:00|17505.4|17502.9|17497.4|17494.9|17505.4|17502.9|17496.4|17493.9|0
1591953900000|2020-06-12 09:25:00|17497.9|17495.4|17499.4|17496.9|17499.4|17496.9|17497.4|17494.9|0
1591954200000|2020-06-12 09:30:00|17498.4|17495.9|17499.4|17496.9|17499.4|17496.9|17494.4|17491.9|0
1591954500000|2020-06-12 09:35:00|17498.4|17495.9|17497.3|17494.8|17499.4|17496.9|17495.4|17492.9|0
1591954800000|2020-06-12 09:40:00|17496.3|17493.8|17494.3|17491.8|17497.3|17494.8|17490.3|17487.8|0
1591955100000|2020-06-12 09:45:00|17493.3|17490.8|17490.3|17487.8|17495.3|17492.8|17490.3|17487.8|0
1591955400000|2020-06-12 09:50:00|17489.9|17487.4|17489.3|17486.8|17491.3|17488.8|17487.3|17484.8|0
1591955700000|2020-06-12 09:55:00|17488.4|17485.9|17479.4|17476.9|17488.4|17485.9|17477.5|17475|0
1591956000000|2020-06-12 10:00:00|17480.4|17477.9|17484.3|17481.8|17487.3|17484.8|17479.4|17476.9|0
1591956300000|2020-06-12 10:05:00|17483.3|17480.8|17488.3|17485.8|17488.3|17485.8|17481.4|17478.9|0
1591956600000|2020-06-12 10:10:00|17488.8|17486.3|17488.3|17485.8|17490.3|17487.8|17486.3|17483.8|0
1591956900000|2020-06-12 10:15:00|17487.3|17484.8|17490.3|17487.8|17492.8|17490.3|17487.3|17484.8|0
1591957200000|2020-06-12 10:20:00|17489.3|17486.8|17489.3|17486.8|17493.3|17490.8|17488.3|17485.8|0
1591957500000|2020-06-12 10:25:00|17490.3|17487.8|17492.2|17489.7|17492.2|17489.7|17487.2|17484.7|0
1591957800000|2020-06-12 10:30:00|17491.2|17488.7|17490.2|17487.7|17493.2|17490.7|17489.2|17486.7|0
1591958100000|2020-06-12 10:35:00|17491.2|17488.7|17493.2|17490.7|17495.2|17492.7|17491.2|17488.7|0
1591958400000|2020-06-12 10:40:00|17494.2|17491.7|17498.2|17495.7|17498.7|17496.2|17492.7|17490.2|0
1591958700000|2020-06-12 10:45:00|17497.2|17494.7|17497.2|17494.7|17499.2|17496.7|17496.7|17494.2|0
1591959000000|2020-06-12 10:50:00|17498.2|17495.7|17494.2|17491.7|17499.2|17496.7|17493.2|17490.7|0
1591959300000|2020-06-12 10:55:00|17495.2|17492.7|17497.2|17494.7|17497.2|17494.7|17491.2|17488.7|0
1591959600000|2020-06-12 11:00:00|17496.7|17494.2|17498.2|17495.7|17498.2|17495.7|17495.2|17492.7|0
1591959900000|2020-06-12 11:05:00|17497.2|17494.7|17492.2|17489.7|17498.2|17495.7|17492.2|17489.7|0
1591960200000|2020-06-12 11:10:00|17491.2|17488.7|17493.2|17490.7|17494.2|17491.7|17488.2|17485.7|0
1591960500000|2020-06-12 11:15:00|17492.2|17489.7|17492.1|17489.6|17492.2|17489.7|17490.1|17487.6|0
1591960800000|2020-06-12 11:20:00|17493.1|17490.6|17491.1|17488.6|17494.1|17491.6|17491.1|17488.6|0
1591961100000|2020-06-12 11:25:00|17492.1|17489.6|17494.1|17491.6|17495.1|17492.6|17491.1|17488.6|0
1591961400000|2020-06-12 11:30:00|17493.6|17491.1|17497.1|17494.6|17498.1|17495.6|17493.6|17491.1|0
1591961700000|2020-06-12 11:35:00|17498.1|17495.6|17496.1|17493.6|17498.1|17495.6|17493.6|17491.1|0
1591962000000|2020-06-12 11:40:00|17495.1|17492.6|17497.1|17494.6|17497.1|17494.6|17492.1|17489.6|0
1591962300000|2020-06-12 11:45:00|17496.1|17493.6|17502.1|17499.6|17503.1|17500.6|17494.1|17491.6|0
1591962600000|2020-06-12 11:50:00|17503.1|17500.6|17499.1|17496.6|17503.1|17500.6|17498.1|17495.6|0
1591962900000|2020-06-12 11:55:00|17500.1|17497.6|17503.1|17500.6|17503.1|17500.6|17498.1|17495.6|0
1591963200000|2020-06-12 12:00:00|17504.1|17501.6|17505|17502.5|17506|17503.5|17502.1|17499.6|0
1591963500000|2020-06-12 12:05:00|17505.5|17503|17512|17509.5|17513|17510.5|17505|17502.5|0
1591963800000|2020-06-12 12:10:00|17511|17508.5|17511|17508.5|17512|17509.5|17508|17505.5|0
1591964100000|2020-06-12 12:15:00|17512|17509.5|17511|17508.5|17516|17513.5|17511|17508.5|0
1591964400000|2020-06-12 12:20:00|17512|17509.5|17519|17516.5|17519|17516.5|17511|17508.5|0
1591964700000|2020-06-12 12:25:00|17518|17515.5|17525|17522.5|17527|17524.5|17517.5|17515|0
1591965000000|2020-06-12 12:30:00|17526|17523.5|17526|17523.5|17532|17529.5|17525|17522.5|0
1591965300000|2020-06-12 12:35:00|17527|17524.5|17519|17516.5|17529|17526.5|17519|17516.5|0
1591965600000|2020-06-12 12:40:00|17519.5|17517|17519|17516.5|17520|17517.5|17516|17513.5|0
1591965900000|2020-06-12 12:45:00|17518|17515.5|17518|17515.5|17522|17519.5|17516.5|17514|0
1591966200000|2020-06-12 12:50:00|17517|17514.5|17515.9|17513.4|17519.4|17516.9|17514.9|17512.4|0
1591966500000|2020-06-12 12:55:00|17514.9|17512.4|17515.9|17513.4|17517.9|17515.4|17512.9|17510.4|0
1591966800000|2020-06-12 13:00:00|17515|17512.5|17515.9|17513.4|17518.9|17516.4|17514.9|17512.4|0
1591967100000|2020-06-12 13:05:00|17516.9|17514.4|17518.9|17516.4|17521.9|17519.4|17515.9|17513.4|0
1591967400000|2020-06-12 13:10:00|17517.9|17515.4|17515.9|17513.4|17519.9|17517.4|17513.9|17511.4|0
1591967700000|2020-06-12 13:15:00|17516.9|17514.4|17519.9|17517.4|17520.9|17518.4|17516.9|17514.4|0
1591968000000|2020-06-12 13:20:00|17520.8|17518.3|17522.4|17519.9|17525.9|17523.4|17517.9|17515.4|0
1591968300000|2020-06-12 13:25:00|17522.9|17520.4|17525.9|17523.4|17526.9|17524.4|17520.9|17518.4|0
1591968600000|2020-06-12 13:30:00|17526.9|17524.4|17528.9|17526.4|17531.9|17529.4|17525.9|17523.4|0
1591968900000|2020-06-12 13:35:00|17529.3|17526.8|17520.8|17518.3|17532.9|17530.4|17520.8|17518.3|0
1591969200000|2020-06-12 13:40:00|17519.9|17517.4|17518.8|17516.3|17521.8|17519.3|17516.8|17514.3|0
1591969500000|2020-06-12 13:45:00|17517.9|17515.4|17516.8|17514.3|17520.8|17518.3|17515.8|17513.3|0
1591969800000|2020-06-12 13:50:00|17515.8|17513.3|17517.8|17515.3|17518.8|17516.3|17513.8|17511.3|0
1591970100000|2020-06-12 13:55:00|17518.8|17516.3|17512.8|17510.3|17519.8|17517.3|17512.8|17510.3|0
1591970400000|2020-06-12 14:00:00|17513.3|17510.8|17510.8|17508.3|17513.8|17511.3|17507.8|17505.3|0
1591970700000|2020-06-12 14:05:00|17511.8|17509.3|17516.8|17514.3|17516.8|17514.3|17510.8|17508.3|0
1591971000000|2020-06-12 14:10:00|17515.8|17513.3|17522.8|17520.3|17522.8|17520.3|17514.8|17512.3|0
1591971300000|2020-06-12 14:15:00|17521.8|17519.3|17525.8|17523.3|17526.8|17524.3|17521.8|17519.3|0
1591971600000|2020-06-12 14:20:00|17524.8|17522.3|17525.8|17523.3|17526.8|17524.3|17520.8|17518.3|0
1591971900000|2020-06-12 14:25:00|17526.8|17524.3|17526.7|17524.2|17528.7|17526.2|17524.7|17522.2|0
1591972200000|2020-06-12 14:30:00|17526.2|17523.7|17530.7|17528.2|17531.7|17529.2|17525.7|17523.2|0
1591972500000|2020-06-12 14:35:00|17531.7|17529.2|17535.7|17533.2|17535.7|17533.2|17527.7|17525.2|0
1591972800000|2020-06-12 14:40:00|17535.2|17532.7|17534.7|17532.2|17535.2|17532.7|17530.2|17527.7|0
1591973100000|2020-06-12 14:45:00|17533.7|17531.2|17536.7|17534.2|17537.7|17535.2|17533.7|17531.2|0
1591973400000|2020-06-12 14:50:00|17537.6|17535.1|17540.7|17538.2|17540.7|17538.2|17536.7|17534.2|0
1591973700000|2020-06-12 14:55:00|17541.6|17539.1|17540.7|17538.2|17541.6|17539.1|17536.7|17534.2|0
1591974000000|2020-06-12 15:00:00|17541.7|17539.2|17544.7|17542.2|17544.7|17542.2|17537.7|17535.2|0
1591974300000|2020-06-12 15:05:00|17545.1|17542.6|17540.7|17538.2|17545.2|17542.7|17538.7|17536.2|0
1591974600000|2020-06-12 15:10:00|17540.6|17538.1|17543.6|17541.1|17545.6|17543.1|17539.7|17537.2|0
1591974900000|2020-06-12 15:15:00|17544.6|17542.1|17545.6|17543.1|17546.6|17544.1|17542.6|17540.1|0
1591975200000|2020-06-12 15:20:00|17544.6|17542.1|17546.6|17544.1|17546.6|17544.1|17539.6|17537.1|0
1591975500000|2020-06-12 15:25:00|17545.6|17543.1|17542.6|17540.1|17545.6|17543.1|17540.6|17538.1|0
1591975800000|2020-06-12 15:30:00|17541.6|17539.1|17535.6|17533.1|17542.6|17540.1|17534.6|17532.1|0
1591976100000|2020-06-12 15:35:00|17534.6|17532.1|17537.6|17535.1|17539.6|17537.1|17531.6|17529.1|0
1591976400000|2020-06-12 15:40:00|17538.6|17536.1|17542.6|17540.1|17543.6|17541.1|17536.6|17534.1|0
1591976700000|2020-06-12 15:45:00|17542.1|17539.6|17540.6|17538.1|17542.6|17540.1|17539.6|17537.1|0
1591977000000|2020-06-12 15:50:00|17541.6|17539.1|17537.6|17535.1|17541.6|17539.1|17537.6|17535.1|0
1591977300000|2020-06-12 15:55:00|17536.6|17534.1|17533.6|17531.1|17537.6|17535.1|17533.6|17531.1|0
1591977600000|2020-06-12 16:00:00|17532.6|17530.1|17533.5|17531|17536.5|17534|17532.5|17530|0
1591977900000|2020-06-12 16:05:00|17532.6|17530.1|17529.5|17527|17533.5|17531|17529.5|17527|0
1591978200000|2020-06-12 16:10:00|17530.5|17528|17529.5|17527|17532.5|17530|17529.5|17527|0
1591978500000|2020-06-12 16:15:00|17530|17527.5|17530.5|17528|17530.5|17528|17528.5|17526|0
1591978800000|2020-06-12 16:20:00|17529.5|17527|17532.5|17530|17532.5|17530|17529.5|17527|0
1591979100000|2020-06-12 16:25:00|17531.6|17529.1|17529.5|17527|17532.5|17530|17527.5|17525|0
1591979400000|2020-06-12 16:30:00|17530.5|17528|17529.5|17527|17532.5|17530|17528.5|17526|0
1591979700000|2020-06-12 16:35:00|17530.5|17528|17528.5|17526|17530.5|17528|17525.5|17523|0
1591980000000|2020-06-12 16:40:00|17528|17525.5|17528.5|17526|17528.5|17526|17526.5|17524|0
1591980300000|2020-06-12 16:45:00|17529.4|17526.9|17531.9|17529.4|17532.5|17530|17528.5|17526|0
1591980600000|2020-06-12 16:50:00|17531.5|17529|17532.4|17529.9|17532.4|17529.9|17529.4|17526.9|0
1591980900000|2020-06-12 16:55:00|17532.9|17530.4|17536.4|17533.9|17536.4|17533.9|17532.5|17530|0
1591981200000|2020-06-12 17:00:00|17535.5|17533|17537.4|17534.9|17537.4|17534.9|17534.4|17531.9|0
1591981500000|2020-06-12 17:05:00|17536.9|17534.4|17536.4|17533.9|17537.4|17534.9|17536.4|17533.9|0
1591981800000|2020-06-12 17:10:00|17535.4|17532.9|17535.4|17532.9|17537.4|17534.9|17535.4|17532.9|0
1591982100000|2020-06-12 17:15:00|17536.3|17533.8|17538.9|17536.4|17539.4|17536.9|17536.3|17533.8|0
1591982400000|2020-06-12 17:20:00|17539.4|17536.9|17537.4|17534.9|17539.4|17536.9|17535.4|17532.9|0
1591982700000|2020-06-12 17:25:00|17537.9|17535.4|17538.9|17536.4|17539.4|17536.9|17537.4|17534.9|0
1591983000000|2020-06-12 17:30:00|17538.4|17535.9|17542.4|17539.9|17542.4|17539.9|17538.4|17535.9|0
1591983300000|2020-06-12 17:35:00|17542.3|17539.8|17542.3|17539.8|17543.3|17540.8|17540.9|17538.4|0
1591983600000|2020-06-12 17:40:00|17543.3|17540.8|17540.3|17537.8|17543.3|17540.8|17538.3|17535.8|0
1591983900000|2020-06-12 17:45:00|17541.3|17538.8|17542.3|17539.8|17543.3|17540.8|17539.3|17536.8|0
1591984200000|2020-06-12 17:50:00|17543.3|17540.8|17540.3|17537.8|17543.3|17540.8|17540.3|17537.8|0
1591984500000|2020-06-12 17:55:00|17540.8|17538.3|17541.3|17538.8|17541.3|17538.8|17538.3|17535.8|0
1591984800000|2020-06-12 18:00:00|17540.3|17537.8|17542.3|17539.8|17543.3|17540.8|17538.3|17535.8|0
1591985100000|2020-06-12 18:05:00|17543.2|17540.7|17543.3|17540.8|17543.3|17540.8|17541.3|17538.8|0
1591985400000|2020-06-12 18:10:00|17542.3|17539.8|17539.3|17536.8|17542.8|17540.3|17538.3|17535.8|0
1591985700000|2020-06-12 18:15:00|17538.3|17535.8|17540.3|17537.8|17540.3|17537.8|17538.3|17535.8|0
1591986000000|2020-06-12 18:20:00|17539.8|17537.3|17538.2|17535.7|17540.3|17537.8|17537.2|17534.7|0
1591986300000|2020-06-12 18:25:00|17537.3|17534.8|17540.7|17538.2|17541.2|17538.7|17537.2|17534.7|0
1591986600000|2020-06-12 18:30:00|17540.3|17537.8|17538.2|17535.7|17541.2|17538.7|17536.3|17533.8|0
1591986900000|2020-06-12 18:35:00|17537.2|17534.7|17541.2|17538.7|17541.2|17538.7|17537.2|17534.7|0
1591987200000|2020-06-12 18:40:00|17540.2|17537.7|17540.2|17537.7|17542.2|17539.7|17540.2|17537.7|0
1591987500000|2020-06-12 18:45:00|17539.3|17536.8|17539.7|17537.2|17540.2|17537.7|17538.2|17535.7|0
1591987800000|2020-06-12 18:50:00|17539.2|17536.7|17536.2|17533.7|17540.2|17537.7|17536.2|17533.7|0
1591988100000|2020-06-12 18:55:00|17537.2|17534.7|17535.2|17532.7|17538.2|17535.7|17533.2|17530.7|0
1591988400000|2020-06-12 19:00:00|17534.7|17532.2|17534.2|17531.7|17534.7|17532.2|17531.2|17528.7|0
1591988700000|2020-06-12 19:05:00|17533.2|17530.7|17533.2|17530.7|17534.2|17531.7|17531.2|17528.7|0
1591989000000|2020-06-12 19:10:00|17532.2|17529.7|17529.1|17526.6|17533.2|17530.7|17529.1|17526.6|0
1591989300000|2020-06-12 19:15:00|17530.1|17527.6|17530.1|17527.6|17531.1|17528.6|17528.1|17525.6|0
1591989600000|2020-06-12 19:20:00|17530.2|17527.7|17533.1|17530.6|17533.1|17530.6|17530.2|17527.7|0
1591989900000|2020-06-12 19:25:00|17534.1|17531.6|17534.1|17531.6|17536.1|17533.6|17534.1|17531.6|0
1591990200000|2020-06-12 19:30:00|17533.1|17530.6|17533.1|17530.6|17534.1|17531.6|17533.1|17530.6|0
1591990500000|2020-06-12 19:35:00|17532.2|17529.7|17531.1|17528.6|17533.1|17530.6|17531.1|17528.6|0
1591990800000|2020-06-12 19:40:00|17532|17529.5|17529.1|17526.6|17532.1|17529.6|17529.1|17526.6|0
1591991100000|2020-06-12 19:45:00|17529.6|17527.1|17528.1|17525.6|17529.6|17527.1|17527.1|17524.6|0
1591991400000|2020-06-12 19:50:00|17527.6|17525.1|17527.1|17524.6|17528.1|17525.6|17527.1|17524.6|0
1591991700000|2020-06-12 19:55:00|17527.6|17525.1|17526.5|17524|17528.5|17526|17526.1|17523.6|0
1592201100000|2020-06-15 06:05:00|17557.3|17554.8|17561.2|17559.7|17563.2|17561.7|17556.3|17554.8|2247
1592201400000|2020-06-15 06:10:00|17560.2|17558.7|17558.2|17555.7|17563.2|17560.8|17554.2|17552.7|1440
1592201700000|2020-06-15 06:15:00|17557.2|17556.7|17551.2|17549.7|17558.2|17556.7|17549.2|17547.7|2442
1592202000000|2020-06-15 06:20:00|17550.2|17548.7|17559.2|17557.7|17559.2|17557.7|17549.2|17547.7|2406
1592202300000|2020-06-15 06:25:00|17558.2|17556.7|17566.2|17564.7|17569.2|17567.7|17557.2|17555.7|4032
1592202600000|2020-06-15 06:30:00|17565.2|17563.7|17557.2|17555.7|17566.2|17564.7|17556.2|17554.7|2569
1592202900000|2020-06-15 06:35:00|17558.1|17556.6|17564.2|17562.7|17565.2|17563.7|17554.2|17552.7|1539
1592203200000|2020-06-15 06:40:00|17565.2|17563.7|17569.2|17567.7|17570.2|17568.7|17564.2|17562.6|2459
1592203500000|2020-06-15 06:45:00|17569.1|17567.6|17568.2|17566.7|17570.2|17568.7|17565.2|17563.7|1403
1592203800000|2020-06-15 06:50:00|17569.2|17567.7|17570.1|17568.6|17573|17571.5|17566.1|17564.6|2072
1592204100000|2020-06-15 06:55:00|17571.1|17569.6|17571.1|17569.6|17576.2|17574.6|17570.1|17568.6|2479
1592204400000|2020-06-15 07:00:00|17570.1|17568.6|17564.1|17562.6|17572.2|17570.6|17562.2|17560.6|3459
1592204700000|2020-06-15 07:05:00|17565.1|17563.6|17571.1|17569.6|17573.1|17571.6|17561.2|17559.7|2616
1592205000000|2020-06-15 07:10:00|17570.1|17568.6|17574.1|17572.6|17575.1|17573.6|17567.1|17565.6|2148
1592205300000|2020-06-15 07:15:00|17575.1|17573.6|17565.1|17563.6|17577.1|17575.6|17564.1|17562.6|3775
1592205600000|2020-06-15 07:20:00|17564.1|17562.6|17563.1|17561.6|17571.1|17569.6|17563.1|17561.6|3982
1592205900000|2020-06-15 07:25:00|17564.1|17562.6|17563.1|17561.6|17566.1|17564.6|17561.1|17559.6|2149
1592206200000|2020-06-15 07:30:00|17564.1|17562.6|17567.1|17564.6|17567.1|17565.6|17561.1|17559.5|3080
1592206500000|2020-06-15 07:35:00|17566.1|17565.6|17562.1|17560.6|17566.1|17565.6|17559.1|17557.6|1696
1592206800000|2020-06-15 07:40:00|17561.1|17559.6|17563|17561.5|17563.1|17561.6|17557|17555.5|2229
1592207100000|2020-06-15 07:45:00|17563.1|17561.6|17566|17564.5|17567|17565.5|17561|17559.5|1966
1592207400000|2020-06-15 07:50:00|17565.1|17563.5|17567|17565.5|17569|17567.5|17565|17563.5|1276
1592207700000|2020-06-15 07:55:00|17566|17564.5|17561|17559.5|17566|17564.5|17561|17559.5|2658
1592208000000|2020-06-15 08:00:00|17560|17558.5|17554.2|17552.7|17561.9|17560.4|17552|17550.5|3419
1592208300000|2020-06-15 08:05:00|17553.2|17551.7|17559|17557.5|17561|17559.5|17553.2|17551.7|2538
1592208600000|2020-06-15 08:10:00|17560|17558.5|17554|17552.5|17561|17559.5|17554|17552.4|1829
1592208900000|2020-06-15 08:15:00|17553|17551.5|17551|17549.5|17557|17555.5|17551|17549.4|2177
1592209200000|2020-06-15 08:20:00|17550|17548.5|17550|17548.5|17554|17552.5|17549|17547.4|2250
1592209500000|2020-06-15 08:25:00|17550.9|17548.4|17550.9|17549.4|17553|17551.5|17548.9|17547.4|3200
1592209800000|2020-06-15 08:30:00|17551.9|17550.4|17548.9|17546.4|17555.9|17554.4|17547.9|17546.4|2303
1592210100000|2020-06-15 08:35:00|17547.9|17547.4|17550.9|17549.4|17550.9|17549.4|17545.9|17544.4|3081
1592210400000|2020-06-15 08:40:00|17551.9|17550.4|17546.9|17545.4|17552.9|17551.4|17546.9|17545.4|2643
1592210700000|2020-06-15 08:45:00|17545.9|17544.4|17549.9|17548.4|17551.9|17550.4|17545.9|17544.4|3080
1592211000000|2020-06-15 08:50:00|17548.9|17547.4|17545.9|17544.4|17551.4|17549.4|17543.9|17542.4|1730
1592211300000|2020-06-15 08:55:00|17544.9|17543.4|17543.9|17542.4|17547.9|17546.4|17542.9|17541.4|2417
1592211600000|2020-06-15 09:00:00|17544.9|17543.4|17546.9|17545.4|17547.9|17546.4|17539.9|17538.4|3574
1592211900000|2020-06-15 09:05:00|17547.9|17546.4|17548.9|17547.4|17550.9|17549.4|17543.9|17542.4|3492
1592212200000|2020-06-15 09:10:00|17547.9|17546.4|17543.9|17542.4|17547.9|17546.4|17540.8|17539.3|2338
1592212500000|2020-06-15 09:15:00|17544.9|17543.4|17542.8|17541.3|17545.3|17543.4|17540.8|17539.3|1535
1592212800000|2020-06-15 09:20:00|17543.8|17542.3|17543.8|17542.3|17545.8|17544.3|17542.8|17541.3|2246
1592213100000|2020-06-15 09:25:00|17544.8|17543.3|17543.8|17542.3|17544.8|17543.3|17541.8|17540.3|1615
1592213400000|2020-06-15 09:30:00|17544.8|17543.3|17547.8|17546.3|17549.8|17548.3|17541.8|17540.3|3307
1592213700000|2020-06-15 09:35:00|17546.8|17545.3|17545.8|17544.3|17547.8|17546.3|17543.8|17542.3|2339
1592214000000|2020-06-15 09:40:00|17544.8|17543.3|17541.8|17540.3|17545.8|17544.3|17540.9|17539.3|2014
1592214300000|2020-06-15 09:45:00|17542.8|17541.3|17542.8|17541.3|17544.8|17543.3|17539.8|17538.3|2885
1592214600000|2020-06-15 09:50:00|17542.7|17540.2|17545.8|17544.3|17547.8|17545.3|17541.8|17540.2|3389
1592214900000|2020-06-15 09:55:00|17546.8|17545.3|17542.8|17541.3|17546.8|17545.3|17542.8|17541.3|2034
1592215200000|2020-06-15 10:00:00|17543.8|17542.3|17540.7|17539.2|17545.8|17544.3|17540.7|17539.2|2341
1592215500000|2020-06-15 10:05:00|17539.7|17538.2|17543.7|17542.2|17544.7|17543.2|17538.7|17537.2|1880
1592215800000|2020-06-15 10:10:00|17542.7|17541.2|17541.7|17540.2|17543.7|17542.2|17536.7|17535.2|3229
1592216100000|2020-06-15 10:15:00|17542.7|17540.3|17543.7|17542.2|17546.7|17545.2|17541.7|17540.2|1501
1592216400000|2020-06-15 10:20:00|17543.6|17541.2|17546.7|17545.2|17547.7|17546.2|17540.7|17539.2|2062
1592216700000|2020-06-15 10:25:00|17545.8|17544.2|17549.7|17548.2|17549.7|17548.2|17545.7|17544.2|2197
1592217000000|2020-06-15 10:30:00|17548.7|17547.2|17551.7|17550.2|17551.7|17550.2|17545.7|17544.2|4904
1592217300000|2020-06-15 10:35:00|17551.6|17550.1|17550.7|17549.2|17552.7|17551.2|17549.7|17548.2|1711
1592217600000|2020-06-15 10:40:00|17551.7|17550.2|17548.7|17547.2|17552.7|17550.2|17547.7|17546.2|1149
1592217900000|2020-06-15 10:45:00|17549.7|17548.2|17550.7|17549.2|17553.7|17552.2|17548.7|17547.2|2316
1592218200000|2020-06-15 10:50:00|17549.7|17548.2|17548.6|17547.1|17552.7|17551.1|17548.6|17547.1|958
1592218500000|2020-06-15 10:55:00|17548.7|17547.2|17549.6|17548.1|17551.7|17550.1|17548.6|17547.1|927
1592218800000|2020-06-15 11:00:00|17548.6|17547.1|17554.6|17553.1|17554.6|17553.1|17548.6|17547.1|2012
1592219100000|2020-06-15 11:05:00|17555.6|17554.1|17553.6|17552.1|17555.6|17554.1|17552.6|17551.1|1004
1592219400000|2020-06-15 11:10:00|17554.6|17553.1|17558.6|17557.1|17559.6|17558.1|17553.6|17552.1|1499
1592219700000|2020-06-15 11:15:00|17559.6|17558.1|17558.6|17557.1|17561.6|17560.1|17557.6|17556.1|1260
1592220000000|2020-06-15 11:20:00|17558.5|17556.1|17558.6|17557.1|17561.6|17560.1|17558.5|17556.1|1688
1592220300000|2020-06-15 11:25:00|17557.6|17556.1|17558.6|17557.1|17559.6|17558.1|17553.6|17552.1|3935
1592220600000|2020-06-15 11:30:00|17557.6|17556.1|17555.6|17554.1|17558.6|17557.1|17554.5|17553|1364
1592220900000|2020-06-15 11:35:00|17556.6|17555.1|17554.5|17553|17556.6|17555.1|17552.6|17551|2093
1592221200000|2020-06-15 11:40:00|17555.5|17554|17555.5|17554|17556.5|17555|17554.5|17553|1928
1592221500000|2020-06-15 11:45:00|17556.5|17555|17552.5|17551|17558.5|17557|17550.5|17549|3954
1592221800000|2020-06-15 11:50:00|17553.5|17552|17554.5|17553|17554.5|17553|17552.5|17551|2169
1592222100000|2020-06-15 11:55:00|17555.5|17554|17561.5|17560|17561.6|17560|17555.5|17554|1331
1592222400000|2020-06-15 12:00:00|17560.5|17559|17559.5|17558|17560.5|17559|17556.5|17555|2363
1592222700000|2020-06-15 12:05:00|17558.5|17557|17562.5|17561|17562.5|17561|17558.5|17557|1564
1592223000000|2020-06-15 12:10:00|17561.5|17560|17563.5|17562|17566.5|17565|17560.5|17559|1497
1592223300000|2020-06-15 12:15:00|17562.5|17561|17559.5|17558|17564.5|17563|17558.5|17557|1666
1592223600000|2020-06-15 12:20:00|17558.5|17557|17561.5|17560|17563.5|17562|17558.5|17557|2812
1592223900000|2020-06-15 12:25:00|17562.5|17561|17564.4|17562.9|17566.4|17564.9|17561.5|17560|2908
1592224200000|2020-06-15 12:30:00|17563.5|17561.9|17563.4|17561.9|17566.4|17564.9|17561.4|17559.9|1897
1592224500000|2020-06-15 12:35:00|17562.4|17560.9|17556.4|17554.9|17563.4|17561.9|17555.4|17553.9|3770
1592224800000|2020-06-15 12:40:00|17557.4|17555.9|17555.5|17553|17560.5|17558.9|17554.4|17552.9|2129
1592225100000|2020-06-15 12:45:00|17555.4|17552.9|17555.4|17553.9|17558.4|17556.9|17553.4|17551.9|1531
1592225400000|2020-06-15 12:50:00|17556.4|17554.9|17554.4|17552.9|17557.4|17555.9|17553.4|17551.9|1324
1592225700000|2020-06-15 12:55:00|17553.4|17551.9|17552.4|17550.9|17554.4|17552.9|17550.4|17548.8|2441
1592226000000|2020-06-15 13:00:00|17553.4|17551.9|17553.4|17551.9|17555.4|17553.9|17549.4|17547.9|1900
1592226300000|2020-06-15 13:05:00|17554.3|17551.8|17558.4|17556.9|17558.4|17556.9|17553.4|17551.4|1485
1592226600000|2020-06-15 13:10:00|17559.4|17557.9|17559.4|17557.9|17560.4|17558.9|17558.4|17556.8|1632
1592226900000|2020-06-15 13:15:00|17559.3|17557.8|17556.3|17554.8|17559.3|17557.8|17553.3|17551.8|1703
1592227200000|2020-06-15 13:20:00|17555.3|17553.8|17557.3|17555.8|17559.3|17557.8|17555.3|17553.8|1235
1592227500000|2020-06-15 13:25:00|17558.2|17556.7|17558.3|17556.8|17559.3|17557.8|17557.3|17555.8|1115
1592227800000|2020-06-15 13:30:00|17557.4|17555.9|17561.3|17559.8|17563.3|17561.8|17552.3|17550.8|3468
1592228100000|2020-06-15 13:35:00|17560.3|17558.8|17548.3|17546.8|17561.3|17559.8|17546.3|17544.8|4884
1592228400000|2020-06-15 13:40:00|17548.4|17546.9|17548.3|17546.8|17550.3|17548.8|17543.3|17541.8|2348
1592228700000|2020-06-15 13:45:00|17547.3|17545.8|17546.3|17544.8|17550.3|17548.8|17544.3|17542.7|3309
1592229000000|2020-06-15 13:50:00|17545.3|17543.8|17539.3|17537.8|17546.3|17544.8|17537.3|17535.7|2853
1592229300000|2020-06-15 13:55:00|17540.3|17538.8|17540.3|17538.8|17543.3|17541.8|17536.3|17534.7|3525
1592229600000|2020-06-15 14:00:00|17541.3|17539.8|17543.2|17541.7|17545.3|17543.8|17540.2|17538.7|3873
1592229900000|2020-06-15 14:05:00|17544.2|17542.7|17544.2|17542.7|17547.2|17545.7|17541.2|17539.7|2744
1592230200000|2020-06-15 14:10:00|17545.2|17543.7|17544.2|17542.7|17546.7|17544.7|17544.2|17542.7|3349
1592230500000|2020-06-15 14:15:00|17545.1|17543.6|17545.2|17543.7|17549.3|17547.7|17544.2|17542.7|2444
1592230800000|2020-06-15 14:20:00|17545.3|17543.8|17544.2|17542.7|17547.3|17545.7|17542.2|17540.7|2798
1592231100000|2020-06-15 14:25:00|17543.2|17541.7|17545.2|17543.7|17545.2|17543.7|17540.2|17538.7|2640
1592231400000|2020-06-15 14:30:00|17544.2|17542.7|17540.2|17538.7|17546.2|17544.7|17538.2|17536.6|2440
1592231700000|2020-06-15 14:35:00|17541.2|17539.7|17544.2|17542.7|17544.2|17542.7|17539.2|17537.7|1913
1592232000000|2020-06-15 14:40:00|17543.2|17541.7|17534.2|17532.7|17544.2|17542.7|17534.2|17532.7|2017
1592232300000|2020-06-15 14:45:00|17535.2|17533.7|17533.2|17531.7|17535.2|17533.7|17528.2|17526.7|3393
1592232600000|2020-06-15 14:50:00|17532.2|17530.7|17527.1|17525.6|17533.2|17531.7|17526.1|17524.6|6513
1592232900000|2020-06-15 14:55:00|17526.1|17524.6|17527.2|17525.7|17529.1|17527.6|17522.2|17520.7|4307
1592233200000|2020-06-15 15:00:00|17526.2|17524.7|17524.2|17522.7|17533.2|17531.7|17523.2|17521.7|3840
1592233500000|2020-06-15 15:05:00|17525.2|17523.7|17526.2|17524.7|17526.2|17524.7|17523.2|17521.7|3574
1592233800000|2020-06-15 15:10:00|17527.2|17525.7|17531.2|17529.7|17531.2|17529.7|17525.2|17523.7|4022
1592234100000|2020-06-15 15:15:00|17531.3|17529.8|17529.2|17527.7|17532.2|17530.7|17526.2|17524.6|3060
1592234400000|2020-06-15 15:20:00|17530.2|17528.7|17528.2|17526.7|17532.2|17530.7|17527.2|17525.6|1616
1592234700000|2020-06-15 15:25:00|17528.1|17526.6|17527.2|17525.7|17531.2|17528.7|17524.2|17522.7|2090
1592235000000|2020-06-15 15:30:00|17528.2|17526.7|17533.1|17531.6|17534.1|17532.6|17526.1|17524.6|2629
1592235300000|2020-06-15 15:35:00|17534.1|17532.6|17534.1|17532.6|17535.2|17533.6|17532.1|17530.6|1326
1592235600000|2020-06-15 15:40:00|17534|17532.5|17537.1|17535.6|17537.1|17535.6|17534|17532.5|938
1592235900000|2020-06-15 15:45:00|17537|17535.5|17536.1|17534.6|17540.1|17538.6|17536.1|17534.6|1222
1592236200000|2020-06-15 15:50:00|17537.1|17535.6|17540.1|17537.6|17540.1|17538.6|17535.1|17533.6|1420
1592236500000|2020-06-15 15:55:00|17539.1|17536.6|17536.1|17534.6|17540.1|17537.6|17536.1|17534.6|1058
1592236800000|2020-06-15 16:00:00|17537|17535.5|17533.1|17530.6|17538.1|17536.6|17531.1|17529.6|1613
1592237100000|2020-06-15 16:05:00|17532.1|17530.1|17533.1|17531.6|17534.1|17532.6|17531.1|17529.6|665
1592237400000|2020-06-15 16:10:00|17533|17531.5|17532.1|17530.6|17533.1|17531.6|17531.1|17529.5|877
1592237700000|2020-06-15 16:15:00|17531.1|17529.6|17530|17528.5|17533.1|17531.6|17530|17528.5|601
1592238000000|2020-06-15 16:20:00|17530.1|17528.6|17528|17526.5|17532|17530.5|17528|17526.5|1061
1592238300000|2020-06-15 16:25:00|17529|17527.5|17529|17527.5|17530.1|17528.5|17528|17526.5|572
1592238600000|2020-06-15 16:30:00|17530|17528.5|17530|17528.5|17530.1|17528.5|17529|17527.5|363
1592238900000|2020-06-15 16:35:00|17529|17527.5|17527|17525.5|17529|17527.5|17527|17525.5|830
1592239200000|2020-06-15 16:40:00|17527.1|17525.6|17525|17523.5|17528|17525.6|17524|17522.5|433
1592239500000|2020-06-15 16:45:00|17524|17522.5|17526|17523.5|17526|17523.5|17523|17521.5|759
1592239800000|2020-06-15 16:50:00|17527|17524.5|17524|17522.5|17527|17525.4|17523|17521.5|744
1592240100000|2020-06-15 16:55:00|17523|17521.5|17523|17520.5|17524.4|17522.4|17522|17520.4|936
1592240400000|2020-06-15 17:00:00|17522.9|17521.5|17519|17517.5|17523|17521.5|17518|17516.5|1317
1592240700000|2020-06-15 17:05:00|17520|17518.5|17518.9|17517.4|17521.4|17519.5|17518.9|17517.4|127
1592241000000|2020-06-15 17:10:00|17518|17516.5|17519.9|17518.4|17521|17519.4|17517.9|17516.4|881
1592241300000|2020-06-15 17:15:00|17518.9|17517.4|17521.9|17520.4|17521.9|17520.4|17517.9|17516.4|539
1592241600000|2020-06-15 17:20:00|17522.9|17520.5|17521.9|17520.4|17523.4|17521.4|17520.9|17519.4|103
1592241900000|2020-06-15 17:25:00|17522|17519.5|17521.9|17520.4|17522|17520.4|17520.9|17519.4|143
1592242200000|2020-06-15 17:30:00|17522.9|17521.4|17520.9|17518.4|17522.9|17521.4|17518.8|17517.3|570
1592242500000|2020-06-15 17:35:00|17520.8|17519.4|17518.9|17517.4|17520.9|17519.4|17517.9|17515.4|319
1592242800000|2020-06-15 17:40:00|17519.9|17518.4|17521.9|17520.4|17521.9|17520.4|17519.9|17518.4|142
1592243100000|2020-06-15 17:45:00|17522.9|17521.4|17522.9|17520.4|17523.4|17521.4|17521.9|17520.4|85
1592243400000|2020-06-15 17:50:00|17521.9|17519.4|17516.8|17515.3|17521.9|17519.4|17515.8|17514.3|275
1592243700000|2020-06-15 17:55:00|17517.8|17514.3|17515.8|17514.3|17517.8|17515.3|17514.8|17513.3|167
1592244000000|2020-06-15 18:00:00|17515.9|17514.4|17508.8|17507.3|17516.8|17515.3|17508.7|17506.3|1535
1592244300000|2020-06-15 18:05:00|17507.8|17506.3|17509.8|17508.3|17509.8|17508.3|17505.8|17504.3|1186
1592244600000|2020-06-15 18:10:00|17508.8|17507.3|17508.8|17507.3|17510.8|17509.3|17507.8|17506.3|232
1592244900000|2020-06-15 18:15:00|17507.8|17506.3|17506.8|17505.3|17508.8|17506.3|17505.8|17504.3|517
1592245200000|2020-06-15 18:20:00|17505.8|17504.3|17505.8|17504.3|17508.8|17507.3|17504.9|17503.3|513
1592245500000|2020-06-15 18:25:00|17504.8|17503.3|17506.8|17505.3|17507.8|17506.3|17504.8|17503.3|301
1592245800000|2020-06-15 18:30:00|17505.8|17504.3|17511.8|17510.3|17511.8|17510.3|17505.8|17503.3|392
1592246100000|2020-06-15 18:35:00|17511.7|17510.2|17509.8|17508.3|17511.7|17510.2|17508.8|17507.2|177
1592246400000|2020-06-15 18:40:00|17510.8|17509.3|17510.7|17509.2|17510.8|17509.3|17507.7|17506.2|163
1592246700000|2020-06-15 18:45:00|17510.8|17508.2|17511.7|17510.2|17511.7|17510.2|17509.7|17508.2|208
1592247000000|2020-06-15 18:50:00|17511.8|17510.3|17513.7|17512.2|17514.8|17513.2|17511.7|17510.2|211
1592247300000|2020-06-15 18:55:00|17514.6|17513.1|17516.7|17515.2|17516.8|17515.2|17513.7|17512.2|140
1592247600000|2020-06-15 19:00:00|17515.7|17514.2|17512.7|17511.2|17516.7|17515.2|17512.7|17511.2|335
1592247900000|2020-06-15 19:05:00|17513.7|17512.2|17512.7|17511.2|17515.7|17514.2|17512.7|17511.2|141
1592248200000|2020-06-15 19:10:00|17513.7|17512.2|17511.7|17510.2|17513.7|17512.2|17511.7|17510.2|105
1592248500000|2020-06-15 19:15:00|17510.7|17509.2|17512.7|17511.2|17513.7|17512.2|17510.7|17509.2|68
1592248800000|2020-06-15 19:20:00|17513.7|17512.1|17511.7|17510.2|17514.7|17513.2|17511.7|17510.2|88
1592249100000|2020-06-15 19:25:00|17510.7|17509.2|17515.6|17514.1|17516.7|17515.2|17510.7|17509.2|290
1592249400000|2020-06-15 19:30:00|17514.6|17513.1|17517.6|17515.1|17519.6|17518.1|17514.6|17513.1|123
1592249700000|2020-06-15 19:35:00|17516.6|17516.1|17512.6|17511.1|17518.6|17517.1|17512.6|17511.1|165
1592250000000|2020-06-15 19:40:00|17513.6|17512.1|17511.8|17510.3|17513.6|17512.1|17511.6|17510.1|59
1592250300000|2020-06-15 19:45:00|17512.7|17511.2|17513.7|17512.2|17514.7|17513.2|17511.8|17510.3|78
1592250600000|2020-06-15 19:50:00|17512.8|17511.3|17510.8|17509.3|17512.8|17511.3|17509.9|17508.3|228
1592250900000|2020-06-15 19:55:00|17509.9|17508.4|17514.7|17512.2|17515.7|17514.1|17509.9|17508.3|266
1592287500000|2020-06-16 06:05:00|17492.2|17490.7|17492.2|17490.7|17494.2|17492.7|17488.2|17486.7|1934
1592287800000|2020-06-16 06:10:00|17493.2|17491.7|17492.2|17490.7|17495.2|17493.7|17491.1|17489.6|1295
1592288100000|2020-06-16 06:15:00|17493.2|17491.7|17494.2|17492.7|17496.2|17494.7|17491.2|17489.7|2250
1592288400000|2020-06-16 06:20:00|17493.2|17491.7|17490.2|17488.7|17495.2|17493.7|17490.2|17487.7|1487
1592288700000|2020-06-16 06:25:00|17491.2|17489.7|17489.4|17486.9|17494.2|17492.7|17488.4|17486.8|1816
1592289000000|2020-06-16 06:30:00|17488.4|17486.8|17488.2|17486.7|17489.4|17487.7|17486.2|17484.7|1706
1592289300000|2020-06-16 06:35:00|17489.2|17487.7|17502.2|17500.7|17502.2|17500.7|17487.2|17485.6|3343
1592289600000|2020-06-16 06:40:00|17503.2|17501.7|17499.2|17497.7|17503.2|17501.7|17494.2|17491.7|3036
1592289900000|2020-06-16 06:45:00|17499.1|17497.6|17496.1|17494.6|17503.1|17500.6|17496.1|17494.6|2206
1592290200000|2020-06-16 06:50:00|17495.1|17493.6|17497.1|17495.6|17498.1|17496.6|17493.1|17491.6|1845
1592290500000|2020-06-16 06:55:00|17496.2|17494.7|17498.1|17496.6|17499.1|17497.6|17494.1|17492.6|1598
1592290800000|2020-06-16 07:00:00|17497.2|17495.7|17498.1|17496.6|17502.1|17500.6|17494.2|17492.2|2976
1592291100000|2020-06-16 07:05:00|17499.1|17497.6|17496.1|17494.6|17499.2|17497.6|17495.1|17493.6|2150
1592291400000|2020-06-16 07:10:00|17495.1|17493.6|17493.1|17491.6|17496.1|17494.6|17492.1|17490.6|2440
1592291700000|2020-06-16 07:15:00|17494.1|17492.6|17501.1|17498.6|17502.1|17500.6|17493.1|17491.6|2349
1592292000000|2020-06-16 07:20:00|17500.1|17498.7|17503.1|17501.6|17504.1|17502.6|17497|17494.6|1991
1592292300000|2020-06-16 07:25:00|17502.1|17500.6|17499.1|17497.6|17506.1|17504.6|17499.1|17497.6|3267
1592292600000|2020-06-16 07:30:00|17500.1|17498.6|17503|17501.5|17507|17505.5|17499.1|17497.6|3029
1592292900000|2020-06-16 07:35:00|17504|17502.5|17493|17491.5|17504|17502.5|17492|17490.5|2193
1592293200000|2020-06-16 07:40:00|17492.1|17490.6|17496|17494.5|17497|17495.5|17492|17490.5|3157
1592293500000|2020-06-16 07:45:00|17495|17493.5|17501|17499.5|17501|17499.5|17495|17493.5|1632
1592293800000|2020-06-16 07:50:00|17500|17498.5|17495|17493.5|17501|17499.5|17495|17493.5|2427
1592294100000|2020-06-16 07:55:00|17494|17492.5|17499|17497.5|17501|17499.5|17494|17492.5|1648
1592294400000|2020-06-16 08:00:00|17500|17498.5|17505|17503.5|17507|17505.5|17500|17498.5|2340
1592294700000|2020-06-16 08:05:00|17504|17502.5|17510|17508.5|17510|17508.5|17503|17501.5|2887
1592295000000|2020-06-16 08:10:00|17509.9|17507.5|17511|17509.5|17513|17511.5|17506|17504.5|2591
1592295300000|2020-06-16 08:15:00|17512|17510.5|17512|17510.5|17514|17512.5|17510|17508.4|4101
1592295600000|2020-06-16 08:20:00|17513|17511.5|17511.9|17510.4|17515|17513.5|17509.9|17508.4|2543
1592295900000|2020-06-16 08:25:00|17512.9|17510.9|17508.9|17507.4|17512.9|17511.4|17505.9|17504.4|4344
1592296200000|2020-06-16 08:30:00|17507.9|17506.4|17505.9|17504.4|17509.9|17508.4|17505.9|17504.4|3886
1592296500000|2020-06-16 08:35:00|17506|17504.5|17501.9|17500.4|17507|17505.4|17500.9|17499.4|2659
1592296800000|2020-06-16 08:40:00|17502|17500.5|17500.9|17499.4|17503.9|17502.4|17500.9|17499.4|2202
1592297100000|2020-06-16 08:45:00|17499.9|17498.4|17494.9|17493.4|17501.9|17500.4|17494.9|17493.4|3403
1592297400000|2020-06-16 08:50:00|17495|17493.5|17493.9|17492.4|17495.9|17494.4|17490.9|17489.4|3881
1592297700000|2020-06-16 08:55:00|17492.9|17491.4|17494.9|17493.4|17494.9|17493.4|17489.9|17488.4|3135
1592298000000|2020-06-16 09:00:00|17493.9|17492.4|17498.9|17497.4|17500.9|17499.4|17493.9|17492.4|2587
1592298300000|2020-06-16 09:05:00|17497.9|17496.4|17499.8|17498.3|17501.9|17500.4|17497.9|17496.4|3800
1592298600000|2020-06-16 09:10:00|17500.8|17499.3|17503.8|17502.3|17504.8|17503.3|17498.8|17497.3|2233
1592298900000|2020-06-16 09:15:00|17504.8|17503.3|17500.8|17499.3|17504.8|17503.3|17499.8|17498.3|1373
1592299200000|2020-06-16 09:20:00|17501.8|17500.3|17503.8|17502.3|17504.9|17503.3|17500.8|17499.3|1582
1592299500000|2020-06-16 09:25:00|17504.7|17503.2|17505.8|17504.3|17505.8|17504.3|17502.8|17501.3|1332
1592299800000|2020-06-16 09:30:00|17504.8|17503.3|17505.8|17504.3|17507.8|17506.3|17504.8|17503.3|1626
1592300100000|2020-06-16 09:35:00|17504.8|17503.3|17505.8|17504.3|17507.8|17506.3|17502.8|17501.2|1570
1592300400000|2020-06-16 09:40:00|17504.9|17503.4|17500.8|17499.3|17505.8|17503.4|17500.8|17499.3|899
1592300700000|2020-06-16 09:45:00|17501.8|17500.3|17498.8|17497.3|17502.8|17501.3|17497.8|17496.3|1777
1592301000000|2020-06-16 09:50:00|17499.8|17498.3|17500.8|17499.3|17503.8|17502.3|17499.7|17497.3|1158
1592301300000|2020-06-16 09:55:00|17499.8|17498.3|17495.7|17494.2|17501.2|17499.3|17495.7|17494.2|2400
1592301600000|2020-06-16 10:00:00|17496.6|17495.1|17498.7|17497.2|17498.8|17497.2|17495.7|17494.2|1665
1592301900000|2020-06-16 10:05:00|17498.6|17497.1|17495.7|17494.2|17499.8|17498.2|17495.7|17494.2|2287
1592302200000|2020-06-16 10:10:00|17495.6|17494.1|17493.7|17492.2|17497.7|17496.2|17493.7|17492.2|1719
1592302500000|2020-06-16 10:15:00|17494.6|17493.1|17492.7|17491.2|17494.7|17493.2|17491.7|17490.2|2618
1592302800000|2020-06-16 10:20:00|17493.7|17492.2|17488.7|17487.2|17493.7|17492.2|17487.7|17486.1|2652
1592303100000|2020-06-16 10:25:00|17489.7|17488.2|17489.7|17488.2|17490.7|17489.2|17488.7|17487.1|1700
1592303400000|2020-06-16 10:30:00|17488.7|17487.2|17493.7|17491.2|17493.7|17492.2|17488.7|17487.2|3106
1592303700000|2020-06-16 10:35:00|17493.6|17492.1|17493.7|17492.2|17493.7|17492.2|17490.7|17489.1|1858
1592304000000|2020-06-16 10:40:00|17494.7|17493.2|17494.6|17493.1|17497.7|17495.2|17494.6|17493.1|1561
1592304300000|2020-06-16 10:45:00|17493.6|17492.1|17496.6|17495.1|17497.6|17496.1|17493.6|17492.1|2574
1592304600000|2020-06-16 10:50:00|17496.7|17495.2|17496.6|17495.1|17498.6|17497.1|17496.6|17495.1|1437
1592304900000|2020-06-16 10:55:00|17496.7|17495.2|17489.6|17488.1|17497.6|17496.1|17489.6|17488.1|1186
1592305200000|2020-06-16 11:00:00|17488.6|17487.1|17491.6|17490.1|17492.6|17491.1|17488.6|17487.1|1353
1592305500000|2020-06-16 11:05:00|17492.6|17491.1|17492.6|17491.1|17493.6|17492.1|17490.6|17489.1|1510
1592305800000|2020-06-16 11:10:00|17493.6|17492.1|17494.6|17493.1|17496.6|17494.1|17492.6|17492|1152
1592306100000|2020-06-16 11:15:00|17493.6|17492.1|17493.6|17492.1|17494.5|17493|17492.6|17491.1|1187
1592306400000|2020-06-16 11:20:00|17492.6|17491.1|17493.6|17492.1|17494.6|17493.1|17492.6|17491.1|1203
1592306700000|2020-06-16 11:25:00|17492.7|17491.2|17490.6|17489.1|17493.6|17492.1|17490.6|17489.1|1023
1592307000000|2020-06-16 11:30:00|17491.6|17490.1|17492.5|17491|17495.6|17494.1|17491.6|17490.1|913
1592307300000|2020-06-16 11:35:00|17493.5|17492|17493.5|17492|17493.6|17492|17491.5|17490|1218
1592307600000|2020-06-16 11:40:00|||||||||323
1592307900000|2020-06-16 11:45:00|17492.5|17491|17490.5|17489|17492.5|17491|17489.5|17488|2408
1592308200000|2020-06-16 11:50:00|17491.4|17489.9|17486.5|17485|17491.5|17490|17484.5|17483|2441
1592308500000|2020-06-16 11:55:00|17485.5|17484|17486.5|17485|17488|17486|17485.5|17484|1501
1592308800000|2020-06-16 12:00:00|17487.5|17486|17487.5|17486|17489.4|17487.9|17486.5|17485|2515
1592309100000|2020-06-16 12:05:00|17488.5|17487|17490.5|17489|17491.5|17490|17488.4|17486|2645
1592309400000|2020-06-16 12:10:00|17490.6|17489.1|17489.5|17488|17494.5|17493|17487.5|17486|4365
1592309700000|2020-06-16 12:15:00|17488.5|17487|17483.4|17481.9|17491.5|17490|17483.4|17481.9|3325
1592310000000|2020-06-16 12:20:00|17482.4|17480.9|17482.4|17480.9|17486.4|17484|17481.4|17479.9|3891
1592310300000|2020-06-16 12:25:00|17481.4|17479.9|17483.4|17481.9|17484.4|17482.9|17481.4|17479.9|2655
1592310600000|2020-06-16 12:30:00|17482.5|17481|17479.4|17477.9|17485.4|17482.9|17477.4|17475.9|6818
1592310900000|2020-06-16 12:35:00|17478.4|17476.9|17478.4|17476.9|17482.4|17480.9|17477.4|17475.9|4965
1592311200000|2020-06-16 12:40:00|17477.4|17475.9|17479.4|17477.9|17481.4|17479.9|17474.4|17472.9|5614
1592311500000|2020-06-16 12:45:00|17480.4|17478.9|17484.4|17482.9|17484.4|17482.9|17479.4|17477.9|2937
1592311800000|2020-06-16 12:50:00|17483.4|17481.9|17472.4|17470.9|17484.4|17482.9|17471.4|17469.9|4687
1592312100000|2020-06-16 12:55:00|17471.4|17469.9|17478.4|17476.9|17478.4|17476.9|17470.4|17468.9|3576
1592312400000|2020-06-16 13:00:00|17477.4|17475.9|17480.4|17478.9|17483.4|17481.9|17477.4|17475.9|3930
1592312700000|2020-06-16 13:05:00|17481.3|17479.8|17483.3|17481.8|17484.4|17482.9|17479.4|17477.9|4272
1592313000000|2020-06-16 13:10:00|17483.4|17481.9|17483.3|17481.8|17485.4|17483.8|17483.3|17480.9|2962
1592313300000|2020-06-16 13:15:00|17482.3|17480.8|17492.3|17490.8|17493.3|17491.8|17482.3|17480.8|5437
1592313600000|2020-06-16 13:20:00|17491.3|17489.8|17487.3|17485.8|17492.3|17490.8|17485.3|17483.8|3394
1592313900000|2020-06-16 13:25:00|17488.4|17485.9|17486.3|17484.8|17491.3|17489.8|17484.3|17482.8|2048
1592314200000|2020-06-16 13:30:00|17487.2|17485.7|17492.3|17490.8|17493.3|17490.8|17486.3|17484.7|3306
1592314500000|2020-06-16 13:35:00|17493.3|17491.8|17491.3|17489.8|17495.3|17493.8|17491.3|17489.7|4401
1592314800000|2020-06-16 13:40:00|17490.3|17488.8|17493.3|17491.8|17493.3|17491.8|17490.3|17488.7|2038
1592315100000|2020-06-16 13:45:00|17493.2|17491.7|17499.3|17497.8|17500.3|17498.8|17491.3|17489.8|2110
1592315400000|2020-06-16 13:50:00|17498.3|17496.8|17497.2|17495.7|17500.3|17498.8|17496.3|17494.8|3839
1592315700000|2020-06-16 13:55:00|17498.2|17496.7|17494.2|17492.7|17498.2|17496.7|17493.2|17491.7|2815
1592316000000|2020-06-16 14:00:00|17494.3|17491.8|17494.2|17492.7|17498.3|17496.7|17493.2|17491.7|3709
1592316300000|2020-06-16 14:05:00|17495.2|17493.7|17492.2|17490.7|17495.3|17493.7|17490.2|17488.7|3489
1592316600000|2020-06-16 14:10:00|17493.2|17491.7|17483.2|17481.7|17493.3|17491.7|17482.2|17480.7|5257
1592316900000|2020-06-16 14:15:00|17482.2|17480.7|17479.2|17477.7|17482.2|17480.7|17471.2|17469.7|4452
1592317200000|2020-06-16 14:20:00|17480.1|17478.6|17478.2|17476.7|17482.2|17480.7|17476.2|17473.7|3629
1592317500000|2020-06-16 14:25:00|17477.2|17475.7|17476.2|17474.7|17478.2|17476.7|17472.2|17470.7|2280
1592317800000|2020-06-16 14:30:00|17475.2|17473.7|17472.2|17470.7|17475.2|17473.7|17471.2|17469.7|2711
1592318100000|2020-06-16 14:35:00|17473.2|17471.7|17481.2|17479.7|17482.2|17480.7|17471.2|17469.7|7839
1592318400000|2020-06-16 14:40:00|17482.1|17480.6|17492.1|17490.6|17492.2|17490.6|17481.2|17479.7|6809
1592318700000|2020-06-16 14:45:00|17493.1|17491.6|17490.1|17488.6|17496.1|17493.7|17490.1|17488.6|4561
1592319000000|2020-06-16 14:50:00|17491.1|17489.6|17510.1|17508.6|17515.1|17513.6|17491.1|17489.6|9042
1592319300000|2020-06-16 14:55:00|17511.1|17509.6|17527|17525.5|17527|17525.5|17510.1|17508.6|11444
1592319600000|2020-06-16 15:00:00|17527.1|17525.6|17521.1|17519.6|17533.1|17531.6|17521.1|17519.6|12015
1592319900000|2020-06-16 15:05:00|17522.1|17520.6|17513.1|17511.6|17522.2|17520.6|17513.1|17511.6|6846
1592320200000|2020-06-16 15:10:00|17512.1|17510.6|17514.1|17512.6|17518.1|17516.6|17512.1|17510.6|5204
1592320500000|2020-06-16 15:15:00|17513.1|17511.6|17506.1|17504.6|17513.1|17511.6|17505.1|17503.5|5201
1592320800000|2020-06-16 15:20:00|17505.1|17503.6|17498.1|17496.6|17506.1|17504.6|17497.1|17495.6|4596
1592321100000|2020-06-16 15:25:00|17497.1|17495.6|17498.1|17496.6|17500.1|17498.6|17496.1|17494.5|3636
1592321400000|2020-06-16 15:30:00|17499.1|17497.6|17502|17500.5|17503|17501.5|17498|17496.5|3801
1592321700000|2020-06-16 15:35:00|17501|17499.5|17504|17501.5|17504.1|17502.5|17501|17499.5|2004
1592322000000|2020-06-16 15:40:00|17503.1|17502.5|17505|17503.5|17505.9|17504.4|17502|17500.5|1797
1592322300000|2020-06-16 15:45:00|17504|17502.5|17502|17500.5|17505.1|17503.5|17500|17498.5|1626
1592322600000|2020-06-16 15:50:00|17501.9|17500.4|17504|17502.5|17505|17503.5|17500|17498.1|1219
1592322900000|2020-06-16 15:55:00|17503|17501.5|17505|17503.5|17507|17505.5|17503|17501.5|1139
1592323200000|2020-06-16 16:00:00|17504.1|17502.6|17506|17504.5|17509|17507.5|17503|17501.5|1736
1592323500000|2020-06-16 16:05:00|17505.9|17504.4|17505|17503.5|17507|17505.5|17504|17502.4|1650
1592323800000|2020-06-16 16:10:00|17506|17504.5|17505|17503.5|17508|17506.5|17504|17502.4|2094
1592324100000|2020-06-16 16:15:00|17504|17502.5|17503.9|17502.4|17505|17503.5|17502.9|17501.4|1051
1592324400000|2020-06-16 16:20:00|17502.9|17501.4|17506.9|17505.4|17507|17505.4|17502.9|17501.4|1320
1592324700000|2020-06-16 16:25:00|17505.9|17504.4|17503.9|17502.4|17505.9|17504.4|17501.9|17500.4|741
1592325000000|2020-06-16 16:30:00|17503|17501.5|17497.9|17496.4|17503|17501.5|17497.9|17496.4|397
1592325300000|2020-06-16 16:35:00|17497|17495.5|17496.9|17495.4|17497.9|17495.5|17494.9|17493.4|1086
1592325600000|2020-06-16 16:40:00|17496|17494.5|17494.9|17493.4|17496.9|17495.4|17494.9|17493.4|786
1592325900000|2020-06-16 16:45:00|17495.9|17494.4|17496.9|17495.4|17497.9|17496.4|17494.9|17493.4|370
1592326200000|2020-06-16 16:50:00|17497.9|17495.5|17497.9|17496.4|17498.9|17497.4|17496.9|17495.4|606
1592326500000|2020-06-16 16:55:00|17498.9|17497.4|17498.9|17497.4|17499.9|17498.4|17497.9|17496.4|556
1592326800000|2020-06-16 17:00:00|17499.9|17498.4|17500.9|17499.4|17500.9|17499.4|17497.9|17496.4|251
1592327100000|2020-06-16 17:05:00|17501.8|17499.3|17500.8|17499.3|17502.3|17500.4|17498.8|17497.3|432
1592327400000|2020-06-16 17:10:00|17499.8|17498.3|17498.8|17497.3|17501.8|17499.4|17498.8|17497.3|179
1592327700000|2020-06-16 17:15:00|17497.8|17496.3|17498.8|17497.3|17498.9|17497.3|17496.8|17495.3|70
1592328000000|2020-06-16 17:20:00|17496.9|17495.4|17500.8|17499.3|17501.9|17500.3|17496.9|17495.4|680
1592328300000|2020-06-16 17:25:00|17500.9|17498.4|17502.8|17501.3|17503.8|17502.3|17499.8|17498.3|659
1592328600000|2020-06-16 17:30:00|17501.8|17500.3|17504.8|17503.3|17505.8|17503.4|17501.8|17500.2|561
1592328900000|2020-06-16 17:35:00|17505.8|17504.3|17503.8|17502.3|17506.8|17505.3|17502.8|17501.3|287
1592329200000|2020-06-16 17:40:00|17502.8|17501.3|17501.8|17500.3|17502.8|17501.3|17501.7|17499.3|47
1592329500000|2020-06-16 17:45:00|17501.7|17499.3|17500.8|17499.3|17501.8|17500.3|17499.8|17498.2|153
1592329800000|2020-06-16 17:50:00|17499.8|17498.3|17503.7|17502.2|17504.8|17503.3|17499.8|17498.3|160
1592330100000|2020-06-16 17:55:00|17502.8|17501.2|17500.7|17499.2|17503.7|17502.2|17500.7|17499.2|116
1592330400000|2020-06-16 18:00:00|17499.7|17498.2|17499.7|17498.2|17500.8|17499.2|17498.7|17497.2|137
1592330700000|2020-06-16 18:05:00|17500.7|17499.2|17502.7|17501.2|17503.7|17502.2|17499.7|17498.2|91
1592331000000|2020-06-16 18:10:00|17501.7|17500.2|17499.7|17498.2|17502.8|17501.2|17498.7|17497.2|98
1592331300000|2020-06-16 18:15:00|17498.8|17497.3|17499.7|17498.2|17500.8|17499.2|17497.7|17496.2|112
1592331600000|2020-06-16 18:20:00|17499.2|17497.2|17500.7|17499.2|17507.6|17506.1|17498.7|17497.1|672
1592331900000|2020-06-16 18:25:00|17501.7|17500.2|17504.7|17502.2|17504.7|17503.2|17501.7|17500.2|413
1592332200000|2020-06-16 18:30:00|17503.7|17501.3|17500.6|17499.1|17503.7|17502.1|17499.7|17498.1|233
1592332500000|2020-06-16 18:35:00|17500.7|17499.2|17500.7|17499.2|17501.1|17499.2|17498.6|17496.2|28
1592332800000|2020-06-16 18:40:00|17499.7|17498.2|17499.6|17498.1|17501.7|17500.2|17499.6|17498.1|33
1592333100000|2020-06-16 18:45:00|17500.6|17499.1|17501.6|17500.1|17501.6|17500.1|17499.6|17498.1|61
1592333400000|2020-06-16 18:50:00|17500.7|17499.2|17503.6|17502.1|17504.6|17503.1|17500.6|17499.1|85
1592333700000|2020-06-16 18:55:00|17502.6|17501.1|17498.6|17497.1|17503.6|17502.1|17498.6|17497.1|102
1592334000000|2020-06-16 19:00:00|17497.6|17496.1|17498.6|17497.1|17500.6|17499.1|17497.6|17495.1|281
1592334300000|2020-06-16 19:05:00|17499.5|17497|17501.6|17500.1|17502.6|17501.1|17499.5|17497|57
1592334600000|2020-06-16 19:10:00|17501.5|17500|17501.6|17500.1|17502.6|17500.1|17500.6|17499.1|34
1592334900000|2020-06-16 19:15:00|17502.5|17501|17504.6|17503.1|17504.6|17503.1|17501.6|17500|92
1592335200000|2020-06-16 19:20:00|17505.5|17504|17503.6|17502.1|17505.6|17504.1|17502.6|17501|326
1592335500000|2020-06-16 19:25:00|17501.7|17501.1|17503.5|17502|17505.6|17504.1|17501.6|17499.1|113
1592335800000|2020-06-16 19:30:00|17502.5|17501|17503.5|17502|17504.5|17502.1|17502.5|17501|125
1592336100000|2020-06-16 19:35:00|17504.6|17502.1|17503.5|17502|17504.6|17503|17503.5|17502|39
1592336400000|2020-06-16 19:40:00|17504.5|17503|17506.5|17505|17507.4|17505.9|17504.5|17503|79
1592336700000|2020-06-16 19:45:00|17507.5|17504|17506.5|17505|17507.6|17506|17505.5|17504|82
1592337000000|2020-06-16 19:50:00|17506.6|17504|17504.5|17503|17506.6|17505|17502.5|17501|107
1592337300000|2020-06-16 19:55:00|17504.6|17503.1|17506.5|17505|17508.5|17507|17504.6|17503|95
1592373900000|2020-06-17 06:05:00|17493.2|17491.7|17491.2|17489.7|17495.2|17493.7|17490.2|17488.7|1185
1592374200000|2020-06-17 06:10:00|17492.2|17490.7|17492.2|17490.7|17494.2|17492.6|17489.2|17487.7|667
1592374500000|2020-06-17 06:15:00|17493.2|17491.7|17499.2|17497.7|17499.2|17497.7|17492.2|17490.7|1148
1592374800000|2020-06-17 06:20:00|17499.1|17497.6|17492.2|17489.7|17499.2|17497.7|17491.2|17489.7|1306
1592375100000|2020-06-17 06:25:00|17491.2|17490.7|17487.2|17485.7|17494.2|17492.7|17486.2|17484.7|1796
1592375400000|2020-06-17 06:30:00|17488.2|17486.7|17487.2|17485.7|17488.2|17486.7|17483.2|17481.7|1384
1592375700000|2020-06-17 06:35:00|17488.2|17486.7|17484.1|17482.6|17488.2|17486.7|17481.1|17479.6|1866
1592376000000|2020-06-17 06:40:00|17485.1|17483.6|17481.1|17479.6|17486.1|17484.6|17481.1|17479.6|1844
1592376300000|2020-06-17 06:45:00|17482.1|17480.6|17487.1|17485.6|17487.1|17485.6|17481.1|17479.6|1316
1592376600000|2020-06-17 06:50:00|17486.1|17484.6|17488.1|17486.6|17489.2|17487.6|17483.1|17481.6|1235
1592376900000|2020-06-17 06:55:00|17487.1|17485.6|17490.1|17488.6|17490.1|17488.6|17486.1|17484.6|768
1592377200000|2020-06-17 07:00:00|17491.2|17488.7|17489.1|17487.6|17493.1|17491.6|17488.2|17486.7|2945
1592377500000|2020-06-17 07:05:00|17489|17486.5|17478.1|17476.6|17489|17486.6|17475.1|17473.6|3784
1592377800000|2020-06-17 07:10:00|17479.1|17477.6|17479.1|17476.6|17480.1|17478.6|17473.1|17471.6|3366
1592378100000|2020-06-17 07:15:00|17478.1|17475.7|17474.1|17472.6|17481.1|17479.6|17471.1|17469.6|3978
1592378400000|2020-06-17 07:20:00|17475.1|17473.6|17470.1|17468.6|17475.1|17473.6|17467.1|17465.6|3133
1592378700000|2020-06-17 07:25:00|17469.1|17467.6|17462.3|17460.8|17471|17469.5|17459.5|17457.9|5721
1592379000000|2020-06-17 07:30:00|17461.4|17459.9|17458.5|17457|17462.4|17460.8|17453.8|17452.3|5861
1592379300000|2020-06-17 07:35:00|17459.4|17457.9|17456.6|17455.1|17459.5|17458|17455.7|17454.1|3514
1592379600000|2020-06-17 07:40:00|17457.6|17456.1|17456.6|17455.1|17459.5|17458|17454.8|17453.3|2603
1592379900000|2020-06-17 07:45:00|17457.5|17456|17462.3|17460.8|17464.3|17461.8|17457.5|17456|3689
1592380200000|2020-06-17 07:50:00|17461.4|17459.9|17462.3|17460.8|17464.7|17462.7|17461.3|17459.8|3509
1592380500000|2020-06-17 07:55:00|17461.3|17459.8|17468|17465.5|17468|17466.5|17461.3|17459.8|3368
1592380800000|2020-06-17 08:00:00|17467.1|17466.5|17468|17466.5|17469|17467.5|17464.2|17462.7|3346
1592381100000|2020-06-17 08:05:00|17469|17467.5|17469|17467.5|17472|17470.5|17467|17465.5|3528
1592381400000|2020-06-17 08:10:00|17468|17466.5|17466|17464.5|17470.9|17469.4|17466|17464.5|2324
1592381700000|2020-06-17 08:15:00|17467|17465.5|17456.5|17455|17467|17465.5|17456.5|17455|5668
1592382000000|2020-06-17 08:20:00|17457.4|17455.9|17454.6|17453.1|17458.5|17456.9|17453.7|17452.2|4643
1592382300000|2020-06-17 08:25:00|17455.6|17454.1|17460.3|17458.8|17460.3|17458.8|17454.6|17453.1|3887
1592382600000|2020-06-17 08:30:00|17460.4|17457.9|17461.3|17459.8|17461.3|17459.8|17458.4|17456|5627
1592382900000|2020-06-17 08:35:00|17460.3|17458.8|17464.1|17462.6|17464.1|17462.6|17458.4|17456.9|2547
1592383200000|2020-06-17 08:40:00|17465.1|17463.5|17458.4|17456.9|17465.1|17463.5|17457.4|17455.9|2185
1592383500000|2020-06-17 08:45:00|17457.4|17455.9|17455.5|17454|17459.3|17457.8|17454.6|17453.1|2632
1592383800000|2020-06-17 08:50:00|17456.5|17455|17458.4|17456.9|17460.3|17458.8|17455.5|17453.1|2205
1592384100000|2020-06-17 08:55:00|17459.3|17457.8|17458.4|17456.9|17462.2|17459.7|17457.4|17455.9|2527
1592384400000|2020-06-17 09:00:00|17457.5|17455.9|17458.4|17456.9|17462.2|17460.7|17454.6|17453.1|6572
1592384700000|2020-06-17 09:05:00|17459.3|17457.8|17464|17462.5|17464.5|17462.6|17458.4|17456.9|2963
1592385000000|2020-06-17 09:10:00|17464.1|17462.6|17460.2|17458.7|17465|17463.5|17458.3|17456.8|2772
1592385300000|2020-06-17 09:15:00|17459.3|17457.8|17465.9|17464.4|17465.9|17464.4|17459.3|17457.8|3870
1592385600000|2020-06-17 09:20:00|17465|17463.5|17469.8|17468.3|17470.8|17469.3|17463.1|17461.5|4039
1592385900000|2020-06-17 09:25:00|17468.8|17467.3|17469.8|17468.3|17470.8|17469.3|17464.9|17463.4|7503
1592386200000|2020-06-17 09:30:00|17470.8|17469.3|17469.8|17468.3|17473.8|17472.3|17468.8|17467.3|6713
1592386500000|2020-06-17 09:35:00|17470.8|17469.3|17468.8|17467.3|17471.8|17470.3|17468.8|17467.3|3873
1592386800000|2020-06-17 09:40:00|17468.7|17466.3|17469.8|17468.3|17471.8|17470.3|17466.8|17465.3|1852
1592387100000|2020-06-17 09:45:00|17468.8|17467.3|17475.7|17474.2|17476.7|17475.2|17468.7|17467.2|3647
1592387400000|2020-06-17 09:50:00|17476.7|17475.2|17479.7|17478.2|17479.7|17478.2|17475.7|17474.2|5743
1592387700000|2020-06-17 09:55:00|17480.7|17479.2|17482.7|17481.2|17484.7|17483.2|17479.7|17478.2|5605
1592388000000|2020-06-17 10:00:00|17483.6|17482.1|17483.7|17482.2|17484.7|17483.2|17481.7|17480.2|3323
1592388300000|2020-06-17 10:05:00|17484.7|17483.2|17481.7|17480.2|17485.7|17484.2|17481.7|17480.2|2900
1592388600000|2020-06-17 10:10:00|17482.7|17481.2|17482.7|17481.2|17485.7|17484.2|17481.7|17480.2|2796
1592388900000|2020-06-17 10:15:00|17482.2|17480.2|17483.7|17482.2|17484.7|17483.2|17481.7|17480.2|2595
1592389200000|2020-06-17 10:20:00|17484.6|17483.1|17485.7|17484.2|17486.7|17485.2|17483.7|17482.2|2613
1592389500000|2020-06-17 10:25:00|17484.8|17483.3|17474.7|17473.2|17485.7|17484.2|17474.7|17473.2|3842
1592389800000|2020-06-17 10:30:00|17475.7|17474.2|17470.7|17469.2|17475.7|17474.2|17469.7|17468.2|2966
1592390100000|2020-06-17 10:35:00|17469.8|17468.3|17469.6|17468.1|17469.8|17468.3|17466.7|17465.2|2550
1592390400000|2020-06-17 10:40:00|17470.6|17469.1|17472.6|17471.1|17472.6|17471.1|17469.6|17468.1|2300
1592390700000|2020-06-17 10:45:00|17472.5|17471|17467.6|17466.1|17472.6|17471.1|17466.7|17465.2|2415
1592391000000|2020-06-17 10:50:00|17468.6|17467.1|17468.6|17467.1|17470.6|17469.1|17467.6|17466.1|2361
1592391300000|2020-06-17 10:55:00|17467.6|17466.1|17464.8|17463.3|17468.6|17467.1|17463.8|17462.3|1641
1592391600000|2020-06-17 11:00:00|17463.8|17462.3|17461|17459.5|17464.8|17463.3|17458.1|17456.6|3064
1592391900000|2020-06-17 11:05:00|17462|17460.4|17460|17458.5|17462|17460.4|17458.1|17456.6|2311
1592392200000|2020-06-17 11:10:00|17459|17457.5|17463.8|17462.3|17463.8|17462.3|17458.1|17456.6|2470
1592392500000|2020-06-17 11:15:00|17462.8|17461.3|17466.6|17465.1|17466.7|17465.1|17462.8|17461.3|2044
1592392800000|2020-06-17 11:20:00|17465.7|17464.2|17467.5|17466|17469.6|17467.2|17465.7|17464.2|2392
1592393100000|2020-06-17 11:25:00|17466.6|17465.1|17469.5|17467|17470.5|17469|17466.6|17465.1|2036
1592393400000|2020-06-17 11:30:00|17468.6|17468|17470.5|17468|17471.6|17470|17467.5|17466|5663
1592393700000|2020-06-17 11:35:00|17469.6|17468.1|17470.5|17469|17472.5|17471|17469.5|17467.6|807
1592394000000|2020-06-17 11:40:00|17469.5|17468|17470.5|17469|17470.5|17469|17468.5|17466.5|1209
1592394300000|2020-06-17 11:45:00|17471.5|17469.1|17466.7|17465.2|17471.5|17470|17466.7|17465.2|953
1592394600000|2020-06-17 11:50:00|17465.7|17464.2|17465.7|17464.2|17466.7|17465.2|17463.8|17462.2|1406
1592394900000|2020-06-17 11:55:00|17464.7|17463.2|17467.6|17466.1|17468.6|17467|17464.7|17462.8|1415
1592395200000|2020-06-17 12:00:00|17468.5|17467|17470.5|17469|17470.5|17469|17467.6|17466.1|1360
1592395500000|2020-06-17 12:05:00|17469.5|17468|17471.5|17470|17472.5|17470.1|17467.6|17466.1|1459
1592395800000|2020-06-17 12:10:00|17472.5|17471|17474.4|17472.9|17476.5|17474.9|17471.5|17470|2088
1592396100000|2020-06-17 12:15:00|17475.4|17473.9|17477.4|17475.9|17477.4|17475.9|17474.4|17472.9|2252
1592396400000|2020-06-17 12:20:00|17478.4|17474.9|17476.4|17474.9|17478.4|17476.9|17474.4|17472.9|3254
1592396700000|2020-06-17 12:25:00|17475.4|17473.9|17477.4|17475.9|17478.4|17476.9|17474.4|17472.9|2967
1592397000000|2020-06-17 12:30:00|17476.4|17474.9|17483.4|17481.9|17483.5|17481.9|17475.4|17473.9|3406
1592397300000|2020-06-17 12:35:00|17484.4|17482.9|17485.4|17483.9|17486.4|17484.9|17482.4|17480.9|3428
1592397600000|2020-06-17 12:40:00|17486.4|17484.8|17487.4|17485.9|17487.4|17485.9|17484.4|17482.9|2818
1592397900000|2020-06-17 12:45:00|17488.4|17484.9|17485.4|17483.9|17488.4|17485.9|17481.4|17479.8|3667
1592398200000|2020-06-17 12:50:00|17486.4|17484.9|17486.4|17484.9|17488.4|17486.9|17483.4|17481.9|2603
1592398500000|2020-06-17 12:55:00|17487.4|17485.9|17489.3|17487.8|17491.4|17489.9|17487.4|17485.9|3013
1592398800000|2020-06-17 13:00:00|17490.3|17488.8|17492.3|17490.8|17494.3|17492.8|17487.3|17485.8|2947
1592399100000|2020-06-17 13:05:00|17493.3|17491.8|17498.3|17496.8|17498.3|17496.8|17491.3|17489.8|5008
1592399400000|2020-06-17 13:10:00|17497.3|17495.8|17499.3|17497.8|17500.3|17498.8|17496.3|17494.3|2164
1592399700000|2020-06-17 13:15:00|17500.2|17498.7|17505.3|17503.8|17506.3|17504.8|17500.2|17498.7|4667
1592400000000|2020-06-17 13:20:00|17504.3|17502.8|17499.3|17497.8|17506.3|17504.8|17499.3|17497.8|5442
1592400300000|2020-06-17 13:25:00|17500.3|17498.8|17503.3|17501.8|17503.3|17501.8|17497.3|17495.7|3032
1592400600000|2020-06-17 13:30:00|17502.3|17500.8|17505.3|17503.8|17508.3|17506.8|17501.3|17499.8|4541
1592400900000|2020-06-17 13:35:00|17505.2|17503.7|17507.3|17505.8|17509.3|17507.8|17503.3|17501.8|4420
1592401200000|2020-06-17 13:40:00|17508.3|17506.8|17509.3|17507.8|17509.3|17507.8|17506.3|17504.8|2389
1592401500000|2020-06-17 13:45:00|17508.3|17506.8|17505.2|17503.7|17509.3|17507.8|17504.2|17502.7|2276
1592401800000|2020-06-17 13:50:00|17506.2|17504.7|17504.2|17502.7|17506.2|17504.7|17500.2|17498.7|1974
1592402100000|2020-06-17 13:55:00|17505.2|17503.7|17509.2|17507.7|17513.2|17511.7|17504.2|17502.7|4340
1592402400000|2020-06-17 14:00:00|17510.2|17508.7|17514.2|17512.7|17514.2|17512.7|17508.2|17506.7|3850
1592402700000|2020-06-17 14:05:00|17513.2|17511.7|17516.2|17514.7|17518.2|17516.7|17512.2|17510.7|4060
1592403000000|2020-06-17 14:10:00|17517.1|17514.6|17514.2|17512.7|17519.2|17517.7|17514.2|17512.7|2755
1592403300000|2020-06-17 14:15:00|17515.2|17513.7|17525.2|17523.7|17527.2|17525.7|17513.2|17511.7|6807
1592403600000|2020-06-17 14:20:00|17525.1|17523.6|17523.2|17520.7|17528.2|17526.7|17520.2|17518.7|3724
1592403900000|2020-06-17 14:25:00|17522.2|17521.7|17532.2|17530.7|17532.2|17530.7|17522.2|17520.7|4735
1592404200000|2020-06-17 14:30:00|17531.2|17529.7|17527.1|17525.6|17534.2|17532.7|17522.2|17520.7|5505
1592404500000|2020-06-17 14:35:00|17528.1|17526.6|17524.1|17522.6|17531.1|17529.6|17523.1|17521.6|2572
1592404800000|2020-06-17 14:40:00|17524|17522.5|17521.1|17519.6|17527.1|17525.6|17521.1|17519.6|5592
1592405100000|2020-06-17 14:45:00|17521.2|17518.7|17523.1|17520.6|17526.1|17524.6|17519.1|17517.6|3200
1592405400000|2020-06-17 14:50:00|17522.2|17520.7|17518.1|17516.6|17523.1|17521.6|17517.1|17515.6|1505
1592405700000|2020-06-17 14:55:00|17518.2|17515.7|17517.1|17515.6|17521.1|17519.6|17515.1|17513.6|2062
1592406000000|2020-06-17 15:00:00|17516.2|17514.7|17515.1|17513.6|17518.1|17516.6|17515.1|17513.6|2284
1592406300000|2020-06-17 15:05:00|17514.2|17512.7|17514.1|17512.6|17516.1|17514.6|17511.1|17509.5|3880
1592406600000|2020-06-17 15:10:00|17513.1|17511.6|17511.1|17509.6|17515.1|17513.6|17510.1|17508.5|3867
1592406900000|2020-06-17 15:15:00|17510.1|17508.6|17511.1|17509.6|17513.1|17511.6|17509.1|17507.5|3256
1592407200000|2020-06-17 15:20:00|17512|17510.5|17507|17505.5|17512|17510.5|17505|17503.5|3703
1592407500000|2020-06-17 15:25:00|17506|17504.5|17502|17500.5|17508|17506.5|17502|17500.5|2823
1592407800000|2020-06-17 15:30:00|17503|17501.5|17500|17498.5|17504|17502.5|17498|17496.5|3290
1592408100000|2020-06-17 15:35:00|17499.1|17497.6|17497|17495.5|17500.1|17498.5|17497|17495.5|2564
1592408400000|2020-06-17 15:40:00|17496|17494.5|17501|17499.5|17501|17499.5|17496|17494.5|2561
1592408700000|2020-06-17 15:45:00|17502|17500.5|17499|17497.5|17504|17502.5|17499|17497.4|2759
1592409000000|2020-06-17 15:50:00|17500|17498.5|17504|17502.5|17506|17504.5|17499.9|17498.4|2888
1592409300000|2020-06-17 15:55:00|17503|17501.5|17504|17501.5|17504|17502.5|17500|17498.5|1991
1592409600000|2020-06-17 16:00:00|17503.9|17501.4|17503|17501.5|17505|17503.5|17502|17500.5|962
1592409900000|2020-06-17 16:05:00|17502|17500.5|17503|17501.5|17505|17503.5|17502|17500.5|902
1592410200000|2020-06-17 16:10:00|17502.9|17501.4|17503.9|17502.4|17504.9|17503.4|17500.9|17499.4|801
1592410500000|2020-06-17 16:15:00|17503.4|17501.4|17498.9|17497.4|17503.9|17502.4|17498.9|17497.4|997
1592410800000|2020-06-17 16:20:00|17499.9|17498.4|17493.9|17492.4|17499.9|17498.4|17492.9|17491.4|2590
1592411100000|2020-06-17 16:25:00|17493|17491.5|17493.9|17492.4|17494.9|17493.4|17492.9|17491.4|744
1592411400000|2020-06-17 16:30:00|17494|17491.4|17492.9|17491.4|17494.9|17493.4|17491.9|17490.4|934
1592411700000|2020-06-17 16:35:00|17491.9|17490.4|17491.9|17490.4|17492.9|17491.4|17490.9|17489.3|945
1592412000000|2020-06-17 16:40:00|17491.8|17490.3|17489.9|17488.4|17491.9|17490.4|17489.9|17488.4|666
1592412300000|2020-06-17 16:45:00|17490|17488.5|17490.9|17489.4|17491.9|17490.4|17489.9|17488.4|714
1592412600000|2020-06-17 16:50:00|17491.9|17490.4|17490.9|17489.4|17493.9|17492.4|17489.9|17488.3|977
1592412900000|2020-06-17 16:55:00|17489.9|17488.4|17489.8|17488.3|17490.9|17489.4|17489.8|17488.3|579
1592413200000|2020-06-17 17:00:00|17487.8|17486.3|17496.8|17495.3|17497.8|17496.3|17487.8|17486.3|1568
1592413500000|2020-06-17 17:05:00|17497.8|17496.3|17497.8|17496.3|17498.8|17497.3|17495.8|17494.3|464
1592413800000|2020-06-17 17:10:00|17498.8|17497.3|17497.8|17496.3|17499.8|17498.3|17496.8|17494.9|376
1592414100000|2020-06-17 17:15:00|17497.9|17495.4|17490.8|17489.3|17497.9|17496.3|17490.8|17489.3|648
1592414400000|2020-06-17 17:20:00|17491.8|17490.3|17488.8|17486.3|17492.9|17491.3|17487.8|17486.3|588
1592414700000|2020-06-17 17:25:00|17487.8|17486.2|17488.8|17487.3|17489.8|17488.3|17487.8|17486.2|351
1592415000000|2020-06-17 17:30:00|17487.9|17486.4|17484.8|17483.3|17488.8|17487.3|17484.8|17483.3|631
1592415300000|2020-06-17 17:35:00|17484.9|17483.4|17483.8|17482.3|17485.8|17484.3|17483.8|17482.3|238
1592415600000|2020-06-17 17:40:00|17482.8|17481.3|17481.8|17480.3|17483.8|17482.3|17481.8|17480.2|433
1592415900000|2020-06-17 17:45:00|17482.6|17481.1|17480.7|17478.2|17482.8|17481.3|17479.7|17478.2|849
1592416200000|2020-06-17 17:50:00|17481.6|17479.2|17479.7|17478.2|17482.7|17480.3|17479.7|17478.2|195
1592416500000|2020-06-17 17:55:00|17480.7|17479.2|17481.7|17480.2|17481.7|17480.2|17480.7|17479.2|229
1592416800000|2020-06-17 18:00:00|17481.8|17480.3|17482.7|17481.2|17482.7|17481.2|17480.7|17479.2|337
1592417100000|2020-06-17 18:05:00|17481.8|17480.3|17485.7|17484.2|17485.7|17484.2|17481.7|17480.2|149
1592417400000|2020-06-17 18:10:00|17484.7|17483.2|17485.7|17484.2|17486.7|17484.2|17484.7|17483.2|220
1592417700000|2020-06-17 18:15:00|17486.6|17484.1|17487.7|17486.2|17488.7|17487.2|17484.7|17483.2|494
1592418000000|2020-06-17 18:20:00|17486.7|17485.2|17487.7|17486.2|17488.7|17487.2|17486.7|17485.1|181
1592418300000|2020-06-17 18:25:00|17486.7|17485.2|17486.7|17485.2|17487.7|17486.2|17485.7|17484.2|96
1592418600000|2020-06-17 18:30:00|17487.7|17486.1|17487.6|17486.1|17488.7|17487.2|17486.7|17485.2|72
1592418900000|2020-06-17 18:35:00|17488.6|17486.2|17486.6|17485.1|17489.6|17488.1|17486.6|17485.1|28
1592419200000|2020-06-17 18:40:00|17485.6|17484.1|17484.6|17483.1|17486.6|17485.1|17483.6|17482.1|245
1592419500000|2020-06-17 18:45:00|17483.6|17482.1|17484.6|17483.1|17486.7|17485.1|17483.6|17482.1|49
1592419800000|2020-06-17 18:50:00|17485.6|17483.2|17488.6|17487.1|17489.6|17488|17484.6|17483.1|85
1592420100000|2020-06-17 18:55:00|17487.6|17486.1|17491.6|17490.1|17492.6|17491.1|17485.6|17483.1|303
1592420400000|2020-06-17 19:00:00|17491.5|17489.1|17489.6|17488.1|17492.6|17491.1|17488.6|17487.1|167
1592420700000|2020-06-17 19:05:00|17489.5|17487.1|17492.6|17491.1|17492.6|17491.1|17488.6|17487.1|72
1592421000000|2020-06-17 19:10:00|17491.6|17490.1|17492.6|17491.1|17493.6|17492.1|17491.6|17489.1|96
1592421300000|2020-06-17 19:15:00|17492.5|17491|17490.6|17489.1|17492.5|17491|17488.6|17487.1|167
1592421600000|2020-06-17 19:20:00|17489.7|17488.2|17493.5|17492|17494.5|17492.9|17489.5|17488|173
1592421900000|2020-06-17 19:25:00|17494.5|17492.1|17493.5|17492|17496.5|17495|17492.5|17491|238
1592422200000|2020-06-17 19:30:00|17494.5|17493|17492.5|17491|17495.5|17494|17492.5|17491|166
1592422500000|2020-06-17 19:35:00|17493.5|17492|17493.5|17492|17493.5|17492|17491.5|17489|346
1592422800000|2020-06-17 19:40:00|17494.5|17493|17496.5|17495|17496.5|17495|17493.5|17492|260
1592423100000|2020-06-17 19:45:00|17495.5|17494|17496.5|17495|17496.5|17495|17493.5|17491.9|277
1592423400000|2020-06-17 19:50:00|17495.5|17494|17495.5|17494|17498.5|17497|17495.4|17493|434
1592423700000|2020-06-17 19:55:00|17494.5|17493|17492.5|17491|17496.5|17495|17489.5|17488|460
1592460300000|2020-06-18 06:05:00|17511.2|17509.7|17515.2|17512.7|17516.2|17514.7|17508.2|17506.7|1667
1592460600000|2020-06-18 06:10:00|17514.2|17513.7|17512.2|17510.7|17517.2|17515.7|17512.2|17510.7|1160
1592460900000|2020-06-18 06:15:00|17512.1|17510.6|17509.2|17507.7|17514.2|17512.7|17509.2|17507.7|1233
1592461200000|2020-06-18 06:20:00|17508.2|17506.7|17507.2|17505.7|17508.2|17506.7|17505.2|17503.7|1157
1592461500000|2020-06-18 06:25:00|17506.2|17504.7|17502.1|17500.6|17506.2|17504.7|17501.2|17499.7|1667
1592461800000|2020-06-18 06:30:00|17503.1|17500.7|17501.1|17499.6|17504.1|17502.6|17496.1|17494.6|1723
1592462100000|2020-06-18 06:35:00|17500.1|17498.6|17499.1|17497.6|17502.2|17500.6|17499.1|17497.6|861
1592462400000|2020-06-18 06:40:00|17500.1|17498.6|17496.1|17494.6|17501.1|17499.6|17495.1|17493.6|973
1592462700000|2020-06-18 06:45:00|17497.1|17495.6|17495.1|17493.6|17498.2|17496.6|17494.1|17492.6|1460
1592463000000|2020-06-18 06:50:00|17494.1|17492.6|17494.1|17492.6|17495.1|17493.6|17492.1|17490.6|1140
1592463300000|2020-06-18 06:55:00|17495.1|17493.6|17500.1|17498.6|17500.1|17498.6|17492.1|17490.6|1322
1592463600000|2020-06-18 07:00:00|17501.1|17499.6|17502.1|17500.6|17503.1|17501.6|17499.1|17497.6|2608
1592463900000|2020-06-18 07:05:00|17503.1|17501.6|17506.1|17503.6|17508.1|17505.6|17502.1|17500.5|1862
1592464200000|2020-06-18 07:10:00|17505.1|17504.6|17504.1|17502.6|17507.1|17505.6|17504.1|17502.5|1591
1592464500000|2020-06-18 07:15:00|17503.1|17501.6|17502|17500.5|17505.1|17503.5|17500.1|17498.6|2002
1592464800000|2020-06-18 07:20:00|17501|17499.5|17503|17501.5|17505.1|17503.5|17501|17499.5|1145
1592465100000|2020-06-18 07:25:00|17504|17502.5|17498|17496.5|17506|17504.5|17498|17496.5|1812
1592465400000|2020-06-18 07:30:00|17497|17495.5|17504|17501.5|17504.1|17502.5|17495|17493.5|2190
1592465700000|2020-06-18 07:35:00|17503|17502.5|17501|17499.5|17505|17503.5|17501|17499.4|1738
1592466000000|2020-06-18 07:40:00|17502|17500.5|17505|17503.5|17506.1|17504.5|17500|17498.5|1120
1592466300000|2020-06-18 07:45:00|17504|17502.5|17506|17504.5|17508|17506.5|17504|17502.5|2177
1592466600000|2020-06-18 07:50:00|17505|17503.5|17506|17504.5|17507|17505.5|17504|17502.5|3255
1592466900000|2020-06-18 07:55:00|17505|17503.5|17498|17496.5|17506|17504.5|17498|17496.5|3252
1592467200000|2020-06-18 08:00:00|17499|17497.5|17497|17495.5|17503|17501.5|17497|17495.5|1474
1592467500000|2020-06-18 08:05:00|17498|17496.5|17492.9|17491.4|17499|17497.5|17490.9|17488.9|3615
1592467800000|2020-06-18 08:10:00|17491.9|17490.4|17497.9|17496.4|17498.9|17497.4|17490.9|17489.4|2357
1592468100000|2020-06-18 08:15:00|17496.9|17495.4|17499.9|17498.4|17501.9|17500.4|17495.9|17494.4|2262
1592468400000|2020-06-18 08:20:00|17500.8|17499.3|17498.9|17497.4|17501|17499.4|17496.9|17495.4|2617
1592468700000|2020-06-18 08:25:00|17499.9|17498.4|17500.9|17499.4|17502|17500.4|17497.9|17496.4|2996
1592469000000|2020-06-18 08:30:00|17501.9|17500.4|17496.9|17495.4|17502.9|17501.4|17496.9|17495.4|2694
1592469300000|2020-06-18 08:35:00|17495.9|17494.4|17493.9|17492.4|17496.9|17495.4|17485.9|17484.4|5878
1592469600000|2020-06-18 08:40:00|17494.9|17493.4|17492.9|17491.4|17495.9|17494.4|17491.9|17490.4|3408
1592469900000|2020-06-18 08:45:00|17491.9|17490.4|17495.9|17494.4|17496.9|17495.4|17489.9|17488.4|3641
1592470200000|2020-06-18 08:50:00|17496.9|17495.4|17500.8|17498.3|17503.9|17502.4|17495.9|17494.4|4319
1592470500000|2020-06-18 08:55:00|17501.8|17499.3|17494.8|17493.3|17502.8|17501.3|17494.8|17493.3|4484
1592470800000|2020-06-18 09:00:00|17495.8|17493.4|17500.8|17499.3|17501.8|17500.3|17494.8|17493.3|3582
1592471100000|2020-06-18 09:05:00|17499.8|17498.3|17504.8|17503.3|17506.8|17505.3|17499.8|17498.3|4530
1592471400000|2020-06-18 09:10:00|17503.8|17502.3|17506.8|17505.3|17508.8|17507.3|17502.8|17501.3|2838
1592471700000|2020-06-18 09:15:00|17505.8|17504.3|17505.8|17504.3|17505.8|17504.3|17501.8|17500.2|3292
1592472000000|2020-06-18 09:20:00|17506.8|17505.3|17505.8|17504.3|17508.8|17507.3|17502.8|17501.3|2271
1592472300000|2020-06-18 09:25:00|17506.8|17505.3|17502.8|17501.3|17506.8|17505.3|17501.8|17500.3|1696
1592472600000|2020-06-18 09:30:00|17503.8|17502.3|17493.8|17492.3|17503.8|17502.3|17492.8|17491.3|4051
1592472900000|2020-06-18 09:35:00|17494.8|17493.3|17507.8|17506.3|17508.8|17507.3|17493.8|17492.3|2545
1592473200000|2020-06-18 09:40:00|17508.8|17507.3|17502.7|17501.2|17510.8|17509.3|17502.7|17501.2|2366
1592473500000|2020-06-18 09:45:00|17503.7|17502.2|17506.7|17505.2|17506.7|17505.2|17501.7|17500.2|2359
1592473800000|2020-06-18 09:50:00|17505.7|17504.2|17501.7|17500.2|17506.8|17505.2|17494.7|17493.2|3674
1592474100000|2020-06-18 09:55:00|17502.7|17501.2|17496.7|17495.2|17503.7|17502.2|17495.7|17494.2|2006
1592474400000|2020-06-18 10:00:00|17497.7|17496.2|17503.7|17502.2|17504.7|17503.2|17497.7|17496.2|2637
1592474700000|2020-06-18 10:05:00|17503.6|17502.1|17502.7|17501.2|17503.8|17502.3|17502.7|17501.1|1622
1592475000000|2020-06-18 10:10:00|17503.7|17502.2|17507.6|17506.1|17508.7|17507.2|17501.7|17500.2|2877
1592475300000|2020-06-18 10:15:00|17506.7|17505.2|17512.7|17511.2|17513.7|17512.2|17505.7|17504.2|2644
1592475600000|2020-06-18 10:20:00|17513.7|17512.1|17517.7|17516.2|17518.7|17517.2|17512.7|17511.2|3389
1592475900000|2020-06-18 10:25:00|17518.5|17517|17514.6|17513.1|17518.7|17517.2|17512.6|17511.1|2393
1592476200000|2020-06-18 10:30:00|17515.6|17512.1|17516.6|17515.1|17516.6|17515.1|17513.6|17512.1|2773
1592476500000|2020-06-18 10:35:00|17517.6|17516.1|17518.6|17517.1|17519.6|17518.1|17517.6|17516.1|1686
1592476800000|2020-06-18 10:40:00|17517.6|17516.1|17518.6|17517.1|17519.6|17518.1|17515.6|17514.1|2158
1592477100000|2020-06-18 10:45:00|17519.6|17518.1|17515.6|17514.1|17519.6|17518.1|17515.6|17514.1|2558
1592477400000|2020-06-18 10:50:00|17514.6|17513.1|17515.6|17514.1|17518.7|17517.1|17514.6|17513|1748
1592477700000|2020-06-18 10:55:00|17515.7|17514.2|17517.6|17516.1|17517.6|17516.1|17514.6|17513|2410
1592478000000|2020-06-18 11:00:00|17516.6|17515.1|17504.6|17503.1|17516.6|17515.1|17502.6|17501|5323
1592478300000|2020-06-18 11:05:00|17505.6|17504.1|17495.6|17494.1|17506.6|17505.1|17495.6|17494.1|5362
1592478600000|2020-06-18 11:10:00|17496.6|17495.1|17500.6|17499.1|17503.6|17502.1|17495.6|17494.1|4677
1592478900000|2020-06-18 11:15:00|17499.6|17498.1|17503.5|17502|17503.5|17502|17494.5|17493|3709
1592479200000|2020-06-18 11:20:00|17504.5|17503|17508.5|17507|17513.5|17512|17504.5|17503|5636
1592479500000|2020-06-18 11:25:00|17509.5|17506|17515.5|17514|17516.5|17515|17508.5|17506|4381
1592479800000|2020-06-18 11:30:00|17514.5|17513|17512.5|17511|17516.5|17515|17510.5|17509|3757
1592480100000|2020-06-18 11:35:00|17513.5|17512|17515.5|17514|17519.5|17518|17512.5|17511|2937
1592480400000|2020-06-18 11:40:00|17515.4|17513.9|17516.5|17515|17517.5|17516|17514.5|17513|1541
1592480700000|2020-06-18 11:45:00|17517.4|17515.9|17519.5|17518|17520.5|17519|17517.4|17515.9|2942
1592481000000|2020-06-18 11:50:00|17520.5|17519|17518.5|17517|17521.5|17520|17516.5|17515|2297
1592481300000|2020-06-18 11:55:00|17519.5|17518|17521.5|17520|17525.5|17524|17519.5|17518|3694
1592481600000|2020-06-18 12:00:00|17522.5|17521|17524.4|17522.9|17525.5|17524|17521.5|17520|2517
1592481900000|2020-06-18 12:05:00|17525.4|17523.9|17530.4|17528.9|17532.4|17529.9|17524.4|17522.9|3224
1592482200000|2020-06-18 12:10:00|17531.4|17529.9|17531.4|17529.9|17533.4|17531.9|17530.4|17528.9|3246
1592482500000|2020-06-18 12:15:00|17530.4|17528.9|17528.4|17526.9|17532.4|17530.9|17528.4|17526.9|3149
1592482800000|2020-06-18 12:20:00|17529.4|17527.9|17531.4|17529.9|17532.4|17530.9|17527.4|17525.9|3232
1592483100000|2020-06-18 12:25:00|17530.4|17528.9|17530.4|17528.9|17531.5|17529.9|17528.4|17526.8|2044
1592483400000|2020-06-18 12:30:00|17529.4|17527.9|17536.4|17534.9|17539.4|17537.9|17529.4|17527.9|4371
1592483700000|2020-06-18 12:35:00|17536.3|17533.9|17534.4|17532.9|17538.4|17536.9|17533.4|17531.9|2910
1592484000000|2020-06-18 12:40:00|17535.4|17533.9|17541.4|17539.9|17542.4|17540.9|17535.4|17533.9|5427
1592484300000|2020-06-18 12:45:00|17542.2|17540.7|17539.4|17537.9|17544.4|17542.9|17537.4|17535.8|3713
1592484600000|2020-06-18 12:50:00|17538.4|17536.9|17538.3|17536.8|17539.4|17537.9|17533.3|17531.8|5603
1592484900000|2020-06-18 12:55:00|17537.3|17535.8|17536.4|17534.9|17539.3|17537.8|17534.3|17532.8|3058
1592485200000|2020-06-18 13:00:00|17536.3|17534.8|17538.3|17536.8|17539.3|17537.8|17535.3|17533.8|2893
1592485500000|2020-06-18 13:05:00|17537.3|17535.8|17533.3|17531.8|17538.3|17536.8|17533.3|17531.8|1410
1592485800000|2020-06-18 13:10:00|17534.2|17532.7|17533.3|17531.8|17534.3|17532.8|17525.3|17523.8|5224
1592486100000|2020-06-18 13:15:00|17532.3|17530.8|17529.3|17527.8|17534.4|17532.8|17528.3|17526.8|2949
1592486400000|2020-06-18 13:20:00|17530.3|17528.8|17535.3|17533.8|17536.3|17533.8|17529.3|17527.7|2199
1592486700000|2020-06-18 13:25:00|17534.3|17532.8|17538.3|17536.8|17539.3|17537.8|17530.3|17528.8|3090
1592487000000|2020-06-18 13:30:00|17539.2|17536.7|17538.3|17536.8|17539.3|17537.8|17533.3|17531.8|3658
1592487300000|2020-06-18 13:35:00|17537.3|17535.8|17533.2|17531.7|17544.3|17542.8|17531.2|17529.7|5092
1592487600000|2020-06-18 13:40:00|17534.2|17532.7|17527.2|17525.7|17536.2|17534.7|17527.2|17525.7|3060
1592487900000|2020-06-18 13:45:00|17528.2|17526.7|17521.2|17519.7|17529.2|17527.7|17519.2|17517.7|5106
1592488200000|2020-06-18 13:50:00|17520.2|17518.7|17524.2|17522.7|17526.2|17524.7|17519.2|17517.7|2586
1592488500000|2020-06-18 13:55:00|17523.2|17521.7|17530.2|17528.7|17530.2|17528.7|17523.2|17521.7|2147
1592488800000|2020-06-18 14:00:00|17531.2|17529.7|17530.2|17528.7|17532.2|17530.7|17529.2|17527.6|2035
1592489100000|2020-06-18 14:05:00|17529.3|17527.8|17529.2|17527.7|17531.2|17529.7|17527.2|17525.6|3343
1592489400000|2020-06-18 14:10:00|17530.1|17528.6|17527.2|17525.7|17533.2|17531.7|17527.2|17525.7|2898
1592489700000|2020-06-18 14:15:00|17526.2|17524.7|17526.2|17524.7|17528.2|17526.6|17523.2|17521.7|3378
1592490000000|2020-06-18 14:20:00|17525.2|17523.7|17532.2|17530.7|17533.2|17531.7|17525.2|17523.7|3055
1592490300000|2020-06-18 14:25:00|17533.2|17531.7|17531.1|17529.6|17533.2|17531.7|17527.3|17525.8|3775
1592490600000|2020-06-18 14:30:00|17530.3|17528.8|17526.1|17524.6|17532.2|17530.6|17526.1|17524.6|4723
1592490900000|2020-06-18 14:35:00|17525.2|17523.7|17528.1|17526.6|17529.1|17527.6|17525.1|17523.6|2444
1592491200000|2020-06-18 14:40:00|17527.1|17525.6|17524.1|17522.6|17527.1|17525.6|17523.1|17521.6|4499
1592491500000|2020-06-18 14:45:00|17525.1|17523.6|17518.1|17516.6|17527.1|17525.6|17516.1|17514.6|4984
1592491800000|2020-06-18 14:50:00|17519.1|17517.5|17523.1|17521.6|17527.1|17525.6|17518.1|17516.5|3728
1592492100000|2020-06-18 14:55:00|17524|17522.5|17520.1|17518.6|17525.1|17523.6|17518.1|17516.6|3505
1592492400000|2020-06-18 15:00:00|17520|17517.6|17522.1|17520.6|17523|17521.5|17519.1|17517.6|2640
1592492700000|2020-06-18 15:05:00|17523.1|17521.6|17522.1|17520.6|17523.1|17521.6|17519.1|17517.6|1718
1592493000000|2020-06-18 15:10:00|17521.1|17519.6|17528|17526.5|17529.1|17527.6|17519.1|17517.5|4268
1592493300000|2020-06-18 15:15:00|17527.2|17525.7|17526|17524.5|17528|17526.5|17525|17523.5|3370
1592493600000|2020-06-18 15:20:00|17527|17525.5|17528|17526.5|17529|17527.5|17526|17524.5|1402
1592493900000|2020-06-18 15:25:00|17527|17525.5|17527|17525.5|17529.1|17527.5|17526|17524.5|1792
1592494200000|2020-06-18 15:30:00|17526.1|17524.5|17528|17526.5|17529|17527.5|17525|17523.5|3516
1592494500000|2020-06-18 15:35:00|17528.9|17527.4|17530|17528.5|17530.1|17528.5|17527|17525.5|1909
1592494800000|2020-06-18 15:40:00|17530.1|17528.6|17529|17527.5|17530.1|17528.6|17528|17526.5|1503
1592495100000|2020-06-18 15:45:00|17528|17526.5|17525|17523.5|17528|17526.5|17524|17522.5|1299
1592495400000|2020-06-18 15:50:00|17524|17522.5|17525|17523.5|17526|17524.5|17524|17522.5|1071
1592495700000|2020-06-18 15:55:00|17524|17522.5|17524|17522.5|17525|17523.5|17523|17521.5|845
1592496000000|2020-06-18 16:00:00|17523|17521.5|17525|17522.5|17525|17523.5|17523|17521.5|685
1592496300000|2020-06-18 16:05:00|17524.9|17522.4|17524.9|17523.4|17526.9|17525.4|17523.9|17522.4|652
1592496600000|2020-06-18 16:10:00|17525.8|17524.3|17525.9|17523.4|17527|17525.4|17525|17523.4|919
1592496900000|2020-06-18 16:15:00|17525|17523.5|17525.9|17524.4|17526.9|17525.4|17524.9|17523.4|920
1592497200000|2020-06-18 16:20:00|17526.9|17525.4|17527.9|17525.4|17528.9|17527.4|17525.9|17524.4|1308
1592497500000|2020-06-18 16:25:00|17526.9|17526.4|17526.9|17525.4|17528.8|17527.3|17526.9|17525.3|457
1592497800000|2020-06-18 16:30:00|17525.9|17524.4|17524.9|17523.4|17525.9|17524.4|17524.9|17523.4|187
1592498100000|2020-06-18 16:35:00|17523.9|17522.4|17524.9|17522.4|17524.9|17523.4|17522.9|17521.4|597
1592498400000|2020-06-18 16:40:00|17523.9|17523.4|17523.9|17522.4|17524.9|17523.4|17523.9|17522.4|536
1592498700000|2020-06-18 16:45:00|||||||||318
1592499000000|2020-06-18 16:50:00|17524.7|17523.2|17521.8|17520.3|17524.9|17523.4|17521.8|17520.3|539
1592499300000|2020-06-18 16:55:00|17522.8|17520.4|17522.8|17521.3|17523.8|17522.3|17520.8|17519.3|521
1592499600000|2020-06-18 17:00:00|17521.9|17520.3|17525.8|17524.3|17525.8|17524.3|17521.8|17520.3|302
1592499900000|2020-06-18 17:05:00|17524.8|17523.3|17524.8|17523.3|17525.8|17524.3|17523.8|17522.3|201
1592500200000|2020-06-18 17:10:00|17524.7|17523.2|17522.8|17521.3|17524.8|17523.3|17522.8|17521.3|411
1592500500000|2020-06-18 17:15:00|17523.8|17522.3|17525.8|17524.3|17526.8|17524.3|17523.8|17522.3|291
1592500800000|2020-06-18 17:20:00|17526.7|17525.2|17525.8|17524.3|17526.8|17525.3|17525.8|17524.3|70
1592501100000|2020-06-18 17:25:00|17526.7|17524.2|17528.8|17527.3|17528.8|17527.3|17525.8|17524.2|254
1592501400000|2020-06-18 17:30:00|17527.8|17526.3|17528.8|17526.3|17528.8|17527.3|17527.8|17526.3|85
1592501700000|2020-06-18 17:35:00|17527.8|17527.1|17526.7|17525.2|17528.8|17527.3|17526.7|17525.2|194
1592502000000|2020-06-18 17:40:00|17525.7|17524.2|17526.7|17525.2|17527.2|17525.2|17525.7|17524.2|197
1592502300000|2020-06-18 17:45:00|17527.7|17526.2|17526.7|17525.2|17527.8|17526.2|17526.7|17525.2|27
1592502600000|2020-06-18 17:50:00|17527.7|17526.2|17527.7|17526.2|17529.2|17527.2|17527.7|17526.2|38
1592502900000|2020-06-18 17:55:00|17528.7|17526.3|17526.7|17525.2|17528.7|17526.3|17525.8|17524.2|233
1592503200000|2020-06-18 18:00:00|17527.7|17526.1|17527.7|17526.2|17528.7|17527.2|17526.7|17525.2|85
1592503500000|2020-06-18 18:05:00|17528.7|17527.2|17528.7|17527.2|17528.7|17527.2|17527.7|17526.1|55
1592503800000|2020-06-18 18:10:00|17529.7|17528.2|17530.7|17529.2|17530.7|17529.2|17529.7|17528.2|252
1592504100000|2020-06-18 18:15:00|17531.7|17530.2|17530.7|17529.2|17532.7|17530.2|17529.7|17528.2|153
1592504400000|2020-06-18 18:20:00|17529.7|17528.2|17530.7|17528.2|17530.7|17529.2|17529.7|17528.2|73
1592504700000|2020-06-18 18:25:00|17529.7|17528.1|17530.6|17529.1|17531.7|17530.1|17529.6|17528.1|206
1592505000000|2020-06-18 18:30:00|17529.6|17528.1|17531.6|17530.1|17532.6|17531.1|17529.6|17528.1|133
1592505300000|2020-06-18 18:35:00|17530.7|17529.1|17531.6|17530.1|17532.6|17531.1|17530.6|17529.1|41
1592505600000|2020-06-18 18:40:00|17532.6|17531.1|17532.6|17531.1|17533.6|17532.1|17531.6|17530.1|173
1592505900000|2020-06-18 18:45:00|||||||||15
1592506200000|2020-06-18 18:50:00|17533.6|17531.6|17532.6|17531.1|17533.6|17532.1|17532.5|17530.1|109
1592506500000|2020-06-18 18:55:00|17533.5|17531|17534.6|17533.1|17534.6|17533.1|17532.6|17531|259
1592506800000|2020-06-18 19:00:00|17533.6|17532.1|17535.6|17534.1|17536.6|17535.1|17532.6|17531|781
1592507100000|2020-06-18 19:05:00|17536.6|17535.1|17536.6|17535.1|17537.6|17536.1|17536.6|17535.1|145
1592507400000|2020-06-18 19:10:00|17537.6|17536.1|17536.5|17535|17537.6|17536.1|17536.5|17535|81
1592507700000|2020-06-18 19:15:00|17536.4|17534.9|17533.5|17532|17536.6|17535|17533.5|17532|72
1592508000000|2020-06-18 19:20:00|17532.7|17531.2|17531.5|17530|17533.5|17532|17531.5|17530|152
1592508300000|2020-06-18 19:25:00|17531.4|17529.9|17529.5|17528|17531.4|17529.9|17529.5|17528|158
1592508600000|2020-06-18 19:30:00|17528.6|17527.1|17528.5|17527|17528.6|17527.1|17526.5|17524.9|277
1592508900000|2020-06-18 19:35:00|17529.5|17528|17529.5|17528|17530.5|17529|17528.5|17527|119
1592509200000|2020-06-18 19:40:00|17530.4|17527.9|17530.5|17529|17530.5|17529|17528.5|17527|97
1592509500000|2020-06-18 19:45:00|17531.5|17530|17531.5|17530|17532.5|17531|17529.5|17527.9|46
1592509800000|2020-06-18 19:50:00|17532.5|17531|17529.5|17528|17533.5|17532|17529.5|17527.9|186
1592510100000|2020-06-18 19:55:00|17529.6|17528.1|17531.5|17530|17532.5|17530|17529.5|17527.9|245
1592546700000|2020-06-19 06:05:00|17532.2|17530.7|17527.2|17525.7|17533.2|17531.7|17527.2|17525.7|659
1592547000000|2020-06-19 06:10:00|17526.2|17524.7|17531.2|17529.7|17531.2|17529.7|17524.2|17522.7|849
1592547300000|2020-06-19 06:15:00|17530.2|17528.7|17525.2|17523.7|17533.2|17531.7|17524.3|17522.8|1029
1592547600000|2020-06-19 06:20:00|17524.2|17522.7|17525.1|17523.6|17525.1|17523.6|17522.1|17520.6|885
1592547900000|2020-06-19 06:25:00|17524.3|17522.8|17523.1|17521.6|17526.1|17524.6|17522.1|17520.6|996
1592548200000|2020-06-19 06:30:00|17524.1|17521.7|17518.1|17516.6|17526.1|17524.6|17518.1|17516.6|1978
1592548500000|2020-06-19 06:35:00|17519.1|17517.6|17519.1|17517.6|17520.1|17518.6|17513.1|17511.6|3015
1592548800000|2020-06-19 06:40:00|17518.1|17516.6|17520.1|17518.6|17520.1|17518.6|17516.1|17514.6|855
1592549100000|2020-06-19 06:45:00|17519.1|17517.6|17522.1|17520.6|17522.2|17520.6|17519.1|17517.6|1196
1592549400000|2020-06-19 06:50:00|17523.1|17521.6|17519.1|17517.6|17523.1|17521.6|17519.1|17517.6|759
1592549700000|2020-06-19 06:55:00|17520.1|17518.6|17514.1|17512.6|17520.1|17518.6|17513.1|17511.6|1550
1592550000000|2020-06-19 07:00:00|17515.1|17513.6|17516.1|17514.6|17519.1|17517.6|17514.1|17512.6|2428
1592550300000|2020-06-19 07:05:00|17517.1|17515.6|17516|17514.5|17517.1|17515.6|17513.1|17511.6|1439
1592550600000|2020-06-19 07:10:00|17517|17515.5|17520|17518.5|17521|17519.5|17514|17512.5|1465
1592550900000|2020-06-19 07:15:00|17519|17517.5|17520|17518.5|17522|17520.5|17518|17516.5|1967
1592551200000|2020-06-19 07:20:00|17520.9|17519.4|17520|17518.5|17522|17520.5|17519|17517.5|1616
1592551500000|2020-06-19 07:25:00|17521|17519.5|17518|17516.5|17522.1|17520.5|17518|17516.5|1126
1592551800000|2020-06-19 07:30:00|17519|17516.6|17522|17520.5|17522|17520.5|17518|17516.4|876
1592552100000|2020-06-19 07:35:00|17523|17521.5|17518|17516.5|17524|17522.5|17518|17516.5|1896
1592552400000|2020-06-19 07:40:00|17519|17517.5|17516|17514.5|17519|17517.5|17514|17512.5|1230
1592552700000|2020-06-19 07:45:00|17517|17515.5|17509|17507.5|17517|17515.5|17509|17507.5|2451
1592553000000|2020-06-19 07:50:00|17509.9|17507.4|17507|17505.5|17510|17508.5|17506|17504.5|2559
1592553300000|2020-06-19 07:55:00|17506|17504.5|17496.9|17495.4|17508|17506.5|17495.9|17494.4|3612
1592553600000|2020-06-19 08:00:00|17497.9|17496.4|17506.9|17505.4|17506.9|17505.4|17497.9|17496.4|2899
1592553900000|2020-06-19 08:05:00|17505.9|17504.4|17510.9|17509.4|17512|17510.4|17503.9|17502.4|2863
1592554200000|2020-06-19 08:10:00|17511.9|17510.4|17514.9|17513.4|17516|17514.4|17511.9|17510.4|2573
1592554500000|2020-06-19 08:15:00|17515.8|17514.3|17515.9|17514.4|17516|17514.4|17513.9|17512.4|1159
1592554800000|2020-06-19 08:20:00|17516.8|17515.3|17518.9|17517.4|17519.9|17518.4|17516.8|17515.3|1778
1592555100000|2020-06-19 08:25:00|17517.9|17516.4|17518.9|17517.4|17519.9|17518.4|17516.9|17515.4|1711
1592555400000|2020-06-19 08:30:00|17519.8|17518.3|17515.9|17514.4|17520.9|17519.4|17514.9|17513.4|2252
1592555700000|2020-06-19 08:35:00|17516.9|17515.4|17525.9|17524.4|17526.9|17525.4|17516.9|17515.4|1977
1592556000000|2020-06-19 08:40:00|17526.9|17525.4|17523.9|17522.4|17526.9|17525.4|17522.7|17521.2|2086
1592556300000|2020-06-19 08:45:00|17523.8|17522.3|17523.8|17522.3|17525.8|17524.3|17521.8|17520.3|1773
1592556600000|2020-06-19 08:50:00|17524.8|17523.3|17531.8|17530.3|17531.8|17530.3|17523.8|17522.3|1967
1592556900000|2020-06-19 08:55:00|17530.8|17529.3|17531.8|17530.3|17531.9|17530.3|17530.8|17529.3|1791
1592557200000|2020-06-19 09:00:00|17530.9|17529.4|17530.8|17529.3|17535.8|17534.3|17530.8|17529.3|2801
1592557500000|2020-06-19 09:05:00|17529.9|17528.4|17527.8|17526.3|17530.8|17528.4|17527.8|17526.3|2415
1592557800000|2020-06-19 09:10:00|17526.8|17525.3|17524.8|17523.3|17526.8|17525.3|17523.8|17522.3|2161
1592558100000|2020-06-19 09:15:00|17523.8|17522.3|17523.8|17522.3|17523.8|17522.3|17520.8|17519.3|2164
1592558400000|2020-06-19 09:20:00|17524.8|17523.3|17527.8|17526.3|17527.8|17526.3|17523.8|17522.3|1405
1592558700000|2020-06-19 09:25:00|17527.9|17526.4|17526.8|17525.3|17530.8|17529.3|17526.8|17525.3|1409
1592559000000|2020-06-19 09:30:00|17525.8|17524.3|17529.7|17528.2|17529.7|17528.2|17525.8|17524.3|1384
1592559300000|2020-06-19 09:35:00|17528.9|17527.4|17529.7|17528.2|17530.7|17529.2|17527.7|17526.2|1416
1592559600000|2020-06-19 09:40:00|17530.7|17529.2|17533.7|17532.2|17533.8|17532.2|17529.7|17528.2|2518
1592559900000|2020-06-19 09:45:00|17532.7|17531.2|17533.7|17532.2|17534.7|17533.2|17528.7|17527.2|2777
1592560200000|2020-06-19 09:50:00|17534.7|17533.2|17532.7|17531.2|17534.7|17533.2|17526|17524.5|4068
1592560500000|2020-06-19 09:55:00|17533.6|17532.1|17531.7|17530.2|17533.7|17532.2|17530.7|17529.2|2441
1592560800000|2020-06-19 10:00:00|17532.7|17531.2|17531.7|17530.2|17533.7|17532.2|17530.7|17529.2|1906
1592561100000|2020-06-19 10:05:00|17530.7|17529.2|17528.7|17526.2|17531.2|17529.2|17527.7|17526.2|2505
1592561400000|2020-06-19 10:10:00|17528.8|17527.2|17525.7|17524.2|17529.7|17528.2|17525.7|17524.2|1994
1592561700000|2020-06-19 10:15:00|17526.7|17525.2|17523.7|17522.2|17529.7|17528.2|17522.7|17521.2|3190
1592562000000|2020-06-19 10:20:00|17522.7|17521.2|17522.6|17521.1|17523.7|17522.2|17521.6|17520.1|1362
1592562300000|2020-06-19 10:25:00|17521.6|17520.1|17523.6|17522.1|17523.6|17522.1|17520.6|17519.1|2032
1592562600000|2020-06-19 10:30:00|17522.6|17521.1|17530.6|17529.1|17530.6|17529.1|17522.6|17521.1|2658
1592562900000|2020-06-19 10:35:00|17529.7|17528.2|17533.6|17532.1|17534.7|17533.1|17528.6|17527.1|1931
1592563200000|2020-06-19 10:40:00|17532.6|17531.1|17531.6|17530.1|17534.6|17533.1|17529.6|17528.1|1809
1592563500000|2020-06-19 10:45:00|17530.6|17529.1|17527.6|17526.1|17532.6|17531.1|17525.6|17524.1|2870
1592563800000|2020-06-19 10:50:00|17527.5|17526|17529.6|17528.1|17529.6|17528.1|17527.5|17526|1629
1592564100000|2020-06-19 10:55:00|17529.7|17528.2|17529.6|17528.1|17530.6|17529.1|17527.6|17526.1|1648
1592564400000|2020-06-19 11:00:00|17528.7|17527.2|17526.6|17525.1|17530.6|17529.1|17525.5|17523.1|1503
1592564700000|2020-06-19 11:05:00|17527.6|17526.1|17529.5|17528|17529.5|17528|17525.6|17524.1|919
1592565000000|2020-06-19 11:10:00|17530.5|17529|17532.5|17530|17533.5|17532|17530.5|17529|1878
1592565300000|2020-06-19 11:15:00|17531.7|17531|17531.5|17530|17532.6|17531|17530.5|17529|1085
1592565600000|2020-06-19 11:20:00|17532.5|17531|17532.5|17531|17533.5|17532|17530.5|17529|1049
1592565900000|2020-06-19 11:25:00|17531.5|17530|17528.5|17527|17532.5|17531|17528.5|17526.9|810
1592566200000|2020-06-19 11:30:00|17529.4|17527.9|17528.5|17527|17529.5|17528|17526.5|17525|666
1592566500000|2020-06-19 11:35:00|17527.5|17526|17529.5|17528|17529.6|17528|17527.5|17526|736
1592566800000|2020-06-19 11:40:00|17530.5|17529|17528.5|17527|17530.5|17529|17528.5|17527|942
1592567100000|2020-06-19 11:45:00|17529.5|17528|17530.5|17529|17530.5|17529|17529.5|17528|667
1592567400000|2020-06-19 11:50:00|17531.5|17530|17531.5|17530|17534.5|17533|17531.5|17529.9|1676
1592567700000|2020-06-19 11:55:00|17530.5|17529|17528.4|17526.9|17530.5|17529|17527.4|17525.9|1374
1592568000000|2020-06-19 12:00:00|17527.4|17525.9|17522.4|17520.9|17527.4|17525.9|17521.4|17519.9|2997
1592568300000|2020-06-19 12:05:00|17521.4|17519.9|17521.4|17519.9|17524.4|17522.9|17521.4|17519.9|1259
1592568600000|2020-06-19 12:10:00|17522.4|17520.9|17519.4|17517.9|17525.4|17523.9|17518.4|17516.9|4898
1592568900000|2020-06-19 12:15:00|17518.4|17516.9|17517.4|17515.9|17520.4|17518|17516.4|17514.9|2946
1592569200000|2020-06-19 12:20:00|17516.4|17514.9|17514.4|17512.9|17518.4|17516|17513.4|17511.9|2474
1592569500000|2020-06-19 12:25:00|17513.4|17511.9|17516.4|17514.9|17517.4|17515.9|17513.4|17511.9|3174
1592569800000|2020-06-19 12:30:00|17517.4|17515.9|17510.4|17508.9|17517.4|17515.9|17509.4|17507.9|3541
1592570100000|2020-06-19 12:35:00|17509.4|17507.9|17508.4|17506.9|17511.4|17509.9|17504.4|17502.9|4561
1592570400000|2020-06-19 12:40:00|17509.4|17507.9|17512.3|17510.8|17514.5|17513|17507.2|17505.7|3194
1592570700000|2020-06-19 12:45:00|17513.3|17510.9|17509.3|17507.8|17514.3|17512.8|17509.3|17507.8|2840
1592571000000|2020-06-19 12:50:00|17510.3|17508.8|17516.3|17514.8|17516.3|17514.8|17509.3|17507.8|2015
1592571300000|2020-06-19 12:55:00|17517.2|17515.7|17518.3|17516.8|17519.4|17517.8|17515.4|17513.9|3465
1592571600000|2020-06-19 13:00:00|17519.3|17517.8|17520.3|17518.8|17521.4|17519.8|17518.3|17516.8|3785
1592571900000|2020-06-19 13:05:00|17521.3|17519.8|17521.3|17519.8|17522.4|17520.8|17520.3|17518.8|885
1592572200000|2020-06-19 13:10:00|17522.2|17520.7|17525.3|17523.8|17525.3|17523.8|17521.3|17519.8|1423
1592572500000|2020-06-19 13:15:00|17524.3|17522.8|17523.3|17521.8|17525.3|17523.8|17522.3|17520.8|1451
1592572800000|2020-06-19 13:20:00|17524.1|17522.6|17523.3|17521.8|17524.3|17522.8|17521.3|17519.8|2117
1592573100000|2020-06-19 13:25:00|17522.3|17520.8|17522.3|17520.8|17523.3|17520.8|17519.3|17517.8|1898
1592573400000|2020-06-19 13:30:00|17522.1|17520.6|17526.2|17524.7|17528.3|17526.8|17521.3|17519.8|2926
1592573700000|2020-06-19 13:35:00|17525.2|17523.7|17524.2|17522.7|17526.3|17524.7|17524.2|17522.7|1508
1592574000000|2020-06-19 13:40:00|17523.2|17521.7|17528.2|17526.7|17529.2|17527.7|17523.2|17521.7|1264
1592574300000|2020-06-19 13:45:00|17528.3|17525.8|17526.2|17524.7|17529.2|17527.7|17524.2|17522.6|2166
1592574600000|2020-06-19 13:50:00|17525.2|17523.7|17530.2|17528.7|17531.2|17529.7|17525.2|17523.7|1960
1592574900000|2020-06-19 13:55:00|17531.1|17529.6|17534.2|17532.7|17538.2|17536.7|17530.2|17528.7|3433
1592575200000|2020-06-19 14:00:00|17535.2|17533.7|17532.2|17530.7|17536.2|17534.7|17532.1|17530.6|3686
1592575500000|2020-06-19 14:05:00|17533.1|17531.6|17531.2|17529.7|17534.2|17532.7|17529.2|17527.7|2241
1592575800000|2020-06-19 14:10:00|17532|17530.5|17530.2|17528.7|17536.1|17533.7|17530.2|17528.7|1919
1592576100000|2020-06-19 14:15:00|17531.2|17529.7|17530.1|17528.6|17532.1|17530.6|17530.1|17528.6|1166
1592576400000|2020-06-19 14:20:00|17531.1|17529.6|17537.1|17534.6|17538.2|17536.6|17529.1|17527.6|2787
1592576700000|2020-06-19 14:25:00|17536.1|17535.6|17539.1|17537.6|17540.1|17538.6|17535.1|17533.6|1915
1592577000000|2020-06-19 14:30:00|17540.1|17538.6|17537.1|17535.6|17541|17539.5|17536.1|17534.6|2918
1592577300000|2020-06-19 14:35:00|17537.2|17535.7|17538.1|17535.6|17541.1|17539.5|17537.1|17535.5|2096
1592577600000|2020-06-19 14:40:00|17539.1|17536.6|17536.1|17534.6|17542.2|17540.6|17536.1|17534.6|2412
1592577900000|2020-06-19 14:45:00|17537.1|17535.5|17537.1|17535.6|17538.2|17536.6|17535.1|17533.6|1993
1592578200000|2020-06-19 14:50:00|17536.1|17534.6|17531.1|17529.6|17537.1|17535.6|17529.1|17527.1|2632
1592578500000|2020-06-19 14:55:00|17530.1|17528.6|17533.1|17531.6|17533.9|17532.4|17530.1|17528.6|2904
1592578800000|2020-06-19 15:00:00|17532.2|17530.7|17530.1|17528.6|17533.1|17531.6|17530.1|17528.6|2403
1592579100000|2020-06-19 15:05:00|17529.1|17527.6|17533|17531.5|17533|17531.5|17529|17527.5|1491
1592579400000|2020-06-19 15:10:00|17532|17530.5|17534|17532.5|17535|17533.5|17531|17529.5|2856
1592579700000|2020-06-19 15:15:00|17534.9|17533.4|17536|17534.5|17536|17534.5|17533|17531.5|1693
1592580000000|2020-06-19 15:20:00|17537|17535.5|17535|17533.5|17537|17535.5|17534|17532.5|1952
1592580300000|2020-06-19 15:25:00|17534|17532.5|17534|17532.5|17536|17534.5|17534|17532.4|1366
1592580600000|2020-06-19 15:30:00|17533.1|17531.6|17536|17534.5|17536.1|17534.5|17532|17530.5|2065
1592580900000|2020-06-19 15:35:00|17535|17533.5|17536|17534.5|17537|17535.5|17535|17533.4|1136
1592581200000|2020-06-19 15:40:00|17535|17533.5|17540|17538.5|17541|17539.5|17535|17533.5|1510
1592581500000|2020-06-19 15:45:00|17539|17537.5|17536|17534.5|17539|17537.5|17536|17534.5|699
1592581800000|2020-06-19 15:50:00|17535|17533.5|17534.9|17533.4|17536.4|17534.5|17534.9|17533.4|736
1592582100000|2020-06-19 15:55:00|17535.9|17534.4|17533.9|17532.4|17536|17534.4|17532.9|17531.4|1816
1592582400000|2020-06-19 16:00:00|17533.8|17532.3|17535.9|17534.4|17536.9|17535.4|17532.9|17531.4|555
1592582700000|2020-06-19 16:05:00|17536.9|17535.4|17538.9|17537.4|17538.9|17537.4|17536.9|17535.4|367
1592583000000|2020-06-19 16:10:00|17537.9|17536.4|17540.9|17539.4|17540.9|17539.4|17535.9|17534.4|766
1592583300000|2020-06-19 16:15:00|17541.9|17540.4|17542.9|17541.4|17543.9|17542.4|17539.9|17538.3|2438
1592583600000|2020-06-19 16:20:00|17543.9|17542.4|17542.9|17541.4|17543.9|17542.4|17539.9|17538.3|1532
1592583900000|2020-06-19 16:25:00|17543.9|17542.3|17539.9|17538.4|17544|17542.4|17538.9|17537.4|1290
1592584200000|2020-06-19 16:30:00|17540.9|17539.4|17540.9|17539.4|17541.9|17540.4|17538.9|17537.4|658
1592584500000|2020-06-19 16:35:00|17539.9|17538.4|17542.9|17541.4|17542.9|17541.4|17539.9|17538.3|1136
1592584800000|2020-06-19 16:40:00|17542.8|17540.4|17539.8|17538.3|17542.9|17541.4|17538.8|17537.3|488
1592585100000|2020-06-19 16:45:00|17540.8|17539.3|17538.8|17537.3|17540.9|17539.3|17537.8|17536.3|172
1592585400000|2020-06-19 16:50:00|17538.9|17536.4|17535.8|17534.3|17538.9|17537.3|17535.8|17533.3|501
1592585700000|2020-06-19 16:55:00|17535.7|17534.2|17534.8|17533.3|17535.9|17534.3|17534.8|17533.3|548
1592586000000|2020-06-19 17:00:00|17535.8|17534.3|17537.8|17536.3|17539.8|17538.3|17535.8|17534.3|306
1592586300000|2020-06-19 17:05:00|17536.8|17535.3|17537.8|17536.3|17537.8|17536.3|17534.3|17532.3|243
1592586600000|2020-06-19 17:10:00|17536.8|17535.3|17536.8|17535.3|17537.9|17536.3|17535.8|17534.2|303
1592586900000|2020-06-19 17:15:00|17535.8|17534.3|17537.8|17536.3|17537.8|17536.3|17535.8|17534.3|90
1592587200000|2020-06-19 17:20:00|17538.8|17537.3|17538.8|17537.3|17538.8|17537.3|17537.8|17536.2|123
1592587500000|2020-06-19 17:25:00|17537.8|17536.3|17538.8|17537.3|17538.8|17537.3|17536.8|17535.3|307
1592587800000|2020-06-19 17:30:00|17538.7|17537.2|17540.7|17539.2|17541.8|17540.2|17538.7|17537.2|176
1592588100000|2020-06-19 17:35:00|17540.6|17539.1|17535.7|17534.2|17540.8|17539.2|17535.7|17534.2|144
1592588400000|2020-06-19 17:40:00|17534.7|17533.2|17533.7|17532.2|17535.7|17533.3|17533.7|17532.2|45
1592588700000|2020-06-19 17:45:00|17534.7|17533.2|17535.7|17533.2|17536.7|17535.2|17533.7|17532.2|51
1592589000000|2020-06-19 17:50:00|17534.7|17534.1|17536.7|17535.2|17537.7|17535.3|17534.7|17533.2|96
1592589300000|2020-06-19 17:55:00|17535.7|17534.2|17536.7|17535.2|17537.7|17536.2|17534.7|17533.1|186
1592589600000|2020-06-19 18:00:00|17536.6|17535.1|17536.7|17535.2|17536.7|17535.2|17533.7|17532.2|136
1592589900000|2020-06-19 18:05:00|17536.5|17535|17534.7|17533.2|17538.7|17537.2|17534.7|17533.2|375
1592590200000|2020-06-19 18:10:00|17534.8|17533.3|17533.7|17532.2|17537.7|17536.2|17533.7|17532.2|615
1592590500000|2020-06-19 18:15:00|17534.7|17533.2|17536.6|17535.1|17536.7|17535.2|17533.7|17532.2|116
1592590800000|2020-06-19 18:20:00|17535.6|17534.1|17534.6|17533.1|17535.6|17534.1|17534.6|17533.1|134
1592591100000|2020-06-19 18:25:00|17533.6|17532.1|17536.6|17535.1|17536.7|17535.1|17533.6|17532.1|213
1592591400000|2020-06-19 18:30:00|17537.6|17536.1|17536.6|17535.1|17537.6|17536.1|17534.6|17533.1|189
1592591700000|2020-06-19 18:35:00|17535.6|17534.1|17536.6|17535.1|17536.6|17535.1|17534.6|17533.1|67
1592592000000|2020-06-19 18:40:00|17536.5|17534.1|17536.6|17535.1|17537.7|17536.1|17536.5|17534.1|18
1592592300000|2020-06-19 18:45:00|17537.5|17535|17535.6|17534.1|17537.7|17536.1|17535.6|17534.1|96
1592592600000|2020-06-19 18:50:00|17534.6|17533.1|17535.6|17533.1|17536.4|17534.9|17534.6|17533|111
1592592900000|2020-06-19 18:55:00|17535.5|17534|17534.6|17533.1|17536.6|17535.1|17534.6|17533|80
1592593200000|2020-06-19 19:00:00|17533.6|17532.1|17535.6|17533.1|17536.6|17535.1|17533.1|17531.1|182
1592593500000|2020-06-19 19:05:00|17535.5|17534|17536.5|17535|17536.5|17535|17535.5|17534|22
1592593800000|2020-06-19 19:10:00|17536.4|17534.9|17535.5|17534|17536.6|17535|17535.5|17534|28
1592594100000|2020-06-19 19:15:00|17534.5|17533|17534.5|17533|17534.6|17533|17533.5|17532|78
1592594400000|2020-06-19 19:20:00|17535.5|17534|17534.5|17533|17536.5|17535|17534.5|17533|127
1592594700000|2020-06-19 19:25:00|17533.5|17532|17534.5|17533|17534.5|17533|17533.5|17532|152
1592595000000|2020-06-19 19:30:00|17533.6|17532.1|17532.5|17531|17534.5|17532.1|17532.5|17531|69
1592595300000|2020-06-19 19:35:00|17533.5|17532|17533.5|17531|17533.6|17532|17532.5|17530.9|30
1592595600000|2020-06-19 19:40:00|17532.5|17532|17532.5|17531|17532.5|17532|17531.5|17530|55
1592595900000|2020-06-19 19:45:00|17533.5|17532|17533.5|17532|17535.5|17534|17532.5|17530.9|95
1592596200000|2020-06-19 19:50:00|17533.3|17531.8|17533.4|17531.9|17533.5|17532|17531.5|17529.9|118
1592596500000|2020-06-19 19:55:00|17532.5|17531|17532.4|17530.9|17535.9|17532.4|17531.4|17529.9|253
1592805900000|2020-06-22 06:05:00|17534.1|17532.6|17528.1|17526.6|17535.1|17533.6|17528.1|17526.6|681
1592806200000|2020-06-22 06:10:00|17529.1|17527.6|17529.1|17527.6|17531.1|17529.6|17527.1|17524.6|525
1592806500000|2020-06-22 06:15:00|17528.3|17526.8|17530.1|17528.6|17531.1|17529.6|17526.2|17524.6|471
1592806800000|2020-06-22 06:20:00|17529.1|17527.6|17532.1|17530.6|17533.1|17531.6|17527.1|17525.6|683
1592807100000|2020-06-22 06:25:00|17531.1|17529.6|17529.1|17527.6|17531.1|17529.6|17526.1|17524.6|815
1592807400000|2020-06-22 06:30:00|17530.1|17528.6|17534.1|17532.6|17535.1|17533.6|17530.1|17528.5|935
1592807700000|2020-06-22 06:35:00|17533.1|17531.6|17533.1|17531.6|17534.1|17532.6|17530.1|17528.6|888
1592808000000|2020-06-22 06:40:00|17534.1|17532.6|17524.1|17522.6|17535.1|17533.6|17524.1|17522.6|1372
1592808300000|2020-06-22 06:45:00|17525.1|17523.6|17522|17520.5|17525.1|17523.6|17521|17519.5|1257
1592808600000|2020-06-22 06:50:00|17523|17521.5|17522|17520.5|17523|17521.5|17518|17516.5|1706
1592808900000|2020-06-22 06:55:00|17523|17521.5|17522|17520.5|17523.1|17521.5|17518|17516.5|1287
1592809200000|2020-06-22 07:00:00|17521|17519.5|17527|17525.5|17529|17527.5|17520|17518.5|2016
1592809500000|2020-06-22 07:05:00|17528|17526.5|17532|17530.5|17532|17530.5|17527|17525.4|1336
1592809800000|2020-06-22 07:10:00|17531.2|17529.7|17533|17531.5|17533|17531.5|17529|17527.5|2021
1592810100000|2020-06-22 07:15:00|17533.1|17530.6|17540|17538.5|17543|17541.5|17532|17530.5|3085
1592810400000|2020-06-22 07:20:00|17541|17539.5|17536|17534.5|17541|17539.5|17534|17532.5|2432
1592810700000|2020-06-22 07:25:00|17537|17535.5|17531|17529.5|17537|17535.5|17530|17528.5|2075
1592811000000|2020-06-22 07:30:00|17530|17528.5|17525.9|17524.4|17532|17530.5|17524.9|17523.4|2394
1592811300000|2020-06-22 07:35:00|17524.9|17523.4|17524.9|17523.4|17528.9|17527.4|17524.9|17523.4|2526
1592811600000|2020-06-22 07:40:00|17522.9|17521.4|17529.9|17528.4|17529.9|17528.4|17521.9|17520.4|2004
1592811900000|2020-06-22 07:45:00|17528.9|17527.4|17528.9|17527.4|17529.9|17527.4|17524.9|17523.4|1604
1592812200000|2020-06-22 07:50:00|17527.9|17526.4|17530.9|17529.4|17532.9|17531.4|17527.9|17526.3|1502
1592812500000|2020-06-22 07:55:00|17531.9|17530.4|17532.9|17531.4|17532.9|17531.4|17530.9|17529.4|2166
1592812800000|2020-06-22 08:00:00|17531.9|17530.4|17531.9|17530.4|17534.9|17533.4|17530.9|17529.4|2125
1592813100000|2020-06-22 08:05:00|17530.9|17529.4|17532.9|17531.4|17532.9|17531.4|17529.9|17528.4|1360
1592813400000|2020-06-22 08:10:00|17533.9|17532.4|17540.9|17539.4|17540.9|17539.4|17533.9|17532.4|2635
1592813700000|2020-06-22 08:15:00|17541.9|17540.4|17543.9|17542.4|17543.9|17542.4|17539.9|17538.4|2833
1592814000000|2020-06-22 08:20:00|17542.9|17541.4|17541.8|17540.3|17543.9|17542.4|17537.8|17536.3|2737
1592814300000|2020-06-22 08:25:00|17540.8|17539.3|17547.8|17546.3|17548.9|17547.3|17539.8|17538.3|4447
1592814600000|2020-06-22 08:30:00|17548.8|17547.3|17551.8|17550.3|17552.8|17551.3|17547|17545.5|3904
1592814900000|2020-06-22 08:35:00|17552.8|17551.3|17544.8|17543.3|17552.8|17551.3|17542.8|17541.3|3559
1592815200000|2020-06-22 08:40:00|17543.8|17542.3|17541.8|17540.3|17545.8|17544.3|17540.8|17539.3|2060
1592815500000|2020-06-22 08:45:00|17540.8|17539.3|17538.8|17537.3|17541.8|17540.3|17536.8|17535.2|2428
1592815800000|2020-06-22 08:50:00|17539.8|17538.3|17537.8|17536.3|17539.8|17538.3|17534.9|17533.4|2595
1592816100000|2020-06-22 08:55:00|17537.7|17536.2|17537.8|17536.3|17540.9|17539.3|17535.8|17534.3|2024
1592816400000|2020-06-22 09:00:00|17538.6|17537.1|17532.8|17531.3|17538.6|17537.1|17529.8|17528.3|4163
1592816700000|2020-06-22 09:05:00|17531.8|17530.3|17534.7|17533.2|17535.8|17534.3|17530.8|17529.3|2188
1592817000000|2020-06-22 09:10:00|17533.7|17532.2|17536.7|17535.2|17537.7|17536.2|17533.7|17532.2|1833
1592817300000|2020-06-22 09:15:00|17535.7|17534.2|17540.7|17539.2|17540.7|17539.2|17535.7|17534.2|1681
1592817600000|2020-06-22 09:20:00|17541.7|17540.2|17540.7|17539.2|17542.7|17541.2|17538.7|17537.2|1426
1592817900000|2020-06-22 09:25:00|17539.7|17538.2|17542.7|17541.2|17542.7|17541.2|17539.7|17538.2|965
1592818200000|2020-06-22 09:30:00|17543.7|17542.2|17547.3|17545.8|17548.3|17546.8|17542.7|17541.2|2176
1592818500000|2020-06-22 09:35:00|17546.3|17544.8|17549.3|17547.8|17549.4|17547.8|17545.3|17543.7|1530
1592818800000|2020-06-22 09:40:00|17550.3|17548.8|17553.3|17551.8|17553.3|17551.8|17548.3|17546.8|2796
1592819100000|2020-06-22 09:45:00|17552.3|17550.8|17552.3|17550.8|17552.3|17550.8|17549.3|17547.8|2079
1592819400000|2020-06-22 09:50:00|17552.1|17549.8|17548.3|17546.8|17552.3|17550.8|17548.2|17545.8|2065
1592819700000|2020-06-22 09:55:00|17547.3|17545.8|17547.3|17545.8|17549.3|17547.6|17544.3|17542.8|3092
1592820000000|2020-06-22 10:00:00|17548.3|17546.8|17546.2|17544.7|17551.2|17548.7|17545.2|17543.7|4090
1592820300000|2020-06-22 10:05:00|17546.4|17544.9|17555.2|17553.7|17556.2|17554.7|17546.2|17544.3|3778
1592820600000|2020-06-22 10:10:00|17556.2|17554.7|17561.2|17559.7|17561.2|17559.7|17554.2|17552.7|2477
1592820900000|2020-06-22 10:15:00|17560.2|17558.7|17563.2|17561.7|17564.2|17561.7|17559.2|17557.7|3319
1592821200000|2020-06-22 10:20:00|17562.2|17560.7|17560.2|17558.7|17562.2|17560.7|17560.2|17558.6|1867
1592821500000|2020-06-22 10:25:00|17559.2|17557.7|17562.2|17560.7|17562.2|17560.7|17559.2|17557.6|1993
1592821800000|2020-06-22 10:30:00|17563.2|17561.7|17561.2|17559.7|17564.2|17562.7|17559.2|17557.7|2420
1592822100000|2020-06-22 10:35:00|17560.2|17558.7|17564.2|17562.7|17564.2|17562.7|17559.2|17557.7|2346
1592822400000|2020-06-22 10:40:00|17563.2|17561.7|17563.2|17561.7|17566.2|17564.7|17562.2|17560.6|1995
1592822700000|2020-06-22 10:45:00|17563.3|17561.8|17562.1|17560.6|17565.2|17563.7|17560.1|17558.6|2418
1592823000000|2020-06-22 10:50:00|17561.1|17559.6|17561.1|17559.6|17563.1|17561.6|17560.1|17558.6|1223
1592823300000|2020-06-22 10:55:00|17560.1|17558.6|17558.1|17556.6|17561.1|17559.6|17557.1|17555.6|1616
1592823600000|2020-06-22 11:00:00|17559.2|17556.7|17560.1|17558.6|17561.1|17559.6|17558.1|17556.6|897
1592823900000|2020-06-22 11:05:00|17561.1|17559.6|17559.1|17557.6|17565.6|17563.6|17559.1|17557.6|2451
1592824200000|2020-06-22 11:10:00|17560.1|17558.6|17563.1|17561.6|17565.1|17562.7|17559.1|17557.6|1969
1592824500000|2020-06-22 11:15:00|17564.1|17562.6|17568.1|17566.6|17568.1|17566.6|17562.1|17560.6|1660
1592824800000|2020-06-22 11:20:00|17569.1|17567.6|17567.1|17565.6|17569.1|17567.6|17566.9|17565.4|1853
1592825100000|2020-06-22 11:25:00|17568.1|17566.6|17570.1|17568.6|17570.1|17568.6|17566.1|17564.6|1632
1592825400000|2020-06-22 11:30:00|17569.2|17567.7|17573.1|17571.6|17574.1|17572.6|17569.1|17567.6|2254
1592825700000|2020-06-22 11:35:00|17574|17571.5|17574|17572.5|17575|17573.5|17571|17569.5|2924
1592826000000|2020-06-22 11:40:00|17575|17573.5|17575|17573.5|17577.1|17575.5|17574|17572.5|3702
1592826300000|2020-06-22 11:45:00|17574|17572.5|17570|17568.5|17574|17572.5|17569|17567.4|2412
1592826600000|2020-06-22 11:50:00|17569|17567.5|17570|17568.5|17570.1|17568.5|17567|17565.5|2849
1592826900000|2020-06-22 11:55:00|17571|17569.5|17570|17568.5|17571.1|17569.5|17569|17567.5|2780
1592827200000|2020-06-22 12:00:00|17569.2|17567.7|17568|17566.5|17570|17568.5|17566|17563.6|2518
1592827500000|2020-06-22 12:05:00|17567|17565.5|17568|17566.5|17569|17567.5|17567|17565.5|1713
1592827800000|2020-06-22 12:10:00|17569|17567.5|17566|17564.5|17569|17567.5|17565|17563.5|2123
1592828100000|2020-06-22 12:15:00|17567|17565.5|17567|17565.5|17568|17566.5|17565|17563.5|1928
1592828400000|2020-06-22 12:20:00|17566|17564.5|17569.9|17568.4|17570|17568.5|17566|17564.5|1286
1592828700000|2020-06-22 12:25:00|17570.9|17569.4|17567.9|17566.4|17571|17569.4|17567.9|17566.4|1671
1592829000000|2020-06-22 12:30:00|17568.9|17567.4|17566.9|17565.4|17570.1|17568.6|17566.9|17565.4|1396
1592829300000|2020-06-22 12:35:00|17565.9|17564.4|17569.9|17568.4|17569.9|17568.4|17565.9|17564.4|479
1592829600000|2020-06-22 12:40:00|17570.8|17569.3|17575.9|17574.4|17575.9|17574.4|17569.9|17568.3|2686
1592829900000|2020-06-22 12:45:00|17576.1|17574.6|17583.9|17582.4|17583.9|17582.4|17574.9|17573.4|4181
1592830200000|2020-06-22 12:50:00|17584.9|17583.4|17583.9|17582.4|17585.9|17584.4|17582.9|17581.3|3296
1592830500000|2020-06-22 12:55:00|17584.7|17583.2|17579.9|17578.4|17586.9|17585.4|17579.9|17578.3|4168
1592830800000|2020-06-22 13:00:00|17580|17577.5|17579.9|17578.4|17580.9|17579.4|17578.9|17577.4|2475
1592831100000|2020-06-22 13:05:00|17580.9|17579.4|17581.8|17580.3|17581.9|17580.4|17578.9|17577.4|1446
1592831400000|2020-06-22 13:10:00|17580.8|17579.3|17584.8|17583.3|17586.8|17585.3|17579.8|17578.3|1668
1592831700000|2020-06-22 13:15:00|17585.8|17584.3|17580.8|17579.3|17585.8|17584.3|17580.8|17579.3|1843
1592832000000|2020-06-22 13:20:00|17581.8|17580.3|17589.8|17587.3|17589.8|17588.3|17580.8|17579.3|3730
1592832300000|2020-06-22 13:25:00|17589.7|17588.2|17587.8|17586.3|17589.9|17588.3|17586.8|17585.3|1747
1592832600000|2020-06-22 13:30:00|17588|17586.5|17590.8|17589.3|17593.8|17592.3|17584.8|17583.3|3447
1592832900000|2020-06-22 13:35:00|17590.6|17589.1|17589.8|17588.3|17591.8|17590.3|17587.8|17586.3|2172
1592833200000|2020-06-22 13:40:00|17590.8|17589.3|17588.8|17587.3|17593.8|17592.3|17588.8|17587.3|3743
1592833500000|2020-06-22 13:45:00|17589.8|17588.3|17591.8|17590.3|17591.8|17590.3|17585.8|17584.3|2502
1592833800000|2020-06-22 13:50:00|17592.8|17591.3|17584.8|17583.3|17592.8|17591.3|17582.8|17581.3|3326
1592834100000|2020-06-22 13:55:00|17584.9|17583.4|17583.7|17582.2|17586.8|17585.3|17583.7|17582.2|1313
1592834400000|2020-06-22 14:00:00|17584.7|17583.2|17581.7|17580.2|17585.7|17584.2|17580.7|17579.2|3360
1592834700000|2020-06-22 14:05:00|17580.7|17579.2|17580.7|17579.2|17581.7|17580.2|17578.7|17577.2|1452
1592835000000|2020-06-22 14:10:00|17579.7|17578.2|17577.7|17576.2|17580.7|17579.2|17575.7|17574.2|5320
1592835300000|2020-06-22 14:15:00|17576.7|17575.2|17577.7|17576.2|17579.7|17578.2|17576.7|17575.2|3712
1592835600000|2020-06-22 14:20:00|17578.7|17577.2|17575.7|17574.2|17578.8|17577.2|17574.7|17573.1|3585
1592835900000|2020-06-22 14:25:00|17574.7|17573.2|17576.7|17575.2|17578.7|17577.2|17574.7|17573.1|2140
1592836200000|2020-06-22 14:30:00|17577.7|17576.2|17573.7|17572.2|17577.7|17576.2|17573.7|17572.2|2579
1592836500000|2020-06-22 14:35:00|17572.7|17571.2|17566.7|17565.2|17574.7|17573.2|17566.7|17565.2|4337
1592836800000|2020-06-22 14:40:00|17567.7|17566.2|17566.6|17565.1|17569.7|17568.2|17566.6|17565.1|7455
1592837100000|2020-06-22 14:45:00|17565.6|17564.1|17566.6|17565.1|17567.6|17566.1|17562.6|17561.1|2405
1592837400000|2020-06-22 14:50:00|17565.6|17564.1|17567.6|17566.1|17567.7|17566.1|17564.6|17563.1|2347
1592837700000|2020-06-22 14:55:00|17568.5|17567|17567.6|17566.1|17568.7|17567.1|17567.5|17565.1|1437
1592838000000|2020-06-22 15:00:00|17568.5|17566|17564.6|17563.1|17568.7|17567.1|17563.6|17562.1|3671
1592838300000|2020-06-22 15:05:00|17563.8|17562.3|17567.6|17566.1|17568.6|17567.1|17563.6|17562.1|2721
1592838600000|2020-06-22 15:10:00|17568.6|17566.2|17563.6|17562.1|17568.6|17567.1|17563.6|17562.1|2271
1592838900000|2020-06-22 15:15:00|17562.6|17561.1|17567.6|17566.1|17567.6|17566.1|17562.6|17561.1|3228
1592839200000|2020-06-22 15:20:00|17567.4|17565.9|17562.6|17561.1|17567.6|17566.1|17561.6|17560.1|2438
1592839500000|2020-06-22 15:25:00|17563.4|17561.9|17561.6|17560.1|17563.6|17562.1|17560.6|17559.1|2424
1592839800000|2020-06-22 15:30:00|17562.6|17561.1|17565.5|17564|17565.5|17564|17562.6|17561.1|2026
1592840100000|2020-06-22 15:35:00|17565.6|17564.1|17564.5|17563|17566.5|17564.2|17564.5|17563|862
1592840400000|2020-06-22 15:40:00|17563.5|17562|17562.5|17561|17564.4|17562.9|17562.5|17561|1454
1592840700000|2020-06-22 15:45:00|17561.7|17560.2|17562.5|17561|17562.5|17561|17561.5|17560|641
1592841000000|2020-06-22 15:50:00|17563.5|17562|17561.5|17560|17563.5|17562|17560.5|17559|1094
1592841300000|2020-06-22 15:55:00|17560.5|17559|17560.5|17559|17560.5|17559|17560.5|17559|405
1592841600000|2020-06-22 16:00:00|17561.5|17560|17558.5|17557|17561.5|17560|17558.5|17557|1372
1592841900000|2020-06-22 16:05:00|17559.6|17557.1|17559.5|17558|17560.5|17559|17559.5|17557.1|498
1592842200000|2020-06-22 16:10:00|17560.5|17559|17561.5|17560|17562.5|17560|17559.5|17558|414
1592842500000|2020-06-22 16:15:00|17561.3|17559.8|17560.4|17558.9|17562.5|17561|17559.6|17558.1|502
1592842800000|2020-06-22 16:20:00|17559.4|17557.9|17557.4|17555.9|17561.4|17559.9|17557.4|17555.9|618
1592843100000|2020-06-22 16:25:00|17558.4|17556.9|17558.4|17555.9|17558.5|17556.9|17557.4|17555.9|569
1592843400000|2020-06-22 16:30:00|17558.3|17556.8|17558.4|17556.9|17558.4|17556.9|17557.4|17555.9|193
1592843700000|2020-06-22 16:35:00|17558.3|17556.8|17557.4|17555.9|17558.4|17556.9|17556.4|17554.9|425
1592844000000|2020-06-22 16:40:00|17556.6|17555.1|17555.4|17553.9|17557.5|17555.9|17555.4|17553.9|1021
1592844300000|2020-06-22 16:45:00|17554.5|17553|17555.4|17553.9|17555.5|17553.9|17554.4|17552.9|777
1592844600000|2020-06-22 16:50:00|17554.4|17552.9|17554.4|17552.9|17556.4|17554.9|17554.4|17552.9|593
1592844900000|2020-06-22 16:55:00|17554.5|17553|17555.4|17553.9|17555.4|17553.9|17554.4|17552.9|364
1592845200000|2020-06-22 17:00:00|17554.4|17552.9|17555.4|17553.9|17555.4|17553.9|17554.4|17552.9|241
1592845500000|2020-06-22 17:05:00|17554.4|17552.9|17555.3|17553.8|17555.3|17553.8|17554.3|17552.8|149
1592845800000|2020-06-22 17:10:00|17554.3|17552.8|17555.3|17553.8|17555.3|17553.8|17554.3|17552.8|132
1592846100000|2020-06-22 17:15:00|17554.3|17552.8|17553.3|17551.8|17555.3|17553.8|17553.3|17551.8|141
1592846400000|2020-06-22 17:20:00|17552.3|17550.8|17552.3|17550.8|17552.3|17550.8|17552.3|17550.8|220
1592846700000|2020-06-22 17:25:00|17553.2|17550.7|17553.3|17551.8|17553.3|17551.8|17552.3|17550.7|190
1592847000000|2020-06-22 17:30:00|17552.3|17550.8|17552.3|17550.8|17553.3|17551.8|17552.3|17550.8|171
1592847300000|2020-06-22 17:35:00|17553.2|17551.7|17554.3|17552.8|17554.4|17552.8|17552.3|17550.8|132
1592847600000|2020-06-22 17:40:00|17553.3|17551.8|17553.3|17551.8|17555.4|17553.8|17553.3|17551.8|322
1592847900000|2020-06-22 17:45:00|17552.4|17550.9|17553.3|17551.8|17553.3|17551.8|17552.3|17550.7|23
1592848200000|2020-06-22 17:50:00|17552.3|17550.8|17552.2|17549.7|17553.3|17551.7|17551.2|17549.7|72
1592848500000|2020-06-22 17:55:00|17551.3|17549.8|17551.2|17549.7|17553.2|17551.7|17551.2|17549.7|269
1592848800000|2020-06-22 18:00:00|17552.2|17550.7|17553.2|17551.7|17554.3|17552.7|17552.2|17550.7|186
1592849100000|2020-06-22 18:05:00|17552.4|17550.9|17552.2|17550.7|17553.2|17551.7|17552.2|17550.6|122
1592849400000|2020-06-22 18:10:00|17553.2|17551.7|17553.2|17551.7|17553.2|17551.7|17553.2|17551.7|13
1592849700000|2020-06-22 18:15:00|17552.4|17550.9|17553.2|17551.7|17553.2|17551.7|17552.1|17549.7|122
1592850000000|2020-06-22 18:20:00|17552.2|17550.7|17552.2|17550.7|17552.2|17550.7|17552.2|17550.7|15
1592850300000|2020-06-22 18:25:00|17552.3|17549.8|17552.2|17550.7|17552.3|17550.7|17552.1|17549.7|20
1592850600000|2020-06-22 18:30:00|17552.1|17549.7|17551.2|17548.7|17552.2|17550.7|17550.2|17548.2|141
1592850900000|2020-06-22 18:35:00|17550.2|17549.6|17549.2|17547.7|17551.7|17549.7|17549.2|17547.7|55
1592851200000|2020-06-22 18:40:00|17550.2|17548.7|17549.1|17547.6|17551.1|17549.6|17549.1|17547.6|208
1592851500000|2020-06-22 18:45:00|17548.1|17546.6|17551.1|17549.6|17551.1|17549.6|17548.1|17546.6|255
1592851800000|2020-06-22 18:50:00|17551|17548.6|17551.1|17549.6|17551.1|17549.6|17550.1|17548.6|29
1592852100000|2020-06-22 18:55:00|17550.1|17548.6|17549.1|17547.6|17551.1|17549.5|17548.1|17546.6|178
1592852400000|2020-06-22 19:00:00|17548.1|17546.6|17547.1|17545.6|17550.1|17548.6|17547.1|17545.6|544
1592852700000|2020-06-22 19:05:00|17546.1|17544.6|17547.1|17545.6|17547.1|17545.6|17546.1|17544.6|312
1592853000000|2020-06-22 19:10:00|17546.1|17544.6|17550.1|17548.6|17550.1|17548.6|17546.1|17544.6|457
1592853300000|2020-06-22 19:15:00|17549.2|17547.6|17551.1|17549.6|17552.1|17550.6|17549.1|17547.6|245
1592853600000|2020-06-22 19:20:00|17552.1|17550.6|17551.1|17549.6|17552.1|17550.6|17550.1|17548.6|128
1592853900000|2020-06-22 19:25:00|17550.1|17548.6|17550|17548.5|17551.1|17549.6|17549|17547.5|144
1592854200000|2020-06-22 19:30:00|17549.1|17547.5|17549|17547.5|17550|17548.5|17549|17547.5|42
1592854500000|2020-06-22 19:35:00|17549.1|17547.6|17549|17547.5|17551|17549.5|17549|17547.5|54
1592854800000|2020-06-22 19:40:00|17550|17548.5|17549|17547.5|17550|17548.5|17548|17546.5|324
1592855100000|2020-06-22 19:45:00|17548|17546.5|17549|17547.5|17551|17549.5|17548|17546.5|125
1592855400000|2020-06-22 19:50:00|17550|17548.5|17549|17547.5|17550|17548.5|17549|17547.4|89
1592855700000|2020-06-22 19:55:00|17548|17546.5|17548|17546.5|17550.1|17548.5|17548|17546.4|278
1592892300000|2020-06-23 06:05:00|17550.7|17549.2|17547.7|17546.2|17550.7|17549.2|17542.8|17541.2|1240
1592892600000|2020-06-23 06:10:00|17546.9|17545.4|17546.7|17545.2|17548.8|17547.2|17544.7|17543.2|845
1592892900000|2020-06-23 06:15:00|17546.8|17544.2|17545.7|17544.2|17548.7|17547.2|17542.7|17541.2|969
1592893200000|2020-06-23 06:20:00|17545.8|17543.3|17543.7|17542.2|17545.8|17544.2|17542.7|17541.1|796
1592893500000|2020-06-23 06:25:00|17542.7|17541.2|17540.7|17539.2|17545.7|17544.2|17540.7|17539.2|1466
1592893800000|2020-06-23 06:30:00|17541.6|17539.1|17537.6|17536.1|17542.7|17541.2|17537.6|17536.1|1242
1592894100000|2020-06-23 06:35:00|17538.5|17537|17540.6|17539.1|17541.6|17540.1|17537.6|17536.1|741
1592894400000|2020-06-23 06:40:00|17540.7|17538.2|17538.6|17537.1|17540.7|17539.1|17537.6|17536|1154
1592894700000|2020-06-23 06:45:00|17537.7|17536.1|17535.6|17534.1|17538.6|17536.2|17533.6|17532.1|3509
1592895000000|2020-06-23 06:50:00|17534.6|17533.1|17535.6|17534.1|17538.6|17537.1|17534.6|17533|1110
1592895300000|2020-06-23 06:55:00|17535.4|17533.9|17535.6|17534.1|17538.5|17536.3|17532.6|17531.1|1733
1592895600000|2020-06-23 07:00:00|17536.6|17535.1|17533.6|17532.1|17540.6|17538.1|17532.6|17531.1|3049
1592895900000|2020-06-23 07:05:00|17534.6|17533.1|17537.6|17536.1|17540.6|17539.1|17533.6|17532.1|1708
1592896200000|2020-06-23 07:10:00|17536.6|17535.1|17536.6|17535.1|17539.6|17538.1|17534.6|17533|2301
1592896500000|2020-06-23 07:15:00|17534.6|17531.1|17522.5|17521|17534.6|17532.1|17519.6|17518|9060
1592896800000|2020-06-23 07:20:00|17522.6|17521.1|17527.5|17526|17529.5|17528|17520.5|17519|3627
1592897100000|2020-06-23 07:25:00|17528.5|17527|17525.5|17524|17529.5|17528|17525.5|17524|2851
1592897400000|2020-06-23 07:30:00|17524.5|17523|17530.5|17529|17533.5|17532|17524.5|17523|5884
1592897700000|2020-06-23 07:35:00|17530.3|17528.8|17536.5|17535|17537.5|17536|17529.5|17527.9|3144
1592898000000|2020-06-23 07:40:00|17536.3|17534.8|17529.5|17528|17538.5|17537|17529.5|17528|2894
1592898300000|2020-06-23 07:45:00|17530.5|17529|17537.5|17536|17537.5|17536|17530.5|17529|3764
1592898600000|2020-06-23 07:50:00|17536.6|17535.1|17529.5|17528|17536.6|17535.1|17529.5|17528|4373
1592898900000|2020-06-23 07:55:00|17530.4|17527.9|17525.5|17524|17530.5|17528|17523.5|17522|5103
1592899200000|2020-06-23 08:00:00|17524.6|17523.1|17527.5|17526|17532.5|17531|17523.5|17522|5591
1592899500000|2020-06-23 08:05:00|17526.5|17525|17531.4|17529.9|17532.4|17530.9|17526.5|17525|3848
1592899800000|2020-06-23 08:10:00|17532.4|17530.9|17533.4|17531.9|17536.4|17534.9|17531.4|17529.9|3534
1592900100000|2020-06-23 08:15:00|17532.4|17530.9|17531.4|17529.9|17536.4|17534.9|17531.4|17529.9|4232
1592900400000|2020-06-23 08:20:00|17532.4|17530.9|17527.4|17525.9|17532.4|17530.9|17525.4|17523.8|4045
1592900700000|2020-06-23 08:25:00|17526.4|17524.9|17521.4|17519.9|17527.4|17525.9|17519.4|17517.9|4388
1592901000000|2020-06-23 08:30:00|17520.4|17518.9|17526.4|17524.9|17528.4|17526.9|17518.4|17516.9|3986
1592901300000|2020-06-23 08:35:00|17527.4|17525.9|17530.4|17527.9|17531.4|17529.9|17526.4|17524.9|2177
1592901600000|2020-06-23 08:40:00|17531.3|17528.9|17529.4|17527.9|17531.4|17529.9|17526.4|17524.9|2072
1592901900000|2020-06-23 08:45:00|17530.4|17528.9|17535.4|17533.9|17535.4|17533.9|17529.4|17527.9|3785
1592902200000|2020-06-23 08:50:00|17534.4|17532.9|17533.3|17531.8|17538.4|17536.9|17532.3|17530.8|2728
1592902500000|2020-06-23 08:55:00|17534.2|17532.7|17535.3|17533.8|17537.4|17535.8|17532.3|17530.8|2100
1592902800000|2020-06-23 09:00:00|17536.2|17534.7|17533.3|17531.8|17540.3|17538.8|17533.3|17531.8|3112
1592903100000|2020-06-23 09:05:00|17532.3|17530.8|17534.3|17531.8|17535.3|17533.8|17531.3|17529.8|2424
1592903400000|2020-06-23 09:10:00|17533.3|17532.8|17538.3|17536.8|17539.8|17537.8|17532.3|17530.8|2092
1592903700000|2020-06-23 09:15:00|17539.3|17537.8|17539.3|17537.8|17540.3|17538.6|17536.3|17534.7|1605
1592904000000|2020-06-23 09:20:00|17538.3|17536.8|17541.3|17539.8|17542.3|17540.8|17538.3|17536.8|2150
1592904300000|2020-06-23 09:25:00|17540.3|17538.8|17544.3|17542.8|17544.3|17542.8|17540.3|17538.8|2210
1592904600000|2020-06-23 09:30:00|17543.3|17541.8|17536.3|17534.8|17544.4|17542.8|17536.1|17534.6|2602
1592904900000|2020-06-23 09:35:00|17535.3|17533.8|17535.3|17533.8|17537.3|17535.8|17534.3|17532.8|1781
1592905200000|2020-06-23 09:40:00|17534.3|17532.8|17535.2|17533.7|17535.2|17533.7|17533.2|17531.7|1840
1592905500000|2020-06-23 09:45:00|17536.2|17534.7|17537.2|17535.7|17537.2|17535.7|17535.2|17533.7|1803
1592905800000|2020-06-23 09:50:00|17536.2|17534.7|17536.2|17534.7|17538.2|17536.7|17533.2|17531.7|3108
1592906100000|2020-06-23 09:55:00|17535.2|17533.7|17538.2|17536.7|17540.2|17538.7|17535.2|17533.7|2144
1592906400000|2020-06-23 10:00:00|17539.2|17537.7|17538.2|17536.7|17541.2|17539.7|17536.2|17534.7|2207
1592906700000|2020-06-23 10:05:00|17537.4|17535.9|17532.2|17530.7|17540.2|17538.7|17531.2|17529.7|1797
1592907000000|2020-06-23 10:10:00|17533.2|17531.6|17530.2|17528.7|17533.3|17531.7|17529.2|17527.7|2013
1592907300000|2020-06-23 10:15:00|17531.2|17529.7|17531.2|17529.7|17533.3|17531.7|17529.2|17527.7|2553
1592907600000|2020-06-23 10:20:00|17532.2|17530.7|17532.2|17530.7|17533.2|17531.7|17530.2|17528.7|1605
1592907900000|2020-06-23 10:25:00|17533.2|17531.7|17532.1|17530.6|17533.2|17531.7|17531.1|17529.6|1083
1592908200000|2020-06-23 10:30:00|17531.1|17529.6|17528.1|17526.6|17532.2|17530.6|17528.1|17526.6|1262
1592908500000|2020-06-23 10:35:00|17529.1|17527.6|17531.1|17529.6|17532.2|17530.6|17528.2|17526.7|1525
1592908800000|2020-06-23 10:40:00|17532.1|17530.5|17532.1|17530.6|17532.2|17530.6|17529.1|17527.6|1376
1592909100000|2020-06-23 10:45:00|17533.1|17531.6|17535.1|17533.6|17537.1|17535.6|17532.1|17530.6|1362
1592909400000|2020-06-23 10:50:00|17536.1|17534.6|17534.1|17532.6|17536.1|17534.6|17533.1|17531.6|1622
1592909700000|2020-06-23 10:55:00|17535.1|17533.6|17529.1|17527.6|17535.1|17533.6|17528.1|17526.6|2042
1592910000000|2020-06-23 11:00:00|17530.1|17528.6|17527.1|17525.6|17532.1|17530.6|17526.1|17524.6|2004
1592910300000|2020-06-23 11:05:00|17526.1|17524.6|17525.1|17523.6|17526.1|17524.6|17523.1|17521.6|2056
1592910600000|2020-06-23 11:10:00|17526.1|17522.6|17523|17521.5|17526.1|17522.6|17520.1|17518.6|1549
1592910900000|2020-06-23 11:15:00|17522|17520.5|17520|17518.5|17523|17521.5|17519|17517.5|2585
1592911200000|2020-06-23 11:20:00|17519|17517.5|17516|17514.5|17520.1|17518.5|17516|17514.5|5826
1592911500000|2020-06-23 11:25:00|17515|17513.5|17522|17520.5|17522|17520.5|17515|17513.5|2291
1592911800000|2020-06-23 11:30:00|17521.2|17519.7|17521|17519.5|17522.1|17520.5|17520|17518.4|1244
1592912100000|2020-06-23 11:35:00|17520|17518.5|17514|17512.5|17520|17518.5|17514|17512.5|2749
1592912400000|2020-06-23 11:40:00|17513|17511.5|17514|17512.5|17514.1|17512.5|17511|17509.5|2787
1592912700000|2020-06-23 11:45:00|17513|17511.5|17517|17515.5|17517|17515.5|17513|17511.5|2265
1592913000000|2020-06-23 11:50:00|17517.8|17516.3|17513|17511.5|17518.1|17516.5|17513|17511.4|2232
1592913300000|2020-06-23 11:55:00|17512.1|17510.6|17515|17513.5|17515|17513.5|17511|17509.5|1914
1592913600000|2020-06-23 12:00:00|17516|17514.5|17516.9|17515.4|17519|17517.5|17515.9|17514.4|2085
1592913900000|2020-06-23 12:05:00|17517.9|17516.4|17515.9|17514.4|17519|17517.4|17515.9|17514.4|1483
1592914200000|2020-06-23 12:10:00|17516.9|17515.4|17514.9|17513.4|17518|17516.4|17512.9|17511.4|1943
1592914500000|2020-06-23 12:15:00|17514.8|17513.3|17519.9|17518.4|17520.9|17519.4|17513.9|17512.4|3549
1592914800000|2020-06-23 12:20:00|17520.9|17519.4|17520.9|17519.4|17522.6|17521.1|17519.9|17518.4|3732
1592915100000|2020-06-23 12:25:00|17521.9|17520.4|17522.9|17521.4|17523.9|17522.4|17519.9|17518.3|2451
1592915400000|2020-06-23 12:30:00|17523.9|17522.4|17522.9|17521.4|17524.9|17523.4|17521.9|17520.4|1980
1592915700000|2020-06-23 12:35:00|17521.9|17520.4|17523.9|17522.4|17524.9|17523.4|17519.9|17518.4|2872
1592916000000|2020-06-23 12:40:00|17522.9|17521.4|17521.9|17520.4|17526.9|17525.4|17521.9|17520.4|1847
1592916300000|2020-06-23 12:45:00|17522.9|17521.4|17525.8|17524.3|17526.9|17525.4|17522.9|17521.3|3099
1592916600000|2020-06-23 12:50:00|17526.8|17525.3|17526.8|17525.3|17528.8|17527.3|17526.8|17525.3|2233
1592916900000|2020-06-23 12:55:00|17526.7|17525.2|17524.8|17523.3|17527.8|17526.3|17523.1|17521.6|2122
1592917200000|2020-06-23 13:00:00|17525.7|17524.2|17521.8|17520.3|17526.8|17525.3|17521.8|17520.2|2464
1592917500000|2020-06-23 13:05:00|17521.6|17520.1|17523.8|17522.3|17524.8|17523.3|17520|17518.5|1522
1592917800000|2020-06-23 13:10:00|17524|17522.5|17526.8|17525.3|17526.8|17525.3|17523.8|17522.3|1889
1592918100000|2020-06-23 13:15:00|17526.9|17524.4|17527.8|17526.3|17527.8|17526.3|17524.8|17523.2|1942
1592918400000|2020-06-23 13:20:00|17528.8|17527.3|17525.8|17524.3|17528.8|17527.3|17524.8|17523.3|2937
1592918700000|2020-06-23 13:25:00|17526.8|17525.3|17522.8|17521.3|17526.8|17525.3|17522.8|17521.3|2062
1592919000000|2020-06-23 13:30:00|17523.6|17522.1|17516.8|17515.3|17524.8|17523.3|17513.8|17512.3|4236
1592919300000|2020-06-23 13:35:00|17517.8|17516.3|17516.7|17515.2|17518.7|17517.2|17515.7|17514.2|3594
1592919600000|2020-06-23 13:40:00|17515.7|17514.2|17519.7|17518.2|17521.7|17519.2|17515.7|17514.2|2377
1592919900000|2020-06-23 13:45:00|17520.7|17519.2|17531.7|17530.2|17531.7|17530.2|17520.7|17519.1|4106
1592920200000|2020-06-23 13:50:00|17530.7|17529.2|17533.7|17532.2|17533.8|17532.2|17529.7|17528.2|3731
1592920500000|2020-06-23 13:55:00|17534.7|17533.2|17532.7|17531.2|17536.1|17534.2|17532.7|17531.1|2978
1592920800000|2020-06-23 14:00:00|17532.5|17531|17523.7|17522.2|17532.7|17531.2|17516.7|17515.1|10347
1592921100000|2020-06-23 14:05:00|17522.7|17521.2|17526.7|17525.2|17530.8|17529.2|17521.7|17520.2|6332
1592921400000|2020-06-23 14:10:00|17527.5|17526|17515.7|17514.2|17527.7|17526.2|17513.7|17512.2|4393
1592921700000|2020-06-23 14:15:00|17515.8|17514.3|17517.7|17516.2|17520.7|17519.2|17513.7|17512.2|4224
1592922000000|2020-06-23 14:20:00|17516.8|17515.2|17512.6|17511.1|17520.7|17519.2|17512.6|17511.1|3327
1592922300000|2020-06-23 14:25:00|17513.6|17512.1|17511.6|17510.1|17517.6|17516.1|17511.6|17510.1|4042
1592922600000|2020-06-23 14:30:00|17512.6|17511.1|17515.6|17514.1|17517.6|17516.1|17508.6|17507.1|5699
1592922900000|2020-06-23 14:35:00|17516.6|17515.1|17515.6|17514.1|17517.6|17516.1|17513.8|17512|2944
1592923200000|2020-06-23 14:40:00|17514.7|17513.1|17514.6|17513.1|17516.6|17515.1|17511.6|17510.1|5315
1592923500000|2020-06-23 14:45:00|17514.7|17513.2|17518.6|17517.1|17518.7|17517.1|17513.6|17512.1|3803
1592923800000|2020-06-23 14:50:00|17519.4|17517.9|17513.6|17512.1|17519.7|17518.1|17513.6|17512.1|2121
1592924100000|2020-06-23 14:55:00|17513.7|17512.2|17517.6|17515.1|17517.6|17516.1|17513.6|17512|2875
1592924400000|2020-06-23 15:00:00|17517.7|17515.2|17510.6|17508.1|17519.6|17518.1|17508.6|17507.1|5823
1592924700000|2020-06-23 15:05:00|17509.6|17509.1|17510.6|17509.1|17510.6|17509.1|17508.6|17506.6|2171
1592925000000|2020-06-23 15:10:00|17510.4|17508.9|17515.5|17514|17515.5|17514|17510.4|17508.1|3630
1592925300000|2020-06-23 15:15:00|17515.6|17514.1|17504.5|17503|17516.5|17514.1|17503.5|17501.9|4783
1592925600000|2020-06-23 15:20:00|17503.5|17502|17502.5|17501|17504.6|17503|17498.5|17497|3540
1592925900000|2020-06-23 15:25:00|17501.5|17500|17501.5|17500|17507.5|17506|17500.5|17499|2930
1592926200000|2020-06-23 15:30:00|17502.5|17501|17506.5|17505|17506.6|17505|17502.5|17501|3730
1592926500000|2020-06-23 15:35:00|17506.3|17504.8|17504.5|17503|17507.6|17506|17504.5|17502.9|2073
1592926800000|2020-06-23 15:40:00|17505.5|17504|17505.5|17504|17506.6|17505|17504.5|17502.6|2344
1592927100000|2020-06-23 15:45:00|17505.4|17502.9|17505.5|17504|17507.6|17506|17504.5|17502.9|1411
1592927400000|2020-06-23 15:50:00|17506.5|17505|17508.5|17507|17509.5|17508|17505.5|17504|2331
1592927700000|2020-06-23 15:55:00|17507.5|17506|17508.4|17506.9|17510|17508|17507.5|17506|1091
1592928000000|2020-06-23 16:00:00|17507.6|17506.1|17505.4|17503.9|17508.4|17506.9|17504.4|17502.9|1540
1592928300000|2020-06-23 16:05:00|17506.4|17504|17506.4|17504.9|17507.5|17505.9|17505.4|17503.9|654
1592928600000|2020-06-23 16:10:00|17506.3|17504.8|17507.4|17505.9|17508.4|17506.9|17504.4|17502.9|1320
1592928900000|2020-06-23 16:15:00|17508.4|17506.9|17506.4|17504.9|17508.4|17506.9|17506.4|17504.9|327
1592929200000|2020-06-23 16:20:00|17507.4|17505.9|17507.4|17505.9|17508.5|17506.9|17507.4|17505.8|814
1592929500000|2020-06-23 16:25:00|17508.4|17506.9|17507.4|17505.9|17508.4|17506.9|17507.4|17505.9|1283
1592929800000|2020-06-23 16:30:00|17508.4|17506.9|17509.4|17507.9|17510.4|17508.9|17508.4|17506.8|678
1592930100000|2020-06-23 16:35:00|17510.4|17508.9|17511.4|17509.9|17511.4|17509.9|17510|17508|689
1592930400000|2020-06-23 16:40:00|17512.4|17510.9|17512.4|17510.9|17513.4|17511.9|17512.4|17510.9|401
1592930700000|2020-06-23 16:45:00|17512.3|17510.8|17510.3|17508.8|17512.3|17510.8|17510.3|17508.8|687
1592931000000|2020-06-23 16:50:00|17511.2|17509.7|17512.3|17510.8|17513.3|17511.8|17510.3|17508.8|435
1592931300000|2020-06-23 16:55:00|17513.3|17511.8|17512.3|17510.8|17513.3|17511.8|17512.3|17510.8|254
1592931600000|2020-06-23 17:00:00|17513.3|17511.8|17511.3|17509.8|17513.3|17511.8|17511.3|17509.7|314
1592931900000|2020-06-23 17:05:00|17512.3|17510.8|17509.3|17507.8|17512.3|17510.8|17507.3|17505.8|517
1592932200000|2020-06-23 17:10:00|17509.5|17508|17511.3|17509.8|17511.3|17509.8|17509.3|17507.8|52
1592932500000|2020-06-23 17:15:00|17512.3|17510.8|17511.3|17509.8|17513.3|17511.8|17511.3|17509.8|195
1592932800000|2020-06-23 17:20:00|17512.3|17510.8|17511.3|17509.8|17512.4|17510.8|17511.3|17509.7|80
1592933100000|2020-06-23 17:25:00|17512.3|17510.8|17512.3|17510.8|17512.3|17510.8|17511.3|17509.3|21
1592933400000|2020-06-23 17:30:00|17511.3|17509.8|17512.2|17510.7|17513.3|17511.7|17511.3|17509.7|35
1592933700000|2020-06-23 17:35:00|17513.2|17510.8|17512.2|17510.7|17513.2|17510.8|17511.2|17509.7|34
1592934000000|2020-06-23 17:40:00|17513.2|17511.7|17512.2|17510.7|17513.2|17511.7|17511.2|17509.7|34
1592934300000|2020-06-23 17:45:00|17511.2|17509.7|17512.2|17510.7|17512.2|17510.7|17511.2|17509.7|105
1592934600000|2020-06-23 17:50:00|17512|17510.5|17511.2|17509.7|17514|17512.5|17511.2|17509.7|179
1592934900000|2020-06-23 17:55:00|17511.1|17508.7|17512.2|17510.7|17513.2|17511.7|17510.2|17508.7|103
1592935200000|2020-06-23 18:00:00|17512.4|17510.9|17513.2|17511.7|17514.2|17512.7|17512.2|17510.6|424
1592935500000|2020-06-23 18:05:00|17514.1|17511.6|17514.2|17512.7|17515.2|17513.7|17513.2|17511.6|251
1592935800000|2020-06-23 18:10:00|17513.2|17511.7|17514.2|17512.7|17514.2|17512.7|17512.2|17510.7|224
1592936100000|2020-06-23 18:15:00|17513.3|17511.8|17515.2|17513.7|17515.2|17513.7|17513.2|17511.7|113
1592936400000|2020-06-23 18:20:00|17514.2|17512.7|17514.1|17512.6|17514.2|17512.7|17514.1|17512.6|21
1592936700000|2020-06-23 18:25:00|17514|17512.5|17514.1|17512.6|17515.1|17512.7|17513.1|17511.5|33
1592937000000|2020-06-23 18:30:00|17515|17512.5|17513|17511.5|17515.2|17513.6|17513|17510.6|13
1592937300000|2020-06-23 18:35:00|17513.1|17511.6|17511.1|17509.6|17513.1|17511.6|17511.1|17509.6|28
1592937600000|2020-06-23 18:40:00|17512.1|17510.6|17512.2|17509.7|17512.6|17510.6|17511.1|17509.6|48
1592937900000|2020-06-23 18:45:00|17512.1|17509.6|17513.1|17511.6|17514.2|17512.6|17511.1|17509.6|79
1592938200000|2020-06-23 18:50:00|17512.3|17510.8|17512.1|17510.6|17512.5|17510.8|17511|17508.6|55
1592938500000|2020-06-23 18:55:00|17512.2|17509.7|17516.1|17514.6|17516.1|17514.6|17512.1|17509.6|320
1592938800000|2020-06-23 19:00:00|17517.1|17515.6|17519.1|17517.6|17519.1|17517.6|17517.1|17515.6|528
1592939100000|2020-06-23 19:05:00|17518.1|17516.6|17517|17515.5|17519.1|17517.6|17517|17514.5|101
1592939400000|2020-06-23 19:10:00|17516|17514.5|17515|17513.5|17517.1|17515.5|17515|17513.5|126
1592939700000|2020-06-23 19:15:00|17516|17514.5|17512|17510.5|17516|17514.5|17512|17510.5|428
1592940000000|2020-06-23 19:20:00|17513|17511.5|17512|17510.5|17513|17511.5|17511|17509.5|92
1592940300000|2020-06-23 19:25:00|17512.9|17510.4|17513|17511.5|17513|17511.5|17512|17510.4|49
1592940600000|2020-06-23 19:30:00|17514|17512.5|17512|17510.5|17514|17512.5|17512|17510.5|109
1592940900000|2020-06-23 19:35:00|17511.9|17510.4|17513|17510.5|17513|17510.5|17511|17509.4|36
1592941200000|2020-06-23 19:40:00|17512.9|17511.4|17512|17509.5|17513|17511.5|17512|17509.5|56
1592941500000|2020-06-23 19:45:00|17511|17510.5|17511|17509.5|17512.1|17510.5|17511|17509.5|34
1592941800000|2020-06-23 19:50:00|17511.9|17509.4|17512|17510.5|17515|17513.4|17511|17509.4|121
1592942100000|2020-06-23 19:55:00|17512.9|17510.4|17511.9|17510.4|17513|17510.5|17510.9|17509.4|149
1592978700000|2020-06-24 06:05:00|17493.7|17492.2|17494.7|17493.2|17494.7|17493.2|17487.7|17485.2|2142
1592979000000|2020-06-24 06:10:00|17493.7|17492.2|17493.6|17492.1|17494.7|17493.1|17491.6|17490.1|969
1592979300000|2020-06-24 06:15:00|17494.6|17493.1|17485.6|17484.1|17494.6|17493.1|17480.6|17479.1|3066
1592979600000|2020-06-24 06:20:00|17484.6|17483.1|17482.6|17481.1|17486.6|17485.1|17482.6|17481.1|1453
1592979900000|2020-06-24 06:25:00|17483.4|17481.9|17480.6|17479.1|17485.6|17484.1|17478.6|17477|1739
1592980200000|2020-06-24 06:30:00|17479.6|17478.1|17485.6|17483.1|17485.7|17484.1|17478.6|17477.1|1728
1592980500000|2020-06-24 06:35:00|17484.7|17483.2|17481.6|17480.1|17484.7|17483.2|17480.6|17479|937
1592980800000|2020-06-24 06:40:00|17480.6|17479.1|17480.6|17479.1|17481.6|17480.1|17478.6|17477.1|1555
1592981100000|2020-06-24 06:45:00|17481.6|17480.1|17486.6|17485.1|17486.6|17485.1|17480.6|17479.1|1747
1592981400000|2020-06-24 06:50:00|17487.6|17486.1|17487.6|17486.1|17488.6|17487.1|17486.6|17484.7|885
1592981700000|2020-06-24 06:55:00|17488.6|17487.1|17486.5|17485|17489.1|17487.1|17485.5|17484|1494
1592982000000|2020-06-24 07:00:00|17487.4|17485.9|17481.5|17480|17490.5|17489|17480.5|17479|3160
1592982300000|2020-06-24 07:05:00|17481.6|17479.1|17474.5|17473|17481.6|17480|17470.6|17469.1|4623
1592982600000|2020-06-24 07:10:00|17473.5|17472|17481.5|17480|17481.5|17480|17472.5|17471|2330
1592982900000|2020-06-24 07:15:00|17482.5|17481|17483.5|17482|17483.5|17482|17475.5|17474|3572
1592983200000|2020-06-24 07:20:00|17484.5|17483|17485.5|17484|17486.5|17485|17481.5|17480|3243
1592983500000|2020-06-24 07:25:00|17486.5|17485|17491.5|17490|17493.5|17492|17485.5|17484|3469
1592983800000|2020-06-24 07:30:00|17492.5|17491|17484.5|17483|17492.6|17491|17482.5|17481|3827
1592984100000|2020-06-24 07:35:00|17485.5|17484|17496.5|17495|17496.5|17495|17482.5|17481|4529
1592984400000|2020-06-24 07:40:00|17496.4|17494|17495.4|17493.9|17497.5|17496|17493.5|17492|2602
1592984700000|2020-06-24 07:45:00|17494.4|17492.9|17491.4|17489.9|17497.4|17495.9|17491.4|17488.9|2236
1592985000000|2020-06-24 07:50:00|17492.4|17490.9|17494.4|17492.9|17497.4|17495.9|17491.4|17489.9|2818
1592985300000|2020-06-24 07:55:00|17493.4|17491.9|17497.4|17495.9|17497.4|17495.9|17490.4|17488.8|3122
1592985600000|2020-06-24 08:00:00|17496.6|17494.9|17502.4|17500.9|17502.4|17500.9|17495.4|17492.9|3461
1592985900000|2020-06-24 08:05:00|17503.2|17501.7|17504.4|17502.9|17506.4|17504.9|17500.4|17498.9|3805
1592986200000|2020-06-24 08:10:00|17505.5|17503|17512.4|17510.9|17513.4|17511.9|17504.2|17502.7|5086
1592986500000|2020-06-24 08:15:00|17513.4|17511.9|17520.4|17518.9|17520.4|17518.9|17512.4|17510.9|6783
1592986800000|2020-06-24 08:20:00|17519.4|17517.9|17515.4|17513.9|17520.4|17518.9|17515.4|17513.9|2987
1592987100000|2020-06-24 08:25:00|17516.4|17514.9|17512.4|17510.9|17517.4|17515.9|17512.4|17510.9|2112
1592987400000|2020-06-24 08:30:00|17513.2|17511.7|17512.3|17510.8|17515.4|17513.9|17511.4|17509.9|2261
1592987700000|2020-06-24 08:35:00|17513.3|17511.8|17511.3|17509.8|17513.3|17511.8|17508.3|17506.8|2735
1592988000000|2020-06-24 08:40:00|17511.5|17510|17510.3|17508.8|17512.3|17510.8|17508.3|17506.8|1992
1592988300000|2020-06-24 08:45:00|17509.3|17507.8|17514.3|17512.8|17514.5|17513|17509.3|17507.8|2000
1592988600000|2020-06-24 08:50:00|17515.3|17513.8|17514.3|17512.8|17515.3|17513.8|17512.3|17510.8|1257
1592988900000|2020-06-24 08:55:00|17513.3|17511.8|17517.3|17515.8|17517.3|17515.8|17511.3|17509.8|2337
1592989200000|2020-06-24 09:00:00|17516.3|17514.8|17509.3|17507.8|17517.3|17515.8|17509.3|17507.8|2460
1592989500000|2020-06-24 09:05:00|17509.5|17508|17509.3|17507.8|17510.3|17508.8|17507.3|17505.7|3042
1592989800000|2020-06-24 09:10:00|17509.4|17507.9|17524.3|17522.8|17528.3|17526.8|17509.3|17507.8|6343
1592990100000|2020-06-24 09:15:00|17523.3|17521.8|17531.2|17529.7|17532.4|17530.9|17522.3|17520.8|5031
1592990400000|2020-06-24 09:20:00|17532.2|17530.7|17523.2|17521.7|17533.2|17531.7|17522.2|17520.7|5387
1592990700000|2020-06-24 09:25:00|17522.2|17520.7|17524.2|17522.7|17527.7|17525.7|17521.2|17519.7|5360
1592991000000|2020-06-24 09:30:00|17525.2|17523.7|17525.2|17523.7|17533.2|17531.7|17524.2|17522.7|5116
1592991300000|2020-06-24 09:35:00|17526.2|17524.7|17527.2|17525.7|17529.2|17527.7|17525.2|17523.7|2448
1592991600000|2020-06-24 09:40:00|17528.2|17526.7|17529.2|17527.7|17530.2|17528.7|17526.1|17523.7|2339
1592991900000|2020-06-24 09:45:00|17528.2|17526.7|17524.2|17522.7|17529.3|17527.7|17524.2|17522.6|1425
1592992200000|2020-06-24 09:50:00|17525.2|17523.7|17521.2|17519.7|17525.2|17523.7|17520.2|17518.7|3027
1592992500000|2020-06-24 09:55:00|17520.2|17518.7|17522.2|17520.7|17523.2|17521.7|17520.2|17518.7|1883
1592992800000|2020-06-24 10:00:00|17523.2|17521.7|17522.2|17520.7|17523.3|17521.7|17519.2|17517.7|1175
1592993100000|2020-06-24 10:05:00|17521.2|17519.7|17519.1|17517.6|17522.1|17520.6|17518.1|17516.6|1927
1592993400000|2020-06-24 10:10:00|17518.3|17516.8|17516.1|17514.6|17519.1|17517.6|17516.1|17514.6|1262
1592993700000|2020-06-24 10:15:00|17515.1|17513.6|17514.1|17512.6|17516.2|17514.6|17513.1|17511.6|1854
1592994000000|2020-06-24 10:20:00|17513.9|17512.4|17514.1|17512.6|17516.1|17514.6|17512.1|17510.6|3369
1592994300000|2020-06-24 10:25:00|17514.9|17513.4|17514.1|17512.6|17516.1|17514.6|17514.1|17512.6|1679
1592994600000|2020-06-24 10:30:00|17515.1|17513.6|17514.1|17512.6|17515.1|17513.6|17512.1|17510.6|2739
1592994900000|2020-06-24 10:35:00|17515.1|17513.6|17511.1|17509.6|17516.1|17514.6|17511.1|17509.6|2429
1592995200000|2020-06-24 10:40:00|17512.1|17510.6|17510.1|17508.6|17512.1|17510.6|17509.1|17507.6|1492
1592995500000|2020-06-24 10:45:00|17509.1|17507.6|17504.1|17502.6|17510.1|17508.6|17504|17501.6|1290
1592995800000|2020-06-24 10:50:00|17504|17501.6|17498|17496.5|17504.1|17502.6|17498|17496.5|2087
1592996100000|2020-06-24 10:55:00|17497.2|17495.7|17499|17497.5|17500|17498.5|17494|17492.5|3032
1592996400000|2020-06-24 11:00:00|17498|17496.5|17495|17493.5|17498|17496.5|17495|17493.5|1692
1592996700000|2020-06-24 11:05:00|17496|17494.5|17494|17492.5|17496|17494.5|17493|17491.5|1752
1592997000000|2020-06-24 11:10:00|17495|17493.5|17494|17492.5|17498|17496.5|17493|17491.5|3650
1592997300000|2020-06-24 11:15:00|17494.1|17491.6|17487|17485.5|17494.1|17492.5|17486|17484.5|3121
1592997600000|2020-06-24 11:20:00|17486|17484.5|17491|17489.5|17491|17489.5|17485|17483.5|3119
1592997900000|2020-06-24 11:25:00|17492|17490.5|17489|17487.5|17493|17491.5|17489|17487.5|2401
1592998200000|2020-06-24 11:30:00|17488|17486.5|17493|17491.5|17493.8|17492.3|17487|17485.5|2005
1592998500000|2020-06-24 11:35:00|17494|17492.5|17492|17490.5|17494|17492.5|17489|17487.5|2661
1592998800000|2020-06-24 11:40:00|17491|17489.5|17494.9|17493.4|17497.9|17496.4|17490|17488.5|4068
1592999100000|2020-06-24 11:45:00|17495.9|17494.4|17496.9|17495.4|17498.9|17497.3|17493.9|17492.4|2170
1592999400000|2020-06-24 11:50:00|17495.9|17494.4|17487.9|17486.4|17496.9|17495.4|17486.9|17485.3|2776
1592999700000|2020-06-24 11:55:00|17488.9|17487.4|17491.9|17490.4|17493.9|17492.4|17487.9|17486.4|2336
1593000000000|2020-06-24 12:00:00|17492.9|17491.4|17493.9|17492.4|17493.9|17492.4|17490.9|17488.4|1706
1593000300000|2020-06-24 12:05:00|17492.9|17491.4|17492.9|17491.4|17495.9|17494.4|17489.9|17488.4|2332
1593000600000|2020-06-24 12:10:00|17493.9|17492.4|17486.9|17485.4|17494|17492.4|17486.9|17485.3|1167
1593000900000|2020-06-24 12:15:00|17485.9|17484.4|17483.9|17482.4|17487.8|17485.4|17482.9|17481.4|3517
1593001200000|2020-06-24 12:20:00|17482.9|17481.4|17482.9|17481.4|17484.9|17483.4|17481.9|17480.4|1774
1593001500000|2020-06-24 12:25:00|17483.7|17482.2|17483.8|17482.3|17483.9|17482.4|17479.9|17478.4|2317
1593001800000|2020-06-24 12:30:00|17483|17481.5|17488.8|17487.3|17488.8|17487.3|17482.8|17481.3|1948
1593002100000|2020-06-24 12:35:00|17487.8|17486.3|17487.8|17486.3|17492.8|17491.3|17486.8|17485.3|2190
1593002400000|2020-06-24 12:40:00|17486.8|17485.3|17488.8|17487.3|17488.8|17487.3|17484.8|17483.3|2711
1593002700000|2020-06-24 12:45:00|17489.7|17487.2|17487.8|17486.3|17490.8|17489.3|17485.8|17484.3|2367
1593003000000|2020-06-24 12:50:00|17486.9|17485.3|17490.8|17489.3|17490.8|17489.3|17486|17484.5|2230
1593003300000|2020-06-24 12:55:00|17489.8|17488.3|17484.8|17483.3|17490.8|17489.3|17484.8|17483.3|836
1593003600000|2020-06-24 13:00:00|17485.8|17484.3|17478.8|17477.3|17485.8|17484.3|17476.8|17475.2|3944
1593003900000|2020-06-24 13:05:00|17479.8|17478.3|17480.8|17479.3|17480.8|17479.3|17475.8|17474.3|2335
1593004200000|2020-06-24 13:10:00|17479.9|17478.4|17486.8|17485.3|17487.8|17486.3|17479.8|17478.3|2342
1593004500000|2020-06-24 13:15:00|17487.8|17486.1|17486.7|17485.2|17488.8|17487.3|17484.7|17483.2|2811
1593004800000|2020-06-24 13:20:00|17485.7|17484.2|17487.7|17486.2|17488.8|17487.2|17485.7|17484.2|878
1593005100000|2020-06-24 13:25:00|17488.7|17487.2|17484.7|17483.2|17488.7|17487.2|17484.7|17483.2|2367
1593005400000|2020-06-24 13:30:00|17484.9|17483.4|17494.7|17493.2|17495.8|17494.2|17484.9|17483.2|5358
1593005700000|2020-06-24 13:35:00|17493.7|17492.2|17496.7|17495.2|17496.8|17495.2|17491.7|17490.2|4841
1593006000000|2020-06-24 13:40:00|17496.9|17495.4|17504.7|17503.2|17504.7|17503.2|17494.7|17493.2|4075
1593006300000|2020-06-24 13:45:00|17505.7|17504.2|17510.7|17509.2|17511.7|17510.2|17504.7|17503.2|7132
1593006600000|2020-06-24 13:50:00|17511.7|17510.2|17516.7|17515.2|17516.7|17515.2|17511.7|17510.2|3528
1593006900000|2020-06-24 13:55:00|17517.7|17516.2|17522.7|17521.2|17525.7|17524.2|17516.7|17515.1|5285
1593007200000|2020-06-24 14:00:00|17523.7|17522.2|17520.6|17519.1|17525.7|17524.2|17518.6|17517.1|5981
1593007500000|2020-06-24 14:05:00|17521.6|17519.2|17516.6|17515.1|17521.6|17520.1|17514.6|17513|5032
1593007800000|2020-06-24 14:10:00|17517.6|17516.1|17513.6|17512.1|17517.6|17516.1|17512.6|17511.1|4148
1593008100000|2020-06-24 14:15:00|17512.6|17511.1|17516.6|17515.1|17519.6|17518.1|17512.6|17511.1|2673
1593008400000|2020-06-24 14:20:00|17517.6|17514.1|17514.6|17513.1|17517.6|17515.1|17514.4|17512.9|2792
1593008700000|2020-06-24 14:25:00|17513.8|17512.3|17514.6|17513.1|17518.7|17517.1|17511.6|17510.1|3363
1593009000000|2020-06-24 14:30:00|17515.6|17514.1|17525.6|17524.1|17528.6|17527.1|17514.6|17513.1|5706
1593009300000|2020-06-24 14:35:00|17526.6|17525.1|17532.6|17531.1|17533.6|17532.1|17526.6|17525|6929
1593009600000|2020-06-24 14:40:00|17531.6|17530.1|17530.6|17529.1|17535.6|17534.1|17530.6|17529.1|4267
1593009900000|2020-06-24 14:45:00|17529.6|17528.1|17529.6|17528.1|17531.6|17530.1|17527.6|17526|3454
1593010200000|2020-06-24 14:50:00|17529.7|17528.2|17532.5|17531|17533.5|17532|17527.5|17526|3528
1593010500000|2020-06-24 14:55:00|17531.5|17530|17532.5|17531|17533.5|17532|17527.5|17526|2203
1593010800000|2020-06-24 15:00:00|17532.4|17530|17534.5|17533|17534.5|17533|17531.5|17530|2612
1593011100000|2020-06-24 15:05:00|17533.7|17532.2|17537.5|17536|17538.6|17537|17533.5|17532|3551
1593011400000|2020-06-24 15:10:00|17538.4|17536.9|17553.5|17552|17553.5|17552|17537.5|17536|8002
1593011700000|2020-06-24 15:15:00|17552.5|17551|17549.5|17547|17552.5|17551|17548.5|17546.9|4919
1593012000000|2020-06-24 15:20:00|17548.5|17548|17550.5|17549|17553.6|17551.1|17548.5|17547|4901
1593012300000|2020-06-24 15:25:00|17551.5|17550|17547.5|17546|17551.5|17550|17546.5|17544.9|2932
1593012600000|2020-06-24 15:30:00|17547.6|17546.1|17551.5|17550|17554.5|17552|17546.5|17545|3211
1593012900000|2020-06-24 15:35:00|17550.5|17549|17558.4|17556.9|17558.4|17556.9|17550.5|17549|2554
1593013200000|2020-06-24 15:40:00|17558.3|17556.8|17560.4|17558.9|17561.5|17559.9|17557.4|17555.9|3653
1593013500000|2020-06-24 15:45:00|17559.5|17558|17559.4|17557.9|17561.5|17559.9|17556.4|17554.9|2566
1593013800000|2020-06-24 15:50:00|17558.6|17557.1|17560.4|17558.9|17561.5|17559.9|17558.4|17556.9|1873
1593014100000|2020-06-24 15:55:00|17561.4|17559.9|17557.4|17555.9|17561.5|17559.9|17556.4|17554.9|2265
1593014400000|2020-06-24 16:00:00|17558.4|17556.9|17556.4|17554.9|17558.4|17556.9|17555.4|17553.8|1948
1593014700000|2020-06-24 16:05:00|17557.4|17555.9|17557.4|17555.9|17558.5|17556.9|17556.4|17554.9|535
1593015000000|2020-06-24 16:10:00|17556.4|17554.9|17559.4|17557.9|17559.5|17557.9|17556.4|17554.9|839
1593015300000|2020-06-24 16:15:00|17558.4|17556.9|17554.4|17551.9|17558.4|17556.9|17553.4|17551.9|1468
1593015600000|2020-06-24 16:20:00|17554.3|17552.8|17553.4|17551.9|17555.4|17553.9|17552.4|17550.9|645
1593015900000|2020-06-24 16:25:00|17553.3|17550.9|17557.3|17555.8|17557.3|17555.8|17553.2|17550.9|928
1593016200000|2020-06-24 16:30:00|17556.3|17554.8|17557.3|17555.8|17557.3|17555.8|17556.3|17554.8|744
1593016500000|2020-06-24 16:35:00|17556.3|17554.8|17557.3|17555.8|17557.3|17555.8|17555.3|17553.7|519
1593016800000|2020-06-24 16:40:00|17556.3|17554.8|17552.3|17550.8|17557.3|17555.8|17552.3|17550.8|665
1593017100000|2020-06-24 16:45:00|17553.3|17551.8|17554.3|17552.8|17554.3|17552.8|17551.3|17549.7|1027
1593017400000|2020-06-24 16:50:00|17555.1|17553.6|17556.3|17554.8|17556.3|17554.8|17554.3|17552.8|582
1593017700000|2020-06-24 16:55:00|17555.3|17553.8|17552.3|17550.8|17556.3|17554.8|17552.3|17550.8|1031
1593018000000|2020-06-24 17:00:00|17551.3|17549.8|17552.3|17550.8|17554.3|17552.8|17551.3|17549.8|376
1593018300000|2020-06-24 17:05:00|17551.3|17549.8|17552.3|17550.8|17553.3|17551.8|17551.3|17549.8|544
1593018600000|2020-06-24 17:10:00|17551.3|17549.8|17552.2|17550.7|17554.4|17552.9|17551.3|17549.8|656
1593018900000|2020-06-24 17:15:00|17553.2|17551.7|17551.2|17549.7|17553.3|17551.7|17550.2|17548.7|556
1593019200000|2020-06-24 17:20:00|17552.2|17550.7|17554.2|17552.7|17555.2|17553.7|17552.2|17550.7|277
1593019500000|2020-06-24 17:25:00|17553.2|17551.7|17554.2|17552.7|17555.2|17553.7|17553.2|17551.7|145
1593019800000|2020-06-24 17:30:00|17555.2|17553.7|17554.2|17552.7|17555.2|17553.7|17553.2|17551.6|262
1593020100000|2020-06-24 17:35:00|17555|17553.5|17558.2|17556.7|17558.2|17556.7|17554.2|17552.7|346
1593020400000|2020-06-24 17:40:00|17559.1|17557.6|17557.2|17555.7|17559.1|17557.6|17555.2|17553.6|516
1593020700000|2020-06-24 17:45:00|17556.2|17554.7|17556.2|17554.7|17558.3|17556.7|17556.1|17553.7|379
1593021000000|2020-06-24 17:50:00|17557.2|17555.7|17557.2|17554.7|17558.3|17556.7|17556.2|17554.6|123
1593021300000|2020-06-24 17:55:00|17556.2|17555.7|17556.2|17553.7|17557.2|17555.7|17555.2|17553.7|204
1593021600000|2020-06-24 18:00:00|17556.1|17553.6|17556.1|17554.6|17557.2|17555.6|17554.1|17552.6|362
1593021900000|2020-06-24 18:05:00|17555.1|17553.6|17554.1|17552.6|17556.1|17554.6|17553.1|17551.6|196
1593022200000|2020-06-24 18:10:00|17555.1|17553.6|17555.1|17553.6|17557.1|17554.6|17554.1|17552.6|135
1593022500000|2020-06-24 18:15:00|17554.1|17552.6|17557.1|17555.6|17557.1|17555.6|17553.1|17551.6|254
1593022800000|2020-06-24 18:20:00|17556.1|17554.6|17557.1|17555.6|17558.1|17556.6|17556.1|17554.6|279
1593023100000|2020-06-24 18:25:00|17556.1|17554.6|17556.1|17554.6|17557.2|17555.6|17554.1|17552.6|148
1593023400000|2020-06-24 18:30:00|17556.9|17555.4|17554.1|17552.6|17557.1|17555.6|17553.1|17551.6|102
1593023700000|2020-06-24 18:35:00|17553.1|17551.6|17553.1|17551.6|17554.1|17552.6|17553.1|17550.6|62
1593024000000|2020-06-24 18:40:00|17554.1|17552.6|17554.1|17552.6|17555.1|17553.6|17553.1|17551.5|273
1593024300000|2020-06-24 18:45:00|17555.1|17553.6|17555|17553.5|17557|17555.5|17554|17552.5|67
1593024600000|2020-06-24 18:50:00|17554.2|17552.7|17556|17554.5|17556.1|17554.5|17554|17552.5|162
1593024900000|2020-06-24 18:55:00|17555.9|17554.4|17556|17554.5|17557|17555.5|17553|17551.4|129
1593025200000|2020-06-24 19:00:00|17555.5|17553.5|17554|17552.5|17556.1|17554.5|17554|17552.5|221
1593025500000|2020-06-24 19:05:00|17555|17553.5|17555|17553.5|17555|17553.5|17554|17552.4|142
1593025800000|2020-06-24 19:10:00|17554|17552.5|17552|17550.5|17556|17554.5|17552|17550.5|70
1593026100000|2020-06-24 19:15:00|17552.8|17551.3|17551|17549.5|17555|17553.5|17551|17549.5|173
1593026400000|2020-06-24 19:20:00|17551.2|17549.7|17554|17552.5|17555|17553.5|17551.2|17549.7|111
1593026700000|2020-06-24 19:25:00|17554.8|17553.3|17555|17553.5|17556|17554.3|17554|17552.5|20
1593027000000|2020-06-24 19:30:00|17556|17554.5|17553.9|17552.4|17556|17554.5|17553.9|17552.4|111
1593027300000|2020-06-24 19:35:00|17554.9|17553.4|17556.9|17555.4|17556.9|17555.4|17554.9|17553.4|72
1593027600000|2020-06-24 19:40:00|17556.1|17554.6|17554.9|17553.4|17556.9|17555.4|17553.9|17552.4|123
1593027900000|2020-06-24 19:45:00|17554.8|17552.4|17556.9|17555.4|17556.9|17555.4|17554.8|17552.4|117
1593028200000|2020-06-24 19:50:00|17557.1|17555.6|17555.9|17554.4|17558.9|17557.4|17555.9|17554.4|246
1593028500000|2020-06-24 19:55:00|17556.9|17555.4|17557.9|17555.4|17559|17557.4|17555.9|17554.4|145
1593065100000|2020-06-25 06:05:00|17564.6|17563.1|17567.6|17566.1|17568.6|17567.1|17562.7|17561.2|1113
1593065400000|2020-06-25 06:10:00|17566.6|17565.1|17565.6|17564.1|17568.6|17567.1|17565.6|17564|954
1593065700000|2020-06-25 06:15:00|17564.6|17563.1|17568.6|17567.1|17569.7|17568.1|17562.6|17561.1|1067
1593066000000|2020-06-25 06:20:00|17567.6|17566.1|17565.6|17564.1|17569.6|17568.1|17565.6|17564.1|1310
1593066300000|2020-06-25 06:25:00|17566.4|17564.9|17570.6|17569.1|17570.6|17569.1|17565.6|17564|1203
1593066600000|2020-06-25 06:30:00|17571.6|17570.1|17570.6|17569.1|17572.6|17571.1|17568.6|17567.1|1545
1593066900000|2020-06-25 06:35:00|17570.4|17568.9|17571.5|17570|17574.5|17573|17569.6|17568.1|1923
1593067200000|2020-06-25 06:40:00|17572.5|17571|17573.5|17572|17574.5|17573|17571.5|17570|1943
1593067500000|2020-06-25 06:45:00|17574.5|17573|17578.5|17577|17579.5|17578|17574.5|17572.6|1241
1593067800000|2020-06-25 06:50:00|17579.3|17577.8|17577.5|17576|17580.5|17579|17577.5|17576|2022
1593068100000|2020-06-25 06:55:00|17578.5|17577|17576.5|17575|17579.5|17578|17575.4|17573|1368
1593068400000|2020-06-25 07:00:00|17577.5|17576|17575.5|17574|17579.5|17578|17572.7|17571.2|4106
1593068700000|2020-06-25 07:05:00|17576.3|17574.8|17581.5|17580|17581.5|17580|17574.5|17573|1626
1593069000000|2020-06-25 07:10:00|17580.5|17579|17588.5|17587|17591.5|17590|17580.5|17579|7984
1593069300000|2020-06-25 07:15:00|17587.5|17586|17586.5|17585|17588.5|17587|17583.5|17581.9|4658
1593069600000|2020-06-25 07:20:00|17587.5|17586|17585.4|17583.9|17589.5|17588|17583.5|17581.9|4505
1593069900000|2020-06-25 07:25:00|17586.4|17584.9|17577.4|17575.9|17586.4|17584.9|17577.4|17575.9|3239
1593070200000|2020-06-25 07:30:00|17578.4|17576.9|17578.4|17576.9|17580.4|17578.9|17574.4|17572.9|4015
1593070500000|2020-06-25 07:35:00|17579.2|17577.7|17580.4|17578.9|17582.4|17580.9|17578.4|17576.8|3060
1593070800000|2020-06-25 07:40:00|17579.4|17577.9|17580.4|17578.9|17581.4|17579.9|17575.4|17573.9|1820
1593071100000|2020-06-25 07:45:00|17579.4|17577.9|17582.4|17580.9|17582.4|17580.9|17577.4|17575.9|2406
1593071400000|2020-06-25 07:50:00|17582.2|17580.7|17582.4|17580.9|17583.4|17581.9|17580.4|17578.9|2396
1593071700000|2020-06-25 07:55:00|17581.4|17579.9|17581.4|17579.9|17585.4|17583.9|17580.4|17578.9|3423
1593072000000|2020-06-25 08:00:00|17582.4|17580.9|17579.4|17577.9|17585.4|17583.9|17579.4|17577.9|3545
1593072300000|2020-06-25 08:05:00|17578.6|17577.1|17575.4|17573.9|17581.4|17579.9|17574.4|17572.9|3961
1593072600000|2020-06-25 08:10:00|17576.2|17574.7|17576.2|17574.7|17579.3|17577.8|17574.2|17572.7|3094
1593072900000|2020-06-25 08:15:00|17577.2|17575.7|17572.1|17570.6|17577.2|17575.7|17570.1|17568.6|3131
1593073200000|2020-06-25 08:20:00|17571.3|17569.8|17570.1|17568.6|17572.1|17570.6|17566.1|17564.6|2906
1593073500000|2020-06-25 08:25:00|17571.1|17569.6|17574.1|17572.6|17575.1|17573.6|17570.1|17568.5|1821
1593073800000|2020-06-25 08:30:00|17573.1|17571.6|17578.1|17576.6|17578.1|17576.6|17572.1|17570.6|2352
1593074100000|2020-06-25 08:35:00|17577.3|17575.8|17580.1|17578.6|17580.9|17579.4|17577.1|17575.6|2042
1593074400000|2020-06-25 08:40:00|17581.1|17579.6|17576.1|17574.6|17583.1|17581.6|17575.1|17573.5|2869
1593074700000|2020-06-25 08:45:00|17577.1|17575.6|17575.1|17573.6|17577.1|17575.6|17575.1|17573.5|2673
1593075000000|2020-06-25 08:50:00|17576.1|17574.6|17573.1|17571.6|17576.1|17574.6|17573.1|17571.5|2043
1593075300000|2020-06-25 08:55:00|17574.1|17572.6|17576.1|17574.6|17577.1|17575.6|17572.1|17570.6|2172
1593075600000|2020-06-25 09:00:00|17577.1|17575.6|17575|17573.5|17580.1|17578.6|17574|17572.5|1945
1593075900000|2020-06-25 09:05:00|17576|17572.5|17580|17578.5|17582|17580.5|17575|17572.5|2913
1593076200000|2020-06-25 09:10:00|17581|17579.5|17583.8|17582.3|17583.8|17582.3|17578.8|17577.3|2169
1593076500000|2020-06-25 09:15:00|17584.8|17583.3|17581.8|17580.3|17584.8|17583.3|17581.8|17580.3|2666
1593076800000|2020-06-25 09:20:00|17582.8|17581.3|17581.8|17580.3|17582.8|17581.3|17577.8|17576.3|2383
1593077100000|2020-06-25 09:25:00|17580.8|17579.3|17580.8|17579.3|17581.9|17580.3|17579.8|17578.3|1605
1593077400000|2020-06-25 09:30:00|17581.8|17580.3|17581.8|17580.3|17581.8|17580.3|17579.8|17578.2|2396
1593077700000|2020-06-25 09:35:00|17580.8|17579.3|17578.8|17576.3|17580.8|17579.3|17577.8|17576.3|1269
1593078000000|2020-06-25 09:40:00|17577.8|17577.3|17585.8|17584.3|17585.8|17584.3|17577.8|17576.2|3692
1593078300000|2020-06-25 09:45:00|17584.8|17583.3|17585.8|17584.3|17586.8|17585.3|17583.8|17582.3|2233
1593078600000|2020-06-25 09:50:00|17584.8|17583.3|17586.8|17585.3|17586.8|17585.3|17584.8|17583.3|1117
1593078900000|2020-06-25 09:55:00|17585.8|17584.3|17583.7|17582.2|17585.8|17584.3|17582.7|17581.2|1708
1593079200000|2020-06-25 10:00:00|17582.7|17581.2|17581.7|17580.2|17583.7|17582.2|17580.7|17579.2|1346
1593079500000|2020-06-25 10:05:00|17580.7|17579.2|17584.7|17583.2|17584.8|17583.2|17580.7|17579.2|1227
1593079800000|2020-06-25 10:10:00|17585.7|17584.2|17585.7|17584.2|17586.7|17585.2|17584.7|17583.1|1535
1593080100000|2020-06-25 10:15:00|17586.7|17585.2|17587.7|17586.2|17587.7|17586.2|17586.7|17585.2|1368
1593080400000|2020-06-25 10:20:00|17587.5|17586|17582.7|17581.2|17587.7|17586.2|17581.7|17580.2|1320
1593080700000|2020-06-25 10:25:00|17583.7|17582.2|17583.7|17582.2|17583.8|17582.2|17580.7|17579.2|1183
1593081000000|2020-06-25 10:30:00|17584.7|17583.2|17586.7|17585.2|17586.9|17585.4|17584.7|17583.2|2585
1593081300000|2020-06-25 10:35:00|17587.7|17586.2|17589.7|17588.2|17589.7|17588.2|17586.7|17585.2|2080
1593081600000|2020-06-25 10:40:00|17588.7|17587.2|17589.6|17588.1|17592.7|17591.2|17588.7|17587.2|1774
1593081900000|2020-06-25 10:45:00|17588.6|17587.1|17593.6|17592.1|17594.6|17593.1|17588.6|17587.1|2198
1593082200000|2020-06-25 10:50:00|17594.6|17593.1|17594.6|17593.1|17595.6|17594.1|17593.6|17592|1470
1593082500000|2020-06-25 10:55:00|17593.6|17592.1|17592.6|17591.1|17595.1|17593.1|17589.6|17588.1|1940
1593082800000|2020-06-25 11:00:00|17593.6|17592.1|17598.6|17597.1|17599.7|17598.1|17593.6|17592.1|4417
1593083100000|2020-06-25 11:05:00|17597.6|17596.1|17593.6|17592.1|17599.6|17598.1|17592.6|17591.1|2603
1593083400000|2020-06-25 11:10:00|17592.6|17591.1|17595.6|17594.1|17596.6|17595.1|17592.6|17591.1|2859
1593083700000|2020-06-25 11:15:00|17596.4|17594.9|17597.6|17596.1|17599.6|17598.1|17596.4|17594.9|1942
1593084000000|2020-06-25 11:20:00|17596.6|17595.1|17596.6|17595.1|17596.7|17595.1|17591.6|17590.1|2834
1593084300000|2020-06-25 11:25:00|17596.5|17594.1|17595.5|17594|17596.6|17595.1|17594.6|17593.1|988
1593084600000|2020-06-25 11:30:00|17596.5|17595|17596.5|17595|17597.6|17596|17593.5|17592|1348
1593084900000|2020-06-25 11:35:00|17597.3|17595.8|17601.5|17600|17601.5|17600|17596.5|17595|1855
1593085200000|2020-06-25 11:40:00|17600.5|17599|17607.5|17606|17608.6|17607|17600.5|17599|3675
1593085500000|2020-06-25 11:45:00|17608.5|17607|17607.5|17606|17610.5|17609|17607.5|17606|2995
1593085800000|2020-06-25 11:50:00|17606.5|17605|17605.5|17604|17609.5|17608|17605.5|17603.9|3296
1593086100000|2020-06-25 11:55:00|17606.5|17605|17605.5|17604|17606.5|17605|17602.5|17601|3524
1593086400000|2020-06-25 12:00:00|17604.5|17603|17600.5|17599|17605.6|17604|17600.5|17598|3967
1593086700000|2020-06-25 12:05:00|17601.5|17600|17601.5|17600|17601.5|17600|17599.5|17597.9|1801
1593087000000|2020-06-25 12:10:00|17600.5|17599|17600.5|17599|17602.5|17601|17598.5|17597|1894
1593087300000|2020-06-25 12:15:00|17601.5|17598.9|17601.4|17599.9|17602.4|17600.9|17598.4|17596.9|2200
1593087600000|2020-06-25 12:20:00|17602.4|17600.9|17598.4|17596.9|17602.5|17600.9|17597.4|17595.8|2016
1593087900000|2020-06-25 12:25:00|17597.4|17595.9|17600.4|17598.9|17600.4|17598.9|17597.4|17595.9|3145
1593088200000|2020-06-25 12:30:00|17601.4|17599.9|17604.4|17602.9|17608.4|17606.9|17597.4|17595.9|2937
1593088500000|2020-06-25 12:35:00|17605.4|17603.9|17606.4|17604.9|17606.5|17604.9|17592.4|17590.9|5024
1593088800000|2020-06-25 12:40:00|17607.4|17605.9|17613.4|17611.9|17614.4|17612.9|17607.4|17605.9|3392
1593089100000|2020-06-25 12:45:00|17614.4|17612.9|17611.4|17609.9|17619.4|17616.9|17610.4|17608.9|4973
1593089400000|2020-06-25 12:50:00|17611.5|17609|17608.4|17606.9|17614.4|17612.9|17607.4|17605.9|2621
1593089700000|2020-06-25 12:55:00|17607.4|17605.9|17611.4|17609.9|17612.4|17610.9|17603.4|17601.9|2935
1593090000000|2020-06-25 13:00:00|17610.4|17608.9|17607.3|17605.8|17612.4|17610.9|17606.3|17604.8|1803
1593090300000|2020-06-25 13:05:00|17606.3|17604.8|17606.3|17604.8|17610.3|17608.8|17601.3|17599.8|4475
1593090600000|2020-06-25 13:10:00|17607.3|17605.8|17604.3|17602.8|17608.3|17606.8|17603.3|17601.8|2323
1593090900000|2020-06-25 13:15:00|17605.3|17603.8|17605.3|17603.8|17606.4|17604.8|17601.3|17599.8|3819
1593091200000|2020-06-25 13:20:00|17606.3|17604.8|17610.3|17608.8|17613.3|17611.8|17606.3|17604.7|3163
1593091500000|2020-06-25 13:25:00|17611.3|17609.8|17614.3|17612.8|17615.3|17613.8|17611.3|17609.8|2774
1593091800000|2020-06-25 13:30:00|17613.3|17611.8|17612.3|17610.8|17614.5|17613|17608.3|17606.7|6476
1593092100000|2020-06-25 13:35:00|17612.5|17611|17609.3|17607.8|17613.3|17611.8|17607.3|17605.7|4183
1593092400000|2020-06-25 13:40:00|17610.3|17608.8|17614.3|17612.8|17616.3|17614.8|17610.3|17608.8|4088
1593092700000|2020-06-25 13:45:00|17613.3|17611.8|17614.3|17612.8|17615.3|17613.8|17611.3|17609.3|3025
1593093000000|2020-06-25 13:50:00|17613.3|17611.8|17606.2|17604.7|17616.3|17614.8|17604.2|17602.7|4826
1593093300000|2020-06-25 13:55:00|17607|17605.5|17607.2|17605.7|17614.3|17612.7|17607|17604.8|3914
1593093600000|2020-06-25 14:00:00|17606.2|17604.7|17606.2|17604.7|17609.2|17607.7|17604.2|17602.7|4354
1593093900000|2020-06-25 14:05:00|17607.2|17605.7|17610.2|17608.7|17614.2|17612.7|17606.2|17604.2|2689
1593094200000|2020-06-25 14:10:00|17611.2|17609.7|17605.2|17603.7|17611.2|17609.7|17604.2|17602.7|3718
1593094500000|2020-06-25 14:15:00|17606.2|17604.7|17611.2|17609.7|17612.2|17610.7|17605.2|17603.7|3435
1593094800000|2020-06-25 14:20:00|17611.3|17608.7|17613.3|17610.8|17613.3|17611.7|17606.2|17604.7|4757
1593095100000|2020-06-25 14:25:00|17613.2|17610.7|17603.2|17601.7|17613.2|17611.7|17603.2|17601.6|4308
1593095400000|2020-06-25 14:30:00|17602.2|17600.7|17599.2|17597.7|17605.2|17602.7|17598.2|17596.6|5615
1593095700000|2020-06-25 14:35:00|17600.2|17598.7|17605.1|17603.6|17606.6|17604.6|17600.2|17598.7|2441
1593096000000|2020-06-25 14:40:00|17604.2|17602.7|17606.1|17604.6|17606.2|17604.6|17603.1|17601.6|2103
1593096300000|2020-06-25 14:45:00|17606.9|17605.4|17607.1|17605.6|17610.1|17608.6|17606.1|17604.6|3086
1593096600000|2020-06-25 14:50:00|17608.1|17606.6|17610.1|17608.6|17612.1|17610.6|17607.1|17605.6|3425
1593096900000|2020-06-25 14:55:00|17611.1|17608.7|17602.1|17600.6|17611.1|17608.7|17600.1|17598.5|3175
1593097200000|2020-06-25 15:00:00|17603.1|17601.6|17605.1|17603.6|17605.2|17603.6|17602.1|17600.6|2184
1593097500000|2020-06-25 15:05:00|17606.1|17604.6|17601.1|17599.6|17606.1|17604.6|17601.1|17599.6|1986
1593097800000|2020-06-25 15:10:00|17600.1|17598.6|17601.1|17599.6|17603.1|17601.6|17598.1|17596.5|3218
1593098100000|2020-06-25 15:15:00|17602.1|17600.6|17600.1|17598.6|17602.1|17600.6|17599.1|17597.1|3586
1593098400000|2020-06-25 15:20:00|17600.3|17598.8|17601|17599.5|17602.1|17600.6|17599.2|17597.7|2703
1593098700000|2020-06-25 15:25:00|17602|17600.5|17601|17599.5|17602|17600.5|17601|17599.5|1044
1593099000000|2020-06-25 15:30:00|17601.8|17600.3|17602|17600.5|17602.1|17600.5|17598|17596.5|2795
1593099300000|2020-06-25 15:35:00|17603|17601.4|17601|17599.5|17603|17601.5|17600|17597.5|1610
1593099600000|2020-06-25 15:40:00|17600|17598.5|17599|17597.5|17602|17600.5|17599|17597.5|1348
1593099900000|2020-06-25 15:45:00|17599.2|17597.7|17600|17598.5|17600|17598.5|17598|17596.5|916
1593100200000|2020-06-25 15:50:00|17600.1|17598.6|17600|17597.5|17601|17599.5|17598|17596.5|1026
1593100500000|2020-06-25 15:55:00|17599|17596.5|17600|17598.5|17600|17598.5|17598|17596.5|1111
1593100800000|2020-06-25 16:00:00|17600.1|17597.6|17597|17595.5|17600.1|17598.5|17597|17595.5|1891
1593101100000|2020-06-25 16:05:00|17596.1|17594.6|17596|17594.5|17597|17595.5|17596|17594.4|716
1593101400000|2020-06-25 16:10:00|17595|17593.5|17593.9|17592.4|17596|17594.5|17593.9|17592.4|753
1593101700000|2020-06-25 16:15:00|17593.8|17592.3|17590.9|17589.4|17593.8|17592.3|17590.9|17589.4|1615
1593102000000|2020-06-25 16:20:00|17589.9|17588.4|17592.9|17591.4|17592.9|17591.4|17589.9|17588.4|394
1593102300000|2020-06-25 16:25:00|17593.7|17592.2|17594.9|17593.4|17594.9|17593.4|17592.9|17591.4|382
1593102600000|2020-06-25 16:30:00|17594.7|17593.2|17595.9|17594.4|17597|17595.4|17593.9|17592.4|713
1593102900000|2020-06-25 16:35:00|17594.9|17593.4|17595.9|17594.4|17595.9|17594.4|17594.9|17593.4|701
1593103200000|2020-06-25 16:40:00|17594.9|17593.4|17594.9|17593.4|17595.9|17594.4|17594.9|17593.4|232
1593103500000|2020-06-25 16:45:00|17595.9|17594.4|17595.9|17594.4|17596.9|17595.4|17594.9|17593.4|486
1593103800000|2020-06-25 16:50:00|17596.9|17595.4|17595.9|17594.4|17597.9|17596.4|17595.9|17594.4|454
1593104100000|2020-06-25 16:55:00|17595|17593.5|17593.8|17592.3|17595.8|17593.5|17593.8|17592.3|756
1593104400000|2020-06-25 17:00:00|17592.8|17591.3|17595.8|17594.3|17596.8|17595.3|17592.8|17591.2|525
1593104700000|2020-06-25 17:05:00|17596.8|17595.3|17591.8|17590.3|17596.8|17595.3|17591.8|17590.3|992
1593105000000|2020-06-25 17:10:00|17591|17589.5|17592.8|17591.3|17593.8|17592.3|17590.8|17589.3|517
1593105300000|2020-06-25 17:15:00|17593.6|17592.1|17591.8|17590.3|17593.9|17592.3|17591.8|17590.2|154
1593105600000|2020-06-25 17:20:00|17590.8|17589.3|17592.8|17591.3|17592.8|17591.3|17590.8|17589.3|269
1593105900000|2020-06-25 17:25:00|17591.8|17590.3|17591.8|17590.3|17591.9|17590.3|17590.8|17589.3|101
1593106200000|2020-06-25 17:30:00|17592.6|17591.1|17592.8|17591.3|17593.9|17592.3|17591.8|17590.3|83
1593106500000|2020-06-25 17:35:00|17591.8|17590.3|17589.8|17588.3|17591.8|17590.3|17589.8|17588.3|237
1593106800000|2020-06-25 17:40:00|17590.6|17589.1|17589.8|17587.3|17590.8|17589.3|17588.8|17587.3|103
1593107100000|2020-06-25 17:45:00|17588.8|17588.1|17590.7|17589.2|17590.7|17589.2|17588.7|17587.2|73
1593107400000|2020-06-25 17:50:00|17591.5|17590|17590.7|17588.2|17591.7|17590.2|17589.8|17588.1|141
1593107700000|2020-06-25 17:55:00|17590.6|17589.1|17591.7|17590.2|17591.8|17590.2|17589.7|17588.2|145
1593108000000|2020-06-25 18:00:00|17592.7|17591.2|17592.7|17591.2|17592.7|17591.2|17589.7|17588.2|144
1593108300000|2020-06-25 18:05:00|17591.7|17590.2|17592.7|17591.2|17592.7|17591.2|17591.7|17590.2|76
1593108600000|2020-06-25 18:10:00|17593.7|17591.3|17592.8|17591.3|17593.8|17592.2|17592.7|17591.1|113
1593108900000|2020-06-25 18:15:00|17592.7|17591.2|17593.7|17592.2|17593.7|17592.2|17592.7|17591.2|47
1593109200000|2020-06-25 18:20:00|17592.7|17591.2|17593.7|17592.2|17594.8|17593.2|17592.7|17591.2|72
1593109500000|2020-06-25 18:25:00|17594.5|17593|17591.7|17590.2|17594.7|17593.1|17591.7|17590.2|118
1593109800000|2020-06-25 18:30:00|17592.7|17591.2|17593.6|17592.1|17593.7|17592.2|17591.6|17590.1|51
1593110100000|2020-06-25 18:35:00|17592.8|17591.3|17594.6|17593.1|17594.6|17593.1|17592.6|17591|69
1593110400000|2020-06-25 18:40:00|17595.6|17594.1|17595.6|17594.1|17596.6|17595.1|17594.6|17593|290
1593110700000|2020-06-25 18:45:00|17596.6|17595.1|17596.6|17595.1|17596.7|17595.1|17595.6|17593.6|341
1593111000000|2020-06-25 18:50:00|17597.6|17594.3|17597.6|17596.1|17597.6|17596.1|17595.6|17594|102
1593111300000|2020-06-25 18:55:00|17596.6|17595.1|17594.6|17593.1|17597.6|17595.2|17591.6|17590.1|234
1593111600000|2020-06-25 19:00:00|17593.6|17592.1|17589.6|17588.1|17594.6|17593.1|17589.6|17588.1|289
1593111900000|2020-06-25 19:05:00|17588.6|17587.1|17588.6|17587.1|17589.6|17588.1|17587.6|17586.1|339
1593112200000|2020-06-25 19:10:00|17589.6|17587.2|17589.6|17588.1|17590.6|17589.1|17588.6|17587.1|87
1593112500000|2020-06-25 19:15:00|17588.6|17587.1|17589.5|17588|17589.7|17588.1|17587.6|17586|41
1593112800000|2020-06-25 19:20:00|17588.5|17587|17587.5|17586|17588.6|17587|17586.5|17584.5|176
1593113100000|2020-06-25 19:25:00|17586.6|17585|17586.5|17585|17587.5|17586|17586.5|17585|187
1593113400000|2020-06-25 19:30:00|17587.3|17585.8|17585.5|17584|17587.5|17586|17584.5|17583|391
1593113700000|2020-06-25 19:35:00|||||||||28
1593114000000|2020-06-25 19:40:00|17585.6|17583.1|17584.5|17583|17585.6|17584|17584.5|17583|117
1593114300000|2020-06-25 19:45:00|17585.5|17584|17585.5|17584|17586.5|17585|17585.5|17584|135
1593114600000|2020-06-25 19:50:00|17584.5|17583|17584.5|17583|17585.5|17584|17584.5|17583|169
1593114900000|2020-06-25 19:55:00|17585.3|17583.8|17584.7|17583.2|17585.5|17584|17584.5|17583|355
1593151500000|2020-06-26 06:05:00|17596.2|17594.7|17600.2|17598.7|17601.2|17599.7|17596.2|17594.7|1033
1593151800000|2020-06-26 06:10:00|17599.2|17597.7|17600.2|17598.7|17603.2|17601.7|17599.2|17597.7|1035
1593152100000|2020-06-26 06:15:00|17599.4|17597.9|17601.1|17599.6|17603.2|17601.6|17598.2|17596.7|1171
1593152400000|2020-06-26 06:20:00|17602.1|17600.6|17602.1|17600.6|17603.1|17601.6|17600.1|17598.6|620
1593152700000|2020-06-26 06:25:00|17603.1|17601.6|17602.3|17600.8|17604.2|17602.6|17601.1|17599.6|712
1593153000000|2020-06-26 06:30:00|17602.2|17600.7|17600.3|17598.8|17603.4|17601.8|17599.3|17597.8|533
1593153300000|2020-06-26 06:35:00|17601.1|17599.6|17601.3|17599.8|17603.4|17601.8|17601.1|17599.6|695
1593153600000|2020-06-26 06:40:00|17600.3|17598.8|17602.3|17600.8|17602.3|17600.8|17596.3|17594.8|1410
1593153900000|2020-06-26 06:45:00|17603.3|17600.7|17605.3|17603.8|17606.3|17604.8|17602.3|17600.7|1443
1593154200000|2020-06-26 06:50:00|17604.3|17602.8|17599.3|17597.8|17606.3|17604.8|17599.3|17596.8|1631
1593154500000|2020-06-26 06:55:00|17600.3|17598.8|17600.3|17598.8|17601.4|17599.8|17596.4|17594.8|1391
1593154800000|2020-06-26 07:00:00|17601.3|17599.8|17599.2|17597.7|17603.3|17601.8|17597.3|17595.7|1871
1593155100000|2020-06-26 07:05:00|17600.2|17598.7|17599.2|17597.7|17601.2|17599.7|17597.2|17595.6|1077
1593155400000|2020-06-26 07:10:00|17600.2|17598.7|17603.2|17601.7|17607.3|17605.7|17598.2|17596.7|2429
1593155700000|2020-06-26 07:15:00|17603.1|17601.6|17612.2|17610.7|17613.3|17611.7|17602.2|17600.7|3122
1593156000000|2020-06-26 07:20:00|17613.2|17611.7|17612.2|17610.7|17615.3|17613.7|17610.2|17608.7|3024
1593156300000|2020-06-26 07:25:00|17611.3|17609.8|17607.2|17605.7|17612.3|17610.7|17605.2|17603.7|2633
1593156600000|2020-06-26 07:30:00|17606.2|17604.7|17602.2|17600.7|17607.2|17605.7|17601.2|17598.7|3907
1593156900000|2020-06-26 07:35:00|17601.2|17599.7|17602.2|17600.7|17604.2|17602.6|17599.2|17597.7|1525
1593157200000|2020-06-26 07:40:00|17603.2|17601.7|17602.2|17600.7|17606.2|17604.7|17601.3|17599.7|2843
1593157500000|2020-06-26 07:45:00|17603.2|17601.7|17601.2|17599.7|17604.2|17602.7|17596.2|17594.7|2138
1593157800000|2020-06-26 07:50:00|17602.1|17599.6|17604.1|17602.6|17604.1|17602.6|17600.2|17598.7|1940
1593158100000|2020-06-26 07:55:00|17604.2|17601.7|17599.1|17597.6|17604.2|17601.7|17599.1|17597.6|2130
1593158400000|2020-06-26 08:00:00|17598.1|17596.6|17604.1|17602.6|17605.1|17603.6|17596.1|17594.6|2086
1593158700000|2020-06-26 08:05:00|17605.1|17603.6|17601.1|17599.6|17605.1|17603.6|17601.1|17599.6|1741
1593159000000|2020-06-26 08:10:00|17601.9|17600.4|17602.1|17600.6|17603.1|17601.6|17598.1|17596.5|1964
1593159300000|2020-06-26 08:15:00|17602.3|17600.8|17602.1|17600.6|17603.1|17601.6|17599.1|17597.5|1407
1593159600000|2020-06-26 08:20:00|17601.1|17599.6|17601.1|17599.6|17604.1|17602.6|17601.1|17599.6|895
1593159900000|2020-06-26 08:25:00|17602.1|17600.6|17605.1|17603.6|17606.1|17604.6|17602.1|17599.6|1730
1593160200000|2020-06-26 08:30:00|17606|17604.5|17607.1|17605.6|17607.6|17605.6|17605.1|17603.6|1468
1593160500000|2020-06-26 08:35:00|17606.1|17604.6|17606|17604.5|17606.1|17604.6|17603|17601.5|1785
1593160800000|2020-06-26 08:40:00|17607|17605.5|17603|17601.5|17607|17605.5|17601|17599.5|2166
1593161100000|2020-06-26 08:45:00|17603.1|17600.6|17600|17598.5|17603.1|17601.5|17599|17597.5|1889
1593161400000|2020-06-26 08:50:00|17601|17599.5|17602|17600.5|17603|17601.5|17601|17599.5|1487
1593161700000|2020-06-26 08:55:00|17601.2|17599.7|17612|17610.5|17612|17610.5|17600|17598.5|3488
1593162000000|2020-06-26 09:00:00|17611|17609.5|17604|17602.5|17611|17609.5|17604|17602.5|3180
1593162300000|2020-06-26 09:05:00|17605|17603.5|17603|17601.5|17607|17605.5|17603|17601.5|2745
1593162600000|2020-06-26 09:10:00|17602|17600.5|17604|17602.5|17604|17602.5|17601|17599.5|1554
1593162900000|2020-06-26 09:15:00|17605|17602.6|17605|17603.5|17605.1|17603.5|17603|17601.5|1219
1593163200000|2020-06-26 09:20:00|17604|17602.5|17603|17601.5|17605|17603.5|17601|17599.5|1385
1593163500000|2020-06-26 09:25:00|17604|17602.5|17606.9|17605.4|17607.9|17606.4|17602.9|17601.3|1524
1593163800000|2020-06-26 09:30:00|17605.9|17604.4|17596.9|17595.4|17605.9|17604.4|17596.9|17595.4|1921
1593164100000|2020-06-26 09:35:00|17597.9|17596.4|17598.9|17597.4|17599|17597.4|17596.9|17595.4|1991
1593164400000|2020-06-26 09:40:00|17599.9|17598.4|17599.9|17598.4|17599.9|17598.4|17597.9|17596.4|1780
1593164700000|2020-06-26 09:45:00|17600.9|17599.4|17598.9|17597.4|17601.9|17600.4|17596.9|17595.4|4506
1593165000000|2020-06-26 09:50:00|17598.8|17596.4|17599.9|17598.4|17601|17599.4|17597.9|17596.4|2163
1593165300000|2020-06-26 09:55:00|17600.9|17599.4|17594.9|17593.4|17601.4|17599.4|17594.9|17593.4|1479
1593165600000|2020-06-26 10:00:00|17595.9|17594.4|17593.9|17592.4|17595.9|17594.4|17592.9|17591.4|3107
1593165900000|2020-06-26 10:05:00|17594.9|17593.4|17590.9|17589.4|17594.9|17593.4|17589.9|17588.4|3261
1593166200000|2020-06-26 10:10:00|17589.9|17588.4|17590.8|17589.3|17591.8|17590.3|17588.9|17587.4|2717
1593166500000|2020-06-26 10:15:00|17589.8|17588.3|17590.8|17589.3|17592.8|17591.3|17589.8|17588.3|1305
1593166800000|2020-06-26 10:20:00|17591.7|17590.2|17593.8|17592.3|17594.8|17593.3|17590.8|17589.3|1266
1593167100000|2020-06-26 10:25:00|17593.6|17592.1|17591.8|17590.3|17593.6|17592.1|17589.8|17588.3|1438
1593167400000|2020-06-26 10:30:00|17592.8|17591.3|17594.8|17593.3|17595.8|17594.3|17591.8|17590.3|1575
1593167700000|2020-06-26 10:35:00|17593.8|17592.3|17590.8|17589.3|17594.8|17593.3|17590.8|17589.3|1016
1593168000000|2020-06-26 10:40:00|17589.8|17588.3|17591.8|17590.3|17592.8|17591.3|17589.8|17588.3|1383
1593168300000|2020-06-26 10:45:00|17591.9|17590.4|17592.8|17591.3|17595.8|17594.3|17591.8|17590.2|1299
1593168600000|2020-06-26 10:50:00|17591.8|17590.3|17592.8|17591.3|17593.9|17592.3|17590.8|17589.3|2040
1593168900000|2020-06-26 10:55:00|17593.8|17592.3|17591.7|17590.2|17593.8|17592.3|17590.7|17589.2|1077
1593169200000|2020-06-26 11:00:00|17590.7|17589.2|17591.7|17590.2|17593.1|17591.2|17589.7|17588.2|1256
1593169500000|2020-06-26 11:05:00|17591.5|17590|17592.7|17591.2|17592.7|17591.2|17590.7|17589.2|2064
1593169800000|2020-06-26 11:10:00|17591.7|17590.2|17594.7|17593.2|17594.7|17593.2|17591.7|17590.1|1740
1593170100000|2020-06-26 11:15:00|17593.9|17592.4|17596.7|17595.2|17597.7|17596.1|17593.9|17592.4|1632
1593170400000|2020-06-26 11:20:00|17595.7|17594.2|17599.7|17598.2|17599.7|17598.2|17595.7|17594.1|1885
1593170700000|2020-06-26 11:25:00|17598.7|17597.2|17599.7|17598.2|17599.7|17598.2|17598.7|17597.1|1308
1593171000000|2020-06-26 11:30:00|17600.7|17599.2|17600.7|17599.2|17601.7|17600.2|17600.7|17599.2|1253
1593171300000|2020-06-26 11:35:00|17600.8|17598.3|17599.7|17598.2|17601.7|17599.2|17598.7|17597.2|1478
1593171600000|2020-06-26 11:40:00|17598.9|17597.4|17600.7|17599.2|17601.2|17599.2|17598.7|17597.2|1198
1593171900000|2020-06-26 11:45:00|17599.7|17598.2|17601.6|17600.1|17602.6|17601.1|17599.7|17598.2|2356
1593172200000|2020-06-26 11:50:00|17602.5|17600|17603.6|17602.1|17603.6|17602.1|17600.7|17599.1|1054
1593172500000|2020-06-26 11:55:00|17602.6|17601.1|17600.6|17599.1|17602.7|17601.1|17600.6|17599|1246
1593172800000|2020-06-26 12:00:00|17601.6|17600.1|17600.6|17599.1|17601.6|17600.1|17598.6|17597.1|1109
1593173100000|2020-06-26 12:05:00|17601.4|17599.9|17602.6|17601.1|17603.6|17602.1|17601.4|17599.9|948
1593173400000|2020-06-26 12:10:00|17601.6|17600.1|17602.6|17601.1|17603.6|17602.1|17601.6|17600.1|1370
1593173700000|2020-06-26 12:15:00|17601.6|17600.1|17601.6|17600.1|17602.7|17601.1|17599.6|17598.1|1367
1593174000000|2020-06-26 12:20:00|17600.6|17599.1|17603.6|17602.1|17605.7|17604.1|17600.6|17599.1|3368
1593174300000|2020-06-26 12:25:00|17602.6|17601.1|17602.6|17601.1|17604.6|17603.1|17602.6|17601|1102
1593174600000|2020-06-26 12:30:00|17603.6|17602.1|17605.5|17604|17605.5|17604|17602.6|17601.1|1388
1593174900000|2020-06-26 12:35:00|17606.5|17605|17604.5|17603|17607.6|17606|17603.5|17602|1934
1593175200000|2020-06-26 12:40:00|17605.3|17603.8|17605.5|17604|17606.5|17605|17603.5|17601.5|2164
1593175500000|2020-06-26 12:45:00|17606.5|17605|17601.5|17600|17606.5|17605|17600.5|17599|2730
1593175800000|2020-06-26 12:50:00|17601.6|17599.1|17604.5|17602|17604.5|17603|17599.5|17598|2698
1593176100000|2020-06-26 12:55:00|17603.6|17602.1|17601.5|17600|17605.6|17604|17601.5|17600|2449
1593176400000|2020-06-26 13:00:00|17602.5|17599|17604.5|17603|17604.5|17603|17601.5|17599|2535
1593176700000|2020-06-26 13:05:00|17603.5|17602|17601.5|17600|17603.5|17602|17601.5|17599.9|1059
1593177000000|2020-06-26 13:10:00|17600.7|17599.2|17601.5|17599|17601.5|17600|17599.5|17597.9|1130
1593177300000|2020-06-26 13:15:00|17600.5|17599.2|17598.5|17597|17601.5|17600|17598.5|17597|2201
1593177600000|2020-06-26 13:20:00|17599.5|17598|17602.4|17600.9|17602.4|17600.9|17598.4|17595.9|1890
1593177900000|2020-06-26 13:25:00|17603.2|17601.7|17602.4|17600.9|17604.4|17602.9|17602.4|17600.9|1099
1593178200000|2020-06-26 13:30:00|17602.6|17601.1|17601.4|17599.9|17603.5|17601.9|17598.4|17596.9|2393
1593178500000|2020-06-26 13:35:00|17601.2|17599.7|17601.4|17599.9|17603.4|17601.9|17597.4|17595.9|2682
1593178800000|2020-06-26 13:40:00|17602.4|17600.9|17602.4|17600.9|17603.8|17601.9|17598.4|17596.8|4008
1593179100000|2020-06-26 13:45:00|17603.4|17601.9|17602.4|17600.9|17605.4|17603.9|17600.4|17598.8|3893
1593179400000|2020-06-26 13:50:00|17601.6|17600.1|17603.4|17601.9|17605.4|17603.9|17601.6|17599.8|2501
1593179700000|2020-06-26 13:55:00|17604.4|17602.9|17601.4|17598.9|17605.4|17603.9|17600.4|17598.9|2698
1593180000000|2020-06-26 14:00:00|17601.5|17599|17604.4|17602.9|17604.4|17602.9|17600.4|17598.8|1735
1593180300000|2020-06-26 14:05:00|17605.4|17603.9|17600.3|17598.8|17605.4|17603.9|17600.3|17598.7|1830
1593180600000|2020-06-26 14:10:00|17601.3|17599.8|17602.3|17600.8|17604.4|17602.8|17601.3|17599.8|2262
1593180900000|2020-06-26 14:15:00|17602.5|17601|17604.3|17602.8|17605.4|17603.8|17602.3|17600.7|2807
1593181200000|2020-06-26 14:20:00|17605.3|17603.8|17605.3|17603.8|17607.3|17605.8|17604.3|17602.7|2269
1593181500000|2020-06-26 14:25:00|17605.1|17603.6|17604.3|17602.8|17606.3|17604.8|17603.3|17601.8|2847
1593181800000|2020-06-26 14:30:00|17605.2|17602.7|17612.3|17610.8|17613.3|17611.8|17602.3|17600.8|4842
1593182100000|2020-06-26 14:35:00|17612.1|17610.6|17612.3|17610.8|17613.4|17611.8|17609.3|17607.8|5486
1593182400000|2020-06-26 14:40:00|17613.3|17611.8|17605.3|17603.8|17613.4|17611.8|17605.3|17603.8|3560
1593182700000|2020-06-26 14:45:00|17606.3|17604.8|17606.3|17604.8|17608.4|17606.8|17603.3|17601.7|3711
1593183000000|2020-06-26 14:50:00|17607.3|17605.8|17613.3|17611.8|17614.3|17612.8|17607.3|17605.8|5066
1593183300000|2020-06-26 14:55:00|17613.5|17612|17618.2|17616.7|17620.2|17618.7|17610.2|17608.7|5241
1593183600000|2020-06-26 15:00:00|17618.1|17616.6|17617.2|17614.7|17620.2|17618.7|17615.2|17613.7|3605
1593183900000|2020-06-26 15:05:00|17616.2|17615.7|17611.2|17609.7|17617.3|17615.7|17611.2|17609.7|2270
1593184200000|2020-06-26 15:10:00|17612.2|17610.7|17613.2|17611.7|17614.3|17612.7|17612.2|17610.7|2773
1593184500000|2020-06-26 15:15:00|17615.2|17613.7|17612.2|17610.7|17615.3|17613.7|17611.2|17609.6|3390
1593184800000|2020-06-26 15:20:00|17611.3|17609.7|17610.2|17608.7|17613.3|17610.8|17610.2|17608.7|2783
1593185100000|2020-06-26 15:25:00|17611.2|17609.7|17612.2|17610.7|17613.6|17611.7|17611.2|17609.6|2212
1593185400000|2020-06-26 15:30:00|17612.1|17609.6|17617.2|17615.7|17618.2|17616.7|17610.2|17608.7|2497
1593185700000|2020-06-26 15:35:00|17618.2|17616.7|17616.2|17614.7|17619.2|17617.7|17616.2|17614.7|1360
1593186000000|2020-06-26 15:40:00|17617.2|17615.7|17617.1|17615.6|17617.2|17615.7|17616.1|17614.6|327
1593186300000|2020-06-26 15:45:00|17617.2|17615.7|17617.1|17615.6|17618.1|17616.6|17616.1|17614.6|1126
1593186600000|2020-06-26 15:50:00|17616.1|17614.6|17619.1|17617.6|17619.2|17617.6|17616.1|17614.6|1679
1593186900000|2020-06-26 15:55:00|17618.1|17616.6|17620.1|17618.6|17620.1|17618.6|17617.1|17615.6|865
1593187200000|2020-06-26 16:00:00|17619.1|17617.6|17620.1|17618.6|17621.6|17619.6|17619.1|17617.6|384
1593187500000|2020-06-26 16:05:00|17619.1|17617.6|17621.1|17619.6|17622.1|17620.6|17619.1|17617.6|1059
1593187800000|2020-06-26 16:10:00|17620.9|17619.4|17622.1|17620.6|17622.1|17620.6|17620.1|17618.6|500
1593188100000|2020-06-26 16:15:00|17621.1|17619.6|17624.1|17622.6|17624.1|17622.6|17620.1|17618.6|1851
1593188400000|2020-06-26 16:20:00|17623.1|17621.6|17621.1|17619.6|17624.1|17622.6|17620.1|17618.6|611
1593188700000|2020-06-26 16:25:00|17620.1|17618.6|17620|17618.5|17621.2|17619.6|17619.1|17617.5|327
1593189000000|2020-06-26 16:30:00|17621|17619.5|17619|17617.5|17621|17619.5|17619|17617.5|281
1593189300000|2020-06-26 16:35:00|17620|17618.5|17620|17618.5|17621|17619.4|17620|17618.4|288
1593189600000|2020-06-26 16:40:00|17620.8|17619.3|17620|17618.5|17622|17619.6|17620|17618.4|224
1593189900000|2020-06-26 16:45:00|17621|17619.5|17619|17617.5|17621|17619.5|17618|17616.5|278
1593190200000|2020-06-26 16:50:00|17618|17616.5|17617|17615.5|17618|17616.5|17617|17615.5|271
1593190500000|2020-06-26 16:55:00|17616|17614.5|17615|17613.5|17617|17615.5|17615|17613.5|552
1593190800000|2020-06-26 17:00:00|17616|17614.5|17617|17615.5|17617|17615.5|17615|17613.5|352
1593191100000|2020-06-26 17:05:00|17616|17614.5|17618|17616.5|17618.2|17616.7|17616|17614.5|239
1593191400000|2020-06-26 17:10:00|17619.1|17616.6|17618|17616.5|17619.1|17616.6|17617|17615.5|74
1593191700000|2020-06-26 17:15:00|17617.9|17616.4|17616.9|17614.4|17617.9|17616.4|17615.9|17614.3|68
1593192000000|2020-06-26 17:20:00|17617|17614.5|17617.9|17616.4|17619|17617.4|17615.9|17614.4|119
1593192300000|2020-06-26 17:25:00|17618|17616.5|17616.9|17615.4|17619|17617.4|17616.9|17615.4|57
1593192600000|2020-06-26 17:30:00|17616.8|17614.4|17615.9|17614.4|17617|17615.4|17614.9|17613.4|65
1593192900000|2020-06-26 17:35:00|17616.9|17615.4|17615.9|17614.4|17616.9|17615.4|17614.9|17613.4|47
1593193200000|2020-06-26 17:40:00|17614.9|17613.4|17615.9|17614.4|17615.9|17614.4|17613.9|17612.4|339
1593193500000|2020-06-26 17:45:00|17616.9|17615.4|17615.9|17614.4|17617|17615.4|17615.9|17614|76
1593194100000|2020-06-26 17:55:00|17616.9|17615.4|17616.9|17615.4|17616.9|17615.4|17615.9|17614.4|74
1593194400000|2020-06-26 18:00:00|17616.8|17615.3|17615.8|17614.3|17616.9|17615.3|17615.8|17614.3|33
1593194700000|2020-06-26 18:05:00|17615.7|17614.2|17614.8|17613.3|17615.8|17614.3|17614.8|17613.2|86
1593195000000|2020-06-26 18:10:00|17615.8|17614.3|17615.8|17614.3|17615.9|17614.3|17614.8|17613.2|141
1593195300000|2020-06-26 18:15:00|17615.7|17614.2|17615.8|17614.3|17615.8|17614.3|17615.6|17613.3|31
1593195600000|2020-06-26 18:20:00|17614.8|17613.3|17614.8|17613.3|17615.9|17614.3|17614.8|17613.3|108
1593195900000|2020-06-26 18:25:00|17615.8|17614.3|17615.8|17614.3|17615.9|17614.3|17614.8|17613.3|112
1593196200000|2020-06-26 18:30:00|17614.8|17613.3|17614.8|17613.3|17615.9|17614.3|17614.8|17613.3|31
1593196500000|2020-06-26 18:35:00|17615.8|17614.3|17616.8|17614.3|17616.8|17615.3|17614.8|17613.3|47
1593196800000|2020-06-26 18:40:00|17615.9|17614.4|17615.8|17614.3|17616.8|17615.3|17615.8|17614.2|23
1593197100000|2020-06-26 18:45:00|17616.8|17615.3|17616.8|17615.3|17616.8|17615.3|17615.8|17614.3|29
1593197400000|2020-06-26 18:50:00|17617.8|17616.3|17616.7|17615.2|17617.8|17616.3|17615.7|17614.2|132
1593197700000|2020-06-26 18:55:00|17616.9|17615.4|17615.7|17614.2|17616.9|17615.4|17615.7|17614.2|124
1593198000000|2020-06-26 19:00:00|17615.6|17613.2|17614.7|17613.2|17615.7|17614.2|17613.7|17612.2|200
1593198300000|2020-06-26 19:05:00|17615.7|17614.2|17614.7|17613.2|17616.1|17614.2|17614.7|17613.2|113
1593198600000|2020-06-26 19:10:00|17615.7|17614.2|17613.7|17612.2|17615.7|17614.2|17613.7|17612.2|78
1593198900000|2020-06-26 19:15:00|17614.7|17612.3|17614.7|17613.2|17614.8|17613.2|17613.7|17612.2|94
1593199200000|2020-06-26 19:20:00|17613.9|17612.4|17614.7|17613.2|17614.7|17613.2|17613.7|17612.2|37
1593199500000|2020-06-26 19:25:00|17615.7|17614.2|17613.7|17612.2|17615.7|17614.2|17613.7|17612.2|171
1593199800000|2020-06-26 19:30:00|||||||||24
1593200100000|2020-06-26 19:35:00|17613.9|17612.4|17613.6|17612.1|17614.7|17613.2|17613.6|17612.1|82
1593200400000|2020-06-26 19:40:00|17614.6|17613.1|17613.6|17612.1|17614.6|17613.1|17613.6|17612.1|209
1593200700000|2020-06-26 19:45:00|17612.6|17611.1|17612.6|17611.1|17613.6|17612.1|17612.6|17611.1|147
1593201000000|2020-06-26 19:50:00|17611.6|17610.1|17612.6|17611.1|17612.6|17611.1|17611.6|17610.1|207
1593201300000|2020-06-26 19:55:00|17613.6|17611.3|17613.6|17612.1|17614.6|17613.1|17612.6|17611.1|183
1593410700000|2020-06-29 06:05:00|17597.3|17594.8|17597.3|17594.8|17603.3|17601.8|17595.3|17593.8|1016
1593411000000|2020-06-29 06:10:00|17596.4|17594.9|17598.3|17596.8|17601.3|17599.8|17595.3|17593.8|1074
1593411300000|2020-06-29 06:15:00|17597.3|17595.8|17591.3|17589.8|17599.3|17597.8|17590.3|17587.9|1982
1593411600000|2020-06-29 06:20:00|17592.3|17590.8|17588.3|17586.8|17592.3|17590.8|17586.1|17584.6|1542
1593411900000|2020-06-29 06:25:00|17587.3|17585.8|17589.3|17587.8|17592.4|17590.8|17587.3|17585.8|1053
1593412200000|2020-06-29 06:30:00|17590.3|17588.8|17593.3|17591.8|17594.4|17592.8|17588.3|17586.8|1040
1593412500000|2020-06-29 06:35:00|17594.3|17592.8|17592.3|17590.8|17596.3|17594.8|17591.3|17589.8|1714
1593412800000|2020-06-29 06:40:00|17591.3|17589.8|17592.1|17590.6|17595.3|17593.8|17590.3|17588.6|701
1593413100000|2020-06-29 06:45:00|17593.1|17591.6|17593.1|17591.6|17594.1|17592.6|17591.1|17589.6|599
1593413400000|2020-06-29 06:50:00|17592.2|17590.7|17589.1|17587.6|17593.9|17592.4|17589.1|17587.6|1147
1593413700000|2020-06-29 06:55:00|17588.1|17586.6|17593.1|17591.6|17593.1|17591.6|17587.1|17584.7|1136
1593414000000|2020-06-29 07:00:00|17594.1|17592.6|17595.1|17593.6|17597.1|17595.6|17588.1|17586.6|3239
1593414300000|2020-06-29 07:05:00|17594.9|17593.4|17588.1|17586.6|17596.1|17594.6|17586.1|17584.6|1905
1593414600000|2020-06-29 07:10:00|17587.1|17585.6|17587.1|17585.6|17588.1|17586.6|17582.1|17580.6|2290
1593414900000|2020-06-29 07:15:00|17586.1|17584.6|17589.1|17587.6|17593.1|17591.6|17586.1|17584.6|2218
1593415200000|2020-06-29 07:20:00|17588.1|17586.6|17587|17585.5|17589.1|17587.6|17584|17582.4|2063
1593415500000|2020-06-29 07:25:00|17586|17584.5|17587|17585.5|17589.2|17587.5|17585|17583.5|1343
1593415800000|2020-06-29 07:30:00|17588|17586.5|17587|17585.5|17589|17587.5|17585|17583.5|2029
1593416100000|2020-06-29 07:35:00|17586|17584.5|17593|17591.5|17594|17592.5|17586|17584.5|1981
1593416400000|2020-06-29 07:40:00|17594|17592.5|17592|17590.5|17594|17592.5|17587|17585.5|1810
1593416700000|2020-06-29 07:45:00|17591|17589.5|17595|17593.5|17596.1|17594.5|17587|17585.5|2405
1593417000000|2020-06-29 07:50:00|17594|17592.5|17591|17589.5|17595|17593.5|17590|17588.5|1626
1593417300000|2020-06-29 07:55:00|17590|17588.5|17587|17585.5|17590|17588.5|17586|17584.5|1452
1593417600000|2020-06-29 08:00:00|17588|17586.5|17585|17583.5|17589.1|17587.5|17579|17577.5|4269
1593417900000|2020-06-29 08:05:00|17584.7|17583.2|17582.9|17581.4|17584.7|17583.2|17578|17576.5|3189
1593418200000|2020-06-29 08:10:00|17583.9|17582.4|17590.9|17589.4|17591.9|17590.4|17582.9|17581.4|1538
1593418500000|2020-06-29 08:15:00|17591.9|17590.4|17591.9|17590.4|17592.9|17591.4|17587.9|17586.4|1161
1593418800000|2020-06-29 08:20:00|17593|17590.5|17586.9|17585.4|17593|17591.4|17586.9|17585.4|1692
1593419100000|2020-06-29 08:25:00|17585.9|17584.4|17585.9|17584.4|17587|17585.4|17584.9|17583.4|2850
1593419400000|2020-06-29 08:30:00|17586.9|17585.4|17586.9|17585.4|17588.9|17587.4|17584.9|17583.4|2185
1593419700000|2020-06-29 08:35:00|17587.9|17586.4|17586.9|17585.4|17588.9|17587.4|17585.9|17584.4|983
1593420000000|2020-06-29 08:40:00|17585.9|17584.4|17586.9|17585.4|17587.9|17586.4|17585.9|17584.4|1259
1593420300000|2020-06-29 08:45:00|17585.9|17584.4|17585.9|17584.4|17587.9|17586.4|17585.9|17584.3|1280
1593420600000|2020-06-29 08:50:00|17586.9|17585.4|17585.9|17584.4|17587|17585.4|17585.9|17584.2|982
1593420900000|2020-06-29 08:55:00|17586.1|17584.6|17588.8|17587.3|17588.8|17587.3|17585.8|17584.3|1147
1593421200000|2020-06-29 09:00:00|17589.8|17588.3|17592.8|17590.3|17592.8|17591.3|17589.8|17588.3|1930
1593421500000|2020-06-29 09:05:00|17591.9|17590.4|17593.8|17592.3|17593.8|17592.3|17590.8|17589.2|2320
1593421800000|2020-06-29 09:10:00|17594.8|17593.3|17595.8|17594.3|17595.8|17594.3|17591.8|17590.3|1283
1593422100000|2020-06-29 09:15:00|17595.6|17594.1|17596.8|17595.3|17597.8|17595.3|17595.6|17593.2|1864
1593422400000|2020-06-29 09:20:00|17595.8|17594.3|17593.8|17592.3|17595.8|17594.3|17593.8|17592.3|1797
1593422700000|2020-06-29 09:25:00|17594.6|17593.1|17594.8|17593.3|17595.8|17594.3|17592.8|17591.3|1983
1593423000000|2020-06-29 09:30:00|17595.8|17594.3|17596.8|17595.3|17597.8|17596.3|17593.8|17592.3|2569
1593423300000|2020-06-29 09:35:00|17595.8|17594.3|17591.8|17590.3|17597.6|17595.3|17591.8|17590.3|1990
1593423600000|2020-06-29 09:40:00|17590.8|17589.3|17593.7|17592.2|17593.7|17592.2|17590.8|17589.3|854
1593423900000|2020-06-29 09:45:00|17594.7|17593.2|17595|17593.5|17595|17593.5|17593|17591.5|1034
1593424200000|2020-06-29 09:50:00|17596|17594.5|17595|17593.5|17596|17594.5|17595|17593.5|555
1593424500000|2020-06-29 09:55:00|17595.2|17593.7|17595.9|17594.4|17597|17595.5|17594.9|17593.4|1585
1593424800000|2020-06-29 10:00:00|17594.9|17593.4|17595.9|17594.4|17598.9|17596.4|17594.7|17593.2|1982
1593425100000|2020-06-29 10:05:00|17594.9|17593.4|17594.9|17593.4|17596.9|17595.4|17594.9|17593.4|859
1593425400000|2020-06-29 10:10:00|17594.8|17593.3|17593.9|17592.4|17595|17593.5|17593.9|17592.4|437
1593425700000|2020-06-29 10:15:00|17594.9|17593.4|17594.9|17593.4|17595.9|17594.4|17591.9|17590.4|903
1593426000000|2020-06-29 10:20:00|17593.9|17592.4|17591.9|17590.4|17594|17592.4|17591.8|17590.3|1718
1593426300000|2020-06-29 10:25:00|17592|17589.5|17590.9|17589.4|17592|17590.4|17590.9|17589.4|1301
1593426600000|2020-06-29 10:30:00|17590.6|17589.1|17591.9|17589.4|17592|17590.4|17590.6|17588.4|1182
1593426900000|2020-06-29 10:35:00|17591.8|17590.3|17590.9|17589.4|17591.9|17590.4|17590.9|17589.4|945
1593427200000|2020-06-29 10:40:00|17589.9|17588.4|17588.9|17587.4|17589.9|17588.4|17588.9|17587.4|259
1593427500000|2020-06-29 10:45:00|17587.9|17586.4|17585.8|17584.3|17588.9|17587.4|17585.8|17584.3|2167
1593427800000|2020-06-29 10:50:00|17586.8|17585.3|17585.8|17584.3|17587.8|17586.3|17585.8|17584.3|1480
1593428100000|2020-06-29 10:55:00|17586.8|17585.3|17586.8|17585.3|17586.9|17585.3|17585.8|17584.2|495
1593428400000|2020-06-29 11:00:00|17586.1|17584.6|17586.8|17585.3|17587.8|17586.3|17585.8|17584.3|909
1593428700000|2020-06-29 11:05:00|17585.8|17584.3|17586.8|17585.3|17587.8|17586.3|17585.8|17584.3|1474
1593429000000|2020-06-29 11:10:00|17587.8|17586.3|17587.8|17586.3|17588.8|17587.3|17586.8|17585.3|767
1593429300000|2020-06-29 11:15:00|17588.8|17587.3|17590.8|17589.3|17590.8|17589.3|17587.8|17587.3|963
1593429600000|2020-06-29 11:20:00|17591.8|17590.3|17588.8|17587.3|17591.8|17590.3|17587.8|17586.3|1714
1593429900000|2020-06-29 11:25:00|17589.8|17588.3|17585.8|17584.3|17589.8|17588.3|17585.8|17584.3|2806
1593430200000|2020-06-29 11:30:00|17586.8|17585.3|17588.7|17587.2|17588.8|17587.3|17586.6|17584.3|1396
1593430500000|2020-06-29 11:35:00|17589.7|17588.2|17586.6|17585.1|17589.7|17588.2|17586.6|17585.1|1376
1593430800000|2020-06-29 11:40:00|17587.6|17586.1|17586.6|17585.1|17587.6|17586.1|17586.6|17585.1|526
1593431100000|2020-06-29 11:45:00|17586.1|17584.1|17587.7|17586.2|17587.7|17586.2|17585.6|17584.1|1137
1593431400000|2020-06-29 11:50:00|17587.8|17586.3|17584.4|17582.9|17589.2|17587.7|17584.1|17582.6|1445
1593431700000|2020-06-29 11:55:00|17583.4|17581.9|17584.5|17583|17584.5|17583|17581.9|17580.4|1418
1593432000000|2020-06-29 12:00:00|17584.4|17581.9|17583.5|17582|17585.6|17584|17583.5|17581.9|1078
1593432300000|2020-06-29 12:05:00|17584.5|17583|17585.5|17584|17586.6|17585|17583.5|17582|1396
1593432600000|2020-06-29 12:10:00|17585.7|17584.2|17581.8|17580.3|17586.6|17585|17581.8|17580.3|1869
1593432900000|2020-06-29 12:15:00|17582.8|17581.3|17582.8|17581.3|17583.8|17582.3|17580.8|17579.3|1869
1593433200000|2020-06-29 12:20:00|17582.7|17581.2|17582.8|17581.3|17582.9|17581.3|17580.8|17579.2|1879
1593433500000|2020-06-29 12:25:00|17583.8|17582.3|17583.8|17582.3|17583.8|17582.3|17582.1|17580.3|1429
1593433800000|2020-06-29 12:30:00|17584.8|17583.3|17582.8|17581.3|17585.8|17584.3|17582.8|17581.3|953
1593434100000|2020-06-29 12:35:00|17581.8|17580.3|17582.8|17581.3|17582.8|17581.3|17578.8|17577.3|3129
1593434400000|2020-06-29 12:40:00|17581.8|17580.3|17581.8|17580.3|17582.8|17581.3|17581.8|17580.3|838
1593434700000|2020-06-29 12:45:00|17580.8|17579.3|17577.8|17576.3|17581.8|17580.3|17577.8|17576.3|1804
1593435000000|2020-06-29 12:50:00|17576.8|17575.3|17572.8|17571.3|17577.8|17576.3|17572.8|17571.3|3130
1593435300000|2020-06-29 12:55:00|17573|17571.5|17571.7|17570.2|17573.8|17572.3|17571.7|17570.2|1985
1593435600000|2020-06-29 13:00:00|17570.7|17569.2|17575.7|17574.2|17575.7|17574.2|17570.7|17569.2|2742
1593435900000|2020-06-29 13:05:00|17574.7|17573.2|17577.7|17576.2|17578.7|17577.2|17574.7|17572.7|2149
1593436200000|2020-06-29 13:10:00|17578.5|17577|17576.7|17575.2|17578.7|17577.2|17575.7|17573.2|2634
1593436500000|2020-06-29 13:15:00|17575.9|17574.4|17575.7|17574.2|17576.8|17575.2|17575.7|17574.2|817
1593436800000|2020-06-29 13:20:00|17574.9|17573.4|17569.7|17568.2|17575.7|17574.2|17569.7|17568.2|1845
1593437100000|2020-06-29 13:25:00|17570.7|17569.2|17572.7|17571.2|17574.7|17573.2|17570.7|17569.2|1796
1593437400000|2020-06-29 13:30:00|17573.7|17572.2|17579.7|17578.2|17580.7|17578.2|17572.7|17571.2|3767
1593437700000|2020-06-29 13:35:00|17579.4|17577.9|17582.8|17581.3|17582.8|17581.3|17578.7|17577.2|2197
1593438000000|2020-06-29 13:40:00|17583.8|17582.3|17584.8|17583.3|17586.8|17585.3|17583.8|17582.3|2210
1593438300000|2020-06-29 13:45:00|17584|17582.5|17584.8|17583.3|17587.8|17586.3|17583.8|17582.3|2668
1593438600000|2020-06-29 13:50:00|17584|17582.5|17580.7|17579.2|17585.9|17584.3|17580.7|17579.2|2790
1593438900000|2020-06-29 13:55:00|17581.7|17580.2|17579.7|17578.2|17583.7|17582.2|17579.7|17578.1|2420
1593439200000|2020-06-29 14:00:00|17578.7|17577.2|17580.7|17579.2|17582.7|17581.2|17577.7|17576.2|2251
1593439500000|2020-06-29 14:05:00|17581|17579.5|17586.7|17584.2|17586.8|17585.2|17580.7|17579.2|1439
1593439800000|2020-06-29 14:10:00|17585.7|17585|17585.7|17584.2|17588.7|17586.3|17584.7|17583.2|1532
1593440100000|2020-06-29 14:15:00|17585.6|17584.1|17585.7|17584.2|17586.1|17584.2|17582.6|17581.1|1608
1593440400000|2020-06-29 14:20:00|17585.9|17584.4|17587.7|17586.2|17588.7|17587.1|17585.7|17584.1|1337
1593440700000|2020-06-29 14:25:00|17588.7|17587.2|17591.7|17590.2|17593.7|17592.2|17588.7|17587.2|2369
1593441000000|2020-06-29 14:30:00|17592.7|17589.2|17594.7|17593.2|17594.9|17593.4|17590.7|17589.1|2157
1593441300000|2020-06-29 14:35:00|17593.7|17592.2|17589.6|17588.1|17596.7|17595.2|17588.7|17587.2|3547
1593441600000|2020-06-29 14:40:00|17589.8|17588.3|17592.6|17591.1|17593.6|17592.1|17588.6|17587.1|1892
1593441900000|2020-06-29 14:45:00|17593.6|17592.1|17591.6|17590.1|17594|17592.1|17591.6|17590.1|1351
1593442200000|2020-06-29 14:50:00|17591.5|17590|17595.6|17594.1|17596.7|17595.1|17589.6|17588.1|2291
1593442500000|2020-06-29 14:55:00|17596.6|17595.1|17595.6|17594.1|17597.6|17595.1|17594.6|17593.1|2081
1593442800000|2020-06-29 15:00:00|17595.5|17593.1|17596.6|17595.1|17598.6|17597.1|17594.6|17593.1|1966
1593443100000|2020-06-29 15:05:00|17597.4|17595.9|17595.6|17594.1|17599.5|17598|17595.6|17594.1|2020
1593443400000|2020-06-29 15:10:00|17596.6|17595.1|17600.6|17599.1|17600.6|17599.1|17596.6|17595.1|2791
1593443700000|2020-06-29 15:15:00|17599.6|17598.1|17597.6|17596.1|17599.6|17598.1|17596.6|17595.1|2354
1593444000000|2020-06-29 15:20:00|17596.6|17595.1|17593.6|17592.1|17597.6|17596.1|17592.6|17591.1|2707
1593444300000|2020-06-29 15:25:00|17592.6|17591.1|17593.5|17592|17593.7|17592.1|17588.5|17587|3678
1593444600000|2020-06-29 15:30:00|17592.5|17591|17596.5|17595|17597.5|17596|17592.5|17590|3455
1593444900000|2020-06-29 15:35:00|17597.5|17596|17598.5|17597|17601.5|17600|17596.5|17595|4503
1593445200000|2020-06-29 15:40:00|17597.8|17596.3|17592.5|17591|17597.8|17596.3|17591.5|17590|2411
1593445500000|2020-06-29 15:45:00|17591.5|17590|17592.5|17591|17594.5|17593|17591.5|17590|1321
1593445800000|2020-06-29 15:50:00|17591.5|17590|17591.5|17590|17592.5|17591|17589.5|17587.9|1350
1593446100000|2020-06-29 15:55:00|17591.6|17590.1|17591.5|17590|17592.6|17591|17590.5|17588.9|1152
1593446400000|2020-06-29 16:00:00|17590.5|17589|17590.5|17589|17591.6|17590|17590.5|17589|491
1593446700000|2020-06-29 16:05:00|17589.5|17588|17592.5|17591|17592.7|17591.2|17589.5|17588|560
1593447000000|2020-06-29 16:10:00|17592.4|17590.9|17590.4|17588.9|17592.4|17590.9|17590.4|17588.9|1152
1593447300000|2020-06-29 16:15:00|17591.4|17589.9|17588.4|17586.9|17591.4|17589.9|17588.4|17586.9|459
1593447600000|2020-06-29 16:20:00|17589.4|17587.9|17588.4|17586.9|17589.4|17587.9|17587.4|17585.9|1250
1593447900000|2020-06-29 16:25:00|17587.4|17585.9|17586.4|17584.9|17588.4|17586.9|17585.4|17583.9|750
1593448200000|2020-06-29 16:30:00|17585.4|17583.9|17585.4|17583.9|17586.4|17584.9|17585.4|17583.9|886
1593448500000|2020-06-29 16:35:00|17586.2|17584.7|17584.4|17582.9|17586.4|17584.9|17584.4|17582.9|469
1593448800000|2020-06-29 16:40:00|17583.4|17581.9|17583.4|17581.9|17584.4|17582.9|17583.4|17581.9|467
1593449100000|2020-06-29 16:45:00|17584.4|17582.9|17582.4|17580.9|17584.4|17582.9|17582.4|17580.9|484
1593449400000|2020-06-29 16:50:00|17581.6|17580.1|17582.4|17580.9|17582.4|17580.9|17581.4|17579.9|571
1593449700000|2020-06-29 16:55:00|17583.4|17581.9|17583.4|17581.9|17583.4|17581.9|17581.4|17579.5|865
1593450000000|2020-06-29 17:00:00|17582.6|17581.1|17582.3|17580.8|17583.3|17581.8|17582.3|17580.8|307
1593450300000|2020-06-29 17:05:00|17583.3|17581.8|17582.3|17580.8|17584.5|17582.8|17581.3|17579.8|544
1593450600000|2020-06-29 17:10:00|17582.6|17581.1|17581.3|17579.8|17583.3|17581.8|17581.3|17579.8|242
1593450900000|2020-06-29 17:15:00|17582.3|17580.8|17582.3|17580.8|17582.4|17580.8|17581.3|17579.8|151
1593451200000|2020-06-29 17:20:00|17581.3|17579.8|17581.3|17579.8|17581.3|17579.8|17581.3|17579.8|111
1593451500000|2020-06-29 17:25:00|17582.3|17580.8|17581.3|17579.8|17582.4|17580.8|17581.3|17579.8|128
1593451800000|2020-06-29 17:30:00|17582.3|17580.8|17582.3|17580.8|17582.3|17580.8|17581.3|17579.8|86
1593452100000|2020-06-29 17:35:00|17582.4|17579.9|17582.3|17580.8|17582.4|17580.8|17582.1|17579.8|65
1593452400000|2020-06-29 17:40:00|17583.3|17581.8|17582.3|17580.8|17583.3|17581.8|17582.3|17580.8|106
1593452700000|2020-06-29 17:45:00|17583.3|17581.8|17582.2|17580.7|17583.3|17581.8|17582.2|17580.7|67
1593453000000|2020-06-29 17:50:00|17583.2|17580.9|17583.2|17581.7|17584.2|17582.7|17582.2|17580.7|89
1593453300000|2020-06-29 17:55:00|17583.1|17580.7|17582.2|17580.7|17583.3|17581.6|17582.2|17580.7|146
1593453600000|2020-06-29 18:00:00|17581.2|17579.7|17582.2|17580.7|17582.2|17580.7|17581.2|17579.7|74
1593453900000|2020-06-29 18:05:00|17582.3|17580.8|17582.2|17580.7|17583.2|17581.2|17582.2|17580.7|83
1593454200000|2020-06-29 18:10:00|17581.2|17579.7|17582.2|17580.7|17582.2|17580.7|17581.2|17579.7|94
1593454500000|2020-06-29 18:15:00|17582.1|17579.7|17582.2|17580.7|17582.2|17580.7|17582.1|17579.7|77
1593454800000|2020-06-29 18:20:00|17583.2|17581.7|17582.2|17580.7|17583.2|17581.7|17582.2|17580.7|44
1593455100000|2020-06-29 18:25:00|17582.9|17581.4|17583.2|17581.7|17583.2|17581.7|17582.9|17581.4|19
1593455400000|2020-06-29 18:30:00|17583.9|17582.4|17585.1|17583.6|17585.1|17583.6|17583.1|17581.6|175
1593455700000|2020-06-29 18:35:00|17584.9|17583.4|17585.1|17583.6|17585.1|17583.6|17584.1|17582.6|34
1593456000000|2020-06-29 18:40:00|||||||||1
1593456300000|2020-06-29 18:45:00|17585.9|17584.4|17586.1|17584.6|17586.1|17584.6|17585.9|17584.4|50
1593456600000|2020-06-29 18:50:00|17586.9|17585.4|17587.1|17585.6|17589.1|17587.6|17586.9|17585.4|317
1593456900000|2020-06-29 18:55:00|17588.1|17586.6|17588.3|17586.8|17589.1|17587.6|17586.1|17584.5|267
1593457200000|2020-06-29 19:00:00|17588.1|17586.6|17588|17586.5|17589.1|17586.7|17587.1|17585.1|346
1593457500000|2020-06-29 19:05:00|17588.1|17586.6|17588.1|17586.6|17589.1|17587.6|17588.1|17586.6|23
1593457800000|2020-06-29 19:10:00|17588.3|17586.8|17588.1|17586.6|17589.1|17587.6|17587.1|17585.6|99
1593458100000|2020-06-29 19:15:00|17587.3|17585.8|17587.1|17585.6|17587.3|17585.8|17586.1|17584.4|95
1593458400000|2020-06-29 19:20:00|17587|17585.5|17588|17586.5|17588|17586.5|17587|17585.5|76
1593458700000|2020-06-29 19:25:00|17587|17585.5|17588|17586.5|17588|17586.5|17587|17585.5|44
1593459000000|2020-06-29 19:30:00|||||||||38
1593459300000|2020-06-29 19:35:00|17588.8|17587.3|17588|17586.5|17589|17587.5|17588|17586.5|71
1593459600000|2020-06-29 19:40:00|17589|17587.5|17589|17587.5|17589|17587.5|17589|17587.5|60
1593459900000|2020-06-29 19:45:00|17588|17586.5|17588|17586.5|17589|17587.5|17588|17586.5|76
1593460200000|2020-06-29 19:50:00|17587.2|17585.7|17589|17587.5|17590|17588.5|17587|17585.5|225
1593460500000|2020-06-29 19:55:00|17588|17586.5|17585|17583.5|17588.1|17586.5|17585|17583.3|599
1593497100000|2020-06-30 06:05:00|17589.8|17588.3|17591.9|17590.4|17592.8|17591.3|17588.8|17587.3|1397
1593497400000|2020-06-30 06:10:00|17591.8|17590.3|17589.8|17588.3|17592.9|17591.3|17589.8|17588.3|998
1593497700000|2020-06-30 06:15:00|17589.9|17587.4|17589.8|17588.3|17591.9|17590.3|17588.8|17587.3|909
1593498000000|2020-06-30 06:20:00|17590.8|17589.1|17589.8|17588.3|17592.8|17591.3|17589.8|17588.3|1024
1593498300000|2020-06-30 06:25:00|17590.8|17589.3|17593.7|17591.2|17593.7|17592.2|17589.7|17588.2|1067
1593498600000|2020-06-30 06:30:00|17593.6|17592.2|17590.7|17589.2|17593.9|17592.2|17590.7|17589.1|1107
1593498900000|2020-06-30 06:35:00|17591.7|17590.2|17591.7|17590.2|17592.8|17591.3|17589.7|17588.2|547
1593499200000|2020-06-30 06:40:00|17590.7|17589.2|17594.7|17593.2|17594.7|17593.2|17590.7|17589.2|898
1593499500000|2020-06-30 06:45:00|17593.7|17592.2|17594.7|17592.2|17595.7|17594.2|17593.7|17592.2|1010
1593499800000|2020-06-30 06:50:00|17593.8|17592.3|17588.7|17587.2|17594.7|17593.2|17588.7|17587.2|682
1593500100000|2020-06-30 06:55:00|17587.7|17586.2|17592.7|17591.2|17592.7|17591.2|17587.7|17586.1|798
1593500400000|2020-06-30 07:00:00|17593.7|17592.2|17592.5|17591|17594.8|17593.2|17588.7|17587.2|2131
1593500700000|2020-06-30 07:05:00|17593.5|17592|17596.5|17595|17596.5|17595|17592.5|17590.9|1413
1593501000000|2020-06-30 07:10:00|17595.5|17594|17595.5|17594|17600|17598|17594.5|17592.9|2432
1593501300000|2020-06-30 07:15:00|17594.5|17593|17594.5|17593|17598.6|17597|17593.5|17592|1754
1593501600000|2020-06-30 07:20:00|17596.5|17595|17595.5|17594|17598.5|17597|17593.5|17591.9|1532
1593501900000|2020-06-30 07:25:00|17596.5|17594.1|17593.5|17592|17597.5|17596|17593.5|17592|1089
1593502200000|2020-06-30 07:30:00|17592.5|17591|17595.5|17594|17596.5|17595|17592.5|17591|1190
1593502500000|2020-06-30 07:35:00|17595.6|17593.1|17590.5|17589|17595.6|17594|17590.5|17589|2013
1593502800000|2020-06-30 07:40:00|17589.5|17588|17589.5|17588|17590.5|17589|17586.5|17585|2760
1593503100000|2020-06-30 07:45:00|17589.7|17588.2|17591.4|17589.9|17592.4|17590.9|17586.5|17585|3477
1593503400000|2020-06-30 07:50:00|17590.4|17588.9|17590.4|17588.9|17593.4|17590.9|17589.4|17587.9|946
1593503700000|2020-06-30 07:55:00|17589.4|17587.9|17590.4|17588.9|17592.4|17590.9|17588.4|17586.9|1896
1593504000000|2020-06-30 08:00:00|17591.4|17589.9|17590.4|17588.9|17592.4|17590.9|17589.4|17587.5|1772
1593504300000|2020-06-30 08:05:00|17591.4|17589.9|17595.4|17592.9|17596.4|17594.9|17591.4|17589.9|2498
1593504600000|2020-06-30 08:10:00|17594.4|17593.9|17596.4|17594.9|17598.4|17596.9|17594.4|17593.9|2436
1593504900000|2020-06-30 08:15:00|17597.4|17595.9|17592.4|17590.9|17597.4|17595.9|17592.4|17590.8|2979
1593505200000|2020-06-30 08:20:00|17593.4|17591.9|17595.4|17593.9|17598.4|17596.9|17593.4|17591.9|1370
1593505500000|2020-06-30 08:25:00|17594.6|17593.1|17595.4|17593.9|17599.1|17597.6|17594.4|17592.9|1601
1593505800000|2020-06-30 08:30:00|17596.4|17594.9|17602.4|17600.9|17602.4|17600.9|17596.4|17594.9|3275
1593506100000|2020-06-30 08:35:00|17601.6|17600.1|17600.3|17598.8|17601.6|17600.1|17596.3|17594.8|3144
1593506400000|2020-06-30 08:40:00|17601.3|17599.8|17600.3|17598.8|17602.5|17600.8|17599.3|17597.8|2286
1593506700000|2020-06-30 08:45:00|17601.3|17599.8|17600.3|17598.8|17601.3|17599.8|17599.3|17596.8|1714
1593507000000|2020-06-30 08:50:00|17599.3|17597.8|17599.3|17597.8|17600.3|17598.8|17598.3|17596.8|1800
1593507300000|2020-06-30 08:55:00|17598.3|17596.8|17598.3|17596.8|17598.3|17596.8|17595.3|17593.8|1600
1593507600000|2020-06-30 09:00:00|17597.3|17595.8|17605.3|17603.8|17605.3|17603.8|17597.2|17594.8|1676
1593507900000|2020-06-30 09:05:00|17606.3|17604.8|17602.3|17600.8|17606.3|17604.8|17602.3|17600.7|3178
1593508200000|2020-06-30 09:10:00|17603.3|17601.8|17602.3|17600.8|17603.3|17601.8|17600.3|17598.8|1468
1593508500000|2020-06-30 09:15:00|17603.3|17601.6|17602.3|17600.8|17604.3|17602.8|17598.3|17596.8|3184
1593508800000|2020-06-30 09:20:00|17603.3|17601.8|17602.2|17600.7|17605.3|17603.8|17601.3|17599.8|3295
1593509100000|2020-06-30 09:25:00|17603.2|17601.7|17605.2|17603.7|17605.2|17603.7|17602.2|17600.7|5130
1593509400000|2020-06-30 09:30:00|17604.2|17602.7|17605.2|17603.7|17606.2|17604.7|17601.2|17599.7|3511
1593509700000|2020-06-30 09:35:00|17604.5|17603|17603.2|17601.7|17605.3|17603.8|17601.2|17599.6|2806
1593510000000|2020-06-30 09:40:00|17603.5|17602|17603.2|17601.7|17606.3|17604.7|17602.2|17600.7|2109
1593510300000|2020-06-30 09:45:00|17602.2|17600.7|17604.2|17602.7|17605.2|17603.7|17600.2|17598.7|1304
1593510600000|2020-06-30 09:50:00|17603.4|17601.9|17603.2|17601.7|17606.2|17604.7|17602.2|17600.7|2180
1593510900000|2020-06-30 09:55:00|17602.2|17600.7|17601.2|17599.7|17606.2|17604.7|17600.2|17598.7|3652
1593511200000|2020-06-30 10:00:00|17601.4|17599.9|17603.2|17601.7|17605.2|17603.7|17601.2|17599.7|953
1593511500000|2020-06-30 10:05:00|17604.2|17602.7|17604.1|17602.6|17604.9|17603.4|17602.9|17601.4|1488
1593511800000|2020-06-30 10:10:00|17605.1|17603.6|17602.1|17600.6|17606.3|17604.6|17602.1|17600.6|798
1593512100000|2020-06-30 10:15:00|17603.1|17601.6|17601.1|17599.6|17603.3|17601.6|17601.1|17599.6|1114
1593512400000|2020-06-30 10:20:00|17602.1|17600.6|17600.1|17598.6|17602.1|17600.6|17599.1|17597.6|1468
1593512700000|2020-06-30 10:25:00|17599.1|17597.6|17596.1|17594.6|17600.1|17598.6|17595.1|17593.6|3564
1593513000000|2020-06-30 10:30:00|17597.1|17594.5|17596.1|17594.6|17598.1|17596.6|17595.2|17593.6|1744
1593513300000|2020-06-30 10:35:00|17597.1|17595.6|17600.1|17598.6|17600.1|17598.6|17596.1|17594.6|1986
1593513600000|2020-06-30 10:40:00|17599.1|17597.6|17598.1|17596.6|17600.1|17597.7|17597.1|17595.5|2276
1593513900000|2020-06-30 10:45:00|17597.1|17595.6|17598.1|17596.6|17599.2|17597.6|17597.1|17595.6|997
1593514200000|2020-06-30 10:50:00|17599.1|17597.4|17598.1|17596.6|17599.1|17597.6|17598.1|17596.6|684
1593514500000|2020-06-30 10:55:00|17599.1|17597.6|17599|17597.5|17599.1|17597.6|17598|17596.5|524
1593514800000|2020-06-30 11:00:00|17600|17598.5|17601|17599.5|17601|17599.5|17600|17598.5|826
1593515100000|2020-06-30 11:05:00|17602|17600.5|17602|17600.5|17602|17600.5|17601|17599.5|629
1593515400000|2020-06-30 11:10:00|17601|17599.5|17601|17599.5|17602|17600.5|17601|17599.5|778
1593515700000|2020-06-30 11:15:00|17602|17600.5|17600|17598.5|17602|17600.5|17600|17598.5|1279
1593516000000|2020-06-30 11:20:00|17599|17597.5|17600|17598.5|17600|17598.5|17598|17596.5|822
1593516300000|2020-06-30 11:25:00|17599|17597.5|17601|17599.5|17601|17599.5|17599|17597.4|1318
1593516600000|2020-06-30 11:30:00|17602|17600.5|17598.2|17596.7|17602|17600.5|17598|17596.5|2711
1593516900000|2020-06-30 11:35:00|17599|17597.5|17601|17599.5|17601|17599.5|17598|17596.3|2191
1593517200000|2020-06-30 11:40:00|17600|17598.5|17601.9|17600.4|17602|17600.5|17599|17597.5|1408
1593517500000|2020-06-30 11:45:00|17600.9|17599.4|17604.9|17603.4|17604.9|17603.4|17600.9|17599.3|1081
1593517800000|2020-06-30 11:50:00|17605.9|17604.4|17606.9|17605.4|17606.9|17605.4|17604.9|17603.4|1429
1593518100000|2020-06-30 11:55:00|17607.9|17605.5|17608.9|17607.4|17610|17608.4|17606.9|17605.4|2129
1593518400000|2020-06-30 12:00:00|17609.9|17608.4|17609.9|17608.4|17611|17609.4|17607.9|17606.4|3677
1593518700000|2020-06-30 12:05:00|17610.9|17609.4|17610.4|17608.9|17610.9|17609.4|17607.7|17606|2773
1593519000000|2020-06-30 12:10:00|17609.5|17608|17609.8|17608.3|17611.9|17609.7|17609.5|17608|3379
1593519300000|2020-06-30 12:15:00|17608.8|17607.3|17606.7|17605.2|17609.8|17608.3|17606.7|17605.2|2299
1593519600000|2020-06-30 12:20:00|17607.7|17605.1|17609.7|17608.2|17609.9|17608.2|17606.7|17605.1|3513
1593519900000|2020-06-30 12:25:00|17609|17607.5|17612.7|17611.2|17613.7|17612.2|17607.7|17606.2|2883
1593520200000|2020-06-30 12:30:00|17612.9|17611.4|17613.7|17612.2|17614.7|17613.2|17611.7|17610.2|2156
1593520500000|2020-06-30 12:35:00|17612.7|17611.2|17612.7|17611.2|17614.7|17612.2|17611.7|17610.1|1711
1593520800000|2020-06-30 12:40:00|17613.7|17612.2|17615.7|17614.2|17615.7|17614.2|17611.7|17610.2|3536
1593521100000|2020-06-30 12:45:00|17614.7|17613.2|17615.3|17613.8|17615.7|17614.2|17611.7|17610.2|5671
1593521400000|2020-06-30 12:50:00|17614.4|17612.9|17611.7|17610.2|17616.7|17615.2|17611.7|17610.2|5140
1593521700000|2020-06-30 12:55:00|17610.7|17609.2|17610.7|17609.2|17611.7|17610.2|17609.7|17608.2|2120
1593522000000|2020-06-30 13:00:00|17610.9|17609.4|17613.7|17612.2|17613.7|17612.2|17610.7|17609.2|2201
1593522300000|2020-06-30 13:05:00|17613.4|17611.9|17613.6|17612.1|17613.6|17612.1|17611.6|17610.1|1258
1593522600000|2020-06-30 13:10:00|17612.6|17611.1|17612.6|17611.1|17615.1|17613.1|17611.6|17610|1816
1593522900000|2020-06-30 13:15:00|17613.6|17612.1|17612.6|17611.1|17613.7|17612.1|17611.6|17610.1|897
1593523200000|2020-06-30 13:20:00|17611.9|17610.4|17609.6|17608.1|17612.6|17611.1|17609.6|17608.1|610
1593523500000|2020-06-30 13:25:00|17608.9|17607.4|17606.6|17605.1|17609.7|17608.1|17605.6|17604|2292
1593523800000|2020-06-30 13:30:00|17606.8|17605.3|17605.6|17604.1|17607.7|17606.1|17602.6|17601|3464
1593524100000|2020-06-30 13:35:00|17604.6|17603.1|17603.6|17602.1|17605.7|17604.1|17602.6|17601.1|3467
1593524400000|2020-06-30 13:40:00|17604.6|17603.1|17606.6|17605.1|17608.3|17606.8|17604.6|17603|3422
1593524700000|2020-06-30 13:45:00|17607.6|17606.1|17608.6|17607.1|17611.7|17610.1|17604.6|17603.1|6359
1593525000000|2020-06-30 13:50:00|17607.8|17606.3|17607.5|17606|17611.6|17610.1|17607.5|17605.9|3426
1593525300000|2020-06-30 13:55:00|17608.3|17606.8|17610.5|17609|17612.7|17611|17606.5|17605|2353
1593525600000|2020-06-30 14:00:00|17610.3|17608.8|17605.5|17604|17610.7|17609|17605.5|17604|2738
1593525900000|2020-06-30 14:05:00|17606.5|17605|17603.5|17601|17606.6|17605|17602.5|17601|3132
1593526200000|2020-06-30 14:10:00|17602.6|17601.1|17600.5|17598|17603.6|17602|17599.5|17598|3062
1593526500000|2020-06-30 14:15:00|17600.6|17599|17597.5|17596|17600.6|17599|17594.5|17593|5603
1593526800000|2020-06-30 14:20:00|17596.5|17595|17596.5|17594|17601.5|17600|17594.5|17593|3821
1593527100000|2020-06-30 14:25:00|17595.5|17594.1|17598.5|17597|17599.5|17598|17595.5|17594|1998
1593527400000|2020-06-30 14:30:00|17597.5|17596|17601.5|17600|17601.5|17600|17597.5|17596|2177
1593527700000|2020-06-30 14:35:00|17601.3|17599|17604.5|17603|17604.5|17603|17600.5|17599|3237
1593528000000|2020-06-30 14:40:00|17604.4|17602.9|17600.4|17598.9|17604.4|17602.9|17600.4|17598.9|2936
1593528300000|2020-06-30 14:45:00|17601.4|17599.9|17601.4|17599.9|17602.4|17600.9|17599.4|17597.9|5071
1593528600000|2020-06-30 14:50:00|17601.2|17598.9|17596.4|17594.9|17601.4|17599.9|17593.4|17591.9|5108
1593528900000|2020-06-30 14:55:00|17597.3|17594.8|17599.4|17596.9|17600.4|17598.9|17595.4|17593.9|4708
1593529200000|2020-06-30 15:00:00|17598.4|17597.9|17585.4|17583.9|17599.3|17597.9|17584.4|17582.8|8066
1593529500000|2020-06-30 15:05:00|17584.4|17582.9|17582.4|17580.9|17586.4|17584.9|17573.4|17571.9|9431
1593529800000|2020-06-30 15:10:00|17581.4|17579.9|17585.4|17583.9|17586.4|17584.9|17577.4|17575.9|14216
1593530100000|2020-06-30 15:15:00|17586.4|17584.9|17574.4|17572.9|17586.4|17584.9|17571.4|17569.9|10250
1593530400000|2020-06-30 15:20:00|17574.2|17572.7|17570.4|17568.9|17576.4|17574.9|17567.4|17565.9|6063
1593530700000|2020-06-30 15:25:00|17571.4|17569.9|17574.3|17572.8|17575.1|17573.6|17567.4|17565.9|5144
1593531000000|2020-06-30 15:30:00|17575.1|17573.6|17578.3|17576.8|17578.5|17577|17574.3|17572.8|3594
1593531300000|2020-06-30 15:35:00|17577.3|17575.8|17570.3|17568.8|17578.3|17576.8|17568.3|17566.8|3457
1593531600000|2020-06-30 15:40:00|17570.6|17569.1|17573.3|17571.8|17574.3|17572.8|17570.6|17569.1|2354
1593531900000|2020-06-30 15:45:00|17572.3|17570.8|17570.3|17568.8|17573.3|17571.8|17568.3|17566.8|2886
1593532200000|2020-06-30 15:50:00|17569.3|17567.8|17566.3|17564.8|17571.3|17569.8|17564.3|17562.8|3944
1593532500000|2020-06-30 15:55:00|17565.5|17564|17564.3|17562.8|17565.5|17564|17562.3|17560.8|2805
1593532800000|2020-06-30 16:00:00|17565.2|17562.7|17561.3|17559.8|17566.3|17564.8|17561.3|17559.8|2475
1593533100000|2020-06-30 16:05:00|17560.3|17558.8|17554.3|17552.8|17561.3|17559.8|17553.3|17551.6|3702
1593533400000|2020-06-30 16:10:00|17555|17553.5|17552.2|17550.7|17555.3|17553.8|17548.2|17546.6|4200
1593533700000|2020-06-30 16:15:00|17553.2|17551.7|17553.2|17551.7|17555.2|17553.7|17551.2|17549.6|1509
1593534000000|2020-06-30 16:20:00|17552.5|17551|17557.2|17555.7|17558.2|17556.7|17552.2|17550.7|2816
1593534300000|2020-06-30 16:25:00|17556.2|17554.7|17557.2|17555.7|17559.5|17558|17556.2|17554.7|2187
1593534600000|2020-06-30 16:30:00|17558.2|17556.7|17560.2|17558.7|17561.3|17559.7|17557.2|17555.7|1262
1593534900000|2020-06-30 16:35:00|17561.2|17558.6|17558.2|17556.7|17561.2|17559.7|17557.3|17555.7|702
1593535200000|2020-06-30 16:40:00|17558.4|17556.9|17558.2|17556.7|17559.2|17557.7|17557.2|17555.7|842
1593535500000|2020-06-30 16:45:00|17559.1|17556.6|17560.2|17558.7|17560.2|17558.7|17558.2|17556.6|687
1593535800000|2020-06-30 16:50:00|17559.2|17557.7|17559.2|17557.7|17560.2|17558.7|17558.2|17556.7|409
1593536100000|2020-06-30 16:55:00|17558.2|17556.7|17558.2|17556.7|17560.3|17558.7|17557.2|17555.7|409
1593536400000|2020-06-30 17:00:00|17559.2|17557.7|17557.1|17555.6|17559.3|17557.7|17557.1|17555.6|390
1593536700000|2020-06-30 17:05:00|17556.1|17554.6|17556.1|17554.6|17558.1|17556.6|17556.1|17554.6|514
1593537000000|2020-06-30 17:10:00|17555.4|17553.9|17556.1|17554.6|17558.1|17556.6|17555.1|17553.6|657
1593537300000|2020-06-30 17:15:00|17557.1|17555.6|17554.1|17552.6|17558.1|17556.6|17554.1|17552.6|328
1593537600000|2020-06-30 17:20:00|17555.1|17553.6|17555.1|17553.6|17556.2|17554.6|17553.1|17551.6|330
1593537900000|2020-06-30 17:25:00|17554.1|17552.6|17553.1|17551.6|17555.1|17553.6|17553.1|17551.6|75
1593538200000|2020-06-30 17:30:00|17553.8|17552.3|17553.1|17550.6|17554.1|17552.6|17552.1|17550.6|256
1593538500000|2020-06-30 17:35:00|17552.2|17550.7|17552.1|17550.6|17554.1|17552.6|17551.1|17549.6|420
1593538800000|2020-06-30 17:40:00|17551.6|17549.6|17553.1|17551.6|17553.2|17551.6|17551.1|17549.6|225
1593539100000|2020-06-30 17:45:00|17552.3|17550.8|17551|17549.5|17553.2|17551.6|17550|17548.5|238
1593539400000|2020-06-30 17:50:00|17551.9|17549.4|17549|17547.5|17552.4|17550.5|17549|17547|291
1593539700000|2020-06-30 17:55:00|17548.9|17546.5|17549|17547.5|17549|17547.5|17547|17545.4|598
1593540000000|2020-06-30 18:00:00|17548|17546.5|17547|17545.5|17549|17547.5|17547|17545.5|290
1593540300000|2020-06-30 18:05:00|17547.3|17545.8|17547|17545.5|17548.1|17546.5|17547|17545.5|593
1593540600000|2020-06-30 18:10:00|17547.2|17545.7|17550|17548.5|17551|17549.5|17547|17545.5|207
1593540900000|2020-06-30 18:15:00|17550.7|17549.2|17551|17549.5|17552|17550.5|17550|17548.5|152
1593541200000|2020-06-30 18:20:00|17551.1|17549.6|17550|17548.5|17552.1|17550.5|17550|17548.5|48
1593541500000|2020-06-30 18:25:00|17549|17547.5|17549|17547.5|17551|17549.5|17548|17546.1|158
1593541800000|2020-06-30 18:30:00|17548|17546.5|17550.9|17548.4|17551|17549.5|17548|17546.5|127
1593542100000|2020-06-30 18:35:00|17550.1|17548.6|17551.9|17550.4|17551.9|17550.4|17549.9|17548.4|15
1593542400000|2020-06-30 18:40:00|17552.7|17551.2|17555.9|17554.4|17555.9|17554.4|17552.7|17551.2|179
1593542700000|2020-06-30 18:45:00|17554.9|17553.4|17552.9|17551.4|17555|17553.4|17552.9|17551.4|105
1593543000000|2020-06-30 18:50:00|17551.9|17550.4|17552.9|17551.4|17554|17552.4|17551.9|17550.4|161
1593543300000|2020-06-30 18:55:00|17551.9|17550.4|17552.9|17551.4|17553.9|17552.4|17550.9|17549.4|513
1593543600000|2020-06-30 19:00:00|17553.9|17551.1|17553.9|17551.4|17554|17552.4|17551.9|17550.3|695
1593543900000|2020-06-30 19:05:00|17553.8|17552.4|17555.9|17553.4|17556.4|17554.4|17553.8|17551.4|182
1593544200000|2020-06-30 19:10:00|17555.7|17554.2|17555.9|17554.4|17557.9|17556.4|17555.7|17553.4|89
1593544500000|2020-06-30 19:15:00|17556.9|17555.4|17554.9|17553.4|17556.9|17555.4|17554.9|17553.4|23
1593544800000|2020-06-30 19:20:00|17554.8|17553.3|17553.8|17552.3|17555|17553.3|17553.8|17552.3|89
1593545100000|2020-06-30 19:25:00|17552.8|17551.3|17554.8|17553.3|17554.8|17553.3|17552.8|17551.3|141
1593545400000|2020-06-30 19:30:00|17553.8|17552.3|17555.8|17554.3|17555.8|17554.3|17553.8|17552.3|120
1593545700000|2020-06-30 19:35:00|17555.1|17553.6|17553.8|17552.3|17555.1|17553.6|17553.8|17552.3|60
1593546000000|2020-06-30 19:40:00|17554.8|17553.3|17554.8|17553.3|17554.8|17553.3|17553.8|17552.3|108
1593546300000|2020-06-30 19:45:00|17553.8|17552.3|17551.8|17550.3|17555.8|17554.3|17551.8|17550.3|251
1593546600000|2020-06-30 19:50:00|17551|17549.5|17550.8|17549.3|17551.8|17550.3|17549.8|17548.3|486
1593546900000|2020-06-30 19:55:00|17551.8|17550.3|17547.8|17546.3|17551.9|17550.3|17546.8|17545.3|573
1593583500000|2020-07-01 06:05:00|17541.6|17540.1|17546.6|17545.1|17548.6|17547.1|17538.6|17537.1|1791
1593583800000|2020-07-01 06:10:00|17547.3|17545.8|17543.6|17542.1|17548.6|17547.1|17543.6|17542.1|1259
1593584100000|2020-07-01 06:15:00|17542.6|17541.1|17543.6|17542.1|17545.6|17544.1|17542.6|17541.1|869
1593584400000|2020-07-01 06:20:00|17542.8|17541.3|17543.6|17542.1|17546.6|17545.1|17542.6|17541.1|877
1593584700000|2020-07-01 06:25:00|17542.8|17541.3|17544.5|17543|17548.6|17547.1|17541.6|17540.1|1479
1593585000000|2020-07-01 06:30:00|17544.4|17541.9|17544.5|17543|17544.5|17543|17540.5|17539|1332
1593585300000|2020-07-01 06:35:00|17545.5|17544|17541.5|17540|17545.5|17544|17540.5|17538.9|1265
1593585600000|2020-07-01 06:40:00|17541.6|17539.1|17533.5|17532|17541.6|17539.1|17533.5|17532|1792
1593585900000|2020-07-01 06:45:00|17532.5|17531|17533.5|17530|17533.5|17532|17531.5|17530|885
1593595800000|2020-07-01 09:30:00|17531.2|17529.7|17524.1|17522.6|17531.2|17529.7|17520.9|17518.8|8755
1593596100000|2020-07-01 09:35:00|17523.1|17521.6|17517.1|17515.6|17525.1|17523.6|17515.1|17513.5|6907
1593596400000|2020-07-01 09:40:00|17516.1|17514.6|17519.1|17517.6|17519.1|17517.6|17512.1|17510.6|5604
1593596700000|2020-07-01 09:45:00|17520.1|17518.6|17521.1|17519.6|17526.1|17524.6|17519.1|17517.5|3903
1593597000000|2020-07-01 09:50:00|17520.1|17518.6|17517.1|17515.6|17523.1|17521.6|17516.1|17514.6|4839
1593597300000|2020-07-01 09:55:00|17516.1|17514.6|17513.1|17511.6|17517.2|17515.6|17513.1|17511.6|3428
1593597600000|2020-07-01 10:00:00|17514.1|17512.6|17516.1|17514.6|17516.1|17514.6|17513.1|17511.6|2287
1593597900000|2020-07-01 10:05:00|17517.1|17515.6|17517.1|17515.6|17518.2|17516.6|17516.1|17514.4|2545
1593598200000|2020-07-01 10:10:00|17518.1|17516.6|17515.1|17513.6|17518.1|17516.6|17515.1|17513.6|2984
1593598500000|2020-07-01 10:15:00|17515.8|17514.3|17511.1|17509.6|17515.8|17514.3|17510.1|17508.6|3615
1593598800000|2020-07-01 10:20:00|17512.1|17510.6|17509|17507.5|17512.8|17511.3|17509|17507.5|4415
1593599100000|2020-07-01 10:25:00|17510|17508.5|17504|17502.5|17510.2|17508.5|17504|17502.5|2561
1593599400000|2020-07-01 10:30:00|17505|17503.5|17494|17492.5|17505|17503.5|17493|17491.5|8175
1593599700000|2020-07-01 10:35:00|17493|17491.5|17491|17489.5|17497|17495.5|17490|17488.5|7147
1593600000000|2020-07-01 10:40:00|17490.3|17488.8|17492|17490.5|17493|17491.5|17489|17487.5|3730
1593600300000|2020-07-01 10:45:00|17492.7|17491.2|17495|17493.5|17497|17495.5|17492|17490.5|3404
1593600600000|2020-07-01 10:50:00|17496|17494.5|17499|17497.5|17500|17498.5|17492|17490.5|3284
1593600900000|2020-07-01 10:55:00|17500|17498.5|17498|17496.5|17502.5|17500.5|17498|17496.5|4217
1593601200000|2020-07-01 11:00:00|17498.8|17496.3|17502|17500.5|17502|17500.5|17498|17496.3|2922
1593601500000|2020-07-01 11:05:00|17503|17501.5|17505.9|17504.4|17507.9|17506.4|17502|17500.5|4494
1593601800000|2020-07-01 11:10:00|17506.2|17504.7|17501.9|17500.4|17506.9|17505.4|17501.9|17500.4|3755
1593602100000|2020-07-01 11:15:00|17502.2|17500.7|17496.9|17495.4|17502.9|17500.9|17494.9|17493.4|2980
1593602400000|2020-07-01 11:20:00|17497.9|17496.4|17494.9|17493.4|17498.1|17496.4|17493.9|17492.3|2659
1593602700000|2020-07-01 11:25:00|17495.9|17494.4|17493.9|17492.4|17497.9|17496.4|17493.9|17492.4|2039
1593603000000|2020-07-01 11:30:00|17494.9|17493.4|17493.9|17492.4|17495.9|17494.4|17485.9|17484.3|4544
1593603300000|2020-07-01 11:35:00|17492.9|17491.4|17487.9|17486.4|17492.9|17491.4|17483.9|17482.3|4455
1593603600000|2020-07-01 11:40:00|17488.9|17487.4|17487.9|17486.4|17492|17490.4|17486.9|17485.4|4819
1593603900000|2020-07-01 11:45:00|17488.9|17487.4|17488.9|17487.4|17491.6|17490.1|17486.9|17485.2|2609
1593604200000|2020-07-01 11:50:00|17489.9|17488.4|17485.8|17484.3|17490.9|17489.4|17482.9|17481.4|3707
1593604500000|2020-07-01 11:55:00|17485.7|17483.3|17486.8|17485.3|17488.7|17487.1|17484.8|17483.3|3716
1593604800000|2020-07-01 12:00:00|17486.1|17484.6|17490.8|17489.3|17491.6|17490.1|17483.8|17482.3|2573
1593605100000|2020-07-01 12:05:00|17491.6|17490.1|17491.8|17490.3|17493.8|17492.3|17489.8|17488.3|2351
1593605400000|2020-07-01 12:10:00|17490.8|17489.3|17488.8|17487.3|17490.8|17489.3|17484.8|17483.2|3095
1593605700000|2020-07-01 12:15:00|17487.8|17486.3|17488.8|17487.3|17495.8|17494.3|17485.8|17484.2|4540
1593606000000|2020-07-01 12:20:00|17489.8|17488.3|17494.8|17493.3|17496.8|17494.5|17488.8|17487.2|3087
1593606300000|2020-07-01 12:25:00|17493.8|17492.3|17491.8|17490.3|17493.8|17492.3|17489.8|17488.2|2416
1593606600000|2020-07-01 12:30:00|17490.8|17489.3|17487.8|17486.3|17490.8|17489.3|17486.8|17485.1|2892
1593606900000|2020-07-01 12:35:00|17488.8|17487.3|17479.8|17478.3|17488.8|17487.3|17478.8|17477.3|3528
1593607200000|2020-07-01 12:40:00|17478.8|17477.3|17485.7|17484.2|17485.9|17484.2|17478|17476.5|3273
1593607500000|2020-07-01 12:45:00|17484.7|17483.2|17483.7|17482.2|17485.7|17484.2|17481.7|17480.2|2645
1593607800000|2020-07-01 12:50:00|17483|17481.5|17482.7|17481.2|17483.7|17482.2|17479.7|17478.2|1576
1593608100000|2020-07-01 12:55:00|17481.7|17480.2|17484.7|17483.2|17485.2|17483.2|17481.7|17480.1|2346
1593608400000|2020-07-01 13:00:00|17483.7|17482.2|17476.7|17475.2|17484.7|17483.2|17475.7|17474.2|2339
1593608700000|2020-07-01 13:05:00|17475.7|17474.2|17479.7|17478.2|17481.8|17480.2|17473.7|17472.2|3623
1593609000000|2020-07-01 13:10:00|17478.7|17477.2|17478.7|17477.2|17479.4|17477.9|17476.7|17475.2|1556
1593609300000|2020-07-01 13:15:00|17477.7|17476.2|17474.7|17473.2|17477.7|17476.2|17472.7|17471.2|2752
1593609600000|2020-07-01 13:20:00|17475.7|17474.2|17476.7|17475.2|17476.7|17475.2|17473.7|17472|4528
1593609900000|2020-07-01 13:25:00|17475.7|17474.2|17478.6|17477.1|17479.8|17478.2|17474.7|17473.2|4137
1593610200000|2020-07-01 13:30:00|17479.6|17478.1|17473.6|17472.1|17479.6|17478.1|17470.6|17469.1|3729
1593610500000|2020-07-01 13:35:00|17472.9|17471.4|17463.6|17462.1|17473.6|17472.1|17461.6|17460.1|6571
1593610800000|2020-07-01 13:40:00|17462.9|17461.4|17459.6|17458.1|17463.6|17462.1|17457.6|17456.1|6459
1593611100000|2020-07-01 13:45:00|17460.6|17459.1|17464.6|17463.1|17464.6|17463.1|17458.6|17457.1|3854
1593611400000|2020-07-01 13:50:00|17463.6|17462.1|17472.6|17471.1|17473.7|17472.1|17461.6|17460.1|5190
1593611700000|2020-07-01 13:55:00|17471.6|17470.1|17472.6|17471.1|17473.6|17472.1|17470.6|17469.1|3357
1593612000000|2020-07-01 14:00:00|17470.7|17469.2|17473.6|17472.1|17474.6|17473.1|17465.6|17464.1|6057
1593612300000|2020-07-01 14:05:00|17472.6|17471.1|17468.6|17467.1|17473.6|17472.1|17466.6|17465.1|3341
1593612600000|2020-07-01 14:10:00|17467.6|17466.1|17463.6|17462.1|17467.6|17466.1|17462.6|17461.1|4640
1593612900000|2020-07-01 14:15:00|17462.6|17461.1|17454.5|17453|17462.6|17461.1|17454.5|17452.2|7570
1593613200000|2020-07-01 14:20:00|17453.5|17452|17458.5|17457|17460.5|17459|17452.5|17451|9362
1593613500000|2020-07-01 14:25:00|17457.8|17456.3|17459.5|17458|17459.5|17458|17453.5|17452|4890
1593613800000|2020-07-01 14:30:00|17459.3|17457.8|17460.5|17459|17460.6|17459|17453.5|17452|4961
1593614100000|2020-07-01 14:35:00|17459.5|17458|17458.5|17457|17462.5|17461|17456.5|17455|2852
1593614400000|2020-07-01 14:40:00|17457.8|17456.3|17458.5|17457|17458.5|17457|17454.5|17453|4862
1593614700000|2020-07-01 14:45:00|17457.5|17456|17461.5|17460|17463.5|17462|17456.7|17455.2|3709
1593615000000|2020-07-01 14:50:00|17460.5|17459|17462.5|17461|17463.5|17462|17456.5|17455|2909
1593615300000|2020-07-01 14:55:00|17463.3|17460.8|17459.5|17458|17463.6|17462|17457.5|17456|2053
1593615600000|2020-07-01 15:00:00|17460.2|17458.7|17456.4|17454.9|17460.5|17459|17452.4|17450.9|4344
1593615900000|2020-07-01 15:05:00|17457.4|17455.9|17457.4|17455.9|17458.6|17456.9|17451.4|17448.9|2813
1593616200000|2020-07-01 15:10:00|17456.4|17454.9|17453.4|17451.9|17463.4|17461.9|17453.4|17451.9|7398
1593616500000|2020-07-01 15:15:00|17452.7|17451.2|17462.4|17460.9|17464.4|17462.9|17449.4|17447.9|6561
1593616800000|2020-07-01 15:20:00|17463.4|17461.9|17467.4|17465.9|17467.5|17465.9|17463.3|17460.9|3642
1593617100000|2020-07-01 15:25:00|17466.4|17464.9|17469.4|17467.9|17470.5|17468.9|17466.4|17464.8|4101
1593617400000|2020-07-01 15:30:00|17470.4|17468.9|17468.4|17466.9|17471.4|17469.9|17467.4|17465.8|2525
1593617700000|2020-07-01 15:35:00|17469.4|17467.9|17466.4|17464.9|17470.4|17468.9|17466.4|17464.7|1852
1593618000000|2020-07-01 15:40:00|17467.4|17465.9|17464.4|17462.9|17467.4|17465.9|17463.4|17461.9|2180
1593618300000|2020-07-01 15:45:00|17465.4|17463.9|17462.3|17460.8|17465.5|17463.9|17462.3|17460.8|1548
1593618600000|2020-07-01 15:50:00|17463.3|17461.8|17465.3|17463.8|17465.5|17463.8|17463.3|17461.8|1264
1593618900000|2020-07-01 15:55:00|17465.1|17463.6|17465.3|17463.8|17466.3|17464.8|17462.5|17460.8|2414
1593619200000|2020-07-01 16:00:00|17464.3|17462.8|17470.3|17468.8|17471.3|17469.8|17464.3|17462.8|1878
1593619500000|2020-07-01 16:05:00|17469.3|17467.8|17467.3|17465.8|17471.3|17469.8|17467.3|17465.7|3145
1593619800000|2020-07-01 16:10:00|17467|17465.5|17460.3|17458.8|17467|17465.5|17458.3|17456.8|2932
1593620100000|2020-07-01 16:15:00|17459.6|17458.1|17458.3|17456.8|17461.4|17459.8|17458.3|17456.8|874
1593620400000|2020-07-01 16:20:00|17457.3|17455.8|17457.3|17455.8|17458.3|17456.8|17455.3|17453.8|1757
1593620700000|2020-07-01 16:25:00|17456.3|17454.8|17456.3|17454.8|17458.3|17456.8|17454.3|17452.8|1603
1593621000000|2020-07-01 16:30:00|17454.3|17452.8|17455.3|17453.8|17455.3|17453.8|17453.3|17451.6|629
1593621300000|2020-07-01 16:35:00|17455.2|17453.7|17453.2|17451.7|17455.2|17453.7|17452.2|17449.7|988
1593621600000|2020-07-01 16:40:00|17453.4|17450.7|17453.2|17451.7|17453.4|17451.7|17451.2|17449.7|298
1593621900000|2020-07-01 16:45:00|17454.2|17452.7|17456.2|17454.7|17461.4|17459.7|17453.2|17451.7|2636
1593622200000|2020-07-01 16:50:00|17455.2|17453.7|17458.2|17456.7|17458.2|17456.7|17454.5|17453|544
1593622500000|2020-07-01 16:55:00|17457.5|17456|17459.2|17457.7|17459.2|17457.7|17457.2|17455.7|573
1593622800000|2020-07-01 17:00:00|17458.2|17456.7|17459.2|17457.7|17460.2|17458.7|17458.2|17456.7|215
1593623100000|2020-07-01 17:05:00|17458.2|17456.7|17457.2|17455.7|17459.2|17457.7|17456.2|17454.6|342
1593623400000|2020-07-01 17:10:00|17458.2|17456.7|17458.2|17455.7|17459.2|17457.7|17457.2|17455.7|429
1593623700000|2020-07-01 17:15:00|17457.2|17456.5|17457.2|17455.7|17458.2|17456.7|17457.2|17455.5|239
1593624000000|2020-07-01 17:20:00|17458.2|17456.7|17457.1|17455.6|17458.2|17456.7|17456.1|17454.6|256
1593624300000|2020-07-01 17:25:00|17456.4|17454.9|17456.1|17454.6|17456.4|17454.9|17455.1|17453.6|139
1593624600000|2020-07-01 17:30:00|17455.1|17453.6|17459.1|17457.6|17461.1|17459.6|17455.1|17453.6|373
1593624900000|2020-07-01 17:35:00|17460.1|17458.6|17458.1|17456.6|17460.3|17458.6|17457.1|17455.6|292
1593625200000|2020-07-01 17:40:00|17457.1|17455.6|17459.1|17457.6|17459.1|17457.6|17457.1|17455.5|80
1593625500000|2020-07-01 17:45:00|17459|17456.6|17457.1|17455.6|17460.1|17458.6|17456.1|17454.5|136
1593625800000|2020-07-01 17:50:00|17457.3|17455.8|17460.1|17458.6|17460.1|17458.6|17457.1|17455.5|233
1593626100000|2020-07-01 17:55:00|17460|17458.5|17459.1|17457.6|17460.2|17458.6|17459.1|17457.4|163
1593626400000|2020-07-01 18:00:00|17458.3|17456.8|17455.1|17453.6|17459.1|17457.6|17454.1|17452.6|320
1593626700000|2020-07-01 18:05:00|17456.1|17454.6|17453|17451.5|17457.1|17455.6|17453|17451.4|254
1593627000000|2020-07-01 18:10:00|17454|17452.5|17452|17450.5|17455|17453.5|17452|17450.5|362
1593627300000|2020-07-01 18:15:00|17453|17451.5|17452|17450.5|17453|17451.5|17452|17450.5|174
1593627600000|2020-07-01 18:20:00|17451|17449.5|17451|17448.5|17453.2|17451.5|17450|17448.4|213
1593627900000|2020-07-01 18:25:00|17450|17449.5|17450|17448.5|17451.1|17449.5|17450|17448.5|70
1593628200000|2020-07-01 18:30:00|17449.7|17448.2|17450|17448.5|17450|17448.5|17448|17446.5|414
1593628500000|2020-07-01 18:35:00|17449.9|17447.5|17451|17449.5|17451|17449.5|17449|17447.5|144
1593628800000|2020-07-01 18:40:00|17451.1|17448.6|17453|17451.5|17453|17451.5|17450|17448.1|68
1593629100000|2020-07-01 18:45:00|17454|17451.6|17453|17451.5|17454|17451.6|17451|17449.3|59
1593629400000|2020-07-01 18:50:00|17452|17450.5|17454|17452.5|17454|17452.5|17452|17450.3|31
1593629700000|2020-07-01 18:55:00|17453|17451.5|17454.9|17453.4|17455.1|17453.4|17451.9|17450.3|93
1593630000000|2020-07-01 19:00:00|17455.9|17454.3|17453.9|17452.4|17455.9|17454.3|17453.9|17452.4|51
1593630300000|2020-07-01 19:05:00|17453.8|17452.3|17450.9|17449.4|17453.8|17452.3|17450.9|17449.4|32
1593630600000|2020-07-01 19:10:00|17451.9|17450.4|17453.9|17452.4|17453.9|17452.4|17450.9|17449.4|36
1593630900000|2020-07-01 19:15:00|17452.9|17451.4|17449.9|17448.4|17452.9|17451.4|17449.9|17448.4|95
1593631200000|2020-07-01 19:20:00|17450.9|17449.4|17450.9|17449.4|17450.9|17449.4|17449.9|17448.3|55
1593631500000|2020-07-01 19:25:00|17451.9|17450.4|17450.9|17449.4|17451.9|17450.4|17449.9|17448.4|47
1593631800000|2020-07-01 19:30:00|17450.1|17448.6|17449.9|17448.4|17450.9|17449.4|17449.7|17447.4|59
1593632100000|2020-07-01 19:35:00|17448.9|17447.4|17451.9|17450.4|17451.9|17450.4|17448.9|17447.4|64
1593632400000|2020-07-01 19:40:00|17452.9|17451.4|17455.8|17454.3|17455.8|17454.3|17452.8|17451.2|248
1593632700000|2020-07-01 19:45:00|17454.8|17453.3|17453.8|17452.3|17454.8|17453.3|17452.8|17451.3|147
1593633000000|2020-07-01 19:50:00|17454.1|17452.6|17455.8|17454.3|17455.8|17454.3|17453.8|17452.3|101
1593633300000|2020-07-01 19:55:00|17454.8|17453.3|17457.8|17455.3|17457.8|17456.3|17454.8|17453.3|242
1593669900000|2020-07-02 06:05:00|17456.5|17455|17448.5|17447|17457.5|17456|17448.5|17447|1510
1593670200000|2020-07-02 06:10:00|17449.5|17448|17448.5|17447|17450.5|17449|17447.5|17446|956
1593670500000|2020-07-02 06:15:00|17449.2|17447.7|17454.5|17453|17454.5|17453|17445.5|17444|2168
1593670800000|2020-07-02 06:20:00|17453.5|17452|17453.5|17452|17456.5|17455|17450.5|17449|1203
1593671100000|2020-07-02 06:25:00|17452.5|17451|17454.5|17453|17456.5|17455|17451.5|17450|1467
1593671400000|2020-07-02 06:30:00|17455.5|17454|17453.5|17452|17455.5|17454|17447.5|17445.8|2139
1593671700000|2020-07-02 06:35:00|17452.7|17451.2|17452.4|17450.9|17452.7|17451.2|17448.5|17447|1067
1593672000000|2020-07-02 06:40:00|17453.2|17451.7|17455.4|17453.9|17456.4|17454.9|17452.4|17450.9|1302
1593672300000|2020-07-02 06:45:00|17456.4|17454.9|17461.4|17459.9|17463.4|17461.9|17456.4|17454.9|2456
1593672600000|2020-07-02 06:50:00|17461.6|17459.1|17463.4|17461.9|17463.4|17461.9|17459.4|17457.9|2717
1593672900000|2020-07-02 06:55:00|17464.4|17462.9|17465.4|17463.9|17465.4|17463.9|17462.4|17460.9|1772
1593673200000|2020-07-02 07:00:00|17464.4|17462.9|17468.4|17466.9|17468.4|17466.9|17464.4|17462.9|3123
1593673500000|2020-07-02 07:05:00|17469.4|17467.9|17466.4|17464.9|17469.4|17467.9|17464.4|17462.9|2679
1593673800000|2020-07-02 07:10:00|17467.4|17465.9|17468.4|17466.9|17470.4|17467.9|17465.4|17463.7|1692
1593674100000|2020-07-02 07:15:00|17467.4|17465.9|17470.4|17468.9|17472.1|17470.6|17467.4|17465.9|2520
1593674400000|2020-07-02 07:20:00|17471.4|17469.9|17470.4|17468.9|17471.4|17469.9|17466.4|17464.9|3433
1593674700000|2020-07-02 07:25:00|17469.4|17467.9|17471.3|17469.8|17472.3|17470.8|17465.6|17464.1|2610
1593675000000|2020-07-02 07:30:00|17470.3|17468.8|17476.3|17474.8|17477.3|17475.8|17470.3|17468.8|6088
1593675300000|2020-07-02 07:35:00|17475.3|17473.8|17478.3|17476.8|17479.3|17477.8|17472.3|17470.8|4609
1593675600000|2020-07-02 07:40:00|17476.3|17474.8|17482.3|17480.8|17484.3|17482.8|17476.3|17474.8|4607
1593675900000|2020-07-02 07:45:00|17481.3|17479.8|17479.3|17477.8|17483.3|17481.8|17477.3|17475.8|2901
1593676200000|2020-07-02 07:50:00|17478.3|17476.8|17476.3|17474.8|17481.3|17479.8|17476.3|17474.7|3552
1593676500000|2020-07-02 07:55:00|17478.3|17476.8|17475.3|17473.8|17480.4|17478.8|17474.3|17472.6|4484
1593676800000|2020-07-02 08:00:00|17474.3|17472.8|17470.3|17468.8|17475.3|17473.8|17468.3|17466.8|3334
1593677100000|2020-07-02 08:05:00|17469.3|17467.8|17469.3|17467.8|17470.3|17468.8|17466.5|17465|2659
1593677400000|2020-07-02 08:10:00|17470.1|17467.6|17474.2|17472.7|17476.2|17474.7|17469.3|17467.6|3588
1593677700000|2020-07-02 08:15:00|17475.2|17473.7|17471.2|17469.7|17476.2|17474.7|17470.2|17468.7|2933
1593678000000|2020-07-02 08:20:00|17471|17469.5|17469.2|17467.7|17471.4|17469.7|17466.2|17464.7|3300
1593678300000|2020-07-02 08:25:00|17468.2|17466.7|17470.2|17468.7|17470.2|17468.7|17466.2|17464.7|5456
1593678600000|2020-07-02 08:30:00|17470.1|17467.6|17468.2|17466.7|17471.9|17470.4|17466.2|17464.7|3971
1593678900000|2020-07-02 08:35:00|17469.2|17465.7|17473.2|17471.7|17473.2|17471.7|17466.2|17464.6|2857
1593679200000|2020-07-02 08:40:00|17474.2|17472.7|17478.2|17476.7|17478.2|17476.7|17472.2|17470.7|3036
1593679500000|2020-07-02 08:45:00|17477.2|17475.7|17478.2|17476.7|17479.2|17477.7|17475.2|17473.7|4098
1593679800000|2020-07-02 08:50:00|17477.4|17475.9|17477.2|17475.7|17480.3|17478.7|17474.2|17472.5|5657
1593680100000|2020-07-02 08:55:00|17476.2|17474.7|17474.1|17472.6|17479.2|17477.7|17474.1|17472.6|3662
1593680400000|2020-07-02 09:00:00|17475.1|17473.6|17482.1|17480.6|17483.1|17481.6|17470.1|17468.6|6926
1593680700000|2020-07-02 09:05:00|17481.1|17479.6|17486.1|17484.6|17487.3|17485.6|17481.1|17479.6|3843
1593681000000|2020-07-02 09:10:00|17487.1|17485.6|17488.1|17486.6|17490.1|17488.6|17485.1|17483.6|5679
1593681300000|2020-07-02 09:15:00|17487.4|17485.9|17480.1|17478.6|17487.4|17485.9|17479.1|17477.6|3520
1593681600000|2020-07-02 09:20:00|17479.1|17477.6|17478.1|17476.6|17480.1|17478.6|17476.1|17474.5|4056
1593681900000|2020-07-02 09:25:00|17477.1|17475.6|17475.1|17473.6|17478.1|17476.6|17472.1|17470.6|4025
1593682200000|2020-07-02 09:30:00|17475|17472.6|17481.1|17479.6|17482.1|17480.6|17474.1|17472.6|4281
1593682500000|2020-07-02 09:35:00|17482.1|17480.6|17483.1|17481.6|17484.1|17482.3|17482.1|17480.4|3240
1593682800000|2020-07-02 09:40:00|17482.1|17480.6|17489.1|17487.6|17489.1|17487.6|17482.1|17480.6|3218
1593683100000|2020-07-02 09:45:00|17488.1|17486.6|17489|17487.5|17490.2|17488.5|17488|17486.5|1316
1593683400000|2020-07-02 09:50:00|17489.8|17488.3|17485|17483.5|17490.2|17488.5|17485|17483.5|2883
1593683700000|2020-07-02 09:55:00|17486|17482.5|17482|17480.5|17486|17483.5|17480|17478.5|4012
1593684000000|2020-07-02 10:00:00|17481|17479.5|17486|17484.5|17487|17485.5|17481|17479.5|2445
1593684300000|2020-07-02 10:05:00|17487|17485.5|17490|17488.5|17492|17490.5|17486|17484.5|4414
1593684600000|2020-07-02 10:10:00|17491|17489.5|17494|17492.5|17494|17492.5|17488|17486.5|3128
1593684900000|2020-07-02 10:15:00|17495|17493.5|17493|17491.5|17495.1|17493.5|17493|17491.5|2547
1593685200000|2020-07-02 10:20:00|17492|17490.5|17488|17486.5|17492.1|17490.5|17487|17485.3|2307
1593685500000|2020-07-02 10:25:00|17487|17485.5|17487|17485.5|17489|17487.5|17486|17484.5|2272
1593685800000|2020-07-02 10:30:00|17488|17486.5|17486.9|17485.4|17488|17486.5|17485.9|17484.4|1779
1593686100000|2020-07-02 10:35:00|17486.1|17484.6|17484.9|17483.4|17486.9|17485.4|17482.9|17481.4|2068
1593686400000|2020-07-02 10:40:00|17483.9|17482.4|17482.9|17481.4|17487.1|17485.4|17481.9|17480.4|3858
1593686700000|2020-07-02 10:45:00|17483.9|17482.4|17486.9|17485.4|17487.9|17486.4|17482.9|17481.4|1794
1593687000000|2020-07-02 10:50:00|17485.9|17484.4|17488.9|17487.4|17488.9|17487.4|17485.9|17484.4|1281
1593687300000|2020-07-02 10:55:00|17489.9|17488.4|17489.9|17488.4|17491|17489.4|17486.9|17485.4|2506
1593687600000|2020-07-02 11:00:00|17490.9|17489.4|17489.9|17488.4|17490.9|17489.4|17486.9|17485.3|1565
1593687900000|2020-07-02 11:05:00|17488.9|17487.4|17485.9|17484.4|17489.9|17488.4|17485.9|17484.4|2403
1593688200000|2020-07-02 11:10:00|17486.9|17485.4|17483.9|17482.4|17486.9|17485.4|17482.9|17481.4|1417
1593688500000|2020-07-02 11:15:00|17483.1|17481.6|17481.8|17480.3|17483.1|17481.6|17479.9|17478.4|4435
1593688800000|2020-07-02 11:20:00|17480.8|17479.3|17483.8|17482.3|17484.8|17483.3|17480.8|17479.3|2695
1593689100000|2020-07-02 11:25:00|17484.8|17483.3|17484.8|17483.3|17487|17485.3|17484.8|17483.3|1600
1593689400000|2020-07-02 11:30:00|17483.8|17482.3|17484.8|17483.3|17485.8|17484.3|17482.8|17481.3|2147
1593689700000|2020-07-02 11:35:00|17485.8|17484.3|17488.8|17487.3|17489.8|17488.3|17483.8|17482.3|3365
1593690000000|2020-07-02 11:40:00|17487.8|17486.3|17488.8|17487.3|17488.8|17487.3|17485.8|17484.3|978
1593690300000|2020-07-02 11:45:00|17488.7|17486.2|17491.8|17490.3|17491.8|17490.3|17486.8|17485.3|2596
1593690600000|2020-07-02 11:50:00|17491.1|17489.6|17494.8|17493.3|17494.9|17493.3|17490.8|17489.3|2918
1593690900000|2020-07-02 11:55:00|17494|17492.5|17491.8|17490.3|17494.9|17493.3|17491.8|17490.3|1985
1593691200000|2020-07-02 12:00:00|17490.8|17489.3|17495.8|17494.3|17495.8|17494.3|17489.8|17488.3|3005
1593691500000|2020-07-02 12:05:00|17494.8|17493.3|17493.7|17492.2|17494.8|17493.3|17493.7|17492.2|1168
1593691800000|2020-07-02 12:10:00|17493.5|17492|17492.7|17491.2|17493.7|17492.2|17490.5|17489|2879
1593692100000|2020-07-02 12:15:00|17493|17491.5|17492.7|17491.2|17494.7|17493.2|17492.7|17491.2|1470
1593692400000|2020-07-02 12:20:00|17493.6|17492.1|17493.7|17492.2|17495.7|17494.2|17492.7|17491.2|2598
1593692700000|2020-07-02 12:25:00|17494.7|17493.2|17489.7|17488.2|17495.7|17494.2|17487.7|17486.2|3177
1593693000000|2020-07-02 12:30:00|17490.7|17485.5|17477.7|17476.2|17490.7|17485.5|17468.7|17467.2|10862
1593693300000|2020-07-02 12:35:00|17478.7|17477.2|17488.7|17487.2|17488.7|17487.2|17473.7|17472.2|5935
1593693600000|2020-07-02 12:40:00|17487.7|17486.2|17481.7|17480.2|17488.7|17487.2|17480.7|17479.2|4144
1593693900000|2020-07-02 12:45:00|17480.7|17479.2|17477.7|17476.2|17481.7|17480.2|17476.7|17475.2|2768
1593694200000|2020-07-02 12:50:00|17476.8|17475.2|17477.6|17476.1|17480.7|17479.2|17476.4|17474.9|3374
1593694500000|2020-07-02 12:55:00|17476.9|17475.4|17478.6|17477.1|17479.8|17478.1|17476.6|17475|3530
1593694800000|2020-07-02 13:00:00|17479.6|17478.1|17470.6|17469.1|17479.6|17478.1|17469.6|17468.1|4748
1593695100000|2020-07-02 13:05:00|17471.6|17469.4|17481.6|17480.1|17481.6|17480.1|17470.6|17469.1|2710
1593695400000|2020-07-02 13:10:00|17480.9|17479.4|17488.6|17487.1|17488.6|17487.1|17479.6|17478|2459
1593695700000|2020-07-02 13:15:00|17489.3|17487.8|17493.6|17492.1|17493.7|17492.1|17489.3|17487.8|4116
1593696000000|2020-07-02 13:20:00|17492.6|17491.1|17498.6|17497.1|17499.7|17498.1|17491.6|17490.1|3672
1593696300000|2020-07-02 13:25:00|17499.6|17498.1|17500.6|17499.1|17502.6|17501.1|17498.6|17496.9|3480
1593696600000|2020-07-02 13:30:00|17500.8|17499.3|17495.6|17494.1|17503.6|17502.1|17495.6|17494.1|4588
1593696900000|2020-07-02 13:35:00|17496.6|17495.1|17498.5|17497|17500.6|17499.1|17494.6|17493.1|4266
1593697200000|2020-07-02 13:40:00|17497.5|17496|17497.5|17496|17499.5|17498|17496.4|17494.9|3000
1593697500000|2020-07-02 13:45:00|17496.8|17495.3|17493.5|17492|17500.5|17499|17493.5|17492|4825
1593697800000|2020-07-02 13:50:00|17494.3|17492.8|17494.5|17493|17495.7|17494|17491.5|17490|2475
1593698100000|2020-07-02 13:55:00|17495.5|17493.9|17497.5|17496|17499.5|17498|17495.4|17493.9|2683
1593698400000|2020-07-02 14:00:00|17496.8|17495.3|17497.5|17496|17499.6|17498|17495.5|17494|2218
1593698700000|2020-07-02 14:05:00|17496.5|17495|17499.5|17498|17499.5|17498|17493.5|17492|2638
1593699000000|2020-07-02 14:10:00|17498.5|17497|17504.5|17503|17504.5|17503|17498.5|17497|4162
1593699300000|2020-07-02 14:15:00|17503.5|17502|17505.5|17504|17506.5|17505|17502.5|17501|2988
1593699600000|2020-07-02 14:20:00|17506.5|17505|17511.3|17509.8|17511.5|17509.8|17505.5|17504|4138
1593699900000|2020-07-02 14:25:00|17510.3|17508.8|17519.3|17517.8|17520.3|17518.8|17510.3|17508.8|5983
1593700200000|2020-07-02 14:30:00|17520.3|17518.8|17520.3|17518.8|17522.4|17520.8|17518.3|17516.8|5340
1593700500000|2020-07-02 14:35:00|17519.3|17517.8|17520.3|17518.8|17523.3|17521.8|17519.3|17517.7|4310
1593700800000|2020-07-02 14:40:00|17521.3|17519.8|17514.3|17512.8|17522.3|17520.8|17514.3|17512.8|3420
1593701100000|2020-07-02 14:45:00|17515|17513.5|17524.3|17522.8|17524.3|17522.8|17515|17513.5|5081
1593701400000|2020-07-02 14:50:00|17523.3|17521.8|17524.3|17522.8|17530.3|17528.8|17523.3|17521.6|6357
1593701700000|2020-07-02 14:55:00|17525.3|17523.8|17524.2|17522.7|17528.3|17526.8|17521.2|17519.6|3619
1593702000000|2020-07-02 15:00:00|17525.2|17523.7|17519.4|17517.9|17526.2|17524.7|17519.4|17517.7|5263
1593702300000|2020-07-02 15:05:00|17518.4|17516.9|17520.4|17518.9|17521.5|17519.9|17517.4|17515.9|3262
1593702600000|2020-07-02 15:10:00|17521.4|17519.9|17525.3|17523.8|17526.3|17524.8|17520.4|17518.7|4293
1593702900000|2020-07-02 15:15:00|17524.3|17522.8|17520.3|17518.8|17525.3|17523.8|17519.3|17517.8|4015
1593703200000|2020-07-02 15:20:00|17521.2|17518.7|17518.3|17516.8|17521.3|17519.8|17517.3|17515.7|2829
1593703500000|2020-07-02 15:25:00|17518.6|17517.1|17518.3|17516.8|17519.3|17517.8|17516.3|17514.7|2157
1593703800000|2020-07-02 15:30:00|17519.3|17517.8|17519.3|17516.8|17520.3|17518.8|17517.3|17515.8|2440
1593704100000|2020-07-02 15:35:00|17520.3|17517.8|17518.3|17516.8|17520.4|17518.8|17517.3|17515.8|1261
1593704400000|2020-07-02 15:40:00|17517.3|17515.8|17516.3|17514.8|17518.3|17516.8|17515.3|17513.8|1064
1593704700000|2020-07-02 15:45:00|17517.3|17515.8|17517.3|17515.8|17518.3|17516.8|17516.3|17514.6|893
1593705000000|2020-07-02 15:50:00|17517.4|17514.8|17517.3|17515.8|17519.3|17517.8|17516.3|17514.8|1460
1593705300000|2020-07-02 15:55:00|17516.3|17514.8|17517.3|17515.8|17520.3|17518.8|17516.3|17514.8|1946
1593705600000|2020-07-02 16:00:00|17517.2|17515.7|17518.2|17516.7|17520.4|17518.7|17517.2|17515.6|1184
1593705900000|2020-07-02 16:05:00|17517.4|17515.7|17519.2|17517.7|17520.4|17518.7|17517.2|17515.7|1394
1593706200000|2020-07-02 16:10:00|17518.2|17516.7|17519.1|17517.6|17519.2|17517.7|17518.1|17516.4|913
1593706500000|2020-07-02 16:15:00|17518.1|17516.6|17518.1|17516.6|17520.1|17518.6|17517.1|17515.6|670
1593706800000|2020-07-02 16:20:00|17519.1|17517.6|17518.1|17516.6|17520.1|17518.6|17518.1|17516.6|433
1593707100000|2020-07-02 16:25:00|17519.1|17517.4|17517.1|17515.6|17519.1|17517.6|17517.1|17515.6|1344
1593707400000|2020-07-02 16:30:00|17517|17515.5|17517|17515.5|17518|17516.5|17516|17514.5|341
1593707700000|2020-07-02 16:35:00|17518|17516.5|17517|17515.5|17518.2|17516.5|17517|17515.5|162
1593708000000|2020-07-02 16:40:00|17518|17516.5|17517|17515.5|17518.2|17516.5|17517|17515.4|485
1593708300000|2020-07-02 16:45:00|||||||||151
1593708600000|2020-07-02 16:50:00|17516|17514.5|17517|17515.5|17517|17515.5|17516|17514.5|190
1593708900000|2020-07-02 16:55:00|17516|17514.5|17519|17517.5|17520|17518.5|17516|17514.5|601
1593709200000|2020-07-02 17:00:00|17519.3|17517.8|17520|17518.5|17521.1|17519.5|17519|17517.2|208
1593709500000|2020-07-02 17:05:00|17521|17519.5|17520|17518.5|17521.1|17519.5|17520|17518.3|125
1593709800000|2020-07-02 17:10:00|17521|17517.5|17520|17518.5|17521|17518.5|17519|17517.3|126
1593710100000|2020-07-02 17:15:00|17519|17517.5|17518.9|17517.4|17519.9|17517.6|17518.9|17517.4|117
1593710400000|2020-07-02 17:20:00|17519.9|17518.4|17519.9|17518.4|17519.9|17518.4|17519.9|17518.4|196
1593710700000|2020-07-02 17:25:00|17520.8|17518.3|17520.9|17519.4|17520.9|17519.4|17519.9|17518.3|86
1593711000000|2020-07-02 17:30:00|17519.9|17518.4|17519.9|17518.4|17520.9|17519.4|17519.9|17518.3|70
1593711300000|2020-07-02 17:35:00|17520.9|17519.4|17520.9|17519.4|17522|17520.4|17519.9|17518.3|170
1593711600000|2020-07-02 17:40:00|17521|17518.5|17519.9|17518.4|17521|17519.4|17519.9|17518.3|95
1593711900000|2020-07-02 17:45:00|17520.9|17519.4|17519.9|17518.4|17520.9|17519.4|17519.9|17518.3|57
1593712200000|2020-07-02 17:50:00|17520.9|17519.4|17519.9|17518.4|17520.9|17519.4|17519.9|17518.4|27
1593712500000|2020-07-02 17:55:00|17518.9|17517.4|17519.9|17518.4|17519.9|17518.4|17518.9|17517.4|99
1593712800000|2020-07-02 18:00:00|17518.9|17517.4|17518.8|17517.3|17519.8|17517.5|17518.7|17516.4|120
1593713100000|2020-07-02 18:05:00|17517.8|17516.3|17517.8|17516.3|17518.8|17517.3|17517.8|17516.3|100
1593713400000|2020-07-02 18:10:00|17518.8|17517.3|17517.8|17516.3|17518.8|17517.3|17517.8|17516.3|70
1593713700000|2020-07-02 18:15:00|17518.7|17516.2|17517.8|17516.3|17518.8|17516.5|17517.8|17516.2|70
1593714000000|2020-07-02 18:20:00|17518.1|17516.6|17517.8|17516.3|17519|17517.3|17517.8|17516.3|74
1593714300000|2020-07-02 18:25:00|17516.8|17515.3|17515.8|17514.3|17516.8|17515.3|17515.8|17514.3|102
1593714600000|2020-07-02 18:30:00|17516.8|17515.3|17516.8|17515.3|17516.8|17515.3|17516.8|17515.3|72
1593714900000|2020-07-02 18:35:00|17515.8|17514.3|17515.8|17514.3|17515.8|17514.3|17515.8|17514.3|49
1593715200000|2020-07-02 18:40:00|17516.8|17515.3|17515.8|17514.3|17516.8|17515.3|17515.8|17514.3|29
1593715500000|2020-07-02 18:45:00|17516.9|17514.4|17515.8|17514.3|17516.9|17515.3|17515.8|17514.3|84
1593715800000|2020-07-02 18:50:00|17515.7|17514.2|17516.7|17514.2|17516.7|17515.2|17515.7|17514.1|117
1593716100000|2020-07-02 18:55:00|17515.7|17515.2|17516.7|17515.2|17517.7|17516.2|17515.7|17514.1|162
1593716400000|2020-07-02 19:00:00|17515.7|17514.2|17515.7|17514.2|17515.7|17514.2|17515.7|17514.2|133
1593716700000|2020-07-02 19:05:00|17514.7|17513.2|17516.7|17515.2|17516.7|17515.2|17514.7|17513.2|181
1593717000000|2020-07-02 19:10:00|17517.7|17516.2|17518.7|17517.2|17518.7|17517.2|17517.7|17516.2|49
1593717300000|2020-07-02 19:15:00|17517.7|17516.2|17517.7|17516.2|17517.7|17516.2|17517.7|17516.2|76
1593717600000|2020-07-02 19:20:00|||||||||50
1593717900000|2020-07-02 19:25:00|||||||||47
1593718200000|2020-07-02 19:30:00|||||||||47
1593718500000|2020-07-02 19:35:00|17518.4|17516.9|17520.6|17519.1|17520.6|17519.1|17518.4|17516.9|131
1593718800000|2020-07-02 19:40:00|17519.6|17518.1|17518.6|17517.1|17519.6|17518.1|17518.6|17517.1|213
1593719100000|2020-07-02 19:45:00|17519.6|17518.1|17518.6|17517.1|17519.6|17518.1|17518.6|17517.1|94
1593719400000|2020-07-02 19:50:00|17519.6|17518.1|17518.6|17517.1|17519.6|17518.1|17518.6|17517.1|195
1593719700000|2020-07-02 19:55:00|17517.6|17516.1|17516.6|17515.1|17517.6|17516.1|17516.6|17514.1|226
1593756300000|2020-07-03 06:05:00|17525.3|17523.8|17521.3|17519.8|17528.3|17526.8|17521.3|17519.7|961
1593756600000|2020-07-03 06:10:00|17522.2|17519.7|17521.3|17519.8|17525.4|17523.8|17521.3|17519.7|352
1593756900000|2020-07-03 06:15:00|17522.3|17520.8|17519.3|17517.8|17524.3|17522.8|17518.3|17516.3|1169
1593757200000|2020-07-03 06:20:00|17518.6|17517.1|17528.3|17526.8|17528.3|17526.8|17518.3|17516.8|828
1593757500000|2020-07-03 06:25:00|17527.3|17525.8|17517.3|17515.8|17528.3|17526.8|17517.1|17514.8|1030
1593757800000|2020-07-03 06:30:00|17518.3|17514.8|17517.2|17515.7|17518.3|17516.8|17514.2|17512.7|1390
1593758100000|2020-07-03 06:35:00|17518.2|17516.7|17517.2|17515.7|17521.2|17519.7|17516.2|17514.7|568
1593758400000|2020-07-03 06:40:00|17518|17516.5|17517.2|17515.7|17519.2|17517.7|17516.2|17514.6|340
1593758700000|2020-07-03 06:45:00|17518.2|17516.7|17515.2|17513.7|17518.2|17516.7|17515.2|17513.7|469
1593759000000|2020-07-03 06:50:00|17516.2|17514.7|17516.2|17514.7|17518.2|17516.7|17515.2|17513.7|279
1593759300000|2020-07-03 06:55:00|17515.2|17513.7|17508.2|17506.7|17515.2|17513.7|17507.2|17505.7|2212
1593759600000|2020-07-03 07:00:00|17509.2|17507.7|17517.2|17515.7|17518.2|17516.7|17507.2|17505.7|2023
1593759900000|2020-07-03 07:05:00|17517.9|17516.4|17520.2|17518.7|17520.2|17518.7|17515.2|17513.7|1560
1593760200000|2020-07-03 07:10:00|17519.2|17517.7|17521.2|17519.7|17522.2|17519.8|17519.2|17517.5|722
1593760500000|2020-07-03 07:15:00|17522.2|17520.7|17527.1|17525.6|17527.1|17525.6|17522.2|17520.5|1398
1593760800000|2020-07-03 07:20:00|17528.1|17526.6|17532.1|17530.6|17534.1|17532.6|17528.1|17526.1|1688
1593761100000|2020-07-03 07:25:00|17531.1|17529.6|17531.1|17529.6|17532.1|17530.6|17526.1|17524.5|2027
1593761400000|2020-07-03 07:30:00|17532.1|17530.6|17527.1|17525.6|17534.1|17532.6|17526.1|17524.6|1741
1593761700000|2020-07-03 07:35:00|17526.1|17524.6|17526.1|17524.6|17528.1|17526.6|17522.1|17520.6|1730
1593762000000|2020-07-03 07:40:00|17527.1|17525.6|17523.1|17521.6|17527.1|17525.6|17523.1|17521.6|557
1593762300000|2020-07-03 07:45:00|17522.1|17520.6|17519.1|17517.6|17524.1|17522.6|17519.1|17517.6|1665
1593762600000|2020-07-03 07:50:00|17518.1|17516.6|17524.1|17522.6|17524.2|17522.6|17518.1|17516.6|1745
1593762900000|2020-07-03 07:55:00|17525.1|17523.6|17526.1|17524.6|17527.8|17526.3|17524.1|17522.4|1931
1593763200000|2020-07-03 08:00:00|17527.1|17525.6|17524.1|17522.6|17527.2|17525.7|17524.1|17522.6|1533
1593763500000|2020-07-03 08:05:00|17523.1|17521.6|17523|17521.5|17526|17524.5|17522|17520.4|1529
1593763800000|2020-07-03 08:10:00|17524|17522.5|17527|17525.5|17528.2|17526.5|17524|17522.5|926
1593764100000|2020-07-03 08:15:00|17528|17526.5|17529|17527.5|17529|17527.5|17527|17525.5|1277
1593764400000|2020-07-03 08:20:00|17528|17526.5|17530|17528.5|17532|17530.5|17528|17526.5|1581
1593764700000|2020-07-03 08:25:00|17529.7|17528.2|17532|17530.5|17532.1|17530.5|17528|17526.5|1417
1593765000000|2020-07-03 08:30:00|17533|17531.5|17531|17529.5|17533|17531.5|17531|17529.5|1694
1593765300000|2020-07-03 08:35:00|17530|17528.5|17534|17532.5|17535|17533.5|17530|17528.5|1345
1593765600000|2020-07-03 08:40:00|17535|17533.5|17534|17532.5|17535|17533.5|17533|17531.5|652
1593765900000|2020-07-03 08:45:00|17535|17533.5|17536|17534.5|17539|17537.5|17535|17533.5|2423
1593766200000|2020-07-03 08:50:00|17535|17533.5|17533.9|17532.4|17536.1|17534.5|17532.9|17531.3|2075
1593766500000|2020-07-03 08:55:00|17534.9|17531.4|17539.9|17538.4|17540.9|17539.4|17533.9|17531.4|2592
1593766800000|2020-07-03 09:00:00|17538.9|17537.4|17537.9|17536.4|17538.9|17537.4|17537.2|17535.4|891
1593767100000|2020-07-03 09:05:00|17538.9|17537.4|17536.9|17535.4|17538.9|17537.4|17535.9|17534.4|798
1593767400000|2020-07-03 09:10:00|17537.9|17536.4|17537.9|17536.4|17539.9|17538.4|17535.9|17534.4|1986
1593767700000|2020-07-03 09:15:00|17536.9|17535.4|17538.9|17537.4|17538.9|17537.4|17535.9|17534.4|2181
1593768000000|2020-07-03 09:20:00|17538.6|17537.1|17537.9|17536.4|17538.9|17537.4|17535.9|17534.4|865
1593768300000|2020-07-03 09:25:00|17536.9|17535.4|17542.9|17541.4|17543.1|17541.6|17536.9|17535.4|2023
1593768600000|2020-07-03 09:30:00|17543.9|17542.4|17541.9|17540.4|17543.9|17542.4|17540.9|17539.4|1267
1593768900000|2020-07-03 09:35:00|17540.9|17539.4|17543.8|17542.3|17543.8|17542.3|17539.9|17538.2|2398
1593769200000|2020-07-03 09:40:00|17544.1|17542.6|17541.8|17540.3|17545.8|17544.3|17541.8|17540.3|2609
1593769500000|2020-07-03 09:45:00|17541.1|17539.6|17540.8|17539.3|17541.8|17540.3|17537.8|17536.3|3244
1593769800000|2020-07-03 09:50:00|17541.1|17539.6|17541.8|17540.3|17541.8|17540.3|17538.8|17537.3|1058
1593770100000|2020-07-03 09:55:00|17540.8|17539.3|17535.8|17534.3|17540.8|17539.3|17535.8|17534.3|2438
1593770400000|2020-07-03 10:00:00|17534.8|17533.3|17534.8|17533.3|17536.8|17535.3|17533.8|17532.3|2920
1593770700000|2020-07-03 10:05:00|17535.8|17534.3|17535.8|17534.3|17536.8|17535.3|17533.8|17532.3|1739
1593771000000|2020-07-03 10:10:00|17535.1|17533.6|17537.8|17536.3|17538.8|17537.3|17534.8|17533.3|1860
1593771300000|2020-07-03 10:15:00|17538.8|17536.1|17540.8|17539.3|17541.8|17540.3|17536.8|17534.3|1223
1593771600000|2020-07-03 10:20:00|17539.8|17538.3|17539.8|17538.3|17540.6|17539|17538.8|17536.9|792
1593771900000|2020-07-03 10:25:00|17538.8|17537.3|17538.7|17537.2|17540.7|17539.2|17538.7|17537.1|991
1593772200000|2020-07-03 10:30:00|17538|17536.5|17534.7|17533.2|17538|17536.5|17533.7|17532.2|1082
1593772500000|2020-07-03 10:35:00|17533.7|17532.2|17537.7|17536.2|17537.7|17536.2|17533.7|17532.2|1268
1593772800000|2020-07-03 10:40:00|17538|17536.5|17536.7|17535.2|17538.7|17537.2|17535.7|17534.2|1427
1593773100000|2020-07-03 10:45:00|17536.4|17534.9|17534.7|17533.2|17536.4|17534.9|17534.7|17533.2|1117
1593773400000|2020-07-03 10:50:00|17535.4|17533.9|17533.7|17532.2|17535.7|17534.2|17533.7|17531.2|874
1593773700000|2020-07-03 10:55:00|17532.7|17531.2|17529.7|17528.2|17532.7|17531.2|17529.7|17528.2|1821
1593774000000|2020-07-03 11:00:00|17530.7|17529.2|17534.7|17533.2|17535.7|17534.2|17530.7|17529.2|1575
1593774300000|2020-07-03 11:05:00|17535.7|17534.2|17533.7|17532.2|17535.7|17534.2|17533.7|17532.2|1136
1593774600000|2020-07-03 11:10:00|17534.7|17533.2|17532.6|17531.1|17534.7|17533.2|17532.6|17531.1|730
1593774900000|2020-07-03 11:15:00|17533.6|17532.1|17533.6|17532.1|17533.6|17532.1|17531.6|17530.1|1043
1593775200000|2020-07-03 11:20:00|17532.6|17531.1|17532.6|17531.1|17535.6|17534.1|17532.6|17531.1|2635
1593775500000|2020-07-03 11:25:00|17531.6|17530.1|17534.6|17533.1|17535.6|17534.1|17531.6|17530.1|2245
1593775800000|2020-07-03 11:30:00|17533.6|17532.1|17535.6|17534.1|17535.6|17534.1|17533.6|17532.1|864
1593776100000|2020-07-03 11:35:00|17534.9|17533.4|17535.6|17534.1|17536.6|17535.1|17534.6|17533.1|1141
1593776400000|2020-07-03 11:40:00|17536.6|17535.1|17534.6|17533.1|17536.6|17535.1|17534.6|17533.1|1097
1593776700000|2020-07-03 11:45:00|17535.6|17534.1|17534.6|17533.1|17535.6|17534.1|17533.6|17532.1|543
1593777000000|2020-07-03 11:50:00|17533.6|17532.1|17533.6|17532.1|17534.6|17533.1|17532.6|17531.1|1094
1593777300000|2020-07-03 11:55:00|17534.6|17533.1|17535.5|17534|17535.6|17534.1|17533.6|17532.1|718
1593777600000|2020-07-03 12:00:00|17534.5|17533|17534.5|17533|17536.5|17535|17534.5|17533|1843
1593777900000|2020-07-03 12:05:00|17533.5|17532|17530.5|17529|17533.5|17532|17530.5|17529|1485
1593778200000|2020-07-03 12:10:00|17531.2|17529.7|17533.5|17532|17533.5|17532|17530.5|17529|631
1593778500000|2020-07-03 12:15:00|17532.5|17531|17532.5|17531|17533.5|17532|17532.5|17531|458
1593778800000|2020-07-03 12:20:00|17533.5|17532|17533.5|17532|17533.5|17532|17532.5|17531|461
1593779100000|2020-07-03 12:25:00|17534.5|17533|17536.5|17535|17536.5|17535|17533.5|17532|1428
1593779400000|2020-07-03 12:30:00|17535.8|17534.3|17535.5|17534|17535.8|17534.3|17534.5|17533|370
1593779700000|2020-07-03 12:35:00|17534.5|17533|17534.5|17533|17535.5|17534|17533.5|17532|1131
1593780000000|2020-07-03 12:40:00|17533.5|17532|17535.5|17534|17536.5|17535|17533.5|17532|1260
1593780300000|2020-07-03 12:45:00|17536.5|17535|17535.4|17533.9|17536.5|17535|17534.4|17532.9|941
1593780600000|2020-07-03 12:50:00|17536.4|17534.9|17535.4|17533.9|17537.4|17535.9|17535.4|17533.9|890
1593780900000|2020-07-03 12:55:00|17535.2|17533.7|17533.4|17531.9|17535.4|17533.9|17533.4|17531.9|1362
1593781200000|2020-07-03 13:00:00|17534.4|17532.9|17533.4|17531.9|17534.4|17532.9|17533.4|17531.9|686
1593781500000|2020-07-03 13:05:00|17532.4|17530.9|17532.4|17530.9|17532.4|17530.9|17532.4|17530.9|100
1593781800000|2020-07-03 13:10:00|17532.3|17529.8|17530.4|17528.9|17532.4|17530.9|17529.4|17527.9|1559
1593782100000|2020-07-03 13:15:00|17529.7|17528.2|17530.4|17528.9|17530.4|17528.9|17526.4|17524.9|2412
1593782400000|2020-07-03 13:20:00|17530.1|17528.6|17529.4|17527.9|17530.4|17528.9|17529.4|17527.9|1077
1593782700000|2020-07-03 13:25:00|17530.2|17527.7|17526.4|17524.9|17530.4|17528.9|17526.4|17524.9|1766
1593783000000|2020-07-03 13:30:00|17527.4|17525.9|17523.3|17521.8|17527.4|17525.9|17520.3|17518.8|2859
1593783300000|2020-07-03 13:35:00|17524.3|17522.8|17520.3|17518.8|17524.3|17522.8|17518.3|17516.8|2882
1593783600000|2020-07-03 13:40:00|17521.3|17519.8|17520.3|17518.8|17522.3|17520.8|17519.3|17517.8|3497
1593783900000|2020-07-03 13:45:00|17521.3|17519.8|17519.3|17517.8|17521.3|17519.8|17519.3|17517.8|1291
1593784200000|2020-07-03 13:50:00|17520.3|17518.8|17519.3|17517.8|17520.3|17518.8|17519.3|17517.8|727
1593784500000|2020-07-03 13:55:00|17520.2|17517.7|17520.3|17518.8|17520.3|17518.8|17518.3|17516.8|1272
1593784800000|2020-07-03 14:00:00|17521.3|17519.8|17517.3|17515.8|17521.3|17519.8|17516.6|17515.1|1445
1593785100000|2020-07-03 14:05:00|17516.3|17514.8|17516.3|17514.8|17517.3|17515.8|17515.3|17513.8|893
1593785400000|2020-07-03 14:10:00|17517|17515.5|17515.3|17513.8|17517.8|17515.8|17513.3|17511.8|1350
1593785700000|2020-07-03 14:15:00|17514.3|17512.8|17517.2|17515.7|17518.4|17516.8|17514.3|17512.8|2705
1593786000000|2020-07-03 14:20:00|17518.2|17516.7|17520.2|17518.7|17520.2|17518.7|17518.2|17516.7|792
1593786300000|2020-07-03 14:25:00|17519.2|17517.7|17519.2|17517.7|17520.2|17518.7|17517.2|17515.7|1017
1593786600000|2020-07-03 14:30:00|17520.2|17516.7|17522.2|17520.7|17522.2|17520.7|17517.2|17515.7|1300
1593786900000|2020-07-03 14:35:00|17521.2|17519.7|17521.2|17519.7|17523.2|17521.7|17521.2|17519.7|1508
1593787200000|2020-07-03 14:40:00|17520.2|17518.7|17517.2|17515.7|17520.2|17518.7|17517.2|17515.7|709
1593787500000|2020-07-03 14:45:00|17518.2|17516.7|17517.2|17515.7|17518.2|17516.7|17515.3|17513.7|910
1593787800000|2020-07-03 14:50:00|17516.2|17514.7|17518.2|17516.7|17518.2|17516.7|17516.2|17514.7|551
1593788100000|2020-07-03 14:55:00|17519.2|17517.7|17518.2|17516.7|17519.3|17517.7|17517.2|17515.7|987
1593788400000|2020-07-03 15:00:00|17518.9|17517.4|17522.2|17520.7|17522.2|17520.7|17518.2|17516.5|1227
1593788700000|2020-07-03 15:05:00|17523.2|17521.7|17522.1|17520.6|17523.2|17521.7|17522.1|17520.6|811
1593789000000|2020-07-03 15:10:00|17521.1|17519.6|17524.1|17522.6|17524.1|17522.6|17521.1|17519.6|1679
1593789300000|2020-07-03 15:15:00|17523.1|17521.6|17520.1|17518.6|17525.1|17523.6|17519.1|17517.6|2428
1593789600000|2020-07-03 15:20:00|17519.8|17518.3|17520.1|17518.6|17521.1|17519.6|17519.1|17517.6|1274
1593789900000|2020-07-03 15:25:00|17520.8|17519.3|17519.1|17517.6|17521.1|17519.6|17519.1|17517.6|566
1593790200000|2020-07-03 15:30:00|17520.1|17518.6|17519.1|17517.6|17521.1|17519.6|17519.1|17517.5|717
1593790500000|2020-07-03 15:35:00|17518.1|17516.6|17521.1|17519.6|17521.1|17519.6|17518.1|17516.6|747
1593790800000|2020-07-03 15:40:00|17520.1|17518.6|17520.1|17518.6|17520.1|17518.6|17519.1|17517.6|441
1593791100000|2020-07-03 15:45:00|17521.2|17518.7|17521.1|17519.6|17521.2|17519.6|17521.1|17518.7|447
1593791400000|2020-07-03 15:50:00|17521.3|17519.8|17521|17519.5|17522.2|17520.6|17521|17519.5|213
1593791700000|2020-07-03 15:55:00|17522|17520.5|17521|17519.5|17522.2|17520.5|17521|17519.5|280
1593792000000|2020-07-03 16:00:00|17520|17518.5|17521|17519.5|17521|17519.5|17520|17518.5|199
1593792300000|2020-07-03 16:05:00|17520|17518.5|17519|17517.5|17520|17518.5|17519|17517.5|523
1593792600000|2020-07-03 16:10:00|17520|17518.5|17520|17518.5|17520|17518.5|17519|17517.4|534
1593792900000|2020-07-03 16:15:00|17519|17517.5|17519|17517.5|17520|17518.5|17519|17517.4|279
1593793200000|2020-07-03 16:20:00|17520|17518.5|17520|17518.5|17520|17518.5|17520|17518.5|173
1593793500000|2020-07-03 16:25:00|||||||||155
1593793800000|2020-07-03 16:30:00|17521|17519.5|17521|17519.5|17521|17519.5|17521|17519.5|227
1593794100000|2020-07-03 16:35:00|17520|17518.5|17519.9|17518.4|17520|17518.5|17518.9|17517.4|112
1593794400000|2020-07-03 16:40:00|17520.2|17518.7|17521.9|17520.4|17521.9|17520.4|17520.2|17518.7|375
1593794700000|2020-07-03 16:45:00|||||||||30
1593795000000|2020-07-03 16:50:00|||||||||37
1593795300000|2020-07-03 16:55:00|17520.9|17519.4|17521|17519.5|17521.9|17519.7|17520.9|17519.4|190
1593795600000|2020-07-03 17:00:00|17520.9|17519.4|17519.9|17518.4|17520.9|17519.4|17519.9|17518.4|12
1593795900000|2020-07-03 17:05:00|||||||||4
1593796200000|2020-07-03 17:10:00|||||||||1
1593796500000|2020-07-03 17:15:00|||||||||1
1593796800000|2020-07-03 17:20:00|||||||||1
1593797100000|2020-07-03 17:25:00|17519.8|17518.3|17519.8|17518.3|17519.8|17518.3|17519.8|17518.3|55
1593797400000|2020-07-03 17:30:00|||||||||27
1593797700000|2020-07-03 17:35:00|17518.8|17517.3|17518.8|17517.3|17518.8|17517.3|17518.8|17517.3|2
1593798000000|2020-07-03 17:40:00|17519.1|17517.6|17519.8|17518.3|17519.8|17518.3|17518.8|17517.3|50
1593798600000|2020-07-03 17:50:00|||||||||3
1593798900000|2020-07-03 17:55:00|||||||||3
1593799200000|2020-07-03 18:00:00|17518.8|17517.3|17519.8|17517.3|17519.8|17518.3|17518.8|17517.3|15
1593799500000|2020-07-03 18:05:00|17518.9|17518.3|17519.8|17517.3|17519.9|17518.3|17518.8|17517.1|7
1593799800000|2020-07-03 18:10:00|17518.9|17517.4|17519.7|17517.2|17519.8|17518.3|17518.8|17517.2|16
1593800100000|2020-07-03 18:15:00|17518.9|17518.2|17519.7|17517.2|17519.9|17518.2|17518.9|17516.9|8
1593800400000|2020-07-03 18:20:00|17519.6|17518.1|17519.7|17518.2|17519.7|17518.2|17518.7|17517.2|72
1593800700000|2020-07-03 18:25:00|||||||||3
1593801000000|2020-07-03 18:30:00|||||||||6
1593801300000|2020-07-03 18:35:00|17519.6|17518.1|17519.7|17518.2|17519.7|17518.2|17519.6|17517.2|10
1593801600000|2020-07-03 18:40:00|||||||||8
1593802200000|2020-07-03 18:50:00|||||||||7
1593802500000|2020-07-03 18:55:00|17519.8|17517.2|17519.6|17518.1|17519.8|17518.2|17519.6|17517.2|10
1593802800000|2020-07-03 19:00:00|17520.6|17518|17519.6|17518.1|17520.6|17518.1|17519.6|17518|4
1593803100000|2020-07-03 19:05:00|17519.9|17518.4|17520.6|17519.1|17520.6|17519.1|17519.9|17518.4|1
1593803400000|2020-07-03 19:10:00|||||||||3
1593804000000|2020-07-03 19:20:00|||||||||1
1593804600000|2020-07-03 19:30:00|17519.6|17518.1|17520.6|17519.1|17520.6|17519.1|17519.6|17518.1|31
1593804900000|2020-07-03 19:35:00|||||||||1
1593805200000|2020-07-03 19:40:00|||||||||74
1593805500000|2020-07-03 19:45:00|17519.6|17518.1|17518.5|17517|17519.6|17518.1|17518.5|17517|47
1593805800000|2020-07-03 19:50:00|17517.5|17516|17518.5|17517|17518.5|17517|17517.5|17516|145
1593806100000|2020-07-03 19:55:00|17517.5|17516|17517.5|17515|17518.5|17517|17515.5|17513.9|307
1593756300000|2020-07-03 06:05:00|17525.3|17523.8|17521.3|17519.8|17528.3|17526.8|17521.3|17519.7|961
1593756600000|2020-07-03 06:10:00|17522.2|17519.7|17521.3|17519.8|17525.4|17523.8|17521.3|17519.7|352
1593756900000|2020-07-03 06:15:00|17522.3|17520.8|17519.3|17517.8|17524.3|17522.8|17518.3|17516.3|1169
1593757200000|2020-07-03 06:20:00|17518.6|17517.1|17528.3|17526.8|17528.3|17526.8|17518.3|17516.8|828
1593757500000|2020-07-03 06:25:00|17527.3|17525.8|17517.3|17515.8|17528.3|17526.8|17517.1|17514.8|1030
1593757800000|2020-07-03 06:30:00|17518.3|17514.8|17517.2|17515.7|17518.3|17516.8|17514.2|17512.7|1390
1593758100000|2020-07-03 06:35:00|17518.2|17516.7|17517.2|17515.7|17521.2|17519.7|17516.2|17514.7|568
1593758400000|2020-07-03 06:40:00|17518|17516.5|17517.2|17515.7|17519.2|17517.7|17516.2|17514.6|340
1593758700000|2020-07-03 06:45:00|17518.2|17516.7|17515.2|17513.7|17518.2|17516.7|17515.2|17513.7|469
1593759000000|2020-07-03 06:50:00|17516.2|17514.7|17516.2|17514.7|17518.2|17516.7|17515.2|17513.7|279
1593759300000|2020-07-03 06:55:00|17515.2|17513.7|17508.2|17506.7|17515.2|17513.7|17507.2|17505.7|2212
1593759600000|2020-07-03 07:00:00|17509.2|17507.7|17517.2|17515.7|17518.2|17516.7|17507.2|17505.7|2023
1593759900000|2020-07-03 07:05:00|17517.9|17516.4|17520.2|17518.7|17520.2|17518.7|17515.2|17513.7|1560
1593760200000|2020-07-03 07:10:00|17519.2|17517.7|17521.2|17519.7|17522.2|17519.8|17519.2|17517.5|722
1593760500000|2020-07-03 07:15:00|17522.2|17520.7|17527.1|17525.6|17527.1|17525.6|17522.2|17520.5|1398
1593760800000|2020-07-03 07:20:00|17528.1|17526.6|17532.1|17530.6|17534.1|17532.6|17528.1|17526.1|1688
1593761100000|2020-07-03 07:25:00|17531.1|17529.6|17531.1|17529.6|17532.1|17530.6|17526.1|17524.5|2027
1593761400000|2020-07-03 07:30:00|17532.1|17530.6|17527.1|17525.6|17534.1|17532.6|17526.1|17524.6|1741
1593761700000|2020-07-03 07:35:00|17526.1|17524.6|17526.1|17524.6|17528.1|17526.6|17522.1|17520.6|1730
1593762000000|2020-07-03 07:40:00|17527.1|17525.6|17523.1|17521.6|17527.1|17525.6|17523.1|17521.6|557
1593762300000|2020-07-03 07:45:00|17522.1|17520.6|17519.1|17517.6|17524.1|17522.6|17519.1|17517.6|1665
1593762600000|2020-07-03 07:50:00|17518.1|17516.6|17524.1|17522.6|17524.2|17522.6|17518.1|17516.6|1745
1593762900000|2020-07-03 07:55:00|17525.1|17523.6|17526.1|17524.6|17527.8|17526.3|17524.1|17522.4|1931
1593763200000|2020-07-03 08:00:00|17527.1|17525.6|17524.1|17522.6|17527.2|17525.7|17524.1|17522.6|1533
1593763500000|2020-07-03 08:05:00|17523.1|17521.6|17523|17521.5|17526|17524.5|17522|17520.4|1529
1593763800000|2020-07-03 08:10:00|17524|17522.5|17527|17525.5|17528.2|17526.5|17524|17522.5|926
1593764100000|2020-07-03 08:15:00|17528|17526.5|17529|17527.5|17529|17527.5|17527|17525.5|1277
1593764400000|2020-07-03 08:20:00|17528|17526.5|17530|17528.5|17532|17530.5|17528|17526.5|1581
1593764700000|2020-07-03 08:25:00|17529.7|17528.2|17532|17530.5|17532.1|17530.5|17528|17526.5|1417
1593765000000|2020-07-03 08:30:00|17533|17531.5|17531|17529.5|17533|17531.5|17531|17529.5|1694
1593765300000|2020-07-03 08:35:00|17530|17528.5|17534|17532.5|17535|17533.5|17530|17528.5|1345
1593765600000|2020-07-03 08:40:00|17535|17533.5|17534|17532.5|17535|17533.5|17533|17531.5|652
1593765900000|2020-07-03 08:45:00|17535|17533.5|17536|17534.5|17539|17537.5|17535|17533.5|2423
1593766200000|2020-07-03 08:50:00|17535|17533.5|17533.9|17532.4|17536.1|17534.5|17532.9|17531.3|2075
1593766500000|2020-07-03 08:55:00|17534.9|17531.4|17539.9|17538.4|17540.9|17539.4|17533.9|17531.4|2592
1593766800000|2020-07-03 09:00:00|17538.9|17537.4|17537.9|17536.4|17538.9|17537.4|17537.2|17535.4|891
1593767100000|2020-07-03 09:05:00|17538.9|17537.4|17536.9|17535.4|17538.9|17537.4|17535.9|17534.4|798
1593767400000|2020-07-03 09:10:00|17537.9|17536.4|17537.9|17536.4|17539.9|17538.4|17535.9|17534.4|1986
1593767700000|2020-07-03 09:15:00|17536.9|17535.4|17538.9|17537.4|17538.9|17537.4|17535.9|17534.4|2181
1593768000000|2020-07-03 09:20:00|17538.6|17537.1|17537.9|17536.4|17538.9|17537.4|17535.9|17534.4|865
1593768300000|2020-07-03 09:25:00|17536.9|17535.4|17542.9|17541.4|17543.1|17541.6|17536.9|17535.4|2023
1593768600000|2020-07-03 09:30:00|17543.9|17542.4|17541.9|17540.4|17543.9|17542.4|17540.9|17539.4|1267
1593768900000|2020-07-03 09:35:00|17540.9|17539.4|17543.8|17542.3|17543.8|17542.3|17539.9|17538.2|2398
1593769200000|2020-07-03 09:40:00|17544.1|17542.6|17541.8|17540.3|17545.8|17544.3|17541.8|17540.3|2609
1593769500000|2020-07-03 09:45:00|17541.1|17539.6|17540.8|17539.3|17541.8|17540.3|17537.8|17536.3|3244
1593769800000|2020-07-03 09:50:00|17541.1|17539.6|17541.8|17540.3|17541.8|17540.3|17538.8|17537.3|1058
1593770100000|2020-07-03 09:55:00|17540.8|17539.3|17535.8|17534.3|17540.8|17539.3|17535.8|17534.3|2438
1593770400000|2020-07-03 10:00:00|17534.8|17533.3|17534.8|17533.3|17536.8|17535.3|17533.8|17532.3|2920
1593770700000|2020-07-03 10:05:00|17535.8|17534.3|17535.8|17534.3|17536.8|17535.3|17533.8|17532.3|1739
1593771000000|2020-07-03 10:10:00|17535.1|17533.6|17537.8|17536.3|17538.8|17537.3|17534.8|17533.3|1860
1593771300000|2020-07-03 10:15:00|17538.8|17536.1|17540.8|17539.3|17541.8|17540.3|17536.8|17534.3|1223
1593771600000|2020-07-03 10:20:00|17539.8|17538.3|17539.8|17538.3|17540.6|17539|17538.8|17536.9|792
1593771900000|2020-07-03 10:25:00|17538.8|17537.3|17538.7|17537.2|17540.7|17539.2|17538.7|17537.1|991
1593772200000|2020-07-03 10:30:00|17538|17536.5|17534.7|17533.2|17538|17536.5|17533.7|17532.2|1082
1593772500000|2020-07-03 10:35:00|17533.7|17532.2|17537.7|17536.2|17537.7|17536.2|17533.7|17532.2|1268
1593772800000|2020-07-03 10:40:00|17538|17536.5|17536.7|17535.2|17538.7|17537.2|17535.7|17534.2|1427
1593773100000|2020-07-03 10:45:00|17536.4|17534.9|17534.7|17533.2|17536.4|17534.9|17534.7|17533.2|1117
1593773400000|2020-07-03 10:50:00|17535.4|17533.9|17533.7|17532.2|17535.7|17534.2|17533.7|17531.2|874
1593773700000|2020-07-03 10:55:00|17532.7|17531.2|17529.7|17528.2|17532.7|17531.2|17529.7|17528.2|1821
1593774000000|2020-07-03 11:00:00|17530.7|17529.2|17534.7|17533.2|17535.7|17534.2|17530.7|17529.2|1575
1593774300000|2020-07-03 11:05:00|17535.7|17534.2|17533.7|17532.2|17535.7|17534.2|17533.7|17532.2|1136
1593774600000|2020-07-03 11:10:00|17534.7|17533.2|17532.6|17531.1|17534.7|17533.2|17532.6|17531.1|730
1593774900000|2020-07-03 11:15:00|17533.6|17532.1|17533.6|17532.1|17533.6|17532.1|17531.6|17530.1|1043
1593775200000|2020-07-03 11:20:00|17532.6|17531.1|17532.6|17531.1|17535.6|17534.1|17532.6|17531.1|2635
1593775500000|2020-07-03 11:25:00|17531.6|17530.1|17534.6|17533.1|17535.6|17534.1|17531.6|17530.1|2245
1593775800000|2020-07-03 11:30:00|17533.6|17532.1|17535.6|17534.1|17535.6|17534.1|17533.6|17532.1|864
1593776100000|2020-07-03 11:35:00|17534.9|17533.4|17535.6|17534.1|17536.6|17535.1|17534.6|17533.1|1141
1593776400000|2020-07-03 11:40:00|17536.6|17535.1|17534.6|17533.1|17536.6|17535.1|17534.6|17533.1|1097
1593776700000|2020-07-03 11:45:00|17535.6|17534.1|17534.6|17533.1|17535.6|17534.1|17533.6|17532.1|543
1593777000000|2020-07-03 11:50:00|17533.6|17532.1|17533.6|17532.1|17534.6|17533.1|17532.6|17531.1|1094
1593777300000|2020-07-03 11:55:00|17534.6|17533.1|17535.5|17534|17535.6|17534.1|17533.6|17532.1|718
1593777600000|2020-07-03 12:00:00|17534.5|17533|17534.5|17533|17536.5|17535|17534.5|17533|1843
1593777900000|2020-07-03 12:05:00|17533.5|17532|17530.5|17529|17533.5|17532|17530.5|17529|1485
1593778200000|2020-07-03 12:10:00|17531.2|17529.7|17533.5|17532|17533.5|17532|17530.5|17529|631
1593778500000|2020-07-03 12:15:00|17532.5|17531|17532.5|17531|17533.5|17532|17532.5|17531|458
1593778800000|2020-07-03 12:20:00|17533.5|17532|17533.5|17532|17533.5|17532|17532.5|17531|461
1593779100000|2020-07-03 12:25:00|17534.5|17533|17536.5|17535|17536.5|17535|17533.5|17532|1428
1593779400000|2020-07-03 12:30:00|17535.8|17534.3|17535.5|17534|17535.8|17534.3|17534.5|17533|370
1593779700000|2020-07-03 12:35:00|17534.5|17533|17534.5|17533|17535.5|17534|17533.5|17532|1131
1593780000000|2020-07-03 12:40:00|17533.5|17532|17535.5|17534|17536.5|17535|17533.5|17532|1260
1593780300000|2020-07-03 12:45:00|17536.5|17535|17535.4|17533.9|17536.5|17535|17534.4|17532.9|941
1593780600000|2020-07-03 12:50:00|17536.4|17534.9|17535.4|17533.9|17537.4|17535.9|17535.4|17533.9|890
1593780900000|2020-07-03 12:55:00|17535.2|17533.7|17533.4|17531.9|17535.4|17533.9|17533.4|17531.9|1362
1593781200000|2020-07-03 13:00:00|17534.4|17532.9|17533.4|17531.9|17534.4|17532.9|17533.4|17531.9|686
1593781500000|2020-07-03 13:05:00|17532.4|17530.9|17532.4|17530.9|17532.4|17530.9|17532.4|17530.9|100
1593781800000|2020-07-03 13:10:00|17532.3|17529.8|17530.4|17528.9|17532.4|17530.9|17529.4|17527.9|1559
1593782100000|2020-07-03 13:15:00|17529.7|17528.2|17530.4|17528.9|17530.4|17528.9|17526.4|17524.9|2412
1593782400000|2020-07-03 13:20:00|17530.1|17528.6|17529.4|17527.9|17530.4|17528.9|17529.4|17527.9|1077
1593782700000|2020-07-03 13:25:00|17530.2|17527.7|17526.4|17524.9|17530.4|17528.9|17526.4|17524.9|1766
1593783000000|2020-07-03 13:30:00|17527.4|17525.9|17523.3|17521.8|17527.4|17525.9|17520.3|17518.8|2859
1593783300000|2020-07-03 13:35:00|17524.3|17522.8|17520.3|17518.8|17524.3|17522.8|17518.3|17516.8|2882
1593783600000|2020-07-03 13:40:00|17521.3|17519.8|17520.3|17518.8|17522.3|17520.8|17519.3|17517.8|3497
1593783900000|2020-07-03 13:45:00|17521.3|17519.8|17519.3|17517.8|17521.3|17519.8|17519.3|17517.8|1291
1593784200000|2020-07-03 13:50:00|17520.3|17518.8|17519.3|17517.8|17520.3|17518.8|17519.3|17517.8|727
1593784500000|2020-07-03 13:55:00|17520.2|17517.7|17520.3|17518.8|17520.3|17518.8|17518.3|17516.8|1272
1593784800000|2020-07-03 14:00:00|17521.3|17519.8|17517.3|17515.8|17521.3|17519.8|17516.6|17515.1|1445
1593785100000|2020-07-03 14:05:00|17516.3|17514.8|17516.3|17514.8|17517.3|17515.8|17515.3|17513.8|893
1593785400000|2020-07-03 14:10:00|17517|17515.5|17515.3|17513.8|17517.8|17515.8|17513.3|17511.8|1350
1593785700000|2020-07-03 14:15:00|17514.3|17512.8|17517.2|17515.7|17518.4|17516.8|17514.3|17512.8|2705
1593786000000|2020-07-03 14:20:00|17518.2|17516.7|17520.2|17518.7|17520.2|17518.7|17518.2|17516.7|792
1593786300000|2020-07-03 14:25:00|17519.2|17517.7|17519.2|17517.7|17520.2|17518.7|17517.2|17515.7|1017
1593786600000|2020-07-03 14:30:00|17520.2|17516.7|17522.2|17520.7|17522.2|17520.7|17517.2|17515.7|1300
1593786900000|2020-07-03 14:35:00|17521.2|17519.7|17521.2|17519.7|17523.2|17521.7|17521.2|17519.7|1508
1593787200000|2020-07-03 14:40:00|17520.2|17518.7|17517.2|17515.7|17520.2|17518.7|17517.2|17515.7|709
1593787500000|2020-07-03 14:45:00|17518.2|17516.7|17517.2|17515.7|17518.2|17516.7|17515.3|17513.7|910
1593787800000|2020-07-03 14:50:00|17516.2|17514.7|17518.2|17516.7|17518.2|17516.7|17516.2|17514.7|551
1593788100000|2020-07-03 14:55:00|17519.2|17517.7|17518.2|17516.7|17519.3|17517.7|17517.2|17515.7|987
1593788400000|2020-07-03 15:00:00|17518.9|17517.4|17522.2|17520.7|17522.2|17520.7|17518.2|17516.5|1227
1593788700000|2020-07-03 15:05:00|17523.2|17521.7|17522.1|17520.6|17523.2|17521.7|17522.1|17520.6|811
1593789000000|2020-07-03 15:10:00|17521.1|17519.6|17524.1|17522.6|17524.1|17522.6|17521.1|17519.6|1679
1593789300000|2020-07-03 15:15:00|17523.1|17521.6|17520.1|17518.6|17525.1|17523.6|17519.1|17517.6|2428
1593789600000|2020-07-03 15:20:00|17519.8|17518.3|17520.1|17518.6|17521.1|17519.6|17519.1|17517.6|1274
1593789900000|2020-07-03 15:25:00|17520.8|17519.3|17519.1|17517.6|17521.1|17519.6|17519.1|17517.6|566
1593790200000|2020-07-03 15:30:00|17520.1|17518.6|17519.1|17517.6|17521.1|17519.6|17519.1|17517.5|717
1593790500000|2020-07-03 15:35:00|17518.1|17516.6|17521.1|17519.6|17521.1|17519.6|17518.1|17516.6|747
1593790800000|2020-07-03 15:40:00|17520.1|17518.6|17520.1|17518.6|17520.1|17518.6|17519.1|17517.6|441
1593791100000|2020-07-03 15:45:00|17521.2|17518.7|17521.1|17519.6|17521.2|17519.6|17521.1|17518.7|447
1593791400000|2020-07-03 15:50:00|17521.3|17519.8|17521|17519.5|17522.2|17520.6|17521|17519.5|213
1593791700000|2020-07-03 15:55:00|17522|17520.5|17521|17519.5|17522.2|17520.5|17521|17519.5|280
1593792000000|2020-07-03 16:00:00|17520|17518.5|17521|17519.5|17521|17519.5|17520|17518.5|199
1593792300000|2020-07-03 16:05:00|17520|17518.5|17519|17517.5|17520|17518.5|17519|17517.5|523
1593792600000|2020-07-03 16:10:00|17520|17518.5|17520|17518.5|17520|17518.5|17519|17517.4|534
1593792900000|2020-07-03 16:15:00|17519|17517.5|17519|17517.5|17520|17518.5|17519|17517.4|279
1593793200000|2020-07-03 16:20:00|17520|17518.5|17520|17518.5|17520|17518.5|17520|17518.5|173
1593793500000|2020-07-03 16:25:00|||||||||155
1593793800000|2020-07-03 16:30:00|17521|17519.5|17521|17519.5|17521|17519.5|17521|17519.5|227
1593794100000|2020-07-03 16:35:00|17520|17518.5|17519.9|17518.4|17520|17518.5|17518.9|17517.4|112
1593794400000|2020-07-03 16:40:00|17520.2|17518.7|17521.9|17520.4|17521.9|17520.4|17520.2|17518.7|375
1593794700000|2020-07-03 16:45:00|||||||||30
1593795000000|2020-07-03 16:50:00|||||||||37
1593795300000|2020-07-03 16:55:00|17520.9|17519.4|17521|17519.5|17521.9|17519.7|17520.9|17519.4|190
1593795600000|2020-07-03 17:00:00|17520.9|17519.4|17519.9|17518.4|17520.9|17519.4|17519.9|17518.4|12
1593795900000|2020-07-03 17:05:00|||||||||4
1593796200000|2020-07-03 17:10:00|||||||||1
1593796500000|2020-07-03 17:15:00|||||||||1
1593796800000|2020-07-03 17:20:00|||||||||1
1593797100000|2020-07-03 17:25:00|17519.8|17518.3|17519.8|17518.3|17519.8|17518.3|17519.8|17518.3|55
1593797400000|2020-07-03 17:30:00|||||||||27
1593797700000|2020-07-03 17:35:00|17518.8|17517.3|17518.8|17517.3|17518.8|17517.3|17518.8|17517.3|2
1593798000000|2020-07-03 17:40:00|17519.1|17517.6|17519.8|17518.3|17519.8|17518.3|17518.8|17517.3|50
1593798600000|2020-07-03 17:50:00|||||||||3
1593798900000|2020-07-03 17:55:00|||||||||3
1593799200000|2020-07-03 18:00:00|17518.8|17517.3|17519.8|17517.3|17519.8|17518.3|17518.8|17517.3|15
1593799500000|2020-07-03 18:05:00|17518.9|17518.3|17519.8|17517.3|17519.9|17518.3|17518.8|17517.1|7
1593799800000|2020-07-03 18:10:00|17518.9|17517.4|17519.7|17517.2|17519.8|17518.3|17518.8|17517.2|16
1593800100000|2020-07-03 18:15:00|17518.9|17518.2|17519.7|17517.2|17519.9|17518.2|17518.9|17516.9|8
1593800400000|2020-07-03 18:20:00|17519.6|17518.1|17519.7|17518.2|17519.7|17518.2|17518.7|17517.2|72
1593800700000|2020-07-03 18:25:00|||||||||3
1593801000000|2020-07-03 18:30:00|||||||||6
1593801300000|2020-07-03 18:35:00|17519.6|17518.1|17519.7|17518.2|17519.7|17518.2|17519.6|17517.2|10
1593801600000|2020-07-03 18:40:00|||||||||8
1593802200000|2020-07-03 18:50:00|||||||||7
1593802500000|2020-07-03 18:55:00|17519.8|17517.2|17519.6|17518.1|17519.8|17518.2|17519.6|17517.2|10
1593802800000|2020-07-03 19:00:00|17520.6|17518|17519.6|17518.1|17520.6|17518.1|17519.6|17518|4
1593803100000|2020-07-03 19:05:00|17519.9|17518.4|17520.6|17519.1|17520.6|17519.1|17519.9|17518.4|1
1593803400000|2020-07-03 19:10:00|||||||||3
1593804000000|2020-07-03 19:20:00|||||||||1
1593804600000|2020-07-03 19:30:00|17519.6|17518.1|17520.6|17519.1|17520.6|17519.1|17519.6|17518.1|31
1593804900000|2020-07-03 19:35:00|||||||||1
1593805200000|2020-07-03 19:40:00|||||||||74
1593805500000|2020-07-03 19:45:00|17519.6|17518.1|17518.5|17517|17519.6|17518.1|17518.5|17517|47
1593805800000|2020-07-03 19:50:00|17517.5|17516|17518.5|17517|17518.5|17517|17517.5|17516|145
1593806100000|2020-07-03 19:55:00|17517.5|17516|17517.5|17515|17518.5|17517|17515.5|17513.9|307
1594015500000|2020-07-06 06:05:00|17484.1|17482.6|17490.1|17488.6|17490.1|17488.6|17482.1|17480.6|1161
1594015800000|2020-07-06 06:10:00|17491.1|17489.4|17491|17489.5|17492.2|17490.5|17488|17486.5|1096
1594016100000|2020-07-06 06:15:00|17492|17490.5|17496|17494.5|17497|17495.5|17491|17490.5|1490
1594016400000|2020-07-06 06:20:00|17497|17495.5|17494|17492.5|17497|17495.5|17491|17489.5|1879
1594016700000|2020-07-06 06:25:00|17495|17493.5|17499|17497.5|17499|17497.5|17495|17493.5|643
1594017000000|2020-07-06 06:30:00|17498|17496.5|17497|17495.5|17502|17499.5|17497|17495.5|1301
1594017300000|2020-07-06 06:35:00|17497.3|17495.8|17497|17495.5|17500.1|17498.5|17497|17495.5|1022
1594017600000|2020-07-06 06:40:00|17496|17494.5|17496|17494.5|17499|17497.5|17495|17493.3|1401
1594017900000|2020-07-06 06:45:00|17496.7|17493.5|17497|17495.5|17498|17496.5|17495|17493.5|714
1594018200000|2020-07-06 06:50:00|17496|17494.5|17495|17493.5|17498|17496.5|17494|17492.5|713
1594018500000|2020-07-06 06:55:00|17494|17492.5|17497.9|17496.4|17498|17496.5|17494|17492.5|687
1594018800000|2020-07-06 07:00:00|17497.3|17495.8|17491.9|17490.4|17497.9|17496.4|17487.9|17486.4|3641
1594019100000|2020-07-06 07:05:00|17490.9|17489.4|17494.9|17493.4|17495.9|17493.4|17489.9|17488.4|2267
1594019400000|2020-07-06 07:10:00|17495.1|17492.6|17489.9|17488.4|17495.1|17492.6|17489.9|17488.3|1572
1594019700000|2020-07-06 07:15:00|17488.9|17487.4|17491.9|17490.4|17492.9|17491.4|17484.9|17483.4|2677
1594020000000|2020-07-06 07:20:00|17492.9|17491.4|17488.9|17487.4|17493.9|17492.4|17487.9|17486.4|2415
1594020300000|2020-07-06 07:25:00|17489.9|17488.4|17492.9|17491.4|17493|17491.4|17486.9|17485.4|1367
1594020600000|2020-07-06 07:30:00|17492|17490.5|17496.9|17495.4|17497.9|17496.4|17489.9|17488.4|2357
1594020900000|2020-07-06 07:35:00|17495.9|17494.4|17494.9|17493.4|17498|17496.4|17493.9|17492.2|1670
1594021200000|2020-07-06 07:40:00|17495.9|17494.4|17498.8|17497.3|17500.9|17499.4|17494.9|17493.4|2891
1594021500000|2020-07-06 07:45:00|17499.5|17498|17503.8|17502.3|17504.8|17503.3|17499.5|17498|2563
1594021800000|2020-07-06 07:50:00|17502.8|17501.3|17504.8|17503.3|17505.8|17504.3|17501.8|17500.3|5015
1594022100000|2020-07-06 07:55:00|17504.2|17502.7|17499.8|17498.3|17504.2|17502.7|17498.8|17497.2|2776
1594022400000|2020-07-06 08:00:00|17500.8|17499.3|17503.8|17502.3|17505.8|17504.3|17498.8|17497.3|2331
1594022700000|2020-07-06 08:05:00|17504.8|17503.3|17507.8|17506.3|17508.8|17507.3|17503.8|17502.3|3517
1594023000000|2020-07-06 08:10:00|17508.8|17507.3|17507.8|17506.3|17511.8|17510.3|17506.8|17505.3|2856
1594023300000|2020-07-06 08:15:00|17506.8|17505.3|17510.8|17509.3|17512.8|17511.3|17506.8|17505.3|2787
1594023600000|2020-07-06 08:20:00|17511.8|17510.3|17513.8|17512.3|17514.9|17513.3|17510.8|17509.3|2832
1594023900000|2020-07-06 08:25:00|17512.8|17511.3|17509.8|17508.3|17514.8|17513.3|17507.8|17506.3|1616
1594024200000|2020-07-06 08:30:00|17508.8|17507.3|17511.7|17510.2|17512.7|17511.2|17507.8|17506.3|1455
1594024500000|2020-07-06 08:35:00|17511.4|17509.9|17514.7|17513.2|17515.7|17514.2|17509.7|17508.2|2839
1594024800000|2020-07-06 08:40:00|17513.7|17512.2|17514.7|17513.2|17517.4|17515.9|17513.7|17512.1|1942
1594025100000|2020-07-06 08:45:00|17513.7|17512.2|17512.7|17511.2|17514.7|17513.2|17511.7|17510.2|2534
1594025400000|2020-07-06 08:50:00|17511.7|17510.2|17513.7|17512.2|17513.7|17512.2|17511.7|17510.2|1727
1594025700000|2020-07-06 08:55:00|17512.7|17511.2|17511.7|17510.2|17514.7|17513.2|17511.7|17510.2|1427
1594026000000|2020-07-06 09:00:00|17512.7|17511.2|17517.7|17516.2|17517.7|17516.2|17510.7|17509.2|2647
1594026300000|2020-07-06 09:05:00|17518.7|17517.2|17518.7|17517.2|17520.7|17519.2|17518.7|17516.8|2073
1594026600000|2020-07-06 09:10:00|17519.7|17518.2|17520.7|17519.2|17520.7|17519.2|17518.7|17517.2|972
1594026900000|2020-07-06 09:15:00|17519.7|17518.2|17518.6|17517.1|17520.7|17519.2|17516.7|17515.1|1165
1594027200000|2020-07-06 09:20:00|17517.6|17516.1|17521.6|17520.1|17522.6|17521.1|17517.6|17516.1|2098
1594027500000|2020-07-06 09:25:00|17521.5|17519|17521.6|17520.1|17522.6|17521.1|17519.6|17518.1|1945
1594027800000|2020-07-06 09:30:00|17520.6|17519.1|17517.6|17516.1|17521.6|17520.1|17517.6|17516.1|1472
1594028100000|2020-07-06 09:35:00|17516.9|17515.4|17516.6|17515.1|17517.8|17516.1|17515.6|17514.1|1916
1594028400000|2020-07-06 09:40:00|17515.6|17514.1|17514.6|17513.1|17516.6|17515.1|17514.6|17513.1|1828
1594028700000|2020-07-06 09:45:00|17515.6|17514.1|17515.6|17514.1|17516.6|17515.1|17515.6|17514.1|698
1594029000000|2020-07-06 09:50:00|17514.6|17513.1|17517.6|17516.1|17518.6|17517.1|17514.6|17513.1|1530
1594029300000|2020-07-06 09:55:00|17518.4|17516.9|17517.6|17516.1|17518.7|17517.1|17515.6|17514.1|1812
1594029600000|2020-07-06 10:00:00|17516.6|17515.1|17515.5|17514|17517.6|17515.1|17514.6|17513.1|1788
1594029900000|2020-07-06 10:05:00|17516.5|17515|17516.5|17515|17517.5|17516|17516.4|17514|792
1594030200000|2020-07-06 10:10:00|17515.8|17514.3|17513.5|17512|17517.7|17516|17513.5|17512|1804
1594030500000|2020-07-06 10:15:00|17512.5|17511|17515.5|17514|17516.7|17515|17512.5|17511|1276
1594030800000|2020-07-06 10:20:00|17514.5|17513|17515.5|17514|17516.7|17515|17514.5|17513|2221
1594031100000|2020-07-06 10:25:00|17516.1|17514.6|17520.5|17519|17520.5|17519|17516.1|17514.6|3104
1594031400000|2020-07-06 10:30:00|17519.9|17518.4|17517.5|17516|17520.5|17519|17517.5|17516|1173
1594031700000|2020-07-06 10:35:00|17517.3|17515.8|17517.5|17516|17519.5|17517|17515.5|17514|2335
1594032000000|2020-07-06 10:40:00|17518.5|17517|17519.5|17518|17519.5|17518|17517.5|17516|593
1594032300000|2020-07-06 10:45:00|17520.5|17519|17522.5|17521|17524.5|17523|17520.5|17519|1315
1594032600000|2020-07-06 10:50:00|17523.5|17522|17522.4|17520.9|17523.5|17522|17521.4|17519.9|648
1594032900000|2020-07-06 10:55:00|17523.4|17521.9|17522.4|17520.9|17524.4|17522.9|17522.4|17520.9|1865
1594033200000|2020-07-06 11:00:00|17523.4|17521.9|17526.4|17524.9|17527.4|17525.9|17523.4|17521.9|1957
1594033500000|2020-07-06 11:05:00|17525.4|17523.9|17522.4|17520.9|17526.4|17524.9|17522.4|17520.9|1705
1594033800000|2020-07-06 11:10:00|17523.4|17521.9|17519.4|17517.9|17523.4|17521.9|17519.4|17517.9|1216
1594034100000|2020-07-06 11:15:00|17518.6|17517.1|17520.4|17518.9|17520.4|17518.9|17517.4|17515.9|1320
1594034400000|2020-07-06 11:20:00|17519.4|17517.9|17519.4|17517.9|17520.4|17518.9|17518.4|17516.9|1407
1594034700000|2020-07-06 11:25:00|17518.4|17516.9|17517.4|17515.9|17518.4|17516.9|17517.4|17515.9|567
1594035000000|2020-07-06 11:30:00|17518.1|17516.6|17520.4|17518.9|17521.4|17519.9|17518.1|17516.6|1374
1594035300000|2020-07-06 11:35:00|17521|17519.5|17522.3|17520.8|17522.3|17520.8|17519.3|17517.8|1440
1594035600000|2020-07-06 11:40:00|17521.3|17519.8|17522.3|17520.8|17523.3|17521.8|17521.3|17519.3|1256
1594035900000|2020-07-06 11:45:00|17522|17520.5|17520.3|17518.8|17522.5|17520.8|17519.3|17517.7|1393
1594036200000|2020-07-06 11:50:00|17521.3|17519.8|17518.3|17516.8|17521.3|17519.8|17517.3|17515.7|1664
1594036500000|2020-07-06 11:55:00|17517.3|17515.8|17513.3|17511.8|17517.3|17515.8|17512.3|17510.8|3338
1594036800000|2020-07-06 12:00:00|17513|17511.5|17513.3|17511.8|17515.5|17513.8|17512.3|17510.8|1727
1594037100000|2020-07-06 12:05:00|17512.3|17510.8|17508.3|17506.8|17513.3|17511.8|17508.3|17506.6|1643
1594037400000|2020-07-06 12:10:00|17509.3|17507.8|17506.3|17504.8|17509.4|17507.8|17505.3|17503.8|3060
1594037700000|2020-07-06 12:15:00|17505.3|17503.8|17508.3|17506.8|17509.3|17507.8|17504.3|17502.8|2941
1594038000000|2020-07-06 12:20:00|17507.6|17506.1|17507.2|17505.7|17507.6|17506.1|17504.3|17502.8|2264
1594038300000|2020-07-06 12:25:00|17510.2|17508.7|17511.2|17509.7|17512.2|17510.7|17508.2|17506.7|3838
1594038600000|2020-07-06 12:30:00|17512.2|17510.7|17514.2|17512.7|17515.2|17513.7|17510.2|17508.7|2440
1594038900000|2020-07-06 12:35:00|17513.2|17511.7|17510.2|17508.7|17513.2|17511.7|17510.2|17508.7|1608
1594039200000|2020-07-06 12:40:00|17510.9|17509.4|17517.2|17515.7|17517.2|17515.7|17510.9|17509.4|5691
1594039500000|2020-07-06 12:45:00|17516.2|17514.7|17516.2|17514.7|17517.2|17515.7|17515.2|17513.7|1449
1594039800000|2020-07-06 12:50:00|17515.4|17513.7|17513.2|17511.7|17517.2|17515.7|17513.2|17511.7|1874
1594040100000|2020-07-06 12:55:00|17512.2|17510.7|17508.2|17506.7|17513.3|17511.7|17507.2|17505.7|2118
1594040400000|2020-07-06 13:00:00|17507.5|17506|17505.2|17503.7|17508.2|17506.7|17505.2|17503.5|2475
1594040700000|2020-07-06 13:05:00|17504.2|17502.7|17504.2|17502.7|17505.2|17503.7|17501.2|17499.7|2706
1594041000000|2020-07-06 13:10:00|17505.2|17503.7|17506.1|17504.6|17506.1|17504.6|17502.1|17500.5|1496
1594041300000|2020-07-06 13:15:00|17507.1|17505.6|17509.1|17507.6|17509.1|17507.6|17506.1|17504.6|2748
1594041600000|2020-07-06 13:20:00|17508.1|17506.6|17509.1|17507.6|17510.1|17508.6|17506.4|17504.9|1894
1594041900000|2020-07-06 13:25:00|17508.1|17506.6|17510.1|17508.6|17511.1|17509.6|17507.1|17505.6|1990
1594042200000|2020-07-06 13:30:00|17509.4|17507.9|17508.1|17506.6|17510.1|17508.6|17507.1|17505.4|3246
1594042500000|2020-07-06 13:35:00|17509.1|17507.6|17509.1|17507.6|17512.1|17509.6|17508.1|17506.6|1810
1594042800000|2020-07-06 13:40:00|17510.1|17508.6|17508.1|17506.6|17511.2|17509.6|17507.1|17505.4|1337
1594043100000|2020-07-06 13:45:00|17508.2|17505.6|17501.1|17499.6|17508.2|17506.6|17500.1|17498.6|2578
1594043400000|2020-07-06 13:50:00|17500.1|17498.6|17495.1|17493.6|17501.1|17499.6|17491.1|17489.4|5285
1594043700000|2020-07-06 13:55:00|17494.1|17492.6|17499|17497.5|17499|17497.5|17493.1|17491.6|3680
1594044000000|2020-07-06 14:00:00|17495.2|17493.7|17500|17498.5|17501|17499.5|17488|17486.5|6655
1594044300000|2020-07-06 14:05:00|17500.7|17499.2|17497|17495.5|17504|17502.5|17497|17495.5|3206
1594044600000|2020-07-06 14:10:00|17498|17496.5|17505|17503.5|17506.2|17504.5|17498|17496.5|3356
1594044900000|2020-07-06 14:15:00|17504.3|17502.8|17502|17500.5|17505|17503.5|17499|17497.5|2828
1594045200000|2020-07-06 14:20:00|17502.8|17501.3|17506|17504.5|17506.1|17504.5|17502|17500.5|3603
1594045500000|2020-07-06 14:25:00|17506.7|17505.2|17505|17503.5|17508.1|17506.5|17504|17502.5|3593
1594045800000|2020-07-06 14:30:00|17505.8|17503.3|17507|17505.5|17509|17507.5|17504|17502.5|4299
1594046100000|2020-07-06 14:35:00|17507.8|17505.3|17508|17506.5|17511|17509.5|17506|17504.5|2779
1594046400000|2020-07-06 14:40:00|17507|17505.5|17513|17511.5|17513|17511.5|17507|17505.5|3313
1594046700000|2020-07-06 14:45:00|17512|17510.5|17506.9|17505.4|17513.9|17512.4|17505.9|17504.4|3318
1594047000000|2020-07-06 14:50:00|17507.9|17506.4|17502.9|17501.4|17507.9|17506.4|17502.9|17501.4|3321
1594047300000|2020-07-06 14:55:00|17503.9|17502.4|17499.9|17498.4|17503.9|17502.4|17498.9|17497.4|3235
1594047600000|2020-07-06 15:00:00|17500.9|17499.4|17501.9|17500.4|17502.9|17501.4|17499.9|17499.4|1979
1594047900000|2020-07-06 15:05:00|17502.6|17501.1|17505.9|17504.4|17507.1|17505.4|17501.9|17500.4|1200
1594048200000|2020-07-06 15:10:00|17506.9|17505.4|17507.9|17506.4|17509.9|17508.4|17506.9|17505.4|2556
1594048500000|2020-07-06 15:15:00|17508.9|17507.4|17510.9|17509.4|17512.9|17511.4|17508.9|17507.4|2871
1594048800000|2020-07-06 15:20:00|17511.9|17510.4|17512.9|17511.4|17513.9|17512.4|17510.9|17509.4|2179
1594049100000|2020-07-06 15:25:00|17511.9|17510.4|17510.9|17509.4|17512.9|17511.4|17510.9|17509.4|957
1594049400000|2020-07-06 15:30:00|17511.9|17510.4|17508.8|17507.3|17511.9|17510.4|17508.8|17507.3|1096
1594049700000|2020-07-06 15:35:00|17507.8|17506.3|17507.8|17506.3|17508.8|17507.3|17506.8|17505.3|736
1594050000000|2020-07-06 15:40:00|17508.8|17507.3|17509.8|17508.3|17509.8|17508.3|17507.8|17506.3|966
1594050300000|2020-07-06 15:45:00|17508.8|17507.3|17508.8|17507.3|17509.8|17508.3|17507.8|17506.3|762
1594050600000|2020-07-06 15:50:00|17507.8|17506.3|17508.8|17507.3|17508.8|17507.3|17507.8|17506.1|1456
1594050900000|2020-07-06 15:55:00|17507.8|17506.3|17509.8|17508.3|17509.8|17508.3|17507.8|17506.3|967
1594051200000|2020-07-06 16:00:00|17508.8|17507.3|17509.8|17508.3|17509.8|17508.3|17508.8|17507.1|617
1594051500000|2020-07-06 16:05:00|17510.8|17509.3|17513.8|17512.3|17515.8|17514.3|17510.8|17509.3|2102
1594051800000|2020-07-06 16:10:00|17514.8|17513.3|17513.9|17512.4|17514.8|17513.3|17512.8|17511.3|985
1594052100000|2020-07-06 16:15:00|17513.8|17512.3|17512.7|17511.2|17514.8|17513.3|17512.7|17510.8|775
1594052400000|2020-07-06 16:20:00|17511.7|17510.2|17511.7|17510.2|17512.7|17511.2|17511.4|17509.2|1025
1594052700000|2020-07-06 16:25:00|17512.7|17511.2|17511.7|17510.2|17512.9|17511.2|17511.7|17510.1|853
1594053000000|2020-07-06 16:30:00|17512.4|17510.9|17511.7|17510.2|17512.7|17511.2|17511.7|17510.1|332
1594053300000|2020-07-06 16:35:00|17512.7|17511.2|17512.7|17511.2|17512.7|17511.2|17511.7|17510.2|267
1594053600000|2020-07-06 16:40:00|17511.7|17510.2|17511.7|17510.2|17511.9|17510.2|17510.7|17509.2|708
1594053900000|2020-07-06 16:45:00|17510.7|17509.2|17510.7|17509.2|17511.7|17510.2|17510.7|17509.2|347
1594054200000|2020-07-06 16:50:00|17509.7|17508.2|17509.7|17508.2|17509.7|17508.2|17509.5|17507.2|264
1594054500000|2020-07-06 16:55:00|17510.5|17508|17510.7|17508.2|17510.8|17509.2|17509.7|17508|509
1594054800000|2020-07-06 17:00:00|17509.7|17509.2|17509.7|17508.2|17511.7|17510.2|17509.7|17508|301
1594055100000|2020-07-06 17:05:00|17510.7|17509.2|17511.6|17510.1|17511.6|17510.1|17510.6|17509.1|128
1594055400000|2020-07-06 17:10:00|||||||||110
1594055700000|2020-07-06 17:15:00|17512.6|17511.1|17511.6|17510.1|17512.6|17511.1|17510.6|17509.1|147
1594056000000|2020-07-06 17:20:00|17510.6|17509.1|17511.6|17510.1|17511.6|17510.1|17510.6|17509.1|37
1594056300000|2020-07-06 17:25:00|17510.6|17509.1|17509.6|17508.1|17510.6|17509.1|17509.6|17508.1|63
1594056600000|2020-07-06 17:30:00|17509.9|17508.4|17509.6|17508.1|17510.6|17509.1|17509.6|17508.1|25
1594056900000|2020-07-06 17:35:00|17510.3|17508.8|17508.6|17507.1|17510.6|17509.1|17507.6|17506.1|277
1594057200000|2020-07-06 17:40:00|17507.6|17506.1|17507.6|17506.1|17508.6|17506.8|17507.6|17505.9|25
1594057500000|2020-07-06 17:45:00|17508.6|17507.1|17507.6|17506.1|17508.6|17507.1|17507.6|17505.7|179
1594057800000|2020-07-06 17:50:00|17506.6|17505.1|17505.5|17504|17507.6|17506.1|17505.5|17504|372
1594058100000|2020-07-06 17:55:00|17506.4|17503.9|17505.5|17503|17506.4|17504.2|17504.5|17503|126
1594058400000|2020-07-06 18:00:00|17504.7|17503.2|17505.5|17504|17506.5|17505|17504.5|17503|190
1594058700000|2020-07-06 18:05:00|17504.5|17503|17506.5|17505|17506.5|17505|17504.5|17503|103
1594059000000|2020-07-06 18:10:00|17507.5|17506|17509.5|17508|17509.5|17508|17507.5|17505.8|124
1594059300000|2020-07-06 18:15:00|17510.5|17509|17511.5|17510|17512.5|17511|17510.5|17508.8|106
1594059600000|2020-07-06 18:20:00|17512.5|17510.1|17511.5|17510|17513.5|17512|17511.5|17510|168
1594059900000|2020-07-06 18:25:00|17512.5|17511|17512.5|17511|17512.5|17511|17511.5|17511|37
1594060200000|2020-07-06 18:30:00|17513.5|17512|17512.5|17511|17513.6|17512|17511.5|17510|144
1594060500000|2020-07-06 18:35:00|17511.5|17510|17512.4|17510.9|17512.5|17511|17510.5|17509|204
1594060800000|2020-07-06 18:40:00|17513.4|17511.9|17514.4|17512.9|17514.4|17512.9|17513.4|17511.9|264
1594061100000|2020-07-06 18:45:00|17513.4|17511.9|17515.4|17513.9|17516.4|17514.6|17513.4|17511.8|372
1594061400000|2020-07-06 18:50:00|17516.4|17514.9|17517.4|17515.9|17518.4|17516.9|17516.4|17514.8|398
1594061700000|2020-07-06 18:55:00|17518.4|17516.9|17520.4|17518.9|17520.4|17518.9|17517.4|17515.9|653
1594062000000|2020-07-06 19:00:00|17520.2|17518.7|17520.4|17518.9|17521.4|17519.9|17519.4|17517.9|165
1594062300000|2020-07-06 19:05:00|17519.4|17517.9|17520.4|17518.9|17520.5|17518.9|17519.4|17517.9|129
1594062600000|2020-07-06 19:10:00|17519.4|17517.9|17518.4|17516.9|17519.5|17517.9|17518.4|17516.9|131
1594062900000|2020-07-06 19:15:00|17519.4|17517|17519.4|17517.9|17519.4|17517.9|17518.4|17516.7|84
1594063200000|2020-07-06 19:20:00|17519|17517.5|17519.4|17517.9|17519.4|17517.9|17518.4|17516.9|44
1594063500000|2020-07-06 19:25:00|17518.4|17516.9|17518.3|17516.8|17518.4|17516.9|17518.3|17516.8|22
1594063800000|2020-07-06 19:30:00|17517.7|17516.2|17516.3|17514.8|17518.3|17516.8|17516.3|17514.8|161
1594064100000|2020-07-06 19:35:00|17517.3|17515.8|17516.3|17514.8|17517.3|17515.8|17516.3|17514.7|303
1594064400000|2020-07-06 19:40:00|17517.3|17515.8|17517.3|17515.8|17517.3|17515.8|17517.3|17515.8|56
1594064700000|2020-07-06 19:45:00|17516.3|17514.8|17517.3|17515.8|17518.3|17516.8|17516.3|17514.8|79
1594065000000|2020-07-06 19:50:00|17516.6|17515.1|17516.3|17514.8|17518.3|17516.8|17516.3|17514.6|288
1594065300000|2020-07-06 19:55:00|17516.6|17515.1|17517.3|17514.8|17517.4|17515.8|17516.3|17514.8|391
1594101900000|2020-07-07 06:05:00|17531|17529.5|17533|17531.5|17534|17532.5|17531|17529.5|978
1594102200000|2020-07-07 06:10:00|17534|17532.5|17535|17533.5|17535|17533.5|17533|17531.5|1178
1594102500000|2020-07-07 06:15:00|17534|17532.5|17533.9|17532.4|17536|17534.5|17532.8|17531.3|823
1594102800000|2020-07-07 06:20:00|17534.9|17533.4|17536.9|17535.4|17536.9|17535.4|17532.9|17531.4|919
1594103100000|2020-07-07 06:25:00|17537.9|17536.4|17538.9|17537.4|17538.9|17537.4|17537.6|17536.1|1169
1594103400000|2020-07-07 06:30:00|17539.8|17537.3|17535.9|17534.4|17539.9|17538.4|17534.9|17533.4|962
1594103700000|2020-07-07 06:35:00|17535.8|17534.3|17533.9|17532.4|17535.9|17534.4|17533.9|17532.4|671
1594104000000|2020-07-07 06:40:00|17534.9|17533.4|17531.9|17530.4|17535.9|17533.4|17531.9|17530.4|851
1594104300000|2020-07-07 06:45:00|17532.9|17531.4|17529.9|17527.4|17532.9|17531.4|17527.9|17526.4|1053
1594104600000|2020-07-07 06:50:00|17529.7|17528.2|17528.9|17527.4|17530|17528.4|17526.9|17525.4|1434
1594104900000|2020-07-07 06:55:00|17529.9|17528.4|17527.9|17526.4|17531.9|17530.4|17527.9|17526.4|996
1594105200000|2020-07-07 07:00:00|17526.9|17525.4|17533.9|17532.4|17534.9|17533.4|17526.9|17525.4|2191
1594105500000|2020-07-07 07:05:00|17534.5|17533|17532.8|17531.3|17535|17533.4|17529.8|17528.3|1552
1594105800000|2020-07-07 07:10:00|17533.8|17532.3|17530.8|17529.3|17535|17533.3|17529.8|17528.3|1604
1594106100000|2020-07-07 07:15:00|17529.8|17528.3|17528.8|17527.3|17531.8|17530.3|17528.8|17527.2|953
1594106400000|2020-07-07 07:20:00|17527.8|17526.3|17536.8|17535.3|17537.8|17536|17527.8|17526.3|1387
1594106700000|2020-07-07 07:25:00|17537.5|17536|17538.8|17537.3|17539.8|17538.3|17536.8|17535.3|2021
1594107000000|2020-07-07 07:30:00|17537.8|17536.3|17536.8|17535.3|17538.8|17537.3|17534.8|17533.3|1705
1594107300000|2020-07-07 07:35:00|17537.8|17536.3|17536.8|17535.3|17539.8|17538.3|17535.8|17534.3|1503
1594107600000|2020-07-07 07:40:00|17537.8|17535.4|17530.8|17529.3|17537.9|17536|17528.8|17527.3|1880
1594107900000|2020-07-07 07:45:00|17531.8|17530.3|17527.8|17526.3|17532.8|17531.3|17526.8|17525.3|2441
1594108200000|2020-07-07 07:50:00|17528.1|17526.6|17531.7|17530.2|17532.9|17531.2|17527.8|17526.3|1099
1594108500000|2020-07-07 07:55:00|17532.7|17531.2|17532.7|17531.2|17533.9|17532.2|17531.7|17530.2|1504
1594108800000|2020-07-07 08:00:00|17532.1|17530.6|17533.7|17532.2|17536.7|17535.2|17529.7|17528.2|1741
1594109100000|2020-07-07 08:05:00|17532.7|17531.2|17529.7|17528.2|17534.7|17533.2|17528.7|17527.2|2689
1594109400000|2020-07-07 08:10:00|17530.7|17529.2|17528.7|17527.2|17530.7|17529.2|17526.7|17525.2|1839
1594109700000|2020-07-07 08:15:00|17527.7|17526.2|17531.7|17530.2|17532.7|17531.2|17527.7|17526.2|2947
1594110000000|2020-07-07 08:20:00|17532.7|17531.2|17529.7|17528.2|17533.7|17532.2|17528.7|17527.2|1218
1594110300000|2020-07-07 08:25:00|17530.7|17529.2|17535.7|17534.2|17535.8|17534.2|17529.7|17528.2|1565
1594110600000|2020-07-07 08:30:00|17534.7|17533.2|17532.7|17531.2|17535.7|17534.2|17529.7|17528.2|1697
1594110900000|2020-07-07 08:35:00|17533.7|17531.8|17531.6|17530.1|17534.7|17533.2|17530.7|17529|2050
1594111200000|2020-07-07 08:40:00|17530.8|17529.1|17532.6|17531.1|17533.6|17532.1|17529.6|17528.1|2068
1594111500000|2020-07-07 08:45:00|17533.6|17532.1|17527.6|17526.1|17533.6|17532.1|17527.6|17526.1|2044
1594111800000|2020-07-07 08:50:00|17526.6|17525.1|17527.6|17526.1|17529.6|17528.1|17526.6|17525|2304
1594112100000|2020-07-07 08:55:00|17526.6|17525.1|17526.6|17525.1|17529.8|17528.1|17526.6|17525.1|3633
1594112400000|2020-07-07 09:00:00|17525.6|17524.1|17525.6|17524.1|17528.6|17527.1|17524.6|17522.9|3882
1594112700000|2020-07-07 09:05:00|17524.6|17523.1|17521.6|17520.1|17526.6|17525.1|17521.6|17520.1|4511
1594113000000|2020-07-07 09:10:00|17520.9|17519.4|17519.6|17518.1|17522.6|17521.1|17519.6|17518.1|3155
1594113300000|2020-07-07 09:15:00|17519.3|17517.8|17512.6|17511.1|17519.6|17518.1|17512.6|17511.1|4278
1594113600000|2020-07-07 09:20:00|17513.6|17512.1|17515.6|17514.1|17515.6|17514.1|17512.6|17510.9|4423
1594113900000|2020-07-07 09:25:00|17516.6|17515.1|17513.5|17512|17517.5|17516|17513.5|17512|3894
1594114200000|2020-07-07 09:30:00|17513.4|17511.9|17513.5|17512|17514.7|17513|17511.5|17510|3421
1594114500000|2020-07-07 09:35:00|17512.9|17511.4|17508.5|17507|17513.5|17512|17507.5|17506|2668
1594114800000|2020-07-07 09:40:00|17509.2|17507.7|17512.5|17511|17512.7|17511|17508.5|17507|1899
1594115100000|2020-07-07 09:45:00|17513.5|17512|17509.5|17508|17513.5|17512|17509.5|17508|2944
1594115400000|2020-07-07 09:50:00|17510.2|17508.7|17509.5|17508|17512.3|17510.8|17508.5|17507|7347
1594115700000|2020-07-07 09:55:00|17510.5|17509|17509.5|17508|17510.5|17509|17507.5|17506|2276
1594116000000|2020-07-07 10:00:00|17508.8|17507.3|17507.5|17506|17509.5|17508|17506.5|17505|2315
1594116300000|2020-07-07 10:05:00|17508.5|17507|17509.5|17508|17510.5|17509|17507.5|17506|824
1594116600000|2020-07-07 10:10:00|17510.5|17509|17505.4|17503.9|17512.5|17511|17505.4|17503.9|2643
1594116900000|2020-07-07 10:15:00|17506.4|17504.9|17504.4|17502.9|17507.6|17505.9|17504.4|17502.8|2613
1594117200000|2020-07-07 10:20:00|17503.4|17501.9|17500.4|17498.9|17505.4|17503.9|17499.4|17497.9|2309
1594117500000|2020-07-07 10:25:00|17499.4|17497.9|17494.4|17492.9|17499.6|17497.9|17493.4|17491.9|3007
1594117800000|2020-07-07 10:30:00|17495.4|17491.9|17495.4|17493.9|17497.4|17495.9|17494.4|17491.9|4933
1594118100000|2020-07-07 10:35:00|17494.4|17492.9|17491.4|17489.9|17494.4|17492.9|17490.4|17488.7|1916
1594118400000|2020-07-07 10:40:00|17490.4|17488.9|17487.4|17485.9|17491.4|17489.9|17482.4|17480.9|4757
1594118700000|2020-07-07 10:45:00|17486.4|17484.9|17491.4|17489.9|17492.4|17490.9|17485.4|17483.7|3921
1594119000000|2020-07-07 10:50:00|17492.4|17490.9|17493.4|17490.9|17493.5|17491.9|17490.4|17488.9|1742
1594119300000|2020-07-07 10:55:00|17492.4|17491.7|17491.5|17490|17494.4|17491.9|17490.4|17488.9|1893
1594119600000|2020-07-07 11:00:00|17492.5|17491|17491.5|17490|17493.5|17492|17491.5|17489|1532
1594119900000|2020-07-07 11:05:00|17492.2|17490.7|17495.5|17494|17495.7|17494|17492.2|17490.7|1428
1594120200000|2020-07-07 11:10:00|17494.5|17493|17494.5|17493|17496.5|17495|17493.5|17492|2048
1594120500000|2020-07-07 11:15:00|17493.5|17492|17491.5|17489|17494.6|17493|17489.5|17487.6|1231
1594120800000|2020-07-07 11:20:00|17490.5|17489.6|17493.5|17492|17494.5|17493|17490.5|17489|1383
1594121100000|2020-07-07 11:25:00|17493.1|17491.6|17487.4|17485.9|17493.5|17492|17487.4|17485.9|1267
1594121400000|2020-07-07 11:30:00|17486.4|17484.9|17489.4|17487.9|17489.4|17487.9|17483.4|17481.9|1654
1594121700000|2020-07-07 11:35:00|17488.4|17486.9|17487.3|17485.8|17489.4|17487.9|17486.4|17484.9|1859
1594122000000|2020-07-07 11:40:00|17486.3|17484.8|17487.3|17485.8|17489.3|17487.6|17485.3|17483.8|1467
1594122300000|2020-07-07 11:45:00|17487.9|17486.4|17488.2|17486.7|17488.3|17486.8|17486.2|17484.7|896
1594122600000|2020-07-07 11:50:00|17489.2|17487.7|17489.2|17487.7|17491.2|17489.7|17488.2|17486.7|925
1594122900000|2020-07-07 11:55:00|17490.2|17488.7|17490.2|17488.7|17491.2|17489.7|17489.2|17487.7|790
1594123200000|2020-07-07 12:00:00|17491.2|17489.7|17491.2|17489.7|17492.2|17490.7|17490.2|17487.7|1464
1594123500000|2020-07-07 12:05:00|17492.2|17489.9|17491.2|17489.7|17492.2|17490.7|17490.2|17488.5|834
1594123800000|2020-07-07 12:10:00|17492.2|17490.7|17493.2|17491.7|17493.4|17491.7|17491.2|17489.7|2105
1594124100000|2020-07-07 12:15:00|17494.2|17492.7|17497.2|17495.7|17497.2|17495.7|17494.2|17492.7|1780
1594124400000|2020-07-07 12:20:00|17497.5|17496|17499.2|17497.7|17500.8|17499.3|17497.2|17495.7|1381
1594124700000|2020-07-07 12:25:00|17500.2|17498.7|17499.2|17497.7|17500.2|17498.7|17499.2|17497.5|1808
1594125000000|2020-07-07 12:30:00|17498.5|17497|17496.1|17494.6|17499.2|17497.7|17496.1|17494.6|2025
1594125300000|2020-07-07 12:35:00|17496.8|17495.3|17494.1|17492.6|17497.1|17495.6|17492.1|17490.6|2191
1594125600000|2020-07-07 12:40:00|17493.1|17491.6|17489.1|17487.6|17495.1|17493.6|17489.1|17487.5|1492
1594125900000|2020-07-07 12:45:00|17490.1|17488.6|17490.1|17488.6|17492.3|17490.6|17489.1|17487.6|1645
1594126200000|2020-07-07 12:50:00|17489.1|17487.6|17493.1|17491.6|17495.1|17493.6|17489.1|17487.6|2090
1594126500000|2020-07-07 12:55:00|17494.1|17492.6|17491.1|17489.6|17495.1|17493.6|17490.1|17488.4|1610
1594126800000|2020-07-07 13:00:00|17490.1|17488.6|17494.2|17492.7|17494.2|17492.7|17490.1|17488.6|1607
1594127100000|2020-07-07 13:05:00|17495.2|17493.7|17493.2|17491.7|17496.4|17494.7|17493.2|17491.7|1245
1594127400000|2020-07-07 13:10:00|17492.2|17490.7|17494.2|17492.7|17495.2|17493.7|17491.2|17489.7|1596
1594127700000|2020-07-07 13:15:00|17495.2|17493.7|17493.2|17491.7|17495.2|17493.7|17493.2|17491.7|1203
1594128000000|2020-07-07 13:20:00|17493.4|17491.9|17492.2|17490.7|17495.2|17493.7|17491.5|17489.7|1271
1594128300000|2020-07-07 13:25:00|17491.2|17489.7|17489.2|17487.7|17491.2|17489.7|17488.2|17486.7|987
1594128600000|2020-07-07 13:30:00|17488.9|17487.4|17495.2|17493.7|17496.2|17494.7|17488.2|17486.5|2895
1594128900000|2020-07-07 13:35:00|17495.3|17493.8|17500.2|17498.7|17500.2|17498.7|17492.2|17490.7|2561
1594129200000|2020-07-07 13:40:00|17499.5|17498|17501.2|17499.7|17502.2|17500.7|17498.2|17496.7|4325
1594129500000|2020-07-07 13:45:00|17500.2|17498.7|17499.1|17497.6|17502.2|17500.7|17495.1|17493.6|2825
1594129800000|2020-07-07 13:50:00|17499.5|17498|17499.5|17498|17501.5|17500|17498.5|17496.8|1309
1594130100000|2020-07-07 13:55:00|17498.5|17497|17505.4|17503.9|17505.4|17503.9|17497.5|17496|3932
1594130400000|2020-07-07 14:00:00|17506.4|17504.9|17504.4|17502.9|17508.4|17506.9|17503.4|17501.9|3454
1594130700000|2020-07-07 14:05:00|17505.4|17503.9|17502.4|17500.9|17506.4|17504.9|17502.4|17500.8|2044
1594131000000|2020-07-07 14:10:00|17503.3|17500.8|17503.4|17501.9|17503.6|17501.9|17498.4|17496.9|1754
1594131300000|2020-07-07 14:15:00|17503.7|17502.2|17502.4|17500.9|17505.4|17503.9|17499.4|17497.9|1731
1594131600000|2020-07-07 14:20:00|17502.6|17501.1|17501.4|17499.9|17504.4|17502.9|17501.4|17499.7|1519
1594131900000|2020-07-07 14:25:00|17502.4|17500.9|17495.4|17493.9|17502.4|17500.9|17495.4|17493.9|4314
1594132200000|2020-07-07 14:30:00|17494.4|17492.9|17501.4|17499.9|17501.5|17499.9|17494.4|17492.9|3098
1594132500000|2020-07-07 14:35:00|17502.4|17500.9|17501.4|17499.9|17503.5|17501.9|17500.4|17498.9|1710
1594132800000|2020-07-07 14:40:00|17500.4|17498.9|17501.4|17499.9|17502.4|17500.9|17498.4|17496.9|1891
1594133100000|2020-07-07 14:45:00|17502.4|17500.9|17505.3|17503.8|17505.7|17504.2|17502.4|17500.9|2081
1594133400000|2020-07-07 14:50:00|17504.3|17502.8|17504.5|17503|17505.3|17503.8|17501.5|17500|1693
1594133700000|2020-07-07 14:55:00|17504.3|17502|17499.3|17497.8|17504.5|17503|17499.3|17497.8|1759
1594134000000|2020-07-07 15:00:00|17500|17498.5|17499.3|17497.8|17500.5|17498.8|17499.3|17497.8|1827
1594134300000|2020-07-07 15:05:00|17498.6|17497.1|17496.3|17494.8|17499.5|17497.8|17496.3|17494.8|2159
1594134600000|2020-07-07 15:10:00|17497.3|17495.8|17498.3|17496.8|17498.4|17496.9|17493.3|17491.8|3758
1594134900000|2020-07-07 15:15:00|17499|17497.5|17493.3|17491.8|17499.3|17497.8|17492.3|17490.8|2476
1594135200000|2020-07-07 15:20:00|17494.3|17492.8|17492.3|17490.8|17494.3|17492.8|17492.3|17490.8|978
1594135500000|2020-07-07 15:25:00|17493.3|17491.8|17494.3|17492.8|17494.3|17492.8|17492.3|17490.8|1205
1594135800000|2020-07-07 15:30:00|17495.3|17493.8|17498.2|17496.7|17498.2|17496.7|17495.3|17493.8|1761
1594136100000|2020-07-07 15:35:00|17497.6|17496.1|17499.2|17497.7|17499.2|17497.7|17497.2|17495.7|1473
1594136400000|2020-07-07 15:40:00|17500.2|17498.7|17500.2|17498.7|17500.2|17498.7|17499.2|17497.7|814
1594136700000|2020-07-07 15:45:00|17499.2|17497.7|17499.2|17497.7|17500.2|17498.7|17498.2|17496.7|1094
1594137000000|2020-07-07 15:50:00|17498.2|17496.7|17500.2|17498.7|17500.2|17498.7|17498.2|17496.7|482
1594137300000|2020-07-07 15:55:00|17501.2|17499.7|17502.2|17500.7|17502.4|17500.7|17500.2|17498.5|955
1594137600000|2020-07-07 16:00:00|17501.2|17499.7|17503.2|17501.7|17503.2|17501.7|17501.2|17499.7|285
1594137900000|2020-07-07 16:05:00|17502.2|17500.7|17505.2|17503.7|17505.8|17504.3|17502.2|17500.7|712
1594138200000|2020-07-07 16:10:00|17504.8|17503.3|17505.2|17503.7|17505.3|17503.7|17503.2|17501.7|744
1594138500000|2020-07-07 16:15:00|17504.2|17502.7|17504.2|17502.7|17504.3|17502.8|17503.2|17501.7|377
1594138800000|2020-07-07 16:20:00|17504.1|17502.6|17503.1|17501.6|17504.1|17502.6|17502.1|17500.6|291
1594139100000|2020-07-07 16:25:00|17502.1|17500.6|17503.1|17501.6|17503.6|17501.6|17502.1|17500.6|348
1594139400000|2020-07-07 16:30:00|17504.1|17502.5|17506.1|17504.6|17506.1|17504.6|17504|17502.5|1072
1594139700000|2020-07-07 16:35:00|17505.4|17503.9|17508.1|17506.6|17508.1|17506.6|17505.1|17503.5|928
1594140000000|2020-07-07 16:40:00|17509.1|17507.6|17509.1|17507.6|17510.3|17508.6|17508.1|17506.6|874
1594140300000|2020-07-07 16:45:00|17510.1|17508.6|17509.1|17507.6|17510.1|17508.6|17509.1|17507.6|697
1594140600000|2020-07-07 16:50:00|17510.1|17508.6|17512.1|17510.6|17512.1|17510.6|17509.1|17507.4|543
1594140900000|2020-07-07 16:55:00|17512.4|17510.9|17513.1|17511.6|17513.1|17511.6|17512.1|17510.6|652
1594141200000|2020-07-07 17:00:00|17512.1|17510.6|17512.1|17510.6|17513.1|17511.1|17511.1|17509.4|383
1594141500000|2020-07-07 17:05:00|17513.1|17510.9|17515|17513.5|17516|17513.5|17512|17510.4|652
1594141800000|2020-07-07 17:10:00|17514|17512.5|17516|17514.5|17516|17514.5|17514|17512.5|140
1594142100000|2020-07-07 17:15:00|17515|17513.5|17514|17512.5|17515|17513.5|17513|17511.5|254
1594142400000|2020-07-07 17:20:00|17514.7|17513.2|17515|17513.5|17515|17513.5|17514|17512.5|308
1594142700000|2020-07-07 17:25:00|17516|17514.5|17515|17513.5|17516|17514.5|17515|17513.3|124
1594143000000|2020-07-07 17:30:00|17515.3|17513.8|17516|17514.5|17516|17514.5|17515.3|17513.8|85
1594143300000|2020-07-07 17:35:00|17515|17513.5|17516|17514.5|17516|17514.5|17515|17513.3|115
1594143600000|2020-07-07 17:40:00|17516.7|17515.2|17517|17515.5|17517.1|17515.5|17516|17514.3|97
1594143900000|2020-07-07 17:45:00|17518|17516.5|17517|17515.5|17518|17516.5|17517|17515.5|353
1594144200000|2020-07-07 17:50:00|17516|17514.5|17517.9|17516.4|17517.9|17516.4|17516|17514.1|266
1594144500000|2020-07-07 17:55:00|17516.9|17515.4|17516.9|17515.4|17517.9|17516.4|17515.9|17513.9|213
1594144800000|2020-07-07 18:00:00|17515.9|17514.4|17517.9|17516.4|17517.9|17516.4|17514.9|17513.4|96
1594145100000|2020-07-07 18:05:00|17517.1|17515.4|17518.9|17517.4|17518.9|17517.4|17516.9|17515.4|153
1594145400000|2020-07-07 18:10:00|17517.9|17516.4|17518.9|17517.4|17519.1|17517.4|17517.9|17516.4|70
1594145700000|2020-07-07 18:15:00|17519.1|17517.6|17519.9|17518.4|17520.9|17519.4|17519.1|17517.4|267
1594146000000|2020-07-07 18:20:00|17520.1|17518.6|17519.9|17518.4|17521.9|17520.4|17519.9|17517.9|411
1594146300000|2020-07-07 18:25:00|17520.9|17518.5|17520.9|17519.4|17522|17520.4|17519.9|17518.2|64
1594146600000|2020-07-07 18:30:00|17521.7|17519.2|17521.9|17520.4|17522.9|17521.4|17520.9|17519.2|368
1594146900000|2020-07-07 18:35:00|17520.9|17519.4|17519.9|17518.4|17520.9|17519.4|17519.9|17518.4|75
1594147200000|2020-07-07 18:40:00|17520.9|17519.4|17518.8|17516.3|17520.9|17519.4|17518.8|17516.3|319
1594147500000|2020-07-07 18:45:00|17518|17517.3|17517.8|17516.3|17519|17517.3|17516.8|17515.2|217
1594147800000|2020-07-07 18:50:00|17518.8|17517.3|17518.8|17517.3|17520|17518.3|17518.8|17517.3|71
1594148100000|2020-07-07 18:55:00|17519.8|17517.5|17517.8|17516.3|17519.8|17518.3|17516.8|17515.1|183
1594148400000|2020-07-07 19:00:00|17518.8|17517.3|17521.8|17520.3|17522|17520.3|17517.8|17516.3|302
1594148700000|2020-07-07 19:05:00|17521.5|17520|17522.8|17521.3|17523|17521.3|17520.8|17519.3|249
1594149000000|2020-07-07 19:10:00|17522.1|17520.6|17522.8|17521.3|17523.8|17522.3|17521.8|17520.1|170
1594149300000|2020-07-07 19:15:00|17521.8|17520.3|17522.8|17521.3|17522.9|17521.3|17521.8|17520.1|61
1594149600000|2020-07-07 19:20:00|17521.8|17520.3|17521.8|17520.3|17522.8|17521.3|17521.8|17520.3|42
1594149900000|2020-07-07 19:25:00|17522.8|17521.3|17522.7|17521.2|17522.8|17521.3|17522.7|17521.2|57
1594150200000|2020-07-07 19:30:00|17521.7|17520.2|17522.7|17521.2|17522.7|17521.2|17521.7|17520.2|237
1594150500000|2020-07-07 19:35:00|17523.7|17522.2|17523.7|17522.2|17523.7|17522.2|17523.7|17522.2|74
1594150800000|2020-07-07 19:40:00|17524.7|17523.2|17524.7|17523.2|17524.7|17523.2|17524.4|17522.9|215
1594151100000|2020-07-07 19:45:00|17524.4|17522.9|17524.7|17523.2|17524.7|17523.2|17523.7|17522|203
1594151400000|2020-07-07 19:50:00|17524.9|17523.4|17527.7|17526.2|17527.9|17526.2|17524.7|17523.2|576
1594151700000|2020-07-07 19:55:00|17526.9|17525.2|17525.7|17524.2|17526.9|17525.4|17525.7|17524.2|203
1594188300000|2020-07-08 06:05:00|17523.4|17521.9|17526.4|17524.9|17527.4|17524.9|17522.4|17520.9|1768
1594188600000|2020-07-08 06:10:00|17525.4|17523.9|17528.4|17526.9|17528.4|17526.9|17524.4|17522.9|872
1594188900000|2020-07-08 06:15:00|17529.4|17527.9|17527.2|17525.7|17529.5|17527.9|17527.2|17525.7|1073
1594189200000|2020-07-08 06:20:00|17526.5|17525|17525.2|17523.7|17528.4|17526.7|17524.2|17522.7|858
1594189500000|2020-07-08 06:25:00|17524.5|17523|17526.2|17524.7|17527.2|17525.7|17524.2|17522.7|1037
1594189800000|2020-07-08 06:30:00|17527.2|17525.7|17526.2|17524.7|17527.2|17525.7|17525.2|17523.5|1054
1594190100000|2020-07-08 06:35:00|17525.5|17524|17519.5|17518|17526.3|17524.8|17519.5|17518|1400
1594190400000|2020-07-08 06:40:00|17519.2|17517.7|17522.1|17520.6|17523.1|17521.6|17519.2|17517.7|957
1594190700000|2020-07-08 06:45:00|17521.1|17519.6|17521.1|17519.6|17523.1|17521.6|17520.1|17518.6|1832
1594191000000|2020-07-08 06:50:00|17520.1|17518.6|17516.3|17514.8|17521.1|17518.8|17516.1|17514.6|1313
1594191300000|2020-07-08 06:55:00|17517.3|17515.8|17517.3|17515.8|17517.4|17515.8|17516.3|17514.6|782
1594191600000|2020-07-08 07:00:00|17518.3|17516.8|17518.3|17516.8|17523.3|17521.8|17517.3|17515.8|3157
1594191900000|2020-07-08 07:05:00|17519.3|17517.8|17518.3|17515.8|17520.6|17518.8|17513.3|17511.8|2372
1594192200000|2020-07-08 07:10:00|17519.3|17516.8|17521.2|17519.7|17522.3|17520.8|17516.3|17514.8|1951
1594192500000|2020-07-08 07:15:00|17520.2|17518.7|17518.2|17516.7|17521.4|17519.7|17516.2|17514.7|3213
1594192800000|2020-07-08 07:20:00|17517.6|17516.1|17518.2|17515.7|17520.2|17518.7|17515.2|17512.7|2505
1594193100000|2020-07-08 07:25:00|17518.1|17516.6|17521.2|17519.7|17522.2|17520.7|17516.2|17514.7|1626
1594193400000|2020-07-08 07:30:00|17522.2|17520.7|17518.2|17516.7|17522.4|17520.9|17518.2|17516.5|1832
1594193700000|2020-07-08 07:35:00|17517.2|17515.7|17520.2|17518.7|17520.4|17518.7|17513.2|17511.7|2956
1594194000000|2020-07-08 07:40:00|17521.2|17519.7|17521.2|17519.7|17523.2|17521.7|17520.2|17518.7|3112
1594194300000|2020-07-08 07:45:00|17522.2|17520.7|17517.2|17515.7|17522.2|17520.7|17517.2|17515.7|1717
1594194600000|2020-07-08 07:50:00|17517.8|17516.3|17521.2|17519.7|17521.2|17519.7|17517.2|17515.5|1415
1594194900000|2020-07-08 07:55:00|17520.2|17518.7|17520.1|17518.6|17521.3|17519.7|17519.1|17517.6|1251
1594195200000|2020-07-08 08:00:00|17519.5|17518|17521.1|17519.6|17523.1|17521.6|17519.1|17517.6|1369
1594195500000|2020-07-08 08:05:00|17522.1|17520.6|17522.1|17520.6|17524.3|17522.6|17521.1|17519.6|1751
1594195800000|2020-07-08 08:10:00|17523.1|17520.8|17523.1|17521.6|17524.1|17522.6|17521.1|17519.6|1139
1594196100000|2020-07-08 08:15:00|17523.9|17521.4|17526.1|17524.6|17526.1|17524.6|17522.9|17520.8|1801
1594196400000|2020-07-08 08:20:00|17525.4|17523.9|17527.1|17525.6|17527.4|17525.9|17524.1|17522.6|2437
1594196700000|2020-07-08 08:25:00|17526.9|17524.6|17527.1|17525.6|17527.1|17525.6|17524.1|17522.6|1904
1594197000000|2020-07-08 08:30:00|17526.1|17524.6|17525.1|17523.6|17529.1|17527.6|17525.1|17523.6|2821
1594197300000|2020-07-08 08:35:00|17526.1|17524.6|17525.1|17523.6|17526.1|17524.6|17519.1|17517.6|3675
1594197600000|2020-07-08 08:40:00|17524.7|17523.2|17524.1|17522.6|17525.2|17523.6|17523.1|17521.4|1709
1594197900000|2020-07-08 08:45:00|17523.1|17521.6|17523|17521.5|17524.1|17522.6|17521|17519.5|1524
1594198200000|2020-07-08 08:50:00|17524|17522.5|17526|17524.5|17527.2|17525.5|17524|17522.5|2424
1594198500000|2020-07-08 08:55:00|17527|17525.5|17540|17538.5|17542|17540.5|17526|17525.4|8678
1594198800000|2020-07-08 09:00:00|17541|17539.5|17536|17534.5|17542|17540.5|17535|17533.5|4345
1594199100000|2020-07-08 09:05:00|17535|17533.5|17536|17534.5|17537|17535.5|17534|17532.5|2521
1594199400000|2020-07-08 09:10:00|17535|17533.5|17536|17534.5|17538|17536.5|17533|17531.5|2309
1594199700000|2020-07-08 09:15:00|17537|17535.5|17538|17536.5|17539|17537.5|17535|17533.5|2870
1594200000000|2020-07-08 09:20:00|17539|17537.5|17536|17534.5|17540|17538.5|17536|17534.5|1511
1594200300000|2020-07-08 09:25:00|17536.6|17535.1|17534|17532.5|17537.1|17535.5|17534|17532.5|2871
1594200600000|2020-07-08 09:30:00|17535|17533.5|17532.9|17531.4|17535|17533.5|17532.9|17531.4|2254
1594200900000|2020-07-08 09:35:00|17533.9|17532.4|17536.9|17535.4|17536.9|17535.4|17532.9|17531.4|2491
1594201200000|2020-07-08 09:40:00|17537.9|17536.4|17538.9|17537.4|17540.9|17539.4|17536.9|17535.4|1962
1594201500000|2020-07-08 09:45:00|17538.3|17536.8|17535.9|17534.4|17538.9|17537.4|17535.9|17534.4|2177
1594201800000|2020-07-08 09:50:00|17536.9|17535.4|17534.9|17533.4|17536.9|17535.4|17533.9|17532.4|1734
1594202100000|2020-07-08 09:55:00|17533.9|17532.4|17533.9|17532.4|17534.9|17533.4|17532.9|17531.4|1325
1594202400000|2020-07-08 10:00:00|17534.9|17533.4|17532.9|17531.4|17534.9|17533.4|17531.9|17530.4|2017
1594202700000|2020-07-08 10:05:00|17533.6|17532.1|17532.9|17531.4|17535.9|17534.4|17532.9|17531.4|1448
1594203000000|2020-07-08 10:10:00|17531.9|17530.4|17534.9|17533.4|17536|17534.4|17531.9|17530.4|1598
1594203300000|2020-07-08 10:15:00|17533.9|17532.4|17533.9|17532.4|17535.9|17534.4|17533.9|17532.4|1368
1594203600000|2020-07-08 10:20:00|17533.8|17532.3|17535.8|17534.3|17537|17535.3|17533.8|17532.3|1528
1594203900000|2020-07-08 10:25:00|17536.8|17535.3|17534.8|17533.3|17536.8|17535.3|17532.8|17531.3|2580
1594204200000|2020-07-08 10:30:00|17535|17533.5|17535.8|17534.3|17536.2|17534.3|17534.8|17533.3|691
1594204500000|2020-07-08 10:35:00|17534.8|17533.3|17535.8|17534.3|17535.8|17534.3|17533.8|17532.3|1439
1594204800000|2020-07-08 10:40:00|17534.8|17533.3|17534.8|17533.3|17536|17534.3|17532.8|17531.3|1969
1594205100000|2020-07-08 10:45:00|17534.1|17532.6|17536.8|17535.3|17536.8|17535.3|17533.8|17532.3|1032
1594205400000|2020-07-08 10:50:00|17535.8|17534.3|17538.8|17537.3|17539.8|17538.3|17535.8|17534.3|1159
1594205700000|2020-07-08 10:55:00|17539.8|17538.3|17537.8|17536.3|17539.9|17538.3|17537.8|17536.3|1993
1594206000000|2020-07-08 11:00:00|17538.8|17537.3|17536.8|17535.3|17538.8|17537.3|17534.8|17533.3|1844
1594206300000|2020-07-08 11:05:00|17536.9|17534.4|17540.7|17539.2|17540.8|17539.3|17536.8|17534.4|1903
1594206600000|2020-07-08 11:10:00|17541.4|17539.9|17539.7|17538.2|17542.7|17541.2|17537.7|17536.2|3281
1594206900000|2020-07-08 11:15:00|17538.7|17537.2|17538.7|17537.2|17540.7|17539.2|17537.7|17535.7|2278
1594207200000|2020-07-08 11:20:00|17539.7|17538.2|17539.7|17538.2|17540.7|17539.2|17538.7|17537.2|917
1594207500000|2020-07-08 11:25:00|17539.5|17538|17538.7|17537.2|17539.9|17538.2|17537.7|17536.2|1744
1594207800000|2020-07-08 11:30:00|17538|17536.5|17537.7|17536.2|17539.7|17538.2|17537.7|17536|1890
1594208100000|2020-07-08 11:35:00|17538.7|17537.2|17536.7|17535.2|17538.7|17537.2|17535.7|17534.2|2487
1594208400000|2020-07-08 11:40:00|17535.7|17534.2|17533.7|17532.2|17536.7|17535.2|17533.7|17532.2|1985
1594208700000|2020-07-08 11:45:00|17534.7|17533.2|17532.7|17531.2|17534.7|17533.2|17531.7|17530.2|1754
1594209000000|2020-07-08 11:50:00|17533.7|17532.2|17529.6|17528.1|17534|17532.2|17528.7|17527.2|1386
1594209300000|2020-07-08 11:55:00|17530.6|17529.1|17534.6|17533.1|17534.6|17533.1|17530.6|17529.1|680
1594209600000|2020-07-08 12:00:00|17533.6|17532.1|17538.6|17537.1|17538.6|17537.1|17533.6|17532.1|1134
1594209900000|2020-07-08 12:05:00|17539|17537.5|17538.6|17537.1|17539.6|17538.1|17536.6|17535.1|1894
1594210200000|2020-07-08 12:10:00|17539.6|17538.1|17537.6|17536.1|17540.6|17539.1|17536.6|17534.9|2225
1594210500000|2020-07-08 12:15:00|17536.9|17535.4|17535.6|17534.1|17537.6|17536.1|17533.6|17532.1|2538
1594210800000|2020-07-08 12:20:00|17534.6|17533.1|17530.6|17529.1|17534.6|17534.1|17529.8|17528.3|1521
1594211100000|2020-07-08 12:25:00|17531.3|17529.8|17532.6|17531.1|17533.7|17532.1|17531.3|17529.8|2477
1594211400000|2020-07-08 12:30:00|17533.2|17531.7|17537.6|17536.1|17537.6|17536.1|17532.6|17531.1|2619
1594211700000|2020-07-08 12:35:00|17538.6|17537.1|17536.6|17535.1|17538.7|17537.1|17535.6|17534.1|1728
1594212000000|2020-07-08 12:40:00|17536.2|17534.7|17540.5|17539|17540.5|17539|17534.6|17533.1|2448
1594212300000|2020-07-08 12:45:00|17541.2|17539.7|17541.5|17540|17543.5|17542|17540.5|17538.9|3294
1594212600000|2020-07-08 12:50:00|17540.5|17539|17530.5|17529|17541.5|17540|17530.5|17529|4185
1594212900000|2020-07-08 12:55:00|17531.2|17529.7|17531.5|17530|17531.5|17530|17529.5|17528|2347
1594213200000|2020-07-08 13:00:00|17530.5|17529|17531.5|17530|17531.5|17530|17529.5|17528|815
1594213500000|2020-07-08 13:05:00|17530.5|17529|17528.5|17527|17532.5|17531|17527.5|17526|1824
1594213800000|2020-07-08 13:10:00|17529.5|17528|17529.5|17528|17530.5|17529|17528.5|17526.8|2199
1594214100000|2020-07-08 13:15:00|17528.8|17527.3|17532.5|17531|17534.6|17533|17527.5|17526|3116
1594214400000|2020-07-08 13:20:00|17531.5|17530|17529.5|17528|17532.5|17531|17528.5|17527|1131
1594214700000|2020-07-08 13:25:00|17528.5|17527|17527.4|17525.9|17529.5|17528|17526.4|17524.9|1690
1594215000000|2020-07-08 13:30:00|17526.8|17525.3|17523.4|17521.9|17528.4|17526.9|17521.4|17519.9|5161
1594215300000|2020-07-08 13:35:00|17523.1|17521.6|17519.4|17517.9|17525.4|17523.9|17519.4|17517.9|3713
1594215600000|2020-07-08 13:40:00|17519.8|17518.3|17520.4|17518.9|17521.4|17519.9|17518.4|17516.9|2532
1594215900000|2020-07-08 13:45:00|17521.4|17519.9|17519.4|17517.9|17523.4|17521.9|17517.7|17516.2|3397
1594216200000|2020-07-08 13:50:00|17518.4|17516.9|17517.4|17515.9|17520.4|17518.9|17517.4|17515.9|2669
1594216500000|2020-07-08 13:55:00|17516.4|17514.9|17518.4|17516.9|17522.4|17520.9|17516.4|17514.9|3995
1594216800000|2020-07-08 14:00:00|17519.4|17517.9|17514.4|17512.9|17519.4|17517.9|17511.4|17509.9|4987
1594217100000|2020-07-08 14:05:00|17514|17512.5|17515.4|17513.9|17516.4|17514.9|17512.4|17510.9|2678
1594217400000|2020-07-08 14:10:00|17516.4|17514.9|17516.4|17514.9|17518.4|17516.9|17514.4|17512.9|2759
1594217700000|2020-07-08 14:15:00|17517.4|17515.9|17518.3|17516.8|17520.3|17518.8|17517.3|17515.7|2793
1594218000000|2020-07-08 14:20:00|17519|17517.5|17517.3|17515.8|17519.3|17517.8|17516.3|17514.8|2064
1594218300000|2020-07-08 14:25:00|17516.3|17514.8|17522.3|17520.8|17523.5|17521.8|17516.3|17514.8|5561
1594218600000|2020-07-08 14:30:00|17523.3|17521.8|17515.3|17513.8|17523.3|17521.8|17513.3|17511.8|3800
1594218900000|2020-07-08 14:35:00|17514.3|17512.8|17515.3|17513.8|17517.5|17515.6|17512.3|17510|4342
1594219200000|2020-07-08 14:40:00|17515.6|17514.1|17515.3|17513.8|17517.3|17515.8|17515.3|17513.8|2630
1594219500000|2020-07-08 14:45:00|17515.6|17514.1|17513.3|17511.8|17516.3|17514.8|17513.3|17511.6|2005
1594219800000|2020-07-08 14:50:00|17513.6|17512.1|17511.3|17509.8|17515.3|17513.8|17510.3|17508.6|3496
1594220100000|2020-07-08 14:55:00|17510.3|17508.8|17510.3|17508.8|17512.3|17510.8|17509.3|17507.8|1701
1594220400000|2020-07-08 15:00:00|17511.3|17509.8|17516.2|17514.7|17516.2|17514.7|17510.3|17508.6|2147
1594220700000|2020-07-08 15:05:00|17515.2|17513.7|17518.2|17516.7|17520.2|17518.7|17515.2|17513.7|2661
1594221000000|2020-07-08 15:10:00|17519.2|17517.7|17519.2|17517.7|17521.2|17519.7|17519.2|17517.7|2417
1594221300000|2020-07-08 15:15:00|17518.2|17516.7|17520.2|17518.7|17520.2|17518.7|17517.2|17515.7|3272
1594221600000|2020-07-08 15:20:00|17519.9|17518.4|17523.2|17521.7|17523.4|17521.7|17519.9|17518.4|2866
1594221900000|2020-07-08 15:25:00|17524.2|17522.7|17520.2|17518.7|17524.4|17522.7|17519.2|17517.7|2598
1594222200000|2020-07-08 15:30:00|17519.2|17517.7|17519.2|17517.7|17520.2|17518.7|17518.2|17516.7|1377
1594222500000|2020-07-08 15:35:00|17518.2|17516.7|17518.2|17516.7|17520.2|17518.7|17518.2|17516.3|1688
1594222800000|2020-07-08 15:40:00|17519.2|17517.7|17518.2|17516.7|17519.3|17517.7|17517.2|17515.7|2125
1594223100000|2020-07-08 15:45:00|17517.8|17516.3|17518.1|17516.6|17519.8|17518.3|17517.2|17515.5|2533
1594223400000|2020-07-08 15:50:00|17517.1|17515.6|17516.1|17514.6|17517.1|17515.6|17516.1|17514.6|2068
1594223700000|2020-07-08 15:55:00|17517.1|17515.6|17517.1|17515.6|17517.1|17515.6|17515.1|17513.6|1362
1594224000000|2020-07-08 16:00:00|17516.1|17514.6|17516.1|17514.6|17516.3|17514.6|17514.1|17512.6|1877
1594224300000|2020-07-08 16:05:00|17515.1|17513.6|17515.1|17513.6|17516.1|17513.6|17514.1|17512.6|330
1594224600000|2020-07-08 16:10:00|17514.1|17512.6|17513.1|17511.6|17515.1|17513.6|17512.1|17510.6|741
1594224900000|2020-07-08 16:15:00|17514.1|17512.6|17512.1|17510.6|17514.1|17512.6|17512.1|17510.6|518
1594225200000|2020-07-08 16:20:00|17511.4|17509.9|17511.1|17509.6|17512.3|17510.6|17511.1|17509.6|931
1594225500000|2020-07-08 16:25:00|17510.1|17508.6|17511.1|17509.6|17511.1|17509.6|17510.1|17508.6|353
1594225800000|2020-07-08 16:30:00|17511.4|17509.9|17513.1|17511.6|17513.1|17511.6|17511.1|17509.6|313
1594226100000|2020-07-08 16:35:00|17513|17511.5|17513|17511.5|17514|17512.5|17512.4|17510.9|533
1594226400000|2020-07-08 16:40:00|17512.7|17511.2|17514|17512.5|17515.2|17513.5|17512.7|17511.2|206
1594226700000|2020-07-08 16:45:00|17513|17511.5|17513|17511.5|17513|17511.5|17513|17511.5|252
1594227000000|2020-07-08 16:50:00|17514|17512.5|17514|17512.5|17514|17512.5|17514|17512.5|140
1594227300000|2020-07-08 16:55:00|17513.8|17511.5|17512|17510.5|17514|17512.5|17512|17510.5|221
1594227600000|2020-07-08 17:00:00|17512.3|17510.8|17516|17514.5|17517.2|17515.5|17512.3|17510.8|933
1594227900000|2020-07-08 17:05:00|17517|17515.5|17517|17515.5|17517.2|17515.5|17516|17514.3|306
1594228200000|2020-07-08 17:10:00|17518|17516.5|17519|17517.5|17520|17518.5|17517|17515.5|359
1594228500000|2020-07-08 17:15:00|17519.8|17518.3|17520|17518.5|17520|17518.5|17519|17517.5|182
1594228800000|2020-07-08 17:20:00|17521|17519.5|17520.9|17519.4|17521|17519.5|17519.9|17518.3|167
1594229100000|2020-07-08 17:25:00|17521.9|17520.4|17522.9|17521.4|17522.9|17521.4|17521.9|17520.4|307
1594229400000|2020-07-08 17:30:00|17521.9|17520.4|17522.9|17521.4|17522.9|17521.4|17521.9|17520.4|274
1594229700000|2020-07-08 17:35:00|17523.9||17522.9||17523.9||17522.9||102
1594230000000|2020-07-08 17:40:00|17523.9|17522.4|17523.9|17522.4|17523.9|17522.4|17523.9|17522.4|136
1594230300000|2020-07-08 17:45:00|||||||||43
1594230600000|2020-07-08 17:50:00|17524.9|17523.4|17523.9|17522.4|17524.9|17523.4|17522.9|17521.4|296
1594230900000|2020-07-08 17:55:00|17524.9|17523.4|17524.9|17523.4|17524.9|17523.4|17523.9|17522.2|280
1594231200000|2020-07-08 18:00:00|17524.5|17523|17523.9|17522.4|17525|17523.4|17522.9|17521.4|369
1594231500000|2020-07-08 18:05:00|17522.9|17521.4|17523.9|17522.4|17523.9|17522.4|17522.9|17521.4|174
1594231800000|2020-07-08 18:10:00|17523.8|17522.3|17520.8|17519.3|17524|17522.3|17520.8|17519.3|187
1594232100000|2020-07-08 18:15:00|17519.8|17518.3|17519.8|17518.3|17520.8|17519.3|17519.7|17517.3|243
1594232400000|2020-07-08 18:20:00|17519.2|17517.7|17517.8|17516.3|17519.8|17518.3|17516.8|17515.2|165
1594232700000|2020-07-08 18:25:00|17518.5|17517|17517.8|17516.3|17518.5|17517|17517.8|17516.3|105
1594233000000|2020-07-08 18:30:00|17517|17515.3|17519.8|17518.3|17519.8|17518.3|17517|17515.3|100
1594233300000|2020-07-08 18:35:00|17519.1|17517.6|17519.8|17518.3|17521|17519.3|17518.8|17517.1|101
1594233600000|2020-07-08 18:40:00|17519.6|17518.1|17519.8|17518.3|17520.8|17519.3|17519.6|17517.3|43
1594233900000|2020-07-08 18:45:00|17519.4|17517.9|17518.8|17517.3|17519.9|17518.3|17517.8|17516.1|38
1594234200000|2020-07-08 18:50:00|17517.8|17516.3|17519.8|17518.3|17519.9|17518.3|17517.8|17516.3|163
1594234500000|2020-07-08 18:55:00|17520.8|17519.3|17520.7|17519.2|17520.9|17519.3|17518.7|17517.2|482
1594234800000|2020-07-08 19:00:00|17519.7|17518.2|17519.7|17518.2|17520.7|17519.2|17518.7|17517.2|562
1594235100000|2020-07-08 19:05:00|17519.4|17517.9|17518.7|17517.2|17519.7|17517.9|17517.7|17516.2|104
1594235400000|2020-07-08 19:10:00|17518.1|17516.6|17517.7|17516.2|17519.7|17518.2|17517.7|17516.2|120
1594235700000|2020-07-08 19:15:00|17518.7|17517.2|17517.7|17516.2|17518.9|17517.2|17517.7|17516.2|123
1594236000000|2020-07-08 19:20:00|17518.7|17517.2|17517.7|17516.2|17518.7|17517.2|17517.4|17515.9|192
1594236300000|2020-07-08 19:25:00|17516.7|17515.2|17518.7|17517.2|17518.7|17517.2|17516.7|17515.2|192
1594236600000|2020-07-08 19:30:00|17517.7|17516.2|17517.7|17516.2|17518.8|17517.2|17517.7|17516|92
1594236900000|2020-07-08 19:35:00|17516.8|17515.2|17518.7|17517.2|17518.7|17517.2|17516.7|17515|100
1594237200000|2020-07-08 19:40:00|17518.6|17517.1|17518.6|17517.1|17518.6|17517.1|17518.6|17517.1|31
1594237500000|2020-07-08 19:45:00|||||||||27
1594237800000|2020-07-08 19:50:00|17519.6|17518.1|17517.6|17515.1|17519.6|17518.1|17517.3|17515.1|191
1594238100000|2020-07-08 19:55:00|17516.6|17516.1|17513.6|17512.1|17517.8|17516.1|17513.6|17511.9|591
1594274700000|2020-07-09 06:05:00|17504.3|17502.8|17511.3|17509.8|17511.5|17509.8|17502.3|17500.8|1227
1594275000000|2020-07-09 06:10:00|17510.7|17509.2|17514.3|17512.8|17514.3|17512.8|17509.3|17507.8|871
1594275300000|2020-07-09 06:15:00|17515.3|17513.8|17515.3|17513.8|17518.3|17516.8|17514.3|17512.8|803
1594275600000|2020-07-09 06:20:00|17515.6|17514.1|17514.3|17512.8|17516.5|17514.8|17513.3|17511.8|1001
1594275900000|2020-07-09 06:25:00|17513.5|17511.8|17516.3|17514.8|17517.3|17515.8|17513.3|17511.6|725
1594276200000|2020-07-09 06:30:00|17517.3|17515.8|17517.3|17515.8|17518.4|17516.8|17514.3|17512.8|853
1594276500000|2020-07-09 06:35:00|17516.3|17514.8|17515.3|17513.8|17517.4|17515.8|17514.6|17512.8|299
1594276800000|2020-07-09 06:40:00|17516.3|17514.8|17515.2|17513.7|17516.6|17514.8|17515.2|17513.6|303
1594277100000|2020-07-09 06:45:00|17515.1|17512.7|17514.2|17512.7|17515.2|17513.7|17514.2|17512.7|259
1594277400000|2020-07-09 06:50:00|17515.2|17513.7|17515.2|17513.7|17516.2|17514.7|17514.2|17512.7|213
1594277700000|2020-07-09 06:55:00|17516.2|17514.7|17520.2|17518.7|17521.2|17519.7|17514.2|17512.7|1070
1594278000000|2020-07-09 07:00:00|17520.9|17519.4|17516.2|17514.7|17522.2|17520.7|17513.2|17511.7|2847
1594278300000|2020-07-09 07:05:00|17517.2|17515.7|17517.2|17515.7|17521.2|17519.7|17515.2|17513.7|1554
1594278600000|2020-07-09 07:10:00|17518.2|17516.7|17518.2|17515.7|17519.2|17517.7|17515.2|17513.2|1789
1594278900000|2020-07-09 07:15:00|17517.3|17515.8|17518.2|17516.7|17522.2|17520.7|17517.2|17515.7|1328
1594279200000|2020-07-09 07:20:00|17519.2|17517.7|17524.2|17522.7|17525.2|17523.7|17518.2|17516.7|1947
1594279500000|2020-07-09 07:25:00|17525.2|17523.7|17525.1|17523.6|17527.2|17525.7|17523.2|17521.5|1937
1594279800000|2020-07-09 07:30:00|17526.1|17524.6|17530.1|17528.6|17532.1|17530.6|17525.1|17523.6|3456
1594280100000|2020-07-09 07:35:00|17531.1|17529.6|17531.1|17529.6|17532.3|17530.6|17529.1|17527.6|1839
1594280400000|2020-07-09 07:40:00|17532.1|17530.6|17530.1|17528.6|17532.3|17530.6|17530.1|17528.6|935
1594280700000|2020-07-09 07:45:00|17531.1|17529.6|17534.1|17532.6|17535.1|17533.6|17531.1|17529.6|2769
1594281000000|2020-07-09 07:50:00|17533.4|17531.9|17533.1|17531.6|17534.3|17532.6|17531.1|17529.6|2861
1594281300000|2020-07-09 07:55:00|17534.1|17532.4|17533.1|17531.6|17534.1|17532.6|17531.1|17529.6|890
1594281600000|2020-07-09 08:00:00|17534.1|17532.6|17529.1|17527.6|17534.3|17532.6|17529.1|17527.6|1377
1594281900000|2020-07-09 08:05:00|17530.1|17528.6|17526.1|17524.6|17530.1|17528.6|17526.1|17524.4|2869
1594282200000|2020-07-09 08:10:00|17527.2|17524.7|17525.1|17523.6|17528.1|17526.6|17524.1|17522.6|1757
1594282500000|2020-07-09 08:15:00|17526.1|17524.6|17523|17521.5|17526.1|17524.6|17522|17520.5|1931
1594282800000|2020-07-09 08:20:00|17524|17522.5|17518|17516.5|17524|17522.5|17518|17516.5|2256
1594283100000|2020-07-09 08:25:00|17517|17515.5|17521|17519.5|17521|17519.5|17515|17513.5|2717
1594283400000|2020-07-09 08:30:00|17520.8|17518.5|17524|17522.5|17524|17522.5|17520.8|17518.5|1677
1594283700000|2020-07-09 08:35:00|17525|17523.5|17522|17520.5|17525|17523.5|17521|17519.5|1404
1594284000000|2020-07-09 08:40:00|17521.3|17519.8|17525|17523.5|17525|17523.5|17521|17519.5|2010
1594284300000|2020-07-09 08:45:00|17526|17524.5|17526|17524.5|17526.2|17524.5|17525|17523.3|891
1594284600000|2020-07-09 08:50:00|17525.8|17523.5|17524|17522.5|17526|17524.5|17520|17518.5|1981
1594284900000|2020-07-09 08:55:00|17525|17523.3|17521|17519.5|17525|17523.3|17520|17518.5|2883
1594285200000|2020-07-09 09:00:00|17520|17518.5|17520.9|17519.4|17524.8|17523.3|17520|17518.5|3613
1594285500000|2020-07-09 09:05:00|17521.6|17520.1|17519.9|17518.4|17523.9|17522.4|17519.9|17518.4|1511
1594285800000|2020-07-09 09:10:00|17518.9|17517.4|17517.9|17516.4|17519.9|17518.4|17516.9|17515.4|2153
1594286100000|2020-07-09 09:15:00|17518.9|17517.4|17520.9|17519.4|17520.9|17519.4|17518.9|17517.4|1858
1594286400000|2020-07-09 09:20:00|17520.6|17519.1|17524.9|17523.4|17524.9|17523.4|17520.6|17519.1|2710
1594286700000|2020-07-09 09:25:00|17524.2|17522.7|17526.9|17525.4|17527.9|17526.4|17523.9|17522.1|2487
1594287000000|2020-07-09 09:30:00|17527.9|17526.4|17525.9|17524.4|17527.9|17526.4|17524.9|17523.2|1145
1594287300000|2020-07-09 09:35:00|17526.9|17525.4|17524.9|17523.4|17526.9|17525.4|17523.9|17522.4|2367
1594287600000|2020-07-09 09:40:00|17523.9|17522.4|17526.9|17525.4|17527.9|17526|17521.9|17520.4|2197
1594287900000|2020-07-09 09:45:00|17525.9|17524.4|17524.8|17523.3|17526.9|17525.4|17522.9|17521.4|1840
1594288200000|2020-07-09 09:50:00|17523.8|17522.3|17524.8|17523.3|17526.2|17524.7|17523.8|17522.3|668
1594288500000|2020-07-09 09:55:00|17525.5|17524|17528.8|17527.3|17528.8|17527.3|17524.8|17523.2|1314
1594288800000|2020-07-09 10:00:00|17529.5|17528|17528.8|17527.3|17530.8|17529.3|17527.8|17526.3|1755
1594289100000|2020-07-09 10:05:00|17528.2|17526.7|17528.8|17527.3|17529.8|17528.3|17527.8|17526.3|916
1594289400000|2020-07-09 10:10:00|17529.1|17527.6|17529.8|17528.3|17529.8|17528.3|17527.8|17526.3|1242
1594289700000|2020-07-09 10:15:00|17530.5|17529|17529.8|17528.3|17531.8|17530.3|17528.8|17527.3|1720
1594290000000|2020-07-09 10:20:00|17530.8|17529.3|17528.8|17527.3|17532.8|17531.3|17528.8|17527.3|1607
1594290300000|2020-07-09 10:25:00|17529.8|17528.3|17529.8|17528.3|17530.8|17528.9|17527.8|17526.3|1142
1594290600000|2020-07-09 10:30:00|17530.8|17529.3|17529.8|17528.3|17530.8|17529.3|17528.8|17527.3|758
1594290900000|2020-07-09 10:35:00|17529.1|17527.6|17528.7|17527.2|17529.9|17528.3|17528.7|17527.1|290
1594291200000|2020-07-09 10:40:00|17527.7|17526.2|17527.7|17526.2|17528.7|17527.2|17526.7|17524.2|1375
1594291500000|2020-07-09 10:45:00|17527.9|17526.4|17528.7|17527.2|17529.9|17528.2|17527.7|17526.2|1325
1594291800000|2020-07-09 10:50:00|17529.7|17528.2|17529.7|17528.2|17531.7|17530.2|17528.7|17527.2|1096
1594292100000|2020-07-09 10:55:00|17528.7|17527.2|17529.7|17528.2|17529.7|17528.2|17528.7|17527|522
1594292400000|2020-07-09 11:00:00|17529.4|17527.9|17525.7|17524.2|17529.4|17527.9|17525.7|17524.2|731
1594292700000|2020-07-09 11:05:00|17526.5|17525|17524.7|17523.2|17526.7|17525.2|17524.7|17523.2|1425
1594293000000|2020-07-09 11:10:00|17523.7|17522.2|17523.7|17522.2|17523.7|17522.2|17523.7|17522.2|912
1594293300000|2020-07-09 11:15:00|17523.3|17521.8|17524.7|17523.2|17524.7|17523.2|17522.7|17521|700
1594293600000|2020-07-09 11:20:00|17525.7|17524.2|17527.6|17525.1|17527.7|17526.2|17525.7|17524|981
1594293900000|2020-07-09 11:25:00|17526.8|17525.3|17528.6|17527.1|17528.6|17527.1|17525.8|17524.1|1839
1594294200000|2020-07-09 11:30:00|17529.6|17528.1|17528.6|17527.1|17529.6|17528.1|17528.6|17527.1|667
1594294500000|2020-07-09 11:35:00|17527.6|17526.1|17525.6|17524.1|17528.6|17527.1|17525.6|17524.1|1256
1594294800000|2020-07-09 11:40:00|17526.6|17525.1|17526.6|17525.1|17528.6|17527.1|17525.6|17524.1|1799
1594295100000|2020-07-09 11:45:00|17527.6|17526.1|17526.6|17525.1|17528.6|17527.1|17526.6|17525.1|991
1594295400000|2020-07-09 11:50:00|17527.6|17526.1|17525.6|17524.1|17528.6|17527.1|17525.6|17524.1|1295
1594295700000|2020-07-09 11:55:00|17524.6|17523.1|17525.6|17524.1|17525.6|17524.1|17524.6|17523.1|597
1594296000000|2020-07-09 12:00:00|17526.6|17525.1|17526.6|17525.1|17527.6|17526.1|17526.6|17525.1|882
1594296300000|2020-07-09 12:05:00|17525.6|17524.1|17527.6|17526.1|17528.6|17527.1|17525.6|17524.1|1692
1594296600000|2020-07-09 12:10:00|17527.5|17526|17529.5|17528|17529.5|17528|17527.5|17526|1091
1594296900000|2020-07-09 12:15:00|17528.5|17527|17525.5|17524|17529.5|17528|17524.5|17523|2735
1594297200000|2020-07-09 12:20:00|17526.5|17525|17529.5|17528|17530.5|17529|17525.5|17524|1745
1594297500000|2020-07-09 12:25:00|17528.5|17527|17528.5|17527|17529.5|17528|17527.5|17526|1568
1594297800000|2020-07-09 12:30:00|17527.5|17526|17530.5|17529|17530.5|17529|17525.5|17524|1850
1594298100000|2020-07-09 12:35:00|17531.5|17530|17530.5|17529|17531.5|17530|17528.5|17527|1063
1594298400000|2020-07-09 12:40:00|17529.5|17528|17530.5|17529|17532.5|17531|17529.5|17528|1614
1594298700000|2020-07-09 12:45:00|17531.5|17530|17526.5|17525|17532.5|17531|17525.5|17524|2467
1594299000000|2020-07-09 12:50:00|17527.5|17526|17524.5|17523|17528.5|17527|17524.5|17522.8|3700
1594299300000|2020-07-09 12:55:00|17525.5|17524|17526.4|17524.9|17526.5|17525|17524.5|17523|1373
1594299600000|2020-07-09 13:00:00|17527.3|17524.8|17530.4|17528.9|17531.4|17529.9|17526.4|17524.8|1955
1594299900000|2020-07-09 13:05:00|17531.4|17529.1|17524.4|17522.9|17531.4|17529.1|17524.4|17522.9|1489
1594300200000|2020-07-09 13:10:00|17525.3|17523.8|17527.4|17525.9|17529.6|17527.9|17525.3|17523.8|2084
1594300500000|2020-07-09 13:15:00|17528.4|17526.9|17526.4|17524.9|17529.6|17527.9|17525.4|17523.9|1766
1594300800000|2020-07-09 13:20:00|17525.4|17523.9|17526.4|17524.9|17526.4|17524.9|17524.4|17522.9|1287
1594301100000|2020-07-09 13:25:00|17525.4|17523.9|17522.4|17520.9|17525.4|17523.9|17521.4|17519.7|1661
1594301400000|2020-07-09 13:30:00|17522.6|17520.1|17523.4|17521.9|17526.4|17524.2|17519.7|17518.2|3168
1594301700000|2020-07-09 13:35:00|17524.4|17522.9|17530.4|17528.9|17532.5|17530.9|17523.4|17521.7|3387
1594302000000|2020-07-09 13:40:00|17531.4|17529.9|17532.3|17530.8|17533.3|17531.8|17529.4|17527.9|2569
1594302300000|2020-07-09 13:45:00|17533.3|17531.8|17533.3|17531.8|17535.2|17533.7|17533.3|17531.8|3508
1594302600000|2020-07-09 13:50:00|17533|17531.5|17532.3|17530.8|17535.2|17533.7|17530.3|17528.8|4403
1594302900000|2020-07-09 13:55:00|17533.3|17531.8|17537.1|17535.6|17537.1|17535.6|17532.3|17530.8|1920
1594303200000|2020-07-09 14:00:00|17537.3|17534.8|17539.1|17537.6|17540.1|17538.6|17535.1|17533.6|3412
1594303500000|2020-07-09 14:05:00|17539.8|17538.3|17538.1|17536.6|17539.8|17538.3|17537.1|17534.6|2548
1594303800000|2020-07-09 14:10:00|17538.3|17535.8|17541.1|17539.6|17541.1|17539.6|17537.1|17535.6|3423
1594304100000|2020-07-09 14:15:00|17542.1|17540.6|17550.1|17548.6|17550.9|17549.4|17541.1|17539.6|8804
1594304400000|2020-07-09 14:20:00|17550.9|17549.4|17548.1|17546.6|17554.1|17551.6|17548.1|17546.6|4564
1594304700000|2020-07-09 14:25:00|17548.7|17547.2|17546.7|17545.2|17549.1|17547.6|17546.1|17544.6|3797
1594305000000|2020-07-09 14:30:00|17547.7|17546.2|17548.7|17547.2|17548.7|17547.2|17544.7|17543.2|3262
1594305300000|2020-07-09 14:35:00|17549.4|17547.9|17550.7|17549.2|17551.7|17550.2|17548.7|17547.1|4433
1594305600000|2020-07-09 14:40:00|17551.1|17549.6|17558.7|17557.2|17558.7|17557.2|17550.7|17549.2|6167
1594305900000|2020-07-09 14:45:00|17559.7|17558.2|17558.7|17557.2|17560.9|17559.2|17557.7|17556|6001
1594306200000|2020-07-09 14:50:00|17559.9|17557.4|17556.7|17555.2|17560|17558.5|17555.7|17554.2|4285
1594306500000|2020-07-09 14:55:00|17557|17555.5|17559.7|17558.2|17561.8|17560.2|17557|17555.5|4359
1594306800000|2020-07-09 15:00:00|17560.7|17559.2|17560.7|17559.2|17564.7|17563.2|17559.7|17558|5251
1594307100000|2020-07-09 15:05:00|17561.7|17560.2|17555.7|17554.2|17561.7|17560.2|17555.7|17553.7|5892
1594307400000|2020-07-09 15:10:00|17556.3|17554.8|17554.6|17553.1|17558.6|17557.1|17554.6|17553.1|5476
1594307700000|2020-07-09 15:15:00|17554|17552.5|17555.6|17554.1|17556.8|17555.1|17551.6|17550.1|4662
1594308000000|2020-07-09 15:20:00|17555|17553.5|17551.6|17550.1|17555.6|17554.1|17551.6|17549.6|2489
1594308300000|2020-07-09 15:25:00|17552.6|17551.1|17550.8|17548.3|17554.6|17553.1|17549.8|17548.1|2568
1594308600000|2020-07-09 15:30:00|17550|17548.5|17549.8|17548.3|17551|17549.3|17548.8|17547.3|2900
1594308900000|2020-07-09 15:35:00|17549.1|17547.6|17548.8|17547.3|17549.9|17548.3|17547.8|17546.1|2234
1594309200000|2020-07-09 15:40:00|17548.6|17546.3|17551.7|17550.2|17552.8|17551.3|17547.8|17546.1|1721
1594309500000|2020-07-09 15:45:00|17552.1|17550.6|17551.7|17550.2|17553.7|17552.2|17551.7|17550.2|1516
1594309800000|2020-07-09 15:50:00|17550.7|17549.2|17550.7|17549.2|17551.9|17550.2|17549.7|17548.1|1662
1594310100000|2020-07-09 15:55:00|17551.7|17550.2|17548.7|17547.2|17551.9|17550.2|17547.7|17545.9|1298
1594310400000|2020-07-09 16:00:00|17548.4|17546.9|17546.7|17545.2|17548.7|17547.2|17546.7|17545.2|1448
1594310700000|2020-07-09 16:05:00|17547.7|17546.2|17547.7|17546.2|17548.7|17547.2|17546.7|17545.2|1902
1594311000000|2020-07-09 16:10:00|17548.7|17547.2|17550.7|17549.2|17550.7|17549.2|17547.7|17546.2|951
1594311300000|2020-07-09 16:15:00|17549.7|17548.2|17548.7|17547.2|17550.7|17549.2|17547.7|17546.2|1953
1594311600000|2020-07-09 16:20:00|17547.7|17546.2|17548.7|17547.2|17549.7|17548.2|17547.7|17546.2|1160
1594311900000|2020-07-09 16:25:00|17548.5|17546.2|17548.7|17547.2|17550.8|17549.2|17547.7|17546.2|592
1594312200000|2020-07-09 16:30:00|17549.7|17548.2|17549.6|17548.1|17550.6|17549.1|17547.7|17546.2|850
1594312500000|2020-07-09 16:35:00|17550.6|17549.1|17550.6|17548.1|17550.6|17549.1|17549.6|17548|609
1594312800000|2020-07-09 16:40:00|17549.6|17549.1|17549.6|17548.1|17550.6|17549.1|17548.6|17547.1|578
1594313100000|2020-07-09 16:45:00|17549.3|17547.8|17548.6|17547.1|17549.3|17547.8|17547.6|17546.1|618
1594313400000|2020-07-09 16:50:00|17548.8|17547.3|17549.6|17548.1|17550.6|17549.1|17548.6|17547.1|717
1594313700000|2020-07-09 16:55:00|17548.8|17547.3|17547.6|17546.1|17548.8|17547.3|17547.6|17546.1|716
1594314000000|2020-07-09 17:00:00|17548.6|17547.1|17553.6|17552.1|17557.6|17556.1|17547.6|17546.1|3394
1594314300000|2020-07-09 17:05:00|17554.6|17552.9|17554.6|17553.1|17556.7|17555.1|17552.6|17551.1|1684
1594314600000|2020-07-09 17:10:00|17555.6|17552.9|17557.6|17556.1|17558.6|17557.1|17554.6|17552.9|582
1594314900000|2020-07-09 17:15:00|17557.2|17555.7|17555.5|17554|17557.6|17556.1|17554.5|17553|456
1594315200000|2020-07-09 17:20:00|17555.7|17554.2|17556.5|17555|17557.5|17556|17555.5|17554|511
1594315500000|2020-07-09 17:25:00|17557.2|17555.7|17555.5|17554|17557.5|17556|17555.5|17554|504
1594315800000|2020-07-09 17:30:00|17555.4|17553|17555.5|17554|17556.5|17555|17554.5|17552.8|798
1594316100000|2020-07-09 17:35:00|17554.9|17553.4|17556.5|17555|17556.7|17555|17554.5|17553|199
1594316400000|2020-07-09 17:40:00|17557.5|17556|17558.5|17557|17558.5|17557|17556.5|17555|305
1594316700000|2020-07-09 17:45:00|17559.5|17558|17559.5|17558|17560.5|17559|17558.5|17557|219
1594317000000|2020-07-09 17:50:00|17559.3|17557|17560.8|17559.3|17561.6|17560|17559.3|17557|695
1594317300000|2020-07-09 17:55:00|17560.5|17559|17562.5|17561|17564.5|17563|17560.5|17559|812
1594317600000|2020-07-09 18:00:00|17563.5|17562|17561.5|17560|17563.5|17562|17561.5|17560|391
1594317900000|2020-07-09 18:05:00|17561.6|17560.1|17560.4|17558.9|17562.5|17561|17560.4|17558.8|461
1594318200000|2020-07-09 18:10:00|17561.4|17559.9|17561.4|17559.9|17561.4|17559.9|17560.4|17558.8|139
1594318500000|2020-07-09 18:15:00|17560.6|17558.9|17558.4|17556.9|17560.6|17559.1|17558.4|17556.9|51
1594318800000|2020-07-09 18:20:00|17559.4|17557.9|17560.6|17558.1|17560.6|17558.9|17558.4|17556.7|97
1594319100000|2020-07-09 18:25:00|17560.4|17557.9|17559.4|17557.9|17560.4|17558.9|17557.4|17555.7|68
1594319400000|2020-07-09 18:30:00|17560.4|17558.9|17561.6|17560.1|17561.7|17560.1|17559.4|17557.9|50
1594319700000|2020-07-09 18:35:00|17561.4|17558.9|17561.5|17560|17561.7|17560.1|17560.6|17558.9|27
1594320000000|2020-07-09 18:40:00|17561.4|17559.9|17560.5|17559|17561.7|17560|17559.5|17557.9|93
1594320300000|2020-07-09 18:45:00|17559.5|17558|17559.5|17558|17560.7|17559|17559.5|17557.5|42
1594320600000|2020-07-09 18:50:00|17560.5|17559|17560.5|17559|17560.7|17559|17559.5|17558|63
1594320900000|2020-07-09 18:55:00|17561.5|17560|17561.5|17560|17561.5|17560|17560.3|17558|99
1594321200000|2020-07-09 19:00:00|17560.5|17559|17560.5|17559|17562.7|17561|17559.5|17557.8|247
1594321500000|2020-07-09 19:05:00|17560.3|17558.8|17559.3|17557.8|17561.5|17559.8|17559.3|17557.8|111
1594321800000|2020-07-09 19:10:00|17558.3|17556.8|17556.3|17554.8|17559.5|17557.8|17555.3|17553.8|214
1594322100000|2020-07-09 19:15:00|17555.6|17554.1|17558.3|17556.8|17558.3|17556.8|17555.3|17553.8|168
1594322400000|2020-07-09 19:20:00|17557.3|17555.8|17557.3|17555.8|17559.1|17557|17557.3|17555.8|97
1594322700000|2020-07-09 19:25:00|17558.3|17556.8|17557.3|17555.8|17559.3|17557.8|17556.3|17554.6|357
1594323000000|2020-07-09 19:30:00|17557.1|17555.6|17557.3|17555.8|17558.4|17556.8|17556.3|17554.8|278
1594323300000|2020-07-09 19:35:00|17558.1|17555.6|17556.2|17554.7|17558.3|17556.8|17556.2|17554.7|188
1594323600000|2020-07-09 19:40:00|17557.2|17555.7|17555.2|17553.7|17557.2|17555.7|17554.2|17552.7|259
1594323900000|2020-07-09 19:45:00|17554.6|17553.1|17554.2|17552.7|17554.6|17553.1|17552.2|17550.7|503
1594324200000|2020-07-09 19:50:00|17553.2|17551.7|17552.2|17550.7|17553.4|17551.7|17552.2|17550.7|276
1594324500000|2020-07-09 19:55:00|17553.2|17551.7|17554.2|17552.7|17554.2|17552.7|17553.2|17551.7|241
1594361100000|2020-07-10 06:05:00|17567.9|17566.4|17562.9|17561.4|17568.9|17567.4|17562.9|17561.2|1178
1594361400000|2020-07-10 06:10:00|17561.9|17560.4|17568.9|17567.4|17569.5|17568|17560.9|17559.4|1074
1594361700000|2020-07-10 06:15:00|17569.9|17568.4|17571.9|17570.4|17573.9|17572.4|17568.9|17567.4|1193
1594362000000|2020-07-10 06:20:00|17570.9|17569.4|17575.9|17574.4|17577|17575.4|17570.9|17569.2|1263
1594362300000|2020-07-10 06:25:00|17575.2|17573.7|17572.9|17570.4|17576.7|17574.4|17570.9|17569.4|2105
1594362600000|2020-07-10 06:30:00|17571.9|17571.4|17576.8|17574.3|17576.8|17575.3|17570.9|17569.4|1591
1594362900000|2020-07-10 06:35:00|17575.8|17574.5|17573.8|17572.3|17576.8|17575.3|17572.8|17571.2|1270
1594363200000|2020-07-10 06:40:00|17574|17571.5|17575.8|17574.3|17576.8|17575.3|17569.8|17568.3|3875
1594363500000|2020-07-10 06:45:00|17576.2|17574.7|17579.8|17578.3|17579.8|17578.3|17574.8|17573.3|2009
1594363800000|2020-07-10 06:50:00|17580.8|17579.3|17577.8|17576.3|17581.8|17580.1|17574.8|17573.3|2395
1594364100000|2020-07-10 06:55:00|17578.5|17577|17577.8|17576.3|17579.2|17577.7|17576.8|17575.3|2849
1594364400000|2020-07-10 07:00:00|17576.8|17575.3|17575.8|17574.3|17579.6|17577.6|17574.8|17573.1|3289
1594364700000|2020-07-10 07:05:00|17576.4|17574.9|17576.8|17575.3|17578.8|17576.5|17574.8|17573.1|2008
1594365000000|2020-07-10 07:10:00|17577.8|17576.3|17580.8|17578.3|17580.9|17579.3|17573.8|17572.1|2554
1594365300000|2020-07-10 07:15:00|17579.8|17578.1|17574.8|17573.3|17580.9|17579.3|17573.8|17572.3|2738
1594365600000|2020-07-10 07:20:00|17574.9|17572.4|17574.7|17573.2|17576.7|17575.2|17572.7|17571.2|3196
1594365900000|2020-07-10 07:25:00|17573.7|17572.2|17570.7|17569.2|17575.9|17574.2|17569.7|17568.1|1865
1594366200000|2020-07-10 07:30:00|17571.7|17570.2|17568.7|17567.2|17571.7|17570.2|17567.7|17566|4035
1594366500000|2020-07-10 07:35:00|17568.1|17566.6|17566.7|17565.2|17568.1|17566.6|17564.7|17563|2676
1594366800000|2020-07-10 07:40:00|17565.7|17564.2|17568.7|17567.2|17568.7|17567.2|17563.7|17562.2|2335
1594367100000|2020-07-10 07:45:00|17567.7|17566.2|17568.7|17567.2|17569.7|17568.2|17566.7|17565.2|2298
1594367400000|2020-07-10 07:50:00|17567.7|17566.2|17568.7|17567.2|17568.9|17567.2|17565.7|17564.2|2521
1594367700000|2020-07-10 07:55:00|17569.7|17568.2|17568.7|17567.2|17570.8|17569.2|17567.7|17566|2263
1594368000000|2020-07-10 08:00:00|17567.7|17566.2|17565.7|17564.2|17569.7|17568.2|17562.7|17561.2|3171
1594368300000|2020-07-10 08:05:00|17566.7|17565.2|17564.6|17563.1|17568.7|17567.2|17563.6|17562.1|2262
1594368600000|2020-07-10 08:10:00|17565.8|17563.3|17567.6|17566.1|17569.6|17568.1|17564.6|17563.1|1975
1594368900000|2020-07-10 08:15:00|17566.6|17565.1|17567.6|17566.1|17570.6|17569.1|17566.6|17565.1|4216
1594369200000|2020-07-10 08:20:00|17566.6|17565.1|17568.6|17567.1|17569.6|17568.1|17566.6|17565.1|2582
1594369500000|2020-07-10 08:25:00|17568|17566.5|17569.6|17568.1|17571.6|17570.1|17567.6|17565.9|3887
1594369800000|2020-07-10 08:30:00|17568.6|17567.1|17572.6|17571.1|17573.6|17572.1|17568.6|17567.1|2557
1594370100000|2020-07-10 08:35:00|17573.6|17572.1|17573.6|17572.1|17575.6|17574.1|17571.6|17569.9|3421
1594370400000|2020-07-10 08:40:00|17574.6|17573.1|17574.6|17573.1|17574.6|17573.1|17572.6|17571.1|1899
1594370700000|2020-07-10 08:45:00|17573.6|17572.1|17576.6|17575.1|17577.6|17576.1|17571.6|17570.1|4006
1594371000000|2020-07-10 08:50:00|17575.9|17574.4|17580.5|17579|17580.6|17579.1|17575.6|17574.1|2950
1594371300000|2020-07-10 08:55:00|17579.2|17577.7|17579.5|17578|17581.7|17580|17578.5|17576.9|3394
1594371600000|2020-07-10 09:00:00|17578.5|17577|17580.5|17579|17580.7|17579|17577.5|17576|2237
1594371900000|2020-07-10 09:05:00|17579.5|17578|17584.5|17583|17585.7|17583.7|17578.5|17576.8|2688
1594372200000|2020-07-10 09:10:00|17585.3|17583.8|17587.5|17586|17590.5|17589|17584.5|17583|6430
1594372500000|2020-07-10 09:15:00|17588.5|17587|17589.5|17588|17590.5|17589|17586.5|17585|4248
1594372800000|2020-07-10 09:20:00|17590.5|17589|17589.5|17587|17590.7|17589|17587.5|17586|3899
1594373100000|2020-07-10 09:25:00|17589.3|17588|17591.5|17590|17592.5|17591|17588.5|17587|3439
1594373400000|2020-07-10 09:30:00|17590.8|17589.3|17586.5|17585|17591.5|17590|17586.5|17584.8|2768
1594373700000|2020-07-10 09:35:00|17586.6|17584.1|17587.5|17586|17587.6|17586|17585.5|17583.8|2232
1594374000000|2020-07-10 09:40:00|17586.8|17585.3|17584.4|17582.9|17587.5|17585.6|17583.4|17581.9|4182
1594374300000|2020-07-10 09:45:00|17585.4|17583.1|17584.4|17582.9|17585.4|17583.9|17583.4|17581.8|2831
1594374600000|2020-07-10 09:50:00|17585.4|17583.8|17583.4|17581.9|17585.6|17583.9|17581.4|17579.9|2891
1594374900000|2020-07-10 09:55:00|17584.4|17582.9|17582.4|17580.9|17584.6|17582.9|17582.4|17580.9|2974
1594375200000|2020-07-10 10:00:00|17583.4|17581.9|17582.4|17580.9|17583.4|17581.9|17581.4|17579.9|2495
1594375500000|2020-07-10 10:05:00|17583.4|17581.9|17583.4|17581.9|17584.4|17582.9|17582.4|17580.9|2444
1594375800000|2020-07-10 10:10:00|17582.4|17580.9|17583.4|17581.9|17584.4|17582.9|17582.4|17580.9|2923
1594376100000|2020-07-10 10:15:00|17582.4|17580.9|17582.4|17580.9|17583.4|17581.9|17582.4|17580.7|1295
1594376400000|2020-07-10 10:20:00|17583.4|17581.9|17582.4|17580.9|17584|17582.5|17582|17580|1529
1594376700000|2020-07-10 10:25:00|17581.4|17579.9|17582.3|17580.8|17582.4|17580.9|17581.3|17579.7|836
1594377000000|2020-07-10 10:30:00|17581.3|17579.8|17580.3|17578.8|17581.3|17579.8|17580.3|17578.7|1138
1594377300000|2020-07-10 10:35:00|17581.2|17578.7|17581.3|17579.8|17583.3|17581.8|17580.3|17578.7|3022
1594377600000|2020-07-10 10:40:00|17582.3|17580.8|17581.3|17579.8|17582.3|17580.8|17580.3|17578.8|2245
1594377900000|2020-07-10 10:45:00|17582.3|17580.8|17581.3|17579.8|17582.3|17580.8|17580.3|17578.8|1407
1594378200000|2020-07-10 10:50:00|17580.3|17578.8|17582.3|17580.8|17582.3|17580.8|17580.3|17578.8|644
1594378500000|2020-07-10 10:55:00|17581.3|17579.8|17577.3|17575.8|17582.3|17580.8|17577.3|17575.8|1171
1594378800000|2020-07-10 11:00:00|17576.3|17574.8|17574.3|17572.8|17577.3|17575.8|17574.3|17572.3|2072
1594379100000|2020-07-10 11:05:00|17574.9|17573.4|17574.3|17572.8|17575.3|17573.8|17572.3|17570.8|1900
1594379400000|2020-07-10 11:10:00|17573.9|17572.4|17576.3|17574.8|17576.3|17574.8|17573.3|17571.8|1596
1594379700000|2020-07-10 11:15:00|17576.2|17574.7|17573.2|17571.7|17576.2|17574.7|17572.2|17570.7|2118
1594380000000|2020-07-10 11:20:00|17573.4|17570.7|17573.2|17571.7|17573.4|17571.7|17572.2|17570.6|2043
1594380300000|2020-07-10 11:25:00|17572.2|17570.7|17575.2|17573.7|17576.2|17574.7|17572.2|17570.7|2773
1594380600000|2020-07-10 11:30:00|17574.2|17572.7|17574.2|17572.7|17576.4|17574.7|17574.2|17572.7|2606
1594380900000|2020-07-10 11:35:00|17573.2|17571.7|17573.2|17571.7|17575.2|17573.7|17572.2|17570.7|1364
1594381200000|2020-07-10 11:40:00|17574.2|17572.7|17577.2|17575.7|17578.2|17576.7|17572.2|17570.7|1734
1594381500000|2020-07-10 11:45:00|17577.8|17576.3|17578.2|17576.7|17578.2|17576.7|17576.2|17574.5|1321
1594381800000|2020-07-10 11:50:00|17577.2|17575.7|17580.2|17578.7|17580.3|17578.7|17577.2|17575.7|2554
1594382100000|2020-07-10 11:55:00|17579.2|17577.7|17579.2|17577.7|17581.2|17579.7|17579.2|17577.7|1205
1594382400000|2020-07-10 12:00:00|17580.2|17578.7|17578.1|17576.6|17581.1|17579.6|17577.1|17575.6|1351
1594382700000|2020-07-10 12:05:00|17578|17576.5|17580.1|17578.6|17581.1|17579.6|17576.1|17574.6|2359
1594383000000|2020-07-10 12:10:00|17579.1|17577.6|17581.1|17579.6|17582.3|17580.6|17579.1|17577.6|2376
1594383300000|2020-07-10 12:15:00|17582.1|17580.6|17585.1|17583.6|17588.1|17586.6|17581.1|17579.6|3194
1594383600000|2020-07-10 12:20:00|17586.1|17584.6|17588.1|17586.6|17589.1|17587.6|17585.1|17583.6|2050
1594383900000|2020-07-10 12:25:00|17587.1|17585.6|17589.1|17587.6|17589.4|17587.6|17587.1|17585.6|1303
1594384200000|2020-07-10 12:30:00|17588.1|17586.6|17589.1|17587.6|17590.1|17588.6|17585.1|17583.6|2466
1594384500000|2020-07-10 12:35:00|17590.1|17588.6|17584.1|17582.6|17591.1|17589.6|17584.1|17582.6|3073
1594384800000|2020-07-10 12:40:00|17585.1|17582.4|17585.1|17583.6|17585.1|17583.6|17581.1|17579.4|3471
1594385100000|2020-07-10 12:45:00|17584.1|17582.6|17581|17579.5|17585.1|17583.6|17580|17578.5|2757
1594385400000|2020-07-10 12:50:00|17580|17578.5|17581|17579.5|17582|17580.5|17579|17577.4|1957
1594385700000|2020-07-10 12:55:00|17580|17578.5|17579|17577.5|17582|17580.5|17578|17576.4|2236
1594386000000|2020-07-10 13:00:00|17580|17578.5|17574|17572.5|17580|17578.5|17573|17571.5|2962
1594386300000|2020-07-10 13:05:00|17573|17571.5|17575|17573.5|17576|17574.5|17571|17569.5|3008
1594386600000|2020-07-10 13:10:00|17574|17572.5|17579|17577.5|17579|17577.5|17573|17571.5|2136
1594386900000|2020-07-10 13:15:00|17578|17576.5|17578|17576.5|17579|17577.5|17575|17573.5|1688
1594387200000|2020-07-10 13:20:00|17577|17575.5|17576|17574.5|17578|17576.5|17574|17572.5|3031
1594387500000|2020-07-10 13:25:00|17575|17573.5|17574|17572.5|17576|17574.5|17574|17572.5|2301
1594387800000|2020-07-10 13:30:00|17573|17571.5|17577|17575.5|17577.6|17576.1|17570|17568.5|4736
1594388100000|2020-07-10 13:35:00|17578|17576.5|17570.9|17569.4|17578.1|17576.5|17569.9|17568.4|2883
1594388400000|2020-07-10 13:40:00|17569.9|17568.4|17569.9|17568.4|17570.9|17569.4|17567.9|17566.4|3978
1594388700000|2020-07-10 13:45:00|17570.9|17569.4|17574.9|17573.4|17575.9|17574.4|17567.9|17566.4|3470
1594389000000|2020-07-10 13:50:00|17573.9|17572.4|17574.9|17573.4|17576.9|17575.4|17572.9|17571.4|2252
1594389300000|2020-07-10 13:55:00|17573.9|17572.4|17573.9|17572.4|17575.1|17573.4|17572.9|17571.4|1414
1594389600000|2020-07-10 14:00:00|17574.3|17572.8|17575.9|17574.4|17577.9|17576.4|17574.3|17572.8|1555
1594389900000|2020-07-10 14:05:00|17575.2|17573.7|17570.9|17569.4|17576.1|17574.4|17570.9|17569.4|1867
1594390200000|2020-07-10 14:10:00|17572.1|17569.6|17566.9|17565.4|17572.1|17570.4|17566.9|17565.4|2434
1594390500000|2020-07-10 14:15:00|17567.9|17566.4|17568.9|17567.4|17568.9|17567.4|17565.9|17564.4|3103
1594390800000|2020-07-10 14:20:00|17569.9|17568.4|17571.8|17570.3|17571.8|17570.3|17568.8|17567.3|2234
1594391100000|2020-07-10 14:25:00|17570.8|17569.3|17572.8|17571.3|17572.8|17571.3|17568.8|17567.3|2683
1594391400000|2020-07-10 14:30:00|17573.8|17572.3|17568.8|17567.3|17573.8|17572.3|17567.8|17566.3|2926
1594391700000|2020-07-10 14:35:00|17568.2|17566.7|17568.8|17567.3|17571|17569.3|17567.8|17566.1|2792
1594392000000|2020-07-10 14:40:00|17570|17567.5|17566.8|17565.3|17572.1|17570.3|17565.8|17564.3|2822
1594392300000|2020-07-10 14:45:00|17567.4|17565.9|17568.8|17567.3|17569.8|17568.3|17566.8|17565.3|1824
1594392600000|2020-07-10 14:50:00|17567.8|17566.3|17564.8|17563.3|17568.8|17567.3|17563.8|17562.3|2138
1594392900000|2020-07-10 14:55:00|17565.8|17564.3|17564.8|17563.3|17567.8|17566.3|17563.8|17562.3|1843
1594393200000|2020-07-10 15:00:00|17565.1|17563.6|17566.8|17565.3|17566.8|17565.3|17563.8|17562.3|1596
1594393500000|2020-07-10 15:05:00|17565.8|17564.3|17564.7|17563.2|17567.8|17566.3|17564.7|17563.2|1342
1594393800000|2020-07-10 15:10:00|17563.9|17562.4|17563.7|17562.2|17565.7|17564.2|17562.7|17561.2|1871
1594394100000|2020-07-10 15:15:00|17563.1|17561.6|17563.7|17562.2|17563.7|17562.2|17560.7|17559.2|2812
1594394400000|2020-07-10 15:20:00|17563.4|17561.9|17563.7|17562.2|17564.7|17563.2|17561.7|17560.2|1237
1594394700000|2020-07-10 15:25:00|17563.1|17561.6|17563.7|17562.2|17564.7|17563.2|17562.7|17560.9|870
1594395000000|2020-07-10 15:30:00|17562.7|17561.2|17564.7|17563.2|17565.7|17564.2|17561.7|17560|1787
1594395300000|2020-07-10 15:35:00|17563.9|17562.2|17563.7|17562.2|17565.7|17564.2|17563.7|17562.2|546
1594395600000|2020-07-10 15:40:00|17563.5|17562|17561.7|17560.2|17563.7|17562.2|17561.7|17560|1538
1594395900000|2020-07-10 15:45:00|17562.3|17560.8|17560.7|17559.2|17562.8|17561.2|17560.7|17559.2|1432
1594396200000|2020-07-10 15:50:00|17560.3|17558.8|17557.7|17556.2|17560.3|17558.8|17557.7|17556.2|1668
1594396500000|2020-07-10 15:55:00|17558.7|17557.2|17555.6|17554.1|17558.7|17557.2|17554.6|17553.1|1605
1594396800000|2020-07-10 16:00:00|17555.3|17553.8|17555.6|17554.1|17556.6|17555.1|17552.6|17551.1|2094
1594397100000|2020-07-10 16:05:00|17555.8|17553.3|17553.6|17552.1|17555.8|17554.1|17553.4|17551.1|1042
1594397400000|2020-07-10 16:10:00|17552.6|17551.1|17554.6|17553.1|17554.6|17553.1|17552.6|17551.1|754
1594397700000|2020-07-10 16:15:00|17553.6|17552.1|17555.6|17554.1|17555.6|17554.1|17553.6|17552.1|387
1594398000000|2020-07-10 16:20:00|17555|17553.5|17557.6|17556.1|17557.6|17556.1|17555|17553.5|828
1594398300000|2020-07-10 16:25:00|17557.2|17555.7|17555.6|17554.1|17557.6|17556.1|17555.6|17554.1|421
1594398600000|2020-07-10 16:30:00|17556.6|17555.1|17556.6|17555.1|17557.6|17556.1|17556.6|17555.1|424
1594398900000|2020-07-10 16:35:00|17557.6|17556.1|17557.6|17556.1|17558.6|17557.1|17557.6|17556.1|1363
1594399200000|2020-07-10 16:40:00|17558.6|17557.1|17556.5|17555|17559.6|17558.1|17556.5|17555|1038
1594399500000|2020-07-10 16:45:00|17556.2|17554.7|17554.5|17553|17556.5|17555|17554.5|17553|712
1594399800000|2020-07-10 16:50:00|17555.5|17554|17554.5|17553|17555.5|17554|17554.5|17553|356
1594400100000|2020-07-10 16:55:00|17553.5|17552|17551.5|17550|17553.7|17552|17551.5|17550|1045
1594400400000|2020-07-10 17:00:00|17552.2|17550.7|17553.5|17552|17553.7|17552|17551.5|17550|713
1594400700000|2020-07-10 17:05:00|17554.5|17553|17552.5|17551|17554.7|17553|17552.5|17551|268
1594401000000|2020-07-10 17:10:00|17553.5|17552|17552.5|17551|17553.7|17552|17552.5|17551|172
1594401300000|2020-07-10 17:15:00|17553.5|17550.8|17553.5|17552|17553.7|17552|17551.5|17550|198
1594401600000|2020-07-10 17:20:00|17553.6|17551.1|17552.5|17551|17553.6|17552|17552.5|17551|16
1594401900000|2020-07-10 17:25:00|17553.5|17552|17551.4|17549.9|17553.6|17552|17551.4|17549.9|196
1594402200000|2020-07-10 17:30:00|17552.4|17550.9|17552.4|17550.9|17552.4|17550.9|17552.4|17550.9|188
1594402500000|2020-07-10 17:35:00|17553.3|17551.8|17552.4|17549.9|17553.4|17551.9|17551.4|17549.9|117
1594402800000|2020-07-10 17:40:00|17552.2|17550.9|17551.4|17549.9|17552.4|17550.9|17551.4|17549.9|152
1594403100000|2020-07-10 17:45:00|17551.1|17549.6|17550.4|17548.9|17551.4|17549.9|17550.4|17548.1|380
1594403400000|2020-07-10 17:50:00|17549.4|17547.9|17549.4|17547.9|17549.4|17547.9|17549.4|17547.9|245
1594403700000|2020-07-10 17:55:00|17550.4|17548.9|17549.4|17547.9|17550.4|17548.9|17549.4|17547.9|209
1594404000000|2020-07-10 18:00:00|17550.4|17548.9|17549.4|17547.9|17550.6|17548.9|17549.4|17547.9|217
1594404300000|2020-07-10 18:05:00|||||||||4
1594404600000|2020-07-10 18:10:00|||||||||88
1594404900000|2020-07-10 18:15:00|17549.3|17547.8|17549.3|17547.8|17549.3|17547.8|17549.3|17547.8|52
1594405200000|2020-07-10 18:20:00|||||||||72
1594405500000|2020-07-10 18:25:00|17548.3|17546.8|17545.3|17543.8|17548.8|17546.8|17545.3|17543.8|717
1594405800000|2020-07-10 18:30:00|17544.3|17542.8|17542.3|17540.8|17544.3|17542.8|17542.3|17540.8|1249
1594406100000|2020-07-10 18:35:00|17543.3|17541.8|17541.3|17539.8|17543.3|17541.8|17541.3|17539.6|271
1594406400000|2020-07-10 18:40:00|17542.1|17539.6|17540.3|17538.8|17542.3|17540.8|17540.3|17538.8|571
1594406700000|2020-07-10 18:45:00|17540.9|17539.4|17539.3|17537.8|17541.8|17539.8|17539.3|17537.8|254
1594407000000|2020-07-10 18:50:00|17540.3|17538.8|17540.3|17538.8|17540.3|17538.8|17538.3|17536.8|353
1594407300000|2020-07-10 18:55:00|17540.6|17539.1|17542.3|17540.8|17542.3|17540.8|17540.6|17539.1|203
1594407600000|2020-07-10 19:00:00|17541.6|17540.1|17541.2|17539.7|17543.3|17541.8|17541.2|17539.7|497
1594407900000|2020-07-10 19:05:00|17540.2|17538.7|17540.2|17538.7|17541.2|17539.7|17539.2|17537.7|93
1594408200000|2020-07-10 19:10:00|17539.2|17537.7|17537.2|17535.7|17539.9|17538.4|17537.2|17535.4|369
1594408500000|2020-07-10 19:15:00|17538.2|17536.7|17537.2|17535.7|17538.2|17536.7|17537.2|17535.7|110
1594408800000|2020-07-10 19:20:00|17538.2|17536.7|17537.2|17535.7|17538.2|17536.7|17537.2|17535.7|181
1594409100000|2020-07-10 19:25:00|17538.2|17536.7|17537.2|17535.7|17538.2|17536.7|17537.2|17535.5|255
1594409400000|2020-07-10 19:30:00|17537.4|17535.9|17537.2|17535.7|17538.4|17536.7|17537.2|17535.7|220
1594409700000|2020-07-10 19:35:00|17537.5|17536|17537.2|17535.7|17538.4|17536.7|17536.2|17534.7|328
1594410000000|2020-07-10 19:40:00|17538.2|17536.7|17538.2|17536.7|17539.2|17537.7|17538.2|17536.7|217
1594410300000|2020-07-10 19:45:00|17537.3|17535.8|17537.2|17535.7|17538.2|17536.7|17536.2|17534.7|139
1594410600000|2020-07-10 19:50:00|17537.1|17535.6|17537.1|17535.6|17537.3|17535.6|17536.1|17534.6|144
1594410900000|2020-07-10 19:55:00|17536.5|17535|17534.1|17532.6|17536.5|17535|17534.1|17532.6|443
1594620300000|2020-07-13 06:05:00|17524.7|17523.2|17524.7|17523.2|17527.7|17526.2|17522.7|17521.2|1672
1594620600000|2020-07-13 06:10:00|17525.7|17524.2|17529.7|17528.2|17531.9|17530.2|17525.7|17524.2|1709
1594620900000|2020-07-13 06:15:00|17528.7|17527.2|17522.7|17521.2|17528.7|17527.2|17522.7|17521.2|1395
1594621200000|2020-07-13 06:20:00|17522.6|17521.1|17525.6|17524.1|17525.8|17524.1|17522.6|17521.1|798
1594621500000|2020-07-13 06:25:00|17526.6|17525.1|17524.6|17523.1|17527.6|17526.1|17524.6|17523.1|952
1594621800000|2020-07-13 06:30:00|17524|17522.5|17524.6|17523.1|17525.8|17524.1|17522.6|17521.1|718
1594622100000|2020-07-13 06:35:00|17523.6|17522.1|17522.6|17521.1|17523.6|17522.1|17519.6|17517.9|1182
1594622400000|2020-07-13 06:40:00|17521.6|17520.1|17518.2|17516.7|17521.6|17520.1|17517.6|17516.1|1233
1594622700000|2020-07-13 06:45:00|17517.6|17516.1|17518.6|17517.1|17519.6|17518.1|17516.6|17514.9|1050
1594623000000|2020-07-13 06:50:00|17519.6|17518.1|17517.6|17516.1|17519.6|17518.1|17515.6|17514.1|1580
1594623300000|2020-07-13 06:55:00|17516.6|17515.1|17518.6|17517.1|17518.6|17517.1|17514.6|17513.1|2373
1594623600000|2020-07-13 07:00:00|17517.6|17516.1|17523.6|17522.1|17524.6|17523.1|17517.6|17516.1|3900
1594623900000|2020-07-13 07:05:00|17524.6|17523.1|17528.5|17527|17529.5|17528|17523.6|17522.1|2917
1594624200000|2020-07-13 07:10:00|17529.5|17528|17529.2|17527.7|17529.5|17528|17525.5|17524|1220
1594624500000|2020-07-13 07:15:00|17529.5|17528|17524.5|17523|17529.5|17528|17524.5|17522.8|1261
1594624800000|2020-07-13 07:20:00|17524.9|17523.4|17528.5|17527|17528.5|17527|17523.5|17522|3074
1594625100000|2020-07-13 07:25:00|17529.5|17528|17537.5|17536|17538.7|17537|17528.5|17527|3695
1594625400000|2020-07-13 07:30:00|17537.1|17535.6|17534.5|17533|17539.7|17538|17534.5|17533|3657
1594625700000|2020-07-13 07:35:00|17534.1|17532.6|17536.5|17535|17538.5|17537|17534.1|17532.6|1719
1594626000000|2020-07-13 07:40:00|17537.3|17534.8|17531.5|17530|17537.5|17536|17531.5|17529.8|2369
1594626300000|2020-07-13 07:45:00|17530.5|17529|17535.5|17534|17535.5|17534|17530.5|17528.8|2190
1594626600000|2020-07-13 07:50:00|17534.8|17533.3|17529.4|17527.9|17534.8|17533.3|17529.4|17527.9|3945
1594626900000|2020-07-13 07:55:00|17528.4|17526.9|17526.4|17524.9|17529.4|17527.9|17524.4|17522.9|3590
1594627200000|2020-07-13 08:00:00|17527.4|17525.9|17529.4|17527.9|17529.6|17527.9|17525.4|17523.9|1645
1594627500000|2020-07-13 08:05:00|17530.4|17528.9|17529.4|17527.9|17532.4|17530.9|17528.4|17526.9|1810
1594627800000|2020-07-13 08:10:00|17530.4|17528.9|17534.4|17532.9|17534.4|17532.9|17528.4|17526.9|1863
1594628100000|2020-07-13 08:15:00|17535.4|17533.9|17539.4|17537.9|17539.4|17537.9|17534.4|17532.9|2558
1594628400000|2020-07-13 08:20:00|17538.4|17536.9|17535.4|17533.9|17539.4|17537.9|17534.4|17532.7|2685
1594628700000|2020-07-13 08:25:00|17536.4|17534.9|17537.4|17535.9|17537.6|17535.9|17534.4|17532.9|1862
1594629000000|2020-07-13 08:30:00|17537|17535.5|17537.4|17535.9|17538.4|17536.9|17532.4|17530.9|2766
1594629300000|2020-07-13 08:35:00|17538|17536.5|17535.4|17533.9|17538.4|17536.9|17534.4|17532.9|1931
1594629600000|2020-07-13 08:40:00|17536.4|17534.9|17531.3|17529.8|17536.4|17534.9|17531.3|17529.8|1954
1594629900000|2020-07-13 08:45:00|17532|17530.5|17531.3|17529.8|17534.3|17532.8|17531.3|17529.6|1449
1594630200000|2020-07-13 08:50:00|17532.3|17530.8|17529.3|17527.8|17533.3|17531.8|17528.3|17526.8|1612
1594630500000|2020-07-13 08:55:00|17530.3|17528.8|17532.3|17530.8|17532.3|17530.8|17529.3|17527.8|1790
1594630800000|2020-07-13 09:00:00|17531.3|17529.8|17533.3|17531.8|17534.3|17532.8|17530.3|17528.8|1969
1594631100000|2020-07-13 09:05:00|17533.9|17532.4|17534.3|17532.8|17535.3|17533.8|17533.3|17531.8|623
1594631400000|2020-07-13 09:10:00|17535.3|17533.8|17534.3|17532.8|17536.3|17534.8|17533.3|17531.8|696
1594631700000|2020-07-13 09:15:00|17533.9|17532.4|17535.3|17533.8|17536.3|17534.8|17533.3|17531.8|2208
1594632000000|2020-07-13 09:20:00|17536.3|17534.8|17540.3|17538.8|17540.3|17538.8|17535.3|17533.8|2846
1594632300000|2020-07-13 09:25:00|17539.4|17537.9|17536.2|17534.7|17539.4|17537.9|17535.2|17533.7|2003
1594632600000|2020-07-13 09:30:00|17536.6|17535.1|17535.2|17533.7|17537.2|17535.7|17534.2|17532.7|1429
1594632900000|2020-07-13 09:35:00|17534.8|17533.3|17526.2|17524.7|17535.2|17533.7|17525.2|17523.7|2893
1594633200000|2020-07-13 09:40:00|17525.2|17523.7|17526.2|17524.7|17526.2|17524.7|17524.2|17522.7|1356
1594633500000|2020-07-13 09:45:00|17525.2|17523.7|17522.2|17520.7|17525.2|17523.7|17521.2|17519.7|1879
1594633800000|2020-07-13 09:50:00|17521.6|17520.1|17521.2|17519.7|17523.2|17521.7|17520.2|17518.7|1803
1594634100000|2020-07-13 09:55:00|17520.2|17518.7|17516.2|17514.7|17520.2|17518.7|17516.2|17514.7|3226
1594634400000|2020-07-13 10:00:00|17517.2|17515.7|17515.2|17513.7|17517.2|17515.7|17514.2|17512.7|2294
1594634700000|2020-07-13 10:05:00|17516.2|17514.7|17509.2|17507.7|17517.2|17515.7|17507.2|17505.7|3808
1594635000000|2020-07-13 10:10:00|17508.2|17506.7|17503.2|17501.7|17508.2|17506.7|17502.2|17500.7|4571
1594635300000|2020-07-13 10:15:00|17503.1|17501.6|17499.1|17497.6|17504.1|17502.6|17497.1|17495.6|2849
1594635600000|2020-07-13 10:20:00|17500.1|17498.6|17507.1|17505.6|17507.1|17505.6|17500.1|17498.6|3201
1594635900000|2020-07-13 10:25:00|17506.1|17504.6|17502.1|17500.6|17506.1|17504.6|17501.1|17499.4|2056
1594636200000|2020-07-13 10:30:00|17503.1|17501.6|17502.1|17500.6|17504.1|17502.6|17502.1|17500.6|1042
1594636500000|2020-07-13 10:35:00|17501.1|17499.6|17504.1|17502.6|17504.1|17502.6|17501.1|17499.6|2001
1594636800000|2020-07-13 10:40:00|17503.5|17502|17508.1|17506.6|17508.7|17507.2|17503.1|17501.6|2083
1594637100000|2020-07-13 10:45:00|17507.7|17506.2|17508.1|17506.6|17508.1|17506.6|17506.1|17504.6|1479
1594637400000|2020-07-13 10:50:00|17507.1|17505.6|17505.1|17503.6|17508.1|17506.6|17504.1|17502.6|1831
1594637700000|2020-07-13 10:55:00|17504.1|17502.6|17501.1|17499.6|17504.1|17502.6|17498.1|17496.6|1115
1594638000000|2020-07-13 11:00:00|17500.4|17498.9|17499|17497.5|17501.1|17499.6|17498|17496.5|1497
1594638300000|2020-07-13 11:05:00|17500|17498.5|17498|17496.5|17500.2|17498.5|17498|17496.5|991
1594638600000|2020-07-13 11:10:00|17497|17495.5|17494|17492.5|17497|17495.5|17492|17490.5|3885
1594638900000|2020-07-13 11:15:00|17494.6|17493.1|17495|17493.5|17496|17494.5|17494|17492.5|1548
1594639200000|2020-07-13 11:20:00|17494|17492.5|17497|17495.5|17498|17496.5|17494|17492.5|1640
1594639500000|2020-07-13 11:25:00|17496|17494.5|17494|17492.5|17496|17494.5|17493|17491.5|1685
1594639800000|2020-07-13 11:30:00|17493|17491.5|17488|17486.5|17495|17493.5|17488|17486.5|2113
1594640100000|2020-07-13 11:35:00|17489|17487.5|17487|17485.5|17490|17488.5|17486.6|17485.1|1550
1594640400000|2020-07-13 11:40:00|17486|17484.5|17487|17485.5|17489|17487.5|17486|17484.5|2401
1594640700000|2020-07-13 11:45:00|17486|17484.5|17489.9|17488.4|17492|17490.5|17486|17484.5|1937
1594641000000|2020-07-13 11:50:00|17488.9|17487.4|17489.9|17488.4|17490.9|17489.4|17487.9|17486.4|1718
1594641300000|2020-07-13 11:55:00|17488.9|17487.4|17489.9|17488.4|17492.9|17491.4|17488.9|17487.4|2346
1594641600000|2020-07-13 12:00:00|17489.1|17487.6|17487.9|17486.4|17489.1|17487.6|17486.9|17485.4|1262
1594641900000|2020-07-13 12:05:00|17487.3|17485.8|17486.9|17485.4|17487.3|17485.8|17483.9|17482.4|1755
1594642200000|2020-07-13 12:10:00|17486.3|17484.8|17489.9|17488.4|17490.9|17489.4|17485.9|17484.4|2452
1594642500000|2020-07-13 12:15:00|17488.9|17487.4|17486.9|17485.4|17489.9|17488.4|17486.9|17485.4|908
1594642800000|2020-07-13 12:20:00|17487.9|17486.4|17481.9|17480.4|17487.9|17486.4|17481.9|17480.4|2414
1594643100000|2020-07-13 12:25:00|17480.9|17479.4|17477.9|17476.4|17480.9|17479.4|17476.9|17475.4|3585
1594643400000|2020-07-13 12:30:00|17476.9|17475.4|17476.9|17475.4|17478.9|17477.4|17473.9|17472.4|3443
1594643700000|2020-07-13 12:35:00|17475.9|17474.4|17480.8|17479.3|17480.8|17479.3|17475.9|17474.4|2586
1594644000000|2020-07-13 12:40:00|17481.8|17480.3|17477.8|17476.3|17481.8|17480.3|17475.8|17474.3|2709
1594644300000|2020-07-13 12:45:00|17476.8|17475.3|17470.8|17469.3|17477.8|17476.3|17469.8|17468.3|3855
1594644600000|2020-07-13 12:50:00|17469.8|17468.3|17471.8|17470.3|17471.8|17470.3|17469.8|17468.3|2106
1594644900000|2020-07-13 12:55:00|17470.8|17469.3|17469.8|17468.3|17471.8|17470.3|17468.8|17467.3|2468
1594645200000|2020-07-13 13:00:00|17468.8|17467.3|17466.8|17465.3|17468.8|17467.3|17465.8|17464.3|3359
1594645500000|2020-07-13 13:05:00|17467.8|17466.3|17466.8|17465.3|17468.8|17467.3|17463.8|17462.3|3917
1594645800000|2020-07-13 13:10:00|17467|17465.5|17465.8|17464.3|17467.8|17466.3|17463.4|17461.9|4791
1594646100000|2020-07-13 13:15:00|17464.8|17463.3|17466.8|17465.3|17469|17467.3|17463.8|17462.3|2356
1594646400000|2020-07-13 13:20:00|17467.8|17466.3|17470.7|17469.2|17470.7|17469.2|17464.8|17463.3|3168
1594646700000|2020-07-13 13:25:00|17471.4|17469.9|17472.7|17471.2|17472.7|17471.2|17470.7|17469.2|3347
1594647000000|2020-07-13 13:30:00|17473.7|17472.2|17468.7|17467.2|17474.7|17473.2|17467.7|17466.2|5321
1594647300000|2020-07-13 13:35:00|17467.7|17466.2|17466.7|17465.2|17467.7|17466.2|17464.7|17463.2|3571
1594647600000|2020-07-13 13:40:00|17467.7|17466.2|17465.7|17464.2|17467.7|17466.2|17464.7|17463.2|2611
1594647900000|2020-07-13 13:45:00|17465.1|17463.6|17466.7|17465.2|17468.7|17467.2|17462.7|17461.2|3950
1594648200000|2020-07-13 13:50:00|17467.7|17466.2|17461.7|17460.2|17467.7|17466.2|17460.7|17459.2|4037
1594648500000|2020-07-13 13:55:00|17460.7|17459.2|17464.7|17463.2|17464.7|17463.2|17457.7|17456.2|4400
1594648800000|2020-07-13 14:00:00|17463.7|17462.2|17465.7|17464.2|17465.7|17464.2|17459.7|17458.2|4512
1594649100000|2020-07-13 14:05:00|17464.7|17463.2|17466.6|17465.1|17468.7|17467.2|17464.7|17463.2|3452
1594649400000|2020-07-13 14:10:00|17465.6|17464.1|17464.6|17463.1|17467.8|17466.1|17463.6|17462.1|2966
1594649700000|2020-07-13 14:15:00|17463.6|17462.1|17457.6|17456.1|17464.6|17463.1|17456.6|17455.1|2180
1594650000000|2020-07-13 14:20:00|17457|17455.5|17462.6|17461.1|17463.6|17462.1|17456.6|17455.1|3873
1594650300000|2020-07-13 14:25:00|17463.8|17461.3|17465.6|17464.1|17466.6|17465.1|17461.6|17460.1|3030
1594650600000|2020-07-13 14:30:00|17464.6|17463.1|17463.6|17462.1|17467.6|17466.1|17462.6|17461.1|3827
1594650900000|2020-07-13 14:35:00|17462.6|17461.1|17462.6|17461.1|17463.6|17462.1|17459.6|17458.1|1935
1594651200000|2020-07-13 14:40:00|17463.6|17462.1|17463.6|17462.1|17464.8|17463.1|17461.6|17460.1|2200
1594651500000|2020-07-13 14:45:00|17463|17461.5|17454.6|17453.1|17463|17461.5|17454.6|17453.1|2160
1594651800000|2020-07-13 14:50:00|17455.6|17454.1|17451.6|17450.1|17455.6|17454.1|17451.6|17450.1|5260
1594652100000|2020-07-13 14:55:00|17450.6|17449.1|17450.5|17449|17452.5|17451|17449.9|17448|2766
1594652400000|2020-07-13 15:00:00|17449.5|17448|17447.5|17446|17449.5|17448|17445.5|17444|3730
1594652700000|2020-07-13 15:05:00|17447.1|17445.6|17451.5|17450|17452.7|17451|17447.1|17445.6|2189
1594653000000|2020-07-13 15:10:00|17452.5|17451|17454.5|17453|17455.5|17454|17450.5|17448|4259
1594653300000|2020-07-13 15:15:00|17453.5|17452|17450.5|17449|17453.7|17452|17450.5|17449|2876
1594653600000|2020-07-13 15:20:00|17449.5|17448|17448.5|17447|17449.5|17448|17447.5|17445.8|2542
1594653900000|2020-07-13 15:25:00|17447.5|17446|17451.5|17450|17451.5|17450|17447.5|17446|2538
1594654200000|2020-07-13 15:30:00|17451.9|17450.4|17455.5|17454|17456.5|17455|17451.5|17450|2959
1594654500000|2020-07-13 15:35:00|17454.5|17453|17455.5|17454|17456.7|17455|17454.5|17453|1653
1594654800000|2020-07-13 15:40:00|17456.5|17455|17456.4|17454.9|17457.6|17456|17455.5|17454|2211
1594655100000|2020-07-13 15:45:00|17457.4|17455.9|17458.4|17456.9|17459.4|17457.9|17456.4|17454.9|1165
1594655400000|2020-07-13 15:50:00|17459|17457.5|17460.4|17458.9|17460.4|17458.9|17459|17457.5|1414
1594655700000|2020-07-13 15:55:00|17461.4|17459.9|17464.4|17462.9|17464.4|17462.9|17461.4|17459.9|2001
1594656000000|2020-07-13 16:00:00|17465.4|17463.9|17465.4|17463.9|17467.4|17465.9|17464.4|17462.9|1577
1594656300000|2020-07-13 16:05:00|17466.4|17464.9|17467.4|17465.9|17469.4|17467.9|17466.4|17464.9|1414
1594656600000|2020-07-13 16:10:00|17468.4|17466.9|17467.4|17464.9|17469.4|17467.9|17466.4|17464.4|1050
1594656900000|2020-07-13 16:15:00|17466.4|17465.9|17466.4|17464.9|17467.4|17465.9|17465.6|17463.9|602
1594657200000|2020-07-13 16:20:00|17466.6|17465.1|17465.6|17464.1|17466.6|17465.1|17464.4|17462.1|1382
1594657500000|2020-07-13 16:25:00|17466.2|17464.7|17464.5|17463|17466.2|17464.7|17464.5|17463|634
1594657800000|2020-07-13 16:30:00|17464.9|17463.4|17465.5|17464|17466.1|17464.6|17464.5|17463|348
1594658100000|2020-07-13 16:35:00|17466.5|17465|17468.5|17467|17468.5|17467|17466.5|17465|452
1594658400000|2020-07-13 16:40:00|17469.5|17468|17469.5|17468|17469.7|17468|17468.5|17467|515
1594658700000|2020-07-13 16:45:00|17470.5|17469|17471.5|17470|17471.5|17470|17470.5|17469|738
1594659000000|2020-07-13 16:50:00|17472.5|17471|17471.5|17470|17472.5|17471|17470.5|17468.8|854
1594659300000|2020-07-13 16:55:00|17472.5|17471|17471.5|17470|17472.5|17471|17471.5|17470|479
1594659600000|2020-07-13 17:00:00|17472.5|17471|17472.5|17471|17472.5|17471|17471.5|17469.8|271
1594659900000|2020-07-13 17:05:00|17471.5|17470|17471.5|17470|17472.5|17471|17471.5|17470|206
1594660200000|2020-07-13 17:10:00|17470.5|17469|17468.4|17466.9|17471.5|17470|17468.4|17466.9|508
1594660500000|2020-07-13 17:15:00|||||||||104
1594660800000|2020-07-13 17:20:00|17467.4|17465.9|17467.4|17465.9|17468.4|17466.9|17466.4|17464.9|272
1594661100000|2020-07-13 17:25:00|17468.4|17466.9|17469.4|17467.9|17469.4|17467.9|17468.4|17466.9|183
1594661400000|2020-07-13 17:30:00|17469|17467.5|17468.4|17466.9|17469.4|17467.9|17467.4|17464.9|218
1594661700000|2020-07-13 17:35:00|17469.4|17467.9|17469.4|17467.9|17469.6|17467.9|17468.4|17466.7|79
1594662000000|2020-07-13 17:40:00|17468.4|17466.9|17467.4|17465.9|17469.4|17467.9|17467.4|17465.9|99
1594662300000|2020-07-13 17:45:00|17468.4|17466.9|17467.4|17465.9|17468.6|17466.9|17467.4|17465.7|125
1594662600000|2020-07-13 17:50:00|17468|17466.5|17468.4|17466.9|17469.7|17467.7|17467.4|17465.9|219
1594662900000|2020-07-13 17:55:00|17469.4|17467.9|17468.4|17466.9|17469.5|17467.9|17467.4|17465.9|143
1594663200000|2020-07-13 18:00:00|17468.3|17466.8|17469.5|17468|17470.3|17468.8|17468.3|17466.8|123
1594663500000|2020-07-13 18:05:00|17468.3|17466.8|17469.3|17467.8|17470.5|17468.8|17468.3|17466.8|198
1594663800000|2020-07-13 18:10:00|17470.3|17466.8|17471.3|17469.8|17471.3|17469.8|17469.3|17466.8|215
1594664100000|2020-07-13 18:15:00|17470.3|17468.8|17469.3|17467.8|17470.3|17468.8|17468.3|17466.8|462
1594664400000|2020-07-13 18:20:00|17470.3|17468.8|17472.3|17470.8|17472.3|17470.8|17469.3|17467.6|497
1594664700000|2020-07-13 18:25:00|17471.3|17469.8|17472.3|17470.8|17472.5|17470.8|17471.3|17469.6|135
1594665000000|2020-07-13 18:30:00|17471.9|17470.4|17473.3|17471.8|17474.3|17472.8|17471.3|17469.8|384
1594665300000|2020-07-13 18:35:00|17474.3|17472.8|17474.3|17471.8|17474.5|17472.8|17473.3|17471.5|261
1594665600000|2020-07-13 18:40:00|17474.5|17472|17474.3|17472.8|17474.5|17472.8|17473.3|17471.8|606
1594665900000|2020-07-13 18:45:00|17474.2|17472.7|17474.2|17472.7|17474.2|17472.7|17473.2|17471.6|142
1594666200000|2020-07-13 18:50:00|17473.6|17472.1|17474.2|17472.7|17474.2|17472.7|17473.2|17471.7|100
1594666500000|2020-07-13 18:55:00|17474.6|17473.1|17474.2|17472.7|17475.4|17473.7|17474.2|17472.5|183
1594666800000|2020-07-13 19:00:00|17475.2|17473.7|17475.2|17473.7|17476.2|17474.7|17474.2|17472.7|619
1594667100000|2020-07-13 19:05:00|17476.2|17474.7|17477.2|17475.7|17477.2|17475.7|17475.2|17473.7|465
1594667400000|2020-07-13 19:10:00|17476.2|17474.7|17478.2|17476.7|17478.2|17476.7|17476.2|17474.4|335
1594667700000|2020-07-13 19:15:00|17477.4|17475.9|17479.2|17477.7|17479.2|17477.7|17477.2|17475.5|276
1594668000000|2020-07-13 19:20:00|17478.6|17477.1|17479.2|17477.7|17480.2|17478.7|17478.2|17476.5|235
1594668300000|2020-07-13 19:25:00|17479.6|17478.1|17481|17479.5|17481.4|17479.7|17479.6|17478.1|241
1594668600000|2020-07-13 19:30:00|17482|17480.5|17484|17482.5|17484|17482.5|17481|17479.5|595
1594668900000|2020-07-13 19:35:00|17483|17481.5|17484.9|17483.4|17485|17483.5|17483|17481.5|624
1594669200000|2020-07-13 19:40:00|17483.9|17482.4|17485.9|17484.4|17485.9|17484.4|17483.9|17482.2|469
1594669500000|2020-07-13 19:45:00|17486.3|17484.8|17488.9|17487.4|17488.9|17487.4|17485.9|17484.4|382
1594669800000|2020-07-13 19:50:00|17489.9|17488.4|17491.9|17490.4|17492.9|17491.4|17488.9|17487.2|601
1594670100000|2020-07-13 19:55:00|17490.9|17489.4|17492.9|17491.4|17494.9|17493.4|17490.9|17489.2|833
1594706700000|2020-07-14 06:05:00|17491.6|17490.1|17491.6|17490.1|17494.6|17493.1|17489.6|17488.1|1243
1594707000000|2020-07-14 06:10:00|17490.6|17489.1|17490.6|17489.1|17490.8|17489.1|17487.6|17486.1|1457
1594707300000|2020-07-14 06:15:00|17491.6|17490.1|17489.6|17488.1|17492.6|17491.1|17487.6|17486.1|1654
1594707600000|2020-07-14 06:20:00|17488.6|17487.1|17484.6|17483.1|17488.6|17487.1|17483.6|17482.1|2009
1594707900000|2020-07-14 06:25:00|17484|17482.5|17488.6|17487.1|17488.6|17487.1|17483.6|17482.1|1146
1594708200000|2020-07-14 06:30:00|17487.6|17486.1|17489.5|17488|17490.5|17489|17485.5|17484|2170
1594708500000|2020-07-14 06:35:00|17490.5|17489|17485.7|17483.2|17491.7|17490|17484.5|17483|1626
1594708800000|2020-07-14 06:40:00|17485.5|17483|17485.7|17484.2|17488.7|17487.2|17484.5|17483|1571
1594709100000|2020-07-14 06:45:00|17484.7|17483.2|17485.7|17484.2|17487.7|17486.2|17483.7|17482|1308
1594709400000|2020-07-14 06:50:00|17484.7|17483.2|17479.7|17478.2|17485.7|17484.2|17479.7|17478.2|1278
1594709700000|2020-07-14 06:55:00|17480.7|17479.2|17482.7|17481.2|17482.9|17481.2|17479.7|17478.2|1764
1594710000000|2020-07-14 07:00:00|17482.1|17480.6|17485.7|17484.2|17488.7|17487.2|17481.7|17480.2|3024
1594710300000|2020-07-14 07:05:00|17486.3|17484.8|17485.7|17484.2|17486.7|17485.2|17481.7|17480.2|1823
1594710600000|2020-07-14 07:10:00|17486.7|17485.2|17491.7|17490.2|17491.7|17490.2|17485.7|17484.2|2726
1594710900000|2020-07-14 07:15:00|17490.7|17489.2|17486.6|17485.1|17491.7|17490.2|17483.7|17482.2|3333
1594711200000|2020-07-14 07:20:00|17487.6|17486.1|17491.6|17490.1|17495.6|17494.1|17487.6|17486.1|2282
1594711500000|2020-07-14 07:25:00|17492.6|17491.1|17485.6|17484.1|17492.6|17491.1|17484.8|17483.1|2569
1594711800000|2020-07-14 07:30:00|17486.6|17485.1|17490.4|17488.9|17491.4|17489.9|17485.6|17484.1|2564
1594712100000|2020-07-14 07:35:00|17491.4|17489.9|17492.4|17490.9|17492.4|17490.9|17489.4|17487.9|1491
1594712400000|2020-07-14 07:40:00|17491.4|17489.9|17497.4|17495.9|17498.4|17496.9|17491.4|17489.9|3420
1594712700000|2020-07-14 07:45:00|17496.4|17494.9|17497.4|17495.9|17498.4|17496.9|17495.4|17493.9|2978
1594713000000|2020-07-14 07:50:00|17498.4|17496.9|17498.4|17496.9|17498.4|17496.9|17495.4|17493.9|2118
1594713300000|2020-07-14 07:55:00|17499.4|17497.9|17502.4|17500.9|17502.4|17500.9|17498.4|17496.9|3399
1594713600000|2020-07-14 08:00:00|17503.4|17501.9|17498.4|17496.9|17503.4|17501.9|17495.4|17493.9|3280
1594713900000|2020-07-14 08:05:00|17498|17496.5|17494.3|17492.8|17498|17496.5|17493.3|17491.6|2920
1594714200000|2020-07-14 08:10:00|17493.3|17491.8|17493.3|17491.8|17494.3|17492.8|17492.3|17490.6|2024
1594714500000|2020-07-14 08:15:00|17492.3|17490.8|17492.3|17490.8|17496.3|17494.8|17492.3|17490.8|2402
1594714800000|2020-07-14 08:20:00|17493.3|17491.8|17492.3|17490.8|17494.3|17492.8|17492.3|17490.8|2771
1594715100000|2020-07-14 08:25:00|17492.9|17491.4|17488.3|17486.8|17493.3|17491.8|17488.3|17486.8|2754
1594715400000|2020-07-14 08:30:00|17487.7|17486.2|17486.3|17484.8|17488.3|17486.8|17485.3|17483.6|2008
1594715700000|2020-07-14 08:35:00|17487.3|17485.8|17481.3|17479.8|17487.3|17485.8|17481.3|17478.8|2114
1594716000000|2020-07-14 08:40:00|17482.3|17480.8|17489.3|17487.8|17490.3|17488.8|17480.3|17478.6|3095
1594716300000|2020-07-14 08:45:00|17488.3|17486.8|17486.3|17484.8|17488.5|17486.8|17486.3|17484.8|1095
1594716600000|2020-07-14 08:50:00|17487.3|17485.8|17486.2|17484.7|17488.4|17486.8|17485.2|17483.7|1503
1594716900000|2020-07-14 08:55:00|17485.2|17483.7|17483.2|17480.7|17485.2|17483.7|17482.2|17480.7|1441
1594717200000|2020-07-14 09:00:00|17482.8|17481.7|17485.2|17483.7|17488.2|17486.7|17482.2|17480.7|1852
1594717500000|2020-07-14 09:05:00|17484.2|17482.7|17483.2|17481.7|17484.2|17482.7|17480.2|17478.7|1969
1594717800000|2020-07-14 09:10:00|17484.2|17482.7|17481.2|17479.7|17485.2|17483.7|17479.2|17477.7|2722
1594718100000|2020-07-14 09:15:00|17480.6|17479.1|17474.2|17472.7|17483.2|17481.7|17474.2|17472.7|4391
1594718400000|2020-07-14 09:20:00|17473.6|17472.1|17475.2|17473.7|17475.2|17473.7|17473.2|17471.7|2798
1594718700000|2020-07-14 09:25:00|17476.2|17474.7|17476.2|17474.7|17477.2|17475.7|17476.2|17474.7|1450
1594719000000|2020-07-14 09:30:00|17475.2|17473.7|17475.2|17473.7|17475.2|17473.7|17471.2|17469.7|1530
1594719300000|2020-07-14 09:35:00|17475.8|17474.3|17472.1|17470.6|17475.8|17474.3|17470.2|17468.7|2232
1594719600000|2020-07-14 09:40:00|17471.1|17469.6|17474.1|17472.6|17474.1|17472.6|17471.1|17469.6|3430
1594719900000|2020-07-14 09:45:00|17473.1|17471.6|17471.1|17469.6|17474.1|17472.6|17471.1|17469.6|1076
1594720200000|2020-07-14 09:50:00|17470.1|17468.6|17469.1|17467.6|17472.1|17470.6|17469.1|17467.6|1570
1594720500000|2020-07-14 09:55:00|17470.1|17468.6|17471.1|17469.6|17472.1|17470.6|17469.5|17467.6|1750
1594720800000|2020-07-14 10:00:00|17470.5|17469|17472.1|17470.6|17472.1|17470.6|17468.1|17466.6|2276
1594721100000|2020-07-14 10:05:00|17471.1|17469.6|17471.1|17469.6|17472.1|17470.6|17470.1|17468.6|1019
1594721400000|2020-07-14 10:10:00|17470.1|17468.6|17470.1|17468.6|17471.1|17469.6|17469.1|17467.6|2248
1594721700000|2020-07-14 10:15:00|17471.1|17469.6|17470.1|17468.6|17472.1|17470.6|17470.1|17468.6|1074
1594722000000|2020-07-14 10:20:00|17469.1|17467.6|17470.1|17468.6|17471.1|17469.6|17468.1|17465.6|1430
1594722300000|2020-07-14 10:25:00|17469.1|17467.6|17470|17468.5|17471.1|17469.6|17469|17467.5|1977
1594722600000|2020-07-14 10:30:00|17471|17469.5|17471|17469.5|17473.2|17471.5|17471|17469.5|3108
1594722900000|2020-07-14 10:35:00|17470.4|17468.9|17470|17468.5|17472|17470.5|17470|17468.5|1292
1594723200000|2020-07-14 10:40:00|17469.4|17467.9|17468|17466.5|17469.4|17467.9|17466|17464.5|1966
1594723500000|2020-07-14 10:45:00|17468.6|17467.1|17468|17466.5|17470|17468.5|17467|17465.5|1601
1594723800000|2020-07-14 10:50:00|17467|17465.5|17464|17462.5|17468|17466.5|17464|17462.5|1490
1594724100000|2020-07-14 10:55:00|17465|17463.5|17464|17462.5|17465|17463.5|17464|17462.5|835
1594724400000|2020-07-14 11:00:00|17463.6|17462.1|17464|17462.5|17464|17462.5|17463|17461.5|1142
1594724700000|2020-07-14 11:05:00|17463|17461.5|17467|17465.5|17467|17465.5|17463|17461.5|1123
1594725000000|2020-07-14 11:10:00|17467.6|17466.1|17468.9|17467.4|17470.9|17469.4|17467|17465.5|2889
1594725300000|2020-07-14 11:15:00|17469.9|17468.4|17470.9|17469.4|17470.9|17469.4|17467.9|17466.4|2329
1594725600000|2020-07-14 11:20:00|17471.9|17470.4|17473.9|17472.4|17473.9|17472.4|17470.9|17469.4|1484
1594725900000|2020-07-14 11:25:00|17474.9|17473.4|17472.9|17471.4|17474.9|17473.4|17471.5|17470|1646
1594726200000|2020-07-14 11:30:00|17471.9|17470.4|17471.9|17470.4|17473.9|17472.4|17471.9|17470.4|670
1594726500000|2020-07-14 11:35:00|17471.3|17469.8|17472.9|17471.4|17473.1|17471.4|17470.9|17469.4|1297
1594726800000|2020-07-14 11:40:00|17471.9|17470.4|17471.9|17470.4|17472.9|17471.4|17470.9|17469.2|768
1594727100000|2020-07-14 11:45:00|17472.9|17471.4|17473.9|17472.4|17475.9|17474.4|17471.9|17470.4|1353
1594727400000|2020-07-14 11:50:00|17474.9|17473.4|17471.9|17470.4|17474.9|17473.4|17470.9|17469.4|1305
1594727700000|2020-07-14 11:55:00|17472.9|17471.4|17472.8|17471.3|17473.9|17472.4|17471.9|17470.2|1261
1594728000000|2020-07-14 12:00:00|17472.2|17470.7|17474.8|17473.3|17475.8|17474.3|17471.8|17470.3|1839
1594728300000|2020-07-14 12:05:00|17473.8|17472.3|17473.8|17472.3|17474.8|17473.3|17473.4|17471.9|1291
1594728600000|2020-07-14 12:10:00|17474.8|17473.3|17474.8|17473.3|17476|17474.3|17474.2|17472.7|1545
1594728900000|2020-07-14 12:15:00|17473.8|17472.3|17474.8|17473.3|17475.8|17474.3|17472.8|17471.3|655
1594729200000|2020-07-14 12:20:00|17473.8|17472.3|17474.8|17473.3|17475.8|17474.3|17473.2|17471.7|1441
1594729500000|2020-07-14 12:25:00|17473.8|17472.3|17477.8|17476.3|17478.8|17477.3|17473.8|17472.3|740
1594729800000|2020-07-14 12:30:00|17477.2|17475.7|17488.8|17487.3|17488.8|17487.3|17475.8|17474.3|5917
1594730100000|2020-07-14 12:35:00|17489.8|17488.3|17490.8|17489.3|17490.8|17489.3|17484.8|17483.3|4418
1594730400000|2020-07-14 12:40:00|17491.8|17490.3|17490.8|17489.3|17493.8|17492.3|17489.8|17488.3|4709
1594730700000|2020-07-14 12:45:00|17491.8|17490.3|17491.7|17490.2|17492.7|17491.2|17487.7|17486.2|2985
1594731000000|2020-07-14 12:50:00|17491.1|17489.6|17493.7|17492.2|17493.7|17492.2|17488.7|17487.2|2451
1594731300000|2020-07-14 12:55:00|17493.1|17491.6|17495.7|17494.2|17498.7|17497.2|17492.7|17491.2|4335
1594731600000|2020-07-14 13:00:00|17496.7|17495.2|17490.7|17489.2|17496.7|17495.2|17490.7|17489.2|2697
1594731900000|2020-07-14 13:05:00|17490.1|17488.6|17493.7|17492.2|17494.7|17493.2|17490.1|17488.6|3150
1594732200000|2020-07-14 13:10:00|17492.7|17491.2|17493.7|17492.2|17493.7|17492.2|17490.7|17489.2|1871
1594732500000|2020-07-14 13:15:00|17492.7|17491.2|17492.7|17491.2|17495.7|17494.2|17492.7|17491.2|2103
1594732800000|2020-07-14 13:20:00|17493.7|17492.2|17493.7|17492.2|17494.7|17493.2|17491.7|17490.2|1452
1594733100000|2020-07-14 13:25:00|17494.7|17493.2|17496.7|17495.2|17497.9|17496.2|17493.7|17492.2|2339
1594733400000|2020-07-14 13:30:00|17497.3|17495.8|17498.6|17497.1|17501.6|17500.1|17496.1|17494.6|5097
1594733700000|2020-07-14 13:35:00|17499.6|17498.1|17496.6|17495.1|17502.6|17501.1|17496.6|17495.1|2958
1594734000000|2020-07-14 13:40:00|17495.6|17494.1|17491.6|17490.1|17497.6|17496.1|17488.6|17487.1|3987
1594734300000|2020-07-14 13:45:00|17492.6|17491.1|17496.6|17495.1|17498.6|17497.1|17492.6|17491.1|3161
1594734600000|2020-07-14 13:50:00|17495.6|17494.1|17501.6|17500.1|17505.6|17504.1|17494.6|17493.1|3864
1594734900000|2020-07-14 13:55:00|17502.6|17501.1|17498.6|17497.1|17504.6|17503.1|17497.6|17496.1|4628
1594735200000|2020-07-14 14:00:00|17499.6|17498.1|17503.6|17502.1|17503.6|17502.1|17498.6|17496.9|3509
1594735500000|2020-07-14 14:05:00|17504.6|17503.1|17507.6|17506.1|17507.6|17506.1|17501.6|17500.1|3878
1594735800000|2020-07-14 14:10:00|17507|17505.5|17506.6|17505.1|17508.6|17507.1|17503.6|17502.1|3336
1594736100000|2020-07-14 14:15:00|17506|17504.5|17504.6|17503.1|17506|17504.5|17502.6|17501.1|2689
1594736400000|2020-07-14 14:20:00|17505.6|17504.1|17499.5|17498|17505.6|17504.1|17499.5|17498|3162
1594736700000|2020-07-14 14:25:00|17500.3|17498.8|17500.5|17499|17501.5|17500|17498.5|17497|3331
1594737000000|2020-07-14 14:30:00|17499.5|17498|17496.5|17495|17500.5|17499|17496.5|17495|3211
1594737300000|2020-07-14 14:35:00|17497.5|17496|17499.5|17498|17499.5|17498|17494.5|17493|4161
1594737600000|2020-07-14 14:40:00|17498.5|17497|17503.5|17502|17504.7|17503|17498.5|17497|4506
1594737900000|2020-07-14 14:45:00|17504.1|17502.6|17504.5|17503|17506.5|17505|17501.5|17500|3717
1594738200000|2020-07-14 14:50:00|17504.1|17502.6|17502.5|17501|17506.5|17505|17502.5|17501|9151
1594738500000|2020-07-14 14:55:00|17503.5|17502|17505.5|17504|17506.5|17505|17502.5|17501|3005
1594738800000|2020-07-14 15:00:00|17505.1|17503.6|17503.5|17502|17506.5|17505|17501.5|17500|2829
1594739100000|2020-07-14 15:05:00|17503.9|17502.4|17501.4|17499.9|17508.7|17507|17497.4|17495.9|3481
1594739400000|2020-07-14 15:10:00|17500.4|17498.9|17509.4|17507.9|17510.4|17508.9|17499.4|17497.9|5271
1594739700000|2020-07-14 15:15:00|17510.4|17508.9|17506.4|17504.9|17511.4|17509.9|17506.4|17504.9|4722
1594740000000|2020-07-14 15:20:00|17506|17504.5|17504.4|17502.9|17507.4|17505.9|17503.4|17501.9|2595
1594740300000|2020-07-14 15:25:00|17503.4|17501.9|17503.4|17501.9|17504.4|17502.9|17502.4|17500.9|1968
1594740600000|2020-07-14 15:30:00|17504.4|17502.9|17502.2|17500.7|17505.4|17503.9|17502.2|17500.7|2218
1594740900000|2020-07-14 15:35:00|17503.2|17501.7|17507.2|17505.7|17507.4|17505.7|17503.2|17501.5|2379
1594741200000|2020-07-14 15:40:00|17506.2|17504.7|17505.2|17503.7|17507.2|17505.7|17505.2|17503.7|959
1594741500000|2020-07-14 15:45:00|17504.8|17503.3|17505.4|17502.9|17506.2|17504.7|17504.2|17502.7|762
1594741800000|2020-07-14 15:50:00|17505.2|17502.7|17507.1|17505.6|17508.2|17506.7|17504.2|17502.7|822
1594742100000|2020-07-14 15:55:00|17508.1|17506.6|17508.1|17506.6|17508.1|17506.6|17507.1|17505.6|794
1594742400000|2020-07-14 16:00:00|17508.5|17507|17510.1|17508.6|17511.1|17509.6|17508.1|17506.6|1139
1594742700000|2020-07-14 16:05:00|17511.1|17509.6|17511.1|17509.6|17512.1|17510.6|17510.1|17508.6|806
1594743000000|2020-07-14 16:10:00|17510.1|17508.6|17511.1|17509.6|17511.1|17509.6|17510.1|17508.6|439
1594743300000|2020-07-14 16:15:00|17510.1|17508.6|17509.1|17507.6|17511.3|17509.6|17509.1|17507.6|497
1594743600000|2020-07-14 16:20:00|17509.5|17508|17507.1|17505.6|17510.1|17508.6|17506.1|17504.6|1226
1594743900000|2020-07-14 16:25:00|17506.1|17504.6|17508.1|17506.6|17509.3|17507.6|17506.1|17504.6|273
1594744200000|2020-07-14 16:30:00|17507.5|17505.6|17506.1|17504.6|17507.5|17506.6|17506.1|17504.6|380
1594744500000|2020-07-14 16:35:00|17507.1|17505.6|17508.1|17506.6|17509.3|17507.6|17507.1|17505.6|873
1594744800000|2020-07-14 16:40:00|17508|17506.5|17509|17507.5|17509|17507.5|17508|17506.5|103
1594745100000|2020-07-14 16:45:00|17508|17506.5|17507|17505.5|17508|17506.5|17506.6|17505.1|320
1594745400000|2020-07-14 16:50:00|||||||||92
1594745700000|2020-07-14 16:55:00|17508|17506.5|17509|17507.5|17510|17508.5|17508|17506.5|985
1594746000000|2020-07-14 17:00:00|17509.6|17508.1|17509|17507.5|17510|17508.5|17509|17507.5|148
1594746300000|2020-07-14 17:05:00|17508|17506.5|17509|17507.5|17510|17508.5|17508|17506.5|357
1594746600000|2020-07-14 17:10:00|17509.6|17508.1|17508|17505.5|17510|17508.5|17507|17505.5|250
1594746900000|2020-07-14 17:15:00|17507.2|17505.7|17508|17506.5|17509|17507.5|17507|17505.3|83
1594747200000|2020-07-14 17:20:00|17507|17505.5|17507|17505.5|17508.2|17506.5|17507|17505.3|203
1594747500000|2020-07-14 17:25:00|17508|17506.5|17506.9|17505.4|17508.1|17506.5|17506.9|17505.4|221
1594747800000|2020-07-14 17:30:00|17507.5|17506|17505.9|17504.4|17507.9|17506.4|17504.9|17503.2|180
1594748100000|2020-07-14 17:35:00|17506.5|17505|17507.9|17506.4|17508.9|17507.4|17506.5|17505|506
1594748400000|2020-07-14 17:40:00|17506.9|17505.4|17507.9|17506.4|17509.1|17507.4|17506.9|17505.4|99
1594748700000|2020-07-14 17:45:00|17506.9|17505.4|17506.9|17505.4|17506.9|17505.4|17506.9|17505.4|4
1594749000000|2020-07-14 17:50:00|||||||||16
1594749300000|2020-07-14 17:55:00|17507.1|17504.6|17508.9|17507.4|17511.5|17510|17506.6|17504.6|1073
1594749600000|2020-07-14 18:00:00|17508.3|17506.8|17507.9|17506.4|17508.9|17507.4|17506.9|17505.2|382
1594749900000|2020-07-14 18:05:00|17507.3|17505.8|17507.9|17506.4|17510.1|17508.4|17506.9|17505.4|140
1594750200000|2020-07-14 18:10:00|17508.3|17506.8|17507.8|17506.3|17508.9|17507.4|17507.8|17506.1|69
1594750500000|2020-07-14 18:15:00|||||||||152
1594750800000|2020-07-14 18:20:00|17507.2|17505.7|17505.8|17504.3|17507.8|17506.3|17505.8|17504.3|63
1594751100000|2020-07-14 18:25:00|17506.8|17505.3|17504.8|17503.3|17507|17505.3|17504.8|17503.3|170
1594751400000|2020-07-14 18:30:00|||||||||85
1594751700000|2020-07-14 18:35:00|17504.4|17502.9|17503.8|17502.3|17504.8|17503.3|17503.8|17502.3|219
1594752000000|2020-07-14 18:40:00|17504.4|17502.9|17503.8|17502.3|17504.8|17503.3|17503.8|17502.1|104
1594752300000|2020-07-14 18:45:00|17504.8|17503.3|17505.8|17504.3|17505.8|17504.3|17503.8|17502.1|41
1594752600000|2020-07-14 18:50:00|17504.8|17503.3|17503.8|17502.3|17504.8|17503.3|17503.8|17502.3|66
1594752900000|2020-07-14 18:55:00|17504.2|17502.7|17504.8|17503.3|17504.8|17503.3|17502.8|17501.3|383
1594753200000|2020-07-14 19:00:00|17503.8|17502.3|17504.7|17503.2|17504.7|17503.2|17502.7|17501.2|410
1594753500000|2020-07-14 19:05:00|17504.3|17502.8|17502.7|17501.2|17504.7|17503.2|17502.1|17500.6|288
1594753800000|2020-07-14 19:10:00|17501.7|17500.2|17502.7|17501.2|17503.7|17502.2|17501.7|17500.2|241
1594754100000|2020-07-14 19:15:00|17501.7|17500.2|17501.7|17500.2|17502.7|17501.2|17501.7|17500.2|262
1594754400000|2020-07-14 19:20:00|17501.1|17499.6|17500.7|17499.2|17501.1|17499.6|17500.7|17499.2|282
1594754700000|2020-07-14 19:25:00|17499.7|17498.2|17500.7|17499.2|17500.7|17499.2|17499.7|17498.2|301
1594755000000|2020-07-14 19:30:00|17500.3|17498.8|17500.7|17499.2|17500.7|17499.2|17499.7|17498|202
1594755300000|2020-07-14 19:35:00|17499.9|17498.2|17499.7|17498.2|17500.7|17499.2|17499.7|17498.2|42
1594755600000|2020-07-14 19:40:00|17498.7|17497.2|17498.7|17497.2|17498.7|17497.2|17497.7|17496.2|377
1594755900000|2020-07-14 19:45:00|17498.1|17496.6|17497.6|17496.1|17498.7|17497.2|17497.6|17496.1|193
1594756200000|2020-07-14 19:50:00|17497.2|17495.7|17494.6|17493.1|17497.4|17495.7|17494.6|17493.1|886
1594756500000|2020-07-14 19:55:00|17495.4|17493.9|17494.8|17492.3|17495.6|17494.1|17493.6|17492.1|562
1594793100000|2020-07-15 06:05:00|17488.3|17485.8|17487.3|17485.8|17488.3|17486.8|17484.3|17482.8|1212
1594793400000|2020-07-15 06:10:00|17487.5|17486|17485.3|17483.8|17490.3|17488.8|17484.3|17482.8|869
1594793700000|2020-07-15 06:15:00|17486.3|17484.8|17483.3|17481.8|17488.3|17486.8|17483.3|17481.8|976
1594794000000|2020-07-15 06:20:00|17484.3|17482.6|17487.3|17485.8|17489.3|17487.8|17483.3|17481.8|738
1594794300000|2020-07-15 06:25:00|17488.3|17486.8|17489.3|17487.8|17490.5|17488.8|17488.3|17486.6|732
1594794600000|2020-07-15 06:30:00|17488.3|17486.8|17492.3|17490.8|17493.3|17491.8|17488.3|17486.6|691
1594794900000|2020-07-15 06:35:00|17493.3|17491.8|17491.3|17489.8|17493.3|17491.8|17488.3|17486.8|554
1594795200000|2020-07-15 06:40:00|17492.3|17490.8|17487.2|17485.7|17492.3|17490.8|17486.2|17484.7|1228
1594795500000|2020-07-15 06:45:00|17488.2|17486.7|17488.2|17486.7|17490.2|17488.7|17488|17485.5|582
1594795800000|2020-07-15 06:50:00|17488.6|17487.1|17493.2|17491.7|17493.2|17491.7|17488.2|17486.7|845
1594796100000|2020-07-15 06:55:00|17492.2|17490.7|17497.2|17495.7|17497.8|17496.3|17492.2|17490.7|2379
1594796400000|2020-07-15 07:00:00|17496.8|17495.3|17498.2|17496.7|17499.2|17497.7|17495.2|17493.7|2058
1594796700000|2020-07-15 07:05:00|17497.2|17495.7|17503.2|17501.7|17505.2|17503.7|17497.2|17495.7|2564
1594797000000|2020-07-15 07:10:00|17502.2|17500.7|17504.2|17502.7|17505.2|17503.7|17502.2|17500.7|2943
1594797300000|2020-07-15 07:15:00|17505.2|17503.7|17506.2|17504.7|17507.2|17505.7|17505.2|17503.7|2610
1594797600000|2020-07-15 07:20:00|17507.2|17505.7|17510.2|17508.7|17510.2|17508.7|17506.2|17504.7|2347
1594797900000|2020-07-15 07:25:00|17509.2|17507.7|17505.1|17503.6|17509.2|17507.7|17504.1|17502.6|2268
1594798200000|2020-07-15 07:30:00|17504.1|17502.6|17501.1|17499.6|17504.1|17502.6|17501.1|17499.6|1049
1594798500000|2020-07-15 07:35:00|17501.5|17500|17508.1|17506.6|17508.1|17506.6|17501.1|17499.6|1706
1594798800000|2020-07-15 07:40:00|17507.1|17505.6|17504.1|17502.6|17507.1|17505.6|17503.1|17501.6|2025
1594799100000|2020-07-15 07:45:00|17503.5|17502|17512.1|17510.6|17512.1|17510.6|17503.1|17501.6|3067
1594799400000|2020-07-15 07:50:00|17511.1|17509.6|17513.1|17511.6|17517.1|17515.6|17511.1|17509.6|2700
1594799700000|2020-07-15 07:55:00|17512.1|17510.6|17513.1|17511.6|17514.1|17512.6|17510.1|17508.6|2291
1594800000000|2020-07-15 08:00:00|17512.1|17510.6|17510.1|17508.6|17512.1|17510.6|17509.1|17507.6|2299
1594800300000|2020-07-15 08:05:00|17511.1|17509.6|17519.1|17517.6|17520.1|17518.6|17511.1|17509.6|4049
1594800600000|2020-07-15 08:10:00|17519.5|17518|17519.1|17517.6|17522.1|17520.6|17519.1|17517.6|3599
1594800900000|2020-07-15 08:15:00|17520.1|17518.6|17519|17517.5|17520.1|17518.6|17516|17514.5|6538
1594801200000|2020-07-15 08:20:00|17520|17518.5|17518|17516.5|17520|17518.5|17515|17513.3|6638
1594801500000|2020-07-15 08:25:00|17519|17517.5|17518|17516.5|17521|17519.5|17516|17514.5|2686
1594801800000|2020-07-15 08:30:00|17517|17515.5|17526|17524.5|17529|17527.5|17515|17513.5|8408
1594802100000|2020-07-15 08:35:00|17525|17523.5|17525|17523.5|17526|17524.5|17523|17521.5|4745
1594802400000|2020-07-15 08:40:00|17526|17524.5|17526|17524.5|17527|17525.5|17524|17522.5|2004
1594802700000|2020-07-15 08:45:00|17525|17523.5|17529|17527.5|17529|17527.5|17524|17522.5|2101
1594803000000|2020-07-15 08:50:00|17528|17526.5|17530|17528.5|17532|17530.5|17527|17525.5|4319
1594803300000|2020-07-15 08:55:00|17531|17529.5|17531|17529.5|17531|17529.5|17529|17527.5|4076
1594803600000|2020-07-15 09:00:00|17532|17530.5|17531.9|17530.4|17532|17530.5|17528.9|17527.4|3067
1594803900000|2020-07-15 09:05:00|17531.3|17529.8|17531.9|17530.4|17531.9|17530.4|17530.9|17529.4|1909
1594804200000|2020-07-15 09:10:00|17531.5|17530|17524.9|17523.4|17531.9|17530.4|17524.9|17523.4|4629
1594804500000|2020-07-15 09:15:00|17525.9|17524.4|17523.9|17522.4|17526.9|17525.4|17521.9|17520.4|2684
1594804800000|2020-07-15 09:20:00|17524.9|17523.4|17524.9|17523.4|17526.9|17525.4|17523.9|17522.4|3310
1594805100000|2020-07-15 09:25:00|17524.5|17523|17523.9|17522.4|17524.9|17523.4|17521.9|17520.4|4932
1594805400000|2020-07-15 09:30:00|17522.9|17521.4|17524.9|17523.4|17527.9|17526.4|17522.9|17521.2|5413
1594805700000|2020-07-15 09:35:00|17525.9|17524.4|17525.9|17524.4|17526.9|17525.4|17523.9|17522.4|4743
1594806000000|2020-07-15 09:40:00|17524.9|17523.4|17523.9|17522.4|17524.9|17523.4|17521.9|17520.4|2566
1594806300000|2020-07-15 09:45:00|17524.9|17523.4|17523.8|17522.3|17525.9|17524.4|17523.8|17522.3|3055
1594806600000|2020-07-15 09:50:00|17522.8|17521.3|17521.8|17520.3|17523.8|17522.3|17520.8|17519.3|3583
1594806900000|2020-07-15 09:55:00|17520.8|17519.3|17521.8|17520.3|17522.8|17521.3|17520.8|17519.3|2495
1594807200000|2020-07-15 10:00:00|17520.8|17519.3|17519.8|17518.3|17522.8|17521.3|17519.8|17518.1|2429
1594807500000|2020-07-15 10:05:00|17520.8|17519.3|17522.8|17521.3|17523.8|17522.3|17518.8|17517.3|2631
1594807800000|2020-07-15 10:10:00|17523.8|17522.3|17518.8|17517.3|17523.8|17522.3|17517.8|17516.3|4121
1594808100000|2020-07-15 10:15:00|17518.2|17516.7|17522.8|17521.3|17523.8|17522.3|17518.2|17516.3|1593
1594808400000|2020-07-15 10:20:00|17522.2|17520.7|17521.8|17520.3|17523|17521.3|17519.8|17518.3|1992
1594808700000|2020-07-15 10:25:00|17522.2|17520.7|17522.8|17521.3|17524.8|17523.3|17522.2|17520.7|3129
1594809000000|2020-07-15 10:30:00|17521.8|17520.3|17518.8|17517.3|17524.8|17523.3|17518.8|17517.3|3187
1594809300000|2020-07-15 10:35:00|17519.8|17518.3|17515.7|17514.2|17519.8|17518.3|17515.7|17514.2|4817
1594809600000|2020-07-15 10:40:00|17514.7|17513.2|17508.7|17507.2|17515.7|17514.2|17508.7|17507.2|3841
1594809900000|2020-07-15 10:45:00|17508.3|17506.8|17504.7|17503.2|17508.7|17507.2|17503.7|17502.2|3548
1594810200000|2020-07-15 10:50:00|17503.7|17502.2|17500.7|17499.2|17504.9|17503.2|17500.7|17499.2|2858
1594810500000|2020-07-15 10:55:00|17499.7|17498.2|17493.7|17492.2|17500.7|17499.2|17493.7|17492.2|3377
1594810800000|2020-07-15 11:00:00|17492.7|17491.2|17495.7|17494.2|17498.7|17497.2|17491.7|17490.2|5063
1594811100000|2020-07-15 11:05:00|17494.7|17493.2|17496.7|17495.2|17496.7|17495.2|17493.7|17492.2|3284
1594811400000|2020-07-15 11:10:00|17495.7|17494.2|17494.7|17493.2|17498.7|17497.2|17492.7|17491.2|2139
1594811700000|2020-07-15 11:15:00|17495.7|17494.2|17498.7|17497.2|17499.1|17497.6|17494.7|17493.2|2080
1594812000000|2020-07-15 11:20:00|17499.7|17498.2|17499.6|17498.1|17499.7|17498.2|17495.6|17494.1|1861
1594812300000|2020-07-15 11:25:00|17498.6|17497.1|17499.6|17498.1|17500.6|17499.1|17497.6|17496.1|2072
1594812600000|2020-07-15 11:30:00|17498.6|17497.1|17492.6|17491.1|17500.6|17499.1|17492.6|17491.1|2637
1594812900000|2020-07-15 11:35:00|17493.6|17492.1|17488.6|17487.1|17493.6|17492.1|17488.6|17487.1|1448
1594813200000|2020-07-15 11:40:00|17487.6|17486.1|17487.6|17486.1|17489.6|17488.1|17486.6|17485.1|2331
1594813500000|2020-07-15 11:45:00|17486.6|17485.1|17491.6|17490.1|17492.6|17491.1|17485.6|17484.1|1782
1594813800000|2020-07-15 11:50:00|17490.6|17489.1|17484.6|17483.1|17490.6|17489.1|17483.6|17482.1|3103
1594814100000|2020-07-15 11:55:00|17485.6|17484.1|17488.6|17487.1|17489.6|17488.1|17484.6|17483.1|2252
1594814400000|2020-07-15 12:00:00|17488.8|17486.3|17483.6|17482.1|17488.8|17487.1|17481.6|17480.1|3438
1594814700000|2020-07-15 12:05:00|17484.6|17483.1|17481.5|17480|17485.6|17484.1|17479.5|17478|3773
1594815000000|2020-07-15 12:10:00|17481|17479.5|17482.5|17481|17482.5|17481|17478.5|17477|1726
1594815300000|2020-07-15 12:15:00|17483.5|17482|17485.5|17484|17485.5|17484|17483.5|17481|1846
1594815600000|2020-07-15 12:20:00|17486.5|17485|17483.5|17482|17489.5|17488|17483.5|17482|3269
1594815900000|2020-07-15 12:25:00|17484.1|17482.6|17484.5|17483|17485.5|17484|17481.5|17480|1739
1594816200000|2020-07-15 12:30:00|17483.5|17482|17477.5|17476|17483.5|17482|17477.5|17476|2507
1594816500000|2020-07-15 12:35:00|17478.5|17477|17483.5|17482|17483.5|17482|17477.5|17476|2342
1594816800000|2020-07-15 12:40:00|17482.5|17481|17484.5|17483|17485.5|17484|17481.5|17480|1584
1594817100000|2020-07-15 12:45:00|17483.5|17482|17485.5|17484|17485.5|17484|17482.5|17480|3042
1594817400000|2020-07-15 12:50:00|17484.5|17483|17485.5|17484|17487.5|17486|17484.5|17483|2353
1594817700000|2020-07-15 12:55:00|17485.9|17484.4|17485.4|17483.9|17488.4|17486.9|17485.4|17483.9|1405
1594818000000|2020-07-15 13:00:00|17483.4|17481.9|17480.4|17478.9|17486.4|17484.9|17478.4|17476.9|3432
1594818300000|2020-07-15 13:05:00|17479.4|17477.9|17486.4|17484.9|17487.4|17485.9|17479.4|17477.9|2310
1594818600000|2020-07-15 13:10:00|17485.4|17483.9|17489.4|17487.9|17489.4|17487.9|17484.4|17482.9|2401
1594818900000|2020-07-15 13:15:00|17490.4|17488.9|17487.4|17485.9|17490.4|17488.9|17484.4|17482.9|1537
1594819200000|2020-07-15 13:20:00|17486.4|17484.9|17484.4|17482.9|17486.4|17484.9|17483.4|17481.9|1651
1594819500000|2020-07-15 13:25:00|17483.4|17481.9|17486.4|17484.9|17488.4|17486.9|17483.4|17481.9|946
1594819800000|2020-07-15 13:30:00|17485.4|17483.9|17488.4|17486.9|17491.6|17489.9|17485.4|17483.9|2749
1594820100000|2020-07-15 13:35:00|17487.4|17485.9|17489.4|17487.9|17491.4|17489.9|17485.4|17483.9|2587
1594820400000|2020-07-15 13:40:00|17488.4|17486.9|17481.3|17479.8|17489.4|17487.9|17480.3|17478.8|2536
1594820700000|2020-07-15 13:45:00|17481.8|17480.3|17486.3|17484.8|17486.3|17484.8|17480.3|17478.8|2241
1594821000000|2020-07-15 13:50:00|17485.9|17484.4|17492.3|17490.8|17494.3|17492.8|17485.3|17483.6|4370
1594821300000|2020-07-15 13:55:00|17493.3|17491.8|17493.3|17491.8|17494.3|17492.8|17490.3|17488.8|4672
1594821600000|2020-07-15 14:00:00|17494.3|17492.8|17496.3|17494.8|17497.3|17495.8|17494.3|17492.8|4041
1594821900000|2020-07-15 14:05:00|17495.3|17493.8|17497.3|17495.8|17498.3|17496.8|17494.3|17492.8|2305
1594822200000|2020-07-15 14:10:00|17497.5|17495|17504.3|17502.8|17504.3|17502.8|17496.3|17494.8|4903
1594822500000|2020-07-15 14:15:00|17503.3|17501.8|17504.3|17502.8|17505.3|17503.8|17500.3|17498.8|3990
1594822800000|2020-07-15 14:20:00|17505.3|17503.8|17502.3|17500.8|17505.3|17503.8|17502.3|17500.8|2634
1594823100000|2020-07-15 14:25:00|17503.3|17501.8|17503.2|17501.7|17505.3|17503.8|17502.2|17500.7|2361
1594823400000|2020-07-15 14:30:00|17502.8|17501.3|17499.2|17497.7|17505.8|17504.3|17498.2|17496.7|4066
1594823700000|2020-07-15 14:35:00|17498.2|17496.7|17503.2|17501.7|17504.2|17502.7|17498.2|17496.7|2433
1594824000000|2020-07-15 14:40:00|17504.2|17502.7|17501.2|17499.7|17504.2|17502.7|17501.2|17499.7|1323
1594824300000|2020-07-15 14:45:00|17500.2|17498.7|17499.2|17497.7|17501.4|17499.7|17498.2|17496.7|3399
1594824600000|2020-07-15 14:50:00|17500.2|17498.7|17499.2|17497.7|17500.4|17498.7|17498.2|17496.7|3286
1594824900000|2020-07-15 14:55:00|17499.6|17498.1|17493.2|17491.7|17500.4|17498.7|17493.2|17491.7|3996
1594825200000|2020-07-15 15:00:00|17494.2|17492.7|17498.2|17496.7|17501.2|17499.7|17494.2|17492.7|5645
1594825500000|2020-07-15 15:05:00|17497.2|17495.7|17495.2|17493.7|17499.4|17497.7|17495.2|17493.7|3701
1594825800000|2020-07-15 15:10:00|17496.2|17494.7|17495.2|17493.7|17498.2|17496.7|17494.2|17492.7|3588
1594826100000|2020-07-15 15:15:00|17496.2|17494.7|17498.1|17496.6|17498.1|17496.6|17495.1|17493.6|3676
1594826400000|2020-07-15 15:20:00|17499.1|17497.6|17501.1|17499.6|17502.3|17500.6|17497.1|17495.6|3002
1594826700000|2020-07-15 15:25:00|17500.1|17498.6|17500.1|17498.6|17501.1|17499.6|17499.1|17497.6|1080
1594827000000|2020-07-15 15:30:00|17499.1|17497.6|17497.1|17495.6|17500.1|17498.6|17496.7|17495.2|1770
1594827300000|2020-07-15 15:35:00|17498.1|17496.6|17497.1|17495.6|17499.1|17497.6|17497.1|17495.4|2340
1594827600000|2020-07-15 15:40:00|17498.1|17496.6|17498.1|17496.6|17500.1|17498.6|17497.1|17495.6|1590
1594827900000|2020-07-15 15:45:00|17499.1|17497.6|17501.1|17499.6|17502.1|17500.6|17498.1|17496.6|1381
1594828200000|2020-07-15 15:50:00|17500.1|17498.6|17503.1|17501.6|17504.1|17502.6|17500.1|17498.6|1458
1594828500000|2020-07-15 15:55:00|17502.1|17500.6|17501.1|17499.6|17503.1|17501.6|17501.1|17499.6|1056
1594828800000|2020-07-15 16:00:00|17502.1|17500.6|17504|17502.5|17504.1|17502.6|17501.1|17499.6|975
1594829100000|2020-07-15 16:05:00|17503|17501.5|17502|17500.5|17503|17501.5|17501|17499.3|564
1594829400000|2020-07-15 16:10:00|17502.6|17501.1|17504|17502.5|17505|17503.5|17502|17500.5|793
1594829700000|2020-07-15 16:15:00|17503|17501.5|17504|17502.5|17504.2|17502.5|17503|17501.3|751
1594830000000|2020-07-15 16:20:00|17503|17501.5|17504|17502.5|17505.2|17503.5|17503|17501.3|501
1594830300000|2020-07-15 16:25:00|17503.8|17502.3|17503|17501.5|17504.2|17502.5|17503|17501.5|135
1594830600000|2020-07-15 16:30:00|17504|17502.5|17506|17504.5|17506|17504.5|17503|17501.5|1018
1594830900000|2020-07-15 16:35:00|17507|17504.7|17509|17507.5|17509|17507.5|17506|17504.5|1192
1594831200000|2020-07-15 16:40:00|17508|17506.5|17508|17506.5|17508.6|17507.1|17508|17506.5|572
1594831500000|2020-07-15 16:45:00|17507.5|17506|17507.9|17506.4|17508|17506.5|17507|17505.5|495
1594831800000|2020-07-15 16:50:00|17507.7|17505.2|17505.9|17504.4|17507.9|17506.4|17505.9|17504.4|326
1594832100000|2020-07-15 16:55:00|17506.9|17505.4|17506.9|17505.4|17506.9|17505.4|17505.9|17504.4|761
1594832400000|2020-07-15 17:00:00|17507.3|17505.8|17506.9|17505.4|17507.9|17506.4|17506.9|17505.4|209
1594832700000|2020-07-15 17:05:00|17505.9|17504.4|17500.9|17499.4|17505.9|17504.4|17500.9|17499.4|693
1594833000000|2020-07-15 17:10:00|17501.7|17499.2|17500.9|17499.4|17501.9|17500.4|17499.3|17497.8|339
1594833300000|2020-07-15 17:15:00|17499.9|17498.4|17500.9|17499.4|17501.9|17500.4|17499.9|17498.4|68
1594833600000|2020-07-15 17:20:00|17500.5|17499|17498.9|17497.4|17500.9|17499.4|17498.9|17497.4|347
1594833900000|2020-07-15 17:25:00|17499.9|17498.4|17497.9|17496.4|17499.9|17498.4|17497.9|17496.4|314
1594834200000|2020-07-15 17:30:00|17498.9|17496.6|17497.9|17496.4|17498.9|17497.4|17497.9|17496.4|168
1594834500000|2020-07-15 17:35:00|17497.1|17495.4|17496.8|17495.3|17497.9|17496.3|17495.8|17493.8|451
1594834800000|2020-07-15 17:40:00|17497.8|17496.3|17495.8|17494.3|17497.8|17496.3|17495.8|17494.1|73
1594835100000|2020-07-15 17:45:00|17496.8|17495.1|17494.8|17493.3|17497|17495.3|17494.8|17493.1|705
1594835400000|2020-07-15 17:50:00|17495|17493.5|17495.8|17494.3|17496.8|17495.3|17494.8|17493.3|264
1594835700000|2020-07-15 17:55:00|17495.2|17493.7|17495.8|17494.3|17495.8|17494.3|17494.8|17493.3|87
1594836000000|2020-07-15 18:00:00|17496.8|17495.3|17495.8|17494.3|17496.8|17495.3|17494.8|17493.3|236
1594836300000|2020-07-15 18:05:00|17495.4|17493.9|17494.8|17493.3|17495.8|17494.3|17494.8|17493|161
1594836600000|2020-07-15 18:10:00|17494|17492.5|17494.8|17492.3|17494.8|17493.3|17493.8|17492.3|238
1594836900000|2020-07-15 18:15:00|17494.2|17493.3|17495.8|17494.3|17495.8|17494.3|17493.8|17492.3|409
1594837200000|2020-07-15 18:20:00|17494.8|17493.3|17493.7|17492.2|17494.8|17493.3|17493.7|17492.2|229
1594837500000|2020-07-15 18:25:00|17494.2|17492.7|17494.7|17493.2|17494.9|17493.2|17493.7|17492|66
1594837800000|2020-07-15 18:30:00|17493.7|17492.2|17494.7|17493.2|17494.9|17493.2|17493.7|17491.7|65
1594838100000|2020-07-15 18:35:00|17493.7|17492.2|17493.7|17492.2|17494.9|17493.2|17493.7|17492.2|60
1594838400000|2020-07-15 18:40:00|17494.3|17492.8|17494.7|17493.2|17494.7|17493.2|17494.3|17492.8|77
1594838700000|2020-07-15 18:45:00|||||||||2
1594839000000|2020-07-15 18:50:00|17495.7|17494.2|17496.7|17495.2|17496.7|17495.2|17494.7|17493.2|92
1594839300000|2020-07-15 18:55:00|17495.7|17494.2|17495.7|17494.2|17496.7|17495.2|17494.7|17493|213
1594839600000|2020-07-15 19:00:00|17494.7|17493.2|17495.7|17494.2|17496.7|17495.2|17493.7|17492.2|295
1594839900000|2020-07-15 19:05:00|17496.7|17494.4|17495.6|17494.1|17496.9|17495.2|17495.6|17494.1|106
1594840200000|2020-07-15 19:10:00|17496.6|17495.1|17496.6|17495.1|17496.6|17495.1|17495.6|17494.1|49
1594840500000|2020-07-15 19:15:00|17497|17495.5|17494.6|17493.1|17497.6|17496.1|17494.6|17493.1|200
1594840800000|2020-07-15 19:20:00|17493.6|17492.1|17494.6|17493.1|17494.6|17493.1|17493.6|17492.1|155
1594841100000|2020-07-15 19:25:00|17493.6|17492.1|17493.6|17492.1|17494.6|17493.1|17493.6|17492.1|189
1594841400000|2020-07-15 19:30:00|17494.6|17493.1|17493.6|17492.1|17494.8|17493.1|17493.6|17492.1|131
1594841700000|2020-07-15 19:35:00|17493.2|17491.7|17493.6|17492.1|17493.6|17492.1|17493.2|17491.7|198
1594842000000|2020-07-15 19:40:00|||||||||5
1594842300000|2020-07-15 19:45:00|17492.6|17491.1|17490.6|17489.1|17492.6|17491.1|17490.6|17489.1|394
1594842600000|2020-07-15 19:50:00|17491.6|17490.1|17490.6|17489.1|17491.8|17490.1|17490.6|17488.8|193
1594842900000|2020-07-15 19:55:00|17490.5|17489|17490.5|17489|17491.5|17490|17490.5|17489|318
1594879500000|2020-07-16 06:05:00|17501.2|17499.7|17501.2|17499.7|17503.2|17501.7|17501.2|17499.7|719
1594879800000|2020-07-16 06:10:00|17500.2|17498.7|17500.2|17498.7|17500.2|17498.7|17497.2|17495.7|959
1594880100000|2020-07-16 06:15:00|17501.2|17499.7|17508.2|17506.7|17508.2|17506.7|17499.8|17497.9|1397
1594880400000|2020-07-16 06:20:00|17507.8|17506.3|17503.2|17501.7|17509.2|17507.7|17502.2|17500.7|1168
1594880700000|2020-07-16 06:25:00|17502.2|17500.7|17507.2|17505.7|17507.2|17505.7|17502.2|17500.7|921
1594881000000|2020-07-16 06:30:00|17506.2|17504.7|17507.2|17505.7|17508.2|17506.7|17504.6|17503.1|896
1594881300000|2020-07-16 06:35:00|17506.6|17505.1|17512.2|17510.7|17512.2|17510.7|17505.2|17503.7|2013
1594881600000|2020-07-16 06:40:00|17511.6|17510.1|17514.2|17512.7|17514.2|17512.7|17511.2|17509.7|715
1594881900000|2020-07-16 06:45:00|17515.2|17513.7|17509.2|17507.7|17515.2|17513.7|17509.2|17507.7|1540
1594882200000|2020-07-16 06:50:00|17510.2|17508.7|17512.1|17510.6|17512.1|17510.6|17509.1|17507.6|832
1594882500000|2020-07-16 06:55:00|17512.7|17511.2|17513.1|17511.6|17513.1|17511.6|17509.1|17507.6|1313
1594882800000|2020-07-16 07:00:00|17512.9|17511.4|17509.1|17507.6|17514.1|17512.6|17509.1|17507.6|2651
1594883100000|2020-07-16 07:05:00|17510.1|17508.6|17510.1|17508.6|17513.1|17511.6|17508.1|17506.6|1978
1594883400000|2020-07-16 07:10:00|17511.1|17509.6|17514.1|17512.6|17517.1|17515.6|17509.1|17507.6|3347
1594883700000|2020-07-16 07:15:00|17515.1|17513.6|17510.1|17508.6|17515.1|17513.6|17509.1|17507.6|1744
1594884000000|2020-07-16 07:20:00|17510.7|17509.2|17510.1|17508.6|17512.1|17510.6|17509.1|17507.6|1876
1594884300000|2020-07-16 07:25:00|17511.1|17509.6|17513.1|17511.6|17513.3|17511.6|17508.1|17506.6|1794
1594884600000|2020-07-16 07:30:00|17514.1|17512.6|17516.1|17514.6|17518.1|17516.6|17513.1|17511.6|3464
1594884900000|2020-07-16 07:35:00|17517.1|17515.6|17511|17509.5|17517.1|17515.6|17510|17508.5|1201
1594885200000|2020-07-16 07:40:00|17510.3|17508.8|17509|17507.5|17510.3|17508.8|17506|17504.5|2206
1594885500000|2020-07-16 07:45:00|17510|17508.5|17506|17504.5|17510.2|17508.5|17506|17504.5|2581
1594885800000|2020-07-16 07:50:00|17505|17503.5|17505|17503.5|17507|17505.5|17504|17502.5|1647
1594886100000|2020-07-16 07:55:00|17505.6|17504.1|17504|17502.5|17507|17505.5|17504|17502.3|2276
1594886400000|2020-07-16 08:00:00|17504.4|17502.9|17505|17503.5|17506|17504.5|17503|17501.5|2793
1594886700000|2020-07-16 08:05:00|17506|17504.5|17509|17507.5|17510|17508.5|17506|17504.5|2558
1594887000000|2020-07-16 08:10:00|17510|17508.5|17510|17508.5|17512|17510.5|17509|17507.5|2675
1594887300000|2020-07-16 08:15:00|17509|17507.5|17511|17509.5|17512|17510.5|17509|17507.5|1241
1594887600000|2020-07-16 08:20:00|17510|17508.5|17509.9|17508.4|17512|17510.5|17508.9|17507.4|3900
1594887900000|2020-07-16 08:25:00|17510.9|17509.4|17507.9|17506.4|17512.9|17511.4|17507.9|17506.4|1891
1594888200000|2020-07-16 08:30:00|17508.9|17507.4|17507.9|17506.4|17508.9|17507.4|17504.9|17503.4|2525
1594888500000|2020-07-16 08:35:00|17508.3|17506.8|17506.9|17505.4|17510.9|17509.4|17505.9|17504.4|1486
1594888800000|2020-07-16 08:40:00|17506.3|17504.8|17504.9|17503.4|17506.9|17505.4|17503.9|17502.4|2716
1594889100000|2020-07-16 08:45:00|17505.5|17504|17502.9|17501.4|17506.9|17505.4|17501.9|17500.2|4493
1594889400000|2020-07-16 08:50:00|17503.9|17502.4|17504.9|17503.4|17505.9|17504.4|17502.9|17501.4|3007
1594889700000|2020-07-16 08:55:00|17503.9|17502.4|17505.9|17504.4|17505.9|17504.4|17502.9|17501.4|2038
1594890000000|2020-07-16 09:00:00|17504.9|17503.4|17503.9|17502.4|17507.9|17506.4|17503.9|17502.4|2601
1594890300000|2020-07-16 09:05:00|17504.9|17503.4|17500.9|17499.4|17504.9|17503.4|17500.9|17499.4|3183
1594890600000|2020-07-16 09:10:00|17499.9|17498.4|17501.8|17500.3|17503.8|17502.3|17499.8|17498.3|2745
1594890900000|2020-07-16 09:15:00|17500.8|17499.3|17500.8|17499.3|17500.8|17499.3|17498.8|17497.3|1797
1594891200000|2020-07-16 09:20:00|17499.8|17498.3|17497.8|17496.3|17501.8|17500.3|17496.8|17495.3|3165
1594891500000|2020-07-16 09:25:00|17496.8|17495.3|17495.8|17494.3|17498.8|17497.3|17494.8|17493.3|2338
1594891800000|2020-07-16 09:30:00|17495.4|17493.9|17494.8|17493.3|17495.8|17494.3|17489.8|17488.3|4245
1594892100000|2020-07-16 09:35:00|17495.8|17494.3|17489.8|17488.3|17495.8|17494.3|17489.8|17488.3|2771
1594892400000|2020-07-16 09:40:00|17490.4|17488.9|17496.8|17495.3|17496.8|17495.3|17489.8|17488.3|2456
1594892700000|2020-07-16 09:45:00|17496.2|17494.7|17497.8|17496.3|17498.8|17497.3|17495.8|17494.3|2639
1594893000000|2020-07-16 09:50:00|17498.3|17496.8|17500.8|17499.3|17501.8|17500.3|17497.8|17496.3|3255
1594893300000|2020-07-16 09:55:00|17501.8|17500.3|17503.7|17502.2|17503.7|17502.2|17500.8|17499.3|1705
1594893600000|2020-07-16 10:00:00|17502.7|17501.2|17505.7|17504.2|17505.7|17504.2|17502.7|17501.2|2448
1594893900000|2020-07-16 10:05:00|17504.7|17503.2|17505.7|17504.2|17505.7|17504.2|17503.7|17502.2|1361
1594894200000|2020-07-16 10:10:00|17506.3|17504.8|17507.7|17506.2|17508.7|17507.2|17506.3|17504.8|1716
1594894500000|2020-07-16 10:15:00|17508.7|17507.2|17506.7|17505.2|17509.7|17508.2|17506.7|17505.2|1430
1594894800000|2020-07-16 10:20:00|17505.7|17504.2|17509.7|17508.2|17509.7|17508.2|17504.7|17503.2|2216
1594895100000|2020-07-16 10:25:00|17510.3|17508.8|17513.7|17512.2|17513.7|17512.2|17510.3|17508.8|1627
1594895400000|2020-07-16 10:30:00|17513.1|17511.6|17515.7|17514.2|17517.7|17516.2|17512.7|17511.2|3904
1594895700000|2020-07-16 10:35:00|17516.7|17515.2|17516.7|17515.2|17516.7|17515.2|17514.7|17513.2|2125
1594896000000|2020-07-16 10:40:00|17516.6|17515.1|17516.6|17515.1|17517.2|17515.7|17516.6|17515.1|571
1594896300000|2020-07-16 10:45:00|17515.6|17514.1|17517.6|17516.1|17518.6|17517.1|17515.6|17514.1|1434
1594896600000|2020-07-16 10:50:00|17518.6|17517.1|17518.6|17517.1|17519.8|17518.1|17517.6|17516.1|2124
1594896900000|2020-07-16 10:55:00|17517.6|17516.1|17516.6|17515.1|17518.6|17517.1|17515.6|17514.1|1003
1594897200000|2020-07-16 11:00:00|17517.6|17516.1|17515.6|17514.1|17518.6|17517.1|17514.6|17513.1|3762
1594897500000|2020-07-16 11:05:00|17516|17514.5|17513.6|17512.1|17516.6|17515.1|17513.6|17512.1|1412
1594897800000|2020-07-16 11:10:00|17514.6|17513.1|17513.6|17512.1|17514.6|17513.1|17512.6|17511.1|1123
1594898100000|2020-07-16 11:15:00|17514.6|17513.1|17509.6|17508.1|17514.6|17513.1|17509.6|17507.9|1340
1594898400000|2020-07-16 11:20:00|17510.6|17509.1|17513.6|17512.1|17514.6|17513.1|17509.6|17508.1|1184
1594898700000|2020-07-16 11:25:00|17514.1|17512.6|17514.6|17513.1|17514.6|17513.1|17512.6|17511.1|1329
1594899000000|2020-07-16 11:30:00|17513.6|17512.1|17514.5|17513|17515.6|17514.1|17513.6|17512.1|910
1594899300000|2020-07-16 11:35:00|17513.5|17512|17513.5|17512|17514.5|17513|17512.5|17511|611
1594899600000|2020-07-16 11:40:00|17512.5|17511|17515.5|17514|17518.5|17517|17512.5|17511|2051
1594899900000|2020-07-16 11:45:00|17514.5|17513|17518.5|17516|17518.5|17517|17514.5|17513|2314
1594900200000|2020-07-16 11:50:00|17519.5|17517|17526.5|17525|17526.5|17525|17518.5|17516.8|2829
1594900500000|2020-07-16 11:55:00|17527.5|17526|17525.5|17524|17529.7|17528|17523.5|17522|3335
1594900800000|2020-07-16 12:00:00|17526.5|17525|17525.5|17524|17526.5|17525|17523.5|17522|1484
1594901100000|2020-07-16 12:05:00|17524.5|17523|17524.5|17523|17525.5|17524|17524.5|17523|1446
1594901400000|2020-07-16 12:10:00|17525.5|17524|17524.5|17523|17526.5|17525|17523.5|17522|1167
1594901700000|2020-07-16 12:15:00|17523.5|17522|17522.4|17520.9|17525.5|17524|17517.4|17515.9|2743
1594902000000|2020-07-16 12:20:00|17523.4|17521.9|17521.4|17519.9|17524.4|17522.9|17521.4|17519.7|2133
1594902300000|2020-07-16 12:25:00|17522.4|17520.9|17522.4|17520.9|17524.4|17522.9|17521.4|17519.9|1334
1594902600000|2020-07-16 12:30:00|17523.4|17521.9|17532.4|17530.9|17535.4|17533.9|17521.4|17519.9|5138
1594902900000|2020-07-16 12:35:00|17532|17530.5|17534.4|17532.9|17535.4|17533.9|17529.4|17527.9|3062
1594903200000|2020-07-16 12:40:00|17535.4|17533.9|17532.4|17530.9|17535.6|17533.9|17531.4|17529.7|1924
1594903500000|2020-07-16 12:45:00|17533.4|17531.9|17531.4|17529.9|17533.4|17531.9|17529.4|17527.9|2045
1594903800000|2020-07-16 12:50:00|17530.4|17528.9|17529.4|17527.9|17532.4|17530.9|17529.4|17527.9|2282
1594904100000|2020-07-16 12:55:00|17529.6|17528.1|17529.4|17527.9|17531.4|17529.9|17525.4|17523.9|2589
1594904400000|2020-07-16 13:00:00|17530.4|17528.9|17526.3|17524.8|17534.4|17532.9|17524.4|17522.9|3908
1594904700000|2020-07-16 13:05:00|17527.3|17525.8|17530.3|17528.8|17531.3|17529.8|17524.3|17522.8|2988
1594905000000|2020-07-16 13:10:00|17531.1|17528.6|17531.3|17529.8|17533.3|17531.8|17529.3|17527.8|2126
1594905300000|2020-07-16 13:15:00|17530.3|17528.8|17537.3|17535.8|17537.3|17535.8|17530.3|17528.8|2576
1594905600000|2020-07-16 13:20:00|17538.3|17536.8|17534.3|17532.8|17540.3|17538.8|17534.3|17532.8|3266
1594905900000|2020-07-16 13:25:00|17533.3|17531.8|17533.1|17531.6|17535.5|17533.8|17532.3|17530.8|1635
1594906200000|2020-07-16 13:30:00|17534.3|17532.8|17539.3|17537.8|17539.3|17537.8|17530.3|17528.8|3694
1594906500000|2020-07-16 13:35:00|17538.7|17537.2|17530.3|17528.8|17538.7|17537.2|17529.3|17527.6|3846
1594906800000|2020-07-16 13:40:00|17529.7|17528.2|17531.3|17529.8|17535.3|17533.8|17529.3|17527.8|2416
1594907100000|2020-07-16 13:45:00|17530.8|17529.3|17528.3|17526.8|17532.3|17530.8|17527.3|17525.5|2537
1594907400000|2020-07-16 13:50:00|17528.8|17527.3|17523.2|17521.7|17530.3|17528.8|17523.2|17521.7|2900
1594907700000|2020-07-16 13:55:00|17523.7|17522.2|17524.2|17522.7|17526.2|17524.7|17523.2|17521.7|2134
1594908000000|2020-07-16 14:00:00|17525.2|17523.7|17529.2|17527.7|17530.4|17528.7|17522.2|17520.7|2782
1594908300000|2020-07-16 14:05:00|17530.2|17528.7|17534.2|17532.7|17538.2|17536.7|17530.2|17528.7|3591
1594908600000|2020-07-16 14:10:00|17533.2|17531.7|17537.2|17535.7|17538.2|17536.7|17532.2|17530.7|4423
1594908900000|2020-07-16 14:15:00|17537.8|17536.3|17541.2|17539.7|17541.2|17539.7|17537.8|17536.3|3158
1594909200000|2020-07-16 14:20:00|17542.2|17540.7|17545.2|17543.7|17545.2|17543.7|17541.2|17539.7|6258
1594909500000|2020-07-16 14:25:00|17545.6|17544.1|17545.2|17543.7|17549.2|17547.7|17545.2|17543.7|4970
1594909800000|2020-07-16 14:30:00|17546.2|17544.7|17552.2|17550.7|17552.2|17550.7|17545.2|17543.7|5114
1594910100000|2020-07-16 14:35:00|17551.2|17549.7|17549.1|17547.6|17553.2|17551.7|17548.1|17546.6|4948
1594910400000|2020-07-16 14:40:00|17549.7|17548.2|17553.1|17551.6|17553.1|17551.6|17549.1|17547.6|3204
1594910700000|2020-07-16 14:45:00|17553.7|17552.2|17553.1|17551.6|17555.1|17553.6|17550.1|17548.6|4056
1594911000000|2020-07-16 14:50:00|17554.1|17552.6|17549.1|17547.6|17554.1|17552.6|17549.1|17547.6|3266
1594911300000|2020-07-16 14:55:00|17550.1|17548.6|17548.1|17546.6|17551.1|17549.6|17548.1|17546.6|1714
1594911600000|2020-07-16 15:00:00|17547.5|17546|17543.1|17541.6|17548.1|17546.6|17543.1|17541.6|4097
1594911900000|2020-07-16 15:05:00|17543.9|17541.4|17545.1|17543.6|17546.1|17544.6|17542.1|17540.4|2127
1594912200000|2020-07-16 15:10:00|17544.9|17542.4|17544.1|17542.6|17545.5|17544|17543.1|17541.6|4145
1594912500000|2020-07-16 15:15:00|17544.3|17541.8|17539.3|17537.8|17544.3|17542.8|17538.3|17536.6|4356
1594912800000|2020-07-16 15:20:00|17538.3|17536.8|17537.3|17535.8|17539.3|17537.8|17536.3|17534.8|3752
1594913100000|2020-07-16 15:25:00|17538.3|17536.8|17539.2|17537.7|17539.3|17537.8|17538.2|17536.7|1554
1594913400000|2020-07-16 15:30:00|17538.2|17536.7|17535.2|17533.7|17538.2|17536.7|17535.2|17533.7|1710
1594913700000|2020-07-16 15:35:00|17536.2|17534.7|17536.2|17534.7|17538.2|17536.7|17536.2|17534.7|1198
1594914000000|2020-07-16 15:40:00|17535.2|17533.7|17533.2|17531.7|17536.2|17534.7|17533.2|17531.7|2224
1594914300000|2020-07-16 15:45:00|17533.6|17532.1|17534|17532.5|17534.2|17532.7|17532|17530.5|1068
1594914600000|2020-07-16 15:50:00|17533|17531.5|17532|17530.5|17533|17531.5|17531.2|17529.7|1584
1594914900000|2020-07-16 15:55:00|17532.8|17530.3|17532|17530.5|17533|17531.5|17532|17530.3|670
1594915200000|2020-07-16 16:00:00|17531|17529.5|17529|17527.5|17531|17529.5|17529|17527.5|1466
1594915500000|2020-07-16 16:05:00|17529.5|17528|17532|17530.5|17533|17531.5|17529|17527.5|1653
1594915800000|2020-07-16 16:10:00|17533|17531.5|17531.9|17530.4|17533|17531.5|17531.9|17530.4|411
1594916100000|2020-07-16 16:15:00|17530.9|17529.4|17529.9|17528.4|17530.9|17529.4|17528.9|17527.4|660
1594916400000|2020-07-16 16:20:00|17530.9|17529.4|17529.9|17528.4|17531.1|17529.4|17528.9|17527.4|505
1594916700000|2020-07-16 16:25:00|17530.3|17528.8|17532.9|17531.4|17532.9|17531.4|17530.3|17528.8|425
1594917000000|2020-07-16 16:30:00|17531.9|17530.4|17531.9|17530.4|17532.1|17530.4|17530.9|17529.2|938
1594917300000|2020-07-16 16:35:00|17530.9|17529.4|17532.9|17531.4|17532.9|17531.4|17530.9|17529.4|796
1594917600000|2020-07-16 16:40:00|17532.1|17530.4|17532.9|17531.4|17532.9|17531.4|17532.1|17530.4|97
1594917900000|2020-07-16 16:45:00|||||||||181
1594918200000|2020-07-16 16:50:00|17533.9|17532.4|17532.9|17531.4|17533.9|17532.4|17532.9|17531.4|194
1594918500000|2020-07-16 16:55:00|17532.8|17531.3|17532.8|17531.3|17532.8|17531.3|17532.8|17531.3|331
1594918800000|2020-07-16 17:00:00|17531.8|17530.3|17531.8|17530.3|17532.8|17531.3|17531.8|17530.3|162
1594919100000|2020-07-16 17:05:00|17530.8|17529.3|17531.8|17530.3|17531.8|17530.3|17530.8|17529.3|327
1594919400000|2020-07-16 17:10:00|17532.8|17531.3|17532.8|17531.3|17532.8|17531.3|17531.8|17530.3|517
1594919700000|2020-07-16 17:15:00|17531.8|17530.3|17531.8|17530.3|17531.8|17530.3|17530.8|17529.3|347
1594920000000|2020-07-16 17:20:00|17532.8|17531.3|17532.8|17531.3|17533.8|17532.3|17531.8|17530.3|290
1594920300000|2020-07-16 17:25:00|17533.8|17532.3|17533.8|17532.3|17533.8|17532.3|17532.8|17531.3|93
1594920600000|2020-07-16 17:30:00|17534.8|17533.3|17532.8|17531.3|17534.8|17533.3|17532.8|17531.1|479
1594920900000|2020-07-16 17:35:00|17533.8|17532.3|17533.8|17532.3|17534.8|17533.3|17532.8|17531.3|107
1594921200000|2020-07-16 17:40:00|17532.8|17531.3|17532.8|17531.3|17533.8|17532.3|17532.8|17531|70
1594921500000|2020-07-16 17:45:00|17532.7|17531.2|17532.7|17531.2|17533.7|17532.2|17532.7|17531.2|41
1594921800000|2020-07-16 17:50:00|17531.7|17530.2|17530.7|17529.2|17532.7|17531.2|17530.7|17529.2|479
1594922100000|2020-07-16 17:55:00|17531.1|17529.6|17530.7|17529.2|17531.1|17529.6|17530.7|17529.2|242
1594922400000|2020-07-16 18:00:00|17531.7|17530.2|17530.7|17529.2|17531.9|17530.2|17529.7|17528|199
1594922700000|2020-07-16 18:05:00|17529.7|17528.2|17528.7|17527.2|17529.7|17528.2|17528.7|17527.2|211
1594923000000|2020-07-16 18:10:00|||||||||124
1594923300000|2020-07-16 18:15:00|||||||||15
1594923600000|2020-07-16 18:20:00|17527.7|17526.2|17527.7|17526.2|17527.7|17526.2|17527.7|17526.2|96
1594923900000|2020-07-16 18:25:00|||||||||93
1594924200000|2020-07-16 18:30:00|17527.6|17526.1|17527.6|17526.1|17528.6|17527.1|17526.6|17525.1|199
1594924500000|2020-07-16 18:35:00|17528.6|17527.1|17530.6|17529.1|17530.6|17529.1|17528.6|17526.9|169
1594924800000|2020-07-16 18:40:00|17529.6|17528.1|17530.6|17529.1|17531.6|17530.1|17529.6|17528.1|179
1594925100000|2020-07-16 18:45:00|17531.6|17528.5|17533.6|17532.1|17533.6|17532.1|17529.6|17528.1|172
1594925400000|2020-07-16 18:50:00|17533.4|17531.9|17532.6|17531.1|17533.8|17532.1|17531.6|17530.1|62
1594925700000|2020-07-16 18:55:00|17532.8|17530.3|17531.6|17530.1|17532.8|17531.1|17530.6|17528.9|122
1594926000000|2020-07-16 19:00:00|17530.6|17529.1|17529.6|17528.1|17531.8|17530.1|17529.6|17527.9|300
1594926300000|2020-07-16 19:05:00|17530.6|17528.3|17530.6|17529.1|17530.6|17529.1|17529.6|17528.1|15
1594926600000|2020-07-16 19:10:00|17529.6|17528.1|17529.6|17528.1|17529.6|17528.1|17528.6|17526.9|60
1594926900000|2020-07-16 19:15:00|17528.6|17527.1|17528.5|17527|17528.6|17527.1|17528.5|17527|17
1594927200000|2020-07-16 19:20:00|17527.5|17526|17528.5|17527|17528.5|17527|17527.5|17526|30
1594927500000|2020-07-16 19:25:00|17527.5|17526|17527.5|17526|17527.5|17526|17526.5|17525|123
1594927800000|2020-07-16 19:30:00|17526.5|17525|17524.5|17523|17526.5|17525|17524.5|17523|551
1594928100000|2020-07-16 19:35:00|17523.5|17522|17524.5|17523|17524.5|17523|17523.5|17522|398
1594928400000|2020-07-16 19:40:00|||||||||244
1594928700000|2020-07-16 19:45:00|17525.1|17523.6|17524.5|17523|17525.1|17523.6|17524.5|17523|73
1594929000000|2020-07-16 19:50:00|17525.5|17524|17524.5|17523|17525.7|17524|17524.5|17522.8|302
1594929300000|2020-07-16 19:55:00|17523.5|17522|17523.5|17522|17524.5|17522|17523.5|17522|306
1594965900000|2020-07-17 06:05:00|17527.2|17525.7|17525.2|17523.7|17531.2|17529.7|17525.2|17523.7|742
1594966200000|2020-07-17 06:10:00|17524.2|17522.7|17527.1|17525.6|17527.4|17525.9|17523.2|17521.7|447
1594966500000|2020-07-17 06:15:00|17528.1|17526.6|17528.1|17526.6|17528.1|17526.6|17526.1|17524.6|279
1594966800000|2020-07-17 06:20:00|17527.7|17526.2|17524.1|17522.6|17529.1|17527.6|17524.1|17522.6|813
1594967100000|2020-07-17 06:25:00|17523.1|17521.6|17522.1|17520.6|17525.1|17523.6|17521.1|17519.6|1295
1594967400000|2020-07-17 06:30:00|17521.1|17519.6|17521.1|17519.6|17522.1|17520.6|17519.1|17517.6|1275
1594967700000|2020-07-17 06:35:00|17522.1|17520.6|17525.1|17523.6|17526.1|17524.6|17521.1|17519.6|851
1594968000000|2020-07-17 06:40:00|17524.5|17523|17528.1|17526.6|17528.7|17527.2|17523.1|17521.6|1681
1594968300000|2020-07-17 06:45:00|17529.1|17527.6|17529.1|17527.6|17531.1|17529.6|17528.1|17526.6|479
1594968600000|2020-07-17 06:50:00|17528.1|17526.6|17529.1|17527.6|17529.1|17527.6|17528.1|17526.4|390
1594968900000|2020-07-17 06:55:00|17529.5|17528|17526|17524.5|17532.1|17530.6|17525|17523.5|1633
1594969200000|2020-07-17 07:00:00|17527|17525.5|17526|17524.5|17531|17529.5|17526|17524.5|1509
1594969500000|2020-07-17 07:05:00|17527|17525.5|17528|17526.5|17532|17530.5|17526|17524.5|1384
1594969800000|2020-07-17 07:10:00|17528.2|17526.7|17527|17525.5|17530.2|17528.5|17526|17524.3|834
1594970100000|2020-07-17 07:15:00|17526|17524.5|17526|17524.5|17529|17527.5|17524.4|17522.9|926
1594970400000|2020-07-17 07:20:00|17527|17525.5|17527|17525.5|17530|17528.5|17527|17525.5|1566
1594970700000|2020-07-17 07:25:00|17526|17524.5|17527|17525.5|17530|17528.5|17526|17524.5|1147
1594971000000|2020-07-17 07:30:00|17527.2|17524.7|17528|17526.5|17528|17526.5|17526|17524.3|1056
1594971300000|2020-07-17 07:35:00|17529|17527.5|17527|17525.5|17531|17529.5|17525|17523.5|1617
1594971600000|2020-07-17 07:40:00|17528|17526.5|17529|17527.5|17531.5|17530|17527|17525.5|1480
1594971900000|2020-07-17 07:45:00|17530|17528.5|17531.9|17530.4|17532.9|17531.4|17527.9|17526.4|1510
1594972200000|2020-07-17 07:50:00|17533.2|17530.7|17533.5|17532|17534.9|17533.4|17530.9|17529.4|2923
1594972500000|2020-07-17 07:55:00|17533.9|17532.4|17532.9|17531.4|17534.9|17533.4|17530.9|17529.4|2055
1594972800000|2020-07-17 08:00:00|17532.3|17530.8|17531.9|17530.4|17535.9|17534.4|17531.9|17530.4|1841
1594973100000|2020-07-17 08:05:00|17530.9|17529.4|17531.9|17530.4|17531.9|17530.4|17529.9|17528.4|2979
1594973400000|2020-07-17 08:10:00|17530.9|17529.4|17530.9|17529.4|17532.1|17530.4|17528.9|17527.4|2305
1594973700000|2020-07-17 08:15:00|17529.9|17528.4|17531.9|17530.4|17532.5|17531|17528.9|17527.4|2005
1594974000000|2020-07-17 08:20:00|17531.4|17529.9|17532.9|17530.4|17533.9|17532.4|17530.9|17529.4|2563
1594974300000|2020-07-17 08:25:00|17532.7|17531.2|17531.9|17530.4|17532.9|17531.4|17531.9|17530.4|1568
1594974600000|2020-07-17 08:30:00|17532.9|17531.4|17533.8|17532.3|17535.8|17534.3|17532.9|17531.4|1298
1594974900000|2020-07-17 08:35:00|17532.8|17531.3|17529.8|17528.3|17532.8|17531.3|17528.8|17527.3|1804
1594975200000|2020-07-17 08:40:00|17530|17527.5|17521.8|17520.3|17530.8|17529.3|17520.8|17519.3|3504
1594975500000|2020-07-17 08:45:00|17520.8|17519.3|17515.8|17514.3|17521.8|17520.3|17515.8|17514.3|2741
1594975800000|2020-07-17 08:50:00|17516.8|17515.3|17516.8|17515.3|17517.8|17516.3|17515.8|17514.1|1563
1594976100000|2020-07-17 08:55:00|17517.8|17516.3|17516.8|17515.3|17517.8|17516.3|17514.8|17513.3|2997
1594976400000|2020-07-17 09:00:00|17517.2|17515.7|17516.8|17515.3|17518.8|17517.3|17515.8|17514.3|1835
1594976700000|2020-07-17 09:05:00|17517.8|17516.3|17521.8|17520.3|17522.8|17521.3|17517.8|17516.3|2523
1594977000000|2020-07-17 09:10:00|17522.8|17521.3|17517.8|17516.3|17522.8|17521.3|17516.8|17515.3|1523
1594977300000|2020-07-17 09:15:00|17518.8|17517.3|17521.7|17520.2|17522.8|17521.3|17516.8|17515.3|1622
1594977600000|2020-07-17 09:20:00|17522.7|17521.2|17522.7|17521.2|17523.7|17522.2|17519.7|17518.2|1225
1594977900000|2020-07-17 09:25:00|17523.7|17522.2|17521.7|17520.2|17523.7|17522.2|17521.7|17520.2|1243
1594978200000|2020-07-17 09:30:00|17522.7|17521.2|17521.7|17520.2|17522.7|17521.2|17520.7|17519.2|781
1594978500000|2020-07-17 09:35:00|17521.1|17519.6|17521.7|17520.2|17521.7|17520.2|17518.7|17517.2|1279
1594978800000|2020-07-17 09:40:00|17520.7|17519.2|17524.7|17523.2|17524.7|17523.2|17520.7|17519.2|953
1594979100000|2020-07-17 09:45:00|17525.7|17524.2|17524.7|17523.2|17526.9|17525.2|17524.7|17523.2|1344
1594979400000|2020-07-17 09:50:00|17525.5|17523|17527.7|17526.2|17528.7|17527.2|17524.7|17523|1776
1594979700000|2020-07-17 09:55:00|17528.7|17527.2|17531.7|17530.2|17531.7|17530.2|17527.7|17526|1379
1594980000000|2020-07-17 10:00:00|17532.7|17531.2|17532.7|17531.2|17533.7|17532.2|17531.7|17530.2|1535
1594980300000|2020-07-17 10:05:00|17531.7|17530.2|17533.6|17532.1|17533.6|17532.1|17530.9|17529.4|1752
1594980600000|2020-07-17 10:10:00|17533.1|17531.6|17536.6|17535.1|17536.6|17535.1|17532.6|17531.1|1350
1594980900000|2020-07-17 10:15:00|17537.6|17536.1|17536.6|17535.1|17538.6|17537.1|17535.6|17534.1|1749
1594981200000|2020-07-17 10:20:00|17535.6|17534.1|17534.6|17533.1|17538.6|17537.1|17534.6|17533.1|1626
1594981500000|2020-07-17 10:25:00|17535.6|17534.1|17532.6|17531.1|17535.6|17534.1|17531.6|17530.1|1441
1594981800000|2020-07-17 10:30:00|17531.6|17530.1|17533.6|17532.1|17533.6|17532.1|17531.6|17530.1|2059
1594982100000|2020-07-17 10:35:00|17533|17531.5|17532.6|17531.1|17534.6|17533.1|17532.6|17531.1|1281
1594982400000|2020-07-17 10:40:00|17533.6|17532.1|17532.6|17531.1|17533.8|17532.1|17532.6|17531.1|745
1594982700000|2020-07-17 10:45:00|17530.6|17529.1|17533.6|17532.1|17533.6|17532.1|17530.6|17529.1|924
1594983000000|2020-07-17 10:50:00|17533|17531.5|17531.5|17530|17533.6|17532.1|17530.5|17529|1016
1594983300000|2020-07-17 10:55:00|17530.5|17529|17529.5|17528|17531.5|17530|17529.5|17528|1334
1594983600000|2020-07-17 11:00:00|17530.5|17529|17531.5|17530|17532.5|17531|17530.5|17529|573
1594983900000|2020-07-17 11:05:00|17532.5|17531|17533.5|17532|17534.5|17533|17531.5|17530|545
1594984200000|2020-07-17 11:10:00|17534.1|17532.6|17533.5|17532|17534.5|17533|17532.5|17531|868
1594984500000|2020-07-17 11:15:00|17532.9|17531.4|17535.5|17534|17536.3|17534|17532.9|17531.4|954
1594984800000|2020-07-17 11:20:00|17536.5|17535|17537.5|17536|17537.5|17536|17536.5|17535|417
1594985100000|2020-07-17 11:25:00|17538.1|17536.6|17537.5|17536|17538.5|17537|17537.5|17536|977
1594985400000|2020-07-17 11:30:00|17538|17536.5|17537.5|17536|17538.5|17537|17537.5|17536|639
1594985700000|2020-07-17 11:35:00|17537|17535.5|17537.4|17535.9|17538.5|17537|17537|17535.2|761
1594986000000|2020-07-17 11:40:00|17536.4|17534.9|17540.4|17538.9|17541.4|17539.9|17536.4|17534.9|1314
1594986300000|2020-07-17 11:45:00|17539.9|17538.4|17541.4|17539.9|17542.4|17540.9|17538.4|17536.9|1834
1594986600000|2020-07-17 11:50:00|17542.4|17540.9|17540.4|17538.9|17542.4|17540.9|17540.4|17538.9|2119
1594986900000|2020-07-17 11:55:00|17541.4|17539.9|17537.4|17535.9|17541.4|17539.9|17537.4|17535.9|2075
1594987200000|2020-07-17 12:00:00|17537|17535.5|17537.4|17535.9|17538.4|17536.9|17536.4|17534.9|1331
1594987500000|2020-07-17 12:05:00|17538.4|17536.9|17540.4|17538.9|17540.4|17538.9|17537.4|17535.9|1708
1594987800000|2020-07-17 12:10:00|17541.4|17539.9|17543.4|17541.9|17543.4|17541.9|17539.4|17537.9|2214
1594988100000|2020-07-17 12:15:00|17544.4|17542.9|17543.4|17541.9|17544.4|17542.9|17542.4|17540.9|785
1594988400000|2020-07-17 12:20:00|17542.4|17540.9|17542.4|17540.9|17543.4|17541.9|17541.4|17539.9|1657
1594988700000|2020-07-17 12:25:00|17541.4|17539.9|17538.3|17536.8|17541.4|17539.9|17537.3|17535.8|950
1594989000000|2020-07-17 12:30:00|17537.8|17536.3|17542.3|17540.8|17544.3|17542.8|17537.3|17535.8|1209
1594989300000|2020-07-17 12:35:00|17542.9|17541.4|17542.3|17540.8|17546.3|17544.8|17542.3|17540.8|1116
1594989600000|2020-07-17 12:40:00|17543.3|17541.8|17541.3|17539.8|17543.3|17541.8|17541.3|17539.8|1279
1594989900000|2020-07-17 12:45:00|17541.9|17540.4|17538.3|17536.8|17544.3|17542.8|17538.3|17536.8|1508
1594990200000|2020-07-17 12:50:00|17537.3|17535.8|17538.3|17536.8|17538.3|17536.8|17535.3|17533.8|1541
1594990500000|2020-07-17 12:55:00|17538.9|17537.4|17539.3|17537.8|17539.3|17537.8|17537.3|17535.8|1261
1594990800000|2020-07-17 13:00:00|17538.3|17536.8|17536.3|17534.8|17538.3|17536.8|17535.3|17533.8|1939
1594991100000|2020-07-17 13:05:00|17537.3|17535.8|17539.3|17537.8|17539.3|17537.8|17535.3|17533.8|3360
1594991400000|2020-07-17 13:10:00|17539.8|17538.3|17537.2|17535.7|17540.3|17538.8|17536.2|17534.7|1913
1594991700000|2020-07-17 13:15:00|17536.2|17534.7|17529.2|17527.7|17537.2|17535.7|17529.2|17527.7|3716
1594992000000|2020-07-17 13:20:00|17528.2|17526.7|17523.2|17521.7|17528.2|17526.7|17523.2|17521.7|4181
1594992300000|2020-07-17 13:25:00|17524.2|17522.7|17516.2|17514.7|17524.2|17522.7|17516.2|17514.7|2356
1594992600000|2020-07-17 13:30:00|17517.2|17515.7|17513.2|17511.7|17518.2|17516.7|17509.2|17507.7|4819
1594992900000|2020-07-17 13:35:00|17512.2|17510.7|17517.2|17515.7|17517.2|17515.7|17511.2|17509.7|2926
1594993200000|2020-07-17 13:40:00|17518.2|17516.7|17511.2|17509.7|17519.2|17517.7|17510.2|17508.7|5059
1594993500000|2020-07-17 13:45:00|17510.6|17509.1|17509.2|17507.7|17513.2|17511.7|17509.2|17507.7|2951
1594993800000|2020-07-17 13:50:00|17508.6|17507.1|17507.2|17505.7|17508.6|17507.1|17505.2|17503.7|2676
1594994100000|2020-07-17 13:55:00|17507.7|17506.2|17509.1|17507.6|17509.2|17507.7|17507.2|17505.7|2199
1594994400000|2020-07-17 14:00:00|17509.6|17508.1|17511.1|17509.6|17513.1|17511.6|17508.1|17506.6|3675
1594994700000|2020-07-17 14:05:00|17509.1|17507.6|17506.1|17504.6|17510.1|17508.6|17505.1|17503.6|2486
1594995000000|2020-07-17 14:10:00|17505.1|17503.6|17505.1|17503.6|17506.1|17504.6|17504.1|17502.6|1257
1594995300000|2020-07-17 14:15:00|17504.1|17502.6|17503.1|17501.6|17505.1|17503.6|17501.1|17499.6|2551
1594995600000|2020-07-17 14:20:00|17502.1|17500.6|17507.1|17505.6|17507.1|17505.6|17502.1|17500.6|1401
1594995900000|2020-07-17 14:25:00|17506.1|17504.6|17507.1|17505.6|17508.1|17506.6|17506.1|17504.6|1748
1594996200000|2020-07-17 14:30:00|17508.1|17506.6|17512.1|17510.6|17512.1|17510.6|17507.1|17505.6|3546
1594996500000|2020-07-17 14:35:00|17511.1|17509.6|17511.1|17509.6|17512.1|17510.6|17506.1|17504.6|2550
1594996800000|2020-07-17 14:40:00|17512.1|17510.6|17513.1|17511.6|17515.1|17513.6|17510.1|17508.6|2160
1594997100000|2020-07-17 14:45:00|17514.1|17512.6|17512|17510.5|17515.1|17513.6|17510|17508.5|1691
1594997400000|2020-07-17 14:50:00|17512.8|17510.3|17511|17509.5|17513|17511.5|17510|17508.5|680
1594997700000|2020-07-17 14:55:00|17512|17510.5|17509|17507.5|17512|17510.5|17509|17507.5|2414
1594998000000|2020-07-17 15:00:00|17508|17506.5|17510|17508.5|17511|17509.5|17508|17506.5|2121
1594998300000|2020-07-17 15:05:00|17509|17507.5|17505|17503.5|17510.2|17508.5|17504|17502.5|3205
1594998600000|2020-07-17 15:10:00|17504|17502.5|17504|17502.5|17506|17504.5|17504|17502.5|1982
1594998900000|2020-07-17 15:15:00|17503|17501.5|17502|17500.5|17503|17501.5|17501|17499.5|1506
1594999200000|2020-07-17 15:20:00|17501.8|17499.3|17504|17502.5|17504|17502.5|17501|17499.3|1022
1594999500000|2020-07-17 15:25:00|17503|17501.5|17504|17502.5|17505|17503.5|17503|17501.5|1112
1594999800000|2020-07-17 15:30:00|17503|17501.5|17500.9|17499.4|17504|17502.5|17500.9|17499.4|1986
1595000100000|2020-07-17 15:35:00|17500.7|17498.2|17499.9|17498.4|17501.5|17500|17499.9|17498.2|826
1595000400000|2020-07-17 15:40:00|17500.9|17499.4|17499.9|17498.4|17500.9|17499.4|17497.9|17496.4|639
1595000700000|2020-07-17 15:45:00|17498.9|17497.4|17499.9|17498.4|17500.4|17498.9|17498.9|17497.4|910
1595001000000|2020-07-17 15:50:00|17500.9|17499.4|17499.9|17498.4|17501.9|17500.4|17499.9|17498.2|1424
1595001300000|2020-07-17 15:55:00|17499.3|17497.8|17494.9|17493.4|17499.3|17497.8|17494.9|17493.4|1504
1595001600000|2020-07-17 16:00:00|17495.9|17494.4|17493.9|17492.4|17495.9|17494.4|17492.9|17491.4|1117
1595001900000|2020-07-17 16:05:00|17493.4|17491.9|17491.9|17490.4|17493.4|17491.9|17491.9|17490.4|502
1595002200000|2020-07-17 16:10:00|17492.9|17491.4|17493.9|17492.4|17493.9|17492.4|17491.9|17490.4|895
1595002500000|2020-07-17 16:15:00|17492.9|17491.4|17495.9|17494.4|17495.9|17494.4|17492.9|17491.4|917
1595002800000|2020-07-17 16:20:00|17495.8|17494.3|17494.8|17493.3|17495.8|17494.3|17493.8|17492.3|233
1595003100000|2020-07-17 16:25:00|17495.3|17493.8|17495.8|17494.3|17495.8|17494.3|17494.8|17493.3|382
1595003400000|2020-07-17 16:30:00|17496.8|17495.3|17495.8|17494.3|17496.8|17495.3|17495.8|17494.3|453
1595003700000|2020-07-17 16:35:00|17494.8|17493.3|17495.8|17494.3|17495.8|17494.3|17494.8|17493.3|294
1595004000000|2020-07-17 16:40:00|17494.8|17493.3|17494.8|17493.3|17495|17493.3|17493.8|17492.3|349
1595004300000|2020-07-17 16:45:00|17494|17492.5|17494.8|17493.3|17494.8|17493.3|17493.8|17492.3|132
1595004600000|2020-07-17 16:50:00|17495.8|17494.3|17496.8|17495.3|17496.8|17495.3|17495.8|17494.3|421
1595004900000|2020-07-17 16:55:00|17497.3|17495.8|17494.8|17493.3|17497.8|17496.3|17493.8|17492|1144
1595005200000|2020-07-17 17:00:00|17493.8|17492.3|17493.8|17492.3|17494.8|17493.3|17493.8|17492.3|140
1595005500000|2020-07-17 17:05:00|17494.8|17493.3|17493.7|17492.2|17494.8|17493.3|17492.7|17491.2|323
1595005800000|2020-07-17 17:10:00|17492.7|17491.2|17493.7|17492.2|17494|17492.2|17492.7|17491.2|281
1595006100000|2020-07-17 17:15:00|17494.3|17492.8|17495.7|17494.2|17495.9|17494.2|17493.5|17491.4|302
1595006400000|2020-07-17 17:20:00|17495.2|17493.7|17494.9|17493.4|17496.1|17494.4|17494.7|17493.2|99
1595006700000|2020-07-17 17:25:00|17493.9|17492.4|17494.9|17493.4|17494.9|17493.4|17493.9|17492.4|66
1595007000000|2020-07-17 17:30:00|17494.7|17493.2|17494.9|17493.4|17495.1|17493.4|17493.9|17492.2|118
1595007300000|2020-07-17 17:35:00|17493.9|17492.4|17493.9|17492.4|17494.9|17493.4|17493.9|17492.4|128
1595007600000|2020-07-17 17:40:00|17492.9|17491.4|17492.9|17491.4|17493.9|17492.4|17491.9|17490.4|107
1595007900000|2020-07-17 17:45:00|17492.3|17490.4|17491.9|17490.4|17492.9|17491.4|17491.9|17490.4|77
1595008200000|2020-07-17 17:50:00|17492.9|17491.4|17492.9|17491.4|17492.9|17491.4|17491.9|17490.4|212
1595008500000|2020-07-17 17:55:00|17491.9|17490.4|17491.9|17490.4|17491.9|17490.4|17491.6|17489.4|157
1595008800000|2020-07-17 18:00:00|17490.9|17489.4|17492.8|17491.3|17492.8|17491.3|17490.8|17489.3|178
1595009100000|2020-07-17 18:05:00|17491.8|17490.3|17491.8|17490.3|17492.8|17491.3|17491.8|17490.3|208
1595009400000|2020-07-17 18:10:00|17492.8|17489.3|17492.8|17491.3|17492.8|17491.3|17492.8|17489.3|219
1595010000000|2020-07-17 18:20:00|17491.2|17489.7|17492.8|17491.3|17493.4|17491.9|17489.8|17488.3|470
1595010300000|2020-07-17 18:25:00|||||||||118
1595010600000|2020-07-17 18:30:00|17491.8|17490.3|17491.8|17490.3|17492.8|17491.3|17491.8|17490.3|224
1595010900000|2020-07-17 18:35:00|17490.8|17489.3|17490.8|17489.3|17491.8|17490.3|17490.8|17489.3|71
1595011200000|2020-07-17 18:40:00|17490.3|17488.8|17489.8|17488.3|17490.8|17489.3|17489.8|17488.3|209
1595011500000|2020-07-17 18:45:00|17489.7|17488.2|17489.7|17488.2|17489.7|17488.2|17489.7|17488.2|74
1595011800000|2020-07-17 18:50:00|17490.7|17489.2|17489.7|17488.2|17490.7|17489.2|17489.7|17488.2|92
1595012100000|2020-07-17 18:55:00|17488.7|17487.2|17490.7|17489.2|17490.7|17489.2|17488.7|17487.2|409
1595012400000|2020-07-17 19:00:00|17491.7|17490.2|17491.7|17490.2|17492.7|17491.2|17490.7|17489.2|203
1595012700000|2020-07-17 19:05:00|17491.9|17490.4|17491.7|17490.2|17492.7|17491.2|17490.7|17489.2|211
1595013000000|2020-07-17 19:10:00|17492.7|17490.4|17493.7|17492.2|17494.7|17493|17491.7|17490|312
1595013300000|2020-07-17 19:15:00|17494.7|17492.4|17493.7|17492.2|17494.7|17493.2|17493.7|17492.2|37
1595013600000|2020-07-17 19:20:00|17494.7|17493.2|17493.7|17492.2|17494.7|17493.2|17493.7|17492.2|91
1595013900000|2020-07-17 19:25:00|17494.2|17492.7|17494.7|17493.2|17494.9|17493.2|17493.7|17492.2|115
1595014200000|2020-07-17 19:30:00|17493.7|17492.2|17492.6|17491.1|17493.7|17492.2|17492.6|17491.1|131
1595014500000|2020-07-17 19:35:00|17493.6|17492.1|17493.6|17492.1|17493.6|17492.1|17492.6|17491.1|47
1595014800000|2020-07-17 19:40:00|17494.2|17492.7|17494.6|17493.1|17494.6|17493.1|17494.2|17492.7|79
1595015100000|2020-07-17 19:45:00|17495.2|17493.7|17495.6|17494.1|17495.6|17494.1|17494.6|17493.1|81
1595015400000|2020-07-17 19:50:00|17496.8|17494.3|17498.6|17497.1|17498.6|17497.1|17496.6|17494.3|356
1595015700000|2020-07-17 19:55:00|17497.6|17496.1|17498.6|17497.1|17498.8|17497.1|17495.6|17493.9|379
1595225100000|2020-07-20 06:05:00|17476.2|17474.7|17468.1|17466.6|17476.2|17474.7|17466.1|17464.6|2341
1595225400000|2020-07-20 06:10:00|17466.1|17464.6|17468.1|17466.6|17469.1|17467.6|17465.1|17463.6|2310
1595225700000|2020-07-20 06:15:00|17467.1|17465.6|17468.1|17466.6|17474.1|17472.6|17467.1|17465.6|2736
1595226000000|2020-07-20 06:20:00|17468.3|17465.8|17453.1|17451.6|17468.3|17466.6|17451.1|17449.6|4103
1595226300000|2020-07-20 06:25:00|17452.3|17450.8|17455.1|17453.6|17459.1|17457.6|17452.1|17450.6|2556
1595226600000|2020-07-20 06:30:00|17456.1|17454.6|17452.1|17450.6|17456.1|17454.6|17452.1|17450.6|1965
1595226900000|2020-07-20 06:35:00|17451.1|17449.6|17450.1|17448.6|17455.1|17452.6|17450.1|17448.6|1270
1595227200000|2020-07-20 06:40:00|17451.1|17449.6|17451.1|17449.6|17451.3|17449.6|17448.1|17446.6|2163
1595227500000|2020-07-20 06:45:00|17450.1|17448.6|17450.1|17448.6|17451.1|17449.6|17450.1|17448.6|1153
1595227800000|2020-07-20 06:50:00|17449.1|17447.6|17449|17447.5|17452.1|17450.6|17449|17447.5|1166
1595228100000|2020-07-20 06:55:00|17448|17446.5|17451|17449.5|17452|17450.5|17448|17446.5|1953
1595228400000|2020-07-20 07:00:00|17452|17450.5|17458|17456.5|17458|17456.5|17449|17447.5|3544
1595228700000|2020-07-20 07:05:00|17459|17457.5|17459|17457.5|17461|17459.5|17457|17455.3|2976
1595229000000|2020-07-20 07:10:00|17458|17456.5|17456|17454.5|17459|17457.5|17455|17453.5|2378
1595229300000|2020-07-20 07:15:00|17455|17453.5|17459|17457.5|17459|17457.5|17454|17452.5|1669
1595229600000|2020-07-20 07:20:00|17460|17458.5|17464|17462.5|17465.2|17463.5|17460|17458.5|2932
1595229900000|2020-07-20 07:25:00|17463|17461.5|17463|17461.5|17466|17464.5|17460|17458.5|2497
1595230200000|2020-07-20 07:30:00|17462|17460.5|17464|17462.5|17464|17462.5|17462|17460.5|2204
1595230500000|2020-07-20 07:35:00|17463|17461.5|17460.9|17459.4|17464|17462.5|17460|17458.5|1428
1595230800000|2020-07-20 07:40:00|17461.9|17460.4|17456.9|17455.4|17461.9|17460.4|17456.9|17455.4|2081
1595231100000|2020-07-20 07:45:00|17457.9|17456.4|17460.9|17459.4|17461.9|17460.4|17455.9|17454.4|1531
1595231400000|2020-07-20 07:50:00|17461.9|17460.4|17458.9|17457.4|17461.9|17460.4|17457.9|17456.4|1747
1595231700000|2020-07-20 07:55:00|17459.9|17458.4|17461.9|17460.4|17463.4|17461.9|17458.9|17457.4|2007
1595232000000|2020-07-20 08:00:00|17460.9|17459.4|17466.9|17465.4|17466.9|17465.4|17459.9|17458.4|1699
1595232300000|2020-07-20 08:05:00|17465.9|17464.4|17469.9|17468.4|17469.9|17468.4|17465.9|17464.4|2495
1595232600000|2020-07-20 08:10:00|17470.9|17469.4|17475.9|17474.4|17478.9|17477.4|17470.9|17469.4|2612
1595232900000|2020-07-20 08:15:00|17474.9|17473.4|17471.9|17470.4|17478.9|17477.4|17471.9|17470.4|3278
1595233200000|2020-07-20 08:20:00|17470.9|17469.4|17475.9|17474.4|17477.9|17476.4|17470.9|17469.4|2594
1595233500000|2020-07-20 08:25:00|17474.9|17473.4|17476.8|17475.3|17478.8|17477.3|17473.9|17472.4|2476
1595233800000|2020-07-20 08:30:00|17477.3|17475.8|17480.8|17479.3|17482.8|17481.3|17476.8|17475.3|4440
1595234100000|2020-07-20 08:35:00|17479.8|17478.3|17482.8|17481.3|17484.8|17483.3|17479.8|17478.3|2787
1595234400000|2020-07-20 08:40:00|17483.4|17481.9|17479.8|17478.3|17484.8|17483.3|17479.8|17478.3|5189
1595234700000|2020-07-20 08:45:00|17478.8|17477.3|17479.8|17478.3|17480.8|17479.3|17478.8|17477.3|2868
1595235000000|2020-07-20 08:50:00|17478.8|17477.3|17478.8|17477.3|17480.8|17479.3|17477.8|17476.3|2206
1595235300000|2020-07-20 08:55:00|17477.8|17476.3|17477.8|17476.3|17479.8|17478.3|17471.8|17470.3|2622
1595235600000|2020-07-20 09:00:00|17478|17475.5|17476.8|17475.3|17478.8|17477.3|17473.8|17472.3|3909
1595235900000|2020-07-20 09:05:00|17477.3|17475.8|17473.8|17472.3|17477.8|17476.3|17473.8|17472.3|1958
1595236200000|2020-07-20 09:10:00|17472.8|17471.3|17470.7|17469.2|17473.8|17472.3|17469.7|17468.2|3537
1595236500000|2020-07-20 09:15:00|17469.7|17468.2|17473.7|17472.2|17473.7|17472.2|17469.7|17468.2|2034
1595236800000|2020-07-20 09:20:00|17472.7|17471.2|17472.7|17471.2|17476.2|17474.2|17472.7|17471.2|2369
1595237100000|2020-07-20 09:25:00|17473.3|17471.8|17472.7|17471.2|17473.7|17472.2|17470.7|17469.2|2490
1595237400000|2020-07-20 09:30:00|17471.7|17470.2|17469.7|17468.2|17473.7|17472.2|17468.7|17467.2|2695
1595237700000|2020-07-20 09:35:00|17468.7|17467.2|17466.7|17465.2|17470.7|17469.2|17466.7|17465.2|1666
1595238000000|2020-07-20 09:40:00|17465.7|17464.2|17463.7|17462.2|17466.7|17465.2|17463.7|17462.2|1467
1595238300000|2020-07-20 09:45:00|17464.7|17463.2|17464.7|17463.2|17466.7|17465.2|17463.7|17462.2|2769
1595238600000|2020-07-20 09:50:00|17463.7|17462.2|17463.7|17462.2|17464.7|17463.2|17462.7|17461.2|1204
1595238900000|2020-07-20 09:55:00|17462.7|17461.2|17465.6|17464.1|17466.7|17465.2|17462.7|17461.2|1389
1595239200000|2020-07-20 10:00:00|17465.2|17463.7|17463.6|17462.1|17465.6|17464.1|17462.6|17461.1|2647
1595239500000|2020-07-20 10:05:00|17464.4|17461.9|17465.6|17464.1|17466.6|17465.1|17462.6|17461.1|2115
1595239800000|2020-07-20 10:10:00|17465.1|17463.6|17468.6|17467.1|17468.6|17467.1|17463.6|17462.1|1223
1595240100000|2020-07-20 10:15:00|17467.6|17466.1|17464.6|17463.1|17468.6|17467.1|17464.6|17463.1|1407
1595240400000|2020-07-20 10:20:00|17465.6|17464.1|17467.6|17466.1|17468.6|17467.1|17464.6|17463.1|1748
1595240700000|2020-07-20 10:25:00|17466.6|17465.1|17464.6|17463.1|17467.6|17466.1|17463.6|17462.1|2295
1595241000000|2020-07-20 10:30:00|17463.6|17462.1|17462.6|17461.1|17464.6|17462.1|17461.6|17459.9|953
1595241300000|2020-07-20 10:35:00|17461.6|17460.1|17461.6|17460.1|17462.6|17461.1|17461.6|17460.1|1038
1595241600000|2020-07-20 10:40:00|17462.6|17461.1|17462.6|17461.1|17463.6|17462.1|17461.6|17459.8|1589
1595241900000|2020-07-20 10:45:00|17463.6|17462.1|17462.5|17461|17463.6|17462.1|17462.5|17461|1676
1595242200000|2020-07-20 10:50:00|17463.5|17462|17471.5|17470|17471.5|17470|17463.5|17461.8|2303
1595242500000|2020-07-20 10:55:00|17472.3|17470.8|17469.5|17468|17472.5|17471|17469.5|17468|1944
1595242800000|2020-07-20 11:00:00|17470.5|17469|17469.5|17468|17470.5|17469|17469.5|17468|1243
1595243100000|2020-07-20 11:05:00|17469|17467.5|17463.5|17462|17469.5|17468|17462.5|17461|1328
1595243400000|2020-07-20 11:10:00|17462.5|17461|17467.5|17466|17467.5|17466|17462.5|17461|2053
1595243700000|2020-07-20 11:15:00|17466.5|17465|17467.5|17466|17468.5|17467|17465.5|17464|3169
1595244000000|2020-07-20 11:20:00|17466.5|17465|17470.5|17469|17470.5|17469|17465.5|17464|3392
1595244300000|2020-07-20 11:25:00|17469.5|17468|17471.5|17470|17471.5|17470|17469.5|17468|7294
1595244600000|2020-07-20 11:30:00|17472.5|17471|17474.4|17472.9|17474.5|17473|17471.5|17470|1630
1595244900000|2020-07-20 11:35:00|17473.4|17471.9|17473.4|17471.9|17473.9|17472.4|17471.4|17469.9|1617
1595245200000|2020-07-20 11:40:00|17472.4|17470.9|17477.4|17475.9|17477.4|17475.9|17472.4|17470.9|1381
1595245500000|2020-07-20 11:45:00|17478.4|17476.9|17481.4|17479.9|17482.4|17480.9|17478.4|17476.9|3033
1595245800000|2020-07-20 11:50:00|17480.4|17478.9|17484.4|17482.9|17485.4|17483.9|17480.4|17478.9|1998
1595246100000|2020-07-20 11:55:00|17485.4|17483.9|17483.4|17481.9|17485.4|17483.9|17483.4|17481.9|2102
1595246400000|2020-07-20 12:00:00|17484.4|17482.9|17486.4|17484.9|17487.4|17485.9|17483.4|17481.9|1484
1595246700000|2020-07-20 12:05:00|17485.8|17484.3|17488.4|17486.9|17490.4|17488.9|17485.8|17484.3|2794
1595247000000|2020-07-20 12:10:00|17489.4|17487.9|17490.4|17488.9|17491.4|17489.9|17488.4|17486.9|1583
1595247300000|2020-07-20 12:15:00|17491.4|17489.9|17493.4|17491.9|17494.4|17492.9|17490.4|17488.9|2454
1595247600000|2020-07-20 12:20:00|17493.3|17491.8|17493.3|17491.8|17494.3|17492.8|17492.3|17490.8|2133
1595247900000|2020-07-20 12:25:00|17492.3|17490.8|17491.3|17489.8|17493.3|17491.8|17491.3|17489.8|1935
1595248200000|2020-07-20 12:30:00|17492.3|17490.8|17492.3|17490.8|17494.6|17492.8|17491.3|17489.6|2390
1595248500000|2020-07-20 12:35:00|17491.3|17489.8|17502.1|17500.6|17502.8|17501.3|17490.3|17488.8|4927
1595248800000|2020-07-20 12:40:00|17501.3|17499.8|17501.3|17499.8|17502.8|17501.3|17501.3|17499.8|2660
1595249100000|2020-07-20 12:45:00|17501.8|17500.3|17501.3|17499.8|17502.8|17501.3|17498.3|17496.8|3813
1595249400000|2020-07-20 12:50:00|17502.1|17500.6|17506.3|17504.8|17510.3|17508.8|17502.1|17500.6|4503
1595249700000|2020-07-20 12:55:00|17507.3|17505.8|17512.3|17510.8|17512.3|17510.8|17506.3|17504.8|2482
1595250000000|2020-07-20 13:00:00|17511.7|17510.2|17508.3|17506.8|17512.3|17510.8|17507.3|17505.8|4338
1595250300000|2020-07-20 13:05:00|17509.3|17507.8|17512.2|17510.7|17512.2|17510.7|17507.2|17505.7|2210
1595250600000|2020-07-20 13:10:00|17513.2|17511.7|17513.2|17511.7|17513.2|17511.7|17511.2|17509.7|2414
1595250900000|2020-07-20 13:15:00|17513.7|17512.2|17513.2|17511.7|17514.2|17512.7|17511.2|17509.5|3927
1595251200000|2020-07-20 13:20:00|17514.2|17512.7|17513.2|17511.7|17515.2|17513.7|17513.2|17511.7|1582
1595251500000|2020-07-20 13:25:00|17514.2|17512.7|17514.2|17512.7|17514.2|17512.7|17511.2|17509.7|1724
1595251800000|2020-07-20 13:30:00|17515.2|17513.7|17505.2|17503.7|17515.2|17513.7|17505.2|17503.7|5324
1595252100000|2020-07-20 13:35:00|17504.7|17503.2|17512.2|17510.7|17513.2|17511.7|17504.2|17502.7|2447
1595252400000|2020-07-20 13:40:00|17512.6|17511.1|17519.2|17517.7|17521.2|17519.7|17512.6|17511.1|3139
1595252700000|2020-07-20 13:45:00|17518.2|17516.7|17522.2|17520.7|17522.2|17520.7|17516.2|17514.7|3682
1595253000000|2020-07-20 13:50:00|17521.7|17520.2|17523.1|17521.6|17523.2|17521.7|17521.1|17519.6|2671
1595253300000|2020-07-20 13:55:00|17522.1|17520.6|17519.1|17517.6|17522.1|17520.6|17515.1|17513.6|2729
1595253600000|2020-07-20 14:00:00|17520.1|17518.6|17519.1|17517.6|17520.1|17518.6|17517.1|17515.6|1787
1595253900000|2020-07-20 14:05:00|17518.1|17516.6|17516.1|17514.6|17519.1|17517.6|17516.1|17514.6|2428
1595254200000|2020-07-20 14:10:00|17517.1|17515.6|17518.1|17516.6|17519.3|17517.6|17517.1|17515.6|1233
1595254500000|2020-07-20 14:15:00|17517.6|17516.1|17519.1|17517.6|17519.3|17517.6|17517.1|17515.6|1934
1595254800000|2020-07-20 14:20:00|17518.6|17517.1|17519.1|17517.6|17522.1|17520.6|17518.6|17517.1|2632
1595255100000|2020-07-20 14:25:00|17520.1|17518.6|17522.1|17520.6|17522.1|17520.6|17520.1|17518.6|1380
1595255400000|2020-07-20 14:30:00|17521.1|17519.6|17513.1|17511.6|17521.1|17519.6|17511.1|17509.6|4064
1595255700000|2020-07-20 14:35:00|17512.1|17510.6|17513.1|17511.6|17513.8|17511.6|17510.1|17508.6|2884
1595256000000|2020-07-20 14:40:00|17512.1|17510.6|17506|17504.5|17513.1|17511.6|17506|17504.5|1859
1595256300000|2020-07-20 14:45:00|17506.6|17505.1|17508|17506.5|17509|17507.5|17506|17504.3|2259
1595256600000|2020-07-20 14:50:00|17509|17507.5|17510|17508.5|17511|17509.5|17508|17506.5|2041
1595256900000|2020-07-20 14:55:00|17510.6|17509.1|17512|17510.5|17513|17511.5|17510|17508.5|1286
1595257200000|2020-07-20 15:00:00|17511|17509.5|17512|17510.5|17514|17512.5|17510|17508.5|2663
1595257500000|2020-07-20 15:05:00|17511|17509.5|17506|17504.5|17512|17510.5|17506|17504.5|1338
1595257800000|2020-07-20 15:10:00|17505|17503.5|17507|17505.5|17507|17505.5|17502|17500.5|4309
1595258100000|2020-07-20 15:15:00|17508|17506.5|17508|17506.5|17510|17508.5|17507|17505.5|2813
1595258400000|2020-07-20 15:20:00|17509|17507.5|17512|17510.5|17512|17510.5|17508|17506.5|988
1595258700000|2020-07-20 15:25:00|17511|17509.5|17509.9|17508.4|17512|17510.5|17508.9|17507.4|2044
1595259000000|2020-07-20 15:30:00|17508.9|17507.4|17506.9|17505.4|17509.9|17508.4|17505.9|17504.4|2684
1595259300000|2020-07-20 15:35:00|17507.9|17506.4|17504.9|17503.4|17507.9|17506.4|17504.9|17503.4|808
1595259600000|2020-07-20 15:40:00|17503.9|17502.4|17502.9|17501.4|17504.9|17503.4|17502.9|17501.4|1337
1595259900000|2020-07-20 15:45:00|17503.4|17501.9|17502.9|17501.4|17503.9|17502.4|17501.9|17500.4|1686
1595260200000|2020-07-20 15:50:00|17503.9|17502.4|17504.9|17503.4|17504.9|17503.4|17503.9|17502.4|706
1595260500000|2020-07-20 15:55:00|17505.9|17504.4|17505.9|17504.4|17506.9|17505.4|17504.9|17503.2|1369
1595260800000|2020-07-20 16:00:00|17506.9|17505.4|17508.9|17507.4|17509.9|17508.4|17506.9|17505.4|1202
1595261100000|2020-07-20 16:05:00|17509.9|17508.4|17509.9|17508.4|17509.9|17508.4|17508.9|17507.4|553
1595261400000|2020-07-20 16:10:00|17509.6|17508.1|17508.8|17507.3|17509.9|17508.4|17508.8|17507.3|403
1595261700000|2020-07-20 16:15:00|17509.8|17508.3|17508.8|17507.3|17509.8|17508.3|17507.8|17506.3|446
1595262000000|2020-07-20 16:20:00|17509.4|17507.9|17509.8|17508.3|17509.8|17508.3|17508.8|17507.3|253
1595262300000|2020-07-20 16:25:00|17510.3|17508.8|17509.8|17508.3|17510.8|17509.3|17509.8|17508.3|659
1595262600000|2020-07-20 16:30:00|17510.8|17509.3|17509.8|17508.3|17510.8|17509.3|17509.8|17508.3|406
1595262900000|2020-07-20 16:35:00|17508.8|17507.3|17506.8|17505.3|17508.8|17507.3|17506.8|17505.3|412
1595263200000|2020-07-20 16:40:00|17507.8|17506.3|17508.8|17507.3|17510|17508.3|17507.8|17506.3|432
1595263500000|2020-07-20 16:45:00|17507.8|17506.3|17507.8|17506.3|17509.8|17508.3|17506.8|17505.3|501
1595263800000|2020-07-20 16:50:00|17506.8|17505.3|17506.8|17505.3|17506.8|17505.3|17504.8|17503.3|522
1595264100000|2020-07-20 16:55:00|17507.8|17506.3|17505.8|17504.3|17508.8|17507.3|17505.8|17504.3|831
1595264400000|2020-07-20 17:00:00|17505.7|17504.2|17503.7|17502.2|17505.7|17504.2|17503.7|17502.2|161
1595264700000|2020-07-20 17:05:00|17502.7|17501.2|17500.7|17499.2|17503.7|17502.2|17500.7|17499.2|250
1595265000000|2020-07-20 17:10:00|17500.2|17498.7|17500.7|17499.2|17501|17499.2|17499.7|17498.2|291
1595265300000|2020-07-20 17:15:00|17499.7|17498.2|17495.7|17494.2|17499.7|17498.2|17494.7|17493.2|1085
1595265600000|2020-07-20 17:20:00|17496.7|17495.2|17498.7|17496.2|17498.9|17497.2|17496.7|17495|285
1595265900000|2020-07-20 17:25:00|17497.7|17495.2|17496.7|17495.2|17498.7|17496.2|17496.7|17495.2|73
1595266200000|2020-07-20 17:30:00|17497.2|17495.7|17497.7|17496.2|17498.7|17497.2|17496.7|17495.2|134
1595266500000|2020-07-20 17:35:00|17496.7|17495.2|17497.7|17496.2|17497.7|17496.2|17496.7|17494.9|157
1595266800000|2020-07-20 17:40:00|17497.1|17495.6|17496.7|17495.2|17497.7|17496.2|17496.7|17495.2|138
1595267100000|2020-07-20 17:45:00|17497.2|17495.7|17497.6|17496.1|17498.7|17497.2|17496.7|17494.9|47
1595267400000|2020-07-20 17:50:00|17498.6|17497.1|17497.6|17496.1|17499.6|17498.1|17497.6|17496.1|195
1595267700000|2020-07-20 17:55:00|17498.6|17497.1|17497.9|17496.4|17499.6|17498.1|17496.6|17495.1|192
1595268000000|2020-07-20 18:00:00|17497.6|17496.1|17496.6|17495.1|17498.6|17497.1|17496.6|17495.1|208
1595268300000|2020-07-20 18:05:00|17497.6|17496.1|17498.6|17497.1|17498.6|17497.1|17496.6|17495.1|499
1595268600000|2020-07-20 18:10:00|17497.6|17496.1|17498.6|17497.1|17498.6|17497.1|17497.6|17496.1|90
1595268900000|2020-07-20 18:15:00|17499.1|17497.6|17498.8|17497.3|17499.6|17498.1|17497.6|17496.1|208
1595269200000|2020-07-20 18:20:00|17498.6|17497.1|17499.6|17498.1|17500.6|17499.1|17498.6|17497.1|123
1595269500000|2020-07-20 18:25:00|17500.6|17499.1|17499.6|17498.1|17500.6|17499.1|17499.6|17498.1|62
1595269800000|2020-07-20 18:30:00|17500.6|17499.1|17500.5|17499|17501.6|17500.1|17499.6|17498.1|183
1595270100000|2020-07-20 18:35:00|17501.1|17499.6|17503.5|17502|17503.5|17502|17500.5|17499|421
1595270400000|2020-07-20 18:40:00|17503.8|17501.3|17503.5|17502|17503.8|17502|17503|17501|6
1595270700000|2020-07-20 18:45:00|17503.1|17501.6|17500.5|17499|17503.5|17502|17500.5|17499|222
1595271000000|2020-07-20 18:50:00|17499.5|17498|17498.5|17497|17500.5|17499|17498.5|17497|110
1595271300000|2020-07-20 18:55:00|17497.5|17496|17495.5|17494|17497.5|17496|17494.5|17493|261
1595271600000|2020-07-20 19:00:00|17495.7|17493.2|17496.5|17495|17497.5|17496|17493.5|17492|695
1595271900000|2020-07-20 19:05:00|17497.5|17496|17495.5|17494|17497.5|17496|17494.5|17493|106
1595272200000|2020-07-20 19:10:00|17494.5|17493|17495.5|17494|17496.5|17495|17494.5|17493|58
1595272500000|2020-07-20 19:15:00|17495.9|17494.4|17495.5|17494|17496.5|17495|17494.5|17493|142
1595272800000|2020-07-20 19:20:00|17494.9|17493.4|17495.4|17493.9|17496.4|17494.9|17494.5|17493|144
1595273100000|2020-07-20 19:25:00|17494.4|17492.9|17496.4|17494.9|17496.4|17494.9|17494.4|17492.9|341
1595273400000|2020-07-20 19:30:00|17495.4|17493.9|17494.4|17492.9|17496.4|17494.9|17493.4|17491.9|261
1595273700000|2020-07-20 19:35:00|17494.7|17493.2|17493.4|17491.9|17495.4|17493.9|17493.4|17491.9|346
1595274000000|2020-07-20 19:40:00|17493.9|17492.4|17493.4|17491.9|17494.6|17492.9|17493.4|17491.9|149
1595274300000|2020-07-20 19:45:00|17494.4|17492.9|17494.4|17492.9|17495.4|17493.9|17494.4|17492.9|172
1595274600000|2020-07-20 19:50:00|17494.9|17493.4|17495.4|17493.9|17496.4|17494.9|17494.4|17492.9|300
1595274900000|2020-07-20 19:55:00|17495.8|17494.3|17496.4|17494.9|17496.6|17494.9|17494.4|17492.1|619
1595311500000|2020-07-21 06:05:00|17479.1|17477.6|17482.1|17480.6|17483.1|17481.6|17478.1|17476.6|1633
1595311800000|2020-07-21 06:10:00|17482.6|17481.1|17478.1|17476.6|17483.1|17481.6|17478.1|17476.6|1312
1595312100000|2020-07-21 06:15:00|17479.1|17477.6|17478|17476.5|17481|17479.5|17477|17475.5|1226
1595312400000|2020-07-21 06:20:00|17479|17477.5|17481|17479.5|17481.3|17479.5|17477|17475.5|1294
1595312700000|2020-07-21 06:25:00|17480|17478.5|17482|17480.5|17482.5|17481|17477|17475.5|2083
1595313000000|2020-07-21 06:30:00|17483|17481.5|17491|17489.5|17491|17489.5|17483|17481.5|1490
1595313300000|2020-07-21 06:35:00|17490|17488.5|17488|17486.5|17491|17489.5|17484|17482.5|1681
1595313600000|2020-07-21 06:40:00|17487|17485.5|17491|17489.5|17491|17489.5|17485|17483.5|1159
1595313900000|2020-07-21 06:45:00|17490|17488.5|17485|17483.5|17492.2|17490.5|17485|17483.5|1148
1595314200000|2020-07-21 06:50:00|17484|17482.5|17489|17487.5|17490|17488.5|17484|17482.5|1093
1595314500000|2020-07-21 06:55:00|17488|17486.5|17488|17486.5|17489|17487.5|17485|17483.5|1651
1595314800000|2020-07-21 07:00:00|17487|17485.5|17487.9|17486.4|17491|17489.5|17485|17483.5|2776
1595315100000|2020-07-21 07:05:00|17486.9|17485.4|17487.9|17486.4|17490.9|17489.4|17485.9|17484.4|3102
1595315400000|2020-07-21 07:10:00|17488.9|17487.4|17493.9|17492.4|17494.9|17493.4|17487.9|17486.4|2031
1595315700000|2020-07-21 07:15:00|17492.9|17491.4|17492.9|17491.4|17492.9|17491.4|17487.9|17486.4|2688
1595316000000|2020-07-21 07:20:00|17491.9|17490.4|17494.9|17493.4|17494.9|17493.4|17491.9|17490.4|2096
1595316300000|2020-07-21 07:25:00|17493.9|17492.4|17497.9|17496.4|17497.9|17496.4|17492.9|17491.4|2805
1595316600000|2020-07-21 07:30:00|17496.9|17495.4|17498.9|17497.4|17498.9|17497.4|17494.9|17493.4|2488
1595316900000|2020-07-21 07:35:00|17497.9|17496.4|17503.9|17502.4|17503.9|17502.4|17496.9|17495.4|1937
1595317200000|2020-07-21 07:40:00|17502.9|17501.4|17501.9|17500.4|17504.9|17503.4|17501.9|17500.4|2288
1595317500000|2020-07-21 07:45:00|17502.4|17500.9|17507.9|17506.4|17508.9|17507.4|17502.4|17500.9|2711
1595317800000|2020-07-21 07:50:00|17506.9|17505.4|17508.8|17507.3|17509.8|17508.3|17505.8|17504.3|2232
1595318100000|2020-07-21 07:55:00|17507.8|17506.3|17508.8|17507.3|17508.8|17507.3|17505.8|17504.3|1657
1595318400000|2020-07-21 08:00:00|17509.8|17508.3|17507.8|17506.3|17511.8|17510.3|17506.8|17505.3|2143
1595318700000|2020-07-21 08:05:00|17508.8|17507.3|17508.8|17507.3|17509.8|17508.3|17506.8|17505.3|2218
1595319000000|2020-07-21 08:10:00|17508.3|17506.8|17509.8|17508.3|17509.8|17508.3|17506.8|17505.3|2145
1595319300000|2020-07-21 08:15:00|17508.8|17507.3|17509.8|17508.3|17509.8|17508.3|17507.8|17506.1|2421
1595319600000|2020-07-21 08:20:00|17509.3|17507.8|17507.8|17506.3|17510.3|17508.8|17506.8|17505.3|1810
1595319900000|2020-07-21 08:25:00|17506.8|17505.3|17507.8|17506.3|17508.8|17507.3|17506.8|17505.3|3100
1595320200000|2020-07-21 08:30:00|17506.8|17505.3|17502.8|17501.3|17507.8|17506.3|17500.8|17499.3|6222
1595320500000|2020-07-21 08:35:00|17501.8|17500.3|17501.7|17500.2|17503|17501.5|17500.7|17499.2|1892
1595320800000|2020-07-21 08:40:00|17500.7|17499.2|17502.7|17501.2|17502.7|17501.2|17499.7|17498.2|1057
1595321100000|2020-07-21 08:45:00|17502.2|17500.7|17496.7|17495.2|17502.7|17501.2|17496.7|17495.2|2340
1595321400000|2020-07-21 08:50:00|17496.2|17494.7|17496.7|17495.2|17497.7|17496.2|17493.7|17492.2|4026
1595321700000|2020-07-21 08:55:00|17497.7|17496.2|17496.7|17495.2|17497.7|17496.2|17494.7|17493.2|1569
1595322000000|2020-07-21 09:00:00|17497.7|17496.2|17501.7|17500.2|17502.7|17501.2|17497.7|17496.2|2390
1595322300000|2020-07-21 09:05:00|17500.7|17499.2|17502.7|17501.2|17503.7|17502.2|17500.7|17499.2|1004
1595322600000|2020-07-21 09:10:00|17502.1|17500.6|17503.7|17502.2|17503.7|17502.2|17499.7|17498.2|1627
1595322900000|2020-07-21 09:15:00|17504.7|17503.2|17504.7|17503.2|17504.7|17503.2|17502.7|17501.2|2299
1595323200000|2020-07-21 09:20:00|17505.7|17504.2|17505.6|17504.1|17505.7|17504.2|17503.9|17502.2|1624
1595323500000|2020-07-21 09:25:00|17506.2|17504.7|17506.6|17505.1|17507.6|17506.1|17504.6|17503.1|2789
1595323800000|2020-07-21 09:30:00|17507.6|17506.1|17506.6|17505.1|17507.6|17506.1|17504.6|17503.1|2123
1595324100000|2020-07-21 09:35:00|17507.6|17506.1|17507.6|17506.1|17507.6|17506.1|17506.6|17504.9|1149
1595324400000|2020-07-21 09:40:00|17506.6|17505.1|17505.6|17504.1|17507.6|17506.1|17505.6|17504.1|2017
1595324700000|2020-07-21 09:45:00|17506.6|17505.1|17504.6|17503.1|17506.6|17505.1|17504.6|17503.1|1893
1595325000000|2020-07-21 09:50:00|17505.1|17503.6|17503.6|17502.1|17505.6|17504.1|17502.6|17501.1|2139
1595325300000|2020-07-21 09:55:00|17502.6|17501.1|17502.6|17501.1|17502.6|17501.1|17501.6|17500.1|1142
1595325600000|2020-07-21 10:00:00|17503.6|17502.1|17503.6|17502.1|17503.6|17502.1|17502.6|17500.8|2236
1595325900000|2020-07-21 10:05:00|17502.6|17501.1|17503.8|17502.3|17504.6|17503.1|17502.6|17501.1|1812
1595326200000|2020-07-21 10:10:00|17502.8|17501.3|17496.8|17495.3|17502.8|17501.3|17496.8|17495.3|1552
1595326500000|2020-07-21 10:15:00|17496.3|17494.8|17496.8|17495.3|17497.8|17496.3|17495.8|17494.3|1789
1595326800000|2020-07-21 10:20:00|17496.5|17495|17495.8|17494.3|17496.8|17495.3|17495.8|17494.3|1040
1595327100000|2020-07-21 10:25:00|17495.2|17493.7|17494.7|17493.2|17495.2|17493.7|17490.2|17488.7|3135
1595327400000|2020-07-21 10:30:00|17493.7|17492.2|17495.7|17494.2|17499.7|17498.2|17492.7|17491.2|3701
1595327700000|2020-07-21 10:35:00|17494.7|17493.2|17488.7|17487.2|17496.7|17495.2|17488.7|17487|2825
1595328000000|2020-07-21 10:40:00|17488|17486.5|17487.7|17486.2|17491.7|17490.2|17487.7|17486.2|3630
1595328300000|2020-07-21 10:45:00|17486.7|17485.2|17486.7|17485.2|17486.7|17485.2|17482.7|17481.2|3098
1595328600000|2020-07-21 10:50:00|17485.7|17484.2|17485.7|17484.2|17486.7|17485.2|17484.7|17483.2|1439
1595328900000|2020-07-21 10:55:00|17486.2|17484.7|17490.7|17489.2|17491.7|17490.2|17486.2|17484.7|2436
1595329200000|2020-07-21 11:00:00|17491.7|17490.2|17490.7|17489.2|17491.7|17490.2|17487.7|17486.2|1153
1595329500000|2020-07-21 11:05:00|17491.7|17490.2|17493.7|17492.2|17493.7|17492.2|17491.7|17490.2|1386
1595329800000|2020-07-21 11:10:00|17492.7|17491.2|17491.6|17490.1|17494.7|17493.2|17490.7|17489.2|1051
1595330100000|2020-07-21 11:15:00|17492.6|17491.1|17492.6|17491.1|17493.6|17492.1|17491.6|17490.1|1407
1595330400000|2020-07-21 11:20:00|17493.6|17492.1|17494.6|17493.1|17494.6|17493.1|17491.6|17489.9|791
1595330700000|2020-07-21 11:25:00|17493.6|17492.1|17496.6|17495.1|17497.6|17496.1|17493.6|17492.1|1363
1595331000000|2020-07-21 11:30:00|17496.1|17494.6|17492.6|17491.1|17496.6|17495.1|17491.6|17490.1|1873
1595331300000|2020-07-21 11:35:00|17493.1|17491.6|17492.6|17491.1|17494.6|17493.1|17491.6|17490.1|1208
1595331600000|2020-07-21 11:40:00|17493.1|17491.6|17494.6|17493.1|17494.6|17493.1|17492.6|17491.1|950
1595331900000|2020-07-21 11:45:00|17494.1|17492.6|17497.6|17496.1|17497.6|17496.1|17494.1|17492.6|1299
1595332200000|2020-07-21 11:50:00|17496.6|17495.1|17496.6|17495.1|17498.6|17497.1|17495.6|17494.1|988
1595332500000|2020-07-21 11:55:00|17497.6|17496.1|17495.6|17494.1|17498.6|17497.1|17495.6|17494.1|1984
1595332800000|2020-07-21 12:00:00|17495.1|17493.6|17495.5|17494|17496.5|17495|17494.1|17492.6|1179
1595333100000|2020-07-21 12:05:00|17496.5|17495|17496.5|17495|17498.5|17497|17496.5|17495|1584
1595333400000|2020-07-21 12:10:00|17497.5|17496|17495.5|17494|17497.5|17496|17494.5|17493|1006
1595333700000|2020-07-21 12:15:00|17494.5|17493|17498.5|17497|17498.5|17497|17494.5|17493|1058
1595334000000|2020-07-21 12:20:00|17497.5|17496|17500.5|17499|17500.5|17499|17497.5|17496|938
1595334300000|2020-07-21 12:25:00|17500|17498.5|17498.5|17497|17500|17498.5|17497.5|17495.8|1455
1595334600000|2020-07-21 12:30:00|17499.5|17498|17499.5|17498|17501.5|17500|17499.5|17498|1870
1595334900000|2020-07-21 12:35:00|17500|17498.5|17497.5|17496|17501.5|17500|17497.5|17496|2545
1595335200000|2020-07-21 12:40:00|17498.5|17497|17501.5|17500|17502.5|17501|17497.5|17496|2051
1595335500000|2020-07-21 12:45:00|17502.5|17501|17504.4|17502.9|17505.7|17504|17502.5|17501|2077
1595335800000|2020-07-21 12:50:00|17503.4|17501.9|17503.4|17501.9|17504.4|17502.9|17501.4|17499.9|2310
1595336100000|2020-07-21 12:55:00|17502.4|17500.9|17503.4|17501.9|17504.4|17502.9|17502.4|17500.9|1597
1595336400000|2020-07-21 13:00:00|17504.4|17502.9|17496.4|17494.9|17504.4|17502.9|17495.4|17493.9|3410
1595336700000|2020-07-21 13:05:00|17497.4|17495.9|17504.4|17502.9|17504.4|17502.9|17495.4|17493.9|2566
1595337000000|2020-07-21 13:10:00|17503.4|17501.9|17505.4|17503.9|17505.4|17503.9|17503.4|17501.9|1138
1595337300000|2020-07-21 13:15:00|17504.4|17502.9|17505.4|17503.9|17506.6|17504.9|17502.4|17500.7|1886
1595337600000|2020-07-21 13:20:00|17506.4|17504.9|17505.4|17503.9|17506.4|17504.9|17504.4|17502.9|1311
1595337900000|2020-07-21 13:25:00|17504.8|17503.3|17509.4|17507.9|17509.4|17507.9|17501.9|17500.4|3990
1595338200000|2020-07-21 13:30:00|17508.8|17507.3|17501.4|17499.9|17509.4|17507.9|17500.4|17498.9|4144
1595338500000|2020-07-21 13:35:00|17502.4|17500.9|17501.3|17499.8|17502.4|17500.9|17497.3|17495.8|3596
1595338800000|2020-07-21 13:40:00|17501.8|17500.3|17500.3|17498.8|17504.3|17502.8|17499.3|17497.8|2386
1595339100000|2020-07-21 13:45:00|17499.3|17497.8|17507.3|17505.8|17509.3|17507.8|17499.3|17497.8|3276
1595339400000|2020-07-21 13:50:00|17508.3|17506.8|17503.3|17501.8|17508.6|17506.8|17502.3|17500.8|2334
1595339700000|2020-07-21 13:55:00|17504.3|17502.8|17503.3|17501.8|17506.3|17504.8|17503.3|17501.8|1501
1595340000000|2020-07-21 14:00:00|17502.3|17500.8|17502.3|17500.8|17505.3|17503.8|17501.3|17499.8|1721
1595340300000|2020-07-21 14:05:00|17501.3|17499.8|17500.3|17498.8|17502.3|17500.8|17499.3|17497.8|2505
1595340600000|2020-07-21 14:10:00|17501.3|17499.8|17501.3|17499.8|17501.3|17499.8|17498.3|17496.8|3166
1595340900000|2020-07-21 14:15:00|17500.3|17498.8|17493.8|17492.3|17501.3|17499.8|17493.8|17492.3|3026
1595341200000|2020-07-21 14:20:00|17494.8|17493.3|17497.8|17496.3|17497.8|17496.3|17491.8|17490.3|2730
1595341500000|2020-07-21 14:25:00|17498.8|17497.3|17500.8|17499.3|17500.8|17499.3|17496.8|17495.3|2643
1595341800000|2020-07-21 14:30:00|17499.8|17498.3|17492.7|17491.2|17500.8|17499.3|17492.7|17491.2|2223
1595342100000|2020-07-21 14:35:00|17493.3|17491.8|17492.7|17491.2|17494.7|17493.2|17491.7|17490.2|1704
1595342400000|2020-07-21 14:40:00|17492.5|17491|17493.7|17492.2|17493.7|17492.2|17490.7|17489.2|2010
1595342700000|2020-07-21 14:45:00|17494.2|17492.7|17492.7|17491.2|17494.2|17492.7|17491.7|17490.2|990
1595343000000|2020-07-21 14:50:00|17491.7|17490.2|17491.7|17490.2|17492.7|17491.2|17490.7|17489.2|1257
1595343300000|2020-07-21 14:55:00|17491.2|17489.7|17491.7|17490.2|17492.7|17491.2|17488.7|17487.2|1488
1595343600000|2020-07-21 15:00:00|17490.7|17489.2|17493.7|17492.2|17493.9|17492.2|17490.7|17489.2|2014
1595343900000|2020-07-21 15:05:00|17492.7|17491.2|17496.7|17495.2|17496.7|17495.2|17492.7|17491.2|2348
1595344200000|2020-07-21 15:10:00|17495.7|17494.2|17503.7|17502.2|17503.7|17502.2|17495.7|17494.2|2655
1595344500000|2020-07-21 15:15:00|17502.7|17501.2|17502.7|17501.2|17504.7|17503.2|17502.1|17500.6|3025
1595344800000|2020-07-21 15:20:00|17503.7|17502.2|17501.9|17500.4|17503.9|17502.2|17501.6|17499.6|997
1595345100000|2020-07-21 15:25:00|17500.9|17499.4|17501.9|17500.4|17502.9|17501.4|17500.9|17499.4|1035
1595345400000|2020-07-21 15:30:00|17502.4|17500.9|17500.9|17499.4|17503.9|17502.4|17499.9|17498.4|1432
1595345700000|2020-07-21 15:35:00|17501.3|17499.8|17502.8|17501.3|17503.9|17502.4|17499.9|17498.4|1195
1595346000000|2020-07-21 15:40:00|17501.8|17500.3|17499.8|17498.3|17501.8|17500.3|17499.8|17498.3|1076
1595346300000|2020-07-21 15:45:00|17498.8|17497.3|17501.8|17500.3|17502.8|17501.3|17498.8|17497.3|1630
1595346600000|2020-07-21 15:50:00|17500.8|17499.3|17501.8|17500.3|17501.8|17500.3|17500.8|17499.3|464
1595346900000|2020-07-21 15:55:00|17502.8|17501.3|17501.8|17500.3|17502.8|17501.3|17499.8|17498.3|741
1595347200000|2020-07-21 16:00:00|17500.8|17499.3|17502.8|17501.3|17502.8|17501.3|17500.8|17499.3|549
1595347500000|2020-07-21 16:05:00|17501.8|17500.3|17501.8|17500.3|17502.8|17501.3|17501.8|17500.1|380
1595347800000|2020-07-21 16:10:00|17502.3|17500.8|17503.8|17502.3|17503.8|17502.3|17501.8|17500.3|1108
1595348100000|2020-07-21 16:15:00|17504.8|17503.3|17504.8|17503.3|17505.8|17504.3|17503.8|17502.3|1426
1595348400000|2020-07-21 16:20:00|17505.8|17504.3|17505.8|17504.3|17505.8|17504.3|17504.8|17503.3|592
1595348700000|2020-07-21 16:25:00|17505.7|17504.2|17505.7|17504.2|17506.7|17505.2|17505.2|17503.7|360
1595349000000|2020-07-21 16:30:00|17504.7|17503.2|17504.7|17503.2|17505.7|17504.2|17503.7|17502.2|431
1595349300000|2020-07-21 16:35:00|17503.7|17502.2|17503.7|17502.2|17503.7|17502.2|17503.7|17502.2|312
1595349600000|2020-07-21 16:40:00|17504.7|17503.2|17504.7|17503.2|17504.7|17503.2|17504.7|17503.2|409
1595349900000|2020-07-21 16:45:00|17505.7|17504.2|17505.7|17504.2|17505.7|17504.2|17504.7|17503|199
1595350200000|2020-07-21 16:50:00|17505.2|17503.7|17504.7|17503.2|17505.7|17504.2|17504.7|17503.2|353
1595350500000|2020-07-21 16:55:00|17505.7|17504.2|17504.7|17503.2|17505.7|17504.2|17504.7|17503.2|372
1595350800000|2020-07-21 17:00:00|17503.9|17502.4|17504.7|17503.2|17504.7|17503.2|17503.7|17501.9|250
1595351100000|2020-07-21 17:05:00|17505.7|17504.2|17503.7|17502.2|17505.7|17504.2|17503.7|17502.2|196
1595351400000|2020-07-21 17:10:00|17502.7|17501.2|17503.6|17502.1|17503.7|17502.2|17502.7|17501.2|240
1595351700000|2020-07-21 17:15:00|17502.6|17501.1|17501.6|17500.1|17502.6|17501.1|17501.6|17500.1|94
1595352000000|2020-07-21 17:20:00|17500.6|17499.1|17502.6|17501.1|17502.6|17501.1|17500.6|17499.1|321
1595352300000|2020-07-21 17:25:00|17502.1|17500.6|17500.6|17499.1|17502.6|17501.1|17500.6|17499.1|322
1595352600000|2020-07-21 17:30:00|17499.6|17498.1|17499.6|17498.1|17499.6|17498.1|17499.4|17497.1|130
1595352900000|2020-07-21 17:35:00|17499.1|17497.6|17498.8|17496.3|17499.1|17497.6|17497.6|17496.1|188
1595353200000|2020-07-21 17:40:00|17498.6|17496.1|17497.6|17496.1|17498.6|17497.1|17497.6|17496.1|125
1595353500000|2020-07-21 17:45:00|17497.1|17495.6|17495.6|17494.1|17497.6|17496.1|17495.6|17494.1|229
1595353800000|2020-07-21 17:50:00|17496.3|17494.8|17496.6|17495.1|17496.6|17495.1|17495.6|17494.1|185
1595354100000|2020-07-21 17:55:00|17497.6|17496.1|17498.5|17497|17498.6|17497.1|17497.5|17495.8|249
1595354400000|2020-07-21 18:00:00|17497.5|17496|17498.5|17497|17498.5|17497|17496.5|17495|83
1595354700000|2020-07-21 18:05:00|17499.8|17497.3|17499.5|17498|17499.8|17498|17498.5|17497|125
1595355000000|2020-07-21 18:10:00|17500.1|17498.6|17501.5|17500|17501.8|17500|17499.5|17498|531
1595355300000|2020-07-21 18:15:00|17500.5|17499|17502.5|17501|17502.5|17501|17500.5|17499|106
1595355600000|2020-07-21 18:20:00|17501.5|17500|17500.5|17499|17501.5|17500|17500|17498.5|45
1595355900000|2020-07-21 18:25:00|17499.5|17498|17499.5|17498|17499.5|17498|17499.5|17498|27
1595356200000|2020-07-21 18:30:00|17500.5|17499|17498.5|17497|17500.5|17499|17498.5|17497|20
1595356500000|2020-07-21 18:35:00|17499.5|17498|17499.5|17498|17499.5|17498|17497.5|17496|115
1595356800000|2020-07-21 18:40:00|17500.5|17499|17500.5|17499|17501.5|17500|17500.5|17499|61
1595357100000|2020-07-21 18:45:00|17499.5|17498|17496.4|17494.9|17499.5|17498|17496.4|17494.4|168
1595357400000|2020-07-21 18:50:00|17497.4|17495.9|17497.4|17495.9|17497.4|17495.9|17496.4|17494.9|83
1595357700000|2020-07-21 18:55:00|17498.4|17494.9|17499.4|17497.9|17499.7|17497.9|17497.4|17494.9|370
1595358000000|2020-07-21 19:00:00|17499.2|17496.9|17497.4|17495.9|17499.7|17497.9|17496.4|17494.9|159
1595358300000|2020-07-21 19:05:00|17498.4|17496.9|17497.4|17495.9|17498.4|17496.9|17496.4|17494.9|79
1595358600000|2020-07-21 19:10:00|17498.4|17496.9|17500.4|17498.9|17501.4|17499.9|17498.4|17496.9|312
1595358900000|2020-07-21 19:15:00|17499.4|17497.9|17502.4|17500.9|17502.4|17500.9|17499.4|17497.9|231
1595359200000|2020-07-21 19:20:00|17501.4|17499.9|17503.4|17501.9|17503.4|17501.9|17500.4|17498.9|248
1595359500000|2020-07-21 19:25:00|17502.4|17500.9|17502.4|17500.9|17503.4|17501.9|17501.4|17499.9|243
1595359800000|2020-07-21 19:30:00|17502.3|17500.8|17503.3|17501.8|17503.3|17501.8|17502.3|17500.8|108
1595360100000|2020-07-21 19:35:00|17502.8|17501.3|17503.3|17500.8|17504.6|17502.8|17502.3|17500.6|342
1595360400000|2020-07-21 19:40:00|17502.8|17501.8|17502.3|17500.8|17503.3|17501.8|17502.3|17500.6|175
1595360700000|2020-07-21 19:45:00|||||||||43
1595361000000|2020-07-21 19:50:00|17502.8|17501.3|17502.3|17500.8|17503.6|17501.8|17501.8|17500.3|331
1595361300000|2020-07-21 19:55:00|17502.1|17500.6|17502.3|17499.8|17503.3|17501.8|17501.1|17498.8|335
1595397900000|2020-07-22 06:05:00|17485|17483.5|17489|17487.5|17489.2|17487.5|17485|17483.5|1511
1595398200000|2020-07-22 06:10:00|17488|17486.5|17492|17490.5|17494.2|17492.7|17488|17486.5|1100
1595398500000|2020-07-22 06:15:00|17491|17489.5|17491|17489.5|17494|17492.5|17490|17488.5|969
1595398800000|2020-07-22 06:20:00|17491.5|17490|17491|17488.5|17494|17491.5|17490|17488.5|791
1595399100000|2020-07-22 06:25:00|17490|17489|17491.9|17490.4|17494|17492.5|17490|17488.5|576
1595399400000|2020-07-22 06:30:00|17491.5|17490|17491.9|17490.4|17492.9|17491.4|17489.9|17488.4|845
1595399700000|2020-07-22 06:35:00|17492.9|17491.4|17489.9|17488.4|17493.9|17492.4|17489.9|17488.4|540
1595400000000|2020-07-22 06:40:00|17488.9|17487.4|17488.9|17487.4|17491.9|17490.4|17488.9|17487.4|1172
1595400300000|2020-07-22 06:45:00|17487.9|17486.4|17489.9|17488.4|17489.9|17488.4|17487.9|17486.4|791
1595400600000|2020-07-22 06:50:00|17488.9|17487.4|17491.9|17490.4|17492.9|17491.4|17488.9|17487.4|671
1595400900000|2020-07-22 06:55:00|17492.9|17491.4|17495.9|17494.4|17495.9|17494.4|17491.9|17490.4|1059
1595401200000|2020-07-22 07:00:00|17496.4|17494.9|17494.9|17493.4|17496.9|17495.4|17490.9|17489.4|2479
1595401500000|2020-07-22 07:05:00|17493.9|17492.4|17494.6|17493.1|17495.9|17494.4|17492.6|17491.1|1218
1595401800000|2020-07-22 07:10:00|17495.6|17494.1|17495.6|17494.1|17496.6|17495.1|17494.6|17492.9|1854
1595402100000|2020-07-22 07:15:00|17494.6|17493.1|17499.6|17498.1|17500.6|17499.1|17494.6|17493.1|2544
1595402400000|2020-07-22 07:20:00|17500.6|17499.1|17503.6|17502.1|17504.6|17503.1|17499.6|17498.1|1647
1595402700000|2020-07-22 07:25:00|17504.6|17503.1|17504.6|17503.1|17507.6|17506.1|17503.6|17502.1|3313
1595403000000|2020-07-22 07:30:00|17505.6|17504.1|17518.6|17517.1|17520.6|17519.1|17504.6|17503.1|4467
1595403300000|2020-07-22 07:35:00|17519.6|17518.1|17522.6|17521.1|17524.6|17523.1|17518.6|17517.1|5517
1595403600000|2020-07-22 07:40:00|17523.6|17522.1|17513.5|17512|17523.6|17522.1|17511.5|17510|4082
1595403900000|2020-07-22 07:45:00|17514.1|17512.6|17514.5|17513|17518.5|17517|17513.5|17512|2476
1595404200000|2020-07-22 07:50:00|17513.5|17512|17512.5|17511|17515.5|17514|17510.5|17509|2557
1595404500000|2020-07-22 07:55:00|17511.5|17510|17515.5|17514|17516.5|17515|17510.5|17509|3550
1595404800000|2020-07-22 08:00:00|17516.5|17515|17515.5|17514|17520.5|17519|17515.5|17514|3010
1595405100000|2020-07-22 08:05:00|17516|17514.5|17513.5|17512|17516.5|17515|17513.5|17512|1914
1595405400000|2020-07-22 08:10:00|17513|17511.5|17512.5|17511|17514.5|17513|17510.5|17509|2354
1595405700000|2020-07-22 08:15:00|17513.5|17512|17511.5|17510|17513.5|17512|17509.5|17508|2123
1595406000000|2020-07-22 08:20:00|17512.5|17511|17510.5|17509|17512.5|17511|17510.5|17509|1326
1595406300000|2020-07-22 08:25:00|17509.9|17508.4|17513.4|17511.9|17513.4|17511.9|17509.5|17508|3984
1595406600000|2020-07-22 08:30:00|17514|17512.5|17520.4|17518.9|17520.4|17518.9|17514|17512.5|2006
1595406900000|2020-07-22 08:35:00|17521.4|17519.9|17523.4|17521.9|17524.4|17522.9|17519.4|17517.9|2826
1595407200000|2020-07-22 08:40:00|17524.4|17522.9|17524.4|17522.9|17525.4|17523.9|17520.4|17518.9|2746
1595407500000|2020-07-22 08:45:00|17525.4|17523.9|17523.4|17521.9|17528.4|17526.9|17522.4|17520.9|4034
1595407800000|2020-07-22 08:50:00|17524.4|17522.9|17521.4|17519.9|17525.4|17523.9|17521.4|17519.9|2675
1595408100000|2020-07-22 08:55:00|17522.4|17520.9|17519.4|17517.9|17522.4|17520.9|17518.4|17516.9|2327
1595408400000|2020-07-22 09:00:00|17520.4|17518.9|17521.4|17519.9|17522.4|17520.9|17518.4|17516.6|2588
1595408700000|2020-07-22 09:05:00|17522.4|17520.9|17524.4|17522.9|17524.4|17522.9|17521.4|17519.9|2376
1595409000000|2020-07-22 09:10:00|17525.4|17523.9|17519.4|17517.9|17526.4|17524.9|17519.4|17517.9|2185
1595409300000|2020-07-22 09:15:00|17520.4|17518.9|17521.3|17519.8|17522.3|17520.8|17519.4|17517.9|2722
1595409600000|2020-07-22 09:20:00|17520.3|17518.8|17518.3|17516.8|17521.3|17519.8|17518.3|17516.8|3434
1595409900000|2020-07-22 09:25:00|17517.3|17515.8|17518.3|17516.8|17518.3|17516.8|17516.3|17514.8|5873
1595410200000|2020-07-22 09:30:00|17517.8|17516.3|17523.3|17521.8|17524.3|17522.8|17517.3|17515.6|4852
1595410500000|2020-07-22 09:35:00|17523.8|17522.3|17523.3|17521.8|17527.3|17525.8|17522.3|17520.8|4695
1595410800000|2020-07-22 09:40:00|17522.3|17520.8|17525.3|17523.8|17526.3|17524.8|17522.3|17520.8|1889
1595411100000|2020-07-22 09:45:00|17526|17523.5|17529.3|17527.8|17529.5|17527.8|17525.3|17523.5|2562
1595411400000|2020-07-22 09:50:00|17528.3|17526.8|17528.3|17526.8|17529.3|17527.8|17527.3|17525.8|1959
1595411700000|2020-07-22 09:55:00|17527.3|17525.8|17524.3|17522.8|17527.3|17525.8|17522.3|17520.8|3065
1595412000000|2020-07-22 10:00:00|17525.3|17523.8|17523.2|17521.7|17525.3|17523.8|17523.2|17521.7|1110
1595412300000|2020-07-22 10:05:00|17522.2|17520.7|17521.2|17519.7|17525.2|17523.7|17521.2|17519.7|1802
1595412600000|2020-07-22 10:10:00|17522.2|17520.7|17521.2|17519.7|17524.5|17522.7|17521.2|17519.7|1111
1595412900000|2020-07-22 10:15:00|17522.2|17520.7|17525.2|17523.7|17525.2|17523.7|17522.2|17520.7|1281
1595413200000|2020-07-22 10:20:00|17526.2|17524.7|17530.2|17528.7|17530.2|17528.7|17525.2|17523.7|2029
1595413500000|2020-07-22 10:25:00|17530.7|17529.2|17530.2|17528.7|17531.2|17529.7|17529.2|17527.7|1391
1595413800000|2020-07-22 10:30:00|17531.2|17529.7|17530.2|17528.7|17532.2|17530.7|17530.2|17528.7|2020
1595414100000|2020-07-22 10:35:00|17529.2|17527.7|17531.2|17529.7|17532.2|17530.7|17529.2|17527.7|2160
1595414400000|2020-07-22 10:40:00|17532.2|17530.7|17535.2|17533.7|17535.2|17533.7|17530.7|17529.2|2415
1595414700000|2020-07-22 10:45:00|17534.2|17532.7|17536.1|17534.6|17536.2|17534.7|17534.2|17532.7|2093
1595415000000|2020-07-22 10:50:00|17535.1|17533.6|17537.1|17535.6|17538.1|17536.6|17535.1|17533.6|1947
1595415300000|2020-07-22 10:55:00|17536.1|17534.6|17537.1|17535.6|17538.1|17536.6|17536.1|17534.6|2318
1595415600000|2020-07-22 11:00:00|17537.9|17535.4|17535.1|17533.6|17538.1|17536.6|17534.1|17532.6|3179
1595415900000|2020-07-22 11:05:00|17535.6|17534.1|17535.1|17533.6|17538.1|17536.6|17535.1|17533.6|1475
1595416200000|2020-07-22 11:10:00|17536.1|17534.6|17537.6|17536.1|17538.1|17536.6|17534.1|17532.6|4345
1595416500000|2020-07-22 11:15:00|17537.1|17535.6|17538.1|17536.6|17538.6|17537.1|17536.1|17534.6|2230
1595416800000|2020-07-22 11:20:00|17539.1|17537.6|17539.1|17537.6|17542.1|17540.6|17539.1|17537.6|2000
1595417100000|2020-07-22 11:25:00|17538.1|17536.6|17536.1|17534.6|17538.6|17537.1|17535.1|17533.6|2750
1595417400000|2020-07-22 11:30:00|17535.1|17533.6|17534.1|17532.6|17535.1|17533.6|17532.1|17530.6|1506
1595417700000|2020-07-22 11:35:00|17535.1|17533.6|17534|17532.5|17535.1|17533.6|17533|17531.5|1014
1595418000000|2020-07-22 11:40:00|17533|17531.5|17530|17528.5|17533|17531.5|17530|17528.5|1663
1595418300000|2020-07-22 11:45:00|17529|17527.5|17529|17527.5|17530|17528.5|17527|17525.5|2407
1595418600000|2020-07-22 11:50:00|17528|17526.5|17533|17530.5|17533|17531.5|17528|17526.5|3256
1595418900000|2020-07-22 11:55:00|17532|17531.5|17533|17531.5|17534|17532.5|17532|17530.5|1544
1595419200000|2020-07-22 12:00:00|17534|17532.5|17536|17534.5|17537|17535.5|17534|17532.5|2161
1595419500000|2020-07-22 12:05:00|17535.5|17534|17536|17534.5|17537|17535.5|17535|17533.5|1037
1595419800000|2020-07-22 12:10:00|17537|17535.5|17536|17534.5|17537|17535.5|17535|17533.5|1127
1595420100000|2020-07-22 12:15:00|17535|17533.5|17536|17534.5|17536|17534.5|17533|17531.5|1702
1595420400000|2020-07-22 12:20:00|17535.4|17533.9|17531.9|17530.4|17536|17534.5|17530.9|17529.4|1084
1595420700000|2020-07-22 12:25:00|17532.9|17531.4|17534.9|17533.4|17536.9|17535.4|17531.9|17530.4|1243
1595421000000|2020-07-22 12:30:00|17535.4|17533.9|17537.9|17536.4|17538.9|17537.4|17535.4|17533.9|1533
1595421300000|2020-07-22 12:35:00|17538.9|17537.4|17535.9|17534.4|17538.9|17537.4|17534.9|17533.4|2219
1595421600000|2020-07-22 12:40:00|17536.9|17535.4|17536.9|17535.4|17538.9|17537.4|17535.9|17534.4|1130
1595421900000|2020-07-22 12:45:00|17537.1|17535.6|17538.9|17537.4|17539.9|17538.4|17536.9|17535.4|1882
1595422200000|2020-07-22 12:50:00|17537.9|17536.4|17541.9|17540.4|17541.9|17540.4|17537.9|17536.4|1848
1595422500000|2020-07-22 12:55:00|17540.9|17539.4|17543.9|17542.4|17544.4|17542.9|17540.9|17539.4|1707
1595422800000|2020-07-22 13:00:00|17544.9|17543.4|17544.9|17543.4|17545.3|17543.8|17543.9|17542.4|3133
1595423100000|2020-07-22 13:05:00|17543.9|17542.4|17544.8|17543.3|17544.9|17543.4|17541.9|17540.4|1961
1595423400000|2020-07-22 13:10:00|17545.8|17544.3|17547.8|17546.3|17548.8|17547.3|17544.8|17543.3|3832
1595423700000|2020-07-22 13:15:00|17548.8|17547.3|17551.8|17549.3|17551.8|17550.3|17548.8|17547.3|3051
1595424000000|2020-07-22 13:20:00|17550.8|17550.3|17551.8|17550.3|17556.8|17555.3|17550.8|17549.3|5963
1595424300000|2020-07-22 13:25:00|17550.8|17549.3|17555.8|17554.3|17556.8|17555.3|17550.8|17549.3|2494
1595424600000|2020-07-22 13:30:00|17556.3|17554.8|17552.8|17551.3|17556.8|17555.3|17551.8|17550.3|3272
1595424900000|2020-07-22 13:35:00|17551.8|17550.3|17552.8|17551.3|17553|17551.3|17549.8|17548.3|3239
1595425200000|2020-07-22 13:40:00|17551.8|17550.3|17552.8|17551.3|17553.8|17552.3|17551.8|17550|1403
1595425500000|2020-07-22 13:45:00|17551.8|17550.3|17547.8|17546.3|17552.8|17551.3|17546.8|17545.3|4947
1595425800000|2020-07-22 13:50:00|17548.8|17547.3|17545.8|17544.3|17548.8|17547.3|17544.8|17543.3|4467
1595426100000|2020-07-22 13:55:00|17546.2|17544.7|17547.7|17546.2|17547.7|17546.2|17543.7|17542.2|3203
1595426400000|2020-07-22 14:00:00|17548.7|17547.2|17546.7|17545.2|17549.7|17548.2|17545.7|17544.2|2738
1595426700000|2020-07-22 14:05:00|17547.7|17546.2|17553.7|17552.2|17553.7|17552.2|17546.7|17545.2|2718
1595427000000|2020-07-22 14:10:00|17552.7|17551.2|17551.7|17550.2|17555.7|17554.2|17551.7|17550.2|1385
1595427300000|2020-07-22 14:15:00|17552.7|17551.2|17554.5|17553|17556.7|17555.2|17552.7|17551.2|3491
1595427600000|2020-07-22 14:20:00|17555.5|17554|17553.4|17551.9|17557.5|17556|17553.4|17551.9|3106
1595427900000|2020-07-22 14:25:00|17552.4|17550.9|17552.4|17550.9|17554.4|17552.9|17552.4|17550.7|1131
1595428200000|2020-07-22 14:30:00|17551.4|17549.9|17550.4|17548.9|17551.4|17549.9|17550.4|17548.9|1077
1595428500000|2020-07-22 14:35:00|17549.4|17547.9|17549.4|17547.9|17550.4|17548.9|17549.4|17547.9|1022
1595428800000|2020-07-22 14:40:00|17550.4|17548.9|17552.4|17550.9|17553.4|17551.9|17549.4|17547.9|1608
1595429100000|2020-07-22 14:45:00|17552.9|17551.4|17556.4|17554.9|17556.4|17554.9|17551.4|17549.9|3280
1595429400000|2020-07-22 14:50:00|17557.4|17555.9|17554.4|17552.9|17557.4|17555.9|17554.4|17552.9|2084
1595429700000|2020-07-22 14:55:00|17554.9|17553.4|17556.4|17554.9|17558.4|17556.9|17554.9|17553.4|1938
1595430000000|2020-07-22 15:00:00|17557.4|17555.9|17557.4|17555.9|17558.4|17556.9|17556.4|17554.9|1934
1595430300000|2020-07-22 15:05:00|17556.4|17554.9|17551.3|17549.8|17556.4|17554.9|17550.4|17548.9|3841
1595430600000|2020-07-22 15:10:00|17552.3|17550.8|17555.3|17553.8|17557.3|17555.8|17552.3|17550.6|4150
1595430900000|2020-07-22 15:15:00|17554.3|17552.8|17552.3|17550.8|17555.3|17553.8|17552.3|17550.8|3050
1595431200000|2020-07-22 15:20:00|17553.3|17551.8|17552.3|17550.8|17553.3|17551.8|17551.3|17549.8|1959
1595431500000|2020-07-22 15:25:00|17551.8|17550.3|17550.3|17548.8|17552.3|17550.8|17550.3|17548.8|1076
1595431800000|2020-07-22 15:30:00|17549.3|17547.8|17550.3|17548.8|17551.3|17549.8|17549.3|17547.8|2427
1595432100000|2020-07-22 15:35:00|17550.8|17549.3|17549.3|17547.8|17551.3|17549.8|17549.3|17547.8|861
1595432400000|2020-07-22 15:40:00|17548.3|17546.8|17548.3|17546.8|17549.3|17547.8|17548.3|17546.8|1087
1595432700000|2020-07-22 15:45:00|17547.3|17545.8|17545.3|17543.8|17547.3|17545.8|17545.3|17543.8|1215
1595433000000|2020-07-22 15:50:00|17546.3|17544.8|17545.3|17543.8|17546.3|17544.8|17545.3|17543.8|1157
1595433300000|2020-07-22 15:55:00|17545.2|17543.7|17547.2|17545.7|17547.2|17545.7|17545.2|17543.7|1285
1595433600000|2020-07-22 16:00:00|17546.2|17544.7|17547.2|17545.7|17547.2|17545.7|17545.2|17543.7|1114
1595433900000|2020-07-22 16:05:00|17548.2|17546.7|17549.2|17547.7|17549.2|17547.7|17548.2|17546.7|761
1595434200000|2020-07-22 16:10:00|17548.2|17546.7|17547.2|17545.7|17548.2|17546.7|17547.2|17545.7|589
1595434500000|2020-07-22 16:15:00|17547.7|17546.2|17547.2|17545.7|17548.2|17546.7|17547.2|17545.7|326
1595434800000|2020-07-22 16:20:00|17548.2|17546.7|17548.2|17546.7|17549.2|17547.7|17547.2|17545.7|425
1595435100000|2020-07-22 16:25:00|17549.2|17547.7|17549.2|17547.7|17550.2|17548.7|17548.2|17546.7|770
1595435400000|2020-07-22 16:30:00|17550.2|17548.7|17551.2|17549.7|17552.2|17550.7|17549.2|17547.7|394
1595435700000|2020-07-22 16:35:00|17550.2|17548.7|17551.2|17549.7|17551.2|17549.7|17550.2|17548.7|529
1595436000000|2020-07-22 16:40:00|17552.2|17550.7|17551.1|17549.6|17552.2|17550.7|17551.1|17549.6|657
1595436300000|2020-07-22 16:45:00|17550.6|17549.1|17549.1|17547.6|17550.6|17549.1|17549.1|17547.6|480
1595436600000|2020-07-22 16:50:00|17550.1|17548.6|17550.1|17548.6|17551.1|17549.6|17549.1|17547.6|536
1595436900000|2020-07-22 16:55:00|17549.1|17547.6|17550.1|17548.6|17551.1|17549.6|17549.1|17547.6|1037
1595437200000|2020-07-22 17:00:00|17549.1|17547.6|17546.1|17544.6|17550.4|17548.6|17546.1|17544.6|1240
1595437500000|2020-07-22 17:05:00|17545.1|17543.6|17548.1|17546.6|17548.1|17546.6|17545.1|17543.4|714
1595437800000|2020-07-22 17:10:00|17549.1|17547.6|17551.1|17549.6|17551.1|17549.6|17549.1|17547.6|372
1595438100000|2020-07-22 17:15:00|17550.1|17548.6|17550.1|17548.6|17551.1|17549.6|17550.1|17548.6|416
1595438400000|2020-07-22 17:20:00|17551.1|17549.6|17550.1|17548.6|17551.3|17549.6|17550.1|17548.6|163
1595438700000|2020-07-22 17:25:00|17551.1|17549.6|17549|17547.5|17551.1|17549.6|17549|17547.5|255
1595439000000|2020-07-22 17:30:00|17549.6|17548.1|17549|17547.5|17550|17548.5|17549|17547.5|41
1595439300000|2020-07-22 17:35:00|17550|17548.5|17549|17547.5|17550|17548.5|17549|17547.5|85
1595439600000|2020-07-22 17:40:00|17548|17546.5|17550|17548.5|17550|17548.5|17548|17546.5|123
1595439900000|2020-07-22 17:45:00|17551|17549.5|17550|17548.5|17551|17549.5|17550|17548.5|97
1595440200000|2020-07-22 17:50:00|17550.5|17549|17550|17548.5|17551|17549.5|17550|17548.3|426
1595440500000|2020-07-22 17:55:00|17549|17547.5|17550|17548.5|17551|17549.5|17549|17547.5|393
1595440800000|2020-07-22 18:00:00|17549.5|17548|17549|17547.5|17549.5|17548|17549|17547.5|60
1595441100000|2020-07-22 18:05:00|17550|17548.5|17548|17546.5|17550|17548.5|17548|17546.5|280
1595441400000|2020-07-22 18:10:00|17547|17545.5|17546|17544.5|17547|17545.5|17546|17544.5|185
1595441700000|2020-07-22 18:15:00|17547|17545.5|17544.9|17542.4|17547|17545.5|17543.9|17542.4|327
1595442000000|2020-07-22 18:20:00|17543.9|17541.9|17542.9|17541.4|17543.9|17542.4|17542.9|17541.4|317
1595442300000|2020-07-22 18:25:00|17543.7|17541.2|17541.9|17540.4|17543.9|17542.4|17540.9|17539.4|512
1595442600000|2020-07-22 18:30:00|17542.9|17541.2|17541.9|17540.4|17544.9|17543.4|17541.9|17540.2|182
1595442900000|2020-07-22 18:35:00|17541.2|17539.7|17540.9|17539.4|17541.9|17540.4|17540.9|17539.4|73
1595443200000|2020-07-22 18:40:00|17541.9|17539.9|17542.9|17541.4|17543.9|17542.4|17540.9|17539.9|165
1595443500000|2020-07-22 18:45:00|17542.4|17540.9|17542.9|17541.4|17543.1|17541.4|17541.9|17540.1|77
1595443800000|2020-07-22 18:50:00|17543.6|17541.1|17544.9|17542.4|17544.9|17542.9|17542.9|17541.1|137
1595444100000|2020-07-22 18:55:00|17544.6|17542.1|17544.9|17543.4|17546.1|17544.4|17543.9|17542.1|204
1595444400000|2020-07-22 19:00:00|17543.8|17542.3|17540.8|17539.3|17543.8|17542.3|17539.8|17538.3|332
1595444700000|2020-07-22 19:05:00|17541.8|17539.1|17540.8|17539.3|17542.1|17540.3|17540.8|17539.1|72
1595445000000|2020-07-22 19:10:00|17539.8|17538.3|17539.8|17538.3|17540.8|17538.8|17539.8|17538.3|67
1595445300000|2020-07-22 19:15:00|17540.8|17539.3|17541.8|17540.3|17543.1|17541.3|17540.8|17539.3|75
1595445600000|2020-07-22 19:20:00|||||||||18
1595445900000|2020-07-22 19:25:00|17540.8|17539.3|17541.8|17540.3|17541.8|17540.3|17539.8|17538.3|197
1595446200000|2020-07-22 19:30:00|17541.3|17539.8|17540.8|17539.3|17542|17540.3|17540.8|17539.3|146
1595446500000|2020-07-22 19:35:00|17539.8|17538.3|17539.8|17538.3|17539.8|17538.3|17539.8|17538.3|90
1595446800000|2020-07-22 19:40:00|17540.3|17538.8|17538.8|17537.3|17540.8|17539.3|17538.8|17537.3|201
1595447100000|2020-07-22 19:45:00|17538.3|17536.8|17537.7|17536.2|17538.8|17537.3|17537.7|17536.2|498
1595447400000|2020-07-22 19:50:00|17538.3|17536.8|17537.7|17536.2|17538.7|17537.2|17537.7|17536.2|252
1595447700000|2020-07-22 19:55:00|17538.2|17536.7|17537.7|17536.2|17539|17537.2|17537|17535|815
1595484300000|2020-07-23 06:05:00|17540.4|17538.9|17545.4|17543.9|17545.7|17543.9|17540.4|17538.9|1074
1595484600000|2020-07-23 06:10:00|17546.2|17543.7|17547.4|17545.9|17548.4|17546.9|17545.4|17543.7|660
1595484900000|2020-07-23 06:15:00|17547.7|17545.2|17546.4|17544.9|17548.4|17546.9|17545.4|17543.9|859
1595485200000|2020-07-23 06:20:00|17547.4|17545.9|17545.4|17543.9|17549.4|17547.9|17545.4|17543.9|491
1595485500000|2020-07-23 06:25:00|17546.4|17544.9|17546.4|17544.9|17549.4|17547.9|17545.4|17543.9|916
1595485800000|2020-07-23 06:30:00|17547.4|17545.9|17545.4|17543.9|17548.4|17546.9|17544.4|17542.9|1249
1595486100000|2020-07-23 06:35:00|17546.4|17544.9|17546.4|17544.9|17547.6|17545.9|17543.4|17541.9|897
1595486400000|2020-07-23 06:40:00|17545.9|17544.4|17544.3|17542.8|17548.4|17546.9|17544.3|17542.8|1223
1595486700000|2020-07-23 06:45:00|17543.3|17541.8|17536.3|17534.8|17543.3|17541.8|17535.3|17533.8|2629
1595487000000|2020-07-23 06:50:00|17535.3|17533.8|17532.3|17530.8|17536.3|17534.8|17531.3|17529.8|2165
1595487300000|2020-07-23 06:55:00|17531.3|17529.8|17531.3|17529.8|17532.3|17530.8|17529.3|17527.8|1801
1595487600000|2020-07-23 07:00:00|17530.3|17528.8|17534.3|17532.8|17536.3|17534.8|17530.3|17528.8|3387
1595487900000|2020-07-23 07:05:00|17535.3|17533.8|17541.3|17539.8|17544.3|17542.8|17534.3|17532.8|2851
1595488200000|2020-07-23 07:10:00|17542.3|17540.8|17543.3|17541.8|17545.3|17543.8|17541.3|17539.8|1683
1595488500000|2020-07-23 07:15:00|17544.3|17542.8|17544.3|17542.8|17547.3|17545.8|17543.3|17541.8|1222
1595488800000|2020-07-23 07:20:00|17544.8|17543.3|17539.3|17537.8|17546.3|17544.8|17538.3|17536.8|1414
1595489100000|2020-07-23 07:25:00|17540.3|17538.8|17535.2|17533.7|17542.3|17540.8|17535.2|17533.7|1744
1595489400000|2020-07-23 07:30:00|17534.2|17532.7|17535.2|17533.7|17536.2|17534.7|17532.2|17530.5|2777
1595489700000|2020-07-23 07:35:00|17536.2|17534.7|17532.2|17530.7|17536.2|17534.7|17532.2|17530.7|1907
1595490000000|2020-07-23 07:40:00|17533.2|17531.7|17534.2|17532.7|17535.2|17533.7|17531.2|17529.7|1608
1595490300000|2020-07-23 07:45:00|17533.2|17531.7|17536.2|17534.7|17536.2|17534.7|17531.2|17529.7|1752
1595490600000|2020-07-23 07:50:00|17535.2|17533.7|17536.2|17534.7|17536.2|17534.7|17534.2|17532.7|1717
1595490900000|2020-07-23 07:55:00|17535.2|17533.7|17535.2|17533.7|17538.2|17536.7|17533.7|17532.2|1544
1595491200000|2020-07-23 08:00:00|17536.2|17534.7|17540.2|17538.7|17541.2|17539.7|17535.2|17533.7|4187
1595491500000|2020-07-23 08:05:00|17539.2|17537.7|17536.2|17534.7|17541.2|17539.7|17536.2|17534.7|5950
1595491800000|2020-07-23 08:10:00|17537.2|17535.7|17535.2|17533.7|17540.2|17538.7|17534.2|17532.7|4203
1595492100000|2020-07-23 08:15:00|17535.6|17534.1|17540.1|17538.6|17540.1|17538.6|17534.1|17532.6|3372
1595492400000|2020-07-23 08:20:00|17539.1|17537.6|17534.1|17532.6|17540.1|17538.6|17534.1|17532.6|1445
1595492700000|2020-07-23 08:25:00|17533.1|17531.6|17533.1|17531.6|17534.1|17532.6|17532.1|17530.6|1500
1595493000000|2020-07-23 08:30:00|17534.1|17532.6|17538.1|17536.6|17539.1|17537.6|17534.1|17532.6|1019
1595493300000|2020-07-23 08:35:00|17537.1|17535.6|17540.1|17538.6|17540.1|17538.6|17537.1|17535.6|1230
1595493600000|2020-07-23 08:40:00|17539.1|17537.6|17536.1|17534.6|17539.1|17537.6|17536.1|17534.6|1789
1595493900000|2020-07-23 08:45:00|17537.1|17535.6|17538.8|17537.3|17539.1|17537.6|17537.1|17535.6|1957
1595494200000|2020-07-23 08:50:00|17537.8|17536.3|17544.8|17543.3|17544.8|17543.3|17537.8|17536.3|1008
1595494500000|2020-07-23 08:55:00|17543.8|17542.3|17539.8|17538.3|17544.8|17543.3|17539.8|17538.3|1550
1595494800000|2020-07-23 09:00:00|17538.8|17537.3|17540.8|17539.3|17540.8|17539.3|17537.8|17536.3|1622
1595495100000|2020-07-23 09:05:00|17541.8|17540.3|17542.8|17541.3|17542.8|17541.3|17540.8|17539.3|3197
1595495400000|2020-07-23 09:10:00|17543.8|17542.3|17542.8|17541.3|17545|17543.3|17540.8|17539.3|2213
1595495700000|2020-07-23 09:15:00|17541.8|17540.3|17543.8|17542.3|17543.8|17542.3|17541.8|17540.3|1698
1595496000000|2020-07-23 09:20:00|17544.8|17543.3|17542.8|17541.3|17544.8|17543.3|17541.8|17540.3|1120
1595496300000|2020-07-23 09:25:00|17543.2|17541.7|17542.7|17541.2|17544.7|17543.2|17540.8|17539.3|2037
1595496600000|2020-07-23 09:30:00|17541.7|17540.2|17540.7|17539.2|17542.7|17541.2|17539.7|17538.2|2070
1595496900000|2020-07-23 09:35:00|17539.7|17538.2|17539.7|17538.2|17540.7|17539.2|17538.7|17537.2|1491
1595497200000|2020-07-23 09:40:00|17540.7|17539.2|17538.7|17537.2|17541.2|17539.7|17538.2|17536.7|848
1595497500000|2020-07-23 09:45:00|17537.7|17536.2|17535.7|17534.2|17539.7|17537.2|17535.7|17534.2|1100
1595497800000|2020-07-23 09:50:00|17536.7|17535.2|17535.7|17534.2|17536.7|17535.2|17535.7|17534.2|1413
1595498100000|2020-07-23 09:55:00|17536.7|17535.2|17536.7|17535.2|17538.7|17537.2|17535.7|17534.2|1856
1595498400000|2020-07-23 10:00:00|17537.2|17535.7|17533.7|17532.2|17537.2|17535.7|17532.7|17531.2|1954
1595498700000|2020-07-23 10:05:00|17534.7|17533.2|17532.7|17531.2|17534.9|17533.2|17532.7|17531.2|1146
1595499000000|2020-07-23 10:10:00|17531.7|17530.2|17529.6|17528.1|17532.7|17531.2|17529.6|17528.1|2026
1595499300000|2020-07-23 10:15:00|17528.6|17527.1|17532.6|17531.1|17533.6|17532.1|17528.6|17527.1|2532
1595499600000|2020-07-23 10:20:00|17533.1|17531.6|17536.6|17535.1|17536.6|17535.1|17532.6|17531.1|1895
1595499900000|2020-07-23 10:25:00|17537.6|17536.1|17534.6|17533.1|17537.6|17536.1|17533.6|17532.1|1724
1595500200000|2020-07-23 10:30:00|17534.1|17532.6|17535.6|17534.1|17535.6|17534.1|17532.6|17531.1|1399
1595500500000|2020-07-23 10:35:00|17534.6|17533.1|17536.6|17535.1|17537.6|17536.1|17534.6|17533.1|1787
1595500800000|2020-07-23 10:40:00|17537.6|17536.1|17536.6|17535.1|17538.6|17537.1|17536.6|17535.1|1773
1595501100000|2020-07-23 10:45:00|17535.6|17534.1|17538.6|17537.1|17538.6|17537.1|17533.6|17531.8|4776
1595501400000|2020-07-23 10:50:00|17539.6|17538.1|17537.6|17536.1|17539.6|17538.1|17533.6|17532.1|2492
1595501700000|2020-07-23 10:55:00|17536.6|17535.1|17536.6|17535.1|17537.8|17536.1|17534.6|17533.1|2831
1595502000000|2020-07-23 11:00:00|17536|17534.5|17536.5|17535|17537.5|17536|17535.5|17534|2079
1595502300000|2020-07-23 11:05:00|17535.5|17534|17532.5|17531|17536.5|17535|17532.5|17531|2120
1595502600000|2020-07-23 11:10:00|17533|17531.5|17532.5|17531|17533.5|17532|17532.5|17531|1583
1595502900000|2020-07-23 11:15:00|17531.5|17530|17524|17522.5|17531.5|17530|17523.5|17522|4026
1595503200000|2020-07-23 11:20:00|17524.5|17523|17523.5|17522|17524.5|17523|17518.5|17517|4523
1595503500000|2020-07-23 11:25:00|17522.5|17521|17525.5|17524|17529.5|17528|17522.5|17521|2775
1595503800000|2020-07-23 11:30:00|17526.5|17525|17526.5|17525|17528.5|17527|17526.5|17525|2183
1595504100000|2020-07-23 11:35:00|17527|17525.5|17526.5|17525|17527.5|17526|17525.5|17524|1847
1595504400000|2020-07-23 11:40:00|17527.5|17526|17530.5|17529|17532.5|17531|17527.5|17526|2690
1595504700000|2020-07-23 11:45:00|17531|17529.5|17527.4|17525.9|17531.5|17530|17527.4|17525.9|1920
1595505000000|2020-07-23 11:50:00|17528.4|17526.9|17529.4|17527.9|17534.4|17532.9|17528.4|17526.7|3227
1595505300000|2020-07-23 11:55:00|17528.4|17526.9|17530.4|17528.9|17531.4|17529.9|17527.4|17525.9|1357
1595505600000|2020-07-23 12:00:00|17531.4|17529.9|17533.4|17531.9|17534.4|17532.9|17530.4|17528.9|1987
1595505900000|2020-07-23 12:05:00|17534.4|17532.9|17534.4|17532.9|17534.4|17532.9|17533.4|17531.9|1470
1595506200000|2020-07-23 12:10:00|17533.4|17531.9|17534.4|17532.9|17538.4|17536.9|17533.4|17531.9|2996
1595506500000|2020-07-23 12:15:00|17535.4|17533.9|17540.4|17538.9|17541.4|17539.9|17534.4|17532.9|1571
1595506800000|2020-07-23 12:20:00|17540.9|17539.4|17542.4|17540.9|17542.4|17540.9|17538.4|17536.9|1724
1595507100000|2020-07-23 12:25:00|17541.9|17540.4|17538.4|17536.9|17542.4|17540.9|17537.4|17535.9|1700
1595507400000|2020-07-23 12:30:00|17539.4|17537.9|17542.3|17540.8|17543.4|17541.9|17535.4|17533.9|1986
1595507700000|2020-07-23 12:35:00|17543.3|17541.8|17538.3|17536.8|17543.3|17541.8|17538.3|17536.8|974
1595508000000|2020-07-23 12:40:00|17537.3|17535.8|17539.3|17537.8|17540.3|17538.8|17536.3|17534.8|1512
1595508300000|2020-07-23 12:45:00|17540.3|17538.8|17543.3|17541.8|17544.3|17542.8|17538.3|17536.8|2295
1595508600000|2020-07-23 12:50:00|17542.3|17540.8|17542.3|17540.8|17544.3|17542.8|17540.3|17538.8|3609
1595508900000|2020-07-23 12:55:00|17543.3|17541.8|17545.5|17544|17547.3|17545.8|17542.3|17540.8|1692
1595509200000|2020-07-23 13:00:00|17545.3|17543.8|17541.3|17539.8|17547.3|17545.8|17540.3|17538.8|2962
1595509500000|2020-07-23 13:05:00|17540.3|17538.8|17540.3|17538.8|17541.3|17539.8|17538.3|17536.8|1808
1595509800000|2020-07-23 13:10:00|17539.3|17537.8|17540.3|17538.8|17541.3|17538.8|17537.3|17535.8|1111
1595510100000|2020-07-23 13:15:00|17539.8|17538.3|17542.3|17540.8|17543.3|17541.8|17538.3|17536.8|2146
1595510400000|2020-07-23 13:20:00|17541.3|17539.8|17540.2|17538.7|17542.3|17540.8|17539.2|17537.5|1937
1595510700000|2020-07-23 13:25:00|17539.2|17537.7|17539.2|17537.7|17542.2|17540.7|17539.2|17537.7|2559
1595511000000|2020-07-23 13:30:00|17539.7|17538.2|17538.2|17536.7|17541.2|17539.7|17536.2|17534.7|2693
1595511300000|2020-07-23 13:35:00|17537.2|17535.7|17537.2|17535.7|17539.5|17537.7|17536.2|17534.5|3352
1595511600000|2020-07-23 13:40:00|17538.2|17536.7|17539.2|17537.7|17539.2|17537.7|17535.2|17533.7|2385
1595511900000|2020-07-23 13:45:00|17538.2|17536.7|17531.2|17529.7|17539.2|17537.7|17530.2|17528.7|2983
1595512200000|2020-07-23 13:50:00|17530.2|17528.7|17528.2|17526.7|17531.2|17529.7|17526.2|17524.7|3440
1595512500000|2020-07-23 13:55:00|17529.2|17527.7|17525.2|17523.7|17530.4|17527.9|17525.2|17523.7|1773
1595512800000|2020-07-23 14:00:00|17525.7|17524.2|17529.2|17527.7|17530.2|17528.7|17525.7|17524.2|2536
1595513100000|2020-07-23 14:05:00|17528.6|17527.1|17529.1|17527.6|17531.1|17529.6|17526.1|17524.6|3950
1595513400000|2020-07-23 14:10:00|17528.1|17526.6|17532.1|17530.6|17532.1|17530.6|17527.1|17525.4|2734
1595513700000|2020-07-23 14:15:00|17531.1|17529.6|17533.1|17531.6|17534.1|17532.6|17531.1|17529.6|2909
1595514000000|2020-07-23 14:20:00|17534.1|17532.6|17530.1|17528.6|17534.1|17532.6|17529.1|17527.6|2194
1595514300000|2020-07-23 14:25:00|17531.1|17529.6|17530.1|17528.6|17531.6|17530.1|17528.1|17526.6|2231
1595514600000|2020-07-23 14:30:00|17530.6|17529.1|17530.8|17529.3|17531.1|17529.6|17527.1|17525.6|2491
1595514900000|2020-07-23 14:35:00|17530.3|17528.8|17531.8|17530.3|17532.8|17531.3|17529.8|17528.3|2355
1595515200000|2020-07-23 14:40:00|17530.8|17529.3|17532.8|17531.3|17532.8|17531.3|17529.8|17528.3|1604
1595515500000|2020-07-23 14:45:00|17533.8|17532.3|17534.8|17533.3|17535.8|17534.3|17533.8|17532.3|2315
1595515800000|2020-07-23 14:50:00|17534.3|17532.8|17535.8|17534.3|17535.8|17534.3|17532.8|17531.3|1771
1595516100000|2020-07-23 14:55:00|17534.8|17533.3|17535.8|17534.3|17536.8|17535.3|17533.8|17532.3|1736
1595516400000|2020-07-23 15:00:00|17536.8|17535.3|17535.8|17534.3|17536.8|17535.3|17534.8|17533.3|1127
1595516700000|2020-07-23 15:05:00|17536.8|17535.3|17531.8|17530.3|17536.8|17535.3|17531.8|17530.3|2012
1595517000000|2020-07-23 15:10:00|17531.3|17529.8|17531.5|17530|17532.5|17531|17530.5|17529|1945
1595517300000|2020-07-23 15:15:00|17532|17530.5|17531.5|17530|17533.8|17532|17530.5|17529|2189
1595517600000|2020-07-23 15:20:00|17532.5|17531|17529.5|17528|17532.5|17531|17528.5|17527|819
1595517900000|2020-07-23 15:25:00|17528.5|17527|17527.7|17526.2|17529|17527.5|17527.7|17526.2|495
1595518200000|2020-07-23 15:30:00|17528.7|17527.2|17528.7|17527.2|17529|17527.5|17527.7|17526.2|675
1595518500000|2020-07-23 15:35:00|17527.7|17526.2|17526.7|17525.2|17528.7|17527.2|17526.7|17525.2|940
1595518800000|2020-07-23 15:40:00|17527.5|17525|17527.7|17526.2|17527.7|17526.2|17526.7|17525|489
1595519100000|2020-07-23 15:45:00|17526.7|17525.2|17525.7|17524.2|17527.7|17526.2|17524.7|17523.2|1105
1595519400000|2020-07-23 15:50:00|17524.7|17523.2|17525.7|17524.2|17525.7|17524.2|17524.7|17523.2|566
1595519700000|2020-07-23 15:55:00|17524.7|17523.2|17524.7|17523.2|17525.7|17524.2|17524.7|17523.2|1136
1595520000000|2020-07-23 16:00:00|17525.7|17524.2|17523.7|17522.2|17525.7|17524.2|17523.7|17522.2|1063
1595520300000|2020-07-23 16:05:00|17524.7|17523.2|17524.6|17523.1|17525.7|17524.2|17523.6|17522.1|573
1595520600000|2020-07-23 16:10:00|17525.6|17524.1|17524.6|17523.1|17526.1|17524.6|17524.6|17523.1|632
1595520900000|2020-07-23 16:15:00|17525.6|17524.1|17526.6|17525.1|17526.6|17525.1|17525.6|17524.1|146
1595521200000|2020-07-23 16:20:00|17525.6|17524.1|17524.6|17523.1|17525.6|17524.1|17523.6|17522.1|319
1595521500000|2020-07-23 16:25:00|17525.6|17524.1|17526.6|17525.1|17526.9|17525.1|17524.6|17523.1|713
1595521800000|2020-07-23 16:30:00|17526.1|17524.6|17526.6|17525.1|17527.8|17526.1|17525.6|17524.1|382
1595522100000|2020-07-23 16:35:00|17525.6|17524.1|17523.6|17522.1|17526.8|17525.1|17523.6|17522.1|781
1595522400000|2020-07-23 16:40:00|17524.1|17522.6|17524.3|17522.8|17524.8|17523.1|17523.6|17522.1|829
1595522700000|2020-07-23 16:45:00|17523.3|17521.8|17523.3|17521.8|17523.3|17521.8|17523.3|17521.8|321
1595523000000|2020-07-23 16:50:00|17522.3|17520.8|17521.3|17519.8|17522.3|17520.8|17520.3|17518.8|826
1595523300000|2020-07-23 16:55:00|17522.3|17520.8|17524.3|17521.8|17524.5|17522.3|17520.3|17518.8|470
1595523600000|2020-07-23 17:00:00|17523.3|17522.8|17523.3|17521.8|17524.5|17522.8|17523.3|17521.5|330
1595523900000|2020-07-23 17:05:00|17523.8|17522.3|17523.3|17521.8|17524.3|17522.8|17522.3|17520.8|266
1595524200000|2020-07-23 17:10:00|17522.3|17520.8|17520.2|17518.7|17523.3|17521.8|17520.2|17518.7|328
1595524500000|2020-07-23 17:15:00|17519.2|17517.7|17521.2|17519.7|17522.2|17520.7|17519.2|17517.5|273
1595524800000|2020-07-23 17:20:00|17522.2|17520|17523.2|17521.7|17523.2|17521.7|17521.2|17519.5|302
1595525100000|2020-07-23 17:25:00|17522.7|17521.2|17520.2|17518.7|17522.7|17521.2|17520.2|17518.7|488
1595525400000|2020-07-23 17:30:00|17520.5|17518|17521.2|17519.7|17521.2|17519.7|17519.2|17517.7|511
1595525700000|2020-07-23 17:35:00|17522|17519.5|17521.2|17519.7|17523.2|17521.7|17521.2|17519.5|197
1595526000000|2020-07-23 17:40:00|17522.2|17520.7|17522.2|17520.7|17522.2|17520.7|17521.2|17519.7|101
1595526300000|2020-07-23 17:45:00|17521.2|17519.7|17524.2|17522.7|17524.2|17522.7|17521.2|17519.7|213
1595526600000|2020-07-23 17:50:00|17523.2|17521.7|17524.2|17522.7|17525.2|17523.7|17523.2|17521.7|154
1595526900000|2020-07-23 17:55:00|17523.7|17522.2|17524.2|17522.7|17525.2|17523.7|17523.2|17521.7|232
1595527200000|2020-07-23 18:00:00|17524.4|17521.7|17527.1|17525.6|17527.1|17525.6|17523.1|17521.6|178
1595527500000|2020-07-23 18:05:00|17526.1|17524.6|17529.1|17527.6|17529.1|17527.6|17526.1|17524.6|281
1595527800000|2020-07-23 18:10:00|17529.6|17528.1|17533.1|17531.6|17533.1|17531.6|17529.1|17527.6|548
1595528100000|2020-07-23 18:15:00|17534.1|17531.9|17532.1|17530.6|17534.1|17532.6|17531.9|17529.6|265
1595528400000|2020-07-23 18:20:00|17533.1|17531.6|17532.1|17529.6|17533.1|17531.6|17531.1|17529.4|319
1595528700000|2020-07-23 18:25:00|17531.8|17530.3|17532.1|17530.6|17532.3|17530.6|17531.1|17529.3|79
1595529000000|2020-07-23 18:30:00|17531.1|17529.6|17530.1|17528.6|17532.1|17530.6|17530.1|17528.6|191
1595529300000|2020-07-23 18:35:00|17530.6|17529.1|17532.1|17530.6|17532.1|17530.6|17530.1|17528.6|96
1595529600000|2020-07-23 18:40:00|17533.1|17531.6|17532.1|17530.6|17533.1|17531.6|17532.1|17530.6|126
1595529900000|2020-07-23 18:45:00|17533.1|17531.6|17532|17530.5|17533.1|17531.6|17531|17529.5|147
1595530200000|2020-07-23 18:50:00|17531|17529.5|17532|17530.5|17532|17530.5|17531|17529.5|220
1595530500000|2020-07-23 18:55:00|17532.5|17531|17530|17528.5|17533|17531.5|17530|17528.5|362
1595530800000|2020-07-23 19:00:00|17529|17527.5|17531|17529.5|17531|17529.5|17529|17527.5|211
1595531100000|2020-07-23 19:05:00|17530|17528.5|17531|17529.5|17533|17531.5|17530|17528.5|232
1595531400000|2020-07-23 19:10:00|17531.5|17530|17532|17530.5|17532.2|17530.5|17531|17529.5|80
1595531700000|2020-07-23 19:15:00|17533|17531.5|17532|17530.5|17533|17531.5|17532|17530.5|58
1595532000000|2020-07-23 19:20:00|17531|17529.5|17532.5|17531|17532.5|17531|17531|17529.5|61
1595532300000|2020-07-23 19:25:00|17533|17531.5|17532|17530.5|17533|17531.5|17532|17530.2|123
1595532600000|2020-07-23 19:30:00|17532.2|17530.7|17533.9|17532.4|17535|17533.5|17532.2|17530.2|258
1595532900000|2020-07-23 19:35:00|17533.4|17531.9|17534.2|17531.7|17535.2|17533.4|17532.4|17530.4|239
1595533200000|2020-07-23 19:40:00|17533.9|17531.4|17533.9|17532.4|17533.9|17532.4|17532.9|17531.4|45
1595533500000|2020-07-23 19:45:00|17534.9|17533.4|17534.9|17533.4|17534.9|17533.4|17533.9|17532.4|84
1595533800000|2020-07-23 19:50:00|17535.4|17533.9|17533.9|17532.4|17536.9|17535.4|17533.9|17532.4|265
1595534100000|2020-07-23 19:55:00|17535.2|17532.7|17531.9|17530.4|17535.2|17533.4|17531.6|17530.1|196
1595570700000|2020-07-24 06:05:00|17536.3|17534.8|17534.3|17532.8|17536.3|17534.8|17531.3|17529.6|775
1595571000000|2020-07-24 06:10:00|17535.3|17533.8|17530.3|17528.8|17535.3|17533.8|17527.3|17525.8|2142
1595571300000|2020-07-24 06:15:00|17529.3|17527.8|17528.3|17526.8|17530.6|17529.1|17527.3|17525.8|1111
1595571600000|2020-07-24 06:20:00|17527.3|17525.8|17525.3|17523.8|17528.6|17526.8|17525.3|17523.8|1186
1595571900000|2020-07-24 06:25:00|17524.3|17522.8|17522.3|17520.8|17526.3|17524.8|17521.3|17519.8|1318
1595572200000|2020-07-24 06:30:00|17523.3|17521.8|17525.3|17523.8|17525.3|17523.8|17519.3|17517.8|2691
1595572500000|2020-07-24 06:35:00|17526.3|17524.8|17530.3|17528.8|17530.3|17528.8|17525.3|17523.8|1190
1595572800000|2020-07-24 06:40:00|17529.3|17527.8|17531.3|17529.8|17532.3|17530.8|17527.3|17525.5|930
1595573100000|2020-07-24 06:45:00|17532.3|17530.8|17535.2|17533.7|17536.2|17534.7|17531.2|17529.7|995
1595573400000|2020-07-24 06:50:00|17535.5|17533|17536.2|17534.7|17536.2|17534.7|17532.2|17530.7|949
1595573700000|2020-07-24 06:55:00|17536.7|17535.2|17536.2|17534.7|17538.2|17536.7|17535.2|17533.7|1032
1595574000000|2020-07-24 07:00:00|17537.2|17535.7|17545.2|17543.7|17546.2|17544.7|17535.2|17533.7|5382
1595574300000|2020-07-24 07:05:00|17546.2|17544.7|17547.2|17545.7|17549.5|17547.7|17546.2|17544.7|4200
1595574600000|2020-07-24 07:10:00|17546.2|17544.7|17549.2|17547.7|17549.2|17547.7|17546.2|17544.7|1757
1595574900000|2020-07-24 07:15:00|17547.2|17543.7|17547.2|17545.7|17554.2|17552.7|17543.2|17541.7|6207
1595575200000|2020-07-24 07:20:00|17546.7|17545.2|17547.2|17545.7|17548.2|17546.7|17545.2|17543.7|1788
1595575500000|2020-07-24 07:25:00|17546.2|17544.7|17538.2|17536.7|17548.2|17546.7|17538.2|17536.7|2270
1595575800000|2020-07-24 07:30:00|17535.2|17533.7|17534.1|17532.6|17545.2|17543.7|17533.4|17531.7|6243
1595576100000|2020-07-24 07:35:00|17535.1|17533.6|17531.1|17529.6|17535.1|17533.6|17528.1|17526.6|3400
1595576400000|2020-07-24 07:40:00|17532.1|17530.6|17534.1|17532.6|17535.1|17533.6|17529.1|17527.6|1910
1595576700000|2020-07-24 07:45:00|17533.1|17531.6|17526.1|17524.6|17533.4|17531.6|17526.1|17524.6|2315
1595577000000|2020-07-24 07:50:00|17525.1|17523.6|17525.1|17523.6|17526.1|17524.6|17523.1|17521.6|3556
1595577300000|2020-07-24 07:55:00|17526.1|17524.6|17528.1|17526.6|17530.1|17528.6|17525.1|17523.3|2294
1595577600000|2020-07-24 08:00:00|17527.1|17525.6|17520.1|17518.6|17528.1|17526.6|17518.1|17516.6|3695
1595577900000|2020-07-24 08:05:00|17519.6|17518.1|17527.1|17525.6|17527.1|17525.6|17518.1|17516.6|3028
1595578200000|2020-07-24 08:10:00|17526.1|17524.6|17520.1|17518.6|17527.1|17525.6|17519.1|17517.6|2044
1595578500000|2020-07-24 08:15:00|17519.1|17517.6|17523|17521.5|17525.1|17523.6|17517.1|17515.6|3902
1595578800000|2020-07-24 08:20:00|17524|17522.5|17523.8|17522.3|17524|17522.5|17522|17520.5|2352
1595579100000|2020-07-24 08:25:00|17522.8|17521.3|17524|17522.5|17526|17524.5|17522.8|17521.3|1409
1595579400000|2020-07-24 08:30:00|17523|17521.5|17522|17520.5|17524|17522.5|17520.8|17519.3|1993
1595579700000|2020-07-24 08:35:00|17521.8|17520.3|17507|17505.5|17523|17520.5|17507|17505.3|7646
1595580000000|2020-07-24 08:40:00|17506|17504.5|17512|17510.5|17513|17511.5|17506|17504.5|4315
1595580300000|2020-07-24 08:45:00|17513|17511.5|17510|17508.5|17514|17512.5|17507|17505.5|3149
1595580600000|2020-07-24 08:50:00|17510.5|17509|17501|17499.5|17512.2|17510.7|17500|17498.5|4902
1595580900000|2020-07-24 08:55:00|17502|17500.5|17502|17500.5|17503.5|17502|17500|17498.5|3626
1595581200000|2020-07-24 09:00:00|17501|17499.5|17500.9|17499.4|17503|17501.5|17498.5|17497|3184
1595581500000|2020-07-24 09:05:00|17499.9|17498.4|17501.9|17500.4|17503.9|17502.4|17498.9|17497.4|4162
1595581800000|2020-07-24 09:10:00|17500.9|17499.4|17491.9|17490.4|17500.9|17499.4|17489.9|17488.4|3574
1595582100000|2020-07-24 09:15:00|17490.9|17489.4|17487.9|17486.4|17493.9|17492.4|17486.9|17485.4|4832
1595582400000|2020-07-24 09:20:00|17488.9|17487.4|17493.9|17492.4|17493.9|17492.4|17484.9|17483.4|5596
1595582700000|2020-07-24 09:25:00|17494.4|17492.9|17494.9|17493.4|17496.9|17495.4|17493.9|17492.4|3679
1595583000000|2020-07-24 09:30:00|17493.9|17492.4|17488.9|17487.4|17494.9|17493.4|17483.9|17482.4|4116
1595583300000|2020-07-24 09:35:00|17489.4|17487.9|17490.9|17489.4|17491.9|17490.4|17488.9|17487.4|2060
1595583600000|2020-07-24 09:40:00|17490.4|17488.9|17492.9|17491.4|17492.9|17491.4|17488.9|17487.4|2697
1595583900000|2020-07-24 09:45:00|17493.9|17492.4|17491.9|17490.4|17493.9|17492.4|17489.9|17488.4|3936
1595584200000|2020-07-24 09:50:00|17490.9|17489.4|17485.8|17484.3|17492.1|17490.4|17485.8|17484.3|1768
1595584500000|2020-07-24 09:55:00|17485.3|17483.8|17484.8|17483.3|17486.8|17485.3|17481.8|17480.3|3378
1595584800000|2020-07-24 10:00:00|17484.3|17482.8|17478.8|17477.3|17484.8|17483.3|17477.8|17476.1|3034
1595585100000|2020-07-24 10:05:00|17477.8|17476.3|17479.8|17478.3|17481.8|17480.3|17476.8|17475.3|4524
1595585400000|2020-07-24 10:10:00|17478.8|17477.3|17479.8|17478.3|17479.8|17478.3|17478.3|17476.8|2878
1595585700000|2020-07-24 10:15:00|17478.8|17477.3|17481.8|17480.3|17481.8|17480.3|17474.8|17473.3|5094
1595586000000|2020-07-24 10:20:00|17480.8|17479.3|17480.8|17479.3|17483.8|17482.3|17477.8|17476.3|4386
1595586300000|2020-07-24 10:25:00|17479.8|17478.3|17481.8|17480.3|17481.8|17480.3|17478.8|17477.3|1715
1595586600000|2020-07-24 10:30:00|17480.8|17479.3|17480.8|17479.3|17480.8|17479.3|17476.8|17475.3|3760
1595586900000|2020-07-24 10:35:00|17481.2|17479.7|17482.7|17481.2|17485|17483.2|17481.2|17479.7|3427
1595587200000|2020-07-24 10:40:00|17483.7|17482.2|17483.7|17482.2|17485.7|17484.2|17482.7|17481.2|2595
1595587500000|2020-07-24 10:45:00|17483.2|17481.7|17483.7|17482.2|17487.7|17486.2|17482.7|17481.2|2131
1595587800000|2020-07-24 10:50:00|17484.2|17482.7|17483.7|17482.2|17485.7|17484.2|17482.7|17481.2|879
1595588100000|2020-07-24 10:55:00|17484.7|17483.2|17486.7|17485.2|17487.2|17485.7|17483.7|17482.2|1017
1595588400000|2020-07-24 11:00:00|17485.7|17484.2|17482.9|17481.4|17485.7|17484.2|17480.9|17479.4|3647
1595588700000|2020-07-24 11:05:00|17483.9|17482.4|17478.9|17477.4|17483.9|17482.4|17478.9|17477.4|1136
1595589000000|2020-07-24 11:10:00|17479.9|17478.4|17481.9|17480.4|17481.9|17480.4|17477.9|17476.4|1242
1595589300000|2020-07-24 11:15:00|17481.4|17479.9|17484.9|17483.4|17484.9|17483.4|17480.9|17479.4|1004
1595589600000|2020-07-24 11:20:00|17485.9|17484.4|17485.9|17484.4|17487.9|17486.4|17484.9|17483.4|1439
1595589900000|2020-07-24 11:25:00|17485.4|17483.9|17482.9|17481.4|17485.4|17483.9|17480.9|17479.4|1678
1595590200000|2020-07-24 11:30:00|17481.9|17480.4|17480.9|17479.4|17481.9|17480.4|17479.9|17478.4|1514
1595590500000|2020-07-24 11:35:00|17479.9|17478.4|17484.9|17483.4|17485.9|17483.4|17479.9|17478.4|1246
1595590800000|2020-07-24 11:40:00|17485.4|17483.9|17489.9|17488.4|17489.9|17488.4|17484.9|17483.4|1614
1595591100000|2020-07-24 11:45:00|17488.9|17487.4|17490.8|17489.3|17492.9|17491.4|17488.8|17487.3|2601
1595591400000|2020-07-24 11:50:00|17491.4|17489.9|17487.8|17486.3|17491.8|17490.3|17487.8|17486.3|1578
1595591700000|2020-07-24 11:55:00|17488.8|17487.3|17483.8|17482.3|17489.8|17488.3|17483.8|17482.3|2094
1595592000000|2020-07-24 12:00:00|17484.8|17483.3|17483.8|17482.3|17484.8|17483.3|17482.8|17481.3|1377
1595592300000|2020-07-24 12:05:00|17484.8|17483.3|17478.8|17477.3|17484.8|17483.3|17478.8|17477.3|1720
1595592600000|2020-07-24 12:10:00|17477.8|17476.3|17479.8|17478.3|17479.8|17478.3|17476.8|17475.3|2059
1595592900000|2020-07-24 12:15:00|17478.8|17477.3|17478.8|17477.3|17479.8|17478.3|17476.8|17475.3|937
1595593200000|2020-07-24 12:20:00|17477.8|17476.3|17478.8|17477.3|17478.8|17477.3|17475.8|17474.3|1612
1595593500000|2020-07-24 12:25:00|17477.8|17476.3|17473.8|17472.3|17477.8|17476.3|17470.8|17469.3|2966
1595593800000|2020-07-24 12:30:00|17474.8|17473.3|17474.7|17473.2|17476.8|17475.3|17474.7|17473.2|1443
1595594100000|2020-07-24 12:35:00|17475.7|17474.2|17479.7|17478.2|17480.7|17479.2|17474.7|17473.2|1974
1595594400000|2020-07-24 12:40:00|17480.7|17479.2|17471.7|17470.2|17480.7|17479.2|17471.7|17470.2|2261
1595594700000|2020-07-24 12:45:00|17472|17470.5|17469.7|17468.2|17473.7|17472.2|17469.2|17467.7|2930
1595595000000|2020-07-24 12:50:00|17468.7|17467.2|17467.7|17466.2|17470.7|17469.2|17466.7|17465.2|2783
1595595300000|2020-07-24 12:55:00|17466.7|17465.2|17464.7|17462.2|17466.7|17465.2|17460.7|17459.2|5388
1595595600000|2020-07-24 13:00:00|17464.4|17462.9|17465.7|17464.2|17465.7|17464.2|17461.7|17459.9|4031
1595595900000|2020-07-24 13:05:00|17465.2|17463.7|17462.7|17461.2|17465.7|17464.2|17461.7|17460.2|3213
1595596200000|2020-07-24 13:10:00|17461.7|17460.2|17457.7|17456.2|17462.7|17461.2|17455.7|17454.2|4248
1595596500000|2020-07-24 13:15:00|17456.7|17455.2|17460.7|17459.2|17461.7|17460.2|17456.7|17455.2|3004
1595596800000|2020-07-24 13:20:00|17461.7|17460.2|17458.6|17457.1|17461.7|17460.2|17456.6|17455.1|3411
1595597100000|2020-07-24 13:25:00|17458.1|17456.6|17458.6|17457.1|17462.6|17461.1|17457.6|17456.1|2757
1595597400000|2020-07-24 13:30:00|17459.6|17458.1|17453.6|17452.1|17459.6|17458.1|17451.6|17450.1|4423
1595597700000|2020-07-24 13:35:00|17454.1|17452.6|17461.6|17460.1|17462.6|17461.1|17454.1|17452.6|4266
1595598000000|2020-07-24 13:40:00|17461.1|17459.6|17455.6|17454.1|17461.1|17459.6|17453.6|17452.1|3425
1595598300000|2020-07-24 13:45:00|17456.1|17454.6|17460.1|17458.6|17462.6|17461.1|17455.6|17454.1|5103
1595598600000|2020-07-24 13:50:00|17459.6|17458.1|17470.6|17469.1|17470.6|17469.1|17458.6|17456.8|6329
1595598900000|2020-07-24 13:55:00|17470.1|17468.6|17467.6|17466.1|17471.6|17470.1|17465.6|17464.1|4163
1595599200000|2020-07-24 14:00:00|17467.1|17465.6|17465.6|17464.1|17468.6|17467.1|17464.6|17463.1|4645
1595599500000|2020-07-24 14:05:00|17465.1|17463.6|17459.5|17458|17468|17466.5|17458.5|17457|4139
1595599800000|2020-07-24 14:10:00|17458.5|17457|17460.5|17459|17460.5|17459|17457.5|17456|2226
1595600100000|2020-07-24 14:15:00|17459.5|17458|17457.5|17456|17460.5|17459|17456.5|17455|4137
1595600400000|2020-07-24 14:20:00|17456.5|17455|17458.5|17457|17459.5|17458|17456.5|17455|3740
1595600700000|2020-07-24 14:25:00|17457.5|17456|17458.5|17457|17459.5|17458|17456.5|17455|1733
1595601000000|2020-07-24 14:30:00|17458|17456.5|17463.5|17462|17463.5|17462|17455.5|17454|4465
1595601300000|2020-07-24 14:35:00|17464|17462.5|17459.5|17458|17464|17462.5|17454.5|17453|4663
1595601600000|2020-07-24 14:40:00|17458.7|17457.2|17454.5|17453|17459.5|17458|17453.5|17452|2738
1595601900000|2020-07-24 14:45:00|17453.5|17452|17455.5|17454|17458.5|17457|17453.5|17452|3371
1595602200000|2020-07-24 14:50:00|17456.5|17455|17455.4|17453.9|17456.5|17455|17452.5|17451|2754
1595602500000|2020-07-24 14:55:00|17456.4|17454.9|17456.4|17454.9|17458.4|17456.9|17455.4|17453.9|2375
1595602800000|2020-07-24 15:00:00|17455.4|17453.9|17459.4|17457.9|17460.4|17458.9|17454.4|17452.9|1583
1595603100000|2020-07-24 15:05:00|17459.9|17458.4|17462.4|17460.9|17463.4|17461.9|17458.4|17456.9|3009
1595603400000|2020-07-24 15:10:00|17463.4|17461.9|17465.4|17463.9|17466.4|17464.9|17462.4|17460.9|5831
1595603700000|2020-07-24 15:15:00|17466.4|17464.9|17465.4|17463.9|17466.4|17464.9|17464.4|17462.9|3995
1595604000000|2020-07-24 15:20:00|17465.9|17464.4|17465.4|17463.9|17466.4|17464.9|17464.4|17462.9|1804
1595604300000|2020-07-24 15:25:00|17464.4|17462.9|17463.4|17461.9|17466.4|17464.9|17463.4|17461.9|1500
1595604600000|2020-07-24 15:30:00|17463.9|17462.4|17470.4|17468.9|17470.6|17468.9|17463.9|17462.4|4301
1595604900000|2020-07-24 15:35:00|17470.9|17469.4|17469.4|17467.9|17472.4|17470.9|17468.4|17466.9|2072
1595605200000|2020-07-24 15:40:00|17469.3|17467.8|17466.3|17464.8|17469.6|17467.8|17466.3|17464.8|1763
1595605500000|2020-07-24 15:45:00|17467.3|17465.8|17470.3|17468.8|17470.6|17468.8|17466.3|17464.8|1161
1595605800000|2020-07-24 15:50:00|17469.3|17467.8|17471.3|17469.8|17471.3|17469.8|17469.3|17467.8|1055
1595606100000|2020-07-24 15:55:00|17470.3|17468.8|17470.3|17468.8|17470.3|17468.8|17469.3|17467.8|1002
1595606400000|2020-07-24 16:00:00|17471.3|17469.8|17473.3|17471.8|17473.3|17471.8|17470.3|17468.8|1108
1595606700000|2020-07-24 16:05:00|17474.3|17472.8|17475.3|17473.8|17477.5|17475.8|17473.3|17471.8|1874
1595607000000|2020-07-24 16:10:00|17476.3|17474.8|17477.3|17475.8|17478.3|17476.8|17473.3|17471.8|1436
1595607300000|2020-07-24 16:15:00|17478.3|17476.8|17478.3|17476.8|17478.5|17476.8|17475.8|17474.3|1447
1595607600000|2020-07-24 16:20:00|17477.3|17475.8|17476.3|17474.8|17477.3|17475.8|17474.3|17472.8|1072
1595607900000|2020-07-24 16:25:00|17475.3|17473.8|17474.2|17472.7|17475.3|17473.8|17473.2|17471.7|287
1595608200000|2020-07-24 16:30:00|17473.2|17471.7|17473.2|17471.7|17474.5|17472.7|17473.2|17471.5|592
1595608500000|2020-07-24 16:35:00|17473|17470.7|17472.2|17470.7|17474.2|17472.7|17472.2|17470.5|778
1595608800000|2020-07-24 16:40:00|17472|17469.7|17474.2|17472.7|17474.2|17472.7|17472|17469.7|527
1595609100000|2020-07-24 16:45:00|17473.5|17471.7|17472.2|17470.7|17473.5|17472|17471.2|17469.7|400
1595609400000|2020-07-24 16:50:00|17471.2|17469.7|17472.2|17470.7|17472.4|17470.7|17471.2|17469.4|294
1595609700000|2020-07-24 16:55:00|17471.2|17469.7|17468.2|17466.7|17471.2|17469.7|17467.2|17465.7|1232
1595610000000|2020-07-24 17:00:00|17468.7|17467.2|17468.2|17466.7|17469.2|17467.7|17466.2|17464.7|796
1595610300000|2020-07-24 17:05:00|17467.7|17466.2|17469.2|17467.7|17471.4|17469.9|17467.2|17465.7|349
1595610600000|2020-07-24 17:10:00|17468.2|17466.7|17471.1|17469.6|17471.1|17469.6|17468.1|17466.4|174
1595610900000|2020-07-24 17:15:00|17471.6|17470.1|17470.1|17468.6|17472.1|17470.6|17470.1|17468.4|196
1595611200000|2020-07-24 17:20:00|17469.1|17467.6|17468.1|17466.6|17470.1|17468.6|17467.6|17466.1|1640
1595611500000|2020-07-24 17:25:00|17467.1|17465.6|17466.1|17464.6|17468.1|17466.6|17465.1|17463.6|241
1595611800000|2020-07-24 17:30:00|17465.1|17463.6|17465.1|17463.6|17466.6|17464.6|17465.1|17463.6|828
1595612100000|2020-07-24 17:35:00|17466.1|17464.6|17465.1|17463.6|17466.4|17464.6|17465.1|17463.6|210
1595612400000|2020-07-24 17:40:00|17466.3|17463.8|17466.1|17464.6|17466.3|17464.6|17465.1|17463.3|374
1595612700000|2020-07-24 17:45:00|17465.6|17464.1|17465.1|17463.6|17466.1|17464.6|17464.1|17462.6|521
1595613000000|2020-07-24 17:50:00|17466.1|17464.6|17465.1|17463.6|17466.1|17464.6|17465.1|17463.3|321
1595613300000|2020-07-24 17:55:00|17465.8|17463.3|17465|17463.5|17466.1|17464.6|17465|17463.3|150
1595613600000|2020-07-24 18:00:00|17465.6|17464.1|17465|17463.5|17466.3|17464.5|17465|17463.5|177
1595613900000|2020-07-24 18:05:00|17465.8|17463.3|17464|17461.5|17466.3|17464.5|17463|17461.3|572
1595614200000|2020-07-24 18:10:00|17463.8|17461.3|17464|17462.5|17465|17463.5|17463|17461.3|292
1595614500000|2020-07-24 18:15:00|17463|17461.5|17464|17462.5|17464.3|17462.5|17463|17461.5|79
1595614800000|2020-07-24 18:20:00|17463|17461.5|17463|17461.5|17464.3|17462.5|17463|17461.2|47
1595615100000|2020-07-24 18:25:00|17463.7|17461.2|17463|17461.5|17464|17462.5|17462|17460.5|104
1595615400000|2020-07-24 18:30:00|17463.5|17462|17465|17463.5|17465|17463.5|17463.5|17462|106
1595615700000|2020-07-24 18:35:00|17466|17464|17465|17463.5|17466|17464.5|17465|17463.5|182
1595616000000|2020-07-24 18:40:00|17464|17462.5|17465|17463.5|17465|17463.5|17463|17461.2|1219
1595616300000|2020-07-24 18:45:00|17464|17462.5|17464.9|17463.4|17465.9|17464.4|17462.9|17461.4|1467
1595616600000|2020-07-24 18:50:00|17465.9|17464.4|17463.9|17462.4|17465.9|17464.4|17463.9|17462.2|496
1595616900000|2020-07-24 18:55:00|17463.2|17461.4|17462.9|17461.4|17463.9|17462.4|17462.9|17461.4|232
1595617200000|2020-07-24 19:00:00|17463.9|17462.4|17462.9|17461.4|17464.9|17463.4|17462.9|17461.2|404
1595617500000|2020-07-24 19:05:00|17463.4|17461.9|17463.9|17462.4|17464.2|17462.4|17462.9|17461.2|19
1595617800000|2020-07-24 19:10:00|17464.9|17463.4|17466.9|17465.4|17466.9|17465.4|17464.9|17463.4|98
1595618100000|2020-07-24 19:15:00|17466.4|17464.9|17467.9|17466.4|17467.9|17466.4|17465.9|17464.4|272
1595618400000|2020-07-24 19:20:00|17466.9|17465.4|17466.9|17465.4|17467.9|17466.4|17465.9|17464.4|302
1595618700000|2020-07-24 19:25:00|17465.9|17464.4|17466.9|17465.4|17466.9|17465.4|17465.9|17464.1|67
1595619000000|2020-07-24 19:30:00|17467.3|17465.8|17468.8|17467.3|17468.9|17467.4|17466.9|17465.4|157
1595619300000|2020-07-24 19:35:00|17467.8|17466.3|17469.8|17468.3|17470.1|17468.3|17467.8|17466.1|308
1595619600000|2020-07-24 19:40:00|17469.3|17467.8|17470.8|17469.3|17471.1|17469.3|17468.8|17467.1|237
1595619900000|2020-07-24 19:45:00|17469.8|17468.3|17470.8|17469.3|17471.8|17470.3|17469.8|17468.1|201
1595620200000|2020-07-24 19:50:00|17471.8|17470.3|17472.8|17471.3|17472.8|17471.3|17471.8|17470.3|262
1595620500000|2020-07-24 19:55:00|17473.3|17471.8|17473.8|17470.3|17474|17472.3|17470.8|17469.3|747
1595829900000|2020-07-27 06:05:00|17445|17443.5|17444|17442.5|17448.3|17446.5|17443|17441.5|2507
1595830200000|2020-07-27 06:10:00|17445|17443.5|17449|17447.5|17450|17448.5|17445|17443.5|879
1595830500000|2020-07-27 06:15:00|17448|17446.5|17449|17447.5|17450|17448.5|17446|17444.5|930
1595830800000|2020-07-27 06:20:00|17450|17448.5|17456|17454.5|17456|17454.5|17450|17448.5|1040
1595831100000|2020-07-27 06:25:00|17455|17453.5|17462|17460.5|17463|17461.5|17455|17453.5|1267
1595831400000|2020-07-27 06:30:00|17462.4|17460.9|17461.9|17460.4|17464|17462.5|17459|17457.5|1587
1595831700000|2020-07-27 06:35:00|17460.9|17459.4|17463.9|17462.4|17464.9|17463.4|17459.9|17458.4|1199
1595832000000|2020-07-27 06:40:00|17464.9|17463.4|17468.9|17467.4|17468.9|17467.4|17463.9|17462.4|1353
1595832300000|2020-07-27 06:45:00|17467.9|17466.4|17468.9|17467.4|17470.9|17469.4|17467.5|17466|2020
1595832600000|2020-07-27 06:50:00|17467.9|17466.4|17468.9|17467.4|17468.9|17467.4|17466.9|17464.4|1203
1595832900000|2020-07-27 06:55:00|17468.4|17466.9|17470.9|17469.4|17470.9|17469.4|17466.9|17465.4|1166
1595833200000|2020-07-27 07:00:00|17471.9|17470.4|17476.9|17475.4|17478.9|17477.4|17471.9|17469.4|4738
1595833500000|2020-07-27 07:05:00|17475.9|17474.4|17474.9|17473.4|17476.9|17475.4|17472.9|17471.4|1287
1595833800000|2020-07-27 07:10:00|17473.9|17472.4|17472.9|17471.4|17475.9|17474.4|17471.9|17470.4|1839
1595834100000|2020-07-27 07:15:00|17473.4|17471.9|17465.8|17464.3|17473.4|17471.9|17463.9|17462.4|3336
1595834400000|2020-07-27 07:20:00|17466.8|17465.3|17466.8|17465.3|17470.8|17469.3|17465.8|17464.3|2894
1595834700000|2020-07-27 07:25:00|17467.8|17466.3|17468.8|17467.3|17471.1|17469.3|17466.8|17465.3|1683
1595835000000|2020-07-27 07:30:00|17469.8|17468.3|17472.8|17471.3|17473.1|17471.3|17467.8|17466.3|2604
1595835300000|2020-07-27 07:35:00|17473.3|17471.8|17472.8|17471.3|17474.8|17473.3|17470.8|17469.3|2064
1595835600000|2020-07-27 07:40:00|17471.8|17470.3|17469.8|17468.3|17472.8|17471.3|17467.8|17466.3|1692
1595835900000|2020-07-27 07:45:00|17470.3|17468.8|17467.1|17465.6|17470.8|17469.3|17466.1|17464.6|2038
1595836200000|2020-07-27 07:50:00|17466.1|17464.6|17466.8|17465.3|17467.1|17465.6|17462.8|17461.3|2546
1595836500000|2020-07-27 07:55:00|17465.8|17464.3|17468.8|17467.3|17469.8|17468.3|17465.8|17464.3|1871
1595836800000|2020-07-27 08:00:00|17469.2|17467.7|17466.8|17465.3|17469.8|17468.3|17465.8|17464.3|1904
1595837100000|2020-07-27 08:05:00|17467.8|17466.3|17467.7|17466.2|17468.8|17467.3|17465|17463.5|1658
1595837400000|2020-07-27 08:10:00|17466.7|17465.2|17459.7|17458.2|17467.7|17466.2|17459.7|17458.2|1577
1595837700000|2020-07-27 08:15:00|17460.7|17459.2|17463.7|17462.2|17464.3|17462.8|17458.7|17457.2|3273
1595838000000|2020-07-27 08:20:00|17464.7|17463.2|17468.7|17467.2|17469.7|17468.2|17462.7|17461.2|3234
1595838300000|2020-07-27 08:25:00|17467.7|17466.2|17470.7|17469.2|17471.7|17470.2|17467.7|17466.2|2206
1595838600000|2020-07-27 08:30:00|17469.7|17468.2|17470.7|17469.2|17470.7|17469.2|17468.7|17467.2|800
1595838900000|2020-07-27 08:35:00|17471.7|17470.2|17471.7|17470.2|17471.7|17470.2|17467.7|17466.2|1090
1595839200000|2020-07-27 08:40:00|17472.7|17471.2|17475.7|17474.2|17475.7|17474.2|17471.7|17470.2|2519
1595839500000|2020-07-27 08:45:00|17474.7|17473.2|17477.7|17476.2|17478.7|17477.2|17473.7|17472.2|2287
1595839800000|2020-07-27 08:50:00|17478.7|17477.2|17478.6|17477.1|17478.7|17477.2|17476.7|17475.2|2128
1595840100000|2020-07-27 08:55:00|17479.6|17478.1|17483.1|17481.6|17483.1|17481.6|17478.6|17477.1|4434
1595840400000|2020-07-27 09:00:00|17484.4|17482.9|17485.4|17483.9|17485.4|17483.9|17480.4|17478.9|2387
1595840700000|2020-07-27 09:05:00|17484.9|17483.4|17491.3|17489.8|17491.3|17489.8|17484.4|17482.9|3442
1595841000000|2020-07-27 09:10:00|17490.3|17488.8|17499.3|17497.8|17499.3|17497.8|17490.3|17488.8|4958
1595841300000|2020-07-27 09:15:00|17499.8|17498.3|17497.3|17495.8|17501.3|17499.8|17496.3|17494.8|3915
1595841600000|2020-07-27 09:20:00|17496.3|17494.8|17500.3|17498.8|17501.3|17499.8|17496.3|17494.8|3264
1595841900000|2020-07-27 09:25:00|17501.3|17499.8|17497.3|17495.8|17503.3|17501.8|17496.3|17494.8|4088
1595842200000|2020-07-27 09:30:00|17496.3|17494.8|17494.3|17492.8|17497.3|17495.8|17493.3|17491.8|4064
1595842500000|2020-07-27 09:35:00|17495.3|17493.8|17496.3|17494.8|17496.3|17494.8|17494.3|17492.8|1067
1595842800000|2020-07-27 09:40:00|17497.3|17495.8|17495.3|17493.8|17497.3|17495.8|17495.3|17493.8|1310
1595843100000|2020-07-27 09:45:00|17495.7|17494.2|17494.3|17492.8|17497.3|17495.8|17494.3|17492.8|932
1595843400000|2020-07-27 09:50:00|17494|17492.5|17491.2|17489.7|17494.3|17492.8|17490.2|17488.7|3963
1595843700000|2020-07-27 09:55:00|17492.2|17490.7|17493.2|17491.7|17494.2|17492.7|17491.2|17489.7|2038
1595844000000|2020-07-27 10:00:00|17493.8|17492.3|17497.2|17495.7|17497.2|17495.7|17492.2|17490.7|1641
1595844300000|2020-07-27 10:05:00|17498.2|17496.7|17493.2|17491.7|17499.2|17497.7|17491.2|17489.7|2591
1595844600000|2020-07-27 10:10:00|17493.9|17492.4|17493.2|17491.7|17496.2|17494.7|17493.2|17491.7|1110
1595844900000|2020-07-27 10:15:00|17494.2|17492.7|17494.2|17492.7|17495.2|17493.7|17492.2|17490.7|1112
1595845200000|2020-07-27 10:20:00|17495.2|17493.7|17496.2|17494.7|17496.7|17495.2|17493.2|17491.7|3212
1595845500000|2020-07-27 10:25:00|17495.2|17493.7|17496.2|17494.7|17498.2|17496.7|17494.2|17492.7|2050
1595845800000|2020-07-27 10:30:00|17495.2|17493.7|17498.2|17496.7|17498.2|17496.7|17494.2|17492.7|2038
1595846100000|2020-07-27 10:35:00|17497.2|17495.7|17503.4|17501.9|17504.4|17502.9|17497.2|17495.7|2914
1595846400000|2020-07-27 10:40:00|17504|17502.5|17503.4|17501.9|17507.4|17505.9|17503.4|17501.9|4189
1595846700000|2020-07-27 10:45:00|17504.4|17502.9|17503.7|17502.2|17504.7|17503.2|17502.4|17500.9|3625
1595847000000|2020-07-27 10:50:00|17502.7|17501.2|17504.7|17503.2|17504.7|17503.2|17502.2|17500.7|994
1595847300000|2020-07-27 10:55:00|17505.7|17504.2|17510.6|17509.1|17511.6|17510.1|17505.7|17504.2|3641
1595847600000|2020-07-27 11:00:00|17511.6|17510.1|17509.6|17508.1|17511.6|17510.1|17506.6|17505.1|3059
1595847900000|2020-07-27 11:05:00|17508.6|17507.1|17507.6|17506.1|17510.6|17509.1|17507.6|17506.1|2243
1595848200000|2020-07-27 11:10:00|17508.6|17507.1|17506.6|17505.1|17508.6|17507.1|17505.6|17504.1|1860
1595848500000|2020-07-27 11:15:00|17506.1|17504.6|17508.6|17507.1|17508.6|17507.1|17504.6|17503.1|3216
1595848800000|2020-07-27 11:20:00|17507.6|17506.1|17507.6|17506.1|17508.6|17507.1|17506.6|17505.1|1359
1595849100000|2020-07-27 11:25:00|17506.6|17505.1|17503.6|17502.1|17507.6|17506.1|17503.6|17502.1|2258
1595849400000|2020-07-27 11:30:00|17504.6|17503.1|17503.6|17502.1|17504.6|17503.1|17503.6|17502.1|2011
1595849700000|2020-07-27 11:35:00|17502.6|17501.1|17503.6|17502.1|17504.6|17503.1|17501.6|17500.1|2687
1595850000000|2020-07-27 11:40:00|17504.6|17503.1|17506.5|17505|17507.6|17506.1|17503.6|17502.1|2024
1595850300000|2020-07-27 11:45:00|17507.5|17506|17507.8|17505.3|17508|17506.5|17506.5|17505|993
1595850600000|2020-07-27 11:50:00|17506.8|17506|17506.5|17505|17507.5|17506|17505.8|17504.3|1686
1595850900000|2020-07-27 11:55:00|17507|17505.5|17507.5|17506|17508.5|17507|17505.8|17504.3|2478
1595851200000|2020-07-27 12:00:00|17506.5|17505|17503.5|17502|17508.5|17507|17502.5|17501|2840
1595851500000|2020-07-27 12:05:00|17502.5|17501|17504.5|17503|17504.5|17503|17502|17500.5|2439
1595851800000|2020-07-27 12:10:00|17505.5|17504|17504.5|17503|17505.5|17504|17500.5|17499|2993
1595852100000|2020-07-27 12:15:00|17505.5|17504|17508.5|17507|17509.5|17508|17505.5|17504|2499
1595852400000|2020-07-27 12:20:00|17509.5|17508|17509.5|17508|17511.7|17510|17507.5|17506|2798
1595852700000|2020-07-27 12:25:00|17508.5|17507|17506.4|17504.9|17510.5|17509|17506.4|17504.9|1507
1595853000000|2020-07-27 12:30:00|17506.9|17505.4|17508.4|17506.9|17511.4|17509.9|17506.4|17504.9|1530
1595853300000|2020-07-27 12:35:00|17509.4|17507.9|17508.4|17506.9|17510.4|17508.9|17507.4|17505.9|4010
1595853600000|2020-07-27 12:40:00|17509|17507.5|17509.4|17507.9|17509.4|17507.9|17507.4|17505.9|1671
1595853900000|2020-07-27 12:45:00|17510.4|17508.9|17510.4|17508.9|17510.4|17508.9|17507.4|17505.9|1507
1595854200000|2020-07-27 12:50:00|17511.4|17509.9|17509.4|17507.9|17511.9|17510.4|17508.9|17507.4|2084
1595854500000|2020-07-27 12:55:00|17508.9|17507.4|17510.4|17508.9|17510.4|17508.9|17506.4|17504.9|2565
1595854800000|2020-07-27 13:00:00|17511.4|17509.9|17514.4|17512.9|17514.4|17512.9|17511.4|17509.9|2378
1595855100000|2020-07-27 13:05:00|17514.9|17513.4|17520.4|17518.9|17520.4|17518.9|17514.4|17512.9|2870
1595855400000|2020-07-27 13:10:00|17521.4|17519.9|17519.4|17517.9|17521.9|17520.4|17518.4|17516.9|2962
1595855700000|2020-07-27 13:15:00|17520.4|17518.9|17520.3|17518.8|17521.4|17519.9|17519.3|17517.8|1516
1595856000000|2020-07-27 13:20:00|17521.3|17519.8|17522.3|17520.8|17523.3|17521.8|17520.3|17518.8|1911
1595856300000|2020-07-27 13:25:00|17521.3|17519.8|17522.9|17521.4|17522.9|17521.4|17520.9|17519.4|1501
1595856600000|2020-07-27 13:30:00|17523.6|17521.1|17525.8|17524.3|17526.9|17525.4|17522.9|17521.1|4960
1595856900000|2020-07-27 13:35:00|17526.8|17525.3|17528.8|17527.3|17528.8|17527.3|17525.8|17524.3|2570
1595857200000|2020-07-27 13:40:00|17528.3|17526.8|17521.8|17520.3|17528.8|17527.3|17521.8|17520.3|4378
1595857500000|2020-07-27 13:45:00|17520.8|17519.3|17523.8|17522.3|17524.8|17523.3|17519.8|17518.3|4126
1595857800000|2020-07-27 13:50:00|17523.3|17521.8|17519.8|17518.3|17523.8|17522.3|17517.8|17516.3|2544
1595858100000|2020-07-27 13:55:00|17518.8|17517.3|17516.8|17515.3|17519.8|17518.3|17516.8|17515.3|3674
1595858400000|2020-07-27 14:00:00|17517.8|17516.3|17518.8|17517.3|17520.8|17519.3|17516.8|17515.3|2731
1595858700000|2020-07-27 14:05:00|17517.8|17516.3|17521.8|17520.3|17521.8|17520.3|17516.8|17515.3|2106
1595859000000|2020-07-27 14:10:00|17520.8|17519.3|17523.8|17522.3|17525.3|17523.8|17520.8|17519.3|3420
1595859300000|2020-07-27 14:15:00|17524.8|17523.3|17522.8|17521.3|17524.8|17523.3|17521.8|17520.3|2534
1595859600000|2020-07-27 14:20:00|17521.8|17520.3|17524.7|17523.2|17524.7|17523.2|17519.7|17518.2|3344
1595859900000|2020-07-27 14:25:00|17523.7|17522.2|17521.7|17520.2|17525.7|17524.2|17521.7|17520.2|2150
1595860200000|2020-07-27 14:30:00|17521.3|17519.8|17523.7|17522.2|17524.7|17523.2|17520.7|17519.2|3379
1595860500000|2020-07-27 14:35:00|17524.7|17523.2|17523.7|17522.2|17525.7|17524.2|17523.7|17522.2|2631
1595860800000|2020-07-27 14:40:00|17524.7|17523.2|17524.7|17523.2|17526.7|17525.2|17523.7|17522.2|1561
1595861100000|2020-07-27 14:45:00|17523.7|17522.2|17525.7|17524.2|17525.7|17524.2|17523.7|17522.2|1268
1595861400000|2020-07-27 14:50:00|17526.7|17525.2|17524.7|17523.2|17526.7|17525.2|17524.7|17523.2|1256
1595861700000|2020-07-27 14:55:00|17525.7|17524.2|17526.7|17525.2|17526.7|17525.2|17525.7|17524.2|1327
1595862000000|2020-07-27 15:00:00|17527.7|17526.2|17523.7|17522.2|17527.7|17526.2|17523.7|17522.2|2606
1595862300000|2020-07-27 15:05:00|17522.7|17521.2|17526.6|17525.1|17527.6|17526.1|17522.7|17521.2|2350
1595862600000|2020-07-27 15:10:00|17527.1|17525.6|17526.6|17525.1|17529.6|17528.1|17526.6|17525.1|4924
1595862900000|2020-07-27 15:15:00|17527.6|17526.1|17528.6|17527.1|17528.6|17527.1|17525.6|17524.1|3210
1595863200000|2020-07-27 15:20:00|17528.2|17526.7|17532.6|17531.1|17532.6|17531.1|17528.2|17526.7|3351
1595863500000|2020-07-27 15:25:00|17531.6|17530.1|17530.6|17529.1|17532.6|17531.1|17529.6|17527.4|1725
1595863800000|2020-07-27 15:30:00|17531.6|17530.1|17528.6|17527.1|17531.6|17530.1|17528.6|17527.1|1805
1595864100000|2020-07-27 15:35:00|17529.6|17528.1|17531.6|17530.1|17532.6|17531.1|17528.6|17527.1|2098
1595864400000|2020-07-27 15:40:00|17532.6|17531.1|17531.6|17530.1|17533.6|17532.1|17531.6|17530.1|2515
1595864700000|2020-07-27 15:45:00|17532.6|17531.1|17531.6|17530.1|17532.6|17531.1|17531.1|17529.6|801
1595865000000|2020-07-27 15:50:00|17532.6|17531.1|17531.5|17530|17533.6|17532.1|17530.5|17529|1676
1595865300000|2020-07-27 15:55:00|17530.5|17529|17530.5|17529|17531.5|17530|17530.5|17529|1363
1595865600000|2020-07-27 16:00:00|17530.8|17529.3|17529.8|17528.3|17530.8|17529.3|17529.8|17528.3|478
1595865900000|2020-07-27 16:05:00|17530.3|17528.8|17529.8|17528.3|17530.8|17529.3|17529.8|17528.3|142
1595866200000|2020-07-27 16:10:00|17530.8|17529.3|17531.5|17530|17531.5|17530|17529.8|17528.3|737
1595866500000|2020-07-27 16:15:00|17531|17529.5|17531.5|17529|17531.5|17530|17530.5|17529|513
1595866800000|2020-07-27 16:20:00|17530.5|17530|17530.5|17529|17531.8|17530|17530.5|17528.7|250
1595867100000|2020-07-27 16:25:00|17531.5|17528|17530.5|17529|17531.5|17529|17529.5|17528|92
1595867400000|2020-07-27 16:30:00|17530|17528.5|17530.5|17529|17530.5|17529|17529.5|17528|637
1595867700000|2020-07-27 16:35:00|17529.9|17528.4|17527.5|17526|17529.9|17528.4|17526.5|17525|758
1595868000000|2020-07-27 16:40:00|17527.4|17525.9|17528.4|17526.9|17529.4|17527.9|17527.4|17525.9|691
1595868300000|2020-07-27 16:45:00|17528.7|17526.2|17525.4|17523.9|17528.7|17526.9|17525.4|17523.9|650
1595868600000|2020-07-27 16:50:00|17524.4|17522.9|17523.4|17521.9|17525.4|17523.9|17522.4|17520.9|1386
1595868900000|2020-07-27 16:55:00|17524.1|17521.6|17524.4|17522.9|17524.7|17522.9|17523.4|17521.6|638
1595869200000|2020-07-27 17:00:00|17523.4|17521.9|17522.4|17520.9|17525.4|17523.9|17522.4|17520.6|690
1595869500000|2020-07-27 17:05:00|17523.4|17521.9|17523.4|17521.9|17524.4|17522.9|17522.4|17520.9|674
1595869800000|2020-07-27 17:10:00|17522.8|17521.3|17521.4|17519.9|17522.8|17521.3|17520.4|17518.9|960
1595870100000|2020-07-27 17:15:00|17520.9|17519.4|17520.4|17518.9|17521.4|17519.9|17519.4|17517.9|930
1595870400000|2020-07-27 17:20:00|17521.4|17519.9|17521.4|17519.9|17521.4|17519.9|17520.4|17518.9|1087
1595870700000|2020-07-27 17:25:00|17520.4|17518.9|17519.3|17517.8|17520.4|17518.9|17518.3|17516.8|689
1595871000000|2020-07-27 17:30:00|17518.3|17516.8|17518.3|17516.8|17518.6|17516.8|17517.3|17515.6|548
1595871300000|2020-07-27 17:35:00|17517.9|17516.4|17517.3|17515.8|17518.3|17516.8|17517.3|17515.8|37
1595871600000|2020-07-27 17:40:00|17516.8|17515.3|17519.3|17517.8|17519.3|17517.8|17516.3|17514.8|218
1595871900000|2020-07-27 17:45:00|17518.3|17516.8|17518.3|17516.8|17518.3|17516.8|17518.3|17516.8|181
1595872200000|2020-07-27 17:50:00|17517.3|17515.8|17517.3|17515.8|17517.3|17515.8|17516.3|17514.5|189
1595872500000|2020-07-27 17:55:00|17516.3|17514.8|17517.3|17515.8|17517.3|17515.8|17516.3|17514.8|82
1595872800000|2020-07-27 18:00:00|17517|17514.8|17516.3|17514.8|17517.3|17515.8|17516.3|17514.8|60
1595873100000|2020-07-27 18:05:00|||||||||44
1595873400000|2020-07-27 18:10:00|17517.3|17515.8|17517.2|17515.7|17517.3|17515.8|17516.2|17514.7|211
1595873700000|2020-07-27 18:15:00|17516.2|17514.7|17516.2|17514.7|17516.2|17514.7|17516.2|17514.7|96
1595874000000|2020-07-27 18:20:00|17515.2|17513.7|17513.2|17511.7|17515.2|17513.7|17512.2|17510.7|475
1595874300000|2020-07-27 18:25:00|17513.5|17510.7|17513.2|17511.7|17513.5|17511.7|17513.2|17510.7|178
1595874600000|2020-07-27 18:30:00|17512.2|17510.7|17512.2|17510.7|17512.5|17510.7|17511.2|17509.7|278
1595874900000|2020-07-27 18:35:00|17511.2|17509.7|17512.2|17510.7|17512.5|17510.7|17511.2|17509.4|71
1595875200000|2020-07-27 18:40:00|17511.6|17510.1|17511.2|17509.7|17512.2|17510.7|17511.2|17509.7|222
1595875500000|2020-07-27 18:45:00|17510.7|17509.2|17511.2|17509.7|17511.2|17509.7|17510.2|17508.7|179
1595875800000|2020-07-27 18:50:00|17510.7|17509.2|17510.2|17508.7|17511.2|17509.7|17509.2|17507.7|296
1595876100000|2020-07-27 18:55:00|17509.4|17507.9|17510.2|17508.7|17510.2|17508.7|17509.2|17507.7|476
1595876400000|2020-07-27 19:00:00|17510.1|17508.6|17509.1|17507.6|17510.1|17508.6|17509.1|17507.6|72
1595876700000|2020-07-27 19:05:00|17508.1|17506.6|17509.1|17506.6|17509.4|17507.6|17508.1|17506.4|421
1595877000000|2020-07-27 19:10:00|17508.4|17506.9|17509.1|17507.6|17509.1|17507.6|17508.1|17506.6|132
1595877300000|2020-07-27 19:15:00|17510.1|17508.6|17510.1|17508.6|17510.1|17508.6|17509.1|17507.6|162
1595877600000|2020-07-27 19:20:00|||||||||11
1595877900000|2020-07-27 19:25:00|17509.1|17507.6|17510.1|17508.6|17510.1|17508.6|17509.1|17507.6|331
1595878200000|2020-07-27 19:30:00|17509.1|17507.6|17509.1|17507.6|17509.1|17507.6|17509.1|17507.6|82
1595878500000|2020-07-27 19:35:00|17508.1|17506.6|17507.8|17506.3|17508.3|17506.6|17507.1|17505.6|138
1595878800000|2020-07-27 19:40:00|17508.1|17506.6|17507.1|17505.6|17508.1|17506.6|17507.1|17505.6|28
1595879100000|2020-07-27 19:45:00|17507|17505.5|17506|17504.5|17507|17505.5|17506|17504.5|229
1595879400000|2020-07-27 19:50:00|||||||||199
1595879700000|2020-07-27 19:55:00|17505|17503.5|17504|17502.5|17506|17504.5|17503|17501.3|1232
1595916300000|2020-07-28 06:05:00|17506.7|17504.2|17501.7|17500.2|17506.7|17504.2|17501.7|17500.2|1049
1595916600000|2020-07-28 06:10:00|17500.7|17499.2|17502.7|17501.2|17503.7|17502.2|17500.7|17499.2|1215
1595916900000|2020-07-28 06:15:00|17501.7|17500.2|17502.7|17501.2|17504.7|17503.2|17501.7|17499.9|1165
1595917200000|2020-07-28 06:20:00|17503.7|17502.2|17505.7|17504.2|17507.7|17506.2|17502.7|17501.2|1161
1595917500000|2020-07-28 06:25:00|17505.1|17503.6|17508.7|17507.2|17509.7|17508.2|17504.7|17503.2|1605
1595917800000|2020-07-28 06:30:00|17507.7|17506.2|17508.7|17507.2|17509.7|17508.2|17503.7|17502.2|1079
1595918100000|2020-07-28 06:35:00|17509.7|17508.2|17510.6|17509.1|17510.6|17509.1|17505.7|17503.9|1982
1595918400000|2020-07-28 06:40:00|17511.6|17510.1|17512.6|17511.1|17513.6|17512.1|17508.6|17507.1|1524
1595918700000|2020-07-28 06:45:00|17513.6|17512.1|17514.6|17513.1|17515.6|17513.4|17512.6|17510.9|1136
1595919000000|2020-07-28 06:50:00|17513.6|17512.1|17514.6|17513.1|17514.9|17513.1|17513.6|17512.1|700
1595919300000|2020-07-28 06:55:00|17515.6|17514.1|17516.6|17515.1|17517.9|17516.1|17515.6|17514.1|1021
1595919600000|2020-07-28 07:00:00|17517.2|17515.7|17519.6|17518.1|17519.9|17518.1|17516.1|17514.4|2532
1595919900000|2020-07-28 07:05:00|17518.6|17517.1|17517.6|17516.1|17519.6|17518.1|17516.6|17515.1|1511
1595920200000|2020-07-28 07:10:00|17516.6|17515.1|17516.6|17515.1|17519.6|17518.1|17516.6|17515.1|1511
1595920500000|2020-07-28 07:15:00|17517.6|17516.1|17518.6|17517.1|17518.6|17517.1|17516.6|17515.1|1493
1595920800000|2020-07-28 07:20:00|17519.6|17518.1|17523.6|17522.1|17524.6|17523.1|17516.6|17515.1|2461
1595921100000|2020-07-28 07:25:00|17522.6|17521.1|17523.5|17522|17523.6|17522.1|17520.5|17519|2257
1595921400000|2020-07-28 07:30:00|17522.5|17521|17524.5|17523|17524.5|17523|17522.5|17521|1572
1595921700000|2020-07-28 07:35:00|17525.5|17524|17521.5|17520|17526.5|17525|17521.5|17520|1769
1595922000000|2020-07-28 07:40:00|17521.1|17519.6|17523.5|17522|17523.5|17522|17520.5|17519|2589
1595922300000|2020-07-28 07:45:00|17524.5|17523|17522.5|17521|17526.5|17525|17522.5|17521|1654
1595922600000|2020-07-28 07:50:00|17523.5|17522|17524.5|17523|17525|17523.5|17521.5|17520|1834
1595922900000|2020-07-28 07:55:00|17523.5|17522|17522.5|17521|17524.5|17523|17521.5|17520|2042
1595923200000|2020-07-28 08:00:00|17522|17520.5|17521.5|17520|17523.5|17522|17521.5|17520|1575
1595923500000|2020-07-28 08:05:00|17520.5|17519|17525.5|17524|17526.5|17525|17520.5|17519|3049
1595923800000|2020-07-28 08:10:00|17524.5|17523|17526.4|17524.9|17528.4|17526.9|17524.5|17523|2695
1595924100000|2020-07-28 08:15:00|17526.9|17525.4|17526.4|17524.9|17527.4|17525.9|17524.4|17522.9|1920
1595924400000|2020-07-28 08:20:00|17527.4|17525.9|17528.4|17526.9|17529.4|17527.9|17526.4|17524.9|3519
1595924700000|2020-07-28 08:25:00|17527.4|17525.9|17528.4|17526.9|17530.4|17528.9|17527.4|17525.9|4695
1595925000000|2020-07-28 08:30:00|17529.4|17527.9|17531.4|17529.9|17532.4|17530.9|17527.4|17525.9|3979
1595925300000|2020-07-28 08:35:00|17532.4|17530.9|17533.4|17531.9|17534.4|17532.9|17531.4|17529.9|2824
1595925600000|2020-07-28 08:40:00|17534.4|17532.9|17529.4|17527.9|17535.4|17533.9|17528.4|17526.9|3922
1595925900000|2020-07-28 08:45:00|17530.4|17528.9|17529.4|17527.9|17532.4|17530.9|17528.4|17526.9|3531
1595926200000|2020-07-28 08:50:00|17530.4|17528.9|17531.4|17529.9|17533.4|17531.9|17530.4|17528.9|2202
1595926500000|2020-07-28 08:55:00|17532.4|17529.4|17530.3|17528.8|17532.4|17529.8|17529.4|17527.9|2293
1595926800000|2020-07-28 09:00:00|17531.3|17529.8|17530.3|17528.8|17531.3|17529.8|17529.3|17527.8|3069
1595927100000|2020-07-28 09:05:00|17531.3|17529.8|17530.3|17528.8|17531.3|17529.8|17530.3|17528.8|2489
1595927400000|2020-07-28 09:10:00|17531.3|17529.8|17531.3|17529.8|17532.3|17530.8|17531.3|17529.8|1370
1595927700000|2020-07-28 09:15:00|17530.3|17528.8|17528.3|17526.8|17530.3|17528.8|17527.3|17525.8|3181
1595928000000|2020-07-28 09:20:00|17528.9|17527.4|17530.3|17528.8|17531.3|17529.8|17528.3|17526.8|2441
1595928300000|2020-07-28 09:25:00|17529.3|17527.8|17527.3|17525.8|17531.3|17529.8|17527.3|17525.8|4316
1595928600000|2020-07-28 09:30:00|17528.3|17526.8|17531.3|17529.8|17532.3|17530.8|17525.3|17523.8|5639
1595928900000|2020-07-28 09:35:00|17531.7|17530.2|17535.3|17533.8|17535.3|17533.8|17530.3|17528.8|2857
1595929200000|2020-07-28 09:40:00|17536.3|17534.8|17533.3|17531.8|17537.3|17535.8|17533.3|17531.8|3113
1595929500000|2020-07-28 09:45:00|17533.2|17531.7|17530.2|17528.7|17533.2|17531.7|17529.2|17527.7|3037
1595929800000|2020-07-28 09:50:00|17530.7|17529.2|17532.2|17530.7|17533.2|17531.7|17530.2|17528.7|2041
1595930100000|2020-07-28 09:55:00|17533.2|17531.7|17534.2|17532.7|17534.2|17532.7|17532.2|17530.7|1277
1595930400000|2020-07-28 10:00:00|17533.2|17531.7|17534.2|17532.7|17537.2|17535.7|17533.2|17531.7|3621
1595930700000|2020-07-28 10:05:00|17533.2|17531.7|17534.2|17532.7|17535.5|17533.7|17532.2|17530.7|2984
1595931000000|2020-07-28 10:10:00|17534.6|17533.1|17536.2|17534.7|17536.2|17534.7|17533.2|17531.7|1830
1595931300000|2020-07-28 10:15:00|17535.2|17533.7|17535.2|17533.7|17536.2|17534.7|17535.2|17533.7|1663
1595931600000|2020-07-28 10:20:00|17536.2|17534.7|17535.2|17533.7|17536.2|17534.7|17534.2|17532.7|1256
1595931900000|2020-07-28 10:25:00|17536.2|17534.7|17533.2|17531.7|17536.2|17534.7|17533.2|17531.7|1346
1595932200000|2020-07-28 10:30:00|17534.2|17532.7|17530.1|17528.6|17534.2|17532.7|17528.1|17526.6|3594
1595932500000|2020-07-28 10:35:00|17531.1|17529.6|17532.1|17530.6|17533.4|17531.6|17530.1|17528.6|2600
1595932800000|2020-07-28 10:40:00|17533.1|17531.6|17531.1|17529.6|17533.1|17531.6|17531.1|17529.6|1216
1595933100000|2020-07-28 10:45:00|17530.1|17528.6|17527.1|17525.6|17530.1|17528.6|17526.1|17524.6|1097
1595933400000|2020-07-28 10:50:00|17528.1|17526.6|17527.1|17525.6|17528.1|17526.6|17525.6|17524.1|1274
1595933700000|2020-07-28 10:55:00|17528.1|17526.6|17526.1|17524.6|17528.1|17526.6|17525.1|17523.6|1480
1595934000000|2020-07-28 11:00:00|17527.1|17525.6|17526.1|17524.6|17528.1|17526.6|17525.1|17523.6|1285
1595934300000|2020-07-28 11:05:00|17527.1|17525.6|17527.1|17525.6|17529.1|17527.6|17525.1|17523.6|1563
1595934600000|2020-07-28 11:10:00|17528.1|17526.6|17528.1|17526.6|17528.1|17526.6|17527.1|17525.6|967
1595934900000|2020-07-28 11:15:00|17529.1|17527.6|17529|17527.5|17530.1|17528.6|17528.5|17527|1810
1595935200000|2020-07-28 11:20:00|17530|17528.5|17527|17525.5|17530|17528.5|17527|17525.5|903
1595935500000|2020-07-28 11:25:00|17527.5|17526|17528|17526.5|17528|17526.5|17526|17524.5|2307
1595935800000|2020-07-28 11:30:00|17529|17527.5|17530|17528.5|17530|17528.5|17528|17526.5|1219
1595936100000|2020-07-28 11:35:00|17531|17529.5|17533|17531.5|17534|17532.5|17530|17528.5|1843
1595936400000|2020-07-28 11:40:00|17534|17532.5|17533|17531.5|17535|17533.5|17531|17529.5|1819
1595936700000|2020-07-28 11:45:00|17533.4|17531.9|17537|17535.5|17537|17535.5|17533.4|17531.9|2965
1595937000000|2020-07-28 11:50:00|17538|17536.5|17536|17534.5|17539|17537.5|17535|17533.5|1935
1595937300000|2020-07-28 11:55:00|17535.5|17534|17537|17535.5|17537|17535.5|17535|17533.5|1396
1595937600000|2020-07-28 12:00:00|17536|17534.5|17535.9|17534.4|17537.4|17535.9|17534|17532.5|1959
1595937900000|2020-07-28 12:05:00|17536.9|17535.4|17535.9|17534.4|17538.9|17537.4|17535.9|17534.4|2977
1595938200000|2020-07-28 12:10:00|17536.9|17535.4|17538.9|17537.4|17538.9|17537.4|17535.9|17534.4|1366
1595938500000|2020-07-28 12:15:00|17537.9|17536.4|17540.9|17539.4|17540.9|17539.4|17535.9|17534.4|2197
1595938800000|2020-07-28 12:20:00|17541.9|17540.4|17545.9|17544.4|17550.2|17548.4|17540.9|17539.4|13610
1595939100000|2020-07-28 12:25:00|17544.9|17543.4|17542.9|17541.4|17545.9|17544.4|17542.9|17541.4|4734
1595939400000|2020-07-28 12:30:00|17543.9|17542.4|17545.9|17544.4|17545.9|17544.4|17541.9|17540.4|2530
1595939700000|2020-07-28 12:35:00|17544.9|17543.4|17550.9|17549.4|17550.9|17549.4|17544.9|17543.4|2596
1595940000000|2020-07-28 12:40:00|17551.9|17550.4|17551.9|17550.4|17552.9|17551.4|17550.9|17549.4|2800
1595940300000|2020-07-28 12:45:00|17552.9|17551.4|17555.9|17554.4|17556.9|17555.4|17551.9|17550.4|3558
1595940600000|2020-07-28 12:50:00|17554.9|17553.4|17554.8|17553.3|17555.9|17554.4|17553.8|17552.3|2038
1595940900000|2020-07-28 12:55:00|17555.8|17554.3|17556.8|17555.3|17559.8|17558.3|17554.8|17553.3|4847
1595941200000|2020-07-28 13:00:00|17555.8|17554.3|17558.8|17557.3|17560.8|17559.3|17555.8|17554.3|5430
1595941500000|2020-07-28 13:05:00|17559.8|17558.3|17553.8|17552.3|17559.8|17558.3|17553.8|17552|3444
1595941800000|2020-07-28 13:10:00|17554.8|17553.3|17553.8|17552.3|17555.8|17554.3|17553.8|17552.3|2635
1595942100000|2020-07-28 13:15:00|17552.8|17551.3|17550.8|17549.3|17552.8|17551.3|17550.8|17549.3|1243
1595942400000|2020-07-28 13:20:00|17551.8|17550.3|17550.8|17549.3|17552.8|17551.3|17550.8|17549.3|2028
1595942700000|2020-07-28 13:25:00|17551.3|17549.8|17552.8|17551.3|17553.8|17552.3|17550.8|17549|3079
1595943000000|2020-07-28 13:30:00|17552.3|17550.8|17552.8|17551.3|17554.8|17553.3|17549.8|17548.3|3586
1595943300000|2020-07-28 13:35:00|17551.8|17550.3|17553.7|17552.2|17553.8|17552.3|17551.8|17550.3|2342
1595943600000|2020-07-28 13:40:00|17552.7|17551.2|17553.7|17552.2|17553.7|17552.2|17552.3|17550.8|1974
1595943900000|2020-07-28 13:45:00|17554.2|17552.7|17554.7|17553.2|17555|17553.2|17552.7|17551.2|1308
1595944200000|2020-07-28 13:50:00|17553.7|17552.2|17556.7|17555.2|17556.7|17555.2|17553.7|17552.2|1703
1595944500000|2020-07-28 13:55:00|17555.7|17554.2|17556.4|17554.9|17556.7|17555.2|17555.7|17554.2|2230
1595944800000|2020-07-28 14:00:00|17555.7|17554.2|17555.7|17554.2|17557.7|17556.2|17555.7|17553.9|2356
1595945100000|2020-07-28 14:05:00|17556.7|17555.2|17558.7|17557.2|17558.7|17557.2|17555.7|17554.2|1346
1595945400000|2020-07-28 14:10:00|17559.7|17558.2|17558.7|17557.2|17559.7|17558.2|17557.7|17556.2|1849
1595945700000|2020-07-28 14:15:00|17559.2|17557.7|17562.7|17561.2|17563.7|17562.2|17557.7|17556.2|3049
1595946000000|2020-07-28 14:20:00|17561.7|17560.2|17563.6|17562.1|17565.7|17564.2|17561.7|17560.2|3246
1595946300000|2020-07-28 14:25:00|17564.6|17563.1|17564.6|17563.1|17567.6|17566.1|17563.6|17562.1|4484
1595946600000|2020-07-28 14:30:00|17564.2|17562.7|17562.6|17561.1|17564.2|17562.7|17562.6|17561.1|2472
1595946900000|2020-07-28 14:35:00|17563.4|17561.9|17565.6|17564.1|17566.6|17565.1|17563.4|17561.9|2215
1595947200000|2020-07-28 14:40:00|17564.6|17563.1|17564.6|17563.1|17566.6|17565.1|17563.6|17562.1|1602
1595947500000|2020-07-28 14:45:00|17565.6|17564.1|17565.6|17564.1|17566|17564.5|17564.6|17563.1|2066
1595947800000|2020-07-28 14:50:00|17564.6|17563.1|17565.6|17564.1|17567.6|17566.1|17563.6|17562.1|2590
1595948100000|2020-07-28 14:55:00|17566.6|17565.1|17562.6|17561.1|17566.6|17565.1|17560.1|17558.6|3761
1595948400000|2020-07-28 15:00:00|17561.6|17560.1|17560.6|17559.1|17562.8|17561.1|17559.6|17558.1|3094
1595948700000|2020-07-28 15:05:00|17559.6|17558.1|17559.6|17558.1|17561.6|17560.1|17558.6|17557.1|1567
1595949000000|2020-07-28 15:10:00|17558.6|17557.1|17557.5|17556|17559.8|17558.1|17556.5|17555|5262
1595949300000|2020-07-28 15:15:00|17556.5|17555|17556.5|17555|17557.8|17556|17556.5|17554.8|2612
1595949600000|2020-07-28 15:20:00|17555.5|17554|17554.5|17553|17556.5|17555|17554.5|17553|1622
1595949900000|2020-07-28 15:25:00|17555|17553.5|17556.5|17555|17557.5|17556|17555|17553.5|2126
1595950200000|2020-07-28 15:30:00|17556.1|17554.6|17548.5|17547|17556.5|17555|17548.5|17547|4731
1595950500000|2020-07-28 15:35:00|17548.9|17547.4|17549.5|17548|17551.8|17550|17548.5|17547|2818
1595950800000|2020-07-28 15:40:00|17550.5|17549|17550.5|17549|17551.5|17550|17550.5|17549|2367
1595951100000|2020-07-28 15:45:00|17550.9|17549.4|17552.5|17551|17552.5|17551|17550.5|17549|1130
1595951400000|2020-07-28 15:50:00|17553.5|17552|17550.5|17549|17553.5|17552|17550.5|17549|1802
1595951700000|2020-07-28 15:55:00|17551|17549.5|17551.4|17549.9|17551.5|17550|17551|17549.5|710
1595952000000|2020-07-28 16:00:00|17550.4|17548.9|17552.4|17550.9|17553.4|17551.9|17550.4|17548.9|1402
1595952300000|2020-07-28 16:05:00|17552.9|17551.4|17553.4|17551.9|17553.4|17551.9|17552.4|17550.9|991
1595952600000|2020-07-28 16:10:00|17554.7|17552.2|17554.4|17552.9|17554.7|17552.9|17553.4|17551.9|1271
1595952900000|2020-07-28 16:15:00|17554.9|17553.4|17555.4|17553.9|17555.7|17553.9|17554.4|17552.9|781
1595953200000|2020-07-28 16:20:00|17554.9|17553.4|17556.1|17554.6|17557.1|17555.6|17554.9|17553.4|1207
1595953500000|2020-07-28 16:25:00|17557.1|17555.6|17557.1|17555.6|17558.4|17556.6|17556.1|17554.6|298
1595953800000|2020-07-28 16:30:00|17558.1|17556.6|17558.1|17556.6|17559.1|17557.6|17557.1|17555.6|2032
1595954100000|2020-07-28 16:35:00|17557.5|17556|17557.1|17555.6|17558.1|17556.6|17556.1|17554.6|853
1595954400000|2020-07-28 16:40:00|17558.1|17556.6|17557.1|17555.6|17558.1|17556.6|17557.1|17555.3|573
1595954700000|2020-07-28 16:45:00|17558.1|17556.6|17558.1|17556.6|17558.1|17556.6|17558.1|17556.6|289
1595955000000|2020-07-28 16:50:00|17558.5|17557|17558.1|17556.6|17559.1|17557.6|17558.1|17556.6|561
1595955300000|2020-07-28 16:55:00|17559.1|17556.5|17557|17555.5|17559.1|17557.5|17556|17554.5|946
1595955600000|2020-07-28 17:00:00|17556|17554.5|17560|17558.5|17560|17558.5|17556|17554.3|807
1595955900000|2020-07-28 17:05:00|17561|17559.5|17562|17560.5|17563.3|17561.5|17561|17559.2|829
1595956200000|2020-07-28 17:10:00|17561.6|17560.1|17563|17561.5|17563|17561.5|17561|17559.5|837
1595956500000|2020-07-28 17:15:00|17562|17560.5|17561|17559.5|17562|17560.5|17561|17559.5|165
1595956800000|2020-07-28 17:20:00|17560.5|17559|17560|17558.5|17560.5|17559|17558|17556.2|340
1595957100000|2020-07-28 17:25:00|17561|17559.5|17562|17560.5|17563|17561.5|17561|17559.5|637
1595957400000|2020-07-28 17:30:00|17561|17559.5|17560|17558.5|17561|17559.5|17560|17558.5|84
1595957700000|2020-07-28 17:35:00|17561|17559.5|17560|17558.5|17561|17559.5|17560|17558.5|51
1595958000000|2020-07-28 17:40:00|17559.9|17558.4|17559.9|17558.4|17560.9|17559.4|17559.9|17558.4|57
1595958300000|2020-07-28 17:45:00|17560.9|17559.4|17560.9|17559.4|17560.9|17559.4|17559.9|17558.4|81
1595958600000|2020-07-28 17:50:00|17559.9|17558.4|17559.9|17558.4|17561.2|17559.4|17559.9|17558.4|152
1595958900000|2020-07-28 17:55:00|17560.5|17559|17559.9|17558.4|17560.9|17559.4|17559.9|17558.4|116
1595959200000|2020-07-28 18:00:00|17558.9|17557.4|17559.9|17558.4|17560.9|17559.4|17558.9|17557.1|206
1595959500000|2020-07-28 18:05:00|17558.9|17557.4|17559.9|17558.4|17559.9|17558.4|17558.9|17557.1|134
1595959800000|2020-07-28 18:10:00|17558.9|17557.4|17559.9|17558.4|17560.2|17558.4|17558.9|17557.1|66
1595960100000|2020-07-28 18:15:00|17560.9|17559.4|17559.9|17558.4|17561.2|17559.4|17559.9|17558.4|266
1595960400000|2020-07-28 18:20:00|||||||||49
1595960700000|2020-07-28 18:25:00|17560.3|17558.8|17560.8|17559.3|17560.9|17559.4|17559.8|17558.3|199
1595961000000|2020-07-28 18:30:00|17559.8|17558.3|17558.8|17557.3|17560.8|17559.3|17558.8|17557.3|85
1595961300000|2020-07-28 18:35:00|17559.8|17558.1|17559.8|17558.3|17559.8|17558.3|17559.6|17557.3|29
1595961600000|2020-07-28 18:40:00|17560.3|17558.8|17559.8|17558.3|17560.8|17559.3|17559.8|17558.3|46
1595961900000|2020-07-28 18:45:00|||||||||98
1595962200000|2020-07-28 18:50:00|17559.4|17557.9|17559.8|17557.3|17560.1|17558.3|17558.8|17557|146
1595962500000|2020-07-28 18:55:00|17559.5|17558|17558.8|17557.3|17560.1|17558.3|17557.8|17556|235
1595962800000|2020-07-28 19:00:00|17558.5|17557|17559.8|17558.3|17559.8|17558.3|17557.8|17556.3|199
1595963100000|2020-07-28 19:05:00|17560.8|17559.3|17560.8|17559.3|17560.8|17559.3|17559.8|17558.3|63
1595963400000|2020-07-28 19:10:00|17559.8|17558.3|17560.7|17559.2|17561|17559.3|17559.8|17558.3|140
1595963700000|2020-07-28 19:15:00|||||||||282
1595964000000|2020-07-28 19:20:00|17560.3|17558.8|17561.7|17560.2|17561.7|17560.2|17560.3|17558.8|142
1595964300000|2020-07-28 19:25:00|17561.2|17559.7|17561.7|17560.2|17561.7|17560.2|17560.7|17559.2|25
1595964600000|2020-07-28 19:30:00|17563.7|17562.2|17564.7|17563.2|17564.7|17563.2|17563.7|17562.2|389
1595964900000|2020-07-28 19:35:00|17563.7|17562.2|17564.7|17563.2|17564.7|17563.2|17563.7|17562.2|29
1595965200000|2020-07-28 19:40:00|||||||||98
1595965500000|2020-07-28 19:45:00|17563.7|17562.2|17564.7|17563.2|17565|17563.2|17563.7|17562.2|134
1595965800000|2020-07-28 19:50:00|||||||||178
1595966100000|2020-07-28 19:55:00|17563.7|17562.2|17561.7|17560.2|17564.7|17563.2|17561.7|17560.2|461
1596002700000|2020-07-29 06:05:00|17561.6|17560.1|17559.6|17558.1|17561.6|17560.1|17558.6|17557.1|592
1596003000000|2020-07-29 06:10:00|17558.6|17557.1|17562.6|17561.1|17562.6|17561.1|17558.6|17557.1|601
1596003300000|2020-07-29 06:15:00|17561.6|17560.1|17569.6|17568.1|17569.9|17568.1|17561.6|17560.1|1389
1596003600000|2020-07-29 06:20:00|17568.6|17567.1|17566.6|17565.1|17570.6|17569.1|17566.6|17565.1|1199
1596003900000|2020-07-29 06:25:00|17567.6|17566.1|17561.6|17560.1|17567.6|17566.1|17560.6|17559.1|662
1596004200000|2020-07-29 06:30:00|17560.6|17559.1|17562.3|17560.8|17563.6|17561.8|17558.3|17556.5|1691
1596004500000|2020-07-29 06:35:00|17561.8|17560.3|17564.3|17562.8|17565.3|17563.8|17560.3|17558.8|698
1596004800000|2020-07-29 06:40:00|17563.3|17561.8|17562.3|17560.8|17563.3|17561.8|17557.3|17555.8|1802
1596005100000|2020-07-29 06:45:00|17563.3|17561.8|17566.3|17564.8|17567.5|17565.8|17562.3|17560.8|1127
1596005400000|2020-07-29 06:50:00|17567.3|17565.8|17566.2|17564.7|17569.3|17567.8|17566.2|17564.5|1435
1596005700000|2020-07-29 06:55:00|17567.2|17565.7|17564.2|17562.7|17567.2|17565.7|17564.2|17562.7|1042
1596006000000|2020-07-29 07:00:00|17565.2|17563.7|17559.2|17557.7|17567.2|17565.7|17559.2|17557.7|1747
1596006300000|2020-07-29 07:05:00|17558.8|17557.3|17555.2|17553.7|17562.2|17560.7|17553.2|17551.7|2094
1596006600000|2020-07-29 07:10:00|17554.2|17552.7|17558.2|17556.7|17559.2|17557.7|17553.2|17551.7|1513
1596006900000|2020-07-29 07:15:00|17559.2|17557.7|17563.2|17561.7|17563.2|17561.7|17557.2|17555.7|1906
1596007200000|2020-07-29 07:20:00|17562.6|17561.1|17567.2|17565.7|17568.2|17566.7|17562.2|17560.7|2133
1596007500000|2020-07-29 07:25:00|17568.2|17566.7|17566.2|17564.7|17568.2|17566.7|17566.2|17564.7|1740
1596007800000|2020-07-29 07:30:00|17565.7|17564.2|17565.2|17563.7|17566.2|17564.7|17560.2|17558.7|2701
1596008100000|2020-07-29 07:35:00|17564.7|17563.2|17562.1|17560.6|17564.7|17563.2|17561.1|17559.6|1252
1596008400000|2020-07-29 07:40:00|17561.1|17559.6|17556.1|17554.6|17562.1|17560.6|17556.1|17554.6|2874
1596008700000|2020-07-29 07:45:00|17557.1|17555.6|17558.1|17556.6|17560.1|17558.6|17557.1|17555.6|2044
1596009000000|2020-07-29 07:50:00|17557.8|17556.3|17554.1|17552.6|17558.1|17556.6|17554.1|17552.6|1114
1596009300000|2020-07-29 07:55:00|17553.7|17552.2|17551.1|17549.6|17555.1|17553.6|17551.1|17549.6|1848
1596009600000|2020-07-29 08:00:00|17552.1|17550.6|17556.1|17554.6|17556.1|17554.6|17552.1|17550.6|2596
1596009900000|2020-07-29 08:05:00|17555.1|17553.6|17553.1|17551.6|17556.1|17554.6|17551.5|17550|2322
1596010200000|2020-07-29 08:10:00|17554.1|17552.6|17548.8|17547.3|17554.1|17552.6|17546.8|17545.3|1970
1596010500000|2020-07-29 08:15:00|17547.8|17546.3|17546.8|17545.3|17548.8|17547.3|17544.8|17543.3|4247
1596010800000|2020-07-29 08:20:00|17545.8|17544.3|17551.8|17550.3|17552.8|17551.3|17545.8|17544.3|3675
1596011100000|2020-07-29 08:25:00|17552.8|17550.6|17552|17550.5|17554|17552.5|17551.8|17550.3|1849
1596011400000|2020-07-29 08:30:00|17551|17549.5|17554|17552.5|17554|17552.5|17550.5|17549|2700
1596011700000|2020-07-29 08:35:00|17553.5|17552|17551|17549.5|17554|17552.5|17550|17548.5|2299
1596012000000|2020-07-29 08:40:00|17552|17550.5|17553|17551.5|17554|17552.5|17552|17550.5|1444
1596012300000|2020-07-29 08:45:00|17552|17550.5|17552|17550.5|17553|17551.5|17551|17549.5|1350
1596012600000|2020-07-29 08:50:00|17553|17551.5|17554|17552.5|17554|17552.5|17552|17550.5|2836
1596012900000|2020-07-29 08:55:00|17555|17553.5|17558|17556.5|17558|17556.5|17555|17553.5|1978
1596013200000|2020-07-29 09:00:00|17557|17555.5|17555|17553.5|17560.2|17558.5|17555|17553.5|4299
1596013500000|2020-07-29 09:05:00|17556|17554.5|17556|17554.5|17556|17554.5|17552|17550.5|2664
1596013800000|2020-07-29 09:10:00|17557|17555.5|17552.9|17551.4|17557|17555.5|17552.9|17551.4|2851
1596014100000|2020-07-29 09:15:00|17551.9|17550.4|17551.9|17550.4|17552.9|17551.4|17551.9|17550.4|1546
1596014400000|2020-07-29 09:20:00|17550.9|17549.4|17550.9|17549.4|17550.9|17549.4|17548.9|17547.4|3226
1596014700000|2020-07-29 09:25:00|17551.4|17549.9|17549.9|17548.4|17555.2|17553.4|17549.9|17548.4|8250
1596015000000|2020-07-29 09:30:00|17550.9|17549.4|17552.9|17551.4|17555.9|17554.4|17550.9|17549.4|6176
1596015300000|2020-07-29 09:35:00|17551.9|17550.4|17552.9|17551.4|17554.9|17553.4|17551.9|17550.4|2294
1596015600000|2020-07-29 09:40:00|17553.2|17550.7|17549.9|17548.4|17553.2|17551.4|17547.9|17546.4|2067
1596015900000|2020-07-29 09:45:00|17550.9|17549.4|17550.9|17549.4|17551.9|17550.4|17549.9|17548.4|1610
1596016200000|2020-07-29 09:50:00|17551.9|17550.4|17552.9|17551.4|17553.9|17552.4|17550.9|17549.4|2012
1596016500000|2020-07-29 09:55:00|17553.1|17550.6|17549.8|17548.3|17553.1|17550.6|17547.8|17546.3|1643
1596016800000|2020-07-29 10:00:00|17550.8|17549.3|17546.8|17545.3|17550.8|17549.3|17546.8|17545.3|1563
1596017100000|2020-07-29 10:05:00|17545.8|17544.3|17542.8|17541.3|17547.8|17546.3|17540.8|17539.3|3410
1596017400000|2020-07-29 10:10:00|17543.8|17542.3|17543.8|17542.3|17544.8|17543.3|17540.8|17539.3|2093
1596017700000|2020-07-29 10:15:00|17542.8|17541.3|17545.8|17544.3|17547.8|17546.3|17542.8|17541.3|2101
1596018000000|2020-07-29 10:20:00|17546.4|17544.9|17545.8|17544.3|17546.4|17544.9|17544.8|17543.3|1215
1596018300000|2020-07-29 10:25:00|17544.8|17543.3|17543.8|17542.3|17546.3|17544.8|17543.8|17542.3|1292
1596018600000|2020-07-29 10:30:00|17542.8|17541.3|17534.8|17533.3|17543.8|17542.3|17534.8|17533.3|4168
1596018900000|2020-07-29 10:35:00|17533.8|17532.3|17535.8|17534.3|17537.8|17536.3|17533.8|17532.3|2442
1596019200000|2020-07-29 10:40:00|17536.8|17535.3|17529.7|17528.2|17536.8|17535.3|17529.7|17528.2|4100
1596019500000|2020-07-29 10:45:00|17528.7|17527.2|17528.7|17527.2|17530.7|17529.2|17527.7|17526|5787
1596019800000|2020-07-29 10:50:00|17527.7|17526.2|17529.7|17528.2|17529.7|17528.2|17527.7|17526.2|1799
1596020100000|2020-07-29 10:55:00|17529.3|17527.8|17530.7|17529.2|17531.7|17530.2|17529.3|17527.8|2016
1596020400000|2020-07-29 11:00:00|17529.7|17528.2|17531.7|17530.2|17531.7|17530.2|17524.7|17523.2|3442
1596020700000|2020-07-29 11:05:00|17530.7|17529.2|17529.7|17528.2|17533.7|17532.2|17529.7|17528.2|3315
1596021000000|2020-07-29 11:10:00|17530.7|17529.2|17531.7|17530.2|17531.7|17530.2|17529.7|17527.9|1380
1596021300000|2020-07-29 11:15:00|17532.7|17531.2|17533.7|17532.2|17533.7|17532.2|17532.7|17530.9|2227
1596021600000|2020-07-29 11:20:00|17532.7|17531.2|17531.7|17530.2|17534.7|17533.2|17530.7|17529.2|1555
1596021900000|2020-07-29 11:25:00|17531.1|17529.6|17530.7|17529.2|17531.7|17529.6|17526.7|17525.2|2036
1596022200000|2020-07-29 11:30:00|17531.2|17529.7|17531.6|17530.1|17532.7|17531.2|17528.6|17527.1|2336
1596022500000|2020-07-29 11:35:00|17532.6|17530.6|17530.6|17529.1|17532.6|17531.1|17529.6|17528.1|5558
1596022800000|2020-07-29 11:40:00|17531.6|17529.7|17533.6|17532.1|17533.6|17532.1|17529.6|17528.1|1181
1596023100000|2020-07-29 11:45:00|17534.6|17533.1|17528.6|17527.1|17534.6|17533.1|17526.6|17525.1|3263
1596023400000|2020-07-29 11:50:00|17528|17526.5|17528.6|17527.1|17529.6|17528.1|17527.6|17526.1|1809
1596023700000|2020-07-29 11:55:00|17529.6|17528.1|17531.6|17530.1|17532.6|17531.1|17528.6|17527.1|2930
1596024000000|2020-07-29 12:00:00|17532.6|17531.1|17536.6|17535.1|17536.6|17535.1|17531.6|17530.1|1720
1596024300000|2020-07-29 12:05:00|17536|17534.5|17539.6|17538.1|17539.6|17538.1|17535.6|17534.1|2366
1596024600000|2020-07-29 12:10:00|17538.6|17537.1|17542.6|17541.1|17542.6|17541.1|17538.6|17537.1|3028
1596024900000|2020-07-29 12:15:00|17543.6|17542.1|17543.8|17542.3|17544.8|17543.3|17540.6|17538.8|3733
1596025200000|2020-07-29 12:20:00|17542.8|17541.3|17545.8|17544.3|17546.8|17545.3|17541.8|17540.3|1929
1596025500000|2020-07-29 12:25:00|17545.4|17543.9|17544.8|17543.3|17545.8|17544.3|17542.8|17541.3|1832
1596025800000|2020-07-29 12:30:00|17545.8|17544.3|17544.8|17543.3|17546.8|17545.3|17544.8|17543.3|1192
1596026100000|2020-07-29 12:35:00|17545.8|17544.3|17543.8|17542.3|17547.8|17546.3|17543.8|17542.3|1845
1596026400000|2020-07-29 12:40:00|17544.1|17542.6|17544.8|17543.3|17544.8|17543.3|17541.8|17540.3|1141
1596026700000|2020-07-29 12:45:00|17543.8|17542.3|17543.8|17542.3|17544.8|17543.3|17542.8|17541.3|1161
1596027000000|2020-07-29 12:50:00|17544.8|17543.3|17543.8|17542.3|17545.8|17544.3|17542.8|17541.3|1337
1596027300000|2020-07-29 12:55:00|17543.7|17542.2|17539.7|17538.2|17546.7|17545.2|17539.7|17538.2|2102
1596027600000|2020-07-29 13:00:00|17539.3|17537.8|17539.7|17538.2|17541.3|17539.8|17538.7|17537.2|2308
1596027900000|2020-07-29 13:05:00|17540.7|17539.2|17544.7|17543.2|17544.7|17543.2|17539.7|17538.2|2645
1596028200000|2020-07-29 13:10:00|17545.7|17544.2|17543.7|17542.2|17545.7|17544.2|17542.7|17541.2|1265
1596028500000|2020-07-29 13:15:00|17543.3|17541.8|17540.7|17539.2|17544.7|17543.2|17538.7|17537.2|1799
1596028800000|2020-07-29 13:20:00|17539.7|17538.2|17539.7|17538.2|17540.7|17539.2|17535.7|17534.2|1341
1596029100000|2020-07-29 13:25:00|17538.7|17537.2|17538.7|17537.2|17539.7|17538.2|17536.7|17535.2|2039
1596029400000|2020-07-29 13:30:00|17538.1|17536.6|17537.7|17536.2|17540.7|17539.2|17537.7|17535.9|2076
1596029700000|2020-07-29 13:35:00|17536.7|17535.2|17539.7|17538.2|17539.7|17538.2|17535.7|17534.2|1293
1596030000000|2020-07-29 13:40:00|17539.2|17537.7|17543.6|17542.1|17544.6|17543.1|17538.7|17537.2|2090
1596030300000|2020-07-29 13:45:00|17544.1|17542.6|17545.6|17544.1|17546.6|17545.1|17541.6|17540.1|1841
1596030600000|2020-07-29 13:50:00|17544.6|17543.1|17545.6|17544.1|17548.6|17547.1|17544.6|17543.1|3469
1596030900000|2020-07-29 13:55:00|17544.6|17543.1|17543.6|17542.1|17545.6|17544.1|17542.6|17541.1|1476
1596031200000|2020-07-29 14:00:00|17544.2|17542.7|17540.6|17539.1|17544.6|17543.1|17539.2|17537.7|2385
1596031500000|2020-07-29 14:05:00|17539.6|17538.1|17539.6|17538.1|17540.9|17539.1|17538.6|17537.1|1359
1596031800000|2020-07-29 14:10:00|17540.6|17539.1|17538.6|17537.1|17540.6|17539.1|17537.6|17536.1|3197
1596032100000|2020-07-29 14:15:00|17538.1|17536.6|17533.6|17532.1|17538.6|17537.1|17533.6|17532.1|2115
1596032400000|2020-07-29 14:20:00|17532.6|17531.1|17534.6|17533.1|17534.6|17533.1|17529.6|17528.1|4658
1596032700000|2020-07-29 14:25:00|17533.6|17532.1|17533.5|17532|17535.6|17534.1|17532.5|17531|1701
1596033000000|2020-07-29 14:30:00|17533|17531.5|17535.5|17534|17536.5|17535|17530.5|17529|2714
1596033300000|2020-07-29 14:35:00|17536.5|17535|17533.5|17532|17537.5|17536|17532.5|17531|2278
1596033600000|2020-07-29 14:40:00|17534.5|17533|17533.5|17532|17534.5|17533|17532.5|17531|1501
1596033900000|2020-07-29 14:45:00|17533.2|17531.7|17529.5|17528|17533.2|17531.7|17528.5|17527|2586
1596034200000|2020-07-29 14:50:00|17530.5|17529|17530.5|17529|17531.5|17530|17528.5|17527|2003
1596034500000|2020-07-29 14:55:00|17531.1|17529.6|17532.5|17531|17532.5|17531|17530.5|17528.7|3024
1596034800000|2020-07-29 15:00:00|17532|17530.5|17532.5|17531|17533.8|17532|17530.8|17529|1737
1596035100000|2020-07-29 15:05:00|17533.5|17532|17534.5|17533|17534.5|17533|17532.5|17531|1951
1596035400000|2020-07-29 15:10:00|17534|17532.5|17536.4|17534.9|17536.5|17535|17533.5|17532|4293
1596035700000|2020-07-29 15:15:00|17536|17534.5|17535.4|17533.9|17536.4|17534.9|17534.4|17532.9|3191
1596036000000|2020-07-29 15:20:00|17535|17533.5|17531.4|17529.9|17535.4|17533.9|17531.4|17529.9|2212
1596036300000|2020-07-29 15:25:00|17532.4|17530.9|17533.4|17531.9|17533.4|17531.9|17531.4|17529.9|1111
1596036600000|2020-07-29 15:30:00|17533.9|17532.4|17535.4|17533.9|17535.4|17533.9|17533.4|17531.9|1874
1596036900000|2020-07-29 15:35:00|17534.4|17532.9|17534.4|17532.9|17535.4|17533.9|17534.4|17532.9|351
1596037200000|2020-07-29 15:40:00|17535.4|17533.9|17534.4|17532.9|17535.4|17533.9|17534.4|17532.9|483
1596037500000|2020-07-29 15:45:00|17534.8|17533.3|17534.4|17532.9|17534.9|17533.4|17533.4|17531.9|400
1596037800000|2020-07-29 15:50:00|17535.4|17533.9|17535.4|17533.9|17535.4|17533.9|17534.4|17532.9|247
1596038100000|2020-07-29 15:55:00|17536.4|17534.9|17534.4|17532.9|17536.4|17534.9|17534.4|17532.9|674
1596038400000|2020-07-29 16:00:00|17534.8|17533.3|17534.1|17532.6|17535.3|17533.3|17533.1|17531.6|966
1596038700000|2020-07-29 16:05:00|17535.1|17533.6|17535.1|17533.6|17535.1|17533.6|17534.1|17532.6|685
1596039000000|2020-07-29 16:10:00|17535|17533.5|17535|17533.5|17535.3|17533.5|17534|17532.3|613
1596039300000|2020-07-29 16:15:00|17536|17534.5|17534|17532.5|17536.3|17534.5|17534|17532.5|932
1596039600000|2020-07-29 16:20:00|17533.6|17532.1|17534|17532.5|17535|17533.5|17533|17531.2|448
1596039900000|2020-07-29 16:25:00|17534.5|17533|17534|17532.5|17535|17533.5|17533|17531.5|152
1596040200000|2020-07-29 16:30:00|17533|17531.5|17532|17530.5|17533|17531.5|17532|17530.5|176
1596040500000|2020-07-29 16:35:00|17532.6|17531.1|17533|17531.5|17533.3|17531.5|17532|17530.2|291
1596040800000|2020-07-29 16:40:00|17534|17532.5|17533|17531.5|17534|17532.5|17532.7|17531.2|270
1596041100000|2020-07-29 16:45:00|17532.3|17530.8|17533|17531.5|17533|17531.5|17532|17530.5|283
1596041400000|2020-07-29 16:50:00|17533.2|17530.7|17533|17531.5|17533.2|17531.5|17532|17530.5|308
1596041700000|2020-07-29 16:55:00|17532|17530.5|17531.9|17530.4|17533.9|17532.4|17531|17529.5|1342
1596042000000|2020-07-29 17:00:00|17530.9|17529.4|17530.9|17529.4|17531.9|17530.4|17529.9|17528.2|403
1596042300000|2020-07-29 17:05:00|17529.9|17528.4|17530.9|17529.4|17531.2|17529.4|17529.9|17528.2|423
1596042600000|2020-07-29 17:10:00|17531.2|17528.4|17531.9|17530.4|17531.9|17530.4|17529.9|17528.4|373
1596042900000|2020-07-29 17:15:00|17530.9|17529.4|17530.9|17529.4|17531.9|17530.4|17530.9|17529.4|213
1596043200000|2020-07-29 17:20:00|17531.9|17530.4|17531.9|17530.4|17531.9|17530.4|17530.9|17529.1|143
1596043500000|2020-07-29 17:25:00|17531.3|17529.8|17530.9|17529.4|17531.9|17530.4|17530.9|17529.1|158
1596043800000|2020-07-29 17:30:00|17531.9|17530.1|17531.1|17528.6|17532.2|17530.4|17530.9|17528.6|389
1596044100000|2020-07-29 17:35:00|17530.9|17528.4|17529.9|17528.4|17530.9|17529.4|17529.9|17528.4|30
1596044400000|2020-07-29 17:40:00|17528.9|17527.4|17528.8|17527.3|17528.9|17527.4|17527.8|17526.3|39
1596044700000|2020-07-29 17:45:00|17527.8|17526.3|17528.8|17527.3|17529.1|17527.3|17527.8|17526.3|167
1596045000000|2020-07-29 17:50:00|17529.8|17528.3|17529.8|17528.3|17529.8|17528.3|17528.8|17527|165
1596045300000|2020-07-29 17:55:00|17529.4|17527.9|17527.8|17526.3|17530.8|17528.6|17527.8|17526.3|351
1596045600000|2020-07-29 18:00:00|17528.5|17526|17532.8|17531.3|17532.8|17531.3|17525.8|17524|904
1596045900000|2020-07-29 18:05:00|17531.8|17530.3|17532.8|17531.3|17534.8|17533.3|17531.8|17530|361
1596046200000|2020-07-29 18:10:00|17532.5|17530|17535.8|17534.3|17535.8|17534.3|17531.8|17530|92
1596046500000|2020-07-29 18:15:00|17534.8|17533.3|17535.8|17534.3|17538.8|17537.3|17534.8|17533|327
1596046800000|2020-07-29 18:20:00|17535.1|17533.3|17530.8|17529.3|17535.1|17534.3|17530.8|17529.3|246
1596047100000|2020-07-29 18:25:00|17529.8|17528.3|17530.7|17529.2|17531|17529.3|17529.8|17528.2|247
1596047400000|2020-07-29 18:30:00|17530.5|17529|17532.7|17531.2|17533|17531.2|17529.7|17528|332
1596047700000|2020-07-29 18:35:00|17533.3|17531.8|17536.7|17535.2|17536.7|17535.2|17533.3|17531.8|162
1596048000000|2020-07-29 18:40:00|17535.7|17534.2|17529.7|17528.2|17536.7|17535.2|17528.7|17527.2|457
1596048300000|2020-07-29 18:45:00|17530.7|17529.2|17531.7|17530.2|17532|17530.2|17530.7|17528.5|132
1596048600000|2020-07-29 18:50:00|17532.7|17531.2|17535.7|17534.2|17535.7|17534.2|17531.7|17530.2|308
1596048900000|2020-07-29 18:55:00|17536.4|17533.9|17534.7|17533.2|17537.7|17536.2|17534.7|17533.2|537
1596049200000|2020-07-29 19:00:00|17535.7|17534.2|17528.7|17527.2|17535.7|17534.2|17527.7|17526.2|908
1596049500000|2020-07-29 19:05:00|17529.1|17527.6|17529.7|17528.2|17530.7|17529.2|17528.7|17527.2|179
1596049800000|2020-07-29 19:10:00|17528.7|17527.2|17532.7|17531.2|17532.7|17531.2|17528.7|17527.2|208
1596050100000|2020-07-29 19:15:00|17531.7|17530.2|17530.6|17528.1|17532.6|17531.1|17529.6|17527.9|224
1596050400000|2020-07-29 19:20:00|17529.9|17528.4|17528.6|17527.1|17530.9|17529.1|17527.9|17526.1|302
1596050700000|2020-07-29 19:25:00|17529.6|17528.1|17531.6|17530.1|17533.6|17532.1|17528.6|17526.8|314
1596051000000|2020-07-29 19:30:00|17531.9|17530.4|17533.6|17532.1|17533.6|17532.1|17531.6|17530.1|231
1596051300000|2020-07-29 19:35:00|17533.2|17531.7|17536.6|17535.1|17536.6|17535.1|17532.6|17531.1|298
1596051600000|2020-07-29 19:40:00|17537.2|17535.7|17539.6|17537.1|17539.6|17538.1|17537.2|17535.7|116
1596051900000|2020-07-29 19:45:00|17538.6|17538.1|17538.6|17537.1|17539.9|17538.1|17537.6|17536.1|220
1596052200000|2020-07-29 19:50:00|17539|17537.5|17540.6|17539.1|17540.9|17539.1|17538.6|17536.8|341
1596052500000|2020-07-29 19:55:00|17541.6|17540.1|17542.6|17540.1|17542.6|17541.1|17540.6|17538.8|454
1596089100000|2020-07-30 06:05:00|17547.3|17545.8|17547.2|17545.7|17548.3|17546.8|17543.3|17541.5|920
1596089400000|2020-07-30 06:10:00|17548.2|17546.7|17550.2|17548.7|17551.2|17548.7|17547.2|17545.7|963
1596089700000|2020-07-30 06:15:00|17549.2|17547.7|17546.2|17544.7|17551.2|17549.7|17546.2|17544.7|921
1596090000000|2020-07-30 06:20:00|17547.2|17545.7|17547.2|17545.7|17548.5|17546.7|17545.2|17543.7|1217
1596090300000|2020-07-30 06:25:00|17547.6|17546.1|17547.2|17545.7|17551.2|17549.7|17547.2|17545.7|1191
1596090600000|2020-07-30 06:30:00|17548.2|17546.7|17552.2|17550.7|17552.2|17550.7|17547.2|17545.7|979
1596090900000|2020-07-30 06:35:00|17553.2|17551.7|17550.2|17547.7|17553.2|17551.7|17547.2|17545.7|1363
1596091200000|2020-07-30 06:40:00|17549.5|17548|17554.2|17552.7|17555.2|17553.7|17549.2|17547.7|1168
1596091500000|2020-07-30 06:45:00|17555.2|17553.7|17555.4|17553.9|17557.4|17555.9|17554.2|17552.7|1226
1596091800000|2020-07-30 06:50:00|17555.2|17553.7|17553.4|17551.9|17555.4|17553.9|17553|17551.5|486
1596092100000|2020-07-30 06:55:00|17553.9|17552.4|17556.4|17554.9|17558.4|17556.9|17553.9|17552.4|1908
1596092400000|2020-07-30 07:00:00|17557.4|17555.9|17554.4|17552.9|17558.4|17556.9|17551.4|17549.9|2237
1596092700000|2020-07-30 07:05:00|17555.4|17553.9|17555.4|17553.9|17556.4|17554.9|17553.4|17551.9|1647
1596093000000|2020-07-30 07:10:00|17555.8|17554.3|17556.4|17554.9|17557.4|17555.9|17552.4|17550.9|2608
1596093300000|2020-07-30 07:15:00|17555.4|17553.9|17560.4|17558.9|17561.4|17559.9|17552.4|17550.9|3791
1596093600000|2020-07-30 07:20:00|17559.9|17558.4|17558.4|17556.9|17559.9|17558.4|17556.4|17554.9|1560
1596093900000|2020-07-30 07:25:00|17557.4|17555.9|17552.4|17550.9|17559.8|17558.3|17551.4|17549.9|1756
1596094200000|2020-07-30 07:30:00|17552.8|17551.3|17557.1|17555.6|17558.4|17556.9|17552.8|17551.3|2490
1596094500000|2020-07-30 07:35:00|17556.1|17554.6|17554|17552.5|17556.1|17554.6|17551.1|17549.6|983
1596094800000|2020-07-30 07:40:00|17555|17553.5|17557|17555.5|17558|17556.5|17554|17552.5|2591
1596095100000|2020-07-30 07:45:00|17556.6|17555.1|17559|17557.5|17560|17558.5|17555|17553.5|1934
1596095400000|2020-07-30 07:50:00|17559.5|17558|17561|17559.5|17564|17562.5|17559|17557.5|2517
1596095700000|2020-07-30 07:55:00|17562|17560.5|17560|17558.5|17562|17560.5|17558|17556.5|1916
1596096000000|2020-07-30 08:00:00|17560.4|17558.9|17560|17558.5|17561|17559.5|17559|17557.5|2093
1596096300000|2020-07-30 08:05:00|17559|17557.5|17559|17557.5|17561|17559.5|17558|17556.5|2087
1596096600000|2020-07-30 08:10:00|17560|17558.5|17560|17558.5|17564|17562.5|17560|17558.2|2586
1596096900000|2020-07-30 08:15:00|17560.5|17559|17561|17559.5|17563|17561.5|17560|17558.5|1826
1596097200000|2020-07-30 08:20:00|17562|17560.5|17563|17561.5|17564|17562.5|17562|17560.5|2610
1596097500000|2020-07-30 08:25:00|17564|17562.5|17568.9|17567.4|17569.9|17568.4|17564|17562.5|3779
1596097800000|2020-07-30 08:30:00|17569.9|17568.4|17570.9|17569.4|17571.9|17570.4|17568.9|17567.4|2301
1596098100000|2020-07-30 08:35:00|17571.9|17570.4|17572.6|17571.1|17573.4|17571.9|17570.9|17569.4|3018
1596098400000|2020-07-30 08:40:00|17572.2|17570.7|17574.6|17573.1|17577.9|17576.4|17571.9|17570.4|5688
1596098700000|2020-07-30 08:45:00|17575.6|17574.1|17574.6|17573.1|17576.6|17575.1|17574.6|17573.1|2614
1596099000000|2020-07-30 08:50:00|17575.6|17574.1|17574.6|17573.1|17576.6|17575.1|17573.6|17572.1|2083
1596099300000|2020-07-30 08:55:00|17575.6|17574.1|17578.6|17577.1|17579.6|17578.1|17570.6|17569.1|4514
1596099600000|2020-07-30 09:00:00|17579.6|17578.1|17578.6|17577.1|17582.6|17581.1|17578.6|17577.1|4521
1596099900000|2020-07-30 09:05:00|17579.6|17578.1|17577.6|17576.1|17579.6|17578.1|17576.6|17575.1|3432
1596100200000|2020-07-30 09:10:00|17577|17575.5|17572.6|17571.1|17577.6|17576.1|17572.6|17570.8|3370
1596100500000|2020-07-30 09:15:00|17573|17571.5|17575.5|17574|17575.5|17574|17572.6|17571.1|1955
1596100800000|2020-07-30 09:20:00|17576.5|17575|17571.5|17570|17576.5|17575|17571.5|17570|1558
1596101100000|2020-07-30 09:25:00|17572.5|17571|17577.5|17576|17577.5|17576|17571.5|17570|2515
1596101400000|2020-07-30 09:30:00|17578|17576.5|17582.5|17581|17582.5|17581|17575.5|17574|2300
1596101700000|2020-07-30 09:35:00|17581.9|17580.4|17585.9|17584.4|17586.5|17585|17581.5|17580|3875
1596102000000|2020-07-30 09:40:00|17586.9|17585.4|17586.9|17585.4|17587.9|17586.4|17583.9|17582.4|6130
1596102300000|2020-07-30 09:45:00|17586.6|17585.1|17584.9|17583.4|17586.9|17585.4|17584.9|17583.4|1429
1596102600000|2020-07-30 09:50:00|17585.9|17584.4|17591.2|17589.7|17591.2|17589.7|17584.9|17583.4|2781
1596102900000|2020-07-30 09:55:00|17591.6|17590.1|17593.2|17591.7|17594.2|17592.7|17591.2|17589.7|7045
1596103200000|2020-07-30 10:00:00|17594.2|17592.7|17594.2|17592.7|17597.2|17595.7|17593.2|17591.7|3468
1596103500000|2020-07-30 10:05:00|17593.7|17592.2|17593.2|17591.7|17595.2|17593.7|17591.2|17589.7|4729
1596103800000|2020-07-30 10:10:00|17593.4|17591.9|17587.1|17585.6|17593.4|17591.9|17587.1|17585.6|3704
1596104100000|2020-07-30 10:15:00|17588.1|17586.6|17588.8|17587.3|17590.9|17589.4|17586.9|17585.4|2159
1596104400000|2020-07-30 10:20:00|17587.8|17586.3|17589.8|17588.3|17591.1|17589.6|17587.8|17586.3|3539
1596104700000|2020-07-30 10:25:00|17585.8|17584.3|17589.8|17588.3|17590.8|17589.3|17585.8|17584.3|1803
1596105000000|2020-07-30 10:30:00|17590.8|17589.3|17591.8|17590.3|17592.8|17591.3|17590.8|17589.3|2922
1596105300000|2020-07-30 10:35:00|17592.2|17590.7|17593.8|17592.3|17593.8|17592.3|17590.8|17589.3|1814
1596105600000|2020-07-30 10:40:00|17594.2|17592.7|17591.8|17590.3|17596.8|17595.3|17591.8|17590.3|4346
1596105900000|2020-07-30 10:45:00|17591.4|17589.9|17591.8|17590.3|17591.8|17590.3|17587.8|17586.3|2800
1596106200000|2020-07-30 10:50:00|17590.8|17589.3|17592.8|17591.3|17592.8|17591.3|17590.8|17589.3|2995
1596106500000|2020-07-30 10:55:00|17593.8|17592.3|17595.8|17594.3|17597.1|17595.3|17593.8|17592.3|1191
1596106800000|2020-07-30 11:00:00|17596.8|17595.3|17597.8|17596.3|17598|17596.3|17594.8|17593|3129
1596107100000|2020-07-30 11:05:00|17596.8|17595.3|17600.7|17599.2|17601.7|17600.2|17596.8|17595.3|2997
1596107400000|2020-07-30 11:10:00|17599.7|17598.2|17599.7|17598.2|17600.7|17599.2|17599.2|17597.7|1487
1596107700000|2020-07-30 11:15:00|17598.7|17597.2|17598.7|17597.2|17599.7|17598.2|17597.7|17596.2|1557
1596108000000|2020-07-30 11:20:00|17597.7|17596.2|17599.7|17598.2|17600.7|17599.2|17597.7|17596.2|2392
1596108300000|2020-07-30 11:25:00|17600.7|17599.2|17601.7|17600.2|17602|17600.2|17599.7|17598.2|2974
1596108600000|2020-07-30 11:30:00|17600.7|17599.2|17600.7|17599.2|17602.7|17601.2|17600.7|17599.2|2100
1596108900000|2020-07-30 11:35:00|17601.7|17600.2|17601.7|17600.2|17601.7|17600.2|17600.7|17599.2|1156
1596109200000|2020-07-30 11:40:00|17600.7|17599.2|17602.7|17601.2|17602.7|17601.2|17599.7|17598.2|1763
1596109500000|2020-07-30 11:45:00|17602.2|17600.7|17600.7|17599.2|17602.7|17601.2|17599.7|17598.2|1667
1596109800000|2020-07-30 11:50:00|17599.7|17598.2|17601.6|17600.1|17601.6|17600.1|17598.7|17597.2|2080
1596110100000|2020-07-30 11:55:00|17600.6|17599.1|17601.6|17600.1|17603.6|17602.1|17600.6|17599.1|1547
1596110400000|2020-07-30 12:00:00|17600.6|17599.1|17600.6|17599.1|17601.6|17600.1|17599.6|17598.1|2312
1596110700000|2020-07-30 12:05:00|17600.2|17598.7|17598.6|17597.1|17600.2|17598.7|17597.6|17596.1|1886
1596111000000|2020-07-30 12:10:00|17599|17597.5|17599.6|17598.1|17599.6|17598.1|17597.6|17596.1|1863
1596111300000|2020-07-30 12:15:00|17598.6|17597.1|17603.6|17602.1|17604|17602.5|17598|17596.5|2765
1596111600000|2020-07-30 12:20:00|17602.6|17601.1|17599.6|17598.1|17603.8|17602.1|17599.6|17598.1|2096
1596111900000|2020-07-30 12:25:00|17600.6|17599.1|17598.6|17597.1|17601.6|17600.1|17597.6|17596.1|2588
1596112200000|2020-07-30 12:30:00|17597.6|17596.1|17604.6|17603.1|17606.6|17604.1|17596.6|17595.1|2786
1596112500000|2020-07-30 12:35:00|17604.1|17602.6|17605.5|17604|17606.5|17605|17603.5|17601.8|2233
1596112800000|2020-07-30 12:40:00|17606.3|17603.8|17608.5|17607|17609|17607.5|17606.3|17603.8|3725
1596113100000|2020-07-30 12:45:00|17609.5|17608|17610.5|17609|17611.5|17610|17607.5|17606|3136
1596113400000|2020-07-30 12:50:00|17611.5|17610|17612.5|17611|17613.5|17612|17609.5|17608|3620
1596113700000|2020-07-30 12:55:00|17611.5|17610|17613.5|17612|17614.5|17613|17611.5|17610|4237
1596114000000|2020-07-30 13:00:00|17614.5|17613|17612.5|17611|17615.5|17614|17611.5|17610|3240
1596114300000|2020-07-30 13:05:00|17613.5|17612|17609.5|17608|17613.5|17612|17608.5|17607|3638
1596114600000|2020-07-30 13:10:00|17610.5|17609|17606.5|17605|17612.8|17611|17605.5|17603.7|3744
1596114900000|2020-07-30 13:15:00|17607.2|17604.7|17603.5|17602|17607.5|17606|17603.5|17601.7|3070
1596115200000|2020-07-30 13:20:00|17603.9|17602.4|17604.4|17602.9|17605.5|17604|17603.5|17602|2212
1596115500000|2020-07-30 13:25:00|17605.4|17603.9|17602.4|17600.9|17606.4|17604.9|17602.4|17600.9|2799
1596115800000|2020-07-30 13:30:00|17603|17601.5|17600.4|17598.9|17606|17604.5|17599.4|17597.9|3350
1596116100000|2020-07-30 13:35:00|17601.4|17599.9|17605.4|17603.9|17607.9|17606.4|17600.4|17598.9|2822
1596116400000|2020-07-30 13:40:00|17605.1|17603.6|17602.8|17601.3|17605.8|17604.3|17600.8|17599.3|3848
1596116700000|2020-07-30 13:45:00|17603.3|17601.8|17602.8|17601.3|17605.8|17604.3|17602.8|17601|2504
1596117000000|2020-07-30 13:50:00|17603.4|17601.9|17610.8|17609.3|17610.8|17609.3|17602.8|17601.3|2380
1596117300000|2020-07-30 13:55:00|17611.8|17610.3|17614.8|17613.3|17615.8|17614.3|17610.8|17609.3|4495
1596117600000|2020-07-30 14:00:00|17613.8|17612.3|17612.4|17610.9|17616.1|17614.3|17611.8|17610|3423
1596117900000|2020-07-30 14:05:00|17612.9|17611.4|17607.4|17605.9|17614.4|17612.9|17606.4|17604.9|4797
1596118200000|2020-07-30 14:10:00|17606.4|17604.9|17608.3|17606.8|17608.3|17606.8|17606.3|17604.8|2582
1596118500000|2020-07-30 14:15:00|17609.3|17607.8|17607.3|17605.8|17610.3|17608.8|17606.3|17604.8|4625
1596118800000|2020-07-30 14:20:00|17608.3|17606.8|17605.3|17603.8|17609.3|17607.8|17604.3|17602.8|3441
1596119100000|2020-07-30 14:25:00|17605.7|17604.2|17606.3|17604.8|17607.3|17605.8|17604.3|17602.8|3942
1596119400000|2020-07-30 14:30:00|17605.9|17604.4|17607.3|17605.8|17607.3|17605.8|17604.3|17602.5|2577
1596119700000|2020-07-30 14:35:00|17608.3|17606.8|17604.3|17602.8|17608.3|17606.8|17604.3|17602.8|1853
1596120000000|2020-07-30 14:40:00|17603.3|17601.8|17605.3|17603.8|17606.3|17604.8|17603.3|17601.8|2640
1596120300000|2020-07-30 14:45:00|17604.3|17602.8|17604.3|17602.8|17605.3|17603.8|17602.7|17601.2|2956
1596120600000|2020-07-30 14:50:00|17605.3|17603.8|17606.3|17604.8|17608.3|17606.8|17604.3|17602.8|3160
1596120900000|2020-07-30 14:55:00|17607.3|17605.8|17602.5|17601|17608.1|17606.6|17602.5|17601|2580
1596121200000|2020-07-30 15:00:00|17603.5|17602|17600.5|17599|17604.5|17603|17599.5|17598|3323
1596121500000|2020-07-30 15:05:00|17599.5|17598|17601.2|17599.7|17602.2|17600.7|17599.2|17597.7|2207
1596121800000|2020-07-30 15:10:00|17601.9|17599.4|17605.2|17603.7|17606.2|17604.7|17601.9|17599.4|3931
1596122100000|2020-07-30 15:15:00|17606.2|17604.7|17604.2|17602.7|17606.8|17605.3|17604.2|17602.7|3085
1596122400000|2020-07-30 15:20:00|17603.2|17601.7|17605.2|17603.7|17605.2|17603.7|17602.2|17600.7|1506
1596122700000|2020-07-30 15:25:00|17604.2|17602.7|17605.2|17603.7|17605.2|17603.7|17604.2|17602.7|1644
1596123000000|2020-07-30 15:30:00|17604.2|17602.7|17605.2|17603.7|17605.2|17603.7|17604.2|17602.7|1889
1596123300000|2020-07-30 15:35:00|17604.2|17602.7|17602.2|17600.7|17605.2|17603.7|17601.2|17599.7|2001
1596123600000|2020-07-30 15:40:00|17601.7|17600.2|17599.1|17597.6|17601.7|17600.2|17599.1|17597.6|836
1596123900000|2020-07-30 15:45:00|17599.4|17597.9|17599.1|17597.6|17599.4|17597.9|17598.1|17596.6|3092
1596124200000|2020-07-30 15:50:00|17598.1|17596.6|17600.1|17598.6|17600.1|17598.6|17598.1|17596.6|880
1596124500000|2020-07-30 15:55:00|17599.6|17598.1|17598.1|17596.6|17599.6|17598.1|17598.1|17596.6|1120
1596124800000|2020-07-30 16:00:00|17597.1|17595.6|17598.1|17596.6|17598.4|17596.6|17597.1|17595.6|895
1596125100000|2020-07-30 16:05:00|17599.1|17597.6|17600.1|17598.6|17601.1|17599.6|17599.1|17597.6|1424
1596125400000|2020-07-30 16:10:00|17599.1|17597.6|17599.1|17597.6|17599.1|17597.6|17598.1|17596.6|949
1596125700000|2020-07-30 16:15:00|17598.5|17597|17597.1|17595.6|17598.5|17597|17596.1|17594.6|1543
1596126000000|2020-07-30 16:20:00|17598.1|17596.6|17600.1|17598.6|17600.1|17598.6|17598.1|17596.6|767
1596126300000|2020-07-30 16:25:00|17599.1|17597.6|17601|17599.5|17601.1|17599.6|17599.1|17597.6|411
1596126600000|2020-07-30 16:30:00|17600.6|17599.1|17601|17599.5|17602|17600.5|17600|17598.5|507
1596126900000|2020-07-30 16:35:00|17602|17600.5|17604|17602.5|17604|17602.5|17602|17599.5|475
1596127200000|2020-07-30 16:40:00|17603|17601.5|17605|17603.5|17605|17603.5|17603|17601.2|133
1596127500000|2020-07-30 16:45:00|17604.6|17603.1|17604|17602.5|17604.6|17603.1|17604|17602.5|210
1596127800000|2020-07-30 16:50:00|17605|17603.5|17606|17604.5|17606|17604.5|17605|17603.2|232
1596128100000|2020-07-30 16:55:00|17605|17603.5|17604|17602.5|17606|17604.5|17603|17601.5|996
1596128400000|2020-07-30 17:00:00|17603|17601.5|17602|17600.5|17604|17602.5|17602|17600.5|623
1596128700000|2020-07-30 17:05:00|17601.5|17600|17603|17601.5|17603|17601.5|17601|17599.5|849
1596129000000|2020-07-30 17:10:00|17602|17600.5|17602|17600.5|17602|17600.5|17601|17599.5|277
1596129300000|2020-07-30 17:15:00|17603|17601.5|17602.9|17601.4|17603.2|17601.5|17601.9|17600.4|203
1596129600000|2020-07-30 17:20:00|17603.9|17602.4|17603.9|17602.4|17604.9|17603.4|17602.9|17601.4|246
1596129900000|2020-07-30 17:25:00|17602.9|17601.4|17604.9|17603.4|17604.9|17603.4|17602.9|17601.4|373
1596130200000|2020-07-30 17:30:00|||||||||69
1596130500000|2020-07-30 17:35:00|17605.6|17603.1|17605.9|17604.4|17605.9|17604.4|17604.9|17603.1|115
1596130800000|2020-07-30 17:40:00|17605.2|17603.4|17604.9|17603.4|17605.9|17604.4|17604.9|17603.4|134
1596131100000|2020-07-30 17:45:00|17605.9|17604.4|17605.9|17604.4|17606.9|17605.4|17605.9|17604.4|225
1596131400000|2020-07-30 17:50:00|||||||||52
1596131700000|2020-07-30 17:55:00|17606.3|17604.8|17606.9|17605.4|17606.9|17605.4|17605.9|17604.4|177
1596132000000|2020-07-30 18:00:00|17605.9|17604.4|17606.8|17605.3|17607.8|17606.3|17605.9|17604.4|175
1596132300000|2020-07-30 18:05:00|17605.8|17604.3|17605.8|17604.3|17606.8|17605.3|17605.8|17604.3|79
1596132600000|2020-07-30 18:10:00|17606.8|17605|17605.8|17604.3|17606.8|17605.3|17605.8|17604.3|56
1596132900000|2020-07-30 18:15:00|17606.8|17605.3|17606.8|17605.3|17607.1|17605.3|17605.8|17604.3|36
1596133200000|2020-07-30 18:20:00|17605.8|17604.3|17605.8|17604.3|17606.8|17605.3|17605.8|17604.3|70
1596133500000|2020-07-30 18:25:00|||||||||18
1596133800000|2020-07-30 18:30:00|17605.4|17603.9|17603.8|17602.3|17605.4|17603.9|17603.8|17602.3|174
1596134100000|2020-07-30 18:35:00|17604.8|17603.3|17603.8|17602.3|17604.8|17603.3|17602.8|17601.3|181
1596134400000|2020-07-30 18:40:00|||||||||142
1596134700000|2020-07-30 18:45:00|17604.8|17603.3|17603.7|17602.2|17604.8|17603.3|17603.7|17602.2|101
1596135000000|2020-07-30 18:50:00|17604.7|17603.2|17605.7|17604.2|17605.7|17604.2|17603.7|17602.2|95
1596135300000|2020-07-30 18:55:00|17606|17604.5|17606.7|17605.2|17606.7|17605.2|17605.7|17604.2|215
1596135600000|2020-07-30 19:00:00|17605.7|17604.2|17604.7|17603.2|17606.7|17605.2|17604.7|17602.9|631
1596135900000|2020-07-30 19:05:00|17605.7|17603.7|17604.7|17603.2|17606.7|17605.2|17604.7|17603.2|121
1596136200000|2020-07-30 19:10:00|17605.7|17604.2|17605.7|17604.2|17605.7|17604.2|17604.7|17602.9|96
1596136500000|2020-07-30 19:15:00|17605.3|17603.8|17605.7|17604.2|17606|17604.2|17604.7|17603.2|15
1596136800000|2020-07-30 19:20:00|17606.1|17604.6|17606.7|17605.2|17606.7|17605.2|17605.7|17604.2|87
1596137100000|2020-07-30 19:25:00|||||||||21
1596137400000|2020-07-30 19:30:00|17605.7|17604.2|17606.6|17605.1|17606.7|17605.2|17605.7|17604.2|145
1596137700000|2020-07-30 19:35:00|||||||||35
1596138000000|2020-07-30 19:40:00|17606.2|17604.7|17606.6|17605.1|17606.6|17605.1|17605.6|17604.1|294
1596138300000|2020-07-30 19:45:00|17605.6|17604.1|17606.6|17605.1|17606.9|17605.1|17605.6|17604.1|118
1596138600000|2020-07-30 19:50:00|17607.6|17606.1|17606.6|17605.1|17607.6|17606.1|17606.6|17605.1|164
1596138900000|2020-07-30 19:55:00|17605.6|17604.1|17605.6|17603.1|17606.6|17605.1|17605.3|17603.1|281
1596175500000|2020-07-31 06:05:00|17626.3|17624.8|17621.3|17619.8|17626.3|17624.8|17619.3|17617.8|2304
1596175800000|2020-07-31 06:10:00|17620.7|17619.2|17620.3|17618.8|17622.3|17620.8|17618.3|17616.8|1123
1596176100000|2020-07-31 06:15:00|17619.3|17617.8|17616.3|17614.8|17620.6|17618.8|17616.3|17613.8|1368
1596176400000|2020-07-31 06:20:00|17617.3|17613.8|17617.2|17615.7|17618.2|17616.7|17614.3|17612.8|1497
1596176700000|2020-07-31 06:25:00|17617|17614.7|17616.2|17614.7|17618.2|17616.7|17614.2|17612.4|1108
1596177000000|2020-07-31 06:30:00|17615.2|17613.7|17613.2|17611.7|17616.5|17614.7|17613.2|17611.4|1285
1596177300000|2020-07-31 06:35:00|17612.2|17610.7|17611.2|17609.7|17614.2|17612.7|17610.2|17608.7|2090
1596177600000|2020-07-31 06:40:00|17612.2|17610.7|17610.2|17608.7|17612.5|17610.7|17609.2|17607.4|1900
1596177900000|2020-07-31 06:45:00|17609.8|17608.3|17607.2|17605.7|17611.2|17609.7|17607.2|17605.7|1097
1596178200000|2020-07-31 06:50:00|17608.2|17606.7|17611.2|17609.7|17611.2|17609.7|17607.2|17605.7|1288
1596178500000|2020-07-31 06:55:00|17611.8|17610.3|17611.2|17609.7|17615.2|17613.7|17610.2|17608.7|1492
1596178800000|2020-07-31 07:00:00|17610.2|17608.7|17612.2|17610.7|17613.2|17611.7|17606.2|17604.7|3757
1596179100000|2020-07-31 07:05:00|17613.2|17611.7|17609.1|17607.6|17614.2|17612.7|17608.1|17606.6|2321
1596179400000|2020-07-31 07:10:00|17609.7|17608.2|17608.1|17606.6|17612.1|17610.6|17607.1|17605.6|1949
1596179700000|2020-07-31 07:15:00|17609.1|17607.6|17605.1|17603.6|17610.4|17608.6|17605.1|17603.6|1939
1596180000000|2020-07-31 07:20:00|17604.1|17602.6|17605.1|17603.6|17606.1|17604.6|17603.1|17601.6|2682
1596180300000|2020-07-31 07:25:00|17604.7|17603.2|17603.1|17601.6|17606.1|17604.6|17601.1|17599.6|1798
1596180600000|2020-07-31 07:30:00|17602.7|17601.2|17601.1|17599.6|17603.1|17601.6|17598.7|17597.2|2669
1596180900000|2020-07-31 07:35:00|17600.1|17598.6|17599.1|17597.6|17603.4|17601.6|17598.1|17596.6|3161
1596181200000|2020-07-31 07:40:00|17598.7|17597.2|17596.1|17594.6|17599.1|17597.6|17594.1|17592.6|4187
1596181500000|2020-07-31 07:45:00|17595.7|17594.2|17596.1|17594.6|17598.1|17596.6|17594.1|17592.6|2197
1596181800000|2020-07-31 07:50:00|17595.1|17593.6|17590|17588.5|17595.1|17593.6|17587.1|17585.6|5064
1596182100000|2020-07-31 07:55:00|17590.5|17589|17595|17593.5|17595|17593.5|17588|17586.3|2727
1596182400000|2020-07-31 08:00:00|17594|17592.5|17594|17592.5|17595|17593.5|17593|17591.5|1512
1596182700000|2020-07-31 08:05:00|17595|17593.5|17600|17598.5|17600|17598.5|17595|17593.5|2626
1596183000000|2020-07-31 08:10:00|17599|17597.5|17595|17593.5|17599|17597.5|17594|17592.5|2624
1596183300000|2020-07-31 08:15:00|17594|17592.5|17596|17594.5|17596|17594.5|17594|17592.5|1652
1596183600000|2020-07-31 08:20:00|17595|17593.5|17598|17596.5|17599|17597.5|17595|17593.5|999
1596183900000|2020-07-31 08:25:00|17599|17597.5|17603|17601.5|17604|17602.5|17599|17597.5|2507
1596184200000|2020-07-31 08:30:00|17604|17602.5|17606|17604.5|17607|17605.5|17604|17602.5|2568
1596184500000|2020-07-31 08:35:00|17607|17605.5|17607|17605.5|17609|17607.5|17606|17604.5|2737
1596184800000|2020-07-31 08:40:00|17608|17606.5|17608.4|17606.9|17608.4|17606.9|17605.4|17603.9|1256
1596185100000|2020-07-31 08:45:00|17607.4|17605.9|17607.3|17605.8|17610.9|17609.4|17606.4|17604.9|3803
1596185400000|2020-07-31 08:50:00|17607.9|17606.4|17607.3|17605.8|17608.3|17606.8|17606.3|17604.8|1635
1596185700000|2020-07-31 08:55:00|17608.3|17606.8|17608.3|17606.8|17608.3|17606.8|17606.3|17604.8|2375
1596186000000|2020-07-31 09:00:00|17609.3|17607.8|17611.3|17609.8|17611.3|17609.8|17607.3|17605.8|4179
1596186300000|2020-07-31 09:05:00|17611.7|17610.2|17611.3|17609.8|17612.3|17610.8|17610.3|17608.8|2728
1596186600000|2020-07-31 09:10:00|17612.3|17610.8|17612.3|17610.8|17614.3|17612.8|17610.3|17608.8|2704
1596186900000|2020-07-31 09:15:00|17612.7|17611.2|17613.3|17611.8|17614.3|17612.8|17612|17610.5|1451
1596187200000|2020-07-31 09:20:00|17612.3|17610.8|17612.3|17610.8|17614.3|17612.8|17611.3|17609.8|1788
1596187500000|2020-07-31 09:25:00|17611.3|17609.8|17615.3|17613.8|17615.3|17613.8|17610.3|17608.8|1696
1596187800000|2020-07-31 09:30:00|17616.3|17614.8|17612.3|17610.8|17616.3|17614.8|17612.3|17610.8|2741
1596188100000|2020-07-31 09:35:00|17611.8|17610.3|17612.2|17610.7|17614.2|17612.7|17610.5|17608.8|989
1596188400000|2020-07-31 09:40:00|17611.8|17610.3|17615.2|17613.7|17615.2|17613.7|17611.2|17609.7|1993
1596188700000|2020-07-31 09:45:00|17614.2|17612.7|17615.2|17613.7|17615.2|17613.7|17612.2|17610.7|1111
1596189000000|2020-07-31 09:50:00|17616.2|17614.7|17616.2|17614.7|17616.8|17615.3|17614.2|17612.7|1650
1596189300000|2020-07-31 09:55:00|17615.2|17613.7|17615.2|17613.7|17616.2|17614.7|17615.2|17613.7|1015
1596189600000|2020-07-31 10:00:00|17614.2|17612.7|17615.2|17613.7|17616.2|17614.7|17614.2|17612.7|737
1596189900000|2020-07-31 10:05:00|17616.2|17614.7|17614.2|17611.7|17616.2|17614.7|17613.2|17611.7|2206
1596190200000|2020-07-31 10:10:00|17613.2|17612.4|17616.2|17614.7|17616.2|17614.7|17613.2|17611.7|1365
1596190500000|2020-07-31 10:15:00|17617.2|17615.7|17617.2|17615.7|17618.2|17616.7|17614.2|17612.7|3201
1596190800000|2020-07-31 10:20:00|17616.2|17614.7|17613.6|17612.1|17619.1|17617.6|17612.6|17611.1|2409
1596191100000|2020-07-31 10:25:00|17614|17612.5|17613.6|17612.1|17616.6|17615.1|17613.6|17612.1|2323
1596191400000|2020-07-31 10:30:00|17612.6|17611.1|17610.5|17609|17613.5|17612|17610.5|17609|1225
1596191700000|2020-07-31 10:35:00|17609.5|17608|17609.8|17608.3|17611.4|17609.9|17609.5|17608|2003
1596192000000|2020-07-31 10:40:00|17610.8|17609.3|17614.8|17613.3|17614.8|17613.3|17609.8|17608.3|1864
1596192300000|2020-07-31 10:45:00|17615.2|17613.7|17616.8|17615.3|17616.8|17615.3|17614.8|17613.3|2370
1596192600000|2020-07-31 10:50:00|17615.8|17614.3|17616.8|17615.3|17617.8|17616.3|17615.8|17614.3|1675
1596192900000|2020-07-31 10:55:00|17617.1|17615.6|17617.8|17616.3|17617.8|17616.3|17616.8|17615|3789
1596193200000|2020-07-31 11:00:00|17618.2|17616.7|17615.8|17614.3|17619.8|17618.3|17614.8|17613.3|1389
1596193500000|2020-07-31 11:05:00|17614.8|17613.3|17615.5|17614|17616.5|17615|17614.8|17613.3|1312
1596193800000|2020-07-31 11:10:00|17616.5|17615|17614.5|17613|17617.9|17616.4|17614.5|17612.7|880
1596194100000|2020-07-31 11:15:00|17615.5|17614|17614.4|17612.9|17615.9|17614.4|17614.4|17612.9|1837
1596194400000|2020-07-31 11:20:00|17613.4|17611.9|17613.4|17611.9|17615.4|17613.9|17613.4|17611.9|1058
1596194700000|2020-07-31 11:25:00|17614.4|17612.9|17614.4|17612.9|17617.4|17615.9|17614.1|17611.6|1143
1596195000000|2020-07-31 11:30:00|17613.4|17611.9|17612.4|17610.9|17613.4|17611.9|17611.7|17610.2|1843
1596195300000|2020-07-31 11:35:00|17611.7|17610.2|17612.7|17611.2|17612.7|17611.2|17610.7|17609.2|1106
1596195600000|2020-07-31 11:40:00|17611.7|17610.2|17611.7|17610.2|17613|17611.2|17610.7|17609.2|2347
1596195900000|2020-07-31 11:45:00|17610.7|17609.2|17614.7|17613.2|17614.7|17613.2|17610.7|17609.2|3375
1596196200000|2020-07-31 11:50:00|17615.1|17613.6|17618.7|17617.2|17619.7|17618.2|17614.7|17613.2|1756
1596196500000|2020-07-31 11:55:00|17617.7|17616.2|17619.6|17618.1|17619.9|17618.2|17617.7|17616.2|546
1596196800000|2020-07-31 12:00:00|17620.6|17619.1|17621.3|17619.8|17621.6|17620.1|17619.3|17617.8|2123
1596197100000|2020-07-31 12:05:00|17620.3|17618.8|17620.9|17619.4|17621.9|17620.4|17619.3|17617.8|1389
1596197400000|2020-07-31 12:10:00|17621.9|17620.4|17624.9|17623.4|17625.9|17624.4|17621.9|17620.4|1848
1596197700000|2020-07-31 12:15:00|17625.9|17624.4|17623.9|17622.4|17625.9|17624.4|17623.9|17622.4|1210
1596198000000|2020-07-31 12:20:00|17622.9|17621.4|17621.9|17620.4|17622.9|17621.4|17619.9|17618.4|928
1596198300000|2020-07-31 12:25:00|17622.3|17620.8|17621.9|17620.4|17624.9|17623.4|17621.9|17620.4|1493
1596198600000|2020-07-31 12:30:00|17622.9|17621.4|17624.9|17623.4|17624.9|17623.4|17621.9|17620.4|1754
1596198900000|2020-07-31 12:35:00|17623.9|17622.4|17621.9|17620.4|17624.3|17622.8|17619.9|17618.4|2722
1596199200000|2020-07-31 12:40:00|17621.1|17619.6|17620.8|17619.3|17621.1|17619.6|17616.8|17615.3|2675
1596199500000|2020-07-31 12:45:00|17619.8|17618.3|17615.8|17614.3|17619.8|17618.3|17615.8|17614.3|2205
1596199800000|2020-07-31 12:50:00|17614.8|17613.3|17613.8|17612.3|17615.8|17614.3|17612.8|17611.3|2937
1596200100000|2020-07-31 12:55:00|17614.2|17612.7|17609.8|17608.3|17614.8|17613.3|17608.8|17607.3|3615
1596200400000|2020-07-31 13:00:00|17608.8|17607.3|17599.8|17598.3|17609.8|17608.3|17598.8|17597.3|5339
1596200700000|2020-07-31 13:05:00|17600.2|17598.7|17593.8|17592.3|17602.1|17600.6|17593.8|17592.3|4978
1596201000000|2020-07-31 13:10:00|17594.8|17593.3|17597.8|17596.3|17598.8|17596.3|17592.8|17591.3|4843
1596201300000|2020-07-31 13:15:00|17597.4|17595.3|17592.8|17591.3|17598.5|17596.3|17592.8|17591.3|3644
1596201600000|2020-07-31 13:20:00|17593.8|17592.3|17591.8|17590.3|17594.8|17592.3|17589.8|17588.3|3042
1596201900000|2020-07-31 13:25:00|17590.8|17589.3|17587.7|17586.2|17591.8|17590.3|17587.7|17586.2|2230
1596202200000|2020-07-31 13:30:00|17588.7|17587.2|17580.7|17579.2|17591.7|17590.2|17578.7|17577.2|6932
1596202500000|2020-07-31 13:35:00|17581.3|17579.8|17579.7|17578.2|17582.7|17581.2|17576.7|17574.9|4135
1596202800000|2020-07-31 13:40:00|17578.7|17577.2|17573.7|17572.2|17579.7|17578.2|17570.7|17569.2|4226
1596203100000|2020-07-31 13:45:00|17574.7|17573.2|17569.7|17568.2|17574.7|17573.2|17566.7|17565.2|3826
1596203400000|2020-07-31 13:50:00|17570.3|17568.8|17566.7|17565.2|17572.7|17571.2|17566.7|17565.2|3781
1596203700000|2020-07-31 13:55:00|17565.7|17564.2|17563.7|17562.2|17566.7|17565.2|17560.7|17559.2|4784
1596204000000|2020-07-31 14:00:00|17564.7|17563.2|17565.7|17564.2|17570.7|17569.2|17562.7|17561.2|6455
1596204300000|2020-07-31 14:05:00|17564.7|17563.2|17562.7|17561.2|17565.7|17564.2|17560.7|17559.2|6119
1596204600000|2020-07-31 14:10:00|17563.4|17560.9|17567.6|17566.1|17568.6|17567.1|17558.7|17557.2|4576
1596204900000|2020-07-31 14:15:00|17566.6|17565.1|17566.6|17565.1|17570.6|17569.1|17566.6|17565.1|4530
1596205200000|2020-07-31 14:20:00|17567.6|17566.1|17575.3|17573.8|17575.3|17573.8|17566.6|17565.1|4816
1596205500000|2020-07-31 14:25:00|17575|17573.5|17577.6|17576.1|17578.6|17577.1|17574.6|17573.1|5309
1596205800000|2020-07-31 14:30:00|17576.6|17575.1|17571.6|17570.1|17577.6|17576.1|17569.6|17568.1|3149
1596206100000|2020-07-31 14:35:00|17570.6|17569.1|17565.6|17564.1|17571.6|17570.1|17562.6|17561.1|3253
1596206400000|2020-07-31 14:40:00|17564.6|17563.1|17567.6|17566.1|17569.9|17568.1|17562.6|17561.1|3613
1596206700000|2020-07-31 14:45:00|17568.6|17567.1|17564|17562.5|17572|17570.5|17562|17560.5|4846
1596207000000|2020-07-31 14:50:00|17564.6|17563.1|17569|17567.5|17569.3|17567.8|17562|17560.5|3882
1596207300000|2020-07-31 14:55:00|17570|17568.5|17568|17566.5|17571|17569.5|17565|17563.5|6773
1596207600000|2020-07-31 15:00:00|17567.5|17566|17576|17574.5|17577|17575.5|17567|17565.5|6324
1596207900000|2020-07-31 15:05:00|17575.4|17573.9|17581.9|17580.4|17582.9|17581.4|17573.9|17572.4|6236
1596208200000|2020-07-31 15:10:00|17582.4|17580.9|17586.9|17585.4|17586.9|17585.4|17581.9|17580.4|12240
1596208500000|2020-07-31 15:15:00|17587.5|17586|17581.5|17580|17588.9|17587.4|17580.5|17579|6208
1596208800000|2020-07-31 15:20:00|17580.5|17579|17580.5|17579|17583.5|17582|17579.5|17578|3960
1596209100000|2020-07-31 15:25:00|17579.5|17578|17579.5|17578|17580.5|17579|17578.5|17577|1899
1596209400000|2020-07-31 15:30:00|17580.5|17579|17578.5|17577|17582.5|17581|17578.5|17577|2840
1596209700000|2020-07-31 15:35:00|17577.5|17576|17575.5|17574|17578.8|17577|17575.5|17574|2641
1596210000000|2020-07-31 15:40:00|17574.5|17573|17573.4|17571.9|17575.5|17574|17573.4|17571.9|1324
1596210300000|2020-07-31 15:45:00|17574.4|17572.9|17571.4|17569.9|17575.4|17573.9|17570.4|17568.9|2113
1596210600000|2020-07-31 15:50:00|17570.4|17568.9|17567.4|17565.9|17571.4|17569.9|17567.4|17565.9|2347
1596210900000|2020-07-31 15:55:00|17566.4|17564.9|17565.4|17563.9|17568.4|17565.9|17564.4|17562.9|1929
1596211200000|2020-07-31 16:00:00|17565.8|17564.3|17570.4|17568.9|17571.4|17569.9|17565.4|17563.9|1931
1596211500000|2020-07-31 16:05:00|17569.4|17567.9|17570.4|17568.9|17572.4|17570.9|17569.4|17567.9|979
1596211800000|2020-07-31 16:10:00|17569.4|17567.9|17567.4|17565.9|17570.4|17568.9|17567.4|17565.9|485
1596212100000|2020-07-31 16:15:00|17568.4|17566.9|17568.4|17566.9|17569.4|17567.2|17567.4|17565.6|1093
1596212400000|2020-07-31 16:20:00|17568|17566.5|17567.4|17565.9|17569.4|17567.9|17567.4|17565.9|723
1596212700000|2020-07-31 16:25:00|17567.8|17566.3|17567.4|17565.9|17569.4|17567.9|17567.4|17565.6|753
1596213000000|2020-07-31 16:30:00|17568.4|17566.9|17569.3|17567.8|17569.3|17567.8|17566.3|17564.8|456
1596213300000|2020-07-31 16:35:00|17570.3|17568.8|17569.3|17567.8|17570.6|17568.8|17568.3|17566.8|365
1596213600000|2020-07-31 16:40:00|17570.3|17568.8|17569.3|17567.8|17570.3|17568.8|17569.3|17567.8|135
1596213900000|2020-07-31 16:45:00|17568.3|17566.8|17566.3|17564.8|17568.3|17566.8|17566.3|17564.8|120
1596214200000|2020-07-31 16:50:00|17567.3|17565.8|17566.3|17564.8|17567.3|17565.8|17565.3|17563.8|424
1596214500000|2020-07-31 16:55:00|17565.3|17563.8|17565.3|17563.8|17566.3|17564.8|17564.3|17562.8|559
1596214800000|2020-07-31 17:00:00|17566.3|17564.1|17564.3|17562.8|17566.3|17564.8|17564.3|17562.5|230
1596215100000|2020-07-31 17:05:00|17565.3|17563.8|17564.3|17562.8|17565.8|17563.8|17563.9|17562.4|177
1596215400000|2020-07-31 17:10:00|17564|17561.8|17564.3|17561.8|17564.3|17562.8|17563.3|17561.5|132
1596215700000|2020-07-31 17:15:00|17563.3|17562.5|17564.2|17561.7|17564.3|17562.8|17563.2|17561.5|64
1596216000000|2020-07-31 17:20:00|17563.2|17560.7|17562.2|17560.7|17563.2|17561.7|17562.2|17560.4|174
1596216300000|2020-07-31 17:25:00|17561.5|17560|17558.2|17556.7|17562.2|17560.7|17558.2|17556.7|611
1596216600000|2020-07-31 17:30:00|17559.2|17557.7|17559.2|17557.7|17559.2|17557.7|17558.2|17556.4|746
1596216900000|2020-07-31 17:35:00|17558.2|17556.7|17560.2|17558.7|17560.2|17558.7|17558.2|17556.4|154
1596217200000|2020-07-31 17:40:00|17561.2|17559|17562.2|17560.7|17562.2|17560.7|17560.2|17558.7|265
1596217500000|2020-07-31 17:45:00|17561.2|17559.7|17562.2|17560.7|17562.2|17560.7|17561.2|17559.7|79
1596217800000|2020-07-31 17:50:00|17563.2|17561.7|17564.2|17562.7|17564.2|17562.7|17563.2|17560.7|225
1596218100000|2020-07-31 17:55:00|17565.2|17562.2|17566.2|17564.7|17566.5|17564.7|17564.2|17562.2|204
1596218400000|2020-07-31 18:00:00|17567.2|17565.7|17568.1|17566.6|17569.1|17567.6|17567.1|17565.6|364
1596218700000|2020-07-31 18:05:00|17569.1|17567.6|17569.1|17567.6|17569.1|17567.6|17568.1|17566.3|114
1596219000000|2020-07-31 18:10:00|17570.1|17568.6|17571.1|17569.6|17571.1|17569.6|17570.1|17568.6|93
1596219300000|2020-07-31 18:15:00|17572.1|17570.6|17574.1|17572.6|17574.1|17572.6|17571.7|17570.2|551
1596219600000|2020-07-31 18:20:00|17575.1|17573.6|17574.1|17572.6|17575.1|17573.6|17573.1|17571.6|390
1596219900000|2020-07-31 18:25:00|17573.1|17571.6|17576.1|17574.6|17577.1|17575.6|17573.1|17571.6|377
1596220200000|2020-07-31 18:30:00|17577.1|17575.6|17577.4|17575.9|17578.4|17576.6|17577.1|17575.6|120
1596220500000|2020-07-31 18:35:00|17578.1|17576.6|17578.1|17576.6|17579.1|17577.6|17577.4|17575.9|255
1596220800000|2020-07-31 18:40:00|17577.4|17575.9|17579.1|17577.6|17580.6|17578.6|17577.4|17575.9|353
1596221100000|2020-07-31 18:45:00|17580.1|17578.1|17579|17576.5|17581.1|17579.6|17577.3|17575.8|432
1596221400000|2020-07-31 18:50:00|17580|17577.5|17578|17576.5|17581|17579.5|17578|17576.5|363
1596221700000|2020-07-31 18:55:00|17578.7|17576.2|17579.7|17577.2|17580|17578.5|17577.3|17575.8|1161
1596222000000|2020-07-31 19:00:00|17579|17577.5|17581|17579.5|17582|17580.5|17579|17577.2|625
1596222300000|2020-07-31 19:05:00|17582|17580.5|17582|17580.5|17583.3|17581.5|17580.7|17578.5|418
1596222600000|2020-07-31 19:10:00|17581|17579.5|17580|17578.5|17581|17579.5|17580|17578.5|63
1596222900000|2020-07-31 19:15:00|17580.4|17578.9|17582|17580.5|17582|17580.5|17580.4|17578.9|200
1596223200000|2020-07-31 19:20:00|17581.6|17580.1|17581|17579.5|17582.3|17580.5|17581|17579.2|162
1596223500000|2020-07-31 19:25:00|17582.3|17579.8|17579|17576.5|17582.3|17580.5|17579|17576.5|187
1596223800000|2020-07-31 19:30:00|17578|17577.5|17577.9|17576.4|17578.2|17577.5|17577.2|17575.7|170
1596224100000|2020-07-31 19:35:00|17578.2|17575.7|17575.9|17573.4|17578.2|17576.4|17574.9|17573.4|312
1596224400000|2020-07-31 19:40:00|17575.2|17573.7|17576.9|17575.4|17577.9|17576.4|17574.9|17573.4|344
1596224700000|2020-07-31 19:45:00|17576.3|17574.8|17574.9|17573.4|17576.3|17574.8|17573.9|17572.4|290
1596225000000|2020-07-31 19:50:00|17575.9|17574|17572.9|17571.4|17575.9|17574.4|17572.9|17571.4|256
1596225300000|2020-07-31 19:55:00|17573.2|17570.7|17569.9|17568.4|17573.2|17571.4|17568.9|17566.1|748
1596434700000|2020-08-03 06:05:00|17565.3|17563.8|17569.3|17566.8|17569.3|17567.8|17563.3|17561.8|1573
1596435000000|2020-08-03 06:10:00|17568.3|17567.8|17570.3|17568.8|17571.6|17569.8|17566.3|17564.5|1114
1596435300000|2020-08-03 06:15:00|17571.3|17569.8|17570.3|17568.8|17572.3|17570.8|17569.3|17567.8|1170
1596435600000|2020-08-03 06:20:00|17569.7|17568.2|17563.3|17561.8|17570.3|17568.8|17562.3|17560.8|995
1596435900000|2020-08-03 06:25:00|17562.9|17561.4|17560.3|17558.8|17563.3|17561.4|17553.3|17551.8|2674
1596436200000|2020-08-03 06:30:00|17561.3|17559.8|17557.3|17554.8|17562.3|17560.8|17556.3|17554.5|1275
1596436500000|2020-08-03 06:35:00|17557|17555.5|17557.3|17555.8|17561.3|17559.8|17556.3|17554.8|583
1596436800000|2020-08-03 06:40:00|17558.3|17556.8|17556.2|17554.7|17560.3|17558.8|17556.2|17554.7|1856
1596437100000|2020-08-03 06:45:00|17557.2|17555.7|17555.2|17553.7|17557.2|17555.7|17553.2|17551.7|1389
1596437400000|2020-08-03 06:50:00|17554.2|17552.7|17562.2|17560.7|17562.5|17560.7|17554.2|17552.7|1191
1596437700000|2020-08-03 06:55:00|17561.2|17559.7|17562.2|17560.7|17563.5|17561.7|17560.2|17558.7|982
1596438000000|2020-08-03 07:00:00|17561.8|17560.3|17555.2|17553.7|17564.2|17562.7|17554.2|17552.7|2841
1596438300000|2020-08-03 07:05:00|17554.2|17552.7|17558.2|17556.7|17559.2|17557.7|17553.2|17551.7|1436
1596438600000|2020-08-03 07:10:00|17557.2|17555.7|17560.2|17558.7|17560.2|17558.7|17557.2|17555.7|1276
1596438900000|2020-08-03 07:15:00|17559.2|17557.7|17561.6|17560.1|17564.2|17562.7|17559.2|17557.7|1420
1596439200000|2020-08-03 07:20:00|17562.2|17560.7|17560.2|17558.7|17564.2|17562.7|17560.2|17558.7|1934
1596439500000|2020-08-03 07:25:00|17560.8|17559.3|17559.1|17557.6|17562.2|17560.7|17556.2|17554.7|1216
1596439800000|2020-08-03 07:30:00|17560.1|17558.6|17556.1|17554.6|17560.1|17558.6|17555.1|17553.6|1947
1596440100000|2020-08-03 07:35:00|17555.1|17553.6|17546.7|17545.2|17555.1|17553.6|17545.7|17544.2|2815
1596440400000|2020-08-03 07:40:00|17547.7|17546.2|17549.7|17548.2|17551.7|17550.2|17545.7|17544.2|2634
1596440700000|2020-08-03 07:45:00|17548.7|17547.2|17546.7|17545.2|17549.7|17548.2|17545.7|17544.2|2497
1596441000000|2020-08-03 07:50:00|17545.7|17544.2|17544.7|17543.2|17547.7|17546.2|17542.7|17541.2|1630
1596441300000|2020-08-03 07:55:00|17543.7|17542.2|17539.7|17538.2|17544.7|17543.2|17538.7|17537.2|3557
1596441600000|2020-08-03 08:00:00|17540.7|17539.2|17542.7|17541.2|17543.7|17542.2|17539.7|17537.9|3691
1596441900000|2020-08-03 08:05:00|17543.1|17541.6|17547.7|17546.2|17549.7|17548.2|17542.7|17541.2|3008
1596442200000|2020-08-03 08:10:00|17546.7|17545.2|17550.7|17549.2|17553.7|17552.2|17546.7|17544.9|2860
1596442500000|2020-08-03 08:15:00|17550.3|17548.8|17553.7|17552.2|17554.7|17553.2|17548.7|17547.2|2807
1596442800000|2020-08-03 08:20:00|17552.7|17551.2|17552.6|17551.1|17553.7|17552.2|17550.6|17549.1|3090
1596443100000|2020-08-03 08:25:00|17553.6|17552.1|17552.6|17551.1|17554.6|17553.1|17551.6|17550.1|2381
1596443400000|2020-08-03 08:30:00|17553.6|17552.1|17552.6|17551.1|17553.6|17552.1|17548.6|17547.1|2214
1596443700000|2020-08-03 08:35:00|17551.6|17550.1|17558.6|17557.1|17558.6|17557.1|17551.6|17550.1|2981
1596444000000|2020-08-03 08:40:00|17558.2|17556.7|17559.6|17558.1|17560.6|17559.1|17557.6|17556.1|3161
1596444300000|2020-08-03 08:45:00|17560.6|17559.1|17559.6|17558.1|17560.6|17559.1|17557.6|17556.1|2040
1596444600000|2020-08-03 08:50:00|17558.6|17557.1|17552.6|17551.1|17559.6|17558.1|17552.6|17551.1|2689
1596444900000|2020-08-03 08:55:00|17551.6|17550.1|17554.6|17553.1|17554.6|17553.1|17549.6|17547.4|2937
1596445200000|2020-08-03 09:00:00|17555|17553.5|17551.6|17550.1|17556.6|17555.1|17551.6|17550.1|2454
1596445500000|2020-08-03 09:05:00|17552.6|17551.1|17552.5|17551|17553.6|17552.1|17549.5|17548|2817
1596445800000|2020-08-03 09:10:00|17551.5|17550|17553.5|17552|17554.5|17553|17551.5|17550|1971
1596446100000|2020-08-03 09:15:00|17552.5|17551|17551.5|17550|17553.5|17552|17549.5|17548|1165
1596446400000|2020-08-03 09:20:00|17550.5|17549|17554.5|17553|17555.5|17554|17550.5|17549|795
1596446700000|2020-08-03 09:25:00|17553.5|17552|17550.5|17549|17553.5|17552|17550.5|17549|1151
1596447000000|2020-08-03 09:30:00|17549.5|17548|17553.5|17552|17554.5|17553|17548.5|17547|2366
1596447300000|2020-08-03 09:35:00|17554.5|17553|17553.5|17552|17554.5|17553|17552.1|17550.6|1745
1596447600000|2020-08-03 09:40:00|17554.5|17553|17558.5|17557|17558.5|17557|17554.5|17553|1876
1596447900000|2020-08-03 09:45:00|17559.5|17558|17557.5|17556|17559.5|17558|17556.5|17555|2074
1596448200000|2020-08-03 09:50:00|17556.5|17555|17557.4|17555.9|17558.4|17556.9|17555.5|17554|2172
1596448500000|2020-08-03 09:55:00|17558.4|17556.9|17558.4|17556.9|17561.4|17559.9|17557.4|17555.9|1890
1596448800000|2020-08-03 10:00:00|17557.4|17555.9|17558.4|17556.9|17560.4|17558.9|17557.4|17555.9|943
1596449100000|2020-08-03 10:05:00|17557.4|17555.9|17557.4|17555.9|17559.4|17557.9|17557.4|17555.9|1415
1596449400000|2020-08-03 10:10:00|17557.8|17556.3|17559.4|17557.9|17560.4|17558.9|17557.8|17556.3|734
1596449700000|2020-08-03 10:15:00|17558.4|17556.9|17560.4|17558.9|17561.4|17559.9|17558.4|17556.9|1024
1596450000000|2020-08-03 10:20:00|17561.4|17559.9|17560.4|17558.9|17562.4|17560.9|17559.4|17557.9|2426
1596450300000|2020-08-03 10:25:00|17559.4|17557.9|17564.4|17562.9|17564.4|17562.9|17559.4|17557.9|1619
1596450600000|2020-08-03 10:30:00|17565.4|17563.9|17563.4|17561.9|17567.4|17565.9|17562.4|17560.9|3419
1596450900000|2020-08-03 10:35:00|17562.4|17560.9|17562.3|17560.8|17563.4|17561.9|17560.4|17558.9|1346
1596451200000|2020-08-03 10:40:00|17561.3|17559.8|17563.3|17561.8|17564.3|17562.8|17561.3|17559.8|1365
1596451500000|2020-08-03 10:45:00|17562.3|17560.8|17565.3|17563.8|17566.3|17564.8|17562.3|17560.8|2971
1596451800000|2020-08-03 10:50:00|17566.3|17564.8|17562.3|17560.8|17566.3|17564.8|17560.3|17558.8|1515
1596452100000|2020-08-03 10:55:00|17563.3|17561.8|17566.3|17564.8|17566.3|17564.8|17562.3|17560.8|2045
1596452400000|2020-08-03 11:00:00|17565.3|17563.8|17566.3|17564.8|17568.3|17566.8|17565.3|17563.8|2189
1596452700000|2020-08-03 11:05:00|17565.6|17564.1|17562.3|17560.8|17566.6|17564.8|17561.3|17559.8|1112
1596453000000|2020-08-03 11:10:00|17561.3|17559.8|17561.3|17559.8|17563.9|17562.4|17561.3|17559.8|752
1596453300000|2020-08-03 11:15:00|17560.6|17559.1|17562.3|17560.8|17564.3|17562.8|17560.3|17558.8|982
1596453600000|2020-08-03 11:20:00|17563.3|17561.8|17563.3|17561.8|17563.3|17561.8|17561.3|17559.8|828
1596453900000|2020-08-03 11:25:00|17563.2|17561.7|17564.2|17562.7|17564.2|17562.7|17562.2|17560.7|616
1596454200000|2020-08-03 11:30:00|17563.2|17561.7|17560.2|17558.7|17564.2|17562.7|17560.2|17558.7|783
1596454500000|2020-08-03 11:35:00|17559.2|17557.7|17560.2|17558.7|17562.2|17560.7|17559.2|17557.7|1406
1596454800000|2020-08-03 11:40:00|17560.8|17559.3|17561.2|17559.7|17562.2|17560.7|17560.2|17558.7|813
1596455100000|2020-08-03 11:45:00|17560.8|17559.3|17554.2|17552.7|17560.8|17559.3|17553.2|17551.7|1623
1596455400000|2020-08-03 11:50:00|17553.2|17551.7|17554.2|17552.7|17554.2|17552.7|17552.2|17550.7|1737
1596455700000|2020-08-03 11:55:00|17554.9|17553.4|17552.2|17550.7|17555.2|17553.7|17552.2|17550.7|699
1596456000000|2020-08-03 12:00:00|17551.2|17549.7|17552.2|17550.7|17553.2|17551.7|17550.2|17548.7|1562
1596456300000|2020-08-03 12:05:00|17551.2|17549.7|17548.2|17546.7|17552.2|17550.7|17548.2|17546.7|2214
1596456600000|2020-08-03 12:10:00|17547.5|17546|17549.1|17547.6|17550.1|17548.6|17546.1|17544.6|2940
1596456900000|2020-08-03 12:15:00|17550.1|17548.6|17554.1|17552.6|17554.1|17552.6|17550.1|17548.6|1489
1596457200000|2020-08-03 12:20:00|17553.1|17551.6|17554.1|17552.6|17556.1|17554.6|17552.1|17550.6|2026
1596457500000|2020-08-03 12:25:00|17554.5|17553|17552.1|17550.6|17555.1|17553.6|17552.1|17550.6|2421
1596457800000|2020-08-03 12:30:00|17551.1|17549.6|17546.1|17544.6|17551.4|17549.6|17545.1|17543.3|1619
1596458100000|2020-08-03 12:35:00|17545.7|17544.2|17539.1|17537.6|17545.7|17544.2|17538.1|17536.6|4102
1596458400000|2020-08-03 12:40:00|17538.1|17536.6|17540.1|17538.6|17540.1|17538.6|17536.1|17534.6|3210
1596458700000|2020-08-03 12:45:00|17541.1|17539.6|17542.1|17540.6|17544.1|17542.6|17539.1|17537.6|3342
1596459000000|2020-08-03 12:50:00|17543.1|17541.6|17536.1|17534.6|17543.1|17541.6|17535.1|17533.6|1751
1596459300000|2020-08-03 12:55:00|17537.1|17535.6|17538|17536.5|17541.4|17539.6|17537.1|17535.6|2276
1596459600000|2020-08-03 13:00:00|17539|17537.5|17540|17538.5|17542|17540.5|17536|17534.5|1935
1596459900000|2020-08-03 13:05:00|17541|17539.5|17535|17533.5|17543.3|17541.5|17535|17533.5|1751
1596460200000|2020-08-03 13:10:00|17535.4|17533.9|17535|17533.5|17537.3|17535.5|17534|17532.5|2721
1596460500000|2020-08-03 13:15:00|17534|17532.5|17535|17533.5|17540|17538.5|17534|17532.5|2601
1596460800000|2020-08-03 13:20:00|17535.6|17534.1|17540|17538.5|17540|17538.5|17535|17533.5|1712
1596461100000|2020-08-03 13:25:00|17539.3|17537.8|17540|17538.5|17541|17539.5|17538|17536.5|1133
1596461400000|2020-08-03 13:30:00|17541|17539.5|17541.3|17539.8|17542|17540.5|17539.3|17537.8|795
1596461700000|2020-08-03 13:35:00|17540.4|17538.9|17541|17539.5|17542|17540.5|17538|17536.5|1124
1596462000000|2020-08-03 13:40:00|17540.6|17539.1|17533.9|17532.4|17540.6|17539.1|17533.9|17532.4|2104
1596462300000|2020-08-03 13:45:00|17534.9|17533.4|17531.9|17530.4|17535.9|17534.4|17530.9|17529.4|2157
1596462600000|2020-08-03 13:50:00|17532.9|17531.4|17532.9|17531.4|17532.9|17531.4|17530.9|17529.1|3185
1596462900000|2020-08-03 13:55:00|17533.3|17531.8|17532.9|17531.4|17535.9|17534.4|17532.9|17531.4|1779
1596463200000|2020-08-03 14:00:00|17531.9|17530.4|17533.9|17532.4|17535.9|17534.4|17526.9|17525.4|3773
1596463500000|2020-08-03 14:05:00|17532.9|17531.4|17535.9|17534.4|17536.9|17535.4|17531.9|17530.4|2754
1596463800000|2020-08-03 14:10:00|17536.9|17535.4|17541.9|17540.4|17542.9|17541.4|17535.9|17534.4|2901
1596464100000|2020-08-03 14:15:00|17540.9|17539.4|17545.9|17544.4|17545.9|17544.4|17539.9|17538.1|4235
1596464400000|2020-08-03 14:20:00|17546.9|17545.4|17551.9|17550.4|17552.9|17551.4|17545.9|17544.4|2514
1596464700000|2020-08-03 14:25:00|17550.9|17549.4|17552.9|17551.4|17552.9|17551.4|17547.9|17546.4|2816
1596465000000|2020-08-03 14:30:00|17553.9|17552.4|17550.8|17549.3|17553.9|17552.4|17549.8|17548.3|2284
1596465300000|2020-08-03 14:35:00|17551.1|17548.6|17548.8|17547.3|17551.1|17549.3|17547.8|17546.3|1595
1596465600000|2020-08-03 14:40:00|17549.4|17547.9|17546.8|17545.3|17550.8|17549.3|17543.8|17542.3|2752
1596465900000|2020-08-03 14:45:00|17545.8|17544.3|17550.8|17549.3|17551.8|17550.3|17545.8|17544.3|3202
1596466200000|2020-08-03 14:50:00|17549.8|17548.3|17551.8|17550.3|17553.1|17551.3|17548.8|17547.3|2698
1596466500000|2020-08-03 14:55:00|17551.4|17549.9|17549.8|17548.3|17553.2|17551.7|17549.8|17548.3|2542
1596466800000|2020-08-03 15:00:00|17550.2|17548.7|17550.8|17549.3|17551.8|17550.3|17549.8|17548.3|1957
1596467100000|2020-08-03 15:05:00|17551.8|17550.3|17555.8|17554.3|17556.8|17555.3|17550.8|17549.3|2034
1596467400000|2020-08-03 15:10:00|17556.1|17554.6|17554.8|17553.3|17556.8|17555.3|17550.8|17549.3|3710
1596467700000|2020-08-03 15:15:00|17553.8|17552.3|17554.7|17553.2|17554.7|17553.2|17551.7|17550.2|1452
1596468000000|2020-08-03 15:20:00|17553.7|17552.2|17553.7|17552.2|17555.7|17554.2|17552.7|17551.2|1066
1596468300000|2020-08-03 15:25:00|17554.7|17553.2|17553.7|17552.2|17555.7|17554.2|17553.7|17552.2|1325
1596468600000|2020-08-03 15:30:00|17554.3|17552.8|17557.7|17556.2|17558.7|17557.2|17554.3|17552.8|1712
1596468900000|2020-08-03 15:35:00|17556.7|17555.2|17557.7|17556.2|17557.7|17556.2|17556.7|17555.2|469
1596469200000|2020-08-03 15:40:00|17556.7|17555.2|17555.7|17554.2|17556.7|17555.2|17553.7|17552.2|1009
1596469500000|2020-08-03 15:45:00|17554.7|17553.2|17555.7|17554.2|17557.7|17556.2|17554.7|17553.2|600
1596469800000|2020-08-03 15:50:00|17556.7|17555.2|17555.7|17554.2|17556.7|17555.2|17555.7|17554.2|549
1596470100000|2020-08-03 15:55:00|17557|17554.5|17555.7|17554.2|17557|17555.2|17554.7|17553.2|851
1596470400000|2020-08-03 16:00:00|17556.7|17555.2|17552.6|17551.1|17556.7|17555.2|17551.7|17550.2|837
1596470700000|2020-08-03 16:05:00|17551.6|17550.1|17549.6|17548.1|17552.6|17551.1|17548|17546.5|751
1596471000000|2020-08-03 16:10:00|17549.9|17548.4|17550.6|17549.1|17551.2|17549.7|17549.6|17547.8|822
1596471300000|2020-08-03 16:15:00|17551|17549.5|17551.6|17550.1|17552.6|17551.1|17550.6|17549.1|508
1596471600000|2020-08-03 16:20:00|17551.9|17550.4|17550.6|17549.1|17551.9|17550.4|17549.6|17548.1|384
1596471900000|2020-08-03 16:25:00|17551.6|17550.1|17550.6|17549.1|17552.6|17551.1|17549.6|17548.1|362
1596472200000|2020-08-03 16:30:00|17551.6|17550.1|17551.6|17550.1|17551.6|17550.1|17550.6|17549.1|129
1596472500000|2020-08-03 16:35:00|17550.6|17549.1|17549.6|17548.1|17550.6|17549.1|17549.6|17548.1|178
1596472800000|2020-08-03 16:40:00|17550.6|17549.1|17549.6|17548.1|17550.9|17549.1|17548.6|17547.1|453
1596473100000|2020-08-03 16:45:00|17550.6|17547.8|17548.5|17547|17550.6|17548.4|17548.5|17547|301
1596473400000|2020-08-03 16:50:00|17547.5|17546|17546.5|17545|17548.9|17547|17546.5|17544.7|786
1596473700000|2020-08-03 16:55:00|17546.9|17545.4|17544.5|17543|17546.9|17545.4|17544.5|17543|936
1596474000000|2020-08-03 17:00:00|17545.5|17544|17545.5|17544|17545.5|17544|17544.5|17543|194
1596474300000|2020-08-03 17:05:00|17545.1|17543.6|17545.5|17544|17546.8|17545|17544.8|17543.3|83
1596474600000|2020-08-03 17:10:00|17546.5|17545|17546.5|17545|17546.5|17545|17545.5|17544|78
1596474900000|2020-08-03 17:15:00|17545.5|17544|17546.5|17545|17546.5|17545|17545.5|17544|32
1596475200000|2020-08-03 17:20:00|17546.2|17544|17546.5|17545|17546.8|17545|17545.5|17543.7|29
1596475500000|2020-08-03 17:25:00|17547.2|17545.7|17547.5|17546|17547.5|17546|17547.2|17545.7|15
1596475800000|2020-08-03 17:30:00|17548.5||17547.5||17548.5||17547.5||32
1596476100000|2020-08-03 17:35:00|17547.4|17545.9|17548.4|17546.9|17548.4|17546.9|17547.4|17545.9|68
1596476400000|2020-08-03 17:40:00|17547.4|17545.9|17547.4|17545.9|17548.7|17546.9|17547.4|17545.9|100
1596476700000|2020-08-03 17:45:00|17547.7|17546.2|17547.7|17546.2|17548.7|17546.9|17547.7|17545.9|53
1596477000000|2020-08-03 17:50:00|17546.4|17544.9|17547.4|17545.9|17547.4|17545.9|17546.4|17544.9|284
1596477300000|2020-08-03 17:55:00|17548.4|17545.6|17547.4|17545.9|17548.4|17545.9|17547.4|17545.6|55
1596477600000|2020-08-03 18:00:00|17546.4|17544.9|17546.4|17544.9|17548.4|17546.9|17546.4|17544.9|62
1596477900000|2020-08-03 18:05:00|17547.4|17545.9|17548.4|17546.9|17548.7|17546.9|17547.4|17545.6|116
1596478200000|2020-08-03 18:10:00|17547.8|17546.3|17546.4|17544.9|17548.4|17546.9|17546.4|17544.9|46
1596478500000|2020-08-03 18:15:00|17547.4|17545.9|17546.4|17544.9|17547.4|17545.9|17545.4|17543.9|56
1596478800000|2020-08-03 18:20:00|17547.4|17545.9|17549.3|17547.8|17549.3|17547.8|17547|17545.5|108
1596479100000|2020-08-03 18:25:00|17548.3|17546.8|17547.3|17545.8|17550.7|17548.8|17546.3|17544.8|190
1596479400000|2020-08-03 18:30:00|17546.3|17544.8|17547.3|17545.8|17547.3|17545.8|17546.3|17544.8|61
1596479700000|2020-08-03 18:35:00|17546.3|17544.8|17547.3|17545.8|17548.6|17546.8|17546.3|17544.8|50
1596480000000|2020-08-03 18:40:00|||||||||11
1596480300000|2020-08-03 18:45:00|17546.3|17544.8|17546.3|17544.8|17547.6|17545.8|17546.3|17544.8|34
1596480600000|2020-08-03 18:50:00|17547.3|17545.8|17546.3|17544.8|17547.3|17545.8|17546.3|17544.5|119
1596480900000|2020-08-03 18:55:00|17547.3|17545.1|17548.3|17546.8|17548.3|17546.8|17546.3|17544.5|13
1596481200000|2020-08-03 19:00:00|17549.3|17547.8|17548.3|17546.8|17549.3|17547.8|17547.3|17545.5|119
1596481500000|2020-08-03 19:05:00|17548.2|17546.7|17550.2|17548.7|17550.2|17548.7|17548.2|17546.7|15
1596481800000|2020-08-03 19:10:00|17551.2|17549.7|17552.2|17550.7|17552.2|17550.7|17550.2|17548.7|207
1596482100000|2020-08-03 19:15:00|17551.2|17549.7|17554.2|17552.7|17555.2|17553.7|17551.2|17549.7|335
1596482400000|2020-08-03 19:20:00|17553.2|17551.7|17554.2|17552.7|17554.2|17552.7|17553.2|17551.7|231
1596482700000|2020-08-03 19:25:00|17555.2|17553.7|17554.2|17552.7|17555.2|17553.7|17554.2|17552.7|142
1596483000000|2020-08-03 19:30:00|17553.9|17551.7|17554.2|17552.7|17555.2|17552.7|17553.2|17551.4|139
1596483300000|2020-08-03 19:35:00|17553.2|17551.7|17554.2|17552.7|17554.5|17552.7|17553.2|17551.7|71
1596483600000|2020-08-03 19:40:00|17554.6|17553.1|17555.2|17553.7|17555.5|17553.7|17554.2|17552.7|167
1596483900000|2020-08-03 19:45:00|17556.2|17554.7|17557.2|17555.7|17557.2|17555.7|17555.2|17553.4|646
1596484200000|2020-08-03 19:50:00|17557.5|17556|17561.1|17559.6|17561.2|17559.7|17557.5|17556|812
1596484500000|2020-08-03 19:55:00|17562.1|17560.6|17562.1|17560.6|17562.4|17560.6|17560.1|17558.6|415
1596521100000|2020-08-04 06:05:00|17553.8|17552.3|17550.8|17549.3|17556.1|17554.3|17550.8|17549.3|1095
1596521400000|2020-08-04 06:10:00|17551.8|17550.3|17546.8|17545.3|17553.8|17552.3|17545.8|17544.3|896
1596521700000|2020-08-04 06:15:00|17546.5|17544.3|17545.8|17544.3|17547.8|17546.3|17543.8|17542.3|861
1596522000000|2020-08-04 06:20:00|17545.4|17543.9|17545.8|17544.3|17546.8|17545.3|17543.8|17542.3|408
1596522300000|2020-08-04 06:25:00|17546.8|17545.3|17548.8|17547.3|17549.8|17548.3|17545.8|17544.3|406
1596522600000|2020-08-04 06:30:00|17549.8|17548.3|17552.8|17551.3|17553.8|17552.3|17549.8|17548.3|698
1596522900000|2020-08-04 06:35:00|17552.4|17550.9|17545.8|17544.3|17552.8|17551.3|17545.8|17543.9|1202
1596523200000|2020-08-04 06:40:00|17546.8|17545.3|17544.7|17543.2|17547.8|17546.3|17544.7|17543.2|1652
1596523500000|2020-08-04 06:45:00|17545.4|17542.9|17552.7|17551.2|17552.7|17551.2|17545.4|17542.9|941
1596523800000|2020-08-04 06:50:00|17551.7|17550.2|17550.7|17549.2|17552.7|17551.2|17549.7|17547.9|658
1596524100000|2020-08-04 06:55:00|17549.7|17548.2|17548.7|17547.2|17549.7|17548.2|17546.7|17545.2|764
1596524400000|2020-08-04 07:00:00|17549.7|17548.2|17543.7|17542.2|17552|17550.2|17542.7|17541.2|2385
1596524700000|2020-08-04 07:05:00|17542.7|17541.2|17544.7|17543.2|17548.7|17547.2|17540.7|17539.2|2804
1596525000000|2020-08-04 07:10:00|17545.1|17543.6|17546.7|17545.2|17547.7|17546.2|17543.7|17541.9|1489
1596525300000|2020-08-04 07:15:00|17547.3|17545.8|17554.7|17553.2|17554.7|17553.2|17545.7|17544.2|2233
1596525600000|2020-08-04 07:20:00|17553.7|17552.2|17556.7|17555.2|17558.7|17557.2|17553.7|17552.2|2025
1596525900000|2020-08-04 07:25:00|17557.7|17556.2|17551.6|17550.1|17557.7|17556.2|17550.6|17549.1|2807
1596526200000|2020-08-04 07:30:00|17550.6|17549.1|17548.6|17547.1|17552.6|17551.1|17548.6|17547.1|1599
1596526500000|2020-08-04 07:35:00|17549.6|17548.1|17545.6|17544.1|17549.6|17548.1|17544.3|17541.8|1579
1596526800000|2020-08-04 07:40:00|17544.6|17543.1|17552.6|17551.1|17552.6|17551.1|17542.6|17541.1|2631
1596527100000|2020-08-04 07:45:00|17551.6|17550.1|17557.6|17556.1|17557.6|17556.1|17551.6|17550.1|2300
1596527400000|2020-08-04 07:50:00|17558|17556.5|17560.6|17559.1|17561.9|17560.1|17556.6|17555.1|2763
1596527700000|2020-08-04 07:55:00|17559.6|17558.1|17559.6|17558.1|17560.6|17559.1|17558.6|17557.1|1168
1596528000000|2020-08-04 08:00:00|17558.6|17557.1|17558.6|17557.1|17558.9|17557.4|17554.6|17553.1|2115
1596528300000|2020-08-04 08:05:00|17559.6|17558.1|17565.6|17564.1|17566.6|17565.1|17558.6|17557.1|3605
1596528600000|2020-08-04 08:10:00|17565.9|17564.4|17566.5|17565|17566.6|17565.1|17561.6|17560.1|1756
1596528900000|2020-08-04 08:15:00|17565.9|17564.4|17575.5|17574|17576.5|17575|17565.9|17564.4|5135
1596529200000|2020-08-04 08:20:00|17574.5|17573|17571.5|17570|17575.5|17574|17571.5|17570|3739
1596529500000|2020-08-04 08:25:00|17572.5|17571|17573.5|17572|17578.5|17577|17572.5|17571|3073
1596529800000|2020-08-04 08:30:00|17572.5|17571|17569.5|17568|17573.5|17572|17568.5|17567|2593
1596530100000|2020-08-04 08:35:00|17570.5|17569|17569.5|17568|17570.8|17569|17567.5|17566|1799
1596530400000|2020-08-04 08:40:00|17568.5|17567|17576.5|17575|17578.1|17576.6|17568.5|17567|3822
1596530700000|2020-08-04 08:45:00|17575.5|17574|17571.5|17570|17576.5|17575|17570.5|17569|3021
1596531000000|2020-08-04 08:50:00|17572.5|17571|17572.5|17571|17572.5|17571|17568.5|17567|1970
1596531300000|2020-08-04 08:55:00|17571.5|17570|17569.5|17568|17572.5|17571|17569.5|17568|2554
1596531600000|2020-08-04 09:00:00|17569.1|17567.6|17573.4|17571.9|17573.5|17572|17569.1|17567.6|4571
1596531900000|2020-08-04 09:05:00|17572.4|17570.9|17573.4|17571.9|17573.4|17571.9|17569.4|17567.9|3894
1596532200000|2020-08-04 09:10:00|17574.4|17572.9|17568.4|17566.9|17576.4|17574.9|17568.4|17566.6|2613
1596532500000|2020-08-04 09:15:00|17568.8|17567.3|17568.4|17566.9|17571.4|17569.9|17568.4|17566.9|1617
1596532800000|2020-08-04 09:20:00|17569.4|17567.9|17574.4|17572.9|17574.7|17572.9|17569.4|17567.9|1586
1596533100000|2020-08-04 09:25:00|17575.4|17573.9|17579.4|17577.9|17579.4|17577.9|17575.4|17573.9|1634
1596533400000|2020-08-04 09:30:00|17580.4|17578.9|17583.4|17581.9|17585.4|17583.9|17579.4|17577.9|3035
1596533700000|2020-08-04 09:35:00|17584.4|17582.9|17588.4|17586.9|17589.4|17587.9|17583.4|17581.9|3907
1596534000000|2020-08-04 09:40:00|17589.4|17587.9|17593.4|17591.9|17595.4|17593.9|17588.4|17586.9|4331
1596534300000|2020-08-04 09:45:00|17594|17592.5|17591.3|17589.8|17595.4|17593.9|17590.3|17588.8|3047
1596534600000|2020-08-04 09:50:00|17592.3|17590.8|17589.3|17587.8|17592.3|17590.8|17587.3|17585.8|3049
1596534900000|2020-08-04 09:55:00|17590.3|17588.8|17589.3|17587.8|17590.3|17588.8|17586.3|17584.8|3149
1596535200000|2020-08-04 10:00:00|17590.3|17588.8|17592.3|17590.8|17592.3|17590.8|17589.3|17587.8|1492
1596535500000|2020-08-04 10:05:00|17593.3|17591.8|17589.3|17587.8|17593.3|17591.8|17589.3|17587.8|1727
1596535800000|2020-08-04 10:10:00|17589.9|17588.4|17588.3|17586.8|17590.6|17588.8|17587.3|17585.8|1495
1596536100000|2020-08-04 10:15:00|17587.3|17585.8|17582.3|17580.8|17587.3|17585.8|17581.3|17579.8|2124
1596536400000|2020-08-04 10:20:00|17583|17581.5|17583.3|17581.8|17584.3|17582.8|17581.3|17579.8|2340
1596536700000|2020-08-04 10:25:00|17583.6|17582.1|17584.3|17582.8|17584.3|17582.8|17582.3|17580.8|2696
1596537000000|2020-08-04 10:30:00|17585.3|17583.8|17583.2|17581.7|17585.3|17583.8|17583.2|17581.7|1291
1596537300000|2020-08-04 10:35:00|17584.2|17582.7|17588.2|17586.7|17588.2|17586.7|17582.2|17580.7|2209
1596537600000|2020-08-04 10:40:00|17587.2|17585.7|17589.2|17587.7|17589.2|17587.7|17587.2|17585.7|1552
1596537900000|2020-08-04 10:45:00|17588.2|17586.7|17588.2|17586.7|17589.5|17587.7|17587.2|17585.7|719
1596538200000|2020-08-04 10:50:00|17587.8|17586.3|17583.2|17581.7|17588.2|17586.7|17583.2|17581.7|1502
1596538500000|2020-08-04 10:55:00|17584.2|17582.7|17586.2|17584.7|17586.5|17584.7|17584.2|17582.7|1072
1596538800000|2020-08-04 11:00:00|17587.2|17585.7|17588.2|17586.7|17589.2|17587.7|17585.2|17583.7|1169
1596539100000|2020-08-04 11:05:00|17587.2|17585.7|17588.2|17586.7|17589.2|17587.7|17587.2|17585.7|1341
1596539400000|2020-08-04 11:10:00|17587.2|17585.7|17591.2|17589.7|17592.2|17590.7|17587.2|17585.7|969
1596539700000|2020-08-04 11:15:00|17591.8|17590.3|17595.1|17593.6|17595.2|17593.7|17590.5|17589|3169
1596540000000|2020-08-04 11:20:00|17594.8|17592.3|17591.1|17589.6|17595.1|17593.6|17590.1|17588.6|2704
1596540300000|2020-08-04 11:25:00|17590.1|17588.6|17588.1|17586.6|17591.1|17589.6|17588.1|17586.6|1515
1596540600000|2020-08-04 11:30:00|17589.1|17587.6|17587.1|17585.6|17591.1|17589.6|17587.1|17585.6|1867
1596540900000|2020-08-04 11:35:00|17587.5|17586|17585.1|17583.6|17587.5|17586|17585.1|17583.6|2553
1596541200000|2020-08-04 11:40:00|17584.1|17582.6|17584.1|17582.6|17585.1|17583.6|17584.1|17582.6|1532
1596541500000|2020-08-04 11:45:00|17584.7|17583.2|17584.1|17582.6|17585.1|17583.6|17583.1|17581.6|1182
1596541800000|2020-08-04 11:50:00|17583.1|17581.6|17582.1|17580.6|17584.7|17583.2|17582.1|17580.6|2816
1596542100000|2020-08-04 11:55:00|17581.7|17580.2|17581.1|17579.6|17582.1|17580.6|17581.1|17579.6|1052
1596542400000|2020-08-04 12:00:00|17581.7|17580.2|17587.1|17585.6|17588.1|17586.6|17581.7|17580.2|1605
1596542700000|2020-08-04 12:05:00|17588.1|17586.6|17583|17581.5|17588.4|17586.6|17583|17581.5|1294
1596543000000|2020-08-04 12:10:00|17584|17582.5|17583|17581.5|17584.3|17582.5|17582|17580.5|929
1596543300000|2020-08-04 12:15:00|17584|17582.5|17584|17582.5|17585|17583.5|17583|17581.5|1617
1596543600000|2020-08-04 12:20:00|17585|17583.5|17586|17584.5|17587|17585.5|17584|17582.5|2308
1596543900000|2020-08-04 12:25:00|17587|17585.5|17589|17587.5|17590|17588.5|17587|17585.5|1749
1596544200000|2020-08-04 12:30:00|17590|17588.5|17592|17590.5|17593|17591.5|17588|17586.5|5260
1596544500000|2020-08-04 12:35:00|17592.6|17591.1|17596|17594.5|17597.3|17595.5|17592|17590.5|3106
1596544800000|2020-08-04 12:40:00|17597|17595.5|17598|17596.5|17598|17596.5|17595|17593.5|2912
1596545100000|2020-08-04 12:45:00|17599|17597.5|17599|17597.5|17600|17598.5|17597|17595.5|1929
1596545400000|2020-08-04 12:50:00|17598|17596.5|17603.9|17602.4|17603.9|17602.4|17598|17596.5|6777
1596545700000|2020-08-04 12:55:00|17602.9|17601.4|17603.9|17602.4|17605.9|17604.4|17602.9|17601.4|3276
1596546000000|2020-08-04 13:00:00|17604.9|17603.4|17598.9|17597.4|17605.9|17604.4|17597.9|17596.4|3428
1596546300000|2020-08-04 13:05:00|17599.3|17597.8|17599.9|17598.4|17601.9|17600.4|17597.9|17596.4|992
1596546600000|2020-08-04 13:10:00|17600.9|17599.4|17600.9|17599.4|17602.2|17600.7|17599.9|17598.1|1317
1596546900000|2020-08-04 13:15:00|17601.9|17599.7|17598.9|17597.4|17601.9|17600.4|17598.9|17597.4|2140
1596547200000|2020-08-04 13:20:00|17597.9|17596.4|17594.9|17593.4|17598.9|17597.4|17593.9|17592.4|3180
1596547500000|2020-08-04 13:25:00|17593.9|17592.4|17594.9|17593.4|17595.9|17594.4|17593.9|17592.4|2405
1596547800000|2020-08-04 13:30:00|17593.9|17592.4|17594.9|17593.4|17595.9|17594.4|17593.9|17592.4|2196
1596548100000|2020-08-04 13:35:00|17595.5|17594|17599.8|17598.3|17602.8|17601.3|17594.9|17593.4|3204
1596548400000|2020-08-04 13:40:00|17600.8|17599.3|17601.8|17600.3|17601.8|17600.3|17599.8|17598.3|1554
1596548700000|2020-08-04 13:45:00|17600.8|17599.3|17606.8|17605.3|17607.1|17605.3|17599.8|17598.3|3003
1596549000000|2020-08-04 13:50:00|17607.5|17606|17606.8|17605.3|17607.5|17606|17604.8|17603|2590
1596549300000|2020-08-04 13:55:00|17607.5|17606|17610.8|17609.3|17610.8|17609.3|17607.5|17606|3752
1596549600000|2020-08-04 14:00:00|17610.2|17608.7|17607.8|17606.3|17610.8|17609.3|17606.8|17605.3|2300
1596549900000|2020-08-04 14:05:00|17608.8|17607.3|17608.8|17607.3|17612.4|17610.9|17606.8|17605.3|3536
1596550200000|2020-08-04 14:10:00|17609.4|17607.9|17609.8|17608.3|17611.8|17610.3|17607.8|17606.3|1914
1596550500000|2020-08-04 14:15:00|17608.8|17607.3|17602.8|17601.3|17610.8|17609.3|17602.8|17601.3|1871
1596550800000|2020-08-04 14:20:00|17603.8|17602.3|17607.7|17606.2|17608.8|17607.3|17603.8|17602.3|1680
1596551100000|2020-08-04 14:25:00|17607.4|17605.9|17605.7|17604.2|17607.4|17605.9|17603.7|17602.2|2775
1596551400000|2020-08-04 14:30:00|17605.4|17603.9|17606.7|17605.2|17607.7|17606.2|17602.7|17601.2|2933
1596551700000|2020-08-04 14:35:00|17607.7|17606.2|17612.7|17611.2|17613.7|17612.2|17607.7|17606.2|2587
1596552000000|2020-08-04 14:40:00|17611.7|17610.2|17608.7|17607.2|17612.7|17611.2|17608.7|17607.2|2589
1596552300000|2020-08-04 14:45:00|17608.3|17606.8|17602.7|17601.2|17611|17608.5|17602.7|17601.2|5068
1596552600000|2020-08-04 14:50:00|17602.3|17600.8|17599.7|17598.2|17602.7|17601.2|17597.7|17596.2|3107
1596552900000|2020-08-04 14:55:00|17599.1|17597.6|17605.7|17604.2|17605.7|17604.2|17596.7|17595.2|4214
1596553200000|2020-08-04 15:00:00|17604.7|17603.2|17604.7|17603.2|17605.7|17604.2|17600.7|17599.2|2843
1596553500000|2020-08-04 15:05:00|17603.7|17602.2|17603.7|17602.2|17604.7|17603.2|17602.7|17601.2|2213
1596553800000|2020-08-04 15:10:00|17602.7|17601.2|17602.6|17601.1|17603.7|17602.2|17598.6|17597.1|5883
1596554100000|2020-08-04 15:15:00|17603|17601.5|17599.6|17598.1|17605.6|17604.1|17599.6|17598.1|3895
1596554400000|2020-08-04 15:20:00|17598.6|17597.1|17594.6|17593.1|17598.6|17597.1|17594.6|17593.1|1599
1596554700000|2020-08-04 15:25:00|17593.9|17592.1|17599.6|17598.1|17599.6|17598.1|17593.6|17592.1|2210
1596555000000|2020-08-04 15:30:00|17600.6|17599.1|17597.6|17596.1|17600.6|17599.1|17596.6|17595.1|2997
1596555300000|2020-08-04 15:35:00|17598.6|17597.1|17598.6|17597.1|17598.6|17597.1|17597.6|17596.1|1107
1596555600000|2020-08-04 15:40:00|17598.2|17596.7|17599.6|17598.1|17599.6|17598.1|17597.6|17596.1|588
1596555900000|2020-08-04 15:45:00|17598.6|17597.1|17599.6|17598.1|17599.6|17598.1|17597.6|17596.1|743
1596556200000|2020-08-04 15:50:00|17600.6|17599.1|17601.6|17600.1|17601.6|17600.1|17599.6|17598.1|786
1596556500000|2020-08-04 15:55:00|17600.6|17599.1|17601.5|17600|17601.6|17600.1|17600.5|17599|703
1596556800000|2020-08-04 16:00:00|17601.9|17600.4|17610.5|17609|17611.5|17610|17601.9|17600.4|2305
1596557100000|2020-08-04 16:05:00|17611.5|17610|17610.5|17609|17611.5|17610|17609.5|17608|1321
1596557400000|2020-08-04 16:10:00|17609.8|17608.3|17610.5|17609|17611.5|17610|17609.5|17608|455
1596557700000|2020-08-04 16:15:00|17609.5|17608|17608.5|17607|17610.5|17609|17607.5|17606|813
1596558000000|2020-08-04 16:20:00|17608.2|17606.7|17609.5|17608|17610.8|17609|17608.2|17606.7|601
1596558300000|2020-08-04 16:25:00|17609.9|17608.4|17611.5|17610|17612.8|17611|17609.5|17608|374
1596558600000|2020-08-04 16:30:00|17612.8|17610.3|17611.5|17610|17612.8|17611|17611.5|17609.7|344
1596558900000|2020-08-04 16:35:00|17612.5|17610.6|17611.5|17610|17612.5|17611|17611.5|17610|285
1596559200000|2020-08-04 16:40:00|17612.5|17611|17613.4|17611.9|17613.4|17611.9|17611.5|17610|311
1596559500000|2020-08-04 16:45:00|17612.4|17610.9|17611.4|17609.9|17612.4|17610.9|17611.4|17609.9|257
1596559800000|2020-08-04 16:50:00|17610.4|17608.9|17610.4|17608.9|17610.4|17608.9|17610.4|17608.9|282
1596560100000|2020-08-04 16:55:00|17611.1|17609.6|17611.4|17609.9|17612.4|17610.9|17610.4|17608.9|602
1596560400000|2020-08-04 17:00:00|17612|17610.5|17612.4|17610.9|17612.4|17610.9|17611.4|17609.6|143
1596560700000|2020-08-04 17:05:00|17611.4|17609.9|17612.4|17610.9|17612.4|17610.9|17611.4|17609.9|168
1596561000000|2020-08-04 17:10:00|17611.4|17609.9|17611.4|17609.9|17611.4|17609.9|17610.4|17608.9|201
1596561300000|2020-08-04 17:15:00|17611.7|17609.2|17610.4|17608.9|17611.7|17609.2|17610.4|17608.9|61
1596561600000|2020-08-04 17:20:00|17609.7|17607.9|17612.4|17610.9|17612.4|17610.9|17609.4|17607.9|327
1596561900000|2020-08-04 17:25:00|17611.4|17609.9|17613.3|17611.8|17613.4|17611.9|17611.4|17609.9|619
1596562200000|2020-08-04 17:30:00|17612.3|17610.8|17615.3|17613.8|17615.3|17613.8|17612.3|17610.8|403
1596562500000|2020-08-04 17:35:00|17615|17613.5|17614.3|17612.8|17615|17613.5|17614.3|17612.8|108
1596562800000|2020-08-04 17:40:00|17615|17613.5|17615|17613.5|17615.3|17613.5|17614.3|17612.5|304
1596563100000|2020-08-04 17:45:00|17614.3|17612.5|17615|17613.5|17615|17613.5|17614.3|17612.5|81
1596563400000|2020-08-04 17:50:00|17615.3|17613.8|17614.3|17612.8|17615.3|17613.8|17613.7|17612.2|344
1596563700000|2020-08-04 17:55:00|17615.3|17613.8|17616.3|17614.8|17616.3|17614.8|17614.3|17612.8|155
1596564000000|2020-08-04 18:00:00|17615.3|17613.8|17615.3|17613.8|17615.3|17613.8|17614.3|17612.8|354
1596564300000|2020-08-04 18:05:00|17614.3|17612.8|17615.3|17613.8|17615.3|17613.8|17614.3|17612.8|131
1596564600000|2020-08-04 18:10:00|17615.9|17614.4|17616.3|17614.8|17616.3|17614.8|17615.3|17613.8|121
1596564900000|2020-08-04 18:15:00|17615.3|17613.8|17615.2|17613.7|17617.2|17615.7|17615.2|17613.7|1257
1596565200000|2020-08-04 18:20:00|17614.2|17612.7|17614.2|17612.7|17614.2|17612.7|17613.2|17611.7|100
1596565500000|2020-08-04 18:25:00|17614.6|17613.1|17616.2|17613.7|17616.6|17615.1|17614.2|17612.7|455
1596565800000|2020-08-04 18:30:00|17615.2|17613.2|17616.2|17614.7|17616.5|17614.7|17615.2|17613.2|206
1596566100000|2020-08-04 18:35:00|17616.5|17614|17615.2|17613.7|17616.5|17614.7|17615.2|17613.7|267
1596566400000|2020-08-04 18:40:00|17614.2|17612.7|17614.2|17612.7|17615.5|17613.7|17614.2|17612.4|82
1596566700000|2020-08-04 18:45:00|17613.8|17612.3|17614.2|17612.7|17615.2|17613|17613.2|17611.7|138
1596567000000|2020-08-04 18:50:00|17613.2|17611.7|17613.2|17611.7|17614.2|17612.7|17613.2|17611.7|47
1596567300000|2020-08-04 18:55:00|17614.2|17612.2|17618.2|17616.7|17618.2|17616.7|17613.7|17612.2|465
1596567600000|2020-08-04 19:00:00|17619.2|17617.7|17618.1|17616.6|17619.2|17617.7|17618.1|17616.6|319
1596567900000|2020-08-04 19:05:00|17619.1|17617.6|17618.1|17616.6|17619.1|17617.6|17618.1|17616.6|72
1596568200000|2020-08-04 19:10:00|17617.1|17615.6|17618.1|17616.6|17618.1|17616.6|17617.1|17615.6|24
1596568500000|2020-08-04 19:15:00|17617.7|17616.2|17618.1|17616.6|17619.1|17617.6|17617.1|17615.6|287
1596568800000|2020-08-04 19:20:00|17618.5|17617|17617.8|17615.3|17619.1|17617.6|17617.1|17615.3|349
1596569100000|2020-08-04 19:25:00|17618.1|17615.6|17617.1|17615.6|17618.4|17616.6|17617.1|17615.6|135
1596569400000|2020-08-04 19:30:00|17618.1|17616.6|17618.1|17616.6|17618.1|17616.6|17617.1|17615.6|186
1596569700000|2020-08-04 19:35:00|17617.7|17616.2|17619.1|17617.6|17620.1|17618.6|17617.7|17616.2|396
1596570000000|2020-08-04 19:40:00|17618.1|17616.6|17619.1|17617.6|17619.1|17617.6|17618.1|17616.2|143
1596570300000|2020-08-04 19:45:00|17618.4|17616.9|17619.4|17617.9|17620.4|17618.6|17618.1|17616.6|350
1596570600000|2020-08-04 19:50:00|17619|17617.5|17620|17618.5|17621|17619.5|17619|17617.5|362
1596570900000|2020-08-04 19:55:00|17621|17619.5|17620|17618.5|17621.7|17619.5|17620|17618.5|414
1596607500000|2020-08-05 06:05:00|17604.7|17603.2|17602.7|17601.2|17606.7|17605.2|17601.7|17599.9|1298
1596607800000|2020-08-05 06:10:00|17602.4|17600.2|17600.7|17599.2|17605.7|17604.2|17599.7|17598.2|1222
1596608100000|2020-08-05 06:15:00|17599.7|17598.2|17601.7|17600.2|17603.7|17602.2|17598.7|17596.9|1030
1596608400000|2020-08-05 06:20:00|17600.7|17599.2|17597.7|17596.2|17602.7|17601.2|17597.7|17596.2|938
1596608700000|2020-08-05 06:25:00|17598.3|17596.8|17594.7|17593.2|17598.7|17597.2|17594.7|17593.2|1713
1596609000000|2020-08-05 06:30:00|17595.7|17594.2|17590.7|17589.2|17595.7|17594.2|17590.7|17589.2|2406
1596609300000|2020-08-05 06:35:00|17591.7|17590.2|17588.6|17587.1|17592.6|17591.1|17588.6|17586.1|1310
1596609600000|2020-08-05 06:40:00|17589.6|17588.1|17594.6|17593.1|17595.6|17594.1|17589.6|17588.1|1899
1596609900000|2020-08-05 06:45:00|17593.6|17592.1|17597.6|17596.1|17598.6|17597.1|17593.6|17592.1|1546
1596610200000|2020-08-05 06:50:00|17598.6|17597.1|17593.6|17592.1|17598.6|17597.1|17593.6|17592.1|1242
1596610500000|2020-08-05 06:55:00|17594.6|17593.1|17595.6|17594.1|17596.6|17595.1|17593.6|17592.1|1017
1596610800000|2020-08-05 07:00:00|17596.6|17595.1|17593.6|17592.1|17596.6|17595.1|17592.6|17591.1|1972
1596611100000|2020-08-05 07:05:00|17595.6|17594.1|17599.6|17598.1|17600.6|17599.1|17594.6|17593.1|2332
1596611400000|2020-08-05 07:10:00|17598.6|17597.1|17598.6|17597.1|17601.6|17600.1|17598.6|17597.1|957
1596611700000|2020-08-05 07:15:00|17597.6|17596.1|17585.6|17584.1|17597.6|17596.1|17585.6|17584.1|2929
1596612000000|2020-08-05 07:20:00|17586.2|17584.7|17590.5|17589|17590.5|17589|17583.6|17582.1|3047
1596612300000|2020-08-05 07:25:00|17591.5|17590|17590.5|17589|17593.5|17592|17587.5|17586|2535
1596612600000|2020-08-05 07:30:00|17589.5|17588|17591.5|17590|17592.5|17591|17589.5|17588|1247
1596612900000|2020-08-05 07:35:00|17591.9|17590.4|17592.5|17591|17596.5|17595|17591.5|17590|1795
1596613200000|2020-08-05 07:40:00|17591.5|17590|17591.5|17590|17593.5|17592|17588.5|17586.7|1841
1596613500000|2020-08-05 07:45:00|17590.5|17589|17587.5|17586|17591.5|17590|17586.5|17585|2350
1596613800000|2020-08-05 07:50:00|17586.5|17585|17583.5|17582|17588.5|17587|17582.5|17581|3937
1596614100000|2020-08-05 07:55:00|17582.5|17581|17586.5|17585|17586.5|17585|17580.5|17579|3700
1596614400000|2020-08-05 08:00:00|17587.8|17585.3|17591.5|17590|17592.5|17591|17587.5|17585.3|1753
1596614700000|2020-08-05 08:05:00|17592.1|17590.6|17582.4|17580.9|17593.1|17591.6|17582.1|17580.6|2834
1596615000000|2020-08-05 08:10:00|17581.4|17579.9|17575.4|17573.9|17584.4|17582.9|17575.4|17573.9|3831
1596615300000|2020-08-05 08:15:00|17576.4|17574.9|17579.4|17577.9|17581.4|17579.9|17576.4|17574.9|3513
1596615600000|2020-08-05 08:20:00|17578.4|17576.9|17580.4|17578.9|17580.4|17578.9|17576.4|17574.9|1908
1596615900000|2020-08-05 08:25:00|17579.4|17577.9|17583.4|17581.9|17584.4|17582.9|17578.4|17576.9|2081
1596616200000|2020-08-05 08:30:00|17583.7|17581.2|17583.4|17581.9|17584.4|17582.9|17581.4|17579.9|2647
1596616500000|2020-08-05 08:35:00|17584|17582.5|17585.4|17583.9|17585.4|17583.9|17582.4|17580.9|1443
1596616800000|2020-08-05 08:40:00|17584.4|17582.9|17584.4|17582.9|17586.7|17584.9|17582.7|17581.2|1454
1596617100000|2020-08-05 08:45:00|17583.4|17581.9|17581.4|17579.9|17583.4|17581.9|17581.4|17579.9|1260
1596617400000|2020-08-05 08:50:00|17580.4|17578.9|17581.3|17579.8|17582.4|17580.9|17580.4|17578.9|804
1596617700000|2020-08-05 08:55:00|17581.7|17580.2|17580.3|17578.8|17582.3|17580.8|17579.3|17577.8|1607
1596618000000|2020-08-05 09:00:00|17581.3|17579.8|17582.3|17580.8|17584.6|17582.8|17581.3|17579.8|1631
1596618300000|2020-08-05 09:05:00|17581.3|17579.8|17580.3|17578.8|17583.3|17581.8|17580.3|17578.8|1417
1596618600000|2020-08-05 09:10:00|17579.3|17577.8|17577.3|17575.8|17580.3|17578.8|17575.3|17573.8|4517
1596618900000|2020-08-05 09:15:00|17576.3|17574.8|17580.3|17578.8|17581.3|17579.8|17576.3|17574.8|1476
1596619200000|2020-08-05 09:20:00|17581.3|17579.8|17580.3|17578.8|17582.3|17580.8|17579.3|17577.8|1766
1596619500000|2020-08-05 09:25:00|17579.6|17578.1|17577.3|17575.8|17579.6|17578.1|17576.3|17574.8|2765
1596619800000|2020-08-05 09:30:00|17578|17575.5|17580.3|17578.8|17582.3|17580.8|17577.3|17575.5|2549
1596620100000|2020-08-05 09:35:00|17581.3|17579.8|17575.3|17573.8|17581.6|17579.8|17573.3|17571.8|2924
1596620400000|2020-08-05 09:40:00|17575.6|17574.1|17569.2|17567.7|17578.6|17576.7|17569.2|17567.7|2806
1596620700000|2020-08-05 09:45:00|17570.2|17568.7|17566.2|17564.7|17570.2|17568.7|17565.2|17563.7|2842
1596621000000|2020-08-05 09:50:00|17565.2|17563.7|17565.2|17563.7|17566.2|17564.7|17563.2|17561.7|2572
1596621300000|2020-08-05 09:55:00|17564.2|17562.7|17568.2|17566.7|17568.2|17566.7|17564.2|17562.7|1717
1596621600000|2020-08-05 10:00:00|17567.6|17566.1|17561.2|17559.7|17568.2|17566.7|17561.2|17559.7|2821
1596621900000|2020-08-05 10:05:00|17560.8|17559.3|17563.2|17561.7|17563.2|17561.7|17559.2|17557.7|3260
1596622200000|2020-08-05 10:10:00|17562.2|17560.7|17561.2|17559.7|17563.2|17561.7|17560.8|17559.3|1632
1596622500000|2020-08-05 10:15:00|17560.2|17558.7|17558.8|17556.3|17561.2|17559.7|17555.5|17554|2815
1596622800000|2020-08-05 10:20:00|17559.2|17557.7|17559.2|17557.7|17559.2|17557.7|17557.2|17555.7|1965
1596623100000|2020-08-05 10:25:00|17558.8|17557.3|17557.1|17555.6|17559.5|17557.7|17557.1|17555.6|1530
1596623400000|2020-08-05 10:30:00|17556.1|17554.6|17559.1|17557.6|17559.1|17557.6|17556.1|17554.6|2314
1596623700000|2020-08-05 10:35:00|17558.1|17556.6|17556.1|17554.6|17558.1|17556.6|17555.4|17553.6|2335
1596624000000|2020-08-05 10:40:00|17556.8|17555.3|17556.1|17554.6|17557.1|17555.6|17552.1|17550.6|3565
1596624300000|2020-08-05 10:45:00|17555.1|17553.6|17554.1|17552.6|17556.4|17554.6|17552.1|17550.6|2022
1596624600000|2020-08-05 10:50:00|17555.1|17553.6|17555.1|17553.6|17555.1|17553.6|17553.1|17551.6|1078
1596624900000|2020-08-05 10:55:00|17554.1|17552.6|17558.1|17556.6|17559.4|17557.6|17554.1|17552.6|3380
1596625200000|2020-08-05 11:00:00|17557.1|17555.6|17555.1|17553.6|17557.1|17555.6|17554.1|17552.6|1087
1596625500000|2020-08-05 11:05:00|17554.1|17552.6|17551.1|17549.6|17554.1|17552.6|17550.7|17548.6|2525
1596625800000|2020-08-05 11:10:00|17551.4|17549.9|17550|17548.5|17554.1|17552.6|17550|17548.5|1340
1596626100000|2020-08-05 11:15:00|17549|17547.5|17548|17546.5|17549|17547.5|17547|17545.5|2462
1596626400000|2020-08-05 11:20:00|17547|17545.5|17548|17546.5|17548|17546.5|17545|17543.5|1689
1596626700000|2020-08-05 11:25:00|17549|17547.5|17549|17547.5|17550.7|17549.2|17548|17546.5|2282
1596627000000|2020-08-05 11:30:00|17548|17546.5|17546|17544.5|17550|17548.5|17546|17544.5|1712
1596627300000|2020-08-05 11:35:00|17545|17543.5|17548|17546.5|17548|17546.5|17545|17543.5|1259
1596627600000|2020-08-05 11:40:00|17547|17545.5|17551|17549.5|17552|17550.5|17547|17545.5|1909
1596627900000|2020-08-05 11:45:00|17552|17550.5|17551.7|17550.2|17554|17552.5|17551.7|17550.2|1190
1596628200000|2020-08-05 11:50:00|17551|17549.5|17554|17552.5|17555|17553.5|17550|17548.2|2728
1596628500000|2020-08-05 11:55:00|17553|17551.5|17548.9|17547.4|17553|17551.5|17548.9|17547.4|1983
1596628800000|2020-08-05 12:00:00|17547.9|17546.4|17548.9|17547.4|17549.9|17548.4|17546.9|17545.4|1503
1596629100000|2020-08-05 12:05:00|17549.6|17547.1|17549.9|17548.4|17549.9|17548.4|17546.9|17545.4|1826
1596629400000|2020-08-05 12:10:00|17548.9|17547.4|17546.9|17545.4|17550.2|17548.4|17546.9|17545.4|1276
1596629700000|2020-08-05 12:15:00|17547.9|17546.4|17553.9|17552.4|17558.9|17557.4|17547.9|17545.4|5424
1596630000000|2020-08-05 12:20:00|17554.3|17552.8|17546.9|17545.4|17555.9|17554.4|17544.9|17543.4|4824
1596630300000|2020-08-05 12:25:00|17547.5|17546|17551.9|17550.4|17552.9|17551.4|17546.9|17545.4|2966
1596630600000|2020-08-05 12:30:00|17550.9|17549.4|17541.9|17540.4|17551.9|17550.4|17539.9|17538.4|6794
1596630900000|2020-08-05 12:35:00|17542.9|17541.4|17540.9|17539.4|17544.9|17543.4|17538.9|17537.4|3356
1596631200000|2020-08-05 12:40:00|17539.9|17538.4|17543.9|17542.4|17543.9|17542.4|17536.9|17535.4|3507
1596631500000|2020-08-05 12:45:00|17542.9|17541.4|17542.8|17541.3|17543.8|17542.3|17539.8|17537.3|2506
1596631800000|2020-08-05 12:50:00|17543.8|17542.3|17544.8|17543.3|17546.8|17545.3|17543.8|17542|2558
1596632100000|2020-08-05 12:55:00|17543.8|17542.3|17538.8|17537.3|17543.8|17542.3|17534.8|17533.3|3372
1596632400000|2020-08-05 13:00:00|17538.5|17537|17536.8|17535.3|17539.8|17538.3|17534.8|17533.3|4818
1596632700000|2020-08-05 13:05:00|17537.8|17536.3|17541.8|17540.3|17542.8|17541.3|17537.8|17536.3|2653
1596633000000|2020-08-05 13:10:00|17542.5|17540|17538.4|17536.9|17542.8|17540.3|17535.8|17534.3|3612
1596633300000|2020-08-05 13:15:00|17537.4|17535.9|17533.4|17531.9|17540.4|17538.9|17532.4|17530.9|3436
1596633600000|2020-08-05 13:20:00|17534.4|17532.9|17532.4|17530.9|17535.4|17533.9|17532.4|17530.9|4469
1596633900000|2020-08-05 13:25:00|17533.4|17531.9|17539.4|17537.9|17539.4|17537.9|17532.4|17530.6|2094
1596634200000|2020-08-05 13:30:00|17540|17538.5|17536.4|17534.9|17540.4|17538.9|17534.4|17532.9|2800
1596634500000|2020-08-05 13:35:00|17535.4|17533.9|17533.4|17531.9|17536.4|17534.9|17533.4|17531.6|2283
1596634800000|2020-08-05 13:40:00|17532.4|17530.9|17535.4|17533.9|17535.4|17533.9|17531.4|17529.6|2645
1596635100000|2020-08-05 13:45:00|17536.4|17534.9|17542.3|17540.8|17543.3|17541.8|17535.4|17533.9|3715
1596635400000|2020-08-05 13:50:00|17541.3|17539.8|17539.3|17537.8|17542.3|17540.8|17536.3|17534.5|2611
1596635700000|2020-08-05 13:55:00|17538.3|17536.8|17536.3|17533.8|17541.7|17539.8|17534.3|17532.8|2231
1596636000000|2020-08-05 14:00:00|17535.3|17534|17529.3|17527.8|17535.5|17534|17529.3|17527.8|3955
1596636300000|2020-08-05 14:05:00|17529|17527.5|17525.3|17523.8|17529.7|17528.2|17524.7|17523.2|4219
1596636600000|2020-08-05 14:10:00|17526.3|17524.8|17528.3|17526.8|17529.6|17527.8|17524.9|17523.4|2730
1596636900000|2020-08-05 14:15:00|17529.3|17527.8|17525.3|17523.8|17530.9|17529.4|17524.3|17522.8|2247
1596637200000|2020-08-05 14:20:00|17524.3|17522.8|17527.3|17525.8|17527.3|17525.8|17522.3|17520.8|2852
1596637500000|2020-08-05 14:25:00|17526.3|17524.8|17523.3|17521.8|17527.3|17525.8|17522.3|17520.8|1348
1596637800000|2020-08-05 14:30:00|17522.3|17520.8|17522.3|17520.8|17525.3|17523.8|17522.3|17520.8|1489
1596638100000|2020-08-05 14:35:00|17521.3|17519.8|17527.2|17525.7|17527.2|17525.7|17518.2|17516.7|4561
1596638400000|2020-08-05 14:40:00|17526.2|17524.7|17526.2|17524.7|17528.2|17526.7|17523.2|17521.7|2537
1596638700000|2020-08-05 14:45:00|17527.2|17525.7|17527.2|17525.7|17529.5|17527.7|17525.2|17523.7|4134
1596639000000|2020-08-05 14:50:00|17527.6|17526.1|17523.2|17521.7|17528.2|17526.7|17523.2|17521.7|2430
1596639300000|2020-08-05 14:55:00|17522.2|17520.7|17521.2|17519.7|17524.2|17522.7|17519.2|17517.4|2279
1596639600000|2020-08-05 15:00:00|17520.2|17518.7|17522.2|17520.7|17523.2|17521.7|17520.2|17518.7|2664
1596639900000|2020-08-05 15:05:00|17522.8|17521.3|17525.2|17523.7|17525.5|17523.7|17522.2|17520.7|1453
1596640200000|2020-08-05 15:10:00|17524.2|17522.7|17528.2|17526.7|17529.2|17527.7|17522.2|17520.7|4745
1596640500000|2020-08-05 15:15:00|17527.2|17525.7|17525.2|17523.7|17527.2|17525.7|17524.2|17522.7|5422
1596640800000|2020-08-05 15:20:00|17526.2|17524.7|17526.1|17524.6|17526.2|17524.7|17522.1|17520.6|2702
1596641100000|2020-08-05 15:25:00|17525.8|17524.3|17524.1|17522.6|17525.8|17524.3|17524.1|17522.3|1178
1596641400000|2020-08-05 15:30:00|17525.1|17523.6|17529.1|17527.6|17530.1|17528.6|17524.1|17522.6|2029
1596641700000|2020-08-05 15:35:00|17528.1|17526.6|17529.1|17527.6|17529.1|17527.6|17526.8|17525.3|1452
1596642000000|2020-08-05 15:40:00|17529.8|17527.3|17530.1|17528.6|17531.1|17529.6|17529.1|17527.3|996
1596642300000|2020-08-05 15:45:00|17529.1|17527.6|17528.1|17526.6|17530.1|17528.6|17528.1|17526.6|2262
1596642600000|2020-08-05 15:50:00|17528.4|17526.9|17527.1|17525.6|17529.4|17527.6|17527.1|17525.6|630
1596642900000|2020-08-05 15:55:00|17526.7|17525.2|17528.1|17526.6|17528.1|17526.6|17526.1|17524.6|914
1596643200000|2020-08-05 16:00:00|17527.1|17525.6|17528.1|17526.6|17529.1|17527.6|17527.1|17525.6|329
1596643500000|2020-08-05 16:05:00|17527.1|17525.6|17524|17522.5|17527.1|17525.6|17524|17522.2|508
1596643800000|2020-08-05 16:10:00|17525|17523.5|17523|17521.5|17526|17524.5|17523|17521.5|1055
1596644100000|2020-08-05 16:15:00|17523.7|17522.2|17523|17521.5|17524|17522.5|17522|17520.5|557
1596644400000|2020-08-05 16:20:00|17522|17520.5|17522|17520.5|17523|17521.5|17520.4|17518.5|1049
1596644700000|2020-08-05 16:25:00|17523|17521.5|17523|17521.5|17523|17521.5|17521|17519.5|1110
1596645000000|2020-08-05 16:30:00|17522.7|17520.5|17522|17520.5|17523|17521.5|17522|17520.5|269
1596645300000|2020-08-05 16:35:00|17521.4|17519.9|17523|17521.5|17523.3|17521.5|17521|17519.5|779
1596645600000|2020-08-05 16:40:00|17524|17522.5|17524|17522.5|17524|17522.5|17523|17521|375
1596645900000|2020-08-05 16:45:00|17523.6|17522.1|17525|17523.5|17525|17523.5|17523|17521.1|242
1596646200000|2020-08-05 16:50:00|17525.6|17524.1|17525.9|17524.4|17526|17524.5|17525|17523.1|648
1596646500000|2020-08-05 16:55:00|17524.9|17523.4|17524.9|17523.4|17524.9|17523.4|17524.9|17523.4|614
1596646800000|2020-08-05 17:00:00|17525.9|17524.4|17526.9|17525.4|17526.9|17525.4|17524.9|17523.4|351
1596647100000|2020-08-05 17:05:00|17527.9|17526.4|17527.9|17526.4|17527.9|17526.4|17526.9|17525.1|259
1596647400000|2020-08-05 17:10:00|17528.9|17527.4|17528.9|17527.4|17528.9|17527.4|17527.9|17526.4|478
1596647700000|2020-08-05 17:15:00|17527.9|17526.4|17528.9|17527.4|17529.2|17527.4|17527.9|17526.4|269
1596648000000|2020-08-05 17:20:00|17528.4|17526.4|17529.9|17528.4|17530.9|17529.4|17528.4|17526.4|318
1596648300000|2020-08-05 17:25:00|17530.5|17529|17529.9|17528.4|17530.5|17529|17529.9|17528.4|56
1596648600000|2020-08-05 17:30:00|17530.9|17529.4|17530.9|17529.4|17530.9|17529.4|17528.9|17527.4|502
1596648900000|2020-08-05 17:35:00|17529.9|17528.4|17531.9|17530.4|17531.9|17530.4|17529.9|17528|181
1596649200000|2020-08-05 17:40:00|17532.9|17531.4|17532.8|17531.3|17532.9|17531.4|17532.2|17530.7|485
1596649500000|2020-08-05 17:45:00|17533.8|17531.7|17533.8|17532.3|17534.8|17533.3|17532.8|17531.3|348
1596649800000|2020-08-05 17:50:00|17534.8|17533.3|17532.8|17531.3|17534.8|17533.3|17531.8|17530.3|353
1596650100000|2020-08-05 17:55:00|17531.8|17530.3|17532.8|17531.3|17533.1|17531.3|17531.8|17530|179
1596650400000|2020-08-05 18:00:00|17532.2|17530.7|17532.8|17530.3|17532.8|17531.3|17531.8|17530|138
1596650700000|2020-08-05 18:05:00|17532.5|17531|17532.8|17531.3|17532.8|17531.3|17531.8|17530.3|152
1596651000000|2020-08-05 18:10:00|17533.1|17530.3|17532.8|17531.3|17533.1|17531.3|17531.8|17530|130
1596651300000|2020-08-05 18:15:00|17533.1|17531.6|17532.8|17531.3|17534.1|17532.3|17531.8|17530.3|324
1596651600000|2020-08-05 18:20:00|17531.8|17530.3|17532.8|17531.3|17532.8|17531.3|17531.8|17530.3|75
1596651900000|2020-08-05 18:25:00|17531.8|17530.3|17531.7|17530.2|17532.8|17531.3|17531.7|17529.9|260
1596652200000|2020-08-05 18:30:00|17532.7|17531.2|17531.7|17530.2|17532.7|17531.2|17530.7|17529.2|221
1596652500000|2020-08-05 18:35:00|17530.7|17529.2|17531.7|17530.2|17531.7|17530.2|17530.7|17529.2|38
1596652800000|2020-08-05 18:40:00|17530.7|17529.2|17530.7|17529.2|17531.7|17530.2|17529.7|17528.2|166
1596653100000|2020-08-05 18:45:00|17529.7|17528.2|17530.7|17529.2|17531|17529.2|17529.7|17528.2|96
1596653400000|2020-08-05 18:50:00|17530.4|17528.2|17530.7|17528.2|17530.7|17529.2|17529.7|17528.2|103
1596653700000|2020-08-05 18:55:00|17531|17528.5|17530.7|17529.2|17532|17530.2|17528.7|17527.2|207
1596654000000|2020-08-05 19:00:00|17530.4|17528.2|17530.7|17529.2|17530.7|17529.2|17529.7|17528.2|122
1596654300000|2020-08-05 19:05:00|17530|17528.2|17533.7|17532.2|17534|17532.2|17529.7|17528.2|125
1596654600000|2020-08-05 19:10:00|17533.3|17531.2|17532.6|17531.1|17534.7|17532.5|17532.6|17531.1|92
1596654900000|2020-08-05 19:15:00|17533.6|17532.1|17531.6|17530.1|17534|17532.1|17530.6|17529.1|227
1596655200000|2020-08-05 19:20:00|17530.6|17529.1|17529.6|17528.1|17531.6|17530.1|17529.6|17528.1|150
1596655500000|2020-08-05 19:25:00|17530|17528.5|17530.6|17529.1|17530.6|17529.1|17529.6|17528.1|91
1596655800000|2020-08-05 19:30:00|17530.3|17528.8|17528.6|17527.1|17530.6|17529.1|17528.6|17527.1|99
1596656100000|2020-08-05 19:35:00|17527.6|17526.1|17528.6|17527.1|17528.6|17527.1|17527.6|17526.1|89
1596656400000|2020-08-05 19:40:00|17529.2|17527.7|17530.6|17529.1|17532.1|17530.1|17529.2|17527.1|250
1596656700000|2020-08-05 19:45:00|17530.3|17528.8|17531.6|17529.1|17531.6|17529.1|17528.6|17527.1|251
1596657000000|2020-08-05 19:50:00|17531.2|17530.1|17530.6|17529.1|17531.9|17530.1|17529.6|17528.1|307
1596657300000|2020-08-05 19:55:00|17529.9|17528.1|17526.6|17524.1|17530.6|17529.1|17522.6|17521.1|667
1596693900000|2020-08-06 06:05:00|17520.2|17518.7|17518.2|17516.7|17524.9|17523.4|17516.2|17514.7|2507
1596694200000|2020-08-06 06:10:00|17517.2|17515.7|17515.2|17513.7|17521.2|17519.7|17512.2|17510.7|2838
1596694500000|2020-08-06 06:15:00|17514.9|17513.4|17515.2|17513.7|17521.5|17519.7|17514.6|17512.7|1577
1596694800000|2020-08-06 06:20:00|17514.2|17512.7|17513.2|17511.7|17519.2|17517.7|17512.2|17510.4|2350
1596695100000|2020-08-06 06:25:00|17514.2|17512.7|17517.2|17515.7|17518.5|17516.7|17513.2|17511.4|1097
1596695400000|2020-08-06 06:30:00|17518.2|17516.7|17518.2|17516.7|17520.2|17518.7|17514.5|17513|1854
1596695700000|2020-08-06 06:35:00|17519.2|17517.7|17519.2|17517.7|17520.2|17518.7|17515.2|17513.7|2087
1596696000000|2020-08-06 06:40:00|17518.2|17516.7|17518.2|17516.7|17522.2|17520.7|17515.2|17513.7|2767
1596696300000|2020-08-06 06:45:00|17519.2|17517.7|17519.1|17517.6|17523.2|17521.7|17518.1|17516.6|2881
1596696600000|2020-08-06 06:50:00|17518.1|17516.6|17523.8|17522.3|17523.8|17522.3|17516.1|17514.6|2167
1596696900000|2020-08-06 06:55:00|17523.5|17522|17525.1|17523.6|17526.1|17524.6|17522.1|17520.6|1265
1596697200000|2020-08-06 07:00:00|17524.8|17523.3|17517.1|17515.6|17526.1|17524.6|17517.1|17515.3|4444
1596697500000|2020-08-06 07:05:00|17518.1|17516.6|17522.1|17520.6|17523.1|17521.6|17514.4|17512.9|4493
1596697800000|2020-08-06 07:10:00|17522.8|17521.3|17511.1|17509.6|17523.1|17521.6|17509.1|17507.3|4740
1596698100000|2020-08-06 07:15:00|17512.1|17510.6|17513.1|17511.6|17517.1|17515.6|17510.1|17508.6|3559
1596698400000|2020-08-06 07:20:00|17514.1|17512.6|17519.1|17517.6|17519.1|17517.6|17511.1|17509.6|3506
1596698700000|2020-08-06 07:25:00|17520.1|17518.6|17523.1|17521.6|17524.4|17522.6|17519.1|17517.6|2557
1596699000000|2020-08-06 07:30:00|17522.1|17520.6|17523.1|17521.6|17524.1|17522.6|17519.1|17517.2|3171
1596699300000|2020-08-06 07:35:00|17522.1|17520.6|17533.7|17532.2|17533.7|17532.2|17522.1|17520.6|3738
1596699600000|2020-08-06 07:40:00|17533.4|17531.9|17540|17538.5|17543|17541.5|17533|17531.5|5666
1596699900000|2020-08-06 07:45:00|17541|17539.5|17545|17543.5|17546|17544.5|17539|17537.5|3620
1596700200000|2020-08-06 07:50:00|17546|17544.5|17544|17542.5|17548|17546.5|17543|17541.2|3673
1596700500000|2020-08-06 07:55:00|17545|17543.5|17546|17544.5|17547|17545.5|17543|17541.5|1853
1596700800000|2020-08-06 08:00:00|17545|17543.5|17548|17546.5|17551|17549.5|17545|17543.5|2513
1596701100000|2020-08-06 08:05:00|17549|17547.5|17548|17546.5|17550.3|17548.5|17547|17545.5|1366
1596701400000|2020-08-06 08:10:00|17549|17547.5|17549|17547.5|17550|17548.5|17547|17545.5|1827
1596701700000|2020-08-06 08:15:00|17548.6|17547.1|17547|17545.5|17550|17548.5|17547|17545.5|1420
1596702000000|2020-08-06 08:20:00|17548|17546.5|17545.9|17544.4|17548|17546.5|17543|17541.5|2320
1596702300000|2020-08-06 08:25:00|17544.9|17543.4|17541.9|17540.4|17545.9|17544.4|17541.9|17540.4|1992
1596702600000|2020-08-06 08:30:00|17540.9|17539.4|17537.9|17536.4|17541.9|17540.4|17536.9|17535.4|2492
1596702900000|2020-08-06 08:35:00|17538.9|17537.4|17542.9|17541.4|17544.9|17543.4|17535.9|17534.4|3882
1596703200000|2020-08-06 08:40:00|17543.9|17542.4|17547.9|17546.4|17549.9|17548.4|17542.9|17541.4|3053
1596703500000|2020-08-06 08:45:00|17548.9|17547.4|17544.2|17542.7|17550.9|17549.4|17544.2|17542.7|4764
1596703800000|2020-08-06 08:50:00|17545.2|17543.7|17545.2|17543.7|17546.2|17544.7|17538.2|17536.7|4300
1596704100000|2020-08-06 08:55:00|17546.2|17544.7|17550.2|17548.7|17551.9|17550.4|17546.2|17544.7|4583
1596704400000|2020-08-06 09:00:00|17550.9|17548.4|17559.2|17557.7|17560.2|17558.7|17548.2|17546.7|9204
1596704700000|2020-08-06 09:05:00|17560.2|17558.7|17554.8|17553.3|17560.2|17558.7|17553.8|17552.3|3544
1596705000000|2020-08-06 09:10:00|17553.8|17552.3|17557.8|17556.3|17557.8|17556.3|17553.8|17552.3|2458
1596705300000|2020-08-06 09:15:00|17557.5|17556|17553.8|17552.3|17557.8|17556.3|17552.8|17551.3|2478
1596705600000|2020-08-06 09:20:00|17552.8|17551.3|17552.8|17551.3|17553.8|17552.3|17551.8|17550.3|1905
1596705900000|2020-08-06 09:25:00|17553.8|17552.3|17553.8|17552.3|17553.8|17552.3|17551.8|17550.3|1037
1596706200000|2020-08-06 09:30:00|17554.8|17553.3|17551.8|17550.3|17554.8|17553.3|17549.8|17548.3|1471
1596706500000|2020-08-06 09:35:00|17550.8|17549.3|17551.8|17550.3|17552.8|17551.3|17550.8|17549.3|1141
1596706800000|2020-08-06 09:40:00|17550.8|17549.3|17554.8|17553.3|17554.8|17553.3|17550.8|17549.3|2220
1596707100000|2020-08-06 09:45:00|17555.8|17554.3|17554.8|17553.3|17555.8|17554.3|17553.8|17552.3|2785
1596707400000|2020-08-06 09:50:00|17555.1|17553.6|17553.8|17552.3|17555.8|17554.3|17552.8|17551.3|1084
1596707700000|2020-08-06 09:55:00|17553.7|17552.2|17554.7|17553.2|17554.7|17553.2|17552.7|17551.2|1109
1596708000000|2020-08-06 10:00:00|17555.7|17554.2|17555.7|17554.2|17555.7|17554.2|17554.7|17553.2|1073
1596708300000|2020-08-06 10:05:00|17556.7|17555.2|17559.7|17558.2|17561.7|17560.2|17556.7|17555.2|2388
1596708600000|2020-08-06 10:10:00|17560.1|17558.6|17563.7|17562.2|17564.7|17563.2|17559.7|17558.2|2046
1596708900000|2020-08-06 10:15:00|17562.7|17561.2|17561.7|17560.2|17564.7|17563.2|17561.7|17560.2|880
1596709200000|2020-08-06 10:20:00|17562.1|17560.6|17562.7|17561.2|17563.7|17562.2|17560.7|17559.2|1167
1596709500000|2020-08-06 10:25:00|17561.7|17560.2|17563.7|17562.2|17563.7|17562.2|17561.7|17560.2|2032
1596709800000|2020-08-06 10:30:00|17564|17562.5|17566.7|17565.2|17568.3|17566.8|17564|17562.5|5659
1596710100000|2020-08-06 10:35:00|17567.7|17566.2|17566.7|17565.2|17567.7|17566.2|17565.7|17564.2|3097
1596710400000|2020-08-06 10:40:00|17567.7|17566.2|17567.6|17566.1|17568.7|17567.2|17566.7|17565.1|1760
1596710700000|2020-08-06 10:45:00|17568.6|17567.1|17566.6|17565.1|17568.6|17567.1|17566.6|17565.1|1921
1596711000000|2020-08-06 10:50:00|17567.6|17566.1|17572.6|17571.1|17573.6|17572.1|17567.6|17566.1|2560
1596711300000|2020-08-06 10:55:00|17573.6|17572.1|17572.6|17571.1|17574.6|17573.1|17571.6|17570.1|2821
1596711600000|2020-08-06 11:00:00|17573.6|17572.1|17580.6|17579.1|17580.6|17579.1|17572.6|17571.1|4142
1596711900000|2020-08-06 11:05:00|17581|17579.5|17579.6|17578.1|17581.6|17580.1|17578.6|17577.1|1681
1596712200000|2020-08-06 11:10:00|17578.6|17577.1|17577.6|17576.1|17579.6|17578.1|17577.6|17576.1|2272
1596712500000|2020-08-06 11:15:00|17578.6|17577.1|17578.6|17577.1|17580.6|17579.1|17576.6|17575.1|1597
1596712800000|2020-08-06 11:20:00|17578.9|17577.4|17581.6|17580.1|17582.6|17581.1|17578.6|17577.1|2006
1596713100000|2020-08-06 11:25:00|17581.9|17580.4|17582.5|17581|17585.5|17584|17581.5|17580|2128
1596713400000|2020-08-06 11:30:00|17581.5|17580|17581.5|17580|17583.5|17582|17579.5|17578|2195
1596713700000|2020-08-06 11:35:00|17580.5|17579|17583.5|17582|17584.9|17583|17580.5|17579|1050
1596714000000|2020-08-06 11:40:00|17583.2|17581.7|17586.2|17584.7|17586.2|17584.7|17582.5|17581|2974
1596714300000|2020-08-06 11:45:00|17587.5|17586|17589.5|17588|17589.5|17588|17586.5|17585|2343
1596714600000|2020-08-06 11:50:00|17588.5|17587|17586.5|17585|17589.5|17588|17586.5|17585|3017
1596714900000|2020-08-06 11:55:00|17587.5|17586|17585.5|17584|17587.5|17586|17584.5|17583|1549
1596715200000|2020-08-06 12:00:00|17586.5|17585|17585.5|17584|17586.5|17585|17583.5|17582|3778
1596715500000|2020-08-06 12:05:00|17586.5|17585|17586.5|17585|17588.5|17587|17585.5|17584|1670
1596715800000|2020-08-06 12:10:00|17586.1|17584.6|17583.4|17581.9|17586.5|17585|17583.4|17581.9|2088
1596716100000|2020-08-06 12:15:00|17584.4|17582.9|17581.4|17579.9|17586.4|17584.9|17581.4|17579.9|4001
1596716400000|2020-08-06 12:20:00|17580.4|17578.9|17580.4|17578.9|17581.4|17579.9|17579.4|17577.9|1912
1596716700000|2020-08-06 12:25:00|17579.4|17577.9|17582.4|17580.9|17583.4|17581.9|17579.4|17577.9|1969
1596717000000|2020-08-06 12:30:00|17581.4|17579.9|17576.4|17574.9|17583.4|17581.9|17575.4|17573.9|3393
1596717300000|2020-08-06 12:35:00|17575.4|17573.9|17573.4|17571.9|17575.4|17573.9|17572.4|17570.6|3948
1596717600000|2020-08-06 12:40:00|17572.4|17570.9|17568.4|17566.9|17572.4|17570.9|17568.4|17566.9|2990
1596717900000|2020-08-06 12:45:00|17569.4|17567.9|17567.4|17565.9|17569.4|17567.9|17567.4|17565.9|2433
1596718200000|2020-08-06 12:50:00|17566.4|17564.9|17567.4|17565.9|17568.4|17566.9|17565.4|17563.9|2260
1596718500000|2020-08-06 12:55:00|17567|17565.5|17564.4|17562.9|17567|17565.5|17562.4|17560.9|5513
1596718800000|2020-08-06 13:00:00|17565.4|17563.9|17575.3|17573.8|17575.3|17573.8|17565.4|17563.9|2511
1596719100000|2020-08-06 13:05:00|17574.3|17572.8|17575.3|17573.8|17578.3|17576.8|17574.3|17572.8|2576
1596719400000|2020-08-06 13:10:00|17576.3|17574.8|17575.3|17573.8|17579.3|17577.8|17574.3|17572.8|1637
1596719700000|2020-08-06 13:15:00|17576.3|17574.8|17582.3|17580.8|17583.3|17581.8|17576.3|17574.8|2083
1596720000000|2020-08-06 13:20:00|17581.3|17579.8|17581.3|17579.8|17582.6|17580.8|17580.3|17578.8|1072
1596720300000|2020-08-06 13:25:00|17582.3|17580.8|17578.3|17576.8|17582.3|17580.8|17577.3|17575.8|1395
1596720600000|2020-08-06 13:30:00|17577.3|17575.8|17583.3|17581.8|17584.3|17582.8|17577.3|17575.5|1602
1596720900000|2020-08-06 13:35:00|17582.3|17580.8|17585.3|17583.8|17586.3|17584.8|17582.3|17580.8|1818
1596721200000|2020-08-06 13:40:00|17584.9|17583.4|17581.3|17579.8|17585.3|17583.8|17581.3|17579.8|2072
1596721500000|2020-08-06 13:45:00|17582.3|17580.8|17581.2|17579.7|17586.2|17584.7|17581.2|17579.7|3452
1596721800000|2020-08-06 13:50:00|17582.2|17580.7|17588.6|17587.1|17589.2|17587.7|17582.2|17580.7|3220
1596722100000|2020-08-06 13:55:00|17589.2|17587.7|17590.2|17588.7|17591.2|17589.7|17587.2|17585.7|2557
1596722400000|2020-08-06 14:00:00|17590.9|17589.4|17588.2|17586.7|17591.2|17589.7|17586.2|17584.7|2001
1596722700000|2020-08-06 14:05:00|17587.2|17585.7|17589.2|17587.7|17590.2|17588.7|17586.2|17584.7|2862
1596723000000|2020-08-06 14:10:00|17590.2|17588.7|17592.2|17590.7|17593.2|17591.7|17589.2|17587.4|2520
1596723300000|2020-08-06 14:15:00|17593.2|17591.7|17587.2|17585.7|17594.2|17592.7|17587.2|17585.7|2883
1596723600000|2020-08-06 14:20:00|17588.2|17586.7|17588.2|17586.7|17591.2|17589.7|17586.2|17584.7|3051
1596723900000|2020-08-06 14:25:00|17587.8|17586.3|17589.2|17587.7|17589.2|17587.7|17585.2|17583.7|2430
1596724200000|2020-08-06 14:30:00|17590.2|17588.7|17593.1|17591.6|17594.1|17592.6|17589.2|17587.7|1933
1596724500000|2020-08-06 14:35:00|17594.1|17592.6|17593.1|17591.6|17596.1|17594.6|17593.1|17591.6|3242
1596724800000|2020-08-06 14:40:00|17594.1|17592.6|17591.1|17589.6|17595.1|17593.3|17591.1|17589.6|4071
1596725100000|2020-08-06 14:45:00|17592.1|17590.6|17582.1|17580.6|17593.1|17591.6|17582.1|17580.6|5094
1596725400000|2020-08-06 14:50:00|17582.8|17581.3|17583.1|17581.6|17586.1|17584.6|17581.1|17579.6|2526
1596725700000|2020-08-06 14:55:00|17582.1|17580.6|17581.1|17579.6|17584.1|17582.6|17580.1|17578.6|2258
1596726000000|2020-08-06 15:00:00|17582.1|17580.6|17580.1|17578.6|17582.1|17580.6|17577.1|17575.6|4296
1596726300000|2020-08-06 15:05:00|17579.7|17578.2|17577.1|17575.6|17582.1|17580.6|17577.1|17575.6|2955
1596726600000|2020-08-06 15:10:00|17576.4|17574.9|17575.4|17573.9|17578.1|17576.6|17574.1|17572.2|3771
1596726900000|2020-08-06 15:15:00|17576.1|17574.6|17575.1|17573.6|17576.1|17574.6|17574.1|17572.2|2264
1596727200000|2020-08-06 15:20:00|17574.7|17573.2|17576|17574.5|17576.4|17574.5|17574|17572.2|2186
1596727500000|2020-08-06 15:25:00|17577|17575.5|17574|17572.5|17579|17577.5|17574|17572.5|1740
1596727800000|2020-08-06 15:30:00|17574.7|17573.2|17577|17575.5|17577|17575.5|17574|17572.5|1128
1596728100000|2020-08-06 15:35:00|17578|17576.5|17575|17573.5|17578|17576.5|17574|17572.5|1267
1596728400000|2020-08-06 15:40:00|17574|17572.5|17574|17572.5|17574|17572.5|17573|17571.5|821
1596728700000|2020-08-06 15:45:00|17573.6|17572.1|17574|17572.5|17574|17572.5|17573|17571.5|527
1596729000000|2020-08-06 15:50:00|17573|17571.5|17574|17572.5|17575|17573.5|17573|17571.5|2247
1596729300000|2020-08-06 15:55:00|17573.3|17571.8|17569|17567.5|17574|17572.5|17568|17566.5|1811
1596729600000|2020-08-06 16:00:00|17568.6|17567.1|17568|17566.5|17569|17567.5|17567|17565.5|2061
1596729900000|2020-08-06 16:05:00|17569|17567.5|17565.9|17564.4|17569|17567.5|17564.9|17563.4|1434
1596730200000|2020-08-06 16:10:00|17564.9|17563.4|17565.9|17564.4|17569.3|17567.4|17564.9|17563.4|854
1596730500000|2020-08-06 16:15:00|17566.9|17565.4|17566.9|17565.4|17568.2|17566.4|17566.6|17564.4|274
1596730800000|2020-08-06 16:20:00|17565.9|17564.4|17565.9|17564.4|17568.2|17566.4|17564.9|17563.4|507
1596731100000|2020-08-06 16:25:00|17566.9|17565.4|17568.9|17567.4|17569.2|17567.4|17566.9|17565.4|372
1596731400000|2020-08-06 16:30:00|17567.9|17566.4|17568.9|17567.4|17569.9|17567.7|17567.9|17566.4|438
1596731700000|2020-08-06 16:35:00|17567.9|17566.4|17566.9|17565.4|17568.9|17567.4|17566.9|17565.4|386
1596732000000|2020-08-06 16:40:00|17568.2|17565.7|17566.9|17565.4|17568.2|17566.4|17565.9|17564.4|308
1596732300000|2020-08-06 16:45:00|17565.9|17564.4|17565.9|17564.4|17566.9|17565.4|17564.9|17563.4|353
1596732600000|2020-08-06 16:50:00|17566.5|17564|17566.8|17565.3|17567.2|17565.4|17565.8|17564|299
1596732900000|2020-08-06 16:55:00|17567.8|17566.3|17565.8|17564.3|17568.8|17567.3|17565.5|17563.3|652
1596733200000|2020-08-06 17:00:00|17564.8|17563.3|17565.8|17564.3|17566.2|17564.3|17563.8|17562.3|290
1596733500000|2020-08-06 17:05:00|17564.8|17563.3|17565.8|17564.3|17565.8|17564.3|17563.8|17562.3|128
1596733800000|2020-08-06 17:10:00|17564.8|17563.3|17562.8|17561.3|17565.1|17563.3|17562.8|17561.3|214
1596734100000|2020-08-06 17:15:00|17563.8|17561.6|17562.8|17561.3|17564.8|17563.3|17562.8|17561|616
1596734400000|2020-08-06 17:20:00|17561.8|17560.3|17561.8|17560.3|17561.8|17560.3|17561.8|17560.3|254
1596734700000|2020-08-06 17:25:00|||||||||88
1596735000000|2020-08-06 17:30:00|||||||||86
1596735300000|2020-08-06 17:35:00|17561.1|17559.6|17559.7|17558.2|17561.8|17560.3|17559.7|17558.2|331
1596735600000|2020-08-06 17:40:00|17558.7|17557.2|17557.7|17556.2|17558.7|17557.2|17556.7|17554.9|486
1596735900000|2020-08-06 17:45:00|17556.7|17555.2|17557.7|17556.2|17558.1|17556.2|17556.7|17554.9|189
1596736200000|2020-08-06 17:50:00|17557.4|17555.9|17558.7|17557.2|17559|17557.2|17556.7|17555.2|335
1596736500000|2020-08-06 17:55:00|17558.4|17556.9|17557.7|17556.2|17559|17557.2|17557.7|17556.2|49
1596736800000|2020-08-06 18:00:00|17558.4|17555.9|17556.7|17555.2|17558.7|17557.2|17556.7|17555.2|245
1596737100000|2020-08-06 18:05:00|17557.7|17556.2|17557.7|17556.2|17558.7|17557.2|17557.7|17556.2|174
1596737400000|2020-08-06 18:10:00|17558.7|17557.2|17557.7|17556.2|17558.7|17557.2|17557.7|17556.2|89
1596737700000|2020-08-06 18:15:00|17556.7|17555.2|17555.7|17554.2|17556.7|17555.2|17554.7|17553.2|550
1596738000000|2020-08-06 18:20:00|17554.7|17553.2|17555.7|17554.2|17556|17554.2|17554.7|17553.2|588
1596738300000|2020-08-06 18:25:00|17554.7|17553.2|17553.6|17551.1|17556|17554.2|17552.6|17550.8|340
1596738600000|2020-08-06 18:30:00|17552.6|17550.6|17553.6|17552.1|17553.6|17552.1|17552.6|17550.6|183
1596738900000|2020-08-06 18:35:00|17554|17551.5|17553.6|17552.1|17554|17552.1|17552.6|17551.1|95
1596739200000|2020-08-06 18:40:00|17554.6|17553.1|17557.6|17555.1|17557.6|17556.1|17554.6|17553.1|256
1596739500000|2020-08-06 18:45:00|17556.6|17555.8|17557.6|17556.1|17557.6|17556.1|17556.6|17555.1|6
1596739800000|2020-08-06 18:50:00|17557.3|17555.1|17556.6|17554.1|17557.6|17556.1|17555.6|17553.8|163
1596740100000|2020-08-06 18:55:00|17555.6|17555.1|17558.6|17556.1|17558.9|17557.1|17554.6|17553.1|432
1596740400000|2020-08-06 19:00:00|17558.2|17557.1|17557.6|17556.1|17558.2|17557.1|17556.6|17555.1|36
1596740700000|2020-08-06 19:05:00|17557.2|17555.7|17554.6|17553.1|17557.6|17556.1|17554.6|17553.1|89
1596741000000|2020-08-06 19:10:00|17553.6|17552.1|17553.5|17552|17553.9|17552.1|17552.5|17550.7|481
1596741300000|2020-08-06 19:15:00|17552.9|17551.4|17551.5|17550|17553.5|17552|17551.5|17549.7|198
1596741600000|2020-08-06 19:20:00|17552.5|17551|17553.5|17552|17553.5|17552|17552.5|17551|89
1596741900000|2020-08-06 19:25:00|17552.5|17551|17553.5|17552|17554.5|17553|17552.5|17551|161
1596742200000|2020-08-06 19:30:00|17552.5|17551|17553.5|17552|17553.8|17552|17551.9|17550.4|282
1596742500000|2020-08-06 19:35:00|17553.8|17551.3|17552.5|17551|17553.8|17552|17552.5|17551|154
1596742800000|2020-08-06 19:40:00|||||||||59
1596743100000|2020-08-06 19:45:00|17553.5|17552|17553.5|17552|17553.5|17552|17553.5|17552|45
1596743400000|2020-08-06 19:50:00|17554.5|17551.6|17552.5|17551|17554.5|17551.6|17552.5|17551|144
1596743700000|2020-08-06 19:55:00|17551.5|17550|17550.4|17548.9|17551.5|17550|17550.4|17548.9|359
1596780300000|2020-08-07 06:05:00|17573.1|17571.6|17571.1|17569.6|17574.1|17572.6|17570.1|17568.6|711
1596780600000|2020-08-07 06:10:00|17572.1|17570.6|17570.1|17568.6|17572.5|17570.6|17569.1|17567.6|751
1596780900000|2020-08-07 06:15:00|17569.4|17567.6|17565.1|17563.6|17570.1|17568.6|17565.1|17563.6|1078
1596781200000|2020-08-07 06:20:00|17564.5|17563|17561.1|17559.6|17564.5|17563|17558.1|17556.6|1118
1596781500000|2020-08-07 06:25:00|17560.1|17558.6|17555.1|17553.6|17562.1|17560.6|17555.1|17553.6|1238
1596781800000|2020-08-07 06:30:00|17555.4|17553.9|17558.1|17556.6|17558.1|17556.6|17554.1|17552.6|1099
1596782100000|2020-08-07 06:35:00|17559.1|17557.6|17562.1|17560.6|17562.4|17560.9|17558.1|17556.6|443
1596782400000|2020-08-07 06:40:00|17563.1|17561.6|17563.1|17561.6|17565.4|17563.6|17562.1|17560.6|582
1596782700000|2020-08-07 06:45:00|17563.4|17561.9|17568|17566.5|17568.1|17566.5|17563.4|17561.9|666
1596783000000|2020-08-07 06:50:00|17567.4|17565.9|17563|17561.5|17568|17566.5|17563|17561.5|509
1596783300000|2020-08-07 06:55:00|17564|17562.5|17563|17561.5|17567|17565.5|17562|17560.5|828
1596783600000|2020-08-07 07:00:00|17563.4|17561.9|17562|17560.5|17567|17565.5|17561.4|17559.9|2523
1596783900000|2020-08-07 07:05:00|17561|17559.5|17565|17563.5|17566|17564.5|17561|17559.5|1943
1596784200000|2020-08-07 07:10:00|17566|17564.5|17561|17559.5|17569.3|17567.8|17559|17557.5|2422
1596784500000|2020-08-07 07:15:00|17560|17558.5|17559|17557.5|17561.3|17559.5|17559|17557.2|1364
1596784800000|2020-08-07 07:20:00|17558.3|17556.8|17562|17560.5|17562|17560.5|17557|17555.5|1532
1596785100000|2020-08-07 07:25:00|17563|17561.5|17567|17565.5|17567|17565.5|17562|17560.5|1517
1596785400000|2020-08-07 07:30:00|17566|17564.5|17567.9|17566.4|17568.9|17567.4|17564|17562.5|2040
1596785700000|2020-08-07 07:35:00|17568.9|17567.4|17572.9|17571.4|17572.9|17571.4|17568.9|17567.4|2071
1596786000000|2020-08-07 07:40:00|17571.9|17570.4|17573.9|17572.4|17573.9|17572.4|17568.9|17567.4|2400
1596786300000|2020-08-07 07:45:00|17574.3|17572.8|17573.9|17572.4|17574.9|17573.4|17571.9|17570.4|2271
1596786600000|2020-08-07 07:50:00|17572.9|17571.4|17574.9|17573.4|17576.9|17575.4|17572.9|17571.4|2354
1596786900000|2020-08-07 07:55:00|17575.2|17573.7|17568.9|17567.4|17575.9|17574.4|17568.9|17567.4|2985
1596787200000|2020-08-07 08:00:00|17569.9|17568.4|17576.9|17575.4|17577.9|17576.4|17569.9|17568.4|1692
1596787500000|2020-08-07 08:05:00|17577.9|17576.4|17578.9|17577.4|17578.9|17577.4|17573.9|17572.4|1907
1596787800000|2020-08-07 08:10:00|17578.5|17577|17579.9|17578.4|17579.9|17578.4|17576.9|17575.4|1823
1596788100000|2020-08-07 08:15:00|17579.5|17578|17576.9|17575.4|17580.9|17579.4|17576.9|17575.4|1665
1596788400000|2020-08-07 08:20:00|17577.9|17576.4|17576.8|17575.3|17578.8|17577.3|17575.8|17574.3|1204
1596788700000|2020-08-07 08:25:00|17575.8|17574.3|17576.8|17575.3|17577.8|17576.3|17574.8|17573|1483
1596789000000|2020-08-07 08:30:00|17575.8|17574.3|17574.8|17573.3|17576.8|17575.3|17573.8|17572.3|1345
1596789300000|2020-08-07 08:35:00|17573.8|17572.3|17575.8|17574.3|17576.8|17575.3|17573.8|17572.3|919
1596789600000|2020-08-07 08:40:00|17575.5|17574|17572.8|17571.3|17576.5|17575|17571.8|17570.3|2026
1596789900000|2020-08-07 08:45:00|17571.8|17570.3|17571.8|17570.3|17572.8|17571.3|17569.8|17568.3|1870
1596790200000|2020-08-07 08:50:00|17571.5|17569|17574.8|17573.3|17575.8|17574.3|17569.8|17568.3|1698
1596790500000|2020-08-07 08:55:00|17575.8|17574.3|17573.8|17572.3|17575.8|17574.3|17572.8|17571.3|2927
1596790800000|2020-08-07 09:00:00|17572.8|17571.3|17568.8|17567.3|17573.8|17572.3|17568.8|17567.3|1138
1596791100000|2020-08-07 09:05:00|17569.8|17568.3|17568.7|17567.2|17571.8|17570.3|17568.7|17567.2|1680
1596791400000|2020-08-07 09:10:00|17569.1|17567.6|17571.7|17570.2|17572.7|17571.2|17568.7|17567.2|2036
1596791700000|2020-08-07 09:15:00|17572.4|17569.9|17569.7|17568.2|17572.7|17571.2|17568.7|17567.2|1590
1596792000000|2020-08-07 09:20:00|17568.7|17567.2|17570.7|17569.2|17572.7|17571.2|17568.7|17567.2|1328
1596792300000|2020-08-07 09:25:00|17571.7|17570.2|17573.7|17572.2|17573.7|17572.2|17570.7|17569.2|1197
1596792600000|2020-08-07 09:30:00|17575|17572.5|17571.7|17570.2|17575|17572.5|17570.7|17569.2|561
1596792900000|2020-08-07 09:35:00|17572.3|17570.8|17573.7|17572.2|17573.7|17572.2|17571.7|17570.2|1079
1596793200000|2020-08-07 09:40:00|17573.4|17571.9|17576.7|17575.2|17577.7|17576.2|17572.7|17571.2|1840
1596793500000|2020-08-07 09:45:00|17577.7|17576.2|17573.7|17572.2|17577.7|17576.2|17572.7|17571.2|2127
1596793800000|2020-08-07 09:50:00|17574.7|17573.2|17570.6|17569.1|17575.7|17574.2|17570.6|17569.1|2291
1596794100000|2020-08-07 09:55:00|17571.6|17570.1|17570.6|17569.1|17572.6|17571.1|17570.6|17569.1|941
1596794400000|2020-08-07 10:00:00|17571.6|17570.1|17565.6|17564.1|17571.6|17570.1|17564.6|17563.1|3678
1596794700000|2020-08-07 10:05:00|17564.6|17563.1|17564.6|17563.1|17565.6|17564.1|17563.6|17562.1|1601
1596795000000|2020-08-07 10:10:00|17565.6|17564.1|17562.6|17561.1|17565.6|17564.1|17562.6|17560.8|1122
1596795300000|2020-08-07 10:15:00|17561.6|17560.1|17561.6|17560.1|17562.6|17561.1|17558.6|17557.1|3193
1596795600000|2020-08-07 10:20:00|17560.6|17559.1|17559.6|17558.1|17561.6|17560.1|17557.6|17556.1|1775
1596795900000|2020-08-07 10:25:00|17558.6|17557.1|17554.6|17553.1|17558.9|17557.1|17554.6|17553.1|908
1596796200000|2020-08-07 10:30:00|17555.6|17554.1|17558.6|17557.1|17558.6|17557.1|17554.6|17553.1|877
1596796500000|2020-08-07 10:35:00|17558.2|17556.7|17558.6|17557.1|17559.2|17557.7|17555.6|17554.1|1962
1596796800000|2020-08-07 10:40:00|17558.5|17557|17552.5|17551|17558.5|17557|17552.5|17551|2150
1596797100000|2020-08-07 10:45:00|17553.5|17552|17555.5|17554|17555.9|17554.4|17552.5|17551|1791
1596797400000|2020-08-07 10:50:00|17556.5|17555|17557.5|17556|17558.5|17557|17554.5|17553|1883
1596797700000|2020-08-07 10:55:00|17558.2|17556.7|17557.5|17556|17559.5|17558|17556.5|17555|1331
1596798000000|2020-08-07 11:00:00|17556.5|17555|17558.5|17557|17558.8|17557|17555.5|17554|1713
1596798300000|2020-08-07 11:05:00|17557.5|17556|17556.5|17555|17558.5|17557|17555.5|17554|1305
1596798600000|2020-08-07 11:10:00|17557.5|17556|17558.5|17557|17558.5|17557|17556.2|17554.7|671
1596798900000|2020-08-07 11:15:00|17559.5|17558|17560.5|17559|17561.5|17560|17558.1|17556.6|1480
1596799200000|2020-08-07 11:20:00|17559.5|17558|17556.5|17555|17559.5|17558|17556.5|17555|739
1596799500000|2020-08-07 11:25:00|17555.5|17554|17552.4|17550.9|17555.5|17554|17551.4|17549.9|880
1596799800000|2020-08-07 11:30:00|17552.8|17551.3|17554.4|17552.9|17554.4|17552.9|17552.4|17550.9|1127
1596800100000|2020-08-07 11:35:00|17555.4|17553.9|17556.4|17554.9|17556.8|17555.3|17555.4|17553.9|762
1596800400000|2020-08-07 11:40:00|17555.7|17554.2|17554.4|17552.9|17555.7|17554.2|17553.4|17551.9|539
1596800700000|2020-08-07 11:45:00|17553.8|17552.3|17551.4|17549.9|17555.4|17553.9|17551.4|17549.9|2292
1596801000000|2020-08-07 11:50:00|17551.1|17549.6|17551.4|17549.9|17552.4|17550.9|17550.4|17548.9|915
1596801300000|2020-08-07 11:55:00|17550.4|17548.9|17550.4|17548.9|17551.4|17549.9|17550.4|17548.9|542
1596801600000|2020-08-07 12:00:00|17549.4|17547.9|17552.4|17550.9|17552.4|17550.9|17548.4|17546.9|1570
1596801900000|2020-08-07 12:05:00|17553.4|17551.9|17551.4|17549.9|17555|17552.9|17551.4|17549.9|2421
1596802200000|2020-08-07 12:10:00|17552.4|17550.9|17551.3|17549.8|17552.4|17550.9|17550.4|17548.9|2786
1596802500000|2020-08-07 12:15:00|17552.3|17550.8|17552.3|17550.8|17553.3|17551.8|17550.3|17548.8|1847
1596802800000|2020-08-07 12:20:00|17553.3|17551.8|17550.3|17548.8|17553.3|17551.8|17547.3|17545.8|2208
1596803100000|2020-08-07 12:25:00|17549.3|17547.8|17551.3|17549.8|17553.3|17551.8|17549.3|17547.5|2359
1596803400000|2020-08-07 12:30:00|17548.3|17544.8|17550.3|17548.8|17552.3|17550.8|17537.3|17535.8|7996
1596803700000|2020-08-07 12:35:00|17551.3|17549.8|17554.3|17552.8|17554.3|17552.8|17542.3|17540.8|4413
1596804000000|2020-08-07 12:40:00|17554|17552.5|17550.3|17548.8|17555.6|17553.8|17549.3|17547.8|3464
1596804300000|2020-08-07 12:45:00|17549.3|17547.8|17558.3|17556.8|17560.3|17558.8|17548.3|17546.8|4615
1596804600000|2020-08-07 12:50:00|17559.3|17557.8|17557.3|17555.8|17560.3|17558.8|17557.3|17555.8|2088
1596804900000|2020-08-07 12:55:00|17558.3|17556.8|17561.2|17559.7|17562.3|17560.8|17556.3|17554.8|2378
1596805200000|2020-08-07 13:00:00|17561.9|17559.4|17557.2|17555.7|17562.2|17560.7|17554.2|17552.7|2124
1596805500000|2020-08-07 13:05:00|17556.2|17554.7|17556.2|17554.7|17556.2|17554.7|17554.9|17553.4|895
1596805800000|2020-08-07 13:10:00|17557.2|17555.7|17562.2|17560.7|17562.2|17560.7|17556.2|17554.7|2431
1596806100000|2020-08-07 13:15:00|17561.2|17559.7|17565.2|17563.7|17566.2|17564.7|17561.2|17559.7|1971
1596806400000|2020-08-07 13:20:00|17566.2|17564.7|17568.2|17566.7|17570.2|17568.7|17565.2|17563.7|3091
1596806700000|2020-08-07 13:25:00|17567.2|17565.7|17566.5|17565|17567.5|17565.7|17565.2|17563.7|2033
1596807000000|2020-08-07 13:30:00|17567.2|17565.7|17572.2|17570.7|17572.2|17570.7|17564.2|17562.7|3346
1596807300000|2020-08-07 13:35:00|17573.2|17571.7|17573.2|17571.7|17573.5|17571.7|17570.2|17568.7|2097
1596807600000|2020-08-07 13:40:00|17572.2|17570.7|17576.2|17574.7|17577.2|17575.7|17571.2|17569.7|1988
1596807900000|2020-08-07 13:45:00|17575.8|17574.3|17573.1|17571.6|17576.2|17574.7|17573.1|17571.6|2840
1596808200000|2020-08-07 13:50:00|17574.1|17572.6|17574.1|17572.6|17577.1|17575.6|17573.1|17571.6|2990
1596808500000|2020-08-07 13:55:00|17574.8|17573.3|17570.1|17568.6|17574.8|17573.3|17570.1|17568.6|1884
1596808800000|2020-08-07 14:00:00|17571.1|17569.6|17571.1|17569.6|17574.4|17572.6|17569.1|17567.6|2433
1596809100000|2020-08-07 14:05:00|17571.4|17568.9|17563.1|17561.6|17571.4|17569.6|17562.1|17560.6|2130
1596809400000|2020-08-07 14:10:00|17564.1|17562.6|17562.1|17560.6|17565.1|17563.6|17559.1|17557.6|2221
1596809700000|2020-08-07 14:15:00|17561.7|17560.2|17560.1|17558.6|17562.1|17560.6|17558.7|17557.2|2040
1596810000000|2020-08-07 14:20:00|17559.1|17557.6|17557.1|17555.6|17561.1|17559.6|17555.1|17553.6|3029
1596810300000|2020-08-07 14:25:00|17556.1|17554.6|17555.1|17553.6|17558.1|17556.6|17555.1|17553.6|2550
1596810600000|2020-08-07 14:30:00|17556.1|17554.6|17552|17550.5|17556.1|17554.6|17550.1|17548.6|3006
1596810900000|2020-08-07 14:35:00|17551.7|17550.2|17548|17546.5|17552|17550.5|17548|17546.5|2304
1596811200000|2020-08-07 14:40:00|17549|17547.5|17540|17538.5|17549|17547.5|17537|17535.5|4051
1596811500000|2020-08-07 14:45:00|17539|17537.5|17537|17535.5|17539|17537.5|17534|17532.5|3135
1596811800000|2020-08-07 14:50:00|17536.7|17535.2|17531|17529.5|17536.7|17535.2|17529|17527.5|5135
1596812100000|2020-08-07 14:55:00|17530|17528.5|17534|17532.5|17534|17532.5|17530|17528.2|2236
1596812400000|2020-08-07 15:00:00|17533|17531.5|17533|17531.5|17534|17532.5|17530|17528.5|3783
1596812700000|2020-08-07 15:05:00|17534|17532.5|17531|17529.5|17535|17533.5|17530|17528.5|2967
1596813000000|2020-08-07 15:10:00|17530.3|17528.8|17530|17528.5|17531|17529.5|17526|17524.1|2576
1596813300000|2020-08-07 15:15:00|17529|17527.5|17530.9|17529.4|17530.9|17529.4|17527|17525.5|3205
1596813600000|2020-08-07 15:20:00|17529.9|17528.4|17531.9|17530.4|17533.9|17532.4|17528.9|17527.4|2040
1596813900000|2020-08-07 15:25:00|17530.9|17529.4|17528.9|17527.4|17531.9|17530.4|17526.9|17525.4|2225
1596814200000|2020-08-07 15:30:00|17528.6|17527.1|17527.9|17526.4|17528.6|17527.1|17525.9|17524.4|1131
1596814500000|2020-08-07 15:35:00|17527.6|17526.1|17526.9|17525.4|17527.9|17526.4|17525.9|17524.4|1183
1596814800000|2020-08-07 15:40:00|17525.9|17524.4|17525.9|17524.4|17526.9|17525.4|17524.9|17523.4|1535
1596815100000|2020-08-07 15:45:00|17526.6|17524.1|17528.2|17526.7|17528.9|17527.4|17526.6|17524.1|888
1596815400000|2020-08-07 15:50:00|17527.9|17526.4|17527.9|17526.4|17527.9|17526.4|17524.9|17523.4|739
1596815700000|2020-08-07 15:55:00|17528.2|17526.7|17530.9|17529.4|17530.9|17529.4|17528.2|17526.7|575
1596816000000|2020-08-07 16:00:00|17531.9|17530.4|17531.9|17530.4|17532.9|17531.4|17530.9|17529.4|1090
1596816300000|2020-08-07 16:05:00|17531.8|17530.3|17529.8|17528.3|17531.8|17530.3|17529.8|17528.3|551
1596816600000|2020-08-07 16:10:00|17529.2|17527.7|17527.8|17526.3|17529.2|17527.7|17527.8|17526.3|481
1596816900000|2020-08-07 16:15:00|17528.8|17527.3|17528.8|17526.3|17529.8|17528.3|17527.8|17526|394
1596817200000|2020-08-07 16:20:00|17527.8|17527.3|17527.8|17526.3|17528.8|17527.3|17525.8|17524|310
1596817500000|2020-08-07 16:25:00|17526.8|17525.3|17527.8|17526.3|17527.8|17526.3|17525.5|17523.3|585
1596817800000|2020-08-07 16:30:00|17528.1|17525.6|17526.8|17525.3|17528.1|17526.3|17525.8|17524.3|324
1596818100000|2020-08-07 16:35:00|17527.8|17525|17528.8|17527.3|17528.8|17527.3|17525.8|17524|711
1596818400000|2020-08-07 16:40:00|17527.8|17526.3|17526.8|17525.3|17529.1|17527.3|17526.8|17524.9|349
1596818700000|2020-08-07 16:45:00|17526.4|17524.9|17521.8|17520.3|17526.4|17524.9|17521.8|17520.3|709
1596819000000|2020-08-07 16:50:00|17522.8|17521.3|17520.7|17519.2|17523.1|17521.3|17520.4|17518.9|690
1596819300000|2020-08-07 16:55:00|17521.1|17518.6|17519.7|17518.2|17521.1|17519.2|17519.7|17517.9|591
1596819600000|2020-08-07 17:00:00|17520.1|17518.6|17521.7|17520.2|17521.7|17520.2|17519.7|17517.7|269
1596819900000|2020-08-07 17:05:00|17522|17520.5|17521.7|17520.2|17522.7|17521.2|17520.7|17519.2|232
1596820200000|2020-08-07 17:10:00|17522.7|17521.2|17522.7|17521.2|17522.7|17521.2|17520.7|17519.2|156
1596820500000|2020-08-07 17:15:00|17522.2|17520.2|17523.7|17522.2|17523.7|17522.2|17521.7|17520.2|278
1596820800000|2020-08-07 17:20:00|17523.3|17521.8|17521.7|17520.2|17524|17522.2|17521.7|17520.2|226
1596821100000|2020-08-07 17:25:00|17522.7|17521.2|17522.7|17521.2|17522.7|17521.2|17521.7|17520.2|251
1596821400000|2020-08-07 17:30:00|17523|17520.2|17522.7|17521.2|17523|17521.2|17521.7|17520.2|45
1596821700000|2020-08-07 17:35:00|17522.6|17521.1|17522.6|17521.1|17522.6|17521.1|17522.6|17521.1|39
1596822000000|2020-08-07 17:40:00|17521.6|17520.1|17524.6|17523.1|17525|17523.1|17521.6|17520.1|387
1596822300000|2020-08-07 17:45:00|17525.3|17522.8|17528.6|17527.1|17528.6|17527.1|17524.6|17522.8|277
1596822600000|2020-08-07 17:50:00|17530|17527.5|17527.6|17526.1|17530|17527.5|17527.6|17526.1|225
1596822900000|2020-08-07 17:55:00|17526.6|17525.1|17525.6|17524.1|17526.9|17525.1|17525.6|17524.1|134
1596823200000|2020-08-07 18:00:00|17526.6|17525.1|17525.6|17524.1|17527.6|17526.1|17525.6|17523.8|188
1596823500000|2020-08-07 18:05:00|17526.6|17525.1|17527.6|17526.1|17528.9|17527.1|17525.6|17524.1|249
1596823800000|2020-08-07 18:10:00|17527.2|17525.7|17525.6|17524.1|17527.6|17526.1|17525.6|17524.1|112
1596824100000|2020-08-07 18:15:00|17524.6|17523.1|17523.6|17522.1|17525.6|17524.1|17523.6|17522.1|234
1596824400000|2020-08-07 18:20:00|17524.6|17523.1|17527.5|17526|17527.9|17526.1|17524.6|17523.1|433
1596824700000|2020-08-07 18:25:00|17526.5|17525|17527.5|17526|17528.5|17527|17526.5|17525|60
1596825000000|2020-08-07 18:30:00|17528.5|17527|17526.5|17525|17528.5|17527|17526.5|17524.7|45
1596825300000|2020-08-07 18:35:00|17527.5|17526|17529.5|17528|17529.5|17528|17526.5|17525|272
1596825600000|2020-08-07 18:40:00|17528.5|17527|17527.5|17526|17528.5|17527|17527.5|17526|71
1596825900000|2020-08-07 18:45:00|17528.5|17527|17527.5|17526|17528.5|17527|17527.5|17526|97
1596826200000|2020-08-07 18:50:00|17527.2|17524.7|17525.5|17524|17527.8|17526|17525.5|17523.7|278
1596826500000|2020-08-07 18:55:00|17524.5|17523|17524.5|17523|17526.5|17525|17524.5|17523|173
1596826800000|2020-08-07 19:00:00|17525.1|17522.6|17527.5|17526|17528.8|17527|17525.1|17522.6|422
1596827100000|2020-08-07 19:05:00|17528.5|17527|17526.5|17525|17528.5|17527|17526.5|17525|72
1596827400000|2020-08-07 19:10:00|17527.5|17526|17528.4|17526.9|17528.5|17527|17526.8|17525|136
1596827700000|2020-08-07 19:15:00|17527.8|17526.3|17527.4|17525.9|17528.4|17526.9|17526.4|17524.9|46
1596828000000|2020-08-07 19:20:00|17526.8|17524.9|17526.4|17524.9|17526.8|17525.3|17525.4|17523.9|67
1596828300000|2020-08-07 19:25:00|17527.4|17525.9|17527.4|17525.9|17527.4|17525.9|17526.4|17524.9|92
1596828600000|2020-08-07 19:30:00|17526.4|17524.9|17526.4|17524.9|17527.4|17525.9|17525.4|17523.9|136
1596828900000|2020-08-07 19:35:00|17527.4|17525.9|17523.4|17521.9|17527.4|17525.9|17522.4|17520.9|361
1596829200000|2020-08-07 19:40:00|17522.4|17520.9|17520.4|17518.9|17522.7|17520.9|17520.4|17518.5|215
1596829500000|2020-08-07 19:45:00|17521.4|17519.9|17520.4|17517.9|17522.7|17520.9|17519.4|17517.9|355
1596829800000|2020-08-07 19:50:00|17519.7|17518.2|17520.4|17518.9|17520.7|17518.9|17519.4|17517.5|198
1596830100000|2020-08-07 19:55:00|17519.4|17517.9|17521.3|17518.8|17523.3|17521.8|17519.3|17517.8|418
1597039500000|2020-08-10 06:05:00|17501.8|17500.3|17503.8|17502.3|17505.8|17504.3|17499.8|17498.3|981
1597039800000|2020-08-10 06:10:00|17504.8|17503.3|17504.8|17503.3|17506.8|17505.3|17503.8|17502.3|520
1597040100000|2020-08-10 06:15:00|17505.1|17503.6|17502.8|17501.3|17506.8|17504.7|17500.8|17499.3|1508
1597040400000|2020-08-10 06:20:00|17503.8|17502.3|17505.8|17504.3|17505.8|17504.3|17502.8|17501.3|716
1597040700000|2020-08-10 06:25:00|17506.8|17505.3|17509.8|17508.3|17510.8|17509.3|17505.8|17504.3|790
1597041000000|2020-08-10 06:30:00|17510.4|17507.9|17513.8|17512.3|17515.8|17514.3|17510.4|17507.9|1517
1597041300000|2020-08-10 06:35:00|17514.1|17512.6|17518.8|17517.3|17518.8|17517.3|17513.8|17512.3|1630
1597041600000|2020-08-10 06:40:00|17519.1|17517.6|17515.7|17514.2|17521.8|17520.3|17515.7|17514.2|1784
1597041900000|2020-08-10 06:45:00|17516.1|17514.6|17518.7|17517.2|17521.7|17520.2|17515.7|17514.2|1072
1597042200000|2020-08-10 06:50:00|17519|17517.5|17518.7|17517.2|17519.7|17518.2|17517.7|17516.2|491
1597042500000|2020-08-10 06:55:00|17517.7|17516.2|17516.7|17515.2|17518.7|17517.2|17514.7|17513.2|757
1597042800000|2020-08-10 07:00:00|17515.7|17514.2|17506.7|17505.2|17515.7|17514.2|17503.7|17501.9|3879
1597043100000|2020-08-10 07:05:00|17506.4|17504.9|17493.7|17492.2|17507.7|17506.2|17492.7|17491.2|5169
1597043400000|2020-08-10 07:10:00|17494.7|17493.2|17502.7|17501.2|17503.7|17502.2|17493.7|17492.2|2308
1597043700000|2020-08-10 07:15:00|17503.7|17502.2|17512.7|17511.2|17512.7|17511.2|17503.7|17502.2|2730
1597044000000|2020-08-10 07:20:00|17511.7|17510.2|17518.7|17517.2|17519.7|17518.2|17511.7|17510.2|3205
1597044300000|2020-08-10 07:25:00|17518.3|17516.8|17515.7|17514.2|17521.7|17520.2|17515.7|17514.2|2815
1597044600000|2020-08-10 07:30:00|17515.6|17514.1|17516.6|17515.1|17517.6|17516.1|17511.6|17510.1|56780
1597044900000|2020-08-10 07:35:00|17516.3|17514.8|17521.6|17520.1|17523|17521.5|17514.6|17513.1|2336
1597045200000|2020-08-10 07:40:00|17520.6|17519.1|17524.6|17523.1|17526.6|17525.1|17519.6|17518.1|4276
1597045500000|2020-08-10 07:45:00|17525.6|17524.1|17528.6|17527.1|17532.6|17531.1|17525.6|17524.1|4228
1597045800000|2020-08-10 07:50:00|17529.6|17528.1|17530.6|17529.1|17532.6|17531.1|17528.6|17527.1|1535
1597046100000|2020-08-10 07:55:00|17531.6|17530.1|17528.6|17527.1|17533.6|17532.1|17528.6|17527.1|2057
1597046400000|2020-08-10 08:00:00|17529.6|17528.1|17534.6|17533.1|17535.6|17534.1|17528.6|17527.1|2919
1597046700000|2020-08-10 08:05:00|17533.6|17532.1|17536.6|17535.1|17539.2|17537.7|17533.6|17532.1|2871
1597047000000|2020-08-10 08:10:00|17537.6|17536.1|17537.6|17536.1|17539.2|17537.7|17536.6|17535.1|1871
1597047300000|2020-08-10 08:15:00|17538.6|17537.1|17536.5|17535|17540.5|17539|17536.5|17535|2294
1597047600000|2020-08-10 08:20:00|17535.5|17534|17534.5|17533|17536.9|17535|17534.5|17533|1199
1597047900000|2020-08-10 08:25:00|17535.5|17534|17532.5|17531|17535.5|17534|17532.5|17530.7|1848
1597048200000|2020-08-10 08:30:00|17533.5|17532|17532.5|17531|17534.5|17533|17532.5|17531|1913
1597048500000|2020-08-10 08:35:00|17533.5|17532|17536.5|17535|17537.5|17536|17532.2|17530.7|2626
1597048800000|2020-08-10 08:40:00|17535.5|17534|17537.5|17536|17539.5|17538|17534.5|17533|898
1597049100000|2020-08-10 08:45:00|17536.5|17535|17536.5|17535|17537.8|17536|17533.5|17532|1805
1597049400000|2020-08-10 08:50:00|17537.5|17536|17536.5|17535|17537.5|17536|17536.5|17535|2358
1597049700000|2020-08-10 08:55:00|17535.5|17534|17529.5|17528|17537.5|17536|17529.5|17528|1770
1597050000000|2020-08-10 09:00:00|17530.5|17529|17535.4|17533.9|17535.4|17533.9|17529.5|17527.6|1345
1597050300000|2020-08-10 09:05:00|17534.4|17532.9|17541.4|17539.9|17542.4|17540.9|17534.4|17532.9|2699
1597050600000|2020-08-10 09:10:00|17541.7|17540.2|17547.4|17545.9|17550.4|17548.9|17541.4|17539.9|4444
1597050900000|2020-08-10 09:15:00|17547.7|17546.2|17544.4|17542.9|17549.8|17547.9|17544.4|17542.9|2096
1597051200000|2020-08-10 09:20:00|17543.4|17541.9|17542.4|17540.9|17546.4|17544.9|17542.4|17540.9|2335
1597051500000|2020-08-10 09:25:00|17543.4|17541.9|17544.4|17542.9|17546.1|17544.6|17541.4|17539.9|1334
1597051800000|2020-08-10 09:30:00|17543.4|17541.9|17540.4|17538.9|17543.4|17541.9|17540.4|17538.9|1029
1597052100000|2020-08-10 09:35:00|17541.4|17539.9|17540.4|17538.9|17541.4|17539.9|17540.4|17538.5|981
1597052400000|2020-08-10 09:40:00|17540.7|17539.2|17545.4|17543.9|17545.4|17543.9|17540.7|17539.2|1130
1597052700000|2020-08-10 09:45:00|17546.4|17544.9|17547.3|17545.8|17548.4|17546.9|17546.4|17544.9|932
1597053000000|2020-08-10 09:50:00|17548.3|17546.8|17545.3|17543.8|17548.3|17546.8|17544.3|17542.8|1295
1597053300000|2020-08-10 09:55:00|17546.3|17544.8|17546.3|17544.8|17547.3|17545.8|17543.3|17541.8|1014
1597053600000|2020-08-10 10:00:00|17546.6|17545.1|17545.3|17543.8|17547.3|17545.8|17545.3|17543.8|1039
1597053900000|2020-08-10 10:05:00|17544.3|17542.8|17549.3|17547.8|17549.3|17547.8|17544.3|17542.8|1577
1597054200000|2020-08-10 10:10:00|17548.3|17546.8|17548.3|17546.8|17549.3|17547.8|17547|17545.5|1584
1597054500000|2020-08-10 10:15:00|17547.3|17545.8|17550.3|17548.8|17550.3|17548.8|17547.3|17545.8|2145
1597054800000|2020-08-10 10:20:00|17551.3|17549.8|17548.3|17546.8|17551.3|17549.8|17548.3|17546.8|3603
1597055100000|2020-08-10 10:25:00|17547.3|17545.8|17552.3|17550.8|17552.3|17550.8|17547.3|17545.8|2264
1597055400000|2020-08-10 10:30:00|17551.3|17549.8|17554.3|17552.8|17555.6|17553.8|17551.3|17549.8|2661
1597055700000|2020-08-10 10:35:00|17555.3|17553.8|17555.2|17553.7|17556.2|17554.7|17554.2|17552.7|1221
1597056000000|2020-08-10 10:40:00|17556.2|17554.7|17557.2|17555.7|17557.2|17555.7|17554.2|17552.7|2739
1597056300000|2020-08-10 10:45:00|17558.2|17556.7|17555.2|17553.7|17559.2|17557.7|17554.2|17552.7|2268
1597056600000|2020-08-10 10:50:00|17556.2|17554.7|17556.2|17554.7|17557.2|17555.7|17555.2|17553.7|674
1597056900000|2020-08-10 10:55:00|17555.2|17553.7|17557.2|17555.7|17558.2|17556.7|17553.2|17551.7|1543
1597057200000|2020-08-10 11:00:00|17557.9|17556.4|17558.2|17556.7|17558.2|17556.7|17557.9|17556.4|451
1597057500000|2020-08-10 11:05:00|17557.2|17555.7|17559.2|17557.7|17559.2|17557.7|17556.2|17554.7|1845
1597057800000|2020-08-10 11:10:00|17560.2|17558.7|17558.2|17556.7|17560.2|17558.7|17558.2|17556.7|1247
1597058100000|2020-08-10 11:15:00|17558.9|17557.4|17558.2|17556.7|17558.9|17557.4|17558.2|17556.7|253
1597058400000|2020-08-10 11:20:00|17557.2|17555.7|17558.1|17556.6|17560.1|17558.6|17556.1|17554.6|1424
1597058700000|2020-08-10 11:25:00|17558.5|17557|17559.1|17557.6|17560.5|17558.6|17558.5|17557|1629
1597059000000|2020-08-10 11:30:00|17560.1|17558.6|17556.1|17554.6|17560.1|17558.6|17556.1|17554.6|2435
1597059300000|2020-08-10 11:35:00|17555.1|17553.6|17551.1|17549.6|17556.1|17554.6|17550.1|17548.3|2373
1597059600000|2020-08-10 11:40:00|17550.1|17548.6|17551.1|17549.6|17552.1|17550.6|17549.1|17547.6|1683
1597059900000|2020-08-10 11:45:00|17550.1|17548.6|17553.1|17551.6|17554.1|17552.6|17550.1|17548.6|1407
1597060200000|2020-08-10 11:50:00|17552.1|17550.6|17556.1|17554.6|17557.1|17555.6|17552.1|17550.6|1217
1597060500000|2020-08-10 11:55:00|17555.1|17553.6|17557.1|17555.6|17558.1|17556.6|17555.1|17553.6|1826
1597060800000|2020-08-10 12:00:00|17558.1|17556.2|17561.1|17559.6|17562.1|17560.6|17557.1|17555.6|1350
1597061100000|2020-08-10 12:05:00|17560.7|17559.2|17558|17556.5|17561.1|17559.6|17558|17556.5|1343
1597061400000|2020-08-10 12:10:00|17558.7|17557.2|17561|17559.5|17563|17561.5|17558.7|17557.2|2518
1597061700000|2020-08-10 12:15:00|17561.3|17559.8|17560|17558.5|17563.4|17561.5|17559|17557.5|2290
1597062000000|2020-08-10 12:20:00|17560.3|17558.8|17556|17554.5|17562|17560.5|17556|17554.5|1732
1597062300000|2020-08-10 12:25:00|17557|17555.5|17562|17560.5|17562|17560.5|17556|17554.5|1757
1597062600000|2020-08-10 12:30:00|17562.7|17561.2|17563|17561.5|17563.3|17561.5|17560|17558.5|2971
1597062900000|2020-08-10 12:35:00|17562.7|17561.2|17561|17559.5|17563|17561.5|17561|17559.5|2142
1597063200000|2020-08-10 12:40:00|17560|17558.5|17559|17557.5|17560|17558.5|17559|17557.1|959
1597063500000|2020-08-10 12:45:00|17558.7|17557.2|17555|17553.5|17559|17557.5|17554|17552.5|3346
1597063800000|2020-08-10 12:50:00|17556|17554.5|17560|17558.5|17560|17558.5|17555|17553.5|960
1597064100000|2020-08-10 12:55:00|17559.9|17558.4|17555.9|17554.4|17560.9|17559.4|17554.9|17553.4|1355
1597064400000|2020-08-10 13:00:00|17556.9|17555.4|17560.9|17559.4|17560.9|17559.4|17556.6|17555.1|978
1597064700000|2020-08-10 13:05:00|17559.9|17558.4|17559.9|17558.4|17561.9|17560.4|17558.9|17557.4|1154
1597065000000|2020-08-10 13:10:00|17558.9|17557.4|17559.9|17558.4|17559.9|17558.4|17557.9|17556.4|1029
1597065300000|2020-08-10 13:15:00|17559.6|17558.1|17561.9|17560.4|17563.2|17561.4|17558.9|17557.4|2139
1597065600000|2020-08-10 13:20:00|17562.9|17561.4|17561.9|17560.4|17566.9|17565.4|17561.9|17560.4|2459
1597065900000|2020-08-10 13:25:00|17562.9|17561.4|17560.9|17559.4|17562.9|17561.4|17558.9|17557.4|1997
1597066200000|2020-08-10 13:30:00|17561.9|17560.4|17561.9|17560.4|17563.9|17562.4|17560.9|17559.4|1346
1597066500000|2020-08-10 13:35:00|17560.9|17559.4|17559.9|17558.4|17561.9|17560.4|17556.9|17555|3006
1597066800000|2020-08-10 13:40:00|17560.9|17559.4|17551.8|17550.3|17560.9|17559.4|17551.8|17550.3|1930
1597067100000|2020-08-10 13:45:00|17550.8|17549.3|17550.8|17549.3|17554.8|17553.3|17550.8|17549.3|2080
1597067400000|2020-08-10 13:50:00|17551.1|17549.6|17553.8|17552.3|17553.8|17552.3|17550.8|17549.3|1031
1597067700000|2020-08-10 13:55:00|17552.8|17551.3|17554.8|17553.3|17555.8|17554.3|17550.8|17549.3|1392
1597068000000|2020-08-10 14:00:00|17555.2|17552.7|17558.8|17557.3|17558.8|17557.3|17552.8|17551.3|1329
1597068300000|2020-08-10 14:05:00|17558.5|17557|17559.8|17558.3|17561.8|17560.3|17558.5|17557|1432
1597068600000|2020-08-10 14:10:00|17560.8|17559.3|17558.8|17557.3|17561.8|17560.3|17557.8|17556.3|1323
1597068900000|2020-08-10 14:15:00|17559.8|17558.3|17555.8|17554.3|17560.8|17559.3|17554.8|17552.9|2029
1597069200000|2020-08-10 14:20:00|17555.5|17554|17555.8|17554.3|17555.8|17554.3|17552.8|17551.3|1112
1597069500000|2020-08-10 14:25:00|17556.8|17555.3|17551.7|17550.2|17556.8|17555.3|17551.7|17550.2|963
1597069800000|2020-08-10 14:30:00|17551.4|17548.9|17550.7|17549.2|17555.7|17554.2|17550.7|17548.9|1666
1597070100000|2020-08-10 14:35:00|17549.7|17548.2|17548.7|17547.2|17550.7|17549.2|17547.7|17546.2|2385
1597070400000|2020-08-10 14:40:00|17548.4|17546.9|17549.7|17548.2|17551.1|17549.2|17546.7|17545.2|2279
1597070700000|2020-08-10 14:45:00|17548.7|17547.2|17545.7|17544.2|17548.7|17547.2|17545.7|17544.2|1479
1597071000000|2020-08-10 14:50:00|17546.7|17545.2|17546.7|17545.2|17548.7|17547.2|17545.7|17544.2|2317
1597071300000|2020-08-10 14:55:00|17547.7|17546.2|17553.7|17552.2|17554|17552.2|17547.7|17546.2|2270
1597071600000|2020-08-10 15:00:00|17553.4|17551.2|17556.7|17555.2|17556.7|17555.2|17551.7|17550.2|3237
1597071900000|2020-08-10 15:05:00|17557|17554.5|17555.7|17554.2|17557.7|17556.2|17555.3|17553.8|1257
1597072200000|2020-08-10 15:10:00|17556.7|17555.2|17553.6|17552.1|17557.7|17556.2|17553|17551.5|3427
1597072500000|2020-08-10 15:15:00|17552.6|17551.1|17552.6|17551.1|17553.6|17552.1|17551.6|17550.1|2171
1597072800000|2020-08-10 15:20:00|17551.6|17550.1|17548.6|17547.1|17551.6|17550.1|17548.6|17547.1|838
1597073100000|2020-08-10 15:25:00|17547.6|17546.1|17548.6|17547.1|17550.6|17549.1|17547.6|17546.1|1213
1597073400000|2020-08-10 15:30:00|17547.6|17546.1|17549.6|17547.1|17549.6|17547.4|17545.6|17544.1|1511
1597073700000|2020-08-10 15:35:00|17549|17547.5|17550.6|17549.1|17550.6|17549.1|17548.6|17547.1|804
1597074000000|2020-08-10 15:40:00|17551.6|17550.1|17550.6|17549.1|17552.6|17551.1|17550.6|17549.1|1313
1597074300000|2020-08-10 15:45:00|17549.6|17548.1|17549.6|17548.1|17550.6|17549.1|17549.6|17548.1|767
1597074600000|2020-08-10 15:50:00|17548.6|17547.1|17549.6|17548.1|17549.6|17548.1|17547.6|17546.1|1303
1597074900000|2020-08-10 15:55:00|17550.6|17549.1|17551.6|17550.1|17551.6|17550.1|17549.6|17548.1|965
1597075200000|2020-08-10 16:00:00|17551.5|17550|17551.5|17550|17552.5|17551|17551.5|17550|558
1597075500000|2020-08-10 16:05:00|17552.5|17551|17554.5|17553|17554.5|17553|17552.5|17551|547
1597075800000|2020-08-10 16:10:00|17555.5|17554|17554.5|17553|17555.5|17554|17554.5|17553|842
1597076100000|2020-08-10 16:15:00|17553.5|17552|17553.5|17552|17554.5|17553|17553.5|17552|673
1597076400000|2020-08-10 16:20:00|17554.5|17553|17555.5|17554|17555.5|17554|17553.5|17552|270
1597076700000|2020-08-10 16:25:00|17556.5|17555|17556.5|17555|17556.5|17555|17555.5|17554|235
1597077000000|2020-08-10 16:30:00|17556.8|17555.3|17557.5|17556|17557.5|17556|17556.5|17555|378
1597077300000|2020-08-10 16:35:00|17556.5|17555|17554.5|17553|17556.5|17555|17554.5|17553|569
1597077600000|2020-08-10 16:40:00|17553.5|17552|17553.5|17552|17553.5|17552|17552.5|17551|305
1597077900000|2020-08-10 16:45:00|17554.1|17551.6|17556.4|17554.9|17556.4|17554.9|17553.5|17551.6|503
1597078200000|2020-08-10 16:50:00|17555.4|17553.9|17556.4|17554.9|17556.4|17554.9|17554.4|17552.9|255
1597078500000|2020-08-10 16:55:00|17555.4|17553.9|17555.4|17552.9|17555.4|17553.9|17554.4|17552.9|165
1597078800000|2020-08-10 17:00:00|17555.1|17553.9|17554.4|17552.9|17555.6|17553.9|17554.4|17552.6|124
1597079100000|2020-08-10 17:05:00|17553.4|17551.9|17549.4|17547.9|17553.4|17551.9|17549.4|17547.6|576
1597079400000|2020-08-10 17:10:00|17550.4|17548.2|17550.4|17548.9|17551.7|17549.9|17549.4|17547.9|240
1597079700000|2020-08-10 17:15:00|17549.4|17547.9|17549.4|17547.9|17550.4|17548.9|17549.4|17547.9|191
1597080000000|2020-08-10 17:20:00|17550.4|17548.9|17549.4|17547.9|17550.4|17548.9|17549.4|17547.5|150
1597080300000|2020-08-10 17:25:00|17550.4|17548.9|17548.4|17546.9|17550.4|17548.9|17548.4|17546.9|94
1597080600000|2020-08-10 17:30:00|17549.4|17547.9|17548.3|17546.8|17549.4|17547.9|17548.3|17546.5|207
1597080900000|2020-08-10 17:35:00|17549.3|17547.2|17549.3|17547.8|17549.7|17547.8|17548.3|17546.5|122
1597081200000|2020-08-10 17:40:00|17548.3|17546.8|17549.3|17547.8|17550.3|17548.8|17548.3|17546.8|114
1597081500000|2020-08-10 17:45:00|17550|17548.5|17547.3|17545.8|17550.7|17548.8|17547.3|17545.8|147
1597081800000|2020-08-10 17:50:00|17548.3|17546.8|17547.3|17545.8|17548.3|17546.8|17547.3|17545.8|105
1597082100000|2020-08-10 17:55:00|17547.6|17546.1|17546.3|17544.8|17548.6|17546.8|17546.3|17544.8|154
1597082400000|2020-08-10 18:00:00|17547.3|17545.8|17546.3|17544.8|17547.3|17545.8|17545.6|17544.1|135
1597082700000|2020-08-10 18:05:00|17545.6|17543.8|17547.3|17545.8|17547.3|17545.8|17545.3|17543.8|79
1597083000000|2020-08-10 18:10:00|17546.3|17544.8|17546.3|17544.8|17547.3|17545.8|17546.3|17544.8|183
1597083300000|2020-08-10 18:15:00|17547.3|17545.8|17546.2|17544.7|17547.6|17545.8|17546.2|17544.7|185
1597083600000|2020-08-10 18:20:00|17547.2|17545.7|17546.2|17544.7|17547.2|17545.7|17546.2|17544.7|73
1597083900000|2020-08-10 18:25:00|17545.2|17543.7|17544.2|17542.7|17545.2|17543.7|17544.2|17542.7|670
1597084200000|2020-08-10 18:30:00|17545.2|17543.7|17544.2|17542.7|17545.2|17543.7|17544.2|17542.4|127
1597084500000|2020-08-10 18:35:00|17543.2|17541.7|17543.2|17541.7|17543.2|17541.7|17543.2|17541.7|195
1597084800000|2020-08-10 18:40:00|17542.2|17540.7|17543.2|17541.7|17543.2|17541.7|17542.2|17540.7|399
1597085100000|2020-08-10 18:45:00|17544.2|17542.7|17543.2|17541.7|17545.2|17543.7|17543.2|17541.7|437
1597085400000|2020-08-10 18:50:00|17544.2|17542.7|17542.2|17540.7|17544.2|17542.7|17542.2|17540.7|163
1597085700000|2020-08-10 18:55:00|17541.2|17539.7|17541.2|17539.7|17541.2|17539.7|17540.2|17538.3|321
1597086000000|2020-08-10 19:00:00|17540.2|17538.7|17540.2|17538.7|17541.2|17539.7|17540.2|17538.7|357
1597086300000|2020-08-10 19:05:00|17540.1|17538.6|17541.1|17539.6|17541.1|17539.6|17540.1|17538.6|44
1597086600000|2020-08-10 19:10:00|17542.1|17540.6|17541.1|17539.6|17542.1|17540.6|17541.1|17539.6|364
1597086900000|2020-08-10 19:15:00|17542.1|17540.6|17540.1|17538.6|17542.1|17540.6|17540.1|17538.6|168
1597087200000|2020-08-10 19:20:00|||||||||159
1597087500000|2020-08-10 19:25:00|||||||||151
1597087800000|2020-08-10 19:30:00|17539.1|17537.6|17540.1|17538.6|17540.1|17538.6|17539.1|17537.6|585
1597088100000|2020-08-10 19:35:00|17539.8|17538.3|17539.1|17537.6|17540.1|17538.6|17539.1|17537.6|82
1597088400000|2020-08-10 19:40:00|17540.1|17538.2|17539.1|17537.6|17540.1|17538.6|17539.1|17537.6|56
1597088700000|2020-08-10 19:45:00|||||||||82
1597089000000|2020-08-10 19:50:00|17539|17537.5|17538|17536.5|17539|17537.5|17538|17536.5|335
1597089300000|2020-08-10 19:55:00|17539|17537.5|17538|17536.5|17539|17537.5|17537.7|17535.5|450
1597125900000|2020-08-11 06:05:00|17537.7|17535.2|17542.7|17541.2|17542.7|17541.2|17534.7|17533.2|1328
1597126200000|2020-08-11 06:10:00|17541.7|17540.2|17537.7|17536.2|17541.7|17540.2|17537.7|17535.6|463
1597126500000|2020-08-11 06:15:00|17538.7|17537.2|17539.7|17538.2|17539.7|17538.2|17533.7|17531.9|1226
1597126800000|2020-08-11 06:20:00|17540|17538.5|17545.7|17544.2|17545.7|17544.2|17539.7|17538.2|944
1597127100000|2020-08-11 06:25:00|17544.7|17543.2|17544.7|17543.2|17545.7|17544.2|17542.7|17541.2|1140
1597127400000|2020-08-11 06:30:00|17545.4|17543.9|17540.7|17539.2|17545.7|17544.2|17539.7|17538.2|1290
1597127700000|2020-08-11 06:35:00|17539.7|17538.2|17541.7|17540.2|17542.7|17541.2|17536.7|17534.8|970
1597128000000|2020-08-11 06:40:00|17540.7|17539.2|17547.6|17546.1|17548.6|17547.1|17540.7|17539.2|1262
1597128300000|2020-08-11 06:45:00|17548|17545.5|17548.6|17547.1|17549.6|17548.1|17546.6|17545.1|1185
1597128600000|2020-08-11 06:50:00|17549.6|17548.1|17549.6|17548.1|17549.6|17548.1|17546|17544.1|1480
1597128900000|2020-08-11 06:55:00|17549.9|17548.4|17548.6|17547.1|17550.6|17549.1|17545.6|17544.1|1866
1597129200000|2020-08-11 07:00:00|17550|17547.5|17538.6|17537.1|17550|17548.1|17537.6|17535.8|2566
1597129500000|2020-08-11 07:05:00|17537.6|17536.1|17540.6|17539.1|17541.6|17540.1|17537.6|17536.1|1334
1597129800000|2020-08-11 07:10:00|17539.6|17538.1|17536.6|17535.1|17540.6|17539.1|17533.6|17532.1|2224
1597130100000|2020-08-11 07:15:00|17535.6|17534.1|17543.6|17542.1|17543.6|17542.1|17534.6|17533.1|1524
1597130400000|2020-08-11 07:20:00|17544.6|17543.1|17542.6|17541.1|17545.6|17544.1|17542.6|17541.1|1279
1597130700000|2020-08-11 07:25:00|17543.6|17542.1|17537.5|17536|17544.6|17542.7|17534.6|17533.1|2297
1597131000000|2020-08-11 07:30:00|17536.5|17535|17541.5|17540|17543.9|17542|17536.5|17535|1179
1597131300000|2020-08-11 07:35:00|17540.5|17539|17547.5|17546|17547.5|17546|17540.5|17538.7|2119
1597131600000|2020-08-11 07:40:00|17546.5|17545|17538.5|17537|17549.5|17548|17537.5|17536|3453
1597131900000|2020-08-11 07:45:00|17537.5|17536|17543.5|17542|17547.5|17546|17536.5|17535|2159
1597132200000|2020-08-11 07:50:00|17544.5|17543|17542.5|17541|17548.9|17547.4|17542.5|17540|2683
1597132500000|2020-08-11 07:55:00|17542.1|17540.6|17544.5|17543|17546.5|17544.7|17540.5|17539|1793
1597132800000|2020-08-11 08:00:00|17545.5|17543.5|17544.5|17543|17546.5|17545|17541.5|17540|1780
1597133100000|2020-08-11 08:05:00|17543.5|17542|17549.5|17548|17550.5|17549|17541.5|17540|1714
1597133400000|2020-08-11 08:10:00|17548.5|17547|17540.5|17539|17549.5|17548|17540.2|17538.7|2299
1597133700000|2020-08-11 08:15:00|17540.4|17538.9|17544.4|17542.9|17544.4|17542.9|17538.4|17536.9|1750
1597134000000|2020-08-11 08:20:00|17545.1|17542.6|17539.4|17537.9|17545.8|17543.9|17537.4|17535.9|2099
1597134300000|2020-08-11 08:25:00|17538.4|17536.9|17532.4|17530.9|17539.4|17537.9|17529.7|17527.9|2601
1597134600000|2020-08-11 08:30:00|17531.4|17529.9|17527.4|17525.9|17531.4|17529.9|17525.4|17523.9|2533
1597134900000|2020-08-11 08:35:00|17526.4|17524.9|17527.4|17525.9|17530.8|17528.9|17526.4|17524.6|3357
1597135200000|2020-08-11 08:40:00|17526.4|17524.9|17524.7|17523.2|17528.4|17526.9|17523.4|17521.9|4134
1597135500000|2020-08-11 08:45:00|17523.7|17522.2|17524.7|17523.2|17526|17524.5|17523.7|17522.2|2385
1597135800000|2020-08-11 08:50:00|17524.3|17522.8|17520.4|17518.9|17524.7|17523.2|17517.3|17515.5|4637
1597136100000|2020-08-11 08:55:00|17519.7|17517.9|17519.4|17517.9|17521.4|17519.9|17518.4|17516.5|2230
1597136400000|2020-08-11 09:00:00|17518.7|17517.2|17524|17522.5|17525|17523.1|17518.4|17516.5|3730
1597136700000|2020-08-11 09:05:00|17524.3|17522.8|17523|17521.5|17525.3|17523.8|17521.3|17519.5|2291
1597137000000|2020-08-11 09:10:00|17522.3|17520.8|17521.6|17520.1|17524|17522.5|17520.3|17518.8|2983
1597137300000|2020-08-11 09:15:00|17522.6|17521.1|17521.3|17519.8|17522.6|17521.1|17518.3|17516.5|3074
1597137600000|2020-08-11 09:20:00|17522.3|17520.8|17522.3|17520.8|17523.3|17521.8|17521.3|17519.8|1494
1597137900000|2020-08-11 09:25:00|17522.9|17521.4|17520.3|17518.8|17524.9|17523.4|17519.3|17517.8|1870
1597138200000|2020-08-11 09:30:00|17519.3|17517.8|17515.3|17513.8|17520.3|17518.8|17514.9|17513.4|2458
1597138500000|2020-08-11 09:35:00|17515|17513.5|17515.3|17513.8|17516.3|17514.8|17513.3|17511.8|2112
1597138800000|2020-08-11 09:40:00|17514.3|17512.8|17512.3|17510.8|17515.3|17513.8|17512.3|17510.8|1857
1597139100000|2020-08-11 09:45:00|17513.3|17511.8|17512.2|17510.7|17515.3|17513.8|17512.2|17510.7|1795
1597139400000|2020-08-11 09:50:00|17511.2|17509.7|17513.2|17511.7|17514.2|17512.7|17510.2|17508.7|3439
1597139700000|2020-08-11 09:55:00|17512.2|17510.7|17513.2|17511.7|17514.2|17512.7|17511.2|17509.7|2204
1597140000000|2020-08-11 10:00:00|17512.9|17511.4|17512.2|17510.7|17513.6|17511.7|17510.2|17508.4|2546
1597140300000|2020-08-11 10:05:00|17511.2|17509.7|17508.2|17506.7|17512.6|17510.7|17508.2|17506.7|1436
1597140600000|2020-08-11 10:10:00|17506.2|17504.7|17503.2|17501.7|17506.2|17504.7|17502.2|17500.7|4308
1597140900000|2020-08-11 10:15:00|17502.2|17500.7|17497.2|17495.7|17503.2|17501.7|17496.2|17494.7|2618
1597141200000|2020-08-11 10:20:00|17496.2|17494.7|17498.2|17496.7|17500.5|17498.7|17496.2|17494.7|3756
1597141500000|2020-08-11 10:25:00|17497.2|17495.7|17500.2|17498.7|17501.2|17499.7|17497.2|17495.7|2388
1597141800000|2020-08-11 10:30:00|17499.2|17497.7|17491.1|17489.6|17500.2|17498.7|17491.1|17489.6|4526
1597142100000|2020-08-11 10:35:00|17490.1|17488.6|17489.1|17487.6|17491.1|17489.6|17486.1|17484.6|6164
1597142400000|2020-08-11 10:40:00|17488.8|17487.3|17494.1|17492.6|17495.1|17493.6|17488.1|17486.6|7183
1597142700000|2020-08-11 10:45:00|17493.1|17491.6|17494.1|17492.6|17494.1|17492.6|17491.1|17489.6|3818
1597143000000|2020-08-11 10:50:00|17493.1|17491.6|17497.1|17495.6|17498.1|17496.6|17492.1|17490.6|3481
1597143300000|2020-08-11 10:55:00|17498.1|17496.6|17497.1|17495.6|17498.1|17496.6|17496.1|17494.6|2897
1597143600000|2020-08-11 11:00:00|17496.1|17494.6|17501.1|17499.6|17501.1|17499.6|17495.1|17493.2|2776
1597143900000|2020-08-11 11:05:00|17500.1|17498.6|17499.1|17497.6|17501.4|17499.9|17497.1|17495.6|2320
1597144200000|2020-08-11 11:10:00|17498.1|17496.6|17499.1|17497.6|17499.1|17497.6|17496.1|17494.6|2414
1597144500000|2020-08-11 11:15:00|17499.4|17497.9|17496.1|17494.6|17501.1|17499.6|17496.1|17494.6|1837
1597144800000|2020-08-11 11:20:00|17495.1|17493.6|17490|17488.5|17495.4|17493.6|17489|17487.5|3902
1597145100000|2020-08-11 11:25:00|17489.7|17488.2|17489|17487.5|17490|17488.5|17486|17484.5|3677
1597145400000|2020-08-11 11:30:00|17488.3|17486.8|17487|17485.5|17489|17487.5|17484|17482.5|2776
1597145700000|2020-08-11 11:35:00|17488|17486.5|17487|17485.5|17488|17486.5|17483|17481.5|1859
1597146000000|2020-08-11 11:40:00|17486|17484.5|17488|17486.5|17489|17486.5|17486|17484.5|2769
1597146300000|2020-08-11 11:45:00|17487|17485.5|17487|17485.5|17488|17486.5|17485|17483.5|1628
1597146600000|2020-08-11 11:50:00|17486|17484.5|17491|17489.5|17492|17490.5|17485|17483.5|1809
1597146900000|2020-08-11 11:55:00|17492|17490.5|17492|17490.5|17493|17491.5|17491|17489.5|1965
1597147200000|2020-08-11 12:00:00|17491|17489.5|17489|17487.5|17493|17491.5|17488|17486.5|2355
1597147500000|2020-08-11 12:05:00|17488.7|17487.2|17486.9|17485.4|17488.7|17487.2|17485.9|17484.4|1249
1597147800000|2020-08-11 12:10:00|17487.9|17486.4|17488.9|17487.4|17492.9|17491.4|17486.9|17485.1|3049
1597148100000|2020-08-11 12:15:00|17489.3|17487.8|17483.9|17482.4|17490.3|17488.4|17483.9|17482.4|894
1597148400000|2020-08-11 12:20:00|17484.9|17483.4|17477.9|17476.4|17484.9|17483.4|17475.9|17474.4|6437
1597148700000|2020-08-11 12:25:00|17476.9|17475.4|17480.9|17479.4|17482.9|17481.4|17475.9|17474.4|3570
1597149000000|2020-08-11 12:30:00|17481.9|17479.8|17472.9|17471.4|17481.9|17479.8|17472.9|17471|5561
1597149300000|2020-08-11 12:35:00|17473.9|17472.4|17475.9|17474.4|17476.9|17475.4|17471.9|17470.4|5621
1597149600000|2020-08-11 12:40:00|17474.9|17473.4|17476.9|17475.4|17478.9|17477.4|17473.9|17472.4|3621
1597149900000|2020-08-11 12:45:00|17477.9|17476.4|17472.9|17471.4|17479.9|17478.4|17472.9|17471|3866
1597150200000|2020-08-11 12:50:00|17473.9|17472.4|17470.8|17469.3|17476.9|17475.4|17470.8|17469.3|3186
1597150500000|2020-08-11 12:55:00|17471.8|17470.3|17469.8|17468.3|17473.5|17472|17468.8|17467.3|4472
1597150800000|2020-08-11 13:00:00|17470.8|17469.3|17467.8|17466.3|17471.8|17470.3|17465.8|17464.3|4500
1597151100000|2020-08-11 13:05:00|17467.2|17465.7|17467.8|17466.3|17468.8|17467.3|17465.8|17464.3|4330
1597151400000|2020-08-11 13:10:00|17467.5|17466|17467.8|17465.3|17467.8|17466.3|17465.8|17464.3|4040
1597151700000|2020-08-11 13:15:00|17467.5|17466.3|17477.8|17476.3|17478.8|17477.3|17467.5|17465.3|6351
1597152000000|2020-08-11 13:20:00|17478.1|17476.6|17478.8|17477.3|17478.8|17477.3|17474.8|17473.3|2585
1597152300000|2020-08-11 13:25:00|17478.5|17477|17476.8|17475.3|17478.8|17477.3|17475.8|17473.9|3171
1597152600000|2020-08-11 13:30:00|17477.8|17476.3|17468.8|17467.3|17478.8|17477.3|17468.8|17467.3|6027
1597152900000|2020-08-11 13:35:00|17467.8|17466.3|17465.7|17464.2|17469.1|17467.3|17464.8|17463.3|3331
1597153200000|2020-08-11 13:40:00|17464.7|17463.2|17459.7|17458.2|17464.7|17463.2|17456.7|17455.2|4728
1597153500000|2020-08-11 13:45:00|17458.7|17457.2|17462.7|17461.2|17462.7|17461.2|17456.7|17455.2|5479
1597153800000|2020-08-11 13:50:00|17462|17460.5|17461.7|17460.2|17466.7|17465.2|17460.7|17459.2|4408
1597154100000|2020-08-11 13:55:00|17462.4|17460.9|17465.7|17464.2|17468.7|17467.2|17462.4|17460.9|2980
1597154400000|2020-08-11 14:00:00|17464.7|17463.2|17467.7|17466.2|17469.1|17467.2|17464.7|17463.2|3302
1597154700000|2020-08-11 14:05:00|17466.7|17465.2|17471.7|17470.2|17471.7|17470.2|17466.7|17465.2|3341
1597155000000|2020-08-11 14:10:00|17470.7|17469.2|17475.7|17474.2|17475.7|17474.2|17468.7|17467.2|4696
1597155300000|2020-08-11 14:15:00|17474.7|17473.2|17468.7|17467.2|17476.7|17475.2|17468.7|17467.2|3643
1597155600000|2020-08-11 14:20:00|17469.7|17468.2|17466.7|17465.2|17469.7|17468.2|17464.7|17463.2|2881
1597155900000|2020-08-11 14:25:00|17465.7|17464.2|17465.6|17464.1|17466.7|17465.2|17465.6|17464.1|1106
1597156200000|2020-08-11 14:30:00|17465.9|17464.4|17462.6|17461.1|17466.6|17465.1|17461.6|17459.1|2804
1597156500000|2020-08-11 14:35:00|17461.6|17460.1|17460.6|17459.1|17462.6|17461.1|17458.6|17457.1|2663
1597156800000|2020-08-11 14:40:00|17459.6|17458.1|17460.6|17459.1|17461.6|17460.1|17458.6|17457.1|1681
1597157100000|2020-08-11 14:45:00|17460.3|17458.8|17462.6|17461.1|17462.6|17461.1|17455.6|17454.1|2996
1597157400000|2020-08-11 14:50:00|17462.2|17460.7|17461.6|17460.1|17462.9|17461.4|17459.6|17458.1|3439
1597157700000|2020-08-11 14:55:00|17460.6|17459.1|17471.6|17470.1|17472.6|17471.1|17460.6|17459.1|3840
1597158000000|2020-08-11 15:00:00|17471.3|17469.8|17474.6|17473.1|17474.6|17473.1|17466.6|17465.1|2950
1597158300000|2020-08-11 15:05:00|17473.6|17472.1|17468.6|17467.1|17474.6|17473.1|17464.6|17463.1|4144
1597158600000|2020-08-11 15:10:00|17467.6|17466.1|17467.5|17466|17468.6|17467.1|17465.5|17464|5257
1597158900000|2020-08-11 15:15:00|17468.5|17467|17464.5|17463|17468.5|17467|17463.5|17462|2343
1597159200000|2020-08-11 15:20:00|17465.5|17464|17464.5|17463|17466.5|17465|17464.5|17463|1289
1597159500000|2020-08-11 15:25:00|17463.5|17462|17463.5|17462|17464.5|17463|17462.5|17461|2185
1597159800000|2020-08-11 15:30:00|17463.8|17462.3|17461.5|17460|17464.5|17463|17460.5|17459|4124
1597160100000|2020-08-11 15:35:00|17462.5|17461|17465.5|17464|17465.5|17464|17461.5|17460|2948
1597160400000|2020-08-11 15:40:00|17465.2|17463.7|17464.5|17463|17465.5|17464|17462.5|17461|1790
1597160700000|2020-08-11 15:45:00|17466.2|17464.7|17468.5|17467|17468.5|17467|17465.5|17464|1864
1597161000000|2020-08-11 15:50:00|17468.2|17466.7|17470.5|17469|17472.5|17471|17468.2|17466.7|1205
1597161300000|2020-08-11 15:55:00|17471.5|17470|17470.4|17468.9|17471.5|17470|17468.5|17467|1035
1597161600000|2020-08-11 16:00:00|17471.4|17469.9|17472.4|17470.9|17472.4|17470.9|17469.4|17467.9|1562
1597161900000|2020-08-11 16:05:00|17471.4|17469.9|17471.4|17469.9|17472.4|17470.9|17470.8|17469.3|651
1597162200000|2020-08-11 16:10:00|17470.8|17469.3|17469.4|17467.9|17470.8|17469.3|17468.4|17466.9|716
1597162500000|2020-08-11 16:15:00|17470.4|17468.9|17468.4|17466.9|17470.4|17468.9|17468.4|17466.9|416
1597162800000|2020-08-11 16:20:00|17467.4|17465.9|17470.4|17468.9|17470.4|17468.9|17467.4|17465.9|733
1597163100000|2020-08-11 16:25:00|17471.4|17469.9|17471.4|17469.9|17471.4|17469.9|17470.4|17468.9|282
1597163400000|2020-08-11 16:30:00|17471.7|17470.2|17471.4|17469.9|17472.4|17470.9|17470.4|17468.9|586
1597163700000|2020-08-11 16:35:00|17470.4|17468.9|17471.4|17469.9|17472.4|17470.9|17470.4|17468.9|880
1597164000000|2020-08-11 16:40:00|17472.4|17470.5|17472.4|17470.9|17472.4|17470.9|17471.4|17469.2|273
1597164300000|2020-08-11 16:45:00|17473.4|17471.9|17472.3|17470.8|17474.3|17472.8|17472.3|17470.8|1207
1597164600000|2020-08-11 16:50:00|17472.6|17471.1|17475.3|17473.8|17475.3|17473.8|17472.6|17471.1|352
1597164900000|2020-08-11 16:55:00|17475|17473.5|17473.3|17471.8|17475.7|17473.8|17473|17470.8|587
1597165200000|2020-08-11 17:00:00|17472.3|17470.8|17472.3|17470.8|17473.7|17471.8|17472.3|17470.8|207
1597165500000|2020-08-11 17:05:00|17473.3|17471.8|17472.3|17470.8|17473.3|17471.8|17472.3|17470.8|136
1597165800000|2020-08-11 17:10:00|17473.3|17471.8|17473.3|17471.8|17473.3|17471.8|17472.3|17470.8|331
1597166100000|2020-08-11 17:15:00|17472.3|17470.8|17471.3|17469.8|17473.3|17471.8|17470.9|17469.4|359
1597166400000|2020-08-11 17:20:00|17471|17469.5|17471.3|17469.8|17471.3|17469.8|17470.3|17468.8|159
1597166700000|2020-08-11 17:25:00|17472.3|17470.8|17472.3|17470.8|17472.3|17470.8|17471.3|17469.8|270
1597167000000|2020-08-11 17:30:00|17471.3|17469.8|17471.2|17468.7|17471.6|17469.8|17470.2|17468.4|290
1597167300000|2020-08-11 17:35:00|17470.9|17469.4|17470.2|17468.7|17471.6|17469.7|17470.2|17468.7|42
1597167600000|2020-08-11 17:40:00|||||||||30
1597167900000|2020-08-11 17:45:00|||||||||35
1597168200000|2020-08-11 17:50:00|||||||||45
1597168500000|2020-08-11 17:55:00|||||||||131
1597168800000|2020-08-11 18:00:00|17468.2|17466.7|17467.2|17465.7|17468.2|17466.7|17467.2|17465.7|233
1597169100000|2020-08-11 18:05:00|17468.2|17466.7|17466.2|17464.7|17468.2|17466.7|17466.2|17464.7|170
1597169400000|2020-08-11 18:10:00|17467.2|17465.7|17467.2|17465.7|17467.2|17465.7|17466.2|17464.7|138
1597169700000|2020-08-11 18:15:00|17466.2|17464.7|17467.1|17465.6|17467.5|17465.7|17466.1|17464.6|159
1597170000000|2020-08-11 18:20:00|17466.1|17464.6|17468.1|17466.6|17468.1|17466.6|17466.1|17464.6|211
1597170300000|2020-08-11 18:25:00|17469.1|17467.6|17468.1|17465.6|17470.1|17468.6|17467.1|17465.6|163
1597170600000|2020-08-11 18:30:00|17467.1|17464.6|17467.1|17465.6|17467.1|17465.6|17466.1|17464.6|60
1597170900000|2020-08-11 18:35:00|17468.1|17466.6|17466.1|17464.6|17468.1|17466.6|17466.1|17464.6|238
1597171200000|2020-08-11 18:40:00|17465.1|17463.6|17466.1|17464.6|17467.1|17465.6|17465.1|17463.6|347
1597171500000|2020-08-11 18:45:00|17465.8|17464.3|17465.1|17463.6|17466.4|17464.6|17464.1|17462.2|158
1597171800000|2020-08-11 18:50:00|17464.8|17463.3|17463.1|17461.6|17465.4|17463.6|17462.1|17460.6|362
1597172100000|2020-08-11 18:55:00|17462.1|17460.6|17466.1|17464.6|17466.1|17464.6|17462.1|17460.2|474
1597172400000|2020-08-11 19:00:00|17466.7|17464.2|17470|17468.5|17471.1|17469.6|17466.1|17464.2|616
1597172700000|2020-08-11 19:05:00|17469|17467.5|17472|17470.5|17472|17470.5|17469|17467.2|177
1597173000000|2020-08-11 19:10:00|17472.3|17470.8|17479|17477.5|17479|17477.5|17472.3|17470.8|759
1597173300000|2020-08-11 19:15:00|17479.4|17476.9|17482|17480.5|17482|17480.5|17478.5|17476.5|1143
1597173600000|2020-08-11 19:20:00|17481|17479.5|17483|17481.5|17484.4|17482.5|17481|17479.5|338
1597173900000|2020-08-11 19:25:00|17482.7|17481.2|17485|17482.5|17485|17483.5|17481|17479.5|767
1597174200000|2020-08-11 19:30:00|17484.7|17483.2|17486|17484.5|17487|17485.5|17484|17482.5|401
1597174500000|2020-08-11 19:35:00|17485|17483.5|17487|17485.5|17488|17486.5|17484|17482.1|439
1597174800000|2020-08-11 19:40:00|17486.7|17485.2|17488|17486.5|17488|17486.5|17486|17484.5|485
1597175100000|2020-08-11 19:45:00|||||||||354
1597175400000|2020-08-11 19:50:00|17489|17487.5|17490.9|17489.4|17490.9|17489.4|17488.9|17487.4|1104
1597175700000|2020-08-11 19:55:00|17491.2|17489.7|17490.9|17489.4|17491.9|17490.4|17490.9|17489.1|386
1597212300000|2020-08-12 06:05:00|17464.6|17463.1|17459.6|17458.1|17465.6|17463.5|17459.6|17458.1|2656
1597212600000|2020-08-12 06:10:00|17458.6|17457.1|17457.6|17456.1|17459.6|17458.1|17453.6|17452.1|2374
1597212900000|2020-08-12 06:15:00|17456.6|17455.1|17454.6|17453.1|17459.6|17458.1|17452.6|17451.1|1730
1597213200000|2020-08-12 06:20:00|17453.6|17452.1|17457.6|17456.1|17458.6|17456.1|17452.6|17451.1|1499
1597213500000|2020-08-12 06:25:00|17458.6|17457.1|17456.6|17455.1|17462.6|17461.1|17456.6|17454.7|1526
1597213800000|2020-08-12 06:30:00|17455.6|17454.1|17454.3|17452.8|17457.3|17455.8|17453.6|17452.1|12014
1597214100000|2020-08-12 06:35:00|17455.3|17453.8|17448.3|17446.8|17455.3|17453.8|17443.6|17442.1|6006
1597214400000|2020-08-12 06:40:00|17448|17446.5|17451.3|17449.8|17452.3|17450.8|17447.3|17445.8|3085
1597214700000|2020-08-12 06:45:00|17450.3|17448.8|17442.2|17440.7|17451.3|17449.8|17441.2|17439.7|1649
1597215000000|2020-08-12 06:50:00|17443.2|17441.7|17439.2|17437.7|17444.2|17442.7|17439.2|17437.4|2779
1597215300000|2020-08-12 06:55:00|17440.2|17438.7|17447.2|17445.7|17448.2|17446.7|17440.2|17438.7|2342
1597215600000|2020-08-12 07:00:00|17446.2|17444.7|17438.2|17436.7|17446.2|17444.7|17435.2|17433.7|4678
1597215900000|2020-08-12 07:05:00|17439.2|17437.7|17444.2|17442.7|17445.2|17443.7|17437.2|17435.7|3340
1597216200000|2020-08-12 07:10:00|17445.2|17443.7|17446.2|17444.7|17446.2|17444.7|17443.2|17441.7|3639
1597216500000|2020-08-12 07:15:00|17445.2|17443.7|17435.2|17433.7|17446.5|17444.7|17435.2|17433.7|3258
1597216800000|2020-08-12 07:20:00|17434.2|17432.7|17435.2|17433.7|17439.2|17437.7|17433.2|17431.7|5147
1597217100000|2020-08-12 07:25:00|17436.2|17434.7|17434.2|17432.7|17436.2|17434.7|17432.2|17430.7|4550
1597217400000|2020-08-12 07:30:00|17435.2|17433.7|17431.1|17429.6|17435.2|17433.7|17428.1|17426.6|4302
1597217700000|2020-08-12 07:35:00|17430.1|17428.6|17428.1|17426.6|17432.5|17431|17427.1|17425.6|3678
1597218000000|2020-08-12 07:40:00|17427.1|17425.6|17428.1|17426.6|17430.1|17428.6|17425.1|17423.6|5255
1597218300000|2020-08-12 07:45:00|17428.4|17426.9|17430.1|17428.6|17430.1|17428.6|17426.1|17424.6|2271
1597218600000|2020-08-12 07:50:00|17429.8|17428.3|17425.7|17424.2|17430.1|17428.6|17424.1|17422.6|3395
1597218900000|2020-08-12 07:55:00|17427.1|17425.6|17419.1|17417.6|17428.1|17426.6|17419.1|17417.6|3701
1597219200000|2020-08-12 08:00:00|17420.1|17418.6|17423.1|17421.6|17423.1|17421.6|17416.1|17414.6|4697
1597219500000|2020-08-12 08:05:00|17422.1|17420.6|17427.1|17425.6|17427.1|17425.6|17422.1|17420.6|3018
1597219800000|2020-08-12 08:10:00|17426.1|17424.6|17430.1|17428.6|17431.1|17429.6|17425.1|17423.6|4087
1597220100000|2020-08-12 08:15:00|17429.1|17427.6|17430|17428.5|17430.1|17428.6|17428.1|17426.2|3481
1597220400000|2020-08-12 08:20:00|17431|17429.5|17432|17430.5|17432|17430.5|17426|17424.5|2924
1597220700000|2020-08-12 08:25:00|17431.3|17429.8|17424|17422.5|17432.4|17430.5|17424|17422.5|3681
1597221000000|2020-08-12 08:30:00|17423|17421.5|17421|17419.5|17423|17421.5|17420|17418.5|3998
1597221300000|2020-08-12 08:35:00|17420.4|17418.9|17419|17417.5|17421|17419.5|17419|17417.5|3254
1597221600000|2020-08-12 08:40:00|17418|17416.5|17427|17425.5|17427|17425.5|17417.3|17415.8|3109
1597221900000|2020-08-12 08:45:00|17426.7|17425.2|17423|17421.5|17427|17425.5|17421|17419.5|1903
1597222200000|2020-08-12 08:50:00|17424|17422.5|17425|17423.5|17426|17424.5|17422|17420.5|1932
1597222500000|2020-08-12 08:55:00|17426|17424.5|17427|17425.5|17431|17429.5|17424|17422.5|3197
1597222800000|2020-08-12 09:00:00|17426|17424.5|17426|17424.5|17429|17427.5|17426|17424.5|3483
1597223100000|2020-08-12 09:05:00|17427|17425.5|17434.9|17433.4|17434.9|17433.4|17425.9|17424.4|4143
1597223400000|2020-08-12 09:10:00|17435.2|17433.7|17433.9|17432.4|17436.9|17435.4|17432.2|17430.7|2712
1597223700000|2020-08-12 09:15:00|17432.9|17431.4|17436.9|17435.4|17436.9|17435.4|17432.9|17431.4|3250
1597224000000|2020-08-12 09:20:00|17437.9|17436.4|17435.9|17434.4|17438.9|17437.4|17435.9|17434.4|3416
1597224300000|2020-08-12 09:25:00|17436.9|17435.4|17431.9|17430.4|17436.9|17435.4|17429.9|17428.4|9703
1597224600000|2020-08-12 09:30:00|17430.9|17429.4|17431.9|17430.4|17434.9|17433.4|17429.9|17428.4|9270
1597224900000|2020-08-12 09:35:00|17432.9|17431.4|17434.9|17433.4|17434.9|17433.4|17431.9|17430.4|3614
1597225200000|2020-08-12 09:40:00|17435.9|17434.4|17438.9|17437.4|17438.9|17437.4|17434.9|17433.4|2611
1597225500000|2020-08-12 09:45:00|17437.9|17436.4|17432.9|17431.4|17437.9|17436.4|17432.9|17431.4|2385
1597225800000|2020-08-12 09:50:00|17431.9|17430.4|17428.8|17427.3|17432.9|17431.4|17425.8|17424|3516
1597226100000|2020-08-12 09:55:00|17429.1|17427.6|17419.8|17418.3|17429.8|17428.3|17418.8|17417.3|2895
1597226400000|2020-08-12 10:00:00|17420.8|17419.3|17413.8|17412.3|17420.8|17419.3|17410.8|17409.3|4296
1597226700000|2020-08-12 10:05:00|17412.8|17411.3|17407.8|17406.3|17413.8|17412.3|17406.8|17405.3|7264
1597227000000|2020-08-12 10:10:00|17408.8|17407.3|17404.8|17403.3|17408.8|17407.3|17403.8|17402.3|4231
1597227300000|2020-08-12 10:15:00|17403.8|17402.3|17402.8|17401.3|17405.8|17404.3|17400.8|17399.3|4914
1597227600000|2020-08-12 10:20:00|17401.8|17400.3|17403.8|17402.3|17403.8|17402.3|17400.8|17399.3|3493
1597227900000|2020-08-12 10:25:00|17402.8|17401.3|17405.8|17404.3|17405.8|17404.3|17399.8|17398.3|2587
1597228200000|2020-08-12 10:30:00|17404.8|17403.3|17402.8|17401.3|17405.8|17404.3|17400.8|17399.3|1961
1597228500000|2020-08-12 10:35:00|17401.8|17400.3|17402.7|17401.2|17403.8|17402.3|17398.8|17397.3|3490
1597228800000|2020-08-12 10:40:00|17401.7|17400.2|17403.7|17402.2|17403.7|17402.2|17399.7|17397.9|3436
1597229100000|2020-08-12 10:45:00|17402.7|17401.2|17402.7|17401.2|17402.7|17401.2|17398|17396.5|2405
1597229400000|2020-08-12 10:50:00|17401.7|17400.2|17400.7|17399.2|17402.7|17401.2|17399.7|17398.2|3065
1597229700000|2020-08-12 10:55:00|17400|17398.5|17401.7|17400.2|17402.7|17401.2|17398.7|17397.2|3286
1597230000000|2020-08-12 11:00:00|17402.7|17401.2|17400.7|17399.2|17402.7|17401.2|17395.7|17394.2|4546
1597230300000|2020-08-12 11:05:00|17401.7|17400.2|17405.7|17404.2|17406.7|17405.2|17401.7|17400.2|8513
1597230600000|2020-08-12 11:10:00|17406.7|17405.2|17405.7|17404.2|17406.7|17405.2|17404.7|17403.2|1365
1597230900000|2020-08-12 11:15:00|17405.4|17403.9|17408.7|17407.2|17408.7|17407.2|17401.7|17400.2|2914
1597231200000|2020-08-12 11:20:00|17407.7|17406.2|17410.6|17409.1|17411.7|17410.2|17407.7|17406.2|2209
1597231500000|2020-08-12 11:25:00|17411.6|17410.1|17413.6|17412.1|17414.9|17413.4|17411.6|17410.1|3435
1597231800000|2020-08-12 11:30:00|17414.6|17413.1|17414.6|17413.1|17416.6|17415.1|17412.6|17411.1|2518
1597232100000|2020-08-12 11:35:00|17413.6|17412.1|17415.6|17414.1|17415.6|17414.1|17413.6|17412.1|989
1597232400000|2020-08-12 11:40:00|17414.6|17413.1|17412.6|17411.1|17414.6|17413.1|17412.6|17411.1|1464
1597232700000|2020-08-12 11:45:00|17413.6|17412.1|17411.6|17410.1|17414|17412.1|17410.6|17408.7|1265
1597233000000|2020-08-12 11:50:00|17410.6|17409.1|17411.6|17410.1|17412.6|17411.1|17410.6|17409.1|1339
1597233300000|2020-08-12 11:55:00|17412.6|17411.1|17413.6|17412.1|17415.6|17414.1|17412.6|17411.1|1124
1597233600000|2020-08-12 12:00:00|17413.9|17412.4|17414.6|17413.1|17415.6|17414.1|17413.6|17412.1|962
1597233900000|2020-08-12 12:05:00|17415.6|17414.1|17414.6|17413.1|17415.6|17414.1|17413.6|17412.1|1674
1597234200000|2020-08-12 12:10:00|17413.6|17412.1|17410.5|17409|17414.6|17413.1|17410.5|17409|971
1597234500000|2020-08-12 12:15:00|17411.3|17409.8|17411.5|17410|17412.9|17411|17409.5|17408|2391
1597234800000|2020-08-12 12:20:00|17412.5|17411|17408.5|17407|17412.5|17411|17407.5|17405.7|2926
1597235100000|2020-08-12 12:25:00|17409.5|17408|17410.5|17409|17413.5|17412|17409.5|17408|1550
1597235400000|2020-08-12 12:30:00|17409.5|17408|17397.5|17396|17409.5|17408|17393.2|17391.7|8061
1597235700000|2020-08-12 12:35:00|17396.5|17395|17404.5|17403|17407.5|17406|17395.5|17394|3925
1597236000000|2020-08-12 12:40:00|17404.2|17402.7|17400.5|17399|17404.5|17403|17399.5|17398|2054
1597236300000|2020-08-12 12:45:00|17401.5|17400|17401.5|17400|17404.5|17403|17401.5|17400|1986
1597236600000|2020-08-12 12:50:00|17400.5|17399|17406.5|17405|17406.5|17405|17400.5|17399|2441
1597236900000|2020-08-12 12:55:00|17405.7|17404|17409.4|17407.9|17409.4|17407.9|17404.4|17402.9|3444
1597237200000|2020-08-12 13:00:00|17409.7|17408.2|17408.4|17406.9|17412.4|17410.9|17407.4|17405.9|3078
1597237500000|2020-08-12 13:05:00|17409.4|17407.9|17412.4|17410.9|17413.4|17411.9|17408.4|17406.9|2061
1597237800000|2020-08-12 13:10:00|17413.4|17411.9|17420.4|17418.9|17421.4|17419.9|17413.4|17411.9|5214
1597238100000|2020-08-12 13:15:00|17419.4|17417.9|17426.4|17424.9|17426.4|17424.9|17419.4|17417.9|4889
1597238400000|2020-08-12 13:20:00|17427.4|17425.9|17430.4|17428.9|17430.4|17428.9|17426.4|17424.9|3058
1597238700000|2020-08-12 13:25:00|17430.1|17428.6|17434.4|17432.9|17434.4|17432.9|17428.4|17426.9|3903
1597239000000|2020-08-12 13:30:00|17435.1|17433.6|17433.4|17431.9|17437.4|17435.9|17432.4|17430.9|5288
1597239300000|2020-08-12 13:35:00|17432.4|17430.9|17433.4|17431.9|17434.4|17432.9|17426.4|17424.9|4891
1597239600000|2020-08-12 13:40:00|17432.4|17430.9|17439.3|17437.8|17440.3|17438.8|17432.4|17430.9|3724
1597239900000|2020-08-12 13:45:00|17438.3|17436.8|17438.3|17436.8|17441.3|17439.8|17436.3|17434.8|4502
1597240200000|2020-08-12 13:50:00|17438.6|17437.1|17436.3|17434.8|17439.3|17437.8|17436.3|17434.8|2728
1597240500000|2020-08-12 13:55:00|17435.3|17433.8|17431.3|17429.8|17435.3|17433.8|17431.3|17429.5|3654
1597240800000|2020-08-12 14:00:00|17430.3|17428.8|17427.3|17425.8|17434|17432.5|17425.3|17423.8|3680
1597241100000|2020-08-12 14:05:00|17427|17425.5|17425.3|17423.8|17427.3|17425.8|17424.3|17422.8|2353
1597241400000|2020-08-12 14:10:00|17424.3|17422.8|17423.3|17421.8|17424.3|17422.8|17421.3|17419.8|2859
1597241700000|2020-08-12 14:15:00|17422.6|17421.1|17419.3|17417.8|17423.3|17421.8|17419.3|17417.8|2892
1597242000000|2020-08-12 14:20:00|17418.3|17416.8|17417.3|17415.8|17418.6|17416.8|17415.3|17413.8|2823
1597242300000|2020-08-12 14:25:00|17417.5|17416|17422.3|17420.8|17425.3|17423.8|17416.3|17414.8|5089
1597242600000|2020-08-12 14:30:00|17421.3|17419.8|17418.2|17416.7|17421.3|17419.8|17416.2|17414.7|3743
1597242900000|2020-08-12 14:35:00|17417.5|17416|17414.2|17412.7|17418.2|17416.7|17413.2|17411.7|3087
1597243200000|2020-08-12 14:40:00|17413.9|17412.4|17415.2|17413.7|17416.2|17414.7|17413.2|17411.7|2546
1597243500000|2020-08-12 14:45:00|17414.5|17413|17413.2|17411.7|17415.2|17413.7|17411.2|17409.7|1843
1597243800000|2020-08-12 14:50:00|17414.2|17412.7|17415.2|17413.7|17416.2|17414.7|17412.2|17410.7|1211
1597244100000|2020-08-12 14:55:00|17416.2|17414.7|17417.2|17415.7|17417.5|17416|17412.2|17410.7|2950
1597244400000|2020-08-12 15:00:00|17418.2|17416.7|17418.2|17416.7|17419.2|17417.7|17416.2|17414.7|1664
1597244700000|2020-08-12 15:05:00|17417.2|17415.7|17419.2|17417.7|17419.2|17417.7|17415.2|17413.7|1849
1597245000000|2020-08-12 15:10:00|17420.2|17418.7|17421.2|17419.7|17424.2|17422.7|17418.2|17416.7|3908
1597245300000|2020-08-12 15:15:00|17420.2|17418.7|17416.1|17414.6|17420.2|17418.7|17415.1|17413.6|2914
1597245600000|2020-08-12 15:20:00|17416.9|17415.4|17414.1|17412.6|17417.1|17415.6|17413.1|17411.6|2286
1597245900000|2020-08-12 15:25:00|17415.1|17413.6|17416.1|17414.6|17418.1|17416.6|17415.1|17413.6|3083
1597246200000|2020-08-12 15:30:00|17416.4|17414.9|17417.1|17415.6|17418.1|17416.6|17416.1|17414.6|1099
1597246500000|2020-08-12 15:35:00|17416.1|17414.6|17417.1|17415.6|17419.1|17417.6|17416.1|17414.6|1356
1597246800000|2020-08-12 15:40:00|17416.4|17414.9|17418.1|17416.6|17419.1|17417.6|17416.1|17414.6|1480
1597247100000|2020-08-12 15:45:00|17417.4|17415.9|17417.1|17415.6|17418.1|17416.6|17417.1|17415.6|621
1597247400000|2020-08-12 15:50:00|17416.1|17414.6|17416.1|17414.6|17417.1|17415.6|17416.1|17414.6|1117
1597247700000|2020-08-12 15:55:00|17417.1|17415.6|17417.1|17415.6|17417.1|17415.6|17416.1|17414.6|740
1597248000000|2020-08-12 16:00:00|17418.1|17416.6|17420|17418.5|17421|17419.5|17418.1|17416.6|877
1597248300000|2020-08-12 16:05:00|17421|17419.5|17422|17420.5|17422.4|17420.5|17421|17419.5|924
1597248600000|2020-08-12 16:10:00|17421|17419.5|17422|17420.5|17423|17421.5|17421|17419.5|506
1597248900000|2020-08-12 16:15:00|17422.3|17420.8|17424|17422.5|17424|17422.5|17421|17419.5|1154
1597249200000|2020-08-12 16:20:00|17423|17421.5|17424|17422.5|17425.4|17423.5|17422.7|17420.2|963
1597249500000|2020-08-12 16:25:00|17425|17423.5|17425|17423.5|17426.4|17424.5|17424.3|17422.8|508
1597249800000|2020-08-12 16:30:00|17425.3|17423.8|17427|17425.5|17427|17425.5|17425|17423.5|413
1597250100000|2020-08-12 16:35:00|17426.7|17425.2|17425|17423.5|17427|17425.5|17425|17423.5|628
1597250400000|2020-08-12 16:40:00|17426|17423.8|17427|17425.5|17427|17425.5|17425|17423.5|158
1597250700000|2020-08-12 16:45:00|17426.3|17424.8|17429|17427.5|17429|17427.5|17426|17424.5|564
1597251000000|2020-08-12 16:50:00|17430.3|17427.8|17434.9|17433.4|17434.9|17433.4|17429|17427.1|943
1597251300000|2020-08-12 16:55:00|17435.7|17434.2|17431.9|17430.4|17435.9|17434.4|17430.9|17429.1|1394
1597251600000|2020-08-12 17:00:00|17432.9|17431.4|17432.9|17431.4|17437.3|17435.4|17430.9|17429.4|1160
1597251900000|2020-08-12 17:05:00|17433.6|17431.1|17433.9|17432.4|17435.3|17433.4|17432.9|17431.1|546
1597252200000|2020-08-12 17:10:00|17434.6|17433.1|17436.9|17435.4|17436.9|17435.4|17433.9|17432.4|459
1597252500000|2020-08-12 17:15:00|17437.2|17435.7|17437.9|17436.4|17438.9|17437.4|17437.2|17435.7|1059
1597252800000|2020-08-12 17:20:00|17438.9|17437.4|17439.9|17438.4|17439.9|17438.4|17437.9|17436|297
1597253100000|2020-08-12 17:25:00|17440.9|17439.4|17440.9|17439.4|17441.9|17439.4|17439.9|17438|291
1597253400000|2020-08-12 17:30:00|17441.1|17439.6|17440.9|17439.4|17441.9|17440.4|17440.9|17439.4|317
1597253700000|2020-08-12 17:35:00|17440.6|17439.1|17439.8|17438.3|17440.9|17439.1|17438.8|17437.3|241
1597254000000|2020-08-12 17:40:00|17438.8|17437.3|17439.8|17438.3|17441.2|17439.3|17438.8|17437|208
1597254300000|2020-08-12 17:45:00|17440.1|17438.6|17439.8|17438.3|17440.8|17439.3|17438.8|17437.3|105
1597254600000|2020-08-12 17:50:00|17438.8|17437.3|17439.8|17438.3|17439.8|17438.3|17438.8|17437.3|152
1597254900000|2020-08-12 17:55:00|17440.8|17439|17440.8|17439.3|17441.3|17439.3|17439.8|17438.2|116
1597255200000|2020-08-12 18:00:00|17441.8|17440.3|17442.8|17441.3|17442.8|17441.3|17440.8|17438.9|248
1597255500000|2020-08-12 18:05:00|17443.5|17442|17442.8|17441.3|17443.8|17442.3|17442.8|17440.9|193
1597255800000|2020-08-12 18:10:00|17442.1|17440.3|17439.8|17438.3|17442.1|17440.6|17439.8|17438.3|237
1597256100000|2020-08-12 18:15:00|17440.8|17438.9|17440.8|17439.3|17442.1|17440.3|17440.4|17438.9|113
1597256400000|2020-08-12 18:20:00|17441.8|17440.3|17440.7|17439.2|17442.1|17440.3|17439.7|17438.2|60
1597256700000|2020-08-12 18:25:00|17440.4|17437.9|17438.7|17437.2|17440.4|17438.2|17437.7|17435.9|252
1597257000000|2020-08-12 18:30:00|17438.5|17437|17434.7|17433.2|17438.5|17437|17434.7|17433.2|418
1597257300000|2020-08-12 18:35:00|17434|17432.5|17433.7|17432.2|17434.7|17433.2|17433.7|17432.2|216
1597257600000|2020-08-12 18:40:00|17434.7|17433.2|17432.7|17431.2|17435.1|17433.2|17432.7|17431.2|502
1597257900000|2020-08-12 18:45:00|17433.1|17431.6|17433.7|17432.2|17435.1|17433.2|17432.7|17430.8|165
1597258200000|2020-08-12 18:50:00|17434.7|17433.2|17433.7|17432.2|17434.7|17433.2|17432.7|17431.2|67
1597258500000|2020-08-12 18:55:00|17435|17432.5|17434.7|17433.2|17436.7|17435.2|17433.7|17431.8|224
1597258800000|2020-08-12 19:00:00|17435.4|17433.9|17434.7|17432.2|17435.7|17433.9|17432.7|17431.2|203
1597259100000|2020-08-12 19:05:00|17434|17432.5|17434.7|17432.2|17435.7|17434.2|17433.7|17432.2|64
1597259400000|2020-08-12 19:10:00|17433.7|17432.1|17432.6|17431.1|17433.7|17432.1|17432.6|17431.1|58
1597259700000|2020-08-12 19:15:00|17433.6|17432.1|17432.6|17431.1|17433.6|17432.1|17431.6|17429.8|192
1597260000000|2020-08-12 19:20:00|17433.6|17432.1|17433.6|17432.1|17434.6|17432.5|17433.6|17432.1|23
1597260300000|2020-08-12 19:25:00|17432.6|17431.1|17434.6|17433.1|17435.6|17433.5|17432.6|17431.1|228
1597260600000|2020-08-12 19:30:00|17435.6|17434.1|17437.6|17436.1|17439|17437.1|17435.6|17433.7|220
1597260900000|2020-08-12 19:35:00|17438.6|17437.1|17434.6|17433.1|17439|17437.1|17434.6|17433.1|338
1597261200000|2020-08-12 19:40:00|17434.9|17433.4|17436.6|17435.1|17436.6|17435.1|17434.6|17433.1|296
1597261500000|2020-08-12 19:45:00|17436.9|17435.4|17436.6|17435.1|17437.6|17435.4|17436.6|17435.1|144
1597261800000|2020-08-12 19:50:00|17437.6|17436.1|17437.6|17436.1|17437.6|17436.1|17436.6|17434.7|165
1597262100000|2020-08-12 19:55:00|17438.6|17437.1|17435.5|17434|17438.9|17437.1|17435.5|17434|334
1597298700000|2020-08-13 06:05:00|17429.2|17427.7|17430.2|17428.7|17431.6|17429.7|17427.2|17425.7|1360
1597299000000|2020-08-13 06:10:00|17429.2|17427.7|17432.2|17430.7|17434.2|17432.7|17429.2|17427.4|1485
1597299300000|2020-08-13 06:15:00|17433.2|17431.7|17432.2|17430.7|17434.2|17432.7|17429.2|17427.7|1026
1597299600000|2020-08-13 06:20:00|17431.2|17429.7|17434.2|17432.7|17436.2|17434.7|17430.2|17428.4|675
1597299900000|2020-08-13 06:25:00|17434.9|17433.4|17438.2|17436.7|17440.2|17438.7|17434.2|17432.7|1220
1597300200000|2020-08-13 06:30:00|17439.2|17437.7|17436.2|17434.7|17441.2|17439.7|17436.2|17434.7|1483
1597300500000|2020-08-13 06:35:00|17435.2|17433.7|17430.2|17428.7|17437.2|17435.7|17429.2|17427.7|1493
1597300800000|2020-08-13 06:40:00|17429.2|17427.7|17429.2|17427.7|17433.2|17431.7|17427.4|17425.7|1264
1597301100000|2020-08-13 06:45:00|17429.8|17428.3|17424.1|17422.6|17429.8|17428.3|17424.1|17422.6|816
1597301400000|2020-08-13 06:50:00|17424.4|17422.9|17427.1|17425.6|17427.1|17425.6|17424.1|17422.6|1312
1597301700000|2020-08-13 06:55:00|17428.1|17426.6|17426.1|17424.6|17428.1|17426.6|17426.1|17424.6|861
1597302000000|2020-08-13 07:00:00|17427.1|17425.6|17431.1|17429.6|17436.1|17434.6|17426.1|17424.6|5150
1597302300000|2020-08-13 07:05:00|17430.1|17428.6|17427.1|17425.6|17433.1|17431.6|17426.1|17424.6|2027
1597302600000|2020-08-13 07:10:00|17428.1|17426.6|17430.1|17428.6|17430.1|17428.6|17426.1|17424.6|1155
1597302900000|2020-08-13 07:15:00|17429.1|17427.6|17433.1|17431.6|17433.1|17431.6|17429.1|17427.6|1478
1597303200000|2020-08-13 07:20:00|17432.1|17430.6|17433.1|17431.6|17437.1|17435.6|17430.1|17428.6|2347
1597303500000|2020-08-13 07:25:00|17432.1|17430.6|17435.1|17433.6|17435.1|17433.6|17432.1|17430.6|1251
1597303800000|2020-08-13 07:30:00|17435.8|17434.3|17438.1|17436.6|17439.1|17437.6|17435.1|17432.9|1811
1597304100000|2020-08-13 07:35:00|17437.1|17435.6|17439|17437.5|17443|17441.5|17437|17435.5|3716
1597304400000|2020-08-13 07:40:00|17440|17438.5|17442|17440.5|17442|17440.5|17438|17436.5|1844
1597304700000|2020-08-13 07:45:00|17441|17439.5|17448|17446.5|17448|17446.5|17441|17439.5|2291
1597305000000|2020-08-13 07:50:00|17449|17447.5|17446|17444.5|17449|17447.5|17445|17443.5|2369
1597305300000|2020-08-13 07:55:00|17445.7|17444.2|17442|17440.5|17448|17446.5|17442|17440.5|2078
1597305600000|2020-08-13 08:00:00|17441|17439.5|17436|17434.5|17441|17439.5|17435|17433.5|3590
1597305900000|2020-08-13 08:05:00|17435.3|17433.8|17438|17436.5|17439|17437.5|17435.3|17433.8|2787
1597306200000|2020-08-13 08:10:00|17437|17435.5|17432|17430.5|17437|17435.5|17432|17430.5|1572
1597306500000|2020-08-13 08:15:00|17433|17431.5|17429|17427.5|17433|17431.5|17427|17425.5|2052
1597306800000|2020-08-13 08:20:00|17430|17428.5|17431.9|17430.4|17431.9|17430.4|17428|17426.5|1331
1597307100000|2020-08-13 08:25:00|17430.9|17429.4|17433.9|17432.4|17434.9|17433.4|17430.2|17428.7|1934
1597307400000|2020-08-13 08:30:00|17435.9|17434.4|17432.9|17431.4|17435.9|17434.4|17431.9|17430.4|1899
1597307700000|2020-08-13 08:35:00|17431.9|17430.4|17430.9|17429.4|17436.9|17435.4|17429.9|17428.4|2430
1597308000000|2020-08-13 08:40:00|17431.9|17430.4|17431.9|17430.4|17434.9|17433.4|17430.9|17429.4|1765
1597308300000|2020-08-13 08:45:00|17430.9|17429.4|17428.9|17427.4|17432.9|17431.4|17428.9|17427.4|1438
1597308600000|2020-08-13 08:50:00|17429.9|17428.4|17434.9|17433.4|17434.9|17433.4|17429.9|17428|2403
1597308900000|2020-08-13 08:55:00|17433.9|17432.4|17435.9|17434.4|17435.9|17434.4|17433.9|17431.4|2635
1597309200000|2020-08-13 09:00:00|17436.9|17435.4|17437.9|17436.4|17438.9|17437.4|17434.9|17433.4|2535
1597309500000|2020-08-13 09:05:00|17438.1|17436.6|17438.5|17437|17439.9|17438.4|17437.2|17435.7|3340
1597309800000|2020-08-13 09:10:00|17438.8|17437.3|17434.8|17433.3|17438.8|17437.3|17434.1|17432.6|3046
1597310100000|2020-08-13 09:15:00|17433.8|17432.3|17427.8|17426.3|17433.8|17432.3|17426.8|17425|3278
1597310400000|2020-08-13 09:20:00|17428.5|17427|17428.8|17427.3|17430.5|17429|17428.5|17427|1244
1597310700000|2020-08-13 09:25:00|17427.8|17426.3|17428.8|17427.3|17428.8|17427.3|17425.8|17424.3|1639
1597311000000|2020-08-13 09:30:00|17427.8|17426.3|17419.8|17418.3|17427.8|17426.3|17419.8|17417.9|3148
1597311300000|2020-08-13 09:35:00|17420.4|17418.9|17415.8|17414.3|17420.8|17419.3|17414.8|17413.3|6389
1597311600000|2020-08-13 09:40:00|17414.8|17413.3|17416.8|17415.3|17416.8|17415.3|17411.8|17410.3|4096
1597311900000|2020-08-13 09:45:00|17415.8|17414.3|17416.8|17415.3|17419.8|17418.3|17414.8|17413.3|2191
1597312200000|2020-08-13 09:50:00|17417.4|17415.9|17411.8|17410.3|17417.8|17416.3|17411.8|17410.3|2881
1597312500000|2020-08-13 09:55:00|17412.4|17409.9|17408.7|17407.2|17412.4|17410.3|17407.4|17405.9|2264
1597312800000|2020-08-13 10:00:00|17407.7|17406.2|17408.7|17407.2|17411.7|17410.2|17407|17405.5|2754
1597313100000|2020-08-13 10:05:00|17409.4|17407.9|17412.7|17411.2|17413.4|17411.9|17407.7|17406.2|2362
1597313400000|2020-08-13 10:10:00|17413.7|17412.2|17414.7|17413.2|17414.7|17413.2|17411.7|17410.2|1535
1597313700000|2020-08-13 10:15:00|17413.7|17412.2|17413.7|17412.2|17415.7|17414.2|17413|17411.5|1114
1597314000000|2020-08-13 10:20:00|17414.7|17413.2|17413.7|17412.2|17414.7|17413.2|17412.7|17411.2|1402
1597314300000|2020-08-13 10:25:00|17414|17412.5|17410.7|17409.2|17414.7|17413.2|17409.7|17407.8|1996
1597314600000|2020-08-13 10:30:00|17411.7|17410.2|17410.7|17409.2|17412.7|17411.2|17408.7|17407.2|1844
1597314900000|2020-08-13 10:35:00|17411.3|17409.8|17407.7|17406.2|17411.7|17410.2|17407.7|17406.2|2414
1597315200000|2020-08-13 10:40:00|17408.7|17407.2|17407.6|17406.1|17408.7|17407.2|17406.3|17404.8|1715
1597315500000|2020-08-13 10:45:00|17408.6|17407.1|17409.6|17408.1|17409.6|17408.1|17407.6|17406.1|1092
1597315800000|2020-08-13 10:50:00|17408.6|17407.1|17414.6|17413.1|17414.6|17413.1|17408.6|17406.8|2871
1597316100000|2020-08-13 10:55:00|17413.6|17412.1|17416.6|17415.1|17417.6|17416.1|17413.6|17412.1|2709
1597316400000|2020-08-13 11:00:00|17417.2|17415.7|17414.6|17413.1|17417.2|17415.7|17412.6|17411.1|2883
1597316700000|2020-08-13 11:05:00|17414.3|17412.8|17412.6|17411.1|17415.6|17414.1|17411.6|17409.7|2397
1597317000000|2020-08-13 11:10:00|17412.2|17410.7|17407.6|17406.1|17412.6|17411.1|17405.6|17404.1|2927
1597317300000|2020-08-13 11:15:00|17407.3|17405.8|17405.6|17404.1|17408.6|17407.1|17404.6|17402.7|3453
1597317600000|2020-08-13 11:20:00|17406.2|17404.7|17405.6|17404.1|17407.6|17406.1|17404.6|17403.1|2043
1597317900000|2020-08-13 11:25:00|17404.6|17403.1|17400.5|17399|17405.6|17404.1|17400.5|17399|2871
1597318200000|2020-08-13 11:30:00|17401.2|17399.7|17399.5|17398|17402.5|17401|17399.5|17398|3195
1597318500000|2020-08-13 11:35:00|17400.2|17398.7|17403.5|17402|17404.5|17403|17398.5|17397|1839
1597318800000|2020-08-13 11:40:00|17403.8|17402.3|17405.5|17404|17407.5|17406|17402.5|17401|1580
1597319100000|2020-08-13 11:45:00|17405.2|17403.7|17406.5|17405|17406.5|17405|17402.5|17401|2596
1597319400000|2020-08-13 11:50:00|17406.9|17405.4|17405.5|17404|17407.9|17406.4|17405.5|17404|2513
1597319700000|2020-08-13 11:55:00|17404.9|17403.4|17404.5|17403|17405.5|17404|17403.5|17402|1555
1597320000000|2020-08-13 12:00:00|17403.8|17402.3|17397.5|17396|17404.5|17403|17394.8|17393.3|4195
1597320300000|2020-08-13 12:05:00|17396.5|17395|17397.5|17396|17400.5|17399|17396.5|17395|2007
1597320600000|2020-08-13 12:10:00|17398.1|17396.6|17394.4|17392.9|17398.5|17397|17393.5|17392|4442
1597320900000|2020-08-13 12:15:00|17395.1|17393.6|17388.4|17386.9|17396.8|17395.3|17386.4|17384.9|6803
1597321200000|2020-08-13 12:20:00|17389.4|17387.6|17384.1|17382.6|17389.4|17387.9|17380.8|17379.3|5922
1597321500000|2020-08-13 12:25:00|17383.8|17382.3|17390.4|17388.9|17390.4|17388.9|17383.4|17381.9|4305
1597321800000|2020-08-13 12:30:00|17389.4|17387.9|17385.4|17383.9|17391.4|17389.9|17385.4|17383.9|3822
1597322100000|2020-08-13 12:35:00|17384.4|17382.9|17380.4|17378.9|17387.4|17385.9|17379.4|17377.9|5259
1597322400000|2020-08-13 12:40:00|17381|17379.5|17379.4|17377.9|17383.4|17381.9|17374.4|17372.9|8912
1597322700000|2020-08-13 12:45:00|17379.1|17377.6|17375.4|17373.9|17383.4|17381.9|17374.4|17372.9|5304
1597323000000|2020-08-13 12:50:00|17376.4|17374.9|17377.4|17375.9|17378.4|17376.9|17374.4|17372.9|4661
1597323300000|2020-08-13 12:55:00|17378.4|17376.9|17377.4|17375.9|17381.4|17379.9|17374.4|17372.9|3306
1597323600000|2020-08-13 13:00:00|17376.4|17374.9|17382.3|17380.8|17383.3|17381.8|17375.4|17373.9|3971
1597323900000|2020-08-13 13:05:00|17383|17381.5|17380.3|17378.8|17385.3|17383.8|17380|17378.5|3142
1597324200000|2020-08-13 13:10:00|17379.3|17377.8|17378.3|17376.8|17381.6|17380.1|17378|17376.5|3053
1597324500000|2020-08-13 13:15:00|17378.6|17377.1|17375.3|17373.8|17379.3|17377.8|17374.3|17372.8|4087
1597324800000|2020-08-13 13:20:00|17375.7|17374.2|17368|17366.5|17376.3|17374.8|17368|17366.4|26223
1597325100000|2020-08-13 13:25:00|17368.7|17367.2|17361|17359.5|17370|17368.5|17358|17356.2|9527
1597325400000|2020-08-13 13:30:00|17361.3|17359.8|17359|17357.5|17362.4|17360.5|17358|17356.5|9533
1597325700000|2020-08-13 13:35:00|17358.4|17356.9|17352|17350.5|17361|17359.5|17350|17348.5|7155
1597326000000|2020-08-13 13:40:00|17352.3|17350.8|17351|17349.5|17353|17351.5|17348|17346.5|8685
1597326300000|2020-08-13 13:45:00|17352|17350.5|17342|17340.5|17352|17350.5|17341|17339.5|5687
1597326600000|2020-08-13 13:50:00|17342.6|17341.1|17346|17344.5|17347.3|17344.8|17340|17338.5|7065
1597326900000|2020-08-13 13:55:00|17345|17343.5|17355.9|17354.4|17356.9|17355.4|17344|17342.5|8324
1597327200000|2020-08-13 14:00:00|17354.9|17353.4|17356.9|17355.4|17357.9|17356.4|17354.3|17352.8|4450
1597327500000|2020-08-13 14:05:00|17355.9|17354.4|17357.9|17356.4|17359.2|17357.7|17355.9|17354.4|3752
1597327800000|2020-08-13 14:10:00|17357.2|17355.7|17352.9|17351.4|17357.9|17356.4|17351.9|17350.4|3598
1597328100000|2020-08-13 14:15:00|17353.9|17352.4|17351.9|17350.4|17354.3|17352.4|17351.9|17350.4|2515
1597328400000|2020-08-13 14:20:00|17352.9|17351.4|17353.9|17352.4|17353.9|17352.4|17350.9|17349.4|2685
1597328700000|2020-08-13 14:25:00|17352.9|17351.4|17357.9|17356.4|17358.9|17357.4|17352.9|17351.4|3794
1597329000000|2020-08-13 14:30:00|17357.2|17355.7|17364.9|17363.4|17364.9|17363.4|17356.9|17355.4|2916
1597329300000|2020-08-13 14:35:00|17365.2|17362.7|17358.9|17357.4|17365.9|17364.4|17358.9|17357.4|3199
1597329600000|2020-08-13 14:40:00|17359.9|17358.4|17359.9|17358.4|17360.9|17359.4|17357.9|17356.4|1627
1597329900000|2020-08-13 14:45:00|17360.9|17359.4|17353.5|17352|17360.9|17359.4|17353.5|17352|1940
1597330200000|2020-08-13 14:50:00|17354.1|17351.6|17362.8|17361.3|17362.8|17361.3|17353.8|17351.6|5214
1597330500000|2020-08-13 14:55:00|17361.8|17360.3|17360.8|17359.3|17363.8|17362.3|17357.8|17356.3|5084
1597330800000|2020-08-13 15:00:00|17359.8|17358.3|17358.8|17357.3|17361.8|17360.3|17358.8|17357.3|2679
1597331100000|2020-08-13 15:05:00|17359.8|17358.3|17356.8|17355.3|17362.8|17361.3|17355.8|17354.3|3177
1597331400000|2020-08-13 15:10:00|17355.8|17354.3|17351.8|17350.3|17356.8|17355.3|17349.8|17348.3|5507
1597331700000|2020-08-13 15:15:00|17350.8|17349.3|17349.8|17348.3|17351.8|17350.3|17347.8|17346.3|3840
1597332000000|2020-08-13 15:20:00|17350.8|17349.3|17355.8|17354.3|17356.8|17355.3|17350.8|17349.3|2571
1597332300000|2020-08-13 15:25:00|17354.8|17353.3|17352.8|17351.3|17355.8|17354.3|17351.8|17349.9|2580
1597332600000|2020-08-13 15:30:00|17353|17351.5|17356.7|17355.2|17358.1|17356.2|17352.8|17351.3|3093
1597332900000|2020-08-13 15:35:00|17355.7|17354.2|17360.7|17359.2|17360.7|17359.2|17355.7|17354.2|2372
1597333200000|2020-08-13 15:40:00|17361|17359.5|17360.7|17359.2|17362.7|17361.2|17359.7|17358.2|1961
1597333500000|2020-08-13 15:45:00|17360.4|17358.9|17357.7|17356.2|17360.4|17358.9|17357.7|17356.2|1629
1597333800000|2020-08-13 15:50:00|17358.7|17357.2|17353.7|17352.2|17359.7|17358.2|17353.7|17352.2|1404
1597334100000|2020-08-13 15:55:00|17354.7|17353.2|17356.7|17355.2|17356.7|17355.2|17354.7|17353.2|840
1597334400000|2020-08-13 16:00:00|17357.3|17354.8|17359.7|17358.2|17359.7|17358.2|17356.7|17354.8|1041
1597334700000|2020-08-13 16:05:00|17358.7|17357.2|17360.7|17359.2|17360.7|17359.2|17357.7|17356.2|1117
1597335000000|2020-08-13 16:10:00|17360.4|17358.9|17358.7|17357.2|17360.7|17359.2|17356.7|17355.2|847
1597335300000|2020-08-13 16:15:00|17359.7|17358.2|17356.6|17355.1|17359.7|17358.2|17356.6|17355.1|525
1597335600000|2020-08-13 16:20:00|17357.6|17356.1|17360.6|17359.1|17361.6|17360.1|17356.6|17355.1|835
1597335900000|2020-08-13 16:25:00|17359.6|17358.1|17359.6|17358.1|17359.6|17358.1|17358.6|17356.8|286
1597336200000|2020-08-13 16:30:00|17361|17358.5|17360|17358.5|17361.6|17359.5|17359.6|17358.1|874
1597336500000|2020-08-13 16:35:00|17359.6|17358.1|17362.6|17361.1|17364|17362.1|17359.6|17358.1|630
1597336800000|2020-08-13 16:40:00|17363|17360.5|17364|17362.5|17365|17363.1|17362.6|17360.5|497
1597337100000|2020-08-13 16:45:00|17363.6|17362.1|17364.6|17363.1|17364.9|17363.1|17363.6|17361.7|215
1597337400000|2020-08-13 16:50:00|17363.9|17362.4|17362.6|17361.1|17365.6|17364.1|17361.6|17360.1|844
1597337700000|2020-08-13 16:55:00|17361.9|17360.4|17360.6|17359.1|17363.6|17362.1|17360.6|17359.1|690
1597338000000|2020-08-13 17:00:00|17361.6|17360.1|17342.6|17341.1|17362.6|17361.1|17342.6|17340.7|4562
1597338300000|2020-08-13 17:05:00|17342.8|17341.3|17344.5|17343|17346.6|17345.1|17342.5|17340.7|1020
1597338600000|2020-08-13 17:10:00|17345.5|17344|17340.5|17339|17346.2|17344.7|17337.5|17336|1624
1597338900000|2020-08-13 17:15:00|17339.5|17338|17332.5|17331|17339.5|17338|17330.5|17328.7|2254
1597339200000|2020-08-13 17:20:00|17332.2|17330.7|17333.5|17332|17337.5|17336|17330.5|17329|1680
1597339500000|2020-08-13 17:25:00|17332.5|17331|17333.5|17332|17334.5|17333|17331.5|17330|440
1597339800000|2020-08-13 17:30:00|17334.5|17332.4|17340.5|17338|17340.5|17338|17333.5|17332|632
1597340100000|2020-08-13 17:35:00|17339.5|17339|17337.5|17336|17340.9|17339|17336.5|17335|439
1597340400000|2020-08-13 17:40:00|17338.5|17337|17338.5|17337|17339|17337|17335.5|17334|234
1597340700000|2020-08-13 17:45:00|17337.5|17336|17332.5|17331|17337.5|17336|17331.5|17330|396
1597341000000|2020-08-13 17:50:00|17332.2|17330.7|17331.4|17329.9|17332.8|17331|17329.4|17326.9|1283
1597341300000|2020-08-13 17:55:00|17330.4|17328.9|17327.4|17325.9|17331.8|17329.9|17324.4|17322.6|1254
1597341600000|2020-08-13 18:00:00|17326.4|17324.9|17326.4|17324.9|17329.6|17327.9|17326.4|17324.6|611
1597341900000|2020-08-13 18:05:00|17326.7|17325.2|17327.1|17325.6|17329.8|17327.9|17326.4|17324.6|1494
1597342200000|2020-08-13 18:10:00|17328.1|17326.3|17325.1|17323.6|17328.1|17326.6|17324.1|17322.3|834
1597342500000|2020-08-13 18:15:00|17324.9|17323.4|17329.1|17327.6|17330.1|17328.6|17322.1|17320.3|1319
1597342800000|2020-08-13 18:20:00|17330.1|17328.6|17330.1|17328.6|17333.1|17331.6|17329.1|17327.6|705
1597343100000|2020-08-13 18:25:00|17329.1|17327.6|17326.1|17324.6|17330.1|17328.6|17325.1|17323.6|328
1597343400000|2020-08-13 18:30:00|17327.5|17325|17327.1|17325.6|17328.1|17326.6|17324.1|17322.6|285
1597343700000|2020-08-13 18:35:00|17326.1|17324.6|17326.1|17324.6|17328.1|17325.9|17324.1|17322.6|258
1597344000000|2020-08-13 18:40:00|17325.1|17323.6|17325.1|17323.6|17326.4|17324.6|17324.1|17322.6|238
1597344300000|2020-08-13 18:45:00|17324.6|17322.6|17325.1|17323.6|17326.6|17324.6|17324.1|17322.2|253
1597344600000|2020-08-13 18:50:00|17326.1|17324.6|17328|17326.5|17331.1|17329.6|17326.1|17324.6|652
1597344900000|2020-08-13 18:55:00|17328.3|17326.8|17328|17326.5|17330|17328.5|17326|17324.5|310
1597345200000|2020-08-13 19:00:00|17327.7|17325.2|17327|17325.5|17331|17329.5|17327|17325.2|214
1597345500000|2020-08-13 19:05:00|17328|17326.5|17330|17328.5|17330|17328.5|17327|17325.2|225
1597345800000|2020-08-13 19:10:00|17329|17327.5|17329|17327.5|17330.4|17328.5|17329|17327.5|67
1597346100000|2020-08-13 19:15:00|17330|17328.5|17329|17327.5|17330.4|17328.5|17327|17325.5|144
1597346400000|2020-08-13 19:20:00|17328|17326.5|17328|17326.5|17329|17327.5|17326.5|17324.5|158
1597346700000|2020-08-13 19:25:00|17329|17326.8|17329|17327.5|17329|17327.5|17328|17326.5|39
1597347000000|2020-08-13 19:30:00|17330|17327.7|17328|17326.5|17330|17328.5|17328|17326.5|88
1597347300000|2020-08-13 19:35:00|17328.2|17326.7|17328.9|17327.4|17329.3|17327.5|17327|17325.5|183
1597347600000|2020-08-13 19:40:00|17327.9|17326.4|17326.9|17325.4|17328.9|17327.4|17326.9|17325.4|177
1597347900000|2020-08-13 19:45:00|17327.9|17326.4|17327.9|17326.4|17328.9|17327.4|17326.9|17325.4|163
1597348200000|2020-08-13 19:50:00|17328.2|17326.7|17327.9|17326.4|17329.3|17327.4|17327.9|17326.4|180
1597348500000|2020-08-13 19:55:00|17327.2|17325.7|17325.9|17324.4|17327.9|17326.4|17324.9|17323.4|312
1597385100000|2020-08-14 06:05:00|17330.6|17329.1|17337.6|17336.1|17337.6|17336.1|17328.6|17327.1|1955
1597385400000|2020-08-14 06:10:00|17337.3|17335.8|17334.6|17333.1|17341.6|17340.1|17334.6|17333.1|2618
1597385700000|2020-08-14 06:15:00|17335.6|17334.1|17340.6|17339.1|17340.6|17339.1|17334.6|17333.1|1801
1597386000000|2020-08-14 06:20:00|17339.6|17338.1|17342.6|17341.1|17343.6|17342.1|17338.6|17337.1|1348
1597386300000|2020-08-14 06:25:00|17343.6|17342.1|17346.6|17345.1|17348.6|17347.1|17343.6|17342.1|2170
1597386600000|2020-08-14 06:30:00|17345.6|17344.1|17347.6|17346.1|17348.6|17347.1|17343.6|17342.1|1393
1597386900000|2020-08-14 06:35:00|17348.6|17347.1|17346.5|17345|17348.6|17347.1|17344.5|17343|1253
1597387200000|2020-08-14 06:40:00|17345.5|17344|17348.5|17347|17348.5|17347|17345.5|17344|1376
1597387500000|2020-08-14 06:45:00|17347.5|17346|17348.5|17347|17349.5|17348|17346.5|17345|1088
1597387800000|2020-08-14 06:50:00|17348.3|17346.8|17351.5|17350|17352.5|17351|17348.3|17346.8|2741
1597388100000|2020-08-14 06:55:00|17350.5|17349|17354.5|17353|17354.5|17353|17350.5|17349|2107
1597388400000|2020-08-14 07:00:00|17353.5|17352|17355.5|17354|17355.5|17354|17349.5|17348|4616
1597388700000|2020-08-14 07:05:00|17354.5|17353|17358.5|17357|17361.5|17360|17354.5|17353|4499
1597389000000|2020-08-14 07:10:00|17359.5|17358|17356.5|17355|17361.8|17360|17355.5|17354|2948
1597389300000|2020-08-14 07:15:00|17355.5|17354|17350.5|17349|17356.5|17355|17348.5|17347|5434
1597389600000|2020-08-14 07:20:00|17349.5|17348|17350.4|17348.9|17353.4|17351.9|17349.5|17348|2349
1597389900000|2020-08-14 07:25:00|17349.4|17347.9|17344.4|17342.9|17350.4|17348.9|17344.4|17342.9|2585
1597390200000|2020-08-14 07:30:00|17345.4|17343.9|17343.4|17341.9|17349.4|17347.9|17342.4|17340.9|3024
1597390500000|2020-08-14 07:35:00|17342.4|17340.9|17341.4|17339.9|17344.4|17342.9|17340.4|17338.9|2772
1597390800000|2020-08-14 07:40:00|17341.1|17339.6|17343.4|17341.9|17343.4|17341.9|17338.4|17336.9|4729
1597391100000|2020-08-14 07:45:00|17344.4|17342.9|17347.4|17345.9|17347.8|17345.9|17344.4|17342.5|2252
1597391400000|2020-08-14 07:50:00|17347.1|17345.6|17351.4|17349.9|17352.4|17350.9|17345.4|17343.9|1758
1597391700000|2020-08-14 07:55:00|17352.1|17350.6|17348.4|17346.9|17352.4|17350.9|17347.4|17345.9|4474
1597392000000|2020-08-14 08:00:00|17349.4|17347.9|17349.4|17347.9|17350.4|17348.9|17346.4|17344.9|2223
1597392300000|2020-08-14 08:05:00|17348.4|17346.9|17357.3|17355.8|17357.3|17355.8|17348.4|17346.9|3110
1597392600000|2020-08-14 08:10:00|17358.3|17356.8|17361.3|17359.8|17361.3|17359.8|17356.3|17354.8|4406
1597392900000|2020-08-14 08:15:00|17360.3|17358.8|17362.3|17360.8|17363.7|17361.8|17358.3|17356.8|2873
1597393200000|2020-08-14 08:20:00|17361.3|17359.8|17362.3|17360.8|17363.7|17361.8|17360.3|17358.8|2700
1597393500000|2020-08-14 08:25:00|17362.6|17361.1|17365.7|17364.2|17368.3|17366.8|17362.3|17360.8|4454
1597393800000|2020-08-14 08:30:00|17364.3|17362.8|17362.3|17360.8|17365.3|17363.8|17362.3|17360.8|2792
1597394100000|2020-08-14 08:35:00|17362.6|17361.1|17363.3|17361.8|17367.3|17365.8|17362.3|17360.8|2862
1597394400000|2020-08-14 08:40:00|17362.9|17361.4|17369.3|17367.8|17369.3|17367.8|17362.3|17360.8|2815
1597394700000|2020-08-14 08:45:00|17368.5|17367|17363.3|17361.8|17370|17368.5|17362.3|17360.8|3365
1597395000000|2020-08-14 08:50:00|17364.3|17362.8|17364.3|17362.8|17365.3|17363.8|17363.3|17361.8|2294
1597395300000|2020-08-14 08:55:00|17363.3|17361.8|17357.2|17355.7|17363.3|17361.8|17357|17355.5|4986
1597395600000|2020-08-14 09:00:00|17357|17355.5|17361.2|17359.7|17365.2|17363.7|17356.2|17354.7|2516
1597395900000|2020-08-14 09:05:00|17360.2|17358.7|17362.2|17360.7|17363.9|17362.4|17360.2|17358.7|1500
1597396200000|2020-08-14 09:10:00|17363.2|17361.7|17366.2|17364.7|17366.2|17364.7|17362.2|17360.7|1986
1597396500000|2020-08-14 09:15:00|17365.2|17363.7|17365.2|17363.7|17368.2|17366.7|17363.6|17362.1|2263
1597396800000|2020-08-14 09:20:00|17366.2|17364.7|17368.2|17366.7|17369.2|17367.7|17364.2|17362.7|2192
1597397100000|2020-08-14 09:25:00|17369.2|17367.7|17371.2|17369.7|17373.6|17372.1|17369.2|17367.7|4591
1597397400000|2020-08-14 09:30:00|17372.2|17370.7|17367.2|17365.7|17373.2|17371.7|17367.2|17365.7|2102
1597397700000|2020-08-14 09:35:00|17366.2|17364.7|17369.2|17367.7|17370.2|17368.7|17366.2|17364.3|2216
1597398000000|2020-08-14 09:40:00|17370.2|17368.7|17363.1|17361.6|17371.2|17369.7|17363.1|17361.6|2439
1597398300000|2020-08-14 09:45:00|17364.1|17362.6|17361.1|17359.6|17364.1|17362.6|17360.1|17358.6|3260
1597398600000|2020-08-14 09:50:00|17360.1|17358.6|17356.1|17354.6|17361.1|17359.6|17355.4|17353.6|6255
1597398900000|2020-08-14 09:55:00|17355.9|17354.4|17357.1|17355.6|17358.1|17356.6|17354.1|17352.6|6387
1597399200000|2020-08-14 10:00:00|17358.1|17356.6|17355.1|17353.6|17361.1|17359.6|17355.1|17353.6|3763
1597399500000|2020-08-14 10:05:00|17356.1|17354.6|17362.1|17360.6|17362.1|17360.6|17355.1|17353.6|1981
1597399800000|2020-08-14 10:10:00|17363.1|17361.6|17361.1|17359.6|17365.1|17363.6|17361.1|17359.6|3212
1597400100000|2020-08-14 10:15:00|17360.1|17358.6|17362.1|17360.6|17364.1|17362.6|17360.1|17358.6|2434
1597400400000|2020-08-14 10:20:00|17361.1|17359.6|17364.1|17362.6|17364.1|17362.6|17358.1|17356.6|1997
1597400700000|2020-08-14 10:25:00|17365.1|17363.6|17361.1|17359.6|17365.1|17363.6|17361.1|17359.6|1686
1597401000000|2020-08-14 10:30:00|17361|17359.5|17361|17359.5|17363|17361.5|17360|17358.5|2888
1597401300000|2020-08-14 10:35:00|17360|17358.5|17357|17355.5|17360|17358.5|17356.3|17354.8|2094
1597401600000|2020-08-14 10:40:00|17357.4|17355.9|17358|17356.5|17359|17357.5|17355|17353.5|1597
1597401900000|2020-08-14 10:45:00|17359|17357.5|17358|17356.5|17360|17358.5|17357|17355.5|1348
1597402200000|2020-08-14 10:50:00|17357|17355.5|17365|17363.5|17365|17363.5|17357|17355.5|1887
1597402500000|2020-08-14 10:55:00|17364|17362.5|17357|17355.5|17364|17362.5|17355|17353.5|3349
1597402800000|2020-08-14 11:00:00|17356|17354.5|17363|17361.5|17363|17361.5|17354|17352.5|3101
1597403100000|2020-08-14 11:05:00|17362|17360.5|17362|17360.5|17366|17364.5|17361|17359.5|1489
1597403400000|2020-08-14 11:10:00|17361|17359.5|17366|17364.5|17366|17364.5|17359|17357.5|1776
1597403700000|2020-08-14 11:15:00|17366.7|17365.2|17360.9|17359.4|17366.7|17365.2|17360.9|17359.4|1256
1597404000000|2020-08-14 11:20:00|17360.6|17358.4|17359.9|17358.4|17361.3|17359.4|17356.9|17355.4|1848
1597404300000|2020-08-14 11:25:00|17360.3|17358.8|17357.9|17356.4|17361.9|17360.4|17356.9|17355.4|1919
1597404600000|2020-08-14 11:30:00|17358.9|17357.4|17355.9|17354.4|17358.9|17357.4|17355.9|17354.4|897
1597404900000|2020-08-14 11:35:00|17356.9|17355.4|17357.9|17356.4|17360.9|17359.4|17356.9|17355.4|1546
1597405200000|2020-08-14 11:40:00|17358.5|17357|17359.9|17358.4|17360.9|17359.4|17357.9|17356.4|1191
1597405500000|2020-08-14 11:45:00|17358.9|17357.4|17356.9|17355.4|17358.9|17357.4|17355.9|17354.4|1230
1597405800000|2020-08-14 11:50:00|17357.9|17356.4|17362.9|17361.4|17364.2|17362.7|17356.9|17355.4|2427
1597406100000|2020-08-14 11:55:00|17363.1|17361.6|17365.9|17364.4|17367.9|17366.4|17363.1|17361.6|1572
1597406400000|2020-08-14 12:00:00|17366.5|17365|17365.8|17364.3|17368.2|17365.7|17364.8|17363|1711
1597406700000|2020-08-14 12:05:00|17365.6|17364.1|17362.8|17361.3|17366.2|17364.3|17361.1|17359.6|3772
1597407000000|2020-08-14 12:10:00|17361.8|17360.3|17361.8|17360.3|17366.8|17365.3|17361.8|17360.3|1666
1597407300000|2020-08-14 12:15:00|17362.8|17361.3|17363.8|17362.3|17363.8|17362.3|17360.8|17359|1553
1597407600000|2020-08-14 12:20:00|17362.8|17361.3|17361.8|17360.3|17364.8|17363.3|17358.8|17356.9|2167
1597407900000|2020-08-14 12:25:00|17361.2|17359.7|17362.8|17361.3|17363.8|17362.3|17358.8|17357.3|1859
1597408200000|2020-08-14 12:30:00|17361.8|17360.3|17354.8|17353.3|17366.8|17365.3|17353.8|17352.3|4441
1597408500000|2020-08-14 12:35:00|17353.8|17352.3|17351.8|17350.3|17356.8|17355.3|17350.8|17349.3|3128
1597408800000|2020-08-14 12:40:00|17350.4|17348.9|17359.8|17358.3|17360.8|17359.3|17349.8|17348.3|2495
1597409100000|2020-08-14 12:45:00|17360.8|17359.3|17368.8|17367.3|17368.8|17367.3|17359.8|17358.3|2676
1597409400000|2020-08-14 12:50:00|17367.8|17366.3|17367.7|17366.2|17368.8|17367.3|17366.7|17365.2|1193
1597409700000|2020-08-14 12:55:00|17368.7|17367.2|17370.7|17369.2|17373.7|17372.2|17367.7|17366.2|2726
1597410000000|2020-08-14 13:00:00|17369.7|17368.2|17369.7|17368.2|17371.7|17370.2|17367.7|17366.2|1820
1597410300000|2020-08-14 13:05:00|17368.7|17367.2|17357.7|17356.2|17369.7|17368.2|17356.7|17355.2|3376
1597410600000|2020-08-14 13:10:00|17358.7|17357.2|17361.7|17360.2|17362.7|17361.2|17358.7|17357.2|1986
1597410900000|2020-08-14 13:15:00|17362.7|17361.2|17362.7|17361.2|17363.7|17362.2|17356.7|17355.2|3751
1597411200000|2020-08-14 13:20:00|17361.7|17360.2|17361.7|17360.2|17364.1|17362.2|17357.7|17355.8|2719
1597411500000|2020-08-14 13:25:00|17360.7|17359.2|17358.7|17357.2|17362.7|17361.2|17357.9|17356.4|2118
1597411800000|2020-08-14 13:30:00|17359.7|17358.2|17358.7|17357.2|17362.7|17361.2|17355.7|17354.2|3114
1597412100000|2020-08-14 13:35:00|17357.7|17356.2|17356.6|17355.1|17363.6|17362.1|17355.6|17354.1|3161
1597412400000|2020-08-14 13:40:00|17355.6|17354.1|17355.6|17354.1|17359.6|17358.1|17354.6|17353.1|2956
1597412700000|2020-08-14 13:45:00|17354.9|17353.4|17361.6|17360.1|17361.6|17360.1|17354.6|17353.1|3150
1597413000000|2020-08-14 13:50:00|17360.6|17359.1|17363.6|17362.1|17364.6|17363.1|17359.6|17358.1|2461
1597413300000|2020-08-14 13:55:00|17363.3|17361.8|17369.6|17368.1|17369.6|17368.1|17362.6|17361.1|2898
1597413600000|2020-08-14 14:00:00|17368.6|17367.1|17365.6|17364.1|17369.6|17368.1|17365.6|17364.1|2945
1597413900000|2020-08-14 14:05:00|17365.9|17364.4|17367.6|17366.1|17372|17370.1|17365.6|17364.1|2332
1597414200000|2020-08-14 14:10:00|17368.6|17367.1|17367.6|17366.1|17368.6|17367.1|17364.6|17363.1|1500
1597414500000|2020-08-14 14:15:00|17368.6|17367.1|17362.6|17361.1|17368.6|17367.1|17360.6|17359.1|3744
1597414800000|2020-08-14 14:20:00|17363.6|17362.1|17361.5|17360|17363.6|17362.1|17361.5|17360|1551
1597415100000|2020-08-14 14:25:00|17362.5|17361|17362.5|17361|17364.5|17363|17361.5|17360|3445
1597415400000|2020-08-14 14:30:00|17361.5|17360|17361.5|17360|17363.5|17362|17360.9|17359.4|1742
1597415700000|2020-08-14 14:35:00|17360.5|17359|17357.5|17356|17360.5|17359|17356.5|17355|2583
1597416000000|2020-08-14 14:40:00|17356.5|17355|17356.5|17355|17360.5|17359|17355.5|17354|1769
1597416300000|2020-08-14 14:45:00|17356.2|17354.7|17355.5|17354|17357.5|17356|17355.5|17353.6|1679
1597416600000|2020-08-14 14:50:00|17356.1|17354.6|17358.5|17357|17359.5|17358|17355.5|17354|2042
1597416900000|2020-08-14 14:55:00|17357.5|17356|17360.5|17359|17361.5|17360|17356.5|17355|1748
1597417200000|2020-08-14 15:00:00|17360.7|17359.2|17360.5|17359|17361.5|17360|17359.5|17358|1420
1597417500000|2020-08-14 15:05:00|17361.5|17358|17361.5|17360|17362.5|17361|17359.5|17358|1597
1597417800000|2020-08-14 15:10:00|17362.5|17361|17367.4|17365.9|17370.8|17369.3|17362.5|17361|3735
1597418100000|2020-08-14 15:15:00|17366.4|17364.9|17364.4|17362.9|17368.1|17366.6|17363.4|17361.9|2577
1597418400000|2020-08-14 15:20:00|17364.1|17362.6|17367.4|17365.9|17367.4|17365.9|17363.7|17362.2|970
1597418700000|2020-08-14 15:25:00|17366.4|17364.9|17365.4|17363.9|17368.4|17366.9|17365.4|17363.5|1324
1597419000000|2020-08-14 15:30:00|17364.4|17362.9|17361.4|17359.9|17365.4|17363.9|17360.4|17358.9|3190
1597419300000|2020-08-14 15:35:00|17361.1|17359.6|17359.4|17357.9|17361.4|17359.9|17359.4|17357.5|971
1597419600000|2020-08-14 15:40:00|17360.4|17358.9|17364.4|17362.9|17364.4|17362.9|17360.4|17358.9|542
1597419900000|2020-08-14 15:45:00|17363.4|17361.9|17364.4|17362.9|17364.4|17362.9|17363.4|17361.9|486
1597420200000|2020-08-14 15:50:00|17365.4|17363.9|17365.4|17363.9|17366.1|17364.6|17364.4|17362.9|605
1597420500000|2020-08-14 15:55:00|17366.4|17364.9|17369.3|17367.8|17369.4|17367.9|17366.4|17364.9|1435
1597420800000|2020-08-14 16:00:00|17369.6|17368.1|17371.3|17369.8|17371.3|17369.8|17369.3|17367.8|1045
1597421100000|2020-08-14 16:05:00|17370.3|17368.8|17370.3|17368.8|17371.3|17369.8|17368.3|17366.8|1079
1597421400000|2020-08-14 16:10:00|17369.3|17367.8|17369.3|17367.8|17371.3|17369.8|17368.3|17366.8|673
1597421700000|2020-08-14 16:15:00|17368.3|17366.8|17368.3|17366.8|17369.7|17367.8|17366.3|17364.8|613
1597422000000|2020-08-14 16:20:00|17367.3|17365.8|17368.3|17366.8|17368.3|17366.8|17367.3|17364.8|874
1597422300000|2020-08-14 16:25:00|17368.6|17367.1|17368.3|17366.8|17369.3|17367.8|17367.3|17365.8|928
1597422600000|2020-08-14 16:30:00|17367.3|17365.8|17367.3|17365.8|17367.3|17365.8|17366.3|17364.8|191
1597422900000|2020-08-14 16:35:00|17367|17365.5|17367.3|17365.8|17368.3|17366.8|17365.3|17363.8|303
1597423200000|2020-08-14 16:40:00|17366.3|17364.8|17366.3|17364.8|17367.3|17365.8|17365.3|17363.8|344
1597423500000|2020-08-14 16:45:00|17366.2|17363.8|17365.2|17363.7|17367.2|17365.7|17365.2|17363.7|255
1597423800000|2020-08-14 16:50:00|17366.2|17364.7|17366.2|17364.7|17366.6|17364.7|17363.6|17361.7|634
1597424100000|2020-08-14 16:55:00|17365.5|17364|17367.2|17365.7|17367.2|17365.7|17365.2|17363.7|488
1597424400000|2020-08-14 17:00:00|17367.6|17365.1|17365.2|17363.7|17367.6|17365.7|17364.2|17362.3|116
1597424700000|2020-08-14 17:05:00|17366.2|17364.1|17365.2|17363.7|17366.6|17364.7|17365.2|17363.3|26
1597425000000|2020-08-14 17:10:00|17364.5|17362.7|17365.2|17362.7|17365.6|17363.7|17364.2|17362.7|46
1597425300000|2020-08-14 17:15:00|17364.8|17363.3|17365.2|17363.7|17365.2|17363.7|17364.2|17362.7|105
1597425600000|2020-08-14 17:20:00|17366.2|17364.7|17364.2|17362.7|17366.2|17364.7|17364.2|17362.7|34
1597425900000|2020-08-14 17:25:00|17365.2|17363|17364.2|17362.7|17365.2|17363.7|17364.2|17362.7|49
1597426200000|2020-08-14 17:30:00|17363.2|17361.7|17364.1|17362.6|17364.5|17362.7|17363.1|17361.3|31
1597426500000|2020-08-14 17:35:00|17365.1|17362|17363.1|17361.6|17365.1|17362.6|17363.1|17361.6|11
1597426800000|2020-08-14 17:40:00|17364.1|17362.3|17362.1|17360.6|17364.1|17362.6|17362.1|17360.6|20
1597427100000|2020-08-14 17:45:00|17361.4|17359.9|17361.1|17359.6|17362.1|17360.6|17361.1|17359.3|252
1597427400000|2020-08-14 17:50:00|17362.1|17360.6|17361.1|17359.6|17362.1|17360.6|17361.1|17359.6|98
1597427700000|2020-08-14 17:55:00|17362.1|17360.6|17360.1|17358.6|17362.1|17360.6|17359.1|17357.6|309
1597428000000|2020-08-14 18:00:00|17361.1|17359|17361.1|17359.6|17362.1|17360.6|17360.1|17358.6|112
1597428300000|2020-08-14 18:05:00|17360.1|17358.6|17359.1|17357.6|17361.1|17358.9|17359.1|17357.6|109
1597428600000|2020-08-14 18:10:00|17360.1|17357.9|17361.1|17359.6|17361.1|17359.6|17359.1|17357.6|206
1597428900000|2020-08-14 18:15:00|17360.1|17358.6|17361|17359.5|17361.7|17359.9|17360.1|17358.2|27
1597429200000|2020-08-14 18:20:00|17360|17358.5|17361|17359.5|17361|17359.5|17360|17358.5|18
1597429500000|2020-08-14 18:25:00|17360.8|17359.3|17360|17358.5|17360.8|17359.3|17360|17358.5|3
1597429800000|2020-08-14 18:30:00|17359.7|17357.5|17360|17357.5|17360.4|17358.5|17359|17357.5|283
1597430100000|2020-08-14 18:35:00|17359.6|17358.1|17360|17358.5|17360|17358.5|17359|17357.5|39
1597430400000|2020-08-14 18:40:00|17361|17359.5|17359|17357.5|17361|17359.5|17359|17357.1|63
1597430700000|2020-08-14 18:45:00|17360|17357.9|17359|17357.5|17360.4|17358.5|17358|17356.1|91
1597431000000|2020-08-14 18:50:00|17359.3|17356.8|17358|17356.5|17359.3|17357.5|17358|17356.5|10
1597431300000|2020-08-14 18:55:00|17357|17355.5|17357|17355.5|17359|17356.5|17355|17353.5|326
1597431600000|2020-08-14 19:00:00|17358.3|17355.8|17358|17356.5|17358.3|17356.5|17357|17355.5|98
1597431900000|2020-08-14 19:05:00|17357.7|17356.2|17356.9|17354.4|17357.7|17356.2|17356.9|17354.4|59
1597432200000|2020-08-14 19:10:00|17356.3|17355.4|17356.9|17355.4|17356.9|17355.4|17354.9|17353.4|209
1597432500000|2020-08-14 19:15:00|17356.2|17354.7|17355.9|17354.4|17356.9|17355.4|17355.9|17354.4|130
1597432800000|2020-08-14 19:20:00|17356.9|17355.4|17356.9|17355.4|17356.9|17355.4|17355.9|17354.4|24
1597433100000|2020-08-14 19:25:00|17355.9|17354.4|17354.9|17353.4|17355.9|17354.4|17354.9|17353.4|229
1597433400000|2020-08-14 19:30:00|||||||||4
1597433700000|2020-08-14 19:35:00|17355.6|17354.1|17355.9|17354.4|17356.3|17354.4|17354.9|17353.4|81
1597434000000|2020-08-14 19:40:00|17356.6|17355.1|17356.9|17355.4|17356.9|17355.4|17355.9|17354.4|53
1597434300000|2020-08-14 19:45:00|17355.9|17354.4|17355.9|17354.4|17355.9|17354.4|17355.9|17354.4|15
1597434600000|2020-08-14 19:50:00|17354.9|17353.4|17353.8|17352.3|17355.9|17353.4|17353.8|17352.3|175
1597434900000|2020-08-14 19:55:00|17354.8|17353.3|17354.8|17353.3|17354.8|17353.3|17352.7|17350.7|626
1597644300000|2020-08-17 06:05:00|17359.4|17357.9|17362.4|17360.9|17366.4|17364.9|17359.4|17357.9|1767
1597644600000|2020-08-17 06:10:00|17361.4|17359.9|17355.4|17353.9|17363.4|17361.9|17355.4|17353.5|787
1597644900000|2020-08-17 06:15:00|17356.4|17354.9|17361.4|17359.9|17363.4|17361.9|17356.4|17354.9|1078
1597645200000|2020-08-17 06:20:00|17360.4|17358.9|17366.4|17364.9|17368.4|17366.9|17360.4|17358.9|1124
1597645500000|2020-08-17 06:25:00|17365.4|17363.9|17365.3|17363.8|17367.4|17365.9|17363.4|17361.9|1093
1597645800000|2020-08-17 06:30:00|17364.3|17362.8|17363.3|17361.8|17365.3|17363.8|17361.3|17359.5|578
1597646100000|2020-08-17 06:35:00|17364.3|17362.8|17363.3|17361.8|17364.7|17362.8|17360.3|17358.8|567
1597646400000|2020-08-17 06:40:00|17362.3|17360.8|17360.3|17358.8|17364.3|17362.8|17360.3|17358.8|510
1597646700000|2020-08-17 06:45:00|17361.3|17359.3|17365.3|17363.8|17365.3|17363.8|17360.8|17359.3|936
1597647000000|2020-08-17 06:50:00|17364.3|17362.8|17359.3|17357.8|17365.3|17363.8|17359.3|17357.8|1060
1597647300000|2020-08-17 06:55:00|17358.3|17356.8|17365.3|17363.8|17365.3|17363.8|17358.3|17356.8|1159
1597647600000|2020-08-17 07:00:00|17364.5|17363|17368.3|17366.8|17369.3|17367.8|17358.3|17356.8|3020
1597647900000|2020-08-17 07:05:00|17367.3|17365.8|17369.3|17367.8|17371.3|17369.8|17366.3|17364.8|4943
1597648200000|2020-08-17 07:10:00|17368.6|17367.1|17375.9|17374.4|17375.9|17374.4|17368.3|17366.8|5875
1597648500000|2020-08-17 07:15:00|17375.3|17373.8|17367.2|17365.7|17375.3|17373.8|17367.2|17365.7|3113
1597648800000|2020-08-17 07:20:00|17368.2|17366.7|17367.2|17365.7|17370.2|17368.7|17365.2|17363.4|5184
1597649100000|2020-08-17 07:25:00|17366.2|17364.7|17371.2|17369.7|17374.2|17372.7|17365.2|17363.7|3462
1597649400000|2020-08-17 07:30:00|17372.2|17370.7|17375.8|17374.3|17375.8|17374.3|17368.2|17366.7|3019
1597649700000|2020-08-17 07:35:00|17376.1|17374.6|17373.8|17372.3|17379.2|17377.7|17372.2|17370.7|4266
1597650000000|2020-08-17 07:40:00|17374.2|17372.7|17371.2|17369.7|17376.2|17374.7|17370.2|17368.7|2130
1597650300000|2020-08-17 07:45:00|17371.4|17369.9|17368.2|17366.7|17372.2|17370.7|17367.2|17365.7|1543
1597650600000|2020-08-17 07:50:00|17367.2|17365.7|17367.2|17365.7|17367.2|17365.7|17365.2|17363.7|1942
1597650900000|2020-08-17 07:55:00|17368.2|17366.7|17364.2|17362.7|17368.2|17366.7|17362.2|17360.7|2092
1597651200000|2020-08-17 08:00:00|17363.2|17361.7|17372.1|17370.6|17375.5|17373.7|17362.2|17360.7|3369
1597651500000|2020-08-17 08:05:00|17371.1|17369.6|17366.1|17364.6|17371.1|17369.6|17365.1|17363.3|2813
1597651800000|2020-08-17 08:10:00|17367.1|17365.6|17366.1|17364.6|17367.5|17365.6|17364.1|17362.2|2464
1597652100000|2020-08-17 08:15:00|17366.4|17364.9|17367.1|17365.6|17369.1|17367.6|17366.1|17364.6|1811
1597652400000|2020-08-17 08:20:00|17368.1|17366.6|17371.1|17369.6|17371.1|17369.6|17365.1|17363.6|1865
1597652700000|2020-08-17 08:25:00|17372.1|17370.6|17383.1|17381.6|17383.1|17381.6|17371.1|17369.6|2740
1597653000000|2020-08-17 08:30:00|17384.1|17382.6|17378.1|17376.6|17385.1|17383.6|17378.1|17376.6|4288
1597653300000|2020-08-17 08:35:00|17378.3|17376.8|17382.1|17380.6|17382.1|17380.6|17378.1|17376.6|2083
1597653600000|2020-08-17 08:40:00|17381.1|17379.6|17375.1|17373.6|17382.1|17380.6|17375.1|17373.6|2752
1597653900000|2020-08-17 08:45:00|17374.1|17372.6|17376.1|17374.6|17378.1|17376.6|17374.1|17372.6|2056
1597654200000|2020-08-17 08:50:00|17376.3|17374.8|17375|17373.5|17377.1|17375.6|17374.3|17372.8|1596
1597654500000|2020-08-17 08:55:00|17374.8|17373.3|17370|17368.5|17374.8|17373.3|17369|17367.5|3606
1597654800000|2020-08-17 09:00:00|17369|17367.5|17369|17367.5|17370|17368.5|17366|17364.5|2975
1597655100000|2020-08-17 09:05:00|17368|17366.5|17367|17365.5|17369|17367.5|17366|17364.5|2043
1597655400000|2020-08-17 09:10:00|17367.2|17365.7|17365|17363.5|17370|17368.5|17365|17363.5|2581
1597655700000|2020-08-17 09:15:00|17366|17364.5|17366|17364.5|17370|17368.5|17365|17363.5|2770
1597656000000|2020-08-17 09:20:00|17367|17365.5|17368|17366.5|17368|17366.5|17366|17364.5|3412
1597656300000|2020-08-17 09:25:00|17369|17367.5|17373|17371.5|17373|17371.5|17369|17367.5|2535
1597656600000|2020-08-17 09:30:00|17372.7|17371.2|17369|17367.5|17374|17372.5|17368|17366.5|1668
1597656900000|2020-08-17 09:35:00|17368|17366.5|17364.9|17363.4|17369|17367.5|17364.9|17363.4|1023
1597657200000|2020-08-17 09:40:00|17365.9|17364.4|17366.9|17365.4|17367.9|17366.4|17364.9|17363.4|1118
1597657500000|2020-08-17 09:45:00|17365.9|17364.4|17363.9|17362.4|17367.9|17366.4|17362.9|17361.4|1062
1597657800000|2020-08-17 09:50:00|17363.2|17361.7|17366.9|17365.4|17368.9|17367.4|17362.9|17361.4|2673
1597658100000|2020-08-17 09:55:00|17367.9|17366.4|17360.9|17359.4|17367.9|17366.4|17360.9|17359.4|2239
1597658400000|2020-08-17 10:00:00|17361.5|17360|17367.9|17366.4|17367.9|17366.4|17361.5|17360|1629
1597658700000|2020-08-17 10:05:00|17367.1|17365.6|17360.9|17359.4|17368.3|17366.4|17360.9|17359.4|1762
1597659000000|2020-08-17 10:10:00|17359.9|17358.4|17363.9|17362.4|17363.9|17362.4|17358.9|17357.4|1013
1597659300000|2020-08-17 10:15:00|17362.9|17361.4|17363.9|17362.4|17363.9|17362.4|17360.9|17359.4|2273
1597659600000|2020-08-17 10:20:00|17362.9|17361.4|17365.8|17364.3|17365.9|17364.4|17362.9|17361.4|1849
1597659900000|2020-08-17 10:25:00|17366.8|17365.3|17362.8|17361.3|17368.2|17366.3|17361.6|17360.1|1697
1597660200000|2020-08-17 10:30:00|17361.8|17360.3|17365.8|17364.3|17367.8|17365.3|17361.8|17360.3|1533
1597660500000|2020-08-17 10:35:00|17364.8|17363.3|17366.8|17365.3|17367.8|17366.3|17363.8|17362.3|2165
1597660800000|2020-08-17 10:40:00|17367.8|17366.3|17368.8|17367.3|17368.8|17367.3|17365.8|17364.3|1198
1597661100000|2020-08-17 10:45:00|17369.8|17368.3|17368.8|17367.3|17369.8|17368.3|17365|17363.5|824
1597661400000|2020-08-17 10:50:00|17369.8|17368.3|17369.8|17368.3|17371.8|17370.3|17368.8|17367.3|1174
1597661700000|2020-08-17 10:55:00|17369.6|17368.1|17366.8|17365.3|17369.8|17368.3|17364.8|17363.3|3946
1597662000000|2020-08-17 11:00:00|17365.8|17364.3|17369.8|17368.3|17369.8|17368.3|17364.8|17363.3|2785
1597662300000|2020-08-17 11:05:00|17370.5|17369|17373.8|17372.3|17373.8|17372.3|17369.8|17368.3|819
1597662600000|2020-08-17 11:10:00|17372.8|17371.3|17373.7|17372.2|17375.7|17374.2|17372.7|17371.2|1411
1597662900000|2020-08-17 11:15:00|17372.7|17371.2|17375.7|17374.2|17378.1|17376.2|17372.7|17370.2|1618
1597663200000|2020-08-17 11:20:00|17376.7|17375.2|17372.7|17371.2|17376.7|17375.2|17372.7|17371.2|980
1597663500000|2020-08-17 11:25:00|17373.7|17372.2|17375.7|17374.2|17377.7|17376.2|17373.7|17372.2|1020
1597663800000|2020-08-17 11:30:00|17374.7|17373.2|17374.7|17373.2|17376.7|17375.2|17373.7|17372.2|1258
1597664100000|2020-08-17 11:35:00|17373.7|17372.2|17375.7|17374.2|17376.7|17375.2|17373.7|17372.2|1532
1597664400000|2020-08-17 11:40:00|17375.9|17374.4|17376.7|17375.2|17376.7|17375.2|17373.7|17372.2|1081
1597664700000|2020-08-17 11:45:00|17375.7|17374.2|17375.7|17374.2|17377.7|17375.4|17374.7|17372.8|968
1597665000000|2020-08-17 11:50:00|17375.3|17373.8|17370.7|17369.2|17376.7|17375.2|17370.7|17369.2|748
1597665300000|2020-08-17 11:55:00|17370.3|17367.8|17374.6|17373.1|17374.6|17373.1|17370.3|17367.8|788
1597665600000|2020-08-17 12:00:00|17375.6|17374.1|17372.6|17371.1|17375.6|17374.1|17371.6|17370.1|2161
1597665900000|2020-08-17 12:05:00|17373.6|17372.1|17373.6|17372.1|17373.6|17372.1|17371.6|17370.1|1158
1597666200000|2020-08-17 12:10:00|17374.6|17373.1|17373.6|17372.1|17374.6|17373.1|17371.6|17370.1|2148
1597666500000|2020-08-17 12:15:00|17374.6|17373.1|17377.6|17376.1|17378.6|17377.1|17374.6|17373.1|1968
1597666800000|2020-08-17 12:20:00|17376.6|17375.1|17375.6|17374.1|17377|17375.1|17370.6|17369.1|4457
1597667100000|2020-08-17 12:25:00|17376.2|17374.7|17378.6|17377.1|17380.6|17379.1|17375.6|17374.1|2022
1597667400000|2020-08-17 12:30:00|17379|17377.5|17381.6|17380.1|17384.6|17383.1|17378.6|17377.1|4149
1597667700000|2020-08-17 12:35:00|17381.2|17379.7|17384.6|17383.1|17384.6|17383.1|17379.6|17378.1|6023
1597668000000|2020-08-17 12:40:00|17384.3|17382.8|17383.6|17382.1|17385.6|17384.1|17382.6|17381.1|2373
1597668300000|2020-08-17 12:45:00|17383.9|17382.4|17379.5|17378|17384.6|17383.1|17377.5|17376|2246
1597668600000|2020-08-17 12:50:00|17378.5|17377|17377.5|17376|17380.5|17379|17376.5|17375|1713
1597668900000|2020-08-17 12:55:00|17376.5|17375|17374.5|17373|17376.5|17375|17372.5|17371|3195
1597669200000|2020-08-17 13:00:00|17375.5|17374|17375.5|17374|17376.5|17375|17373.5|17372|1434
1597669500000|2020-08-17 13:05:00|17374.5|17373|17374.5|17373|17375.5|17374|17373.5|17372|1589
1597669800000|2020-08-17 13:10:00|17375.5|17374|17378.5|17377|17379.5|17378|17374.5|17373|1818
1597670100000|2020-08-17 13:15:00|17377.5|17376|17378.5|17377|17379.5|17378|17376.5|17375|1508
1597670400000|2020-08-17 13:20:00|17377.5|17376|17377.5|17376|17379.5|17378|17377.5|17376|807
1597670700000|2020-08-17 13:25:00|17376.7|17375.2|17378.5|17377|17378.5|17377|17376.5|17374.6|1396
1597671000000|2020-08-17 13:30:00|17379.1|17376.6|17376.4|17374.9|17383.4|17381.9|17376.4|17374.9|2274
1597671300000|2020-08-17 13:35:00|17375.4|17373.9|17374.4|17372.9|17378.4|17376.9|17373.4|17371.9|1816
1597671600000|2020-08-17 13:40:00|17373.7|17372.2|17375.4|17373.9|17376.8|17374.9|17373.4|17371.9|2388
1597671900000|2020-08-17 13:45:00|17374.4|17372.9|17370.4|17368.9|17375.4|17373.9|17368.4|17366.9|5175
1597672200000|2020-08-17 13:50:00|17369.4|17367.9|17371.4|17369.9|17371.4|17369.9|17369.4|17367.9|2282
1597672500000|2020-08-17 13:55:00|17370.4|17368.9|17373.4|17371.9|17373.4|17371.9|17370.4|17368.9|1577
1597672800000|2020-08-17 14:00:00|17374.4|17372.9|17373.4|17371.9|17374.4|17372.9|17372.4|17370.9|1651
1597673100000|2020-08-17 14:05:00|17372.4|17370.9|17371.4|17369.9|17373.4|17371.9|17371.4|17369.9|605
1597673400000|2020-08-17 14:10:00|17372.4|17370.9|17375.4|17373.9|17375.4|17373.9|17370.4|17368.9|1439
1597673700000|2020-08-17 14:15:00|17375.7|17373.2|17383.3|17381.8|17384.3|17382.8|17374.4|17372.9|2556
1597674000000|2020-08-17 14:20:00|17383.6|17382.1|17391.3|17389.8|17392.3|17390.8|17383.3|17381.8|4524
1597674300000|2020-08-17 14:25:00|17392.3|17390.8|17396.6|17395.1|17396.6|17395.1|17391.3|17389.8|8532
1597674600000|2020-08-17 14:30:00|17396.8|17395.3|17397.5|17396|17398.6|17397.1|17394.6|17392.7|3547
1597674900000|2020-08-17 14:35:00|17398.5|17397|17398.5|17397|17399.5|17398|17396.5|17395|2330
1597675200000|2020-08-17 14:40:00|17397.5|17396|17396.5|17395|17400.5|17399|17396.5|17395|2509
1597675500000|2020-08-17 14:45:00|17397.5|17396|17390.5|17389|17398.5|17397|17390.5|17389|3850
1597675800000|2020-08-17 14:50:00|17391.5|17390|17393.5|17392|17395.5|17394|17390.5|17389|1631
1597676100000|2020-08-17 14:55:00|17394.5|17393|17397.5|17396|17397.5|17396|17392.5|17391|2307
1597676400000|2020-08-17 15:00:00|17396.5|17395|17400.5|17399|17401.5|17400|17395.5|17394|2425
1597676700000|2020-08-17 15:05:00|17399.5|17398|17403.5|17402|17403.5|17402|17399.1|17397.6|2485
1597677000000|2020-08-17 15:10:00|17402.5|17401|17404.5|17403|17404.5|17403|17400.5|17399|3360
1597677300000|2020-08-17 15:15:00|17405.5|17404|17404.5|17403|17407.5|17406|17403.5|17402|3647
1597677600000|2020-08-17 15:20:00|17405.1|17402.6|17406.4|17404.9|17408.4|17406.9|17405.1|17402.6|4254
1597677900000|2020-08-17 15:25:00|17405.4|17403.9|17406.4|17404.9|17406.4|17404.9|17402.7|17401.2|1986
1597678200000|2020-08-17 15:30:00|17405.4|17403.9|17404.4|17402.9|17408.4|17406.9|17404.4|17402.9|2383
1597678500000|2020-08-17 15:35:00|17403.4|17401.9|17405.4|17403.9|17405.4|17403.9|17403.4|17401.9|1911
1597678800000|2020-08-17 15:40:00|17404.4|17402.9|17407.4|17405.9|17407.4|17405.9|17404.4|17402.9|1173
1597679100000|2020-08-17 15:45:00|17406.4|17404.9|17404.4|17402.9|17406.4|17404.9|17404.4|17402.9|1262
1597679400000|2020-08-17 15:50:00|17405.4|17403.9|17406.4|17404.9|17406.4|17404.9|17404.4|17402.9|702
1597679700000|2020-08-17 15:55:00|17407.4|17405.9|17405.4|17403.9|17407.8|17405.9|17405.4|17403.9|1136
1597680000000|2020-08-17 16:00:00|17405.1|17403.6|17405.4|17403.9|17405.7|17403.9|17404.4|17402.9|958
1597680300000|2020-08-17 16:05:00|17405.6|17404.1|17406.3|17404.8|17407.3|17405.8|17405.6|17404.1|395
1597680600000|2020-08-17 16:10:00|17406|17403.5|17405.3|17403.8|17406.3|17404.8|17404.3|17402.8|869
1597680900000|2020-08-17 16:15:00|17406.3|17404.8|17407.3|17405.8|17407.3|17405.8|17405.3|17403.8|466
1597681200000|2020-08-17 16:20:00|17408.3|17406.8|17408.3|17406.8|17410.3|17408.8|17407.9|17405.4|949
1597681500000|2020-08-17 16:25:00|17407.9|17405.8|17407.3|17404.8|17409.7|17407.8|17406.3|17404.8|433
1597681800000|2020-08-17 16:30:00|17406.7|17405.2|17404.3|17402.8|17407.3|17405.8|17403.3|17401.8|1128
1597682100000|2020-08-17 16:35:00|17403.3|17401.8|17404.3|17402.8|17405.3|17403.8|17403.3|17401.8|538
1597682400000|2020-08-17 16:40:00|17403.5|17402|17403.3|17401.8|17404.3|17402.8|17403.3|17401.8|434
1597682700000|2020-08-17 16:45:00|||||||||113
1597683000000|2020-08-17 16:50:00|17403.2|17400.8|17403.2|17401.7|17403.2|17401.8|17403.2|17400.8|199
1597683300000|2020-08-17 16:55:00|17403.9|17402.4|17404.2|17402.7|17405.2|17403.7|17403.2|17401.7|693
1597683600000|2020-08-17 17:00:00|||||||||46
1597683900000|2020-08-17 17:05:00|17403.2|17401.7|17401.8|17400.3|17404.2|17402.7|17401.8|17400.3|186
1597684200000|2020-08-17 17:10:00|17402.2|17400.7|17402.2|17400.7|17402.2|17400.7|17402.2|17400.7|206
1597684500000|2020-08-17 17:15:00|17402.4|17400.9|17403.2|17401.7|17403.2|17401.7|17402.4|17400.9|116
1597684800000|2020-08-17 17:20:00|17403|17401.5|17403.2|17401.7|17404.2|17402.7|17402.2|17400.7|259
1597685100000|2020-08-17 17:25:00|17402.6|17401.1|17403.2|17401.7|17403.2|17401.7|17402.6|17401.1|21
1597685400000|2020-08-17 17:30:00|17402.2|17400.7|17402.2|17400.7|17403.6|17401.7|17402.2|17400.7|79
1597685700000|2020-08-17 17:35:00|17401.2|17399.7|17400.2|17398.7|17401.2|17399.7|17400.2|17398.7|355
1597686000000|2020-08-17 17:40:00|17400.1|17398.6|17400.1|17398.6|17401.1|17399.6|17400.1|17398.3|85
1597686300000|2020-08-17 17:45:00|17399.1|17397.6|17399.1|17397.6|17399.1|17397.6|17399.1|17397.6|49
1597686600000|2020-08-17 17:50:00|17398.1|17396.6|17398.1|17396.6|17398.1|17396.6|17398.1|17396.6|147
1597686900000|2020-08-17 17:55:00|17399.1|17397.6|17399.1|17397.6|17399.1|17397.6|17398.1|17396.6|236
1597687200000|2020-08-17 18:00:00|||||||||32
1597687500000|2020-08-17 18:05:00|17400.1|17398.6|17400.1|17398.6|17400.1|17398.6|17400.1|17398.6|65
1597687800000|2020-08-17 18:10:00|17399.1|17397.6|17399.1|17397.6|17399.1|17397.6|17398.1|17396.6|167
1597688100000|2020-08-17 18:15:00|||||||||23
1597688400000|2020-08-17 18:20:00|17398.1|17396.6|17398.1|17396.6|17398.1|17396.6|17398.1|17396.6|155
1597688700000|2020-08-17 18:25:00|17399.1|17397.6|17398|17396.5|17399.1|17397.6|17398|17396.5|149
1597689000000|2020-08-17 18:30:00|17397|17395.5|17397|17395.5|17398|17396.5|17397|17395.5|303
1597689300000|2020-08-17 18:35:00|17396|17394.5|17397|17395.5|17397|17395.5|17396|17394.5|192
1597689600000|2020-08-17 18:40:00|17396|17394.5|17397|17395.5|17397|17395.5|17396|17394.5|182
1597689900000|2020-08-17 18:45:00|17396|17394.5|17397|17395.5|17397|17395.5|17396|17394.5|153
1597690200000|2020-08-17 18:50:00|17397.2|17395.7|17399|17397.5|17399.4|17397.5|17397|17395.5|320
1597690500000|2020-08-17 18:55:00|17398|17396.5|17397.4|17394.9|17398|17396.5|17396|17394.1|137
1597690800000|2020-08-17 19:00:00|17397|17394.5|17398|17396.5|17399|17397.5|17396|17394.5|297
1597691100000|2020-08-17 19:05:00|17398.2|17396.7|17399|17397.5|17399|17397.5|17398.2|17396.7|81
1597691400000|2020-08-17 19:10:00|17398|17396.5|17397.9|17396.4|17399|17397.5|17397.9|17396.4|162
1597691700000|2020-08-17 19:15:00|17397.7|17396.2|17393.9|17392.4|17397.7|17396.2|17393.9|17392.4|243
1597692000000|2020-08-17 19:20:00|17394.9|17393.4|17395.9|17394.4|17396.9|17395.4|17394.9|17393.4|159
1597692300000|2020-08-17 19:25:00|17394.9|17393.4|17394.9|17393.4|17395.9|17393.6|17393.9|17392.4|103
1597692600000|2020-08-17 19:30:00|17393.9|17392.4|17393.9|17392.4|17394.9|17393.4|17392.9|17391.4|296
1597692900000|2020-08-17 19:35:00|17394.3|17391.8|17392.9|17391.4|17394.3|17392.4|17392.9|17391.4|228
1597693200000|2020-08-17 19:40:00|17391.9|17390.4|17392.9|17391.4|17392.9|17391.4|17390.9|17389.4|474
1597693500000|2020-08-17 19:45:00|17392.7|17391.2|17394.9|17393.4|17394.9|17393.4|17392.5|17390.4|90
1597693800000|2020-08-17 19:50:00|17395.3|17392.8|17393.9|17392.4|17395.3|17393.4|17393.5|17392|248
1597694100000|2020-08-17 19:55:00|17394.9|17393.4|17393.9|17391.4|17394.9|17393.4|17392.9|17391|355
1597730700000|2020-08-18 06:05:00|17409.6|17407.1|17410.5|17409|17410.5|17409|17404.6|17403.1|1326
1597731000000|2020-08-18 06:10:00|17410.3|17408|17414.5|17413|17414.5|17413|17408.5|17407|1967
1597731300000|2020-08-18 06:15:00|17415.5|17414|17411.5|17410|17416.9|17415|17411.5|17410|1726
1597731600000|2020-08-18 06:20:00|17412.5|17409|17415.5|17414|17417.5|17415.8|17412.5|17409|1409
1597731900000|2020-08-18 06:25:00|17416.1|17413.6|17417.5|17416|17419.5|17418|17413.5|17412|2397
1597732200000|2020-08-18 06:30:00|17417.3|17415.8|17416.5|17415|17418.9|17417|17415.1|17413|1031
1597732500000|2020-08-18 06:35:00|17415.7|17414.2|17415.5|17414|17416.5|17415|17413.5|17412|552
1597732800000|2020-08-18 06:40:00|17415.7|17414.2|17419.5|17418|17419.5|17418|17414.5|17413|940
1597733100000|2020-08-18 06:45:00|17418.5|17417|17415.5|17414|17419.5|17418|17415.5|17414|762
1597733400000|2020-08-18 06:50:00|17416.5|17415|17418.5|17417|17418.5|17417|17416.5|17415|885
1597733700000|2020-08-18 06:55:00|17417.5|17416|17418.4|17416.9|17419.4|17417.9|17415.4|17413.9|4198
1597734000000|2020-08-18 07:00:00|17419.4|17417.9|17422.4|17420.9|17422.4|17420.9|17413.4|17411.5|4685
1597734300000|2020-08-18 07:05:00|17423|17421.5|17425.4|17423.9|17425.4|17423.9|17421.4|17419.5|4119
1597734600000|2020-08-18 07:10:00|17424.4|17422.9|17427.4|17425.9|17429.4|17427.9|17424.4|17422.9|3600
1597734900000|2020-08-18 07:15:00|17426.4|17424.9|17421.4|17419.9|17427.4|17425.9|17419.4|17417.9|4059
1597735200000|2020-08-18 07:20:00|17420.4|17418.9|17425.4|17423.9|17426.4|17424.9|17420.4|17418.9|1779
1597735500000|2020-08-18 07:25:00|17426|17423.5|17424.4|17422.9|17428.4|17426.9|17423.4|17421.9|1831
1597735800000|2020-08-18 07:30:00|17425.4|17423.9|17426.4|17424.9|17430|17428.5|17425.4|17423.9|2884
1597736100000|2020-08-18 07:35:00|17427.4|17425.9|17426.4|17424.9|17427.4|17425.9|17423.4|17421.9|2892
1597736400000|2020-08-18 07:40:00|17427.4|17425.9|17429.3|17427.8|17431.3|17429.8|17426.4|17424.9|3132
1597736700000|2020-08-18 07:45:00|17429.1|17427.6|17424.3|17422.8|17429.3|17427.8|17423.3|17421.8|2673
1597737000000|2020-08-18 07:50:00|17425.3|17423.8|17429.3|17427.8|17431.3|17429.8|17425.3|17423.8|4732
1597737300000|2020-08-18 07:55:00|17428.3|17426.8|17429.3|17427.8|17430.3|17428.8|17425.3|17423.8|2817
1597737600000|2020-08-18 08:00:00|17429.1|17427.6|17426.3|17424.8|17429.3|17427.8|17425.3|17423.8|2065
1597737900000|2020-08-18 08:05:00|17427.3|17425.8|17424.3|17422.8|17428.3|17426.8|17424.3|17422.8|2619
1597738200000|2020-08-18 08:10:00|17423.9|17421.4|17420.3|17418.8|17424.3|17422.8|17419.7|17418.2|1972
1597738500000|2020-08-18 08:15:00|17421.3|17419.8|17420.3|17418.8|17423.3|17421.8|17418.3|17416.8|3640
1597738800000|2020-08-18 08:20:00|17419.7|17418.2|17417.3|17415.8|17421.3|17419.8|17417.3|17415.8|3248
1597739100000|2020-08-18 08:25:00|17416.3|17414.8|17415.2|17413.7|17417.3|17415.8|17414.2|17412.7|2937
1597739400000|2020-08-18 08:30:00|17415.9|17414.4|17415.2|17413.7|17416.2|17414.7|17414.2|17412.7|1644
1597739700000|2020-08-18 08:35:00|17416|17414.5|17418.2|17416.7|17418.2|17416.7|17414.2|17412.7|4602
1597740000000|2020-08-18 08:40:00|17419.2|17417.7|17420.2|17418.7|17421|17419.5|17417.2|17415.7|2776
1597740300000|2020-08-18 08:45:00|17419.2|17417.7|17424.2|17422.7|17424.2|17422.7|17419.2|17417.7|2226
1597740600000|2020-08-18 08:50:00|17424.8|17422.3|17425.2|17423.7|17428.2|17426.7|17424.2|17422.3|4781
1597740900000|2020-08-18 08:55:00|17424.2|17422.7|17423.2|17421.7|17426.4|17424.9|17423.2|17421.7|2607
1597741200000|2020-08-18 09:00:00|17423.8|17422.3|17426.2|17424.7|17426.2|17424.7|17421.2|17419.7|1186
1597741500000|2020-08-18 09:05:00|17425.2|17423.7|17422.2|17420.7|17426.2|17424.7|17421.2|17419.7|1974
1597741800000|2020-08-18 09:10:00|17422.4|17420.9|17422.2|17420.7|17424.2|17422.7|17420.9|17419.4|2047
1597742100000|2020-08-18 09:15:00|17422.4|17420.9|17423.1|17421.6|17423.2|17421.7|17421.1|17419.6|3469
1597742400000|2020-08-18 09:20:00|17424.1|17422.6|17426.1|17424.6|17427.1|17425.6|17422.1|17420.6|3182
1597742700000|2020-08-18 09:25:00|17425.1|17423.6|17423.1|17421.6|17428.1|17426.6|17423.1|17421.6|5623
1597743000000|2020-08-18 09:30:00|17422.5|17421|17424.1|17422.6|17424.1|17422.6|17420.3|17418.8|5312
1597743300000|2020-08-18 09:35:00|17423.7|17422.2|17418.1|17416.6|17424.1|17422.6|17417.1|17415.6|3733
1597743600000|2020-08-18 09:40:00|17418.3|17416.8|17414.1|17412.6|17419.5|17417.6|17413.1|17411.2|3393
1597743900000|2020-08-18 09:45:00|17413.1|17411.6|17416.1|17414.6|17418.1|17416.6|17413.1|17411.2|3850
1597744200000|2020-08-18 09:50:00|17415.9|17414.4|17410.1|17408.6|17415.9|17414.4|17410.1|17408.6|3492
1597744500000|2020-08-18 09:55:00|17410.3|17408.8|17408.1|17406.6|17414.1|17412.6|17408.1|17406.6|2988
1597744800000|2020-08-18 10:00:00|17407.7|17406.2|17411|17409.5|17412|17410.5|17407.7|17406.2|1669
1597745100000|2020-08-18 10:05:00|17410|17408.5|17410|17408.5|17410.3|17408.8|17408|17406.5|2820
1597745400000|2020-08-18 10:10:00|17409|17407.5|17408|17406.5|17410.6|17409.1|17408|17406.1|878
1597745700000|2020-08-18 10:15:00|17407|17405.5|17407|17405.5|17408|17406.5|17405|17403.5|2757
1597746000000|2020-08-18 10:20:00|17407.6|17406.1|17410|17408.5|17410|17408.5|17406|17404.5|1112
1597746300000|2020-08-18 10:25:00|17410.6|17409.1|17411|17409.5|17413|17411.5|17410|17408.1|1542
1597746600000|2020-08-18 10:30:00|17410|17408.5|17409|17407.5|17411|17409.5|17407|17405.5|2285
1597746900000|2020-08-18 10:35:00|17409.6|17408.1|17404|17402.5|17410.6|17409.1|17404|17402.5|2002
1597747200000|2020-08-18 10:40:00|17404.6|17403.1|17408|17406.5|17408|17406.5|17404|17402.1|2072
1597747500000|2020-08-18 10:45:00|17408.6|17407.1|17405.9|17404.4|17410|17408.5|17403.9|17402.4|2638
1597747800000|2020-08-18 10:50:00|17404.9|17403.4|17405.9|17404.4|17406.9|17405.4|17403.9|17402.4|1086
1597748100000|2020-08-18 10:55:00|17407.3|17405.8|17407.9|17406.4|17408.9|17407.4|17405.9|17404|934
1597748400000|2020-08-18 11:00:00|17407.5|17406|17408.9|17407.4|17410.9|17409.4|17407.5|17406|1931
1597748700000|2020-08-18 11:05:00|17407.9|17406.4|17407.9|17406.4|17409.9|17408.4|17406.9|17405.4|1275
1597749000000|2020-08-18 11:10:00|17408.9|17407.4|17413.9|17412.4|17413.9|17412.4|17408.9|17407.4|1582
1597749300000|2020-08-18 11:15:00|17412.9|17411.4|17412.9|17411.4|17414.9|17413.4|17412.9|17411.4|751
1597749600000|2020-08-18 11:20:00|17411.9|17410.4|17411.9|17410.4|17414.3|17412.4|17411.9|17410.4|744
1597749900000|2020-08-18 11:25:00|17412.1|17410.6|17407.9|17406.4|17412.9|17411.4|17406.9|17405.4|982
1597750200000|2020-08-18 11:30:00|17408.9|17407.4|17407.9|17406.4|17409.9|17408.4|17406.9|17405.4|1246
1597750500000|2020-08-18 11:35:00|17408.9|17407.4|17407.8|17406.3|17408.9|17407.4|17404.8|17403.3|1982
1597750800000|2020-08-18 11:40:00|17408.8|17407.3|17408.8|17407.3|17409.8|17408.3|17406.8|17405.3|911
1597751100000|2020-08-18 11:45:00|17407.8|17406.3|17408.8|17407.3|17411.8|17410.3|17407.8|17406.3|2002
1597751400000|2020-08-18 11:50:00|17409.8|17408.3|17407.8|17406.3|17411.8|17410.3|17405.8|17403.9|1212
1597751700000|2020-08-18 11:55:00|17406.8|17405.3|17408.8|17407.3|17409.8|17408.3|17406.8|17405.3|1394
1597752000000|2020-08-18 12:00:00|17409|17407.5|17407.8|17406.3|17411.2|17409.3|17406.8|17405.3|1810
1597752300000|2020-08-18 12:05:00|17408.8|17407.3|17412.8|17411.3|17412.8|17411.3|17407.8|17406.3|2092
1597752600000|2020-08-18 12:10:00|17411.8|17410.3|17412.8|17411.3|17414.8|17413.3|17411.8|17410.3|1618
1597752900000|2020-08-18 12:15:00|17413|17411.5|17407.8|17406.3|17414.8|17413.3|17406.8|17405.3|1480
1597753200000|2020-08-18 12:20:00|17406.8|17405.3|17405.7|17404.2|17407.5|17406|17399.8|17398.3|4809
1597753500000|2020-08-18 12:25:00|17404.7|17403.2|17400.7|17399.2|17405.7|17404.2|17400.7|17399.2|1710
1597753800000|2020-08-18 12:30:00|17400.5|17399|17397.7|17396.2|17402.1|17400.6|17395.7|17394.2|3424
1597754100000|2020-08-18 12:35:00|17397.5|17396|17402.7|17401.2|17402.7|17401.2|17396.7|17394.8|3018
1597754400000|2020-08-18 12:40:00|17401.7|17400.2|17397.7|17396.2|17402.7|17401.2|17393.7|17392.2|3622
1597754700000|2020-08-18 12:45:00|17397.5|17396|17388.7|17387.2|17397.5|17396|17387.5|17386|3955
1597755000000|2020-08-18 12:50:00|17387.7|17386.2|17385.7|17384.2|17391.7|17390.2|17385.7|17384.2|3937
1597755300000|2020-08-18 12:55:00|17385.1|17383.6|17388.7|17387.2|17389.7|17388.2|17384.1|17382.6|3852
1597755600000|2020-08-18 13:00:00|17388.4|17386.9|17386.7|17385.2|17388.7|17387.2|17383.7|17382.2|2824
1597755900000|2020-08-18 13:05:00|17387.7|17386.2|17391.6|17390.1|17392|17390.5|17386.7|17385.2|2066
1597756200000|2020-08-18 13:10:00|17392.3|17389.8|17394.6|17393.1|17396|17394.1|17389.6|17388.1|4073
1597756500000|2020-08-18 13:15:00|17394|17392.5|17401.6|17400.1|17401.6|17400.1|17393.6|17392.1|3942
1597756800000|2020-08-18 13:20:00|17402.6|17401.1|17404.6|17403.1|17405|17403.1|17400.6|17399.1|3355
1597757100000|2020-08-18 13:25:00|17405.6|17404.1|17403.6|17402.1|17409|17407.1|17403.6|17402.1|3400
1597757400000|2020-08-18 13:30:00|17403.4|17401.9|17408.6|17407.1|17409.6|17408.1|17401.6|17400.1|3158
1597757700000|2020-08-18 13:35:00|17408.4|17406.9|17405.6|17404.1|17409.6|17408.1|17404.6|17403.1|2658
1597758000000|2020-08-18 13:40:00|17405|17403.5|17406.6|17405.1|17407.6|17406.1|17404.6|17403.1|2396
1597758300000|2020-08-18 13:45:00|17407|17404.5|17403.6|17402.1|17411|17409.1|17403.6|17402.1|4081
1597758600000|2020-08-18 13:50:00|17404.6|17403.1|17397.6|17396.1|17404.6|17403.1|17394.6|17393.1|3361
1597758900000|2020-08-18 13:55:00|17398.6|17397.1|17396.5|17395|17398.6|17397.1|17394.5|17393|3285
1597759200000|2020-08-18 14:00:00|17395.9|17394.4|17388.5|17387|17396.5|17395|17386.9|17385.4|6659
1597759500000|2020-08-18 14:05:00|17388.8|17387.3|17395.5|17394|17395.5|17394|17385.5|17384|4377
1597759800000|2020-08-18 14:10:00|17394.9|17393.4|17393.5|17392|17396.9|17395.4|17392.5|17391|4545
1597760100000|2020-08-18 14:15:00|17393.9|17392.4|17392.5|17391|17395.5|17394|17390.5|17389|2158
1597760400000|2020-08-18 14:20:00|17391.5|17390|17398.5|17397|17399.9|17398.4|17391.5|17390|3380
1597760700000|2020-08-18 14:25:00|17399.5|17398|17410.5|17409|17410.5|17409|17398.5|17397|6537
1597761000000|2020-08-18 14:30:00|17409.5|17408|17403.5|17402|17411.5|17410|17403.5|17401.6|3675
1597761300000|2020-08-18 14:35:00|17403.9|17401.4|17406.5|17405|17408.5|17407|17402.5|17400.6|1909
1597761600000|2020-08-18 14:40:00|17407.5|17406|17411.4|17409.9|17411.4|17409.9|17405.7|17404.2|1593
1597761900000|2020-08-18 14:45:00|17412.4|17410.9|17410.4|17408.9|17413.4|17411.9|17410.4|17408.9|2485
1597762200000|2020-08-18 14:50:00|17411.4|17409.9|17412.4|17410.9|17414.4|17412.9|17411.4|17409.9|1769
1597762500000|2020-08-18 14:55:00|17411.4|17409.9|17410.4|17408.9|17414.4|17412.9|17410.4|17408.9|2554
1597762800000|2020-08-18 15:00:00|17411|17409.5|17422.4|17420.9|17423.4|17421.9|17410.4|17408.9|4365
1597763100000|2020-08-18 15:05:00|17423.4|17421.9|17421.6|17420.1|17423.4|17421.9|17420.4|17418.9|3746
1597763400000|2020-08-18 15:10:00|17422.4|17420.9|17422.4|17420.9|17423.4|17421.9|17418.4|17416.9|3822
1597763700000|2020-08-18 15:15:00|17421.4|17419.9|17416.4|17414.9|17421.4|17419.9|17415.4|17413.9|2367
1597764000000|2020-08-18 15:20:00|17415.4|17413.9|17415.4|17413.9|17416.8|17414.9|17414.4|17412.9|1316
1597764300000|2020-08-18 15:25:00|17415.1|17413.6|17410.3|17408.8|17415.1|17413.6|17410.3|17408.8|3112
1597764600000|2020-08-18 15:30:00|17409.3|17407.8|17411.3|17409.8|17414.3|17412.8|17409.3|17407.8|2574
1597764900000|2020-08-18 15:35:00|17412.3|17410.8|17413.3|17411.8|17413.3|17411.8|17411.3|17409.8|954
1597765200000|2020-08-18 15:40:00|17414.3|17412.8|17416.3|17414.8|17417.3|17415.8|17414.3|17412.8|2067
1597765500000|2020-08-18 15:45:00|17416.5|17415|17419.3|17417.8|17419.3|17417.8|17416.3|17414.4|1082
1597765800000|2020-08-18 15:50:00|17420.3|17418.8|17421.3|17419.8|17421.3|17419.8|17419.3|17417.8|955
1597766100000|2020-08-18 15:55:00|17420.3|17418.8|17419.3|17417.8|17421.3|17419.8|17418.3|17416.8|1049
1597766400000|2020-08-18 16:00:00|17418.3|17416.8|17419.3|17417.8|17421.3|17419.8|17418.3|17416.4|817
1597766700000|2020-08-18 16:05:00|17418.3|17416.8|17419.3|17417.8|17419.7|17417.8|17418.3|17416.8|430
1597767000000|2020-08-18 16:10:00|17419.7|17417.2|17422.3|17420.8|17423.6|17421.8|17418.3|17416.8|1201
1597767300000|2020-08-18 16:15:00|17422.2|17420.7|17421.2|17419.7|17422.2|17420.7|17420.6|17419.1|473
1597767600000|2020-08-18 16:20:00|17420.6|17419.1|17423.2|17421.7|17423.2|17421.7|17420.2|17418.7|356
1597767900000|2020-08-18 16:25:00|17424.6|17422.1|17422.2|17420.7|17426.2|17424.7|17422.2|17420.7|1031
1597768200000|2020-08-18 16:30:00|17423.2|17421.3|17422.2|17420.7|17423.6|17422.1|17422.2|17420.3|364
1597768500000|2020-08-18 16:35:00|17423.2|17421.1|17423.2|17421.7|17425.6|17423.7|17422.2|17420.7|841
1597768800000|2020-08-18 16:40:00|17423.6|17422.1|17423.2|17420.7|17424.6|17422.7|17422.2|17420.7|410
1597769100000|2020-08-18 16:45:00|17422.8|17421.3|17425.2|17423.7|17426|17424.5|17422.8|17421.3|283
1597769400000|2020-08-18 16:50:00|17424.2|17422.7|17424.2|17422.7|17425.6|17423.7|17423.6|17421.7|169
1597769700000|2020-08-18 16:55:00|17425.2|17423.7|17426.5|17425|17427.5|17425.7|17425.2|17423.7|341
1597770000000|2020-08-18 17:00:00|17426.2|17424.7|17426.1|17424.6|17427.2|17425.7|17425.1|17423.3|296
1597770300000|2020-08-18 17:05:00|17426.5|17424|17425.1|17423.6|17427.6|17425.6|17425.1|17423.6|187
1597770600000|2020-08-18 17:10:00|17424.5|17423|17426.1|17424.6|17426.5|17424.6|17424.5|17423|267
1597770900000|2020-08-18 17:15:00|17427.5|17425|17426.1|17424.6|17427.5|17425.6|17426.1|17424.6|181
1597771200000|2020-08-18 17:20:00|17426.7|17424.2|17427.1|17425.6|17428.5|17426.6|17426.1|17424.2|375
1597771500000|2020-08-18 17:25:00|17426.5|17425|17427.1|17425.6|17427.5|17425.6|17426.1|17424.6|229
1597771800000|2020-08-18 17:30:00|17428.1|17424.6|17425.1|17423.6|17428.1|17424.6|17425.1|17423.6|303
1597772100000|2020-08-18 17:35:00|17424.1|17422.6|17425.1|17423.6|17425.5|17423.6|17424.1|17422.6|47
1597772400000|2020-08-18 17:40:00|17424.1|17422.6|17425.1|17423.6|17425.1|17423.6|17424.1|17422.2|24
1597772700000|2020-08-18 17:45:00|17424.7|17422.6|17424|17422.5|17425.1|17423.6|17424|17422.5|31
1597773000000|2020-08-18 17:50:00|17425|17423.5|17425|17423.5|17425|17423.5|17424|17422.2|17
1597773300000|2020-08-18 17:55:00|17425.4|17422.5|17424|17422.5|17426|17424.5|17424|17422.5|215
1597773600000|2020-08-18 18:00:00|17423.6|17421.5|17425|17423.5|17425|17423.5|17423.6|17421.5|139
1597773900000|2020-08-18 18:05:00|17424|17422.5|17425|17423.5|17426|17424.5|17424|17422.1|99
1597774200000|2020-08-18 18:10:00|17424|17422.5|17424|17422.5|17424|17422.5|17421|17419.5|274
1597774500000|2020-08-18 18:15:00|17423.6|17421.5|17424|17422.5|17424.4|17422.5|17422|17420.1|121
1597774800000|2020-08-18 18:20:00|17423.8|17422.3|17423|17421.5|17424.4|17422.5|17423|17421.4|63
1597775100000|2020-08-18 18:25:00|17422|17420.5|17423|17421.5|17423|17421.5|17422|17420.5|138
1597775400000|2020-08-18 18:30:00|17422|17420.5|17424|17422.5|17424.3|17422.5|17422|17420.5|69
1597775700000|2020-08-18 18:35:00|17423|17421.5|17422.9|17421.4|17423.9|17422.4|17422.9|17421.4|54
1597776000000|2020-08-18 18:40:00|17421.9|17420.4|17420.9|17419.4|17421.9|17420.4|17420.9|17419.4|88
1597776300000|2020-08-18 18:45:00|17419.9|17418.4|17417.9|17416.4|17419.9|17418.4|17416.9|17415|281
1597776600000|2020-08-18 18:50:00|17416.9|17415.4|17416.9|17415.4|17416.9|17416.4|17416.9|17414.4|121
1597776900000|2020-08-18 18:55:00|17417.3|17414.4|17418.9|17416.4|17418.9|17417.4|17416.3|17414.4|31
1597777200000|2020-08-18 19:00:00|17419.7|17417.4|17419.9|17418.4|17420.9|17419.4|17418.9|17417.4|460
1597777500000|2020-08-18 19:05:00|17419.5|17418|17419.9|17418.4|17419.9|17418.4|17418.9|17417|154
1597777800000|2020-08-18 19:10:00|17418.9|17417.4|17419.9|17418.4|17420.3|17418.4|17418.9|17417.4|76
1597778100000|2020-08-18 19:15:00|17418.9|17417.4|17419.9|17418.4|17420.3|17418.4|17418.9|17417|59
1597778400000|2020-08-18 19:20:00|17419.5|17417|17418.8|17417.3|17419.9|17418.4|17417.8|17416.3|244
1597778700000|2020-08-18 19:25:00|17417.8|17416.3|17419.8|17418.3|17420.8|17419.3|17417.8|17416.3|118
1597779000000|2020-08-18 19:30:00|17419.4|17417.9|17420.8|17419.3|17422.2|17420.3|17419.4|17417.9|161
1597779300000|2020-08-18 19:35:00|17421.4|17418.9|17422.8|17421.3|17424.2|17422.3|17420.8|17418.9|55
1597779600000|2020-08-18 19:40:00|17422.6|17421.1|17422.8|17421.3|17422.8|17421.3|17421.8|17420.3|70
1597779900000|2020-08-18 19:45:00|17423.2|17420.7|17418.8|17417.3|17423.2|17420.7|17418.8|17417.3|487
1597780200000|2020-08-18 19:50:00|17419.8|17418.3|17417.8|17416.3|17419.8|17418.3|17417.8|17416.3|335
1597780500000|2020-08-18 19:55:00|17418.8|17417.3|17419.8|17417.3|17419.8|17418.3|17417.8|17415.9|386
1597817100000|2020-08-19 06:05:00|17434.5|17433|17437.5|17436|17437.9|17436|17434.5|17433|1589
1597817400000|2020-08-19 06:10:00|17437.7|17436.2|17439.5|17438|17439.9|17438|17435.5|17434|1538
1597817700000|2020-08-19 06:15:00|17438.5|17437|17436.4|17434.9|17440.5|17439|17436.4|17434.9|1154
1597818000000|2020-08-19 06:20:00|17436.2|17434.7|17437.4|17435.9|17438.4|17436.9|17433.4|17431.9|1110
1597818300000|2020-08-19 06:25:00|17438|17436.5|17438.4|17436.9|17439.4|17437.9|17434.4|17432.9|1212
1597818600000|2020-08-19 06:30:00|17438|17436.5|17434.4|17432.9|17438.4|17436.9|17434.4|17432.9|456
1597818900000|2020-08-19 06:35:00|17434.6|17433.1|17436.4|17434.9|17437.4|17435.5|17433.4|17431.9|863
1597819200000|2020-08-19 06:40:00|17437|17435.5|17430.4|17428.9|17437.4|17435.9|17430.4|17428.9|1243
1597819500000|2020-08-19 06:45:00|17431|17428.5|17430.4|17428.9|17431.4|17429.9|17428.4|17426.9|1295
1597819800000|2020-08-19 06:50:00|17430.2|17428.7|17429.4|17427.9|17430.4|17428.9|17428.4|17426.9|1280
1597820100000|2020-08-19 06:55:00|17428.4|17426.9|17429.4|17427.9|17431.4|17429.9|17428.4|17426.9|2597
1597820400000|2020-08-19 07:00:00|17428.4|17426.9|17432.3|17430.8|17433.6|17432.1|17427.4|17425.9|4634
1597820700000|2020-08-19 07:05:00|17431.3|17429.8|17432.3|17430.8|17434.3|17432.8|17430.3|17428.8|2148
1597821000000|2020-08-19 07:10:00|17431.3|17429.8|17443.3|17441.8|17444.3|17442.8|17431.3|17429.8|3813
1597821300000|2020-08-19 07:15:00|17442.3|17440.8|17444.3|17442.8|17446.3|17444.8|17442.3|17440.8|2443
1597821600000|2020-08-19 07:20:00|17445.3|17443.8|17442.3|17440.8|17446.3|17444.8|17442.3|17440.8|3852
1597821900000|2020-08-19 07:25:00|17441.3|17439.8|17440.3|17438.8|17443.3|17441.8|17439.3|17437.8|4998
1597822200000|2020-08-19 07:30:00|17441.3|17439.8|17443.3|17441.8|17446.3|17444.8|17439.3|17437.8|4023
1597822500000|2020-08-19 07:35:00|17443.9|17442.4|17445.3|17443.8|17446.7|17444.8|17441.3|17439.8|3701
1597822800000|2020-08-19 07:40:00|17446.3|17444.8|17447.3|17445.8|17447.3|17445.8|17443.3|17441.8|2573
1597823100000|2020-08-19 07:45:00|17446.3|17444.8|17453.3|17451.8|17456.3|17454.8|17446.3|17444.8|8396
1597823400000|2020-08-19 07:50:00|17454.3|17452.8|17446.2|17444.7|17454.3|17452.8|17446.2|17444.7|3914
1597823700000|2020-08-19 07:55:00|17446.5|17445|17445.2|17443.7|17448.2|17446.7|17444.2|17442.7|4493
1597824000000|2020-08-19 08:00:00|17446.2|17444.7|17445.2|17443.7|17448.4|17446.9|17444.4|17442.9|4276
1597824300000|2020-08-19 08:05:00|17445.4|17443.9|17445.2|17443.7|17446.2|17444.7|17444.2|17442.7|1437
1597824600000|2020-08-19 08:10:00|17444.2|17442.7|17441.4|17439.9|17445.2|17443.7|17441.4|17439.9|2730
1597824900000|2020-08-19 08:15:00|17442.4|17440.9|17448.4|17446.9|17448.4|17446.9|17441.4|17439.9|4667
1597825200000|2020-08-19 08:20:00|17447.4|17445.9|17446.4|17444.9|17451.4|17449.9|17446.4|17444.9|4278
1597825500000|2020-08-19 08:25:00|17446|17444.5|17446.4|17444.9|17448.4|17446.9|17443.4|17441.9|3775
1597825800000|2020-08-19 08:30:00|17446.2|17444.7|17445.4|17443.9|17446.4|17444.9|17443.4|17441.9|2850
1597826100000|2020-08-19 08:35:00|17446.4|17444.9|17447.4|17445.9|17450.4|17448.9|17445.4|17443.9|1930
1597826400000|2020-08-19 08:40:00|17448.4|17446.9|17451.3|17449.8|17452.7|17451.2|17447.4|17445.9|3726
1597826700000|2020-08-19 08:45:00|17450.3|17448.8|17448.3|17446.8|17451.3|17449.8|17448.3|17446.8|2467
1597827000000|2020-08-19 08:50:00|17449.3|17447.8|17451.3|17449.8|17453.7|17451.8|17448.3|17446.8|2909
1597827300000|2020-08-19 08:55:00|17451.7|17449.2|17448.3|17446.8|17453.3|17451.8|17448.3|17446.8|2955
1597827600000|2020-08-19 09:00:00|17449.3|17447.8|17449.3|17447.8|17452.7|17450.8|17449.3|17447.4|2948
1597827900000|2020-08-19 09:05:00|17450.3|17448.8|17447.3|17445.8|17451.3|17449.8|17446.3|17444.8|3921
1597828200000|2020-08-19 09:10:00|17446.3|17444.8|17448.3|17446.8|17448.3|17446.8|17445.3|17443.8|1072
1597828500000|2020-08-19 09:15:00|17447.3|17445.8|17448.7|17447.2|17449.3|17447.8|17447.3|17445.8|2451
1597828800000|2020-08-19 09:20:00|17449.7|17447.8|17448.3|17446.8|17450.3|17448.8|17447.3|17445.8|2637
1597829100000|2020-08-19 09:25:00|17449.3|17447.8|17444.2|17442.7|17450.3|17448.8|17444.2|17442.7|4460
1597829400000|2020-08-19 09:30:00|17444.9|17442.4|17455.2|17453.7|17456.8|17455.3|17444.4|17442.4|5912
1597829700000|2020-08-19 09:35:00|17456.2|17454.7|17455.2|17453.7|17459.2|17457.7|17455.2|17453.7|5235
1597830000000|2020-08-19 09:40:00|17454.2|17452.7|17450.8|17449.3|17455.2|17453.7|17450.8|17449.3|3798
1597830300000|2020-08-19 09:45:00|17450.2|17448.7|17448.8|17447.3|17451.4|17449.9|17448.8|17447.3|1918
1597830600000|2020-08-19 09:50:00|17449.2|17447.7|17447.2|17445.7|17449.8|17448.3|17445.2|17443.7|3142
1597830900000|2020-08-19 09:55:00|17447.6|17446.1|17447.2|17445.7|17449.2|17447.7|17446.2|17444.7|2210
1597831200000|2020-08-19 10:00:00|17448.2|17446.7|17448.2|17446.7|17449.2|17447.7|17445.2|17443.7|2406
1597831500000|2020-08-19 10:05:00|17448.4|17446.9|17449.2|17447.7|17449.4|17447.9|17447.2|17445.7|1172
1597831800000|2020-08-19 10:10:00|17450.2|17448.7|17451.2|17449.7|17452.6|17450.7|17450.2|17448.7|1558
1597832100000|2020-08-19 10:15:00|17452.2|17450.7|17453.1|17451.6|17454.1|17452.6|17452.1|17450.6|1501
1597832400000|2020-08-19 10:20:00|17453.4|17451.9|17457.1|17455.6|17458.1|17456.6|17453.1|17451.6|2285
1597832700000|2020-08-19 10:25:00|17458.1|17456.6|17456.1|17454.6|17458.1|17456.6|17456.1|17454.6|2531
1597833000000|2020-08-19 10:30:00|17457.1|17455.6|17454.1|17452.6|17457.1|17455.6|17454.1|17452.6|2715
1597833300000|2020-08-19 10:35:00|17454.5|17453|17455.1|17453.6|17456.1|17454.6|17454.1|17452.6|2586
1597833600000|2020-08-19 10:40:00|17456.1|17454.6|17453.5|17452|17456.1|17454.6|17453.5|17452|1094
1597833900000|2020-08-19 10:45:00|17453.3|17451.8|17454.1|17452.6|17454.1|17452.6|17452.1|17450.6|1195
1597834200000|2020-08-19 10:50:00|17455.1|17453.6|17456.1|17454.6|17456.5|17455|17455.1|17453.6|759
1597834500000|2020-08-19 10:55:00|17455.1|17453.6|17456.1|17454.6|17457.1|17455.6|17455.1|17453.6|1154
1597834800000|2020-08-19 11:00:00|17457.1|17455.6|17455|17453.5|17457.1|17455.6|17454|17452.5|813
1597835100000|2020-08-19 11:05:00|17455.4|17453.9|17454|17452.5|17456|17454.5|17454|17452.5|1693
1597835400000|2020-08-19 11:10:00|17455|17453.5|17458|17456.5|17459|17457.5|17454|17452.5|1268
1597835700000|2020-08-19 11:15:00|17459|17457.5|17462|17460.5|17462.4|17460.5|17459|17457.5|2337
1597836000000|2020-08-19 11:20:00|17463|17461.5|17461|17459.5|17463.4|17461.5|17460|17458.5|1943
1597836300000|2020-08-19 11:25:00|17460|17458.5|17458|17456.5|17461.4|17459.5|17458|17456.5|709
1597836600000|2020-08-19 11:30:00|17459|17457.5|17459|17457.5|17459|17457.5|17457|17455.5|1422
1597836900000|2020-08-19 11:35:00|17458.4|17456.9|17458|17456.5|17459.4|17457.5|17457|17455.1|1094
1597837200000|2020-08-19 11:40:00|17457.8|17456.3|17456|17454.5|17458|17456.5|17456|17454.5|561
1597837500000|2020-08-19 11:45:00|17457|17455.5|17453.9|17452.4|17457|17455.5|17453|17451.5|1049
1597837800000|2020-08-19 11:50:00|17453.6|17452.1|17451.9|17450.4|17453.9|17452.4|17451.9|17450.4|951
1597838100000|2020-08-19 11:55:00|17450.9|17449.4|17449.9|17448.4|17451.9|17450.4|17449.9|17448.4|1325
1597838400000|2020-08-19 12:00:00|17449.3|17447.8|17449.9|17448.4|17451.9|17450.4|17448.9|17447.4|1945
1597838700000|2020-08-19 12:05:00|17450.9|17449.4|17449.9|17448.4|17453.9|17452.4|17449.5|17448|1058
1597839000000|2020-08-19 12:10:00|17449.7|17448.2|17449.9|17448.4|17450.9|17449.4|17448.9|17447.4|1946
1597839300000|2020-08-19 12:15:00|17448.9|17447.4|17440.9|17439.4|17448.9|17447.4|17440.9|17439.4|3037
1597839600000|2020-08-19 12:20:00|17439.9|17438.4|17436.9|17435.4|17439.9|17438.4|17431.9|17430.4|4469
1597839900000|2020-08-19 12:25:00|17437.5|17435|17443.9|17442.4|17444.9|17443.4|17436.9|17435|4153
1597840200000|2020-08-19 12:30:00|17444.5|17443|17442.9|17441.4|17444.9|17443.4|17441.9|17440.4|2195
1597840500000|2020-08-19 12:35:00|17441.9|17440.4|17443.8|17442.3|17445.8|17444.3|17441.9|17440.4|2112
1597840800000|2020-08-19 12:40:00|17442.8|17441.3|17443.8|17442.3|17444.8|17443.3|17442.8|17441.3|1194
1597841100000|2020-08-19 12:45:00|17444.8|17442.7|17443.8|17442.3|17444.8|17443.3|17442.8|17441.3|3103
1597841400000|2020-08-19 12:50:00|17444.8|17443.3|17440.8|17439.3|17444.8|17443.3|17437.8|17435.9|4242
1597841700000|2020-08-19 12:55:00|17441.8|17440.3|17438.8|17437.3|17442.6|17441.1|17437.8|17436.3|2502
1597842000000|2020-08-19 13:00:00|17438.2|17436.7|17434.8|17433.3|17438.2|17436.7|17433.8|17431.9|1975
1597842300000|2020-08-19 13:05:00|17435.8|17434.3|17432.8|17431.3|17436.2|17434.3|17429.8|17428.3|2542
1597842600000|2020-08-19 13:10:00|17431.8|17430.3|17434.8|17433.3|17436.4|17434.9|17431.8|17430.3|1098
1597842900000|2020-08-19 13:15:00|17433.8|17432.3|17431.8|17430.3|17434.2|17432.7|17431.2|17429.7|1393
1597843200000|2020-08-19 13:20:00|17431.2|17429.7|17425.7|17424.2|17431.2|17429.7|17420.7|17419.2|5271
1597843500000|2020-08-19 13:25:00|17424.7|17423.2|17423.7|17422.2|17426.3|17424.8|17419.7|17418.2|4499
1597843800000|2020-08-19 13:30:00|17423.9|17422.4|17427.7|17426.2|17429.1|17427.6|17423.7|17422.2|2501
1597844100000|2020-08-19 13:35:00|17426.7|17425.2|17435.7|17434.2|17436.3|17434.8|17426.7|17425.2|3666
1597844400000|2020-08-19 13:40:00|17436.3|17434.8|17433.7|17432.2|17437.7|17436.2|17430.1|17428.6|2363
1597844700000|2020-08-19 13:45:00|17433.5|17432|17423.7|17422.2|17434.7|17433.2|17422.7|17421.2|3399
1597845000000|2020-08-19 13:50:00|17424.1|17421.6|17425.7|17424.2|17427.1|17425.2|17421.7|17420.2|3161
1597845300000|2020-08-19 13:55:00|17425.9|17424.4|17427.7|17426.2|17431.7|17429.8|17425.7|17424.2|2190
1597845600000|2020-08-19 14:00:00|17428.7|17427.2|17432.7|17431.2|17433.7|17432.2|17425.7|17424.2|3282
1597845900000|2020-08-19 14:05:00|17431.7|17430.2|17435.6|17434.1|17436.7|17435.2|17431.7|17430.2|2589
1597846200000|2020-08-19 14:10:00|17435.9|17434.4|17435.6|17433.1|17436.6|17435.1|17434.6|17433.1|1196
1597846500000|2020-08-19 14:15:00|17435|17433.5|17437.6|17436.1|17438.2|17436.7|17434.6|17433.1|2309
1597846800000|2020-08-19 14:20:00|17437.4|17435.9|17435.6|17434.1|17437.6|17436.1|17432.6|17431.1|2820
1597847100000|2020-08-19 14:25:00|17434.6|17433.1|17437.6|17436.1|17438|17436.1|17432.8|17431.3|2542
1597847400000|2020-08-19 14:30:00|17436.6|17435.1|17439.6|17438.1|17441.6|17440.1|17435.6|17434.1|3149
1597847700000|2020-08-19 14:35:00|17438.6|17437.1|17437.6|17436.1|17439.6|17438.1|17435.6|17434.1|4631
1597848000000|2020-08-19 14:40:00|17437.4|17435.9|17442.6|17441.1|17442.6|17441.1|17436.6|17435.1|2496
1597848300000|2020-08-19 14:45:00|17442.2|17440.7|17442.6|17441.1|17443|17441.1|17440.6|17439.1|2552
1597848600000|2020-08-19 14:50:00|17443.6|17442.1|17436.6|17435.1|17444.6|17443.1|17436.6|17435.1|3341
1597848900000|2020-08-19 14:55:00|17437.6|17436.1|17439.5|17438|17440.5|17439|17437.5|17436|2631
1597849200000|2020-08-19 15:00:00|17440.1|17437.6|17439.5|17438|17440.5|17439|17438.5|17436.6|3661
1597849500000|2020-08-19 15:05:00|17439.9|17438.4|17440.5|17439|17442.9|17441.4|17439.9|17438|2919
1597849800000|2020-08-19 15:10:00|17439.5|17438|17432.5|17431|17439.5|17438|17431.5|17430|6168
1597850100000|2020-08-19 15:15:00|17433.5|17432|17435.5|17434|17437.5|17436|17433.5|17432|3527
1597850400000|2020-08-19 15:20:00|17435.3|17433.8|17436.5|17435|17438.5|17437|17434.5|17433|1765
1597850700000|2020-08-19 15:25:00|17435.7|17434.2|17435.5|17434|17439.5|17438|17434.5|17433|1758
1597851000000|2020-08-19 15:30:00|17434.5|17433|17432.5|17431|17436.5|17435|17432.5|17431|1204
1597851300000|2020-08-19 15:35:00|17433.5|17432|17433.5|17432|17433.5|17432|17432.5|17431|2033
1597851600000|2020-08-19 15:40:00|17432.5|17431|17429.4|17427.9|17433.5|17432|17428.4|17426.9|1465
1597851900000|2020-08-19 15:45:00|17429|17427.5|17429.4|17427.9|17431.8|17429.9|17428.4|17426.9|1945
1597852200000|2020-08-19 15:50:00|17428.4|17426.9|17428.4|17426.9|17428.4|17426.9|17427.4|17425.9|385
1597852500000|2020-08-19 15:55:00|17427.8|17426.3|17431.4|17429.9|17432.4|17430.9|17427.4|17425.9|2425
1597852800000|2020-08-19 16:00:00|17432.4|17430.5|17430.4|17428.9|17432.4|17430.9|17430|17428.5|1135
1597853100000|2020-08-19 16:05:00|17431|17429.5|17431.4|17429.9|17431.8|17429.9|17430.4|17428.9|950
1597853400000|2020-08-19 16:10:00|17432.4|17430.9|17434.4|17432.9|17434.4|17432.9|17432.4|17430.9|381
1597853700000|2020-08-19 16:15:00|17435.4|17433.9|17437.4|17435.9|17437.4|17435.9|17435.4|17433.9|597
1597854000000|2020-08-19 16:20:00|17438.4|17436.9|17438.4|17436.9|17438.4|17436.9|17437.4|17435.9|424
1597854300000|2020-08-19 16:25:00|17438.1|17436.6|17438.3|17436.8|17438.4|17436.9|17436.4|17434.9|727
1597854600000|2020-08-19 16:30:00|17439.3|17437.8|17439.3|17437.8|17439.3|17437.8|17437.3|17435.8|362
1597854900000|2020-08-19 16:35:00|17438.3|17436.8|17438.3|17436.8|17439.3|17437.8|17438.3|17436.8|273
1597855200000|2020-08-19 16:40:00|17437.5|17436|17437.3|17435.8|17438.3|17436.8|17437.3|17435.4|240
1597855500000|2020-08-19 16:45:00|17437.9|17436.4|17437.3|17435.8|17440.3|17438|17437.3|17435.8|729
1597855800000|2020-08-19 16:50:00|17437.5|17436|17435.3|17433.8|17437.5|17436|17435.3|17433.8|187
1597856100000|2020-08-19 16:55:00|17436.3|17434.8|17435.3|17433.8|17436.3|17434.8|17434.3|17432.8|683
1597856400000|2020-08-19 17:00:00|17436.3|17434.8|17434.3|17432.8|17440.7|17438.8|17432.3|17430.4|1249
1597856700000|2020-08-19 17:05:00|17433.9|17431.8|17434.3|17432.8|17437.7|17435.8|17432.3|17430.8|577
1597857000000|2020-08-19 17:10:00|17433.9|17431.8|17442.3|17440.8|17442.3|17440.8|17433.3|17431.8|330
1597857300000|2020-08-19 17:15:00|17442|17440.5|17441.2|17439.7|17444.6|17442.7|17440.2|17438.7|519
1597857600000|2020-08-19 17:20:00|17440.2|17438.7|17437.2|17435.7|17441.2|17439.7|17437.2|17435.7|147
1597857900000|2020-08-19 17:25:00|17438.2|17436.7|17437.2|17435.7|17439.2|17437.7|17437.2|17435.7|161
1597858200000|2020-08-19 17:30:00|17436.2|17434.7|17437.2|17435.7|17437.2|17435.7|17436.2|17434.3|57
1597858500000|2020-08-19 17:35:00|17436.2|17434.7|17433.2|17431.7|17436.2|17434.7|17433.2|17431.7|117
1597858800000|2020-08-19 17:40:00|17432.2|17430.7|17430.2|17428.7|17433.6|17431.7|17430.2|17428.3|505
1597859100000|2020-08-19 17:45:00|17429.2|17427.7|17430.2|17428.7|17430.2|17428.7|17429.2|17427.3|112
1597859400000|2020-08-19 17:50:00|17429.2|17427.7|17432.2|17430.7|17432.2|17430.7|17429.2|17427.7|88
1597859700000|2020-08-19 17:55:00|17432.4|17430.9|17432.2|17430.7|17434.6|17432.7|17431.2|17429.7|197
1597860000000|2020-08-19 18:00:00|17431.2|17429.7|17426.1|17424.6|17434.2|17432.7|17424.1|17422.6|1034
1597860300000|2020-08-19 18:05:00|17426.4|17424.9|17423.1|17421.6|17431.2|17429.6|17423.1|17421.2|953
1597860600000|2020-08-19 18:10:00|17423.7|17421.2|17426.1|17424.6|17428.9|17427.4|17423.7|17421.2|642
1597860900000|2020-08-19 18:15:00|17425.1|17423.6|17420.1|17418.6|17426.1|17424.6|17418.1|17416.2|1533
1597861200000|2020-08-19 18:20:00|17419.1|17417.6|17419.1|17416.6|17421.1|17419.6|17415.1|17413.2|1762
1597861500000|2020-08-19 18:25:00|17418.1|17417.6|17418.1|17416.6|17419.1|17417.6|17416.1|17414.2|773
1597861800000|2020-08-19 18:30:00|17418.9|17417.4|17421.1|17419.6|17421.5|17419.6|17417.5|17415.6|453
1597862100000|2020-08-19 18:35:00|17422.1|17420|17428.1|17426.6|17429.1|17426.6|17421.1|17419.2|388
1597862400000|2020-08-19 18:40:00|17427.3|17425.8|17426.1|17424.6|17428.5|17426.6|17424.7|17422.6|375
1597862700000|2020-08-19 18:45:00|17427.1|17425.6|17431|17429.5|17432|17430.5|17426.1|17424.6|279
1597863000000|2020-08-19 18:50:00|17430.8|17429.3|17434|17432.5|17435|17433.5|17429|17427.5|309
1597863300000|2020-08-19 18:55:00|17433.8|17432.3|17429|17427.5|17434|17432.5|17427|17425.5|328
1597863600000|2020-08-19 19:00:00|17428|17426.5|17423|17421.5|17429|17427.5|17423|17421.1|187
1597863900000|2020-08-19 19:05:00|17424|17422.5|17424|17422.5|17424.4|17422.5|17423|17421.1|147
1597864200000|2020-08-19 19:10:00|17423|17421.5|17423|17421.5|17424|17422.5|17420.6|17419.1|161
1597864500000|2020-08-19 19:15:00|17423.4|17420.9|17422|17420.5|17423.4|17420.9|17420|17418.5|97
1597864800000|2020-08-19 19:20:00|17421|17419.5|17422|17420.5|17422.4|17420.5|17421|17419.5|84
1597865100000|2020-08-19 19:25:00|17422.4|17420.9|17423|17421.5|17424.4|17422.5|17422|17420.5|70
1597865400000|2020-08-19 19:30:00|17422.8|17421.3|17420|17418.5|17423.4|17421.5|17420|17418.5|264
1597865700000|2020-08-19 19:35:00|17419.9|17418.4|17420.9|17419.4|17421.9|17420.4|17419.9|17418.4|165
1597866000000|2020-08-19 19:40:00|17419.9|17418.4|17418.9|17417.4|17420.9|17419.4|17417.9|17416.4|167
1597866300000|2020-08-19 19:45:00|17419.7|17418.2|17422.9|17421.4|17424.9|17422.8|17418.9|17417.4|295
1597866600000|2020-08-19 19:50:00|17423.5|17422|17423.9|17422.4|17424.3|17422.4|17422.5|17420.4|345
1597866900000|2020-08-19 19:55:00|17422.9|17421.4|17425.9|17424.4|17425.9|17424.4|17422.5|17421|307
1597903500000|2020-08-20 06:05:00|17447.6|17446.1|17452.6|17451.1|17453.6|17452.1|17447.6|17446.1|3838
1597903800000|2020-08-20 06:10:00|17453.6|17451.7|17454.6|17453.1|17455.6|17454.1|17450.6|17449.1|3397
1597904100000|2020-08-20 06:15:00|17455|17453.5|17456.6|17455.1|17457.6|17456.1|17454.6|17453.1|2911
1597904400000|2020-08-20 06:20:00|17455.6|17454.1|17451.6|17450.1|17456.6|17455.1|17451.6|17449.7|911
1597904700000|2020-08-20 06:25:00|17452.6|17451.1|17447.5|17446|17453.6|17452.1|17447.5|17446|1843
1597905000000|2020-08-20 06:30:00|17446.5|17445|17443.5|17442|17447.9|17446|17442.5|17441|3369
1597905300000|2020-08-20 06:35:00|17443.3|17441.8|17441.5|17440|17443.5|17442|17441.5|17440|1896
1597905600000|2020-08-20 06:40:00|17442.5|17441|17447.5|17446|17448.5|17447|17441.5|17440|1754
1597905900000|2020-08-20 06:45:00|17448.5|17447|17448.5|17447|17448.5|17447|17447.5|17446|1220
1597906200000|2020-08-20 06:50:00|17447.5|17446|17445.5|17444|17448.5|17447|17445.5|17444|804
1597906500000|2020-08-20 06:55:00|17444.5|17443|17444.5|17443|17448.5|17447|17444.5|17443|453
1597906800000|2020-08-20 07:00:00|17443.5|17442|17444.5|17443|17448.5|17447|17442.5|17441|2588
1597907100000|2020-08-20 07:05:00|17445.5|17444|17441.5|17440|17445.5|17444|17439.5|17437.6|2499
1597907400000|2020-08-20 07:10:00|17440.7|17439.2|17437.4|17435.9|17443.5|17442|17437.4|17435.9|1854
1597907700000|2020-08-20 07:15:00|17438.4|17436.9|17435.4|17433.9|17439.4|17437.9|17434.4|17432.9|1839
1597908000000|2020-08-20 07:20:00|17434.4|17432.9|17432.4|17430.9|17434.4|17432.9|17428.4|17426.9|2568
1597908300000|2020-08-20 07:25:00|17433.4|17431.9|17430.4|17428.9|17435.4|17433.9|17429.4|17427.9|4562
1597908600000|2020-08-20 07:30:00|17430.2|17428.7|17419.4|17417.9|17431|17429.5|17419.4|17417.9|4640
1597908900000|2020-08-20 07:35:00|17420.2|17418.7|17425.4|17423.9|17426.4|17424.9|17419.4|17417.9|5157
1597909200000|2020-08-20 07:40:00|17426.4|17424.9|17430.4|17428.9|17431.4|17429.9|17426.4|17424.9|3130
1597909500000|2020-08-20 07:45:00|17431|17429.5|17427.4|17425.9|17431|17429.5|17427.4|17425.9|2854
1597909800000|2020-08-20 07:50:00|17428.4|17426.9|17429.4|17427.9|17431.4|17429.3|17427.4|17425.9|1883
1597910100000|2020-08-20 07:55:00|17428.4|17426.9|17428.4|17426.9|17429.4|17427.9|17424.4|17422.9|1829
1597910400000|2020-08-20 08:00:00|17429.4|17427.9|17432.3|17430.8|17433.7|17432.2|17425.3|17423.8|4372
1597910700000|2020-08-20 08:05:00|17431.3|17429.8|17435.3|17433.8|17435.3|17433.8|17429.3|17427.8|4287
1597911000000|2020-08-20 08:10:00|17436.3|17434.8|17438.3|17436.8|17439.3|17437.8|17435.3|17433.8|2868
1597911300000|2020-08-20 08:15:00|17439.3|17437.8|17445.3|17443.8|17447.3|17445.8|17439.3|17437.8|3627
1597911600000|2020-08-20 08:20:00|17446.3|17444.8|17446.3|17444.8|17449.3|17447.8|17445.9|17444.4|3492
1597911900000|2020-08-20 08:25:00|17446.9|17445.4|17443.3|17441.8|17449.3|17447.8|17443.3|17441.8|3175
1597912200000|2020-08-20 08:30:00|17443.5|17442|17447.3|17445.8|17447.3|17445.8|17443.3|17441.6|2263
1597912500000|2020-08-20 08:35:00|17447.5|17446|17440.3|17438.8|17449.3|17447.8|17440.3|17438.8|2579
1597912800000|2020-08-20 08:40:00|17441.3|17439.8|17448.3|17446.8|17448.3|17446.8|17440.3|17438.8|3012
1597913100000|2020-08-20 08:45:00|17449.3|17447.8|17445.8|17444.3|17449.3|17447.8|17443.3|17441.8|3464
1597913400000|2020-08-20 08:50:00|17446.2|17444.7|17442.2|17440.7|17447.2|17445.7|17441.8|17439.3|2697
1597913700000|2020-08-20 08:55:00|17441.2|17439.7|17444.2|17442.7|17446.2|17444.7|17440.2|17438.7|2705
1597914000000|2020-08-20 09:00:00|17442.2|17440.7|17447.2|17445.7|17447.2|17445.7|17441.2|17439.7|2811
1597914300000|2020-08-20 09:05:00|17446.2|17444.7|17443.2|17441.7|17446.2|17444.7|17441.2|17439.7|2459
1597914600000|2020-08-20 09:10:00|17442.8|17441.3|17444.2|17442.7|17445.2|17443.7|17441.2|17439.3|2434
1597914900000|2020-08-20 09:15:00|17444.8|17443.3|17443.2|17441.7|17445.6|17443.7|17441.2|17439.7|1864
1597915200000|2020-08-20 09:20:00|17443|17441.5|17445.2|17443.7|17445.2|17443.7|17441.2|17439.7|1757
1597915500000|2020-08-20 09:25:00|17446.2|17444.7|17450.2|17448.7|17451.6|17449.7|17445.2|17443.7|2336
1597915800000|2020-08-20 09:30:00|17449.2|17447.7|17453.1|17451.6|17454.2|17452.7|17448.2|17446.7|3066
1597916100000|2020-08-20 09:35:00|17452.3|17450.8|17462.1|17460.6|17462.1|17460.6|17452.3|17450.8|3465
1597916400000|2020-08-20 09:40:00|17461.1|17459.6|17458.1|17456.6|17463.1|17461.6|17457.1|17455.6|4222
1597916700000|2020-08-20 09:45:00|17459.1|17457.6|17461.1|17459.6|17462.1|17460.6|17458.1|17456.6|3239
1597917000000|2020-08-20 09:50:00|17460.1|17458.6|17469.3|17467.8|17469.3|17467.8|17460.1|17458.6|15119
1597917300000|2020-08-20 09:55:00|17468.3|17466.8|17467.3|17465.8|17470.3|17468.8|17466.3|17464.8|4028
1597917600000|2020-08-20 10:00:00|17468.3|17466.8|17470.3|17468.8|17472.3|17470.8|17467.3|17465.8|3948
1597917900000|2020-08-20 10:05:00|17471.3|17469.8|17466.3|17464.8|17471.3|17469.8|17464.3|17462.8|2819
1597918200000|2020-08-20 10:10:00|17466.1|17464.6|17466.3|17464.8|17467.7|17465.8|17465.3|17463.8|4642
1597918500000|2020-08-20 10:15:00|17467.3|17465.8|17462.9|17461.4|17468.3|17466.8|17462.7|17461.2|2976
1597918800000|2020-08-20 10:20:00|17463.3|17461.8|17463.2|17461.7|17464.3|17462.8|17462.2|17460.7|2617
1597919100000|2020-08-20 10:25:00|17462.8|17461.3|17465.2|17463.7|17466.2|17464.7|17462.2|17460.7|2477
1597919400000|2020-08-20 10:30:00|17466.2|17464.7|17460.2|17458.7|17467.2|17465.7|17460.2|17458.7|1769
1597919700000|2020-08-20 10:35:00|17461.2|17459.7|17465.2|17463.7|17465.2|17463.7|17461.2|17459.3|2180
1597920000000|2020-08-20 10:40:00|17466.2|17464.7|17467.2|17465.7|17467.2|17465.7|17466.2|17464.7|1018
1597920300000|2020-08-20 10:45:00|17467.4|17465.9|17466.2|17464.7|17470.2|17468.7|17466.2|17464.7|2301
1597920600000|2020-08-20 10:50:00|17465.6|17464.1|17462.2|17460.7|17466.2|17464.7|17462.2|17460.7|987
1597920900000|2020-08-20 10:55:00|17462.4|17460.9|17460.2|17458.7|17463.2|17461.7|17458.2|17456.7|2215
1597921200000|2020-08-20 11:00:00|17461|17459.5|17466.2|17464.7|17466.2|17464.7|17461|17459.5|1995
1597921500000|2020-08-20 11:05:00|17467.2|17465.7|17468.1|17466.6|17468.1|17466.6|17465.8|17464.3|2554
1597921800000|2020-08-20 11:10:00|17467.1|17465.6|17468.1|17466.6|17469.1|17467.6|17465.1|17463.6|1195
1597922100000|2020-08-20 11:15:00|17467.1|17465.6|17468.1|17466.6|17468.7|17467.2|17464.1|17462.6|1303
1597922400000|2020-08-20 11:20:00|17468.7|17467.2|17466.1|17464.6|17470.1|17468.6|17466.1|17464.6|1435
1597922700000|2020-08-20 11:25:00|17467.1|17465.6|17465.1|17463.6|17467.1|17465.6|17464.1|17462.6|827
1597923000000|2020-08-20 11:30:00|17466.1|17464.6|17469.1|17467.6|17470.1|17467.6|17465.1|17463.6|1667
1597923300000|2020-08-20 11:35:00|17468.1|17466.6|17468.1|17466.6|17470.5|17468.6|17466.1|17464.6|1191
1597923600000|2020-08-20 11:40:00|17469.1|17467.6|17470.1|17468.6|17472.1|17470.6|17468.1|17466.6|1520
1597923900000|2020-08-20 11:45:00|17469.1|17467.6|17470.1|17468.6|17471.1|17469.6|17469.1|17467.6|1178
1597924200000|2020-08-20 11:50:00|17469.5|17468|17471|17469.5|17472.1|17470.6|17467.1|17465.6|2606
1597924500000|2020-08-20 11:55:00|17472|17470.5|17470|17468.5|17472|17470.5|17468|17466.1|1023
1597924800000|2020-08-20 12:00:00|17471|17467.7|17479|17477.5|17480|17478.5|17469.2|17467.7|3864
1597925100000|2020-08-20 12:05:00|17478|17476.5|17483|17481.5|17484|17482.5|17478|17476.5|3442
1597925400000|2020-08-20 12:10:00|17484|17482.5|17480|17478.5|17485|17483.5|17479|17477.5|3056
1597925700000|2020-08-20 12:15:00|17481|17479.5|17480|17478.5|17482|17480.5|17479|17477.5|2489
1597926000000|2020-08-20 12:20:00|17479|17477.5|17478|17476.5|17484|17482.5|17478|17476.3|4126
1597926300000|2020-08-20 12:25:00|17479|17477.5|17478|17476.5|17481|17479.5|17477|17475.5|3289
1597926600000|2020-08-20 12:30:00|17478.4|17475.9|17486|17484.5|17486|17484.5|17476.8|17475.3|3579
1597926900000|2020-08-20 12:35:00|17485|17483.5|17480.9|17479.4|17486.4|17484.5|17476|17474.5|3907
1597927200000|2020-08-20 12:40:00|17481.9|17480.4|17476.9|17475.4|17482.9|17481.4|17476.9|17475.4|2195
1597927500000|2020-08-20 12:45:00|17477.9|17476.4|17474.9|17473.4|17480.9|17479.4|17473.9|17472.4|4179
1597927800000|2020-08-20 12:50:00|17475.1|17473.6|17481.1|17479.6|17481.9|17480.4|17474.9|17473.4|4177
1597928100000|2020-08-20 12:55:00|17480.9|17479.4|17484.9|17483.4|17485.9|17484.4|17480.9|17479.4|3235
1597928400000|2020-08-20 13:00:00|17485.5|17484|17481.9|17480.4|17486.1|17484.6|17481.9|17480.4|2318
1597928700000|2020-08-20 13:05:00|17482.9|17481.4|17480.9|17479.4|17482.9|17481.4|17477.9|17476.4|4617
1597929000000|2020-08-20 13:10:00|17481.9|17480.4|17488.9|17487.4|17489.9|17488.4|17481.9|17480.4|3860
1597929300000|2020-08-20 13:15:00|17487.9|17486.4|17487.9|17486.4|17489.9|17488.4|17483.9|17482.4|3501
1597929600000|2020-08-20 13:20:00|17488.9|17487.4|17480.9|17479.4|17489.9|17488.4|17480.9|17479.4|2778
1597929900000|2020-08-20 13:25:00|17481.9|17480.4|17484.8|17483.3|17487.8|17486.3|17481.1|17479.6|2811
1597930200000|2020-08-20 13:30:00|17485.8|17484.3|17486.8|17485.3|17488.8|17487.3|17482.8|17481.3|2227
1597930500000|2020-08-20 13:35:00|17485.8|17484.3|17487.8|17486.3|17489.8|17488.3|17485.6|17484.1|3482
1597930800000|2020-08-20 13:40:00|17488.8|17487.3|17485.8|17484.3|17489.8|17488.3|17485.8|17484.3|2440
1597931100000|2020-08-20 13:45:00|17486.8|17485.3|17482.8|17481.3|17489.8|17488.3|17482.8|17481.3|2513
1597931400000|2020-08-20 13:50:00|17483.4|17481.9|17485.8|17484.3|17486.2|17484.3|17477.8|17476.3|3104
1597931700000|2020-08-20 13:55:00|17485.2|17483.7|17479.8|17478.3|17485.2|17483.7|17478.8|17477.3|3182
1597932000000|2020-08-20 14:00:00|17480|17478.5|17481.8|17480.3|17483.8|17482.3|17475.8|17473.9|3324
1597932300000|2020-08-20 14:05:00|17480.8|17479.3|17482.8|17481.3|17485.8|17484.3|17480.8|17479.3|2231
1597932600000|2020-08-20 14:10:00|17483.4|17480.9|17485.7|17484.2|17486.7|17485.2|17482.8|17480.9|2773
1597932900000|2020-08-20 14:15:00|17484.7|17483.2|17479.7|17478.2|17484.7|17483.2|17476.7|17475.2|2842
1597933200000|2020-08-20 14:20:00|17479.9|17478.4|17479.7|17478.2|17482.7|17481.2|17478.7|17477.2|2723
1597933500000|2020-08-20 14:25:00|17479.9|17478.4|17480.7|17479.2|17482.7|17481.2|17476.7|17474.8|5357
1597933800000|2020-08-20 14:30:00|17481.7|17480.2|17476.7|17475.2|17482.7|17481.2|17475.7|17474.2|4095
1597934100000|2020-08-20 14:35:00|17477.3|17475.8|17476.7|17475.2|17480.1|17478.6|17475.7|17474.2|4630
1597934400000|2020-08-20 14:40:00|17475.7|17474.2|17473.7|17472.2|17476.7|17475.2|17472.7|17471.2|3054
1597934700000|2020-08-20 14:45:00|17474.7|17473.2|17471.7|17470.2|17474.7|17473.2|17471.7|17470.2|1988
1597935000000|2020-08-20 14:50:00|17470.7|17469.2|17473.7|17472.2|17474.7|17473.2|17469.7|17468.2|2206
1597935300000|2020-08-20 14:55:00|17472.7|17471.2|17473.6|17472.1|17474.7|17473.2|17471.7|17470.2|2729
1597935600000|2020-08-20 15:00:00|17474.6|17473.1|17474.6|17473.1|17475.6|17474.1|17472.6|17471.1|2670
1597935900000|2020-08-20 15:05:00|17473.6|17472.1|17472.6|17471.1|17473.6|17472.1|17471.6|17470.1|2380
1597936200000|2020-08-20 15:10:00|17471.6|17470.1|17465.6|17464.1|17471.6|17470.1|17465.6|17464.1|3523
1597936500000|2020-08-20 15:15:00|17466.6|17465.1|17466.6|17465.1|17467.4|17465.9|17464.6|17463.1|3952
1597936800000|2020-08-20 15:20:00|17467.4|17465.9|17465.6|17464.1|17467.6|17466.1|17464.6|17463.1|2615
1597937100000|2020-08-20 15:25:00|17465.8|17464.3|17465.6|17464.1|17467.6|17466.1|17465.6|17464.1|2239
1597937400000|2020-08-20 15:30:00|17464.6|17463.1|17463.6|17462.1|17465.6|17464.1|17463.6|17462.1|1606
1597937700000|2020-08-20 15:35:00|17464.2|17461.7|17464.6|17463.1|17465.4|17463.9|17463.4|17461.7|803
1597938000000|2020-08-20 15:40:00|17465.6|17464.1|17466.6|17465.1|17467.6|17466.1|17465.6|17464.1|1006
1597938300000|2020-08-20 15:45:00|17467.6|17466.1|17467.5|17466|17468.5|17467|17467.5|17466|1313
1597938600000|2020-08-20 15:50:00|17467.7|17466.2|17466.5|17465|17468.5|17467|17465.5|17464|1187
1597938900000|2020-08-20 15:55:00|17465.5|17464|17465.5|17464|17466.5|17465|17465.5|17464|672
1597939200000|2020-08-20 16:00:00|17465.7|17464.2|17466.5|17465|17467.5|17466|17465.5|17464|1377
1597939500000|2020-08-20 16:05:00|17467.5|17465.8|17466.5|17465|17467.9|17466|17466.5|17464.6|682
1597939800000|2020-08-20 16:10:00|17467.5|17464|17464.5|17463|17467.5|17465|17464.5|17463|614
1597940100000|2020-08-20 16:15:00|17463.5|17462|17464.5|17463|17464.5|17463|17463.5|17462|136
1597940400000|2020-08-20 16:20:00|17465.1|17462.6|17465.5|17464|17465.9|17464|17465.1|17462.6|186
1597940700000|2020-08-20 16:25:00|17465.7|17464.2|17468.5|17467|17468.9|17467|17465.7|17464.2|348
1597941000000|2020-08-20 16:30:00|17469.5|17468|17467.4|17465.9|17469.9|17468|17467.4|17465.9|495
1597941300000|2020-08-20 16:35:00|17466.4|17464.9|17467.4|17464.9|17467.8|17465.9|17466.4|17464.5|252
1597941600000|2020-08-20 16:40:00|17466.4|17465.9|17467.4|17465.9|17468.8|17466.5|17465.4|17463.9|489
1597941900000|2020-08-20 16:45:00|17466.4|17464.9|17466.4|17464.9|17467.8|17465.9|17466.4|17464.9|209
1597942200000|2020-08-20 16:50:00|17466.2|17464.7|17464.4|17462.9|17466.4|17464.9|17463.4|17461.9|489
1597942500000|2020-08-20 16:55:00|17465|17462.5|17465.4|17463.9|17465.4|17463.9|17464.4|17462.5|444
1597942800000|2020-08-20 17:00:00|17463.4|17461.9|17460.4|17458.9|17464.4|17462.9|17460.4|17458.5|766
1597943100000|2020-08-20 17:05:00|17461.4|17459.3|17462.4|17460.9|17463.4|17461.9|17460.4|17458.5|331
1597943400000|2020-08-20 17:10:00|17463.4|17461.9|17463.4|17461.9|17463.8|17461.9|17462.4|17460.5|307
1597943700000|2020-08-20 17:15:00|17462.4|17460.9|17462.3|17460.8|17463.4|17461.9|17461.3|17459.4|143
1597944000000|2020-08-20 17:20:00|17462.5|17461|17461.3|17459.8|17463.3|17461.8|17461.3|17459.8|121
1597944300000|2020-08-20 17:25:00|17462.3|17460.8|17461.3|17459.8|17462.3|17460.8|17461.3|17459.8|244
1597944600000|2020-08-20 17:30:00|17462.1|17460.6|17461.3|17459.8|17462.8|17460.8|17461.3|17459.8|130
1597944900000|2020-08-20 17:35:00|17462.3|17459.4|17462.3|17460.8|17463.3|17461.8|17461.3|17459.4|272
1597945200000|2020-08-20 17:40:00|17463.3|17460.4|17463.3|17460.8|17463.3|17461.8|17462.3|17460.4|31
1597945500000|2020-08-20 17:45:00|17462.9|17461.4|17463.3|17460.8|17463.7|17461.8|17462.3|17460.4|65
1597945800000|2020-08-20 17:50:00|17462.7|17461.2|17462.3|17460.8|17463.3|17461.8|17461.3|17459.8|91
1597946100000|2020-08-20 17:55:00|17463.3|17461.2|17463.3|17461.8|17463.8|17461.8|17462.3|17460.8|117
1597946400000|2020-08-20 18:00:00|17462.3|17460.8|17461.2|17459.7|17463.3|17461.8|17461.2|17459.7|220
1597946700000|2020-08-20 18:05:00|17462.2|17460.7|17461.2|17459.7|17462.7|17460.7|17461.2|17459.7|48
1597947000000|2020-08-20 18:10:00|||||||||4
1597947300000|2020-08-20 18:15:00|17461.4|17459.9|17462.2|17460.7|17462.2|17460.7|17461.2|17459.7|113
1597947600000|2020-08-20 18:20:00|17461.8|17460.3|17462.2|17460.7|17462.6|17460.7|17461.2|17459.7|52
1597947900000|2020-08-20 18:25:00|17461.2|17459.7|17462.2|17460.7|17462.2|17460.7|17461.2|17459.7|65
1597948200000|2020-08-20 18:30:00|17463.2|17461.7|17463.2|17461.7|17464.2|17462.7|17462.2|17460.7|241
1597948500000|2020-08-20 18:35:00|17464.2|17462.7|17463.2|17461.7|17464.2|17462.7|17463.2|17461.7|144
1597948800000|2020-08-20 18:40:00|17463.8|17461.3|17463.2|17461.7|17464.2|17462.7|17463.2|17461.3|142
1597949100000|2020-08-20 18:45:00|17464.2|17462.7|17465.2|17463.7|17465.2|17463.7|17464.2|17462.7|239
1597949400000|2020-08-20 18:50:00|17465.1|17463.6|17466.1|17464.6|17466.1|17464.6|17464.9|17463.2|245
1597949700000|2020-08-20 18:55:00|17465.1|17463.6|17464.1|17462.6|17465.1|17463.6|17463.1|17461.6|372
1597950000000|2020-08-20 19:00:00|17463.1|17461.6|17464.1|17462.6|17464.1|17462.6|17463.1|17461.6|89
1597950300000|2020-08-20 19:05:00|17464.3|17462.8|17464.1|17462.6|17465.5|17463.6|17464.1|17462.6|93
1597950600000|2020-08-20 19:10:00|17465.1|17463.6|17464.1|17462.6|17465.1|17463.6|17463.1|17461.6|149
1597950900000|2020-08-20 19:15:00|17463.9|17462.4|17463.1|17461.6|17464.1|17462.6|17463.1|17461.2|35
1597951200000|2020-08-20 19:20:00|17464.1|17462.6|17463.1|17461.6|17464.1|17462.6|17463.1|17461.2|51
1597951500000|2020-08-20 19:25:00|17464.1|17462.6|17465.1|17463.6|17465.1|17463.6|17464.1|17462.6|220
1597951800000|2020-08-20 19:30:00|||||||||37
1597952100000|2020-08-20 19:35:00|17465|17463.5|17465|17463.5|17466|17464.5|17465|17463.5|102
1597952400000|2020-08-20 19:40:00|17466|17464.5|17466|17464.5|17466|17464.5|17466|17464.5|147
1597952700000|2020-08-20 19:45:00|17465.8|17464.3|17462|17460.5|17465.8|17464.3|17462|17460.1|160
1597953000000|2020-08-20 19:50:00|17463|17461.5|17461|17459.5|17463|17461.5|17461|17459.5|193
1597953300000|2020-08-20 19:55:00|17462|17459.9|17462|17459.5|17462.4|17460.9|17461|17459.5|330
1597989900000|2020-08-21 06:05:00|17455.7|17454.2|17454.7|17453.2|17458.7|17457.2|17453.7|17451.8|2951
1597990200000|2020-08-21 06:10:00|17455.7|17454.2|17456.7|17455.2|17456.7|17455.2|17452.7|17451.2|3233
1597990500000|2020-08-21 06:15:00|17457.7|17456.2|17458.7|17457.2|17460.7|17459.2|17457.7|17455.8|2397
1597990800000|2020-08-21 06:20:00|17458.3|17456.2|17459.7|17458.2|17462.7|17461.2|17458.3|17456.2|4607
1597991100000|2020-08-21 06:25:00|17460.7|17459.2|17457.6|17456.1|17461.7|17460.2|17455.6|17454.1|2327
1597991400000|2020-08-21 06:30:00|17457.8|17456.3|17460.6|17459.1|17462.6|17461.1|17456.6|17455.1|4923
1597991700000|2020-08-21 06:35:00|17459.6|17458.1|17459.6|17458.1|17461|17459.1|17457.6|17456.1|3150
1597992000000|2020-08-21 06:40:00|17458.6|17457.1|17462.6|17461.1|17463.6|17462.1|17457.6|17456.1|2722
1597992300000|2020-08-21 06:45:00|17462.4|17460.9|17459.6|17458.1|17463.6|17462.1|17459.6|17458.1|1725
1597992600000|2020-08-21 06:50:00|17458.6|17457.1|17461.6|17460.1|17463.6|17462.1|17458.6|17457.1|2114
1597992900000|2020-08-21 06:55:00|17460.6|17459.1|17459.6|17458.1|17462|17460.1|17459.6|17458.1|1630
1597993200000|2020-08-21 07:00:00|17460.6|17459.1|17456.6|17455.1|17461.6|17460.1|17453.6|17452.1|3060
1597993500000|2020-08-21 07:05:00|17456.4|17454.9|17457.6|17456.1|17460.6|17459.1|17455.6|17454.1|2494
1597993800000|2020-08-21 07:10:00|17458.6|17457.1|17464.5|17463|17467.1|17465.6|17458.6|17457.1|2569
1597994100000|2020-08-21 07:15:00|17468.1|17465.6|17470.5|17469|17477.5|17476|17467.6|17465.6|7312
1597994400000|2020-08-21 07:20:00|17471.1|17469.6|17470.5|17469|17475.5|17473.2|17470.5|17469|5664
1597994700000|2020-08-21 07:25:00|17471.1|17469.6|17471.5|17470|17472.5|17471|17470.5|17469|3017
1597995000000|2020-08-21 07:30:00|17470.5|17469|17469.3|17467.8|17472.5|17471|17465.5|17464|6683
1597995300000|2020-08-21 07:35:00|17469.5|17468|17467.5|17466|17469.7|17468|17464.5|17463|4178
1597995600000|2020-08-21 07:40:00|17467.7|17466.2|17468.5|17467|17469.5|17468|17466.5|17465|2965
1597995900000|2020-08-21 07:45:00|17468.9|17466.4|17472.5|17471|17476.1|17474.6|17467.5|17466|3877
1597996200000|2020-08-21 07:50:00|17473.5|17472|17474.5|17473|17474.5|17473|17470.5|17469|2911
1597996500000|2020-08-21 07:55:00|17474.7|17473.2|17476.5|17475|17480.5|17479|17474.5|17473|2869
1597996800000|2020-08-21 08:00:00|17476.4|17474.9|17478.4|17476.9|17480.4|17478.9|17474.4|17472.9|5562
1597997100000|2020-08-21 08:05:00|17479.4|17477.9|17478.4|17476.9|17480.4|17478.9|17475.4|17473.9|3670
1597997400000|2020-08-21 08:10:00|17477.4|17475.9|17476.4|17474.9|17478.4|17476.9|17475.4|17473.9|1499
1597997700000|2020-08-21 08:15:00|17477.4|17475.9|17480.4|17478.9|17480.4|17478.9|17475.4|17473.9|3427
1597998000000|2020-08-21 08:20:00|17479.4|17477.9|17481.4|17479.9|17483.8|17481.9|17479.4|17477.9|2945
1597998300000|2020-08-21 08:25:00|17482.4|17480.9|17483.4|17481.9|17483.4|17481.9|17480.4|17478.9|2354
1597998600000|2020-08-21 08:30:00|17483.2|17481.7|17482.4|17480.9|17485.4|17483.9|17480.4|17478.9|3808
1597998900000|2020-08-21 08:35:00|17481.8|17480.3|17486.4|17484.9|17486.4|17484.9|17480.2|17478.7|2718
1597999200000|2020-08-21 08:40:00|17487.4|17485.9|17490.4|17488.9|17492.4|17490.9|17486.4|17484.9|4002
1597999500000|2020-08-21 08:45:00|17490.8|17489.3|17493.3|17491.8|17493.3|17491.8|17489.4|17487.9|3034
1597999800000|2020-08-21 08:50:00|17492.7|17491.2|17493.3|17491.8|17496.7|17495.2|17492.3|17490.8|5634
1598000100000|2020-08-21 08:55:00|17494.3|17492.8|17492.3|17490.8|17495.3|17493.8|17491.3|17489.8|4104
1598000400000|2020-08-21 09:00:00|17491.3|17489.8|17490.3|17488.8|17494.3|17492.8|17490.3|17488.8|2316
1598000700000|2020-08-21 09:05:00|17491.3|17489.8|17488.3|17486.8|17491.3|17489.8|17487.3|17485.8|2853
1598001000000|2020-08-21 09:10:00|17488.1|17486.6|17488.3|17486.8|17490.3|17488.8|17486.3|17484.8|3530
1598001300000|2020-08-21 09:15:00|17487.9|17485.8|17486.3|17484.8|17488.3|17486.8|17486.3|17484.8|1062
1598001600000|2020-08-21 09:20:00|17486.1|17484.6|17490.3|17488.8|17491.3|17489.8|17485.3|17483.8|2062
1598001900000|2020-08-21 09:25:00|17489.7|17488.2|17492.3|17490.8|17493.3|17491.8|17489.3|17487.8|1094
1598002200000|2020-08-21 09:30:00|17493.3|17491.8|17489.6|17488.1|17495.7|17493.8|17489.6|17488.1|1794
1598002500000|2020-08-21 09:35:00|17490.2|17488.7|17490.2|17488.7|17491.6|17489.7|17486.2|17484.7|2329
1598002800000|2020-08-21 09:40:00|17490.4|17488.9|17487.2|17485.7|17491.2|17489.7|17487.2|17485.7|1735
1598003100000|2020-08-21 09:45:00|17486.2|17484.7|17485.2|17483.7|17486.8|17485.3|17484.2|17482.7|2638
1598003400000|2020-08-21 09:50:00|17484.2|17482.7|17484.2|17482.7|17485.6|17484.1|17483.2|17481.7|1818
1598003700000|2020-08-21 09:55:00|17484.8|17483.3|17487.2|17485.7|17489.2|17487.7|17484.2|17482.3|1223
1598004000000|2020-08-21 10:00:00|17488.2|17486.7|17486.2|17484.7|17488.2|17486.7|17485|17483.5|767
1598004300000|2020-08-21 10:05:00|17486|17484.5|17487.2|17485.7|17489.2|17487.7|17485.2|17483.7|1366
1598004600000|2020-08-21 10:10:00|17487.4|17485.9|17485.2|17483.7|17488.2|17486.7|17484.2|17482.7|1313
1598004900000|2020-08-21 10:15:00|17484.2|17482.7|17487.1|17485.6|17488.2|17486.7|17484.2|17482.3|2166
1598005200000|2020-08-21 10:20:00|17487|17485.5|17486.1|17484.6|17487|17485.5|17484.1|17482.6|2163
1598005500000|2020-08-21 10:25:00|17487.1|17485.6|17488.1|17486.6|17493.5|17491.6|17487.1|17485.6|3099
1598005800000|2020-08-21 10:30:00|17487.5|17486|17486.1|17484.6|17489.1|17487.6|17486.1|17484.6|2184
1598006100000|2020-08-21 10:35:00|17485.1|17483.6|17484.1|17482.6|17486.5|17484.6|17483.1|17481.6|1353
1598006400000|2020-08-21 10:40:00|17483.5|17482|17486.1|17484.6|17486.1|17484.6|17481.1|17479.6|3822
1598006700000|2020-08-21 10:45:00|17485.9|17484.4|17485.1|17483.6|17486.1|17484.6|17481.1|17479.6|2004
1598007000000|2020-08-21 10:50:00|17485.5|17484|17491.1|17489.6|17491.1|17489.6|17485.1|17483.6|3718
1598007300000|2020-08-21 10:55:00|17490.1|17488.6|17493.1|17491.6|17493.1|17491.6|17490.1|17488.6|1043
1598007600000|2020-08-21 11:00:00|17493.5|17492|17491.1|17489.6|17493.5|17492|17490.1|17488.1|959
1598007900000|2020-08-21 11:05:00|17490.1|17488.6|17491|17489.5|17491.6|17490.1|17490|17488.5|746
1598008200000|2020-08-21 11:10:00|17492|17490.5|17491|17489.5|17492.6|17491.1|17490.4|17488.9|913
1598008500000|2020-08-21 11:15:00|17490.8|17489.3|17486|17484.5|17491|17489.5|17486|17484.5|1356
1598008800000|2020-08-21 11:20:00|17487|17485.5|17483|17481.5|17488|17486.5|17482|17480.5|2000
1598009100000|2020-08-21 11:25:00|17482|17480.5|17485|17483.5|17487|17485.5|17482|17480.5|1869
1598009400000|2020-08-21 11:30:00|17484|17482.5|17486|17484.5|17487|17485.5|17484|17482.5|695
1598009700000|2020-08-21 11:35:00|17486.6|17485.1|17491|17489.5|17492.6|17491.1|17486|17484.5|2384
1598010000000|2020-08-21 11:40:00|17492|17490.5|17490|17488.5|17492|17490.5|17490|17488.1|1269
1598010300000|2020-08-21 11:45:00|17490.2|17488.7|17495|17493.5|17495.5|17494|17490|17488.5|1446
1598010600000|2020-08-21 11:50:00|17495.5|17494|17495.9|17494.4|17497.9|17496.4|17495|17493.5|2813
1598010900000|2020-08-21 11:55:00|17496.9|17495.4|17501.5|17500|17501.9|17500.4|17496.9|17495.4|3378
1598011200000|2020-08-21 12:00:00|17500.9|17499.4|17501.9|17500.4|17503.9|17502.4|17500.9|17499|4177
1598011500000|2020-08-21 12:05:00|17502.9|17501.4|17501.9|17500.4|17503.9|17502.4|17499.9|17498.4|1754
1598011800000|2020-08-21 12:10:00|17502.9|17501.4|17500.9|17499.4|17504.5|17503|17500.9|17499.4|3176
1598012100000|2020-08-21 12:15:00|17500.5|17499|17498.9|17497.4|17501.9|17500.4|17498.9|17497.4|1912
1598012400000|2020-08-21 12:20:00|17499.9|17498.4|17504.5|17503|17506.9|17505.4|17499.9|17498.4|2945
1598012700000|2020-08-21 12:25:00|17504.3|17502.8|17501.9|17500.4|17505.5|17504|17499.9|17498|2853
1598013000000|2020-08-21 12:30:00|17502.9|17501.4|17502.9|17501.4|17504.9|17503.4|17501.9|17500.4|2311
1598013300000|2020-08-21 12:35:00|17501.9|17500.4|17502.8|17501.3|17504.9|17503.4|17498.9|17497.4|2204
1598013600000|2020-08-21 12:40:00|17501.8|17500.3|17496.8|17495.3|17501.8|17500.3|17495.8|17494.3|4067
1598013900000|2020-08-21 12:45:00|17497|17495.5|17494.8|17493.3|17497.8|17496.3|17494.8|17493.3|2942
1598014200000|2020-08-21 12:50:00|17493.8|17492.3|17487.8|17486.3|17496.8|17495.3|17487.8|17486.3|3006
1598014500000|2020-08-21 12:55:00|17488.8|17487.3|17487.8|17486.3|17489.8|17488.3|17486.8|17485.3|3943
1598014800000|2020-08-21 13:00:00|17488.8|17487.3|17488.8|17487.3|17492.8|17491.3|17487.8|17486.3|3518
1598015100000|2020-08-21 13:05:00|17489.8|17488.3|17487.8|17486.3|17489.8|17488.3|17483.8|17482.3|2269
1598015400000|2020-08-21 13:10:00|17487.6|17486.1|17488.8|17487.3|17488.8|17487.3|17485.8|17484.3|2706
1598015700000|2020-08-21 13:15:00|17487.8|17486.3|17485.8|17484.3|17490.8|17489.3|17484.8|17483.3|2335
1598016000000|2020-08-21 13:20:00|17486.4|17483.9|17481.3|17479.8|17486.8|17485.3|17481.3|17479.8|2453
1598016300000|2020-08-21 13:25:00|17482.6|17481.1|17478.7|17477.2|17483.7|17482.2|17478.7|17477.2|2274
1598016600000|2020-08-21 13:30:00|17478.9|17477.4|17480.7|17479.2|17482.7|17481.2|17478.7|17477.2|2047
1598016900000|2020-08-21 13:35:00|17479.7|17478.2|17483.7|17482.2|17485.1|17483.2|17479.7|17478.2|2110
1598017200000|2020-08-21 13:40:00|17484.7|17483.2|17481.7|17480.2|17484.7|17483.2|17479.7|17478.2|2825
1598017500000|2020-08-21 13:45:00|17482.5|17479|17475.7|17474.2|17482.5|17480|17474.7|17473.2|5637
1598017800000|2020-08-21 13:50:00|17474.9|17473.4|17472.7|17471.2|17477.3|17475.2|17471.7|17470.2|3632
1598018100000|2020-08-21 13:55:00|17471.7|17470.2|17468.7|17467.2|17473.7|17472.2|17468.7|17467.2|3661
1598018400000|2020-08-21 14:00:00|17467.7|17466.2|17468.7|17467.2|17469.7|17468.2|17465.7|17464.2|5831
1598018700000|2020-08-21 14:05:00|17467.7|17466.2|17466.7|17465.2|17470.7|17469.2|17464.7|17463.2|3670
1598019000000|2020-08-21 14:10:00|17467.1|17464.6|17470.6|17469.1|17472|17470.1|17465.7|17464.2|2988
1598019300000|2020-08-21 14:15:00|17471.6|17468.7|17470.6|17469.1|17472|17470.1|17466.6|17465.1|2052
1598019600000|2020-08-21 14:20:00|17470.8|17469.3|17470.6|17469.1|17473.6|17472.1|17469.6|17468.1|2116
1598019900000|2020-08-21 14:25:00|17469.6|17468.1|17472.6|17471.1|17473.6|17472.1|17468.6|17467.1|2982
1598020200000|2020-08-21 14:30:00|17471.6|17470.1|17474.6|17473.1|17474.6|17473.1|17470.6|17469.1|3514
1598020500000|2020-08-21 14:35:00|17473.6|17472.1|17474.6|17473.1|17475|17473.5|17472.6|17471.1|2192
1598020800000|2020-08-21 14:40:00|17474.4|17472.9|17475.6|17474.1|17477|17475.1|17473.2|17471.7|4280
1598021100000|2020-08-21 14:45:00|17476.2|17474.7|17475.6|17474.1|17477.6|17476.1|17475.6|17473.7|979
1598021400000|2020-08-21 14:50:00|17475.8|17474.3|17475.6|17474.1|17476.6|17475.1|17474.6|17473.1|714
1598021700000|2020-08-21 14:55:00|17476.6|17475.1|17476.5|17475|17477.5|17476|17473.6|17472.1|2752
1598022000000|2020-08-21 15:00:00|17477.5|17476|17478.5|17477|17480.5|17479|17476.5|17475|3652
1598022300000|2020-08-21 15:05:00|17477.9|17476|17476.5|17475|17478.5|17477|17476.5|17475|1487
1598022600000|2020-08-21 15:10:00|17477.5|17476|17478.5|17477|17478.5|17477|17476.5|17475|3227
1598022900000|2020-08-21 15:15:00|17477.5|17476|17479.5|17478|17481.1|17479.6|17477.5|17476|2430
1598023200000|2020-08-21 15:20:00|17478.5|17477|17479.5|17478|17479.5|17478|17477.5|17476|1462
1598023500000|2020-08-21 15:25:00|17480.5|17479|17482.5|17481|17483.5|17482|17480.5|17479|1386
1598023800000|2020-08-21 15:30:00|17481.9|17480.4|17483.5|17482|17484.3|17482.8|17481.9|17480.4|1986
1598024100000|2020-08-21 15:35:00|17484.5|17483|17484.5|17483|17485.5|17484|17483.5|17482|1274
1598024400000|2020-08-21 15:40:00|17483.5|17482|17483.4|17481.9|17484.5|17483|17483.4|17481.9|1431
1598024700000|2020-08-21 15:45:00|17484.4|17482.9|17482.4|17480.9|17484.4|17482.9|17482.4|17480.9|692
1598025000000|2020-08-21 15:50:00|17482.2|17480.7|17483.4|17481.9|17483.4|17481.9|17481.4|17479.9|458
1598025300000|2020-08-21 15:55:00|17484.4|17482.9|17483.4|17481.9|17484.4|17482.9|17483.4|17481.9|458
1598025600000|2020-08-21 16:00:00|17483.8|17482.3|17484.4|17482.9|17485.4|17483.9|17483.4|17481.9|993
1598025900000|2020-08-21 16:05:00|17484.8|17482.3|17485.4|17483.9|17485.4|17483.9|17483.4|17481.9|545
1598026200000|2020-08-21 16:10:00|17486.4|17484.9|17487.4|17485.9|17487.8|17486.3|17485.4|17483.9|782
1598026500000|2020-08-21 16:15:00|17486.4|17484.9|17485.4|17483.9|17487.4|17485.9|17485.4|17483.9|310
1598026800000|2020-08-21 16:20:00|17485.6|17484.1|17485.4|17483.9|17486.8|17484.9|17485.4|17483.9|484
1598027100000|2020-08-21 16:25:00|17484.4|17482.9|17485.4|17483.9|17486.4|17484.9|17483.4|17481.9|685
1598027400000|2020-08-21 16:30:00|17485.3|17483.8|17484.3|17482.8|17485.3|17483.8|17484.3|17482.8|174
1598027700000|2020-08-21 16:35:00|||||||||73
1598028000000|2020-08-21 16:40:00|||||||||229
1598028300000|2020-08-21 16:45:00|17484.5|17483|17484.3|17482.8|17485.3|17483.8|17484.3|17482.8|304
1598028600000|2020-08-21 16:50:00|17483.3|17481.8|17484.3|17482.8|17485.3|17483.8|17483.3|17481.8|278
1598028900000|2020-08-21 16:55:00|17484.7|17483.2|17483.3|17481.8|17484.7|17483.2|17483.3|17481.8|280
1598029200000|2020-08-21 17:00:00|17484.3|17482.8|17486.3|17484.8|17486.3|17484.8|17483.3|17481.4|971
1598029500000|2020-08-21 17:05:00|17487.3|17485.8|17486.3|17484.8|17487.7|17485.8|17486.3|17484.4|361
1598029800000|2020-08-21 17:10:00|17485.3|17483.8|17483.3|17481.8|17485.3|17483.8|17483.3|17481.8|389
1598030100000|2020-08-21 17:15:00|17483.1|17481.6|17481.2|17479.7|17483.1|17481.6|17481.2|17479.7|164
1598030400000|2020-08-21 17:20:00|17482.2|17480.7|17482.2|17480.7|17482.2|17480.7|17481.2|17479.7|44
1598030700000|2020-08-21 17:25:00|17482.6|17481.1|17483.2|17481.7|17483.2|17481.7|17482.2|17480.3|43
1598031000000|2020-08-21 17:30:00|17482.2|17480.7|17482.2|17480.7|17482.2|17480.7|17482.2|17480.7|79
1598031300000|2020-08-21 17:35:00|||||||||6
1598031600000|2020-08-21 17:40:00|17483.2|17481.7|17483.2|17481.7|17484.2|17482.7|17482.2|17480.7|430
1598031900000|2020-08-21 17:45:00|17484.2|17482.7|17484.2|17482.7|17484.2|17482.7|17483.8|17482.3|27
1598032200000|2020-08-21 17:50:00|17484|17482.5|17484.2|17482.7|17484.2|17482.7|17483.2|17481.7|59
1598032500000|2020-08-21 17:55:00|17483.2|17481.7|17483.2|17481.7|17484.2|17482.7|17483.2|17481.7|62
1598032800000|2020-08-21 18:00:00|17484.2|17482.7|17482.1|17480.6|17484.2|17482.7|17482.1|17480.6|147
1598033100000|2020-08-21 18:05:00|17481.1|17479.6|17482.1|17480.6|17482.1|17480.6|17481.1|17479.6|34
1598033400000|2020-08-21 18:10:00|17481.1|17479.6|17481.1|17479.6|17481.1|17479.6|17481.1|17479.6|32
1598033700000|2020-08-21 18:15:00|17481.3|17479.8|17481.1|17479.6|17482.1|17480.6|17481.1|17479.6|84
1598034000000|2020-08-21 18:20:00|17481.3|17479.8|17482.1|17480.6|17482.1|17480.6|17481.1|17479.6|90
1598034300000|2020-08-21 18:25:00|||||||||53
1598034600000|2020-08-21 18:30:00|17481.5|17480|17480.1|17478.6|17481.5|17480|17480.1|17478.6|59
1598034900000|2020-08-21 18:35:00|17480.5|17478|17479.5|17478|17480.5|17478|17479.5|17478|67
1598035200000|2020-08-21 18:40:00|17480.1|17478.6|17479.5|17478|17480.5|17478.6|17479.5|17478|60
1598035500000|2020-08-21 18:45:00|17479.1|17477.6|17478|17476.5|17479.1|17477.6|17478|17476.1|175
1598035800000|2020-08-21 18:50:00|17477|17475.5|17476|17474.5|17478.5|17476.5|17476|17474.1|109
1598036100000|2020-08-21 18:55:00|17475|17473.5|17478|17476.5|17478|17476.5|17475|17473.5|155
1598036400000|2020-08-21 19:00:00|17477|17475.5|17478|17476.5|17478.4|17476.5|17477|17475.5|250
1598036700000|2020-08-21 19:05:00|17477|17475.5|17477|17475.5|17478|17476.5|17477|17475.5|58
1598037000000|2020-08-21 19:10:00|17478|17476.5|17478|17476.5|17478|17476.5|17478|17475.5|6
1598037300000|2020-08-21 19:15:00|||||||||108
1598037600000|2020-08-21 19:20:00|17478.6|17476.1|17480|17478.5|17480|17478.5|17478.6|17476.1|244
1598037900000|2020-08-21 19:25:00|17479|17477.5|17478|17476.5|17479|17477.5|17478|17476.5|137
1598038200000|2020-08-21 19:30:00|17479|17477.5|17481|17479.5|17482|17479.9|17479|17477.5|149
1598038500000|2020-08-21 19:35:00|17480.9|17479.4|17482.9|17481.4|17483.4|17481.4|17480.9|17479.4|45
1598038800000|2020-08-21 19:40:00|17482.8|17481.3|17481.9|17480.4|17482.9|17481.4|17481.9|17480.4|19
1598039100000|2020-08-21 19:45:00|||||||||4
1598039400000|2020-08-21 19:50:00|17480.9|17479.4|17481.9|17480.4|17482.5|17480.4|17480.9|17479.4|142
1598039700000|2020-08-21 19:55:00|17482.9|17481.2|17484.5|17483|17484.9|17483.4|17481.9|17480.4|396
1598249100000|2020-08-24 06:05:00|17482.4|17480.9|17478.4|17476.9|17482.4|17480.9|17476.4|17474.9|2147
1598249400000|2020-08-24 06:10:00|17477.4|17475.9|17478.4|17476.9|17480.4|17478.9|17475.4|17473.9|2314
1598249700000|2020-08-24 06:15:00|17479.4|17477.9|17481.4|17479.9|17481.4|17479.9|17476.4|17474.9|1682
1598250000000|2020-08-24 06:20:00|17481.2|17479.7|17480.3|17478.8|17482.4|17480.9|17479.3|17477.8|1838
1598250300000|2020-08-24 06:25:00|17479.9|17478.4|17479.3|17477.8|17481.3|17479.8|17475.3|17473.8|1461
1598250600000|2020-08-24 06:30:00|17478.3|17476.8|17477.3|17475.8|17479.9|17478.4|17475.7|17474.2|1901
1598250900000|2020-08-24 06:35:00|17476.3|17474.8|17472.3|17470.8|17476.3|17474.8|17471.3|17469.8|1451
1598251200000|2020-08-24 06:40:00|17471.9|17470.4|17464.3|17462.8|17472.3|17470.8|17464.3|17462.8|1798
1598251500000|2020-08-24 06:45:00|17465.3|17463.8|17463.3|17461.8|17465.3|17463.8|17462.3|17460.8|2271
1598251800000|2020-08-24 06:50:00|17464.3|17462.8|17459.3|17457.8|17465.3|17463.8|17458.3|17456.8|2184
1598252100000|2020-08-24 06:55:00|17459.1|17457.6|17459.3|17457.8|17459.3|17457.8|17454.3|17452.8|3092
1598252400000|2020-08-24 07:00:00|17458.3|17456.8|17462.3|17460.8|17464.3|17462.8|17455.3|17453.8|4139
1598252700000|2020-08-24 07:05:00|17462.7|17461.2|17464.2|17462.7|17464.7|17462.8|17460.8|17459.3|2464
1598253000000|2020-08-24 07:10:00|17465.2|17463.7|17466.2|17464.7|17468.1|17466.6|17464.2|17462.7|2884
1598253300000|2020-08-24 07:15:00|17465.2|17463.7|17465.2|17463.7|17468.2|17466.7|17464.2|17462.7|1811
1598253600000|2020-08-24 07:20:00|17464.2|17462.7|17466.2|17464.7|17468.2|17466.7|17464.2|17462.7|1049
1598253900000|2020-08-24 07:25:00|17466.6|17465.1|17465.2|17463.7|17468.2|17466.7|17464.2|17462.7|1661
1598254200000|2020-08-24 07:30:00|17464.8|17463.3|17466.2|17464.7|17466.2|17464.7|17462.2|17460.7|1273
1598254500000|2020-08-24 07:35:00|17465.2|17463.7|17462.2|17460.7|17467.2|17465.7|17459.2|17457.7|2702
1598254800000|2020-08-24 07:40:00|17462.3|17460.8|17460.2|17458.7|17465.2|17463.7|17460.2|17458.7|3405
1598255100000|2020-08-24 07:45:00|17460.8|17458.3|17453.2|17451.7|17461.2|17459.7|17452.2|17450.7|3227
1598255400000|2020-08-24 07:50:00|17452.6|17451.1|17451.2|17449.7|17453.7|17452.2|17450.2|17448.7|3865
1598255700000|2020-08-24 07:55:00|17451.7|17450.2|17448.1|17446.6|17452.6|17451.1|17447|17445.5|2849
1598256000000|2020-08-24 08:00:00|17447.6|17446.1|17456.1|17454.6|17456.1|17454.6|17447.1|17445.6|2743
1598256300000|2020-08-24 08:05:00|17456.3|17454.8|17452.1|17450.6|17458.1|17456.6|17451.5|17449.6|2852
1598256600000|2020-08-24 08:10:00|17451.1|17449.6|17455.1|17453.6|17455.1|17453.6|17450.1|17448.6|2606
1598256900000|2020-08-24 08:15:00|17454.9|17453.4|17456.1|17454.6|17456.1|17454.6|17450.1|17448.6|2617
1598257200000|2020-08-24 08:20:00|17455.1|17453.6|17454.1|17452.6|17456.1|17454.6|17452.1|17450.6|2356
1598257500000|2020-08-24 08:25:00|17453.7|17452.2|17452.1|17450.6|17455.5|17454|17447.1|17445.6|5173
1598257800000|2020-08-24 08:30:00|17451.7|17450.2|17446.1|17444.6|17452.7|17451.2|17443.1|17441.6|3705
1598258100000|2020-08-24 08:35:00|17447.1|17445.6|17448.1|17446.6|17449.1|17447.6|17444.1|17442.6|3983
1598258400000|2020-08-24 08:40:00|17447.1|17445.6|17445.6|17444.1|17451|17449.5|17445.6|17444.1|2850
1598258700000|2020-08-24 08:45:00|17446|17444.5|17446|17444.5|17448|17446.5|17442|17440.5|1494
1598259000000|2020-08-24 08:50:00|17445.5|17444|17448|17446.5|17449|17447.5|17444|17442.5|1624
1598259300000|2020-08-24 08:55:00|17447|17445.5|17447|17445.5|17449|17447.5|17445|17443.5|2414
1598259600000|2020-08-24 09:00:00|17447.6|17446.1|17446|17444.5|17449|17447.5|17445|17443.5|1125
1598259900000|2020-08-24 09:05:00|17446.2|17444.7|17441|17439.5|17447|17445.5|17441|17439.5|1686
1598260200000|2020-08-24 09:10:00|17440.4|17438.9|17443|17441.5|17443|17441.5|17440.4|17438.9|1368
1598260500000|2020-08-24 09:15:00|17443.4|17441.9|17441|17439.5|17444|17442.5|17440|17438.5|1636
1598260800000|2020-08-24 09:20:00|17442|17440.5|17444.4|17442.9|17445.5|17443.5|17441|17439.5|1750
1598261100000|2020-08-24 09:25:00|17444|17442.5|17439.9|17438.4|17444|17442.5|17438.9|17437|985
1598261400000|2020-08-24 09:30:00|17438.9|17437.4|17440.9|17439.4|17441.9|17440.4|17437.9|17436|1616
1598261700000|2020-08-24 09:35:00|17440.5|17439|17440.9|17439.4|17442.9|17441.4|17439.5|17438|1310
1598262000000|2020-08-24 09:40:00|17439.9|17438.4|17439.9|17438.4|17440.9|17439.4|17438.9|17437.4|831
1598262300000|2020-08-24 09:45:00|17438.9|17437.4|17442.9|17441.4|17442.9|17441.4|17438.9|17437.4|570
1598262600000|2020-08-24 09:50:00|17441.9|17440.4|17443.9|17442.4|17444.9|17443.4|17441.9|17440.4|1329
1598262900000|2020-08-24 09:55:00|17444.3|17442.8|17437.9|17436.4|17444.9|17443.4|17437.9|17436|1425
1598263200000|2020-08-24 10:00:00|17438.5|17437|17437.9|17436.4|17438.9|17437.4|17433.9|17432.4|3295
1598263500000|2020-08-24 10:05:00|17438.9|17437.4|17439.9|17438.4|17439.9|17438.4|17435.9|17434.4|1884
1598263800000|2020-08-24 10:10:00|17440.4|17438.9|17443.8|17442.3|17443.9|17442.4|17440.4|17438.9|1215
1598264100000|2020-08-24 10:15:00|17442.8|17441.3|17440.8|17439.3|17443.3|17441.3|17437.8|17436.3|2848
1598264400000|2020-08-24 10:20:00|17440.3|17438.8|17442.8|17441.3|17443.4|17441.9|17439.8|17438.3|1457
1598264700000|2020-08-24 10:25:00|17443.4|17441.9|17443.8|17442.3|17444.8|17443.3|17442.8|17441.3|672
1598265000000|2020-08-24 10:30:00|17442.8|17441.3|17443.8|17442.3|17444.8|17443.3|17441.8|17440.3|1382
1598265300000|2020-08-24 10:35:00|17444.8|17443.3|17445.8|17444.3|17445.8|17444.3|17444.8|17443.3|847
1598265600000|2020-08-24 10:40:00|17444.8|17443.3|17448.8|17447.3|17448.8|17447.3|17444.8|17443.3|1139
1598265900000|2020-08-24 10:45:00|17447.8|17446.3|17451.8|17450.3|17452.8|17451.3|17447.8|17446.3|2174
1598266200000|2020-08-24 10:50:00|17451.6|17450.1|17448.8|17447.3|17451.8|17450.3|17447.6|17446.1|2202
1598266500000|2020-08-24 10:55:00|17448.3|17446.8|17449.8|17448.3|17450.8|17449.3|17446.8|17445.3|2083
1598266800000|2020-08-24 11:00:00|17449.7|17448.2|17452.7|17451.2|17452.7|17451.2|17449.7|17448.2|2064
1598267100000|2020-08-24 11:05:00|17453.7|17450.2|17451.7|17450.2|17453.7|17450.2|17451.7|17450.2|1164
1598267400000|2020-08-24 11:10:00|17452.2|17450.7|17450.7|17449.2|17453.7|17452.2|17450.7|17449.2|2338
1598267700000|2020-08-24 11:15:00|17450.9|17449.4|17454.7|17453.2|17457.7|17456.2|17450.9|17449.4|2994
1598268000000|2020-08-24 11:20:00|17454.6|17453.1|17455.7|17454.2|17455.7|17454.2|17453.7|17452.2|1598
1598268300000|2020-08-24 11:25:00|17456.7|17455.2|17452.7|17451.2|17456.7|17455.2|17452.7|17451.2|2477
1598268600000|2020-08-24 11:30:00|17452.1|17450.6|17453.7|17452.2|17455.7|17454.2|17449.7|17448.2|2045
1598268900000|2020-08-24 11:35:00|17453.8|17452.3|17454.7|17453.2|17456.7|17455.2|17453.1|17451.6|2473
1598269200000|2020-08-24 11:40:00|17455.2|17453.7|17456.7|17455.2|17457.7|17456.2|17452.7|17451.2|2070
1598269500000|2020-08-24 11:45:00|17457.2|17455.7|17457.6|17456.1|17458.6|17457.1|17456.6|17455.1|1547
1598269800000|2020-08-24 11:50:00|17457.5|17456|17455.6|17454.1|17458.6|17457.1|17454.6|17453.1|871
1598270100000|2020-08-24 11:55:00|17455.5|17454|17451.6|17450.1|17455.5|17454|17451.6|17450.1|1722
1598270400000|2020-08-24 12:00:00|17452.6|17451.1|17455.6|17454.1|17455.6|17454.1|17452.6|17451.1|1756
1598270700000|2020-08-24 12:05:00|17456|17454.5|17456.6|17455.1|17457.6|17456.1|17452.6|17451.1|4115
1598271000000|2020-08-24 12:10:00|17457.2|17455.7|17462.6|17461.1|17463|17461.1|17457.2|17455.7|1765
1598271300000|2020-08-24 12:15:00|17463|17461.5|17460.6|17459.1|17464.6|17463.1|17460.6|17459.1|1983
1598271600000|2020-08-24 12:20:00|17461.6|17460.1|17456.6|17455.1|17461.6|17460.1|17456.6|17455.1|4859
1598271900000|2020-08-24 12:25:00|17456.1|17454.6|17455.6|17454.1|17457.6|17456.1|17451.1|17449.6|4710
1598272200000|2020-08-24 12:30:00|17454.6|17453.1|17455.5|17454|17457.5|17456|17454.6|17453.1|1968
1598272500000|2020-08-24 12:35:00|17455.7|17454.2|17459.5|17458|17460.5|17459|17455.5|17453.6|1983
1598272800000|2020-08-24 12:40:00|17460|17457.5|17458.5|17457|17460|17458|17453.5|17452|2556
1598273100000|2020-08-24 12:45:00|17457.5|17456|17457.5|17456|17459.5|17458|17457.5|17456|782
1598273400000|2020-08-24 12:50:00|17458.5|17457|17460.5|17459|17461.9|17460|17457.5|17456|2740
1598273700000|2020-08-24 12:55:00|17461.9|17459.4|17460.1|17458.6|17461.9|17460|17458.5|17457|1064
1598274000000|2020-08-24 13:00:00|17459.5|17458|17461.5|17460|17462.5|17461|17457.5|17456|2710
1598274300000|2020-08-24 13:05:00|17460.5|17459|17459.5|17458|17460.5|17459|17457.5|17456|1509
1598274600000|2020-08-24 13:10:00|17458.5|17457|17460.5|17459|17460.9|17459|17458.5|17457|1039
1598274900000|2020-08-24 13:15:00|17459.5|17458|17458.5|17457|17460.5|17459|17457.5|17456|3418
1598275200000|2020-08-24 13:20:00|17458.4|17456.9|17461.4|17459.9|17463.4|17461.9|17458.4|17456.9|1334
1598275500000|2020-08-24 13:25:00|17462.4|17460.9|17463.4|17461.9|17463.4|17461.9|17461.4|17459.9|700
1598275800000|2020-08-24 13:30:00|17462.4|17460.9|17467.4|17465.9|17467.4|17465.9|17462.4|17460.9|1891
1598276100000|2020-08-24 13:35:00|17467.8|17465.3|17471.4|17469.9|17472.8|17470.9|17464.4|17462.9|3527
1598276400000|2020-08-24 13:40:00|17470.4|17468.9|17470.4|17468.9|17471.4|17469.9|17468|17466.5|4121
1598276700000|2020-08-24 13:45:00|17470.6|17469.1|17469.4|17467.9|17471.4|17469.9|17467.4|17465.9|2383
1598277000000|2020-08-24 13:50:00|17470|17467.5|17465.4|17463.9|17471.4|17469.9|17465.4|17463.9|2816
1598277300000|2020-08-24 13:55:00|17466.4|17464.9|17467.4|17465.9|17468.9|17467.4|17465.4|17463.9|1950
1598277600000|2020-08-24 14:00:00|17468.4|17466.9|17471.4|17469.9|17474.4|17472.7|17467.4|17466.9|4500
1598277900000|2020-08-24 14:05:00|17472.4|17470.9|17472.3|17470.8|17474.9|17473.4|17471.8|17470.3|2890
1598278200000|2020-08-24 14:10:00|17472.9|17471.4|17474.3|17472.8|17474.8|17472.8|17471.3|17469.8|3383
1598278500000|2020-08-24 14:15:00|17473.3|17471.8|17472.3|17470.8|17474.3|17472.8|17472.3|17470.2|2493
1598278800000|2020-08-24 14:20:00|17471.9|17470.4|17469.3|17467.8|17473.3|17471.8|17468.3|17466.8|3244
1598279100000|2020-08-24 14:25:00|17469.2|17467.7|17471.3|17469.8|17471.7|17469.8|17466.9|17465.4|2424
1598279400000|2020-08-24 14:30:00|17471.7|17470.2|17473.3|17471.8|17474.3|17472.8|17468.3|17466.8|3724
1598279700000|2020-08-24 14:35:00|17474.3|17472.8|17472.3|17470.8|17474.3|17472.8|17471.3|17469.8|1826
1598280000000|2020-08-24 14:40:00|17473.1|17471.6|17471.3|17469.8|17473.1|17471.6|17470.3|17468.8|728
1598280300000|2020-08-24 14:45:00|17471.8|17470.3|17471.3|17469.8|17473.3|17471.8|17470.3|17468.8|3252
1598280600000|2020-08-24 14:50:00|17472.3|17470.8|17470.2|17468.7|17472.3|17470.8|17469.3|17467.8|1659
1598280900000|2020-08-24 14:55:00|17471.2|17469.7|17465.2|17463.7|17471.2|17469.7|17465.2|17463.7|2339
1598281200000|2020-08-24 15:00:00|17464.7|17463.2|17459.2|17457.7|17464.7|17463.2|17459.2|17457.7|4133
1598281500000|2020-08-24 15:05:00|17460.2|17458.7|17457.2|17455.7|17460.8|17459.3|17455.6|17454.1|3591
1598281800000|2020-08-24 15:10:00|17457.6|17456.1|17461.2|17459.7|17462.2|17460.7|17456.2|17454.3|3714
1598282100000|2020-08-24 15:15:00|17460.2|17458.7|17460.2|17458.7|17461.2|17459.7|17457.2|17455.7|3028
1598282400000|2020-08-24 15:20:00|17459.2|17457.7|17457.2|17455.7|17460.2|17458.7|17456.2|17454.7|2855
1598282700000|2020-08-24 15:25:00|17456.2|17454.7|17454.2|17452.7|17456.2|17454.7|17454.2|17452.7|1161
1598283000000|2020-08-24 15:30:00|17455.2|17453.7|17457.2|17455.7|17458.2|17456.7|17455.2|17453.7|2251
1598283300000|2020-08-24 15:35:00|17457.7|17456.2|17457.1|17455.6|17458.2|17456.7|17456.2|17454.7|1063
1598283600000|2020-08-24 15:40:00|17456.6|17455.1|17456.1|17454.6|17456.6|17455.1|17454.1|17452.6|991
1598283900000|2020-08-24 15:45:00|17455.1|17453.6|17455.1|17453.6|17456.6|17455.1|17454.1|17452.6|1878
1598284200000|2020-08-24 15:50:00|17455.5|17453|17454.1|17452.6|17455.5|17453.6|17453.1|17451.6|1460
1598284500000|2020-08-24 15:55:00|17453.1|17451.6|17451.1|17449.6|17453.1|17451.6|17450.1|17448.6|1196
1598284800000|2020-08-24 16:00:00|17451.3|17449.8|17452.1|17450.6|17452.6|17450.6|17451.1|17449.2|1009
1598285100000|2020-08-24 16:05:00|17453.1|17451.6|17451.1|17449.6|17453.1|17451.6|17450.1|17448.6|847
1598285400000|2020-08-24 16:10:00|17452.5|17450|17455.1|17453.6|17455.1|17453.6|17451.7|17449.2|929
1598285700000|2020-08-24 16:15:00|17456.1|17454.6|17454.1|17452.6|17456.1|17454.6|17454.1|17452.6|251
1598286000000|2020-08-24 16:20:00|17453.1|17451.6|17453.1|17451.6|17454.5|17452.6|17453.1|17451.6|1133
1598286300000|2020-08-24 16:25:00|17453|17451.5|17454|17452.5|17455.5|17453.5|17453|17451.5|397
1598286600000|2020-08-24 16:30:00|17455|17453|17455|17453.5|17456|17453.5|17454|17452.1|123
1598286900000|2020-08-24 16:35:00|17456|17454.5|17456|17454.5|17456|17454.5|17456|17454.5|175
1598287200000|2020-08-24 16:40:00|17455|17453.5|17453|17451.5|17456|17453.9|17453|17450.5|138
1598287500000|2020-08-24 16:45:00|17454|17450.5|17453|17451.5|17454|17451.5|17453|17450.5|110
1598287800000|2020-08-24 16:50:00|17454|17452.5|17454|17452.5|17454|17452.5|17453|17451.5|254
1598288100000|2020-08-24 16:55:00|17455|17453.5|17453.4|17451.9|17455|17453.5|17453|17451.5|236
1598288400000|2020-08-24 17:00:00|17453|17451.5|17455|17453.5|17455.4|17453.6|17453|17451.5|340
1598288700000|2020-08-24 17:05:00|17455.1|17453.6|17456|17454.5|17456.4|17454.5|17455|17453.5|166
1598289000000|2020-08-24 17:10:00|17457|17455.5|17456.9|17455.4|17457|17455.5|17456.9|17455.4|60
1598289300000|2020-08-24 17:15:00|17457.9|17456.4|17457.9|17456.4|17457.9|17456.4|17457.9|17456.4|110
1598289600000|2020-08-24 17:20:00|17458.9|17456.9|17458.9|17457.4|17458.9|17457.4|17456.9|17455|500
1598289900000|2020-08-24 17:25:00|||||||||14
1598290200000|2020-08-24 17:30:00|17459.1|17457.6|17457.9|17456.4|17459.9|17458.4|17457.9|17456.4|276
1598290500000|2020-08-24 17:35:00|17456.9|17455.4|17457.9|17456.4|17458.9|17457.4|17456.9|17455.4|141
1598290800000|2020-08-24 17:40:00|17458.9|17457.4|17458.9|17457.4|17458.9|17457.4|17458.9|17457.4|49
1598291100000|2020-08-24 17:45:00|17457.9|17456.4|17458.9|17457.4|17458.9|17457.4|17457.9|17456.4|94
1598291400000|2020-08-24 17:50:00|17458.3|17456.4|17457.9|17456.4|17458.9|17457.4|17456.9|17455.4|106
1598291700000|2020-08-24 17:55:00|17458.3|17455.8|17456.8|17455.3|17458.3|17456.4|17456.8|17455.3|49
1598292000000|2020-08-24 18:00:00|||||||||5
1598292300000|2020-08-24 18:05:00|17456.2|17454.7|17455.8|17454.3|17456.2|17454.7|17455.8|17454.3|10
1598292600000|2020-08-24 18:10:00|17455.4|17452.9|17455.8|17454.3|17456.8|17455.3|17454.8|17452.9|106
1598292900000|2020-08-24 18:15:00|||||||||17
1598293200000|2020-08-24 18:20:00|17456|17454.5|17455.8|17454.3|17456.8|17455.3|17455.8|17454.3|11
1598293500000|2020-08-24 18:25:00|||||||||4
1598293800000|2020-08-24 18:30:00|17456.8|17455.3|17457.8|17456.3|17458.2|17456.3|17456.8|17454.9|87
1598294100000|2020-08-24 18:35:00|17456.9|17455.4|17457.8|17456.3|17458.2|17456.3|17456.8|17455.3|74
1598294400000|2020-08-24 18:40:00|||||||||2
1598294700000|2020-08-24 18:45:00|17457.7|17456.2|17457.7|17456.2|17457.7|17456.2|17455.7|17454.2|173
1598295000000|2020-08-24 18:50:00|17456.7|17455.2|17458.7|17457.2|17459.2|17457.2|17456.7|17455.2|142
1598295300000|2020-08-24 18:55:00|17458.2|17456.7|17459.7|17458.2|17460.1|17458.2|17457.7|17456.2|266
1598295600000|2020-08-24 19:00:00|17459.1|17457.6|17453.7|17452.2|17459.7|17458.2|17453.7|17452.2|998
1598295900000|2020-08-24 19:05:00|17454.7|17453.2|17453.7|17452.2|17455.1|17453.2|17453.7|17452.2|41
1598296200000|2020-08-24 19:10:00|17453.5|17452|17454.7|17453.2|17456.1|17454.2|17452.7|17451.2|95
1598296500000|2020-08-24 19:15:00|17453.7|17452.2|17454.8|17453.3|17455.7|17454.2|17453.7|17451.8|85
1598296800000|2020-08-24 19:20:00|17455.7|17454.2|17452.7|17451.2|17456.1|17454.2|17452.7|17451.2|173
1598297100000|2020-08-24 19:25:00|17453.7|17451.6|17452.7|17451.2|17454.1|17452.2|17451.7|17449.7|46
1598297400000|2020-08-24 19:30:00|17452.5|17451|17451.6|17450.1|17452.5|17451|17450.6|17449.1|189
1598297700000|2020-08-24 19:35:00|17452.6|17451.1|17452.6|17451.1|17452.6|17451.1|17451.6|17450.1|115
1598298000000|2020-08-24 19:40:00|17451.6|17450.1|17452.6|17451.1|17453|17451.1|17451.6|17450.1|235
1598298300000|2020-08-24 19:45:00|17452.2|17450.1|17450.2|17448.7|17453|17451.1|17450.2|17448.7|331
1598298600000|2020-08-24 19:50:00|17451.6|17450.1|17449.6|17448.1|17451.6|17450.1|17449.6|17448.1|322
1598298900000|2020-08-24 19:55:00|17448.8|17447.3|17448.6|17447.1|17449.6|17448.1|17448.6|17447.1|575
1598335500000|2020-08-25 06:05:00|17431.3|17428.8|17431.3|17429.8|17433.3|17431.8|17430.1|17428.2|1082
1598335800000|2020-08-25 06:10:00|17430.3|17428.8|17429.3|17427.8|17431.7|17429.8|17426.3|17424.8|2180
1598336100000|2020-08-25 06:15:00|17428.7|17426.8|17429.3|17427.8|17430.3|17428.8|17425.3|17423.8|2244
1598336400000|2020-08-25 06:20:00|17429.7|17427.2|17432.2|17430.7|17434.2|17432.7|17428.7|17427.2|1565
1598336700000|2020-08-25 06:25:00|17431.2|17429.7|17436.2|17434.7|17436.2|17434.7|17431.2|17429.7|1424
1598337000000|2020-08-25 06:30:00|17435.2|17433.7|17435.2|17432.7|17436.2|17434.7|17434.1|17432.6|1901
1598337300000|2020-08-25 06:35:00|17434.6|17433.7|17433.2|17431.7|17436.2|17434.7|17433.2|17431.7|1293
1598337600000|2020-08-25 06:40:00|17433.6|17432.1|17432.2|17430.7|17436.6|17435.1|17431.2|17429.7|1565
1598337900000|2020-08-25 06:45:00|17432.6|17430.1|17433.2|17431.7|17435.2|17433.7|17430.2|17428.7|2628
1598338200000|2020-08-25 06:50:00|17432.2|17430.7|17433.2|17431.7|17435.2|17433.7|17432.2|17430.3|822
1598338500000|2020-08-25 06:55:00|17433|17431.5|17434.2|17432.7|17434.2|17432.7|17430.7|17429.2|812
1598338800000|2020-08-25 07:00:00|17433.2|17431.7|17428.7|17427.2|17435.7|17434.2|17428.2|17426.7|2779
1598339100000|2020-08-25 07:05:00|17429.7|17428.2|17428.6|17427.1|17433.2|17431.7|17427.7|17426.2|1783
1598339400000|2020-08-25 07:10:00|17428.1|17426.6|17430.1|17428.6|17432.1|17430.6|17427.6|17426.1|1612
1598339700000|2020-08-25 07:15:00|17429.6|17427.6|17419.5|17418|17431.6|17430.1|17419.1|17417.6|4792
1598340000000|2020-08-25 07:20:00|17419.1|17417.6|17417.1|17415.6|17420.1|17418.6|17414.1|17412.6|4853
1598340300000|2020-08-25 07:25:00|17416.1|17414.6|17416.1|17414.6|17417.7|17416.2|17414.1|17412.6|2346
1598340600000|2020-08-25 07:30:00|17416.7|17415.2|17421.5|17420|17421.7|17420.2|17412.5|17411|3182
1598340900000|2020-08-25 07:35:00|17421.1|17419.6|17422.5|17421|17424.5|17423|17420.1|17418.6|2475
1598341200000|2020-08-25 07:40:00|17422.1|17420.6|17424.1|17422.6|17425.1|17423.6|17421.5|17420|1967
1598341500000|2020-08-25 07:45:00|17424.5|17423|17424.1|17422.6|17425.5|17424|17420.1|17418.6|2495
1598341800000|2020-08-25 07:50:00|17423.5|17422|17415|17413.5|17424.5|17423|17413.1|17411.6|3609
1598342100000|2020-08-25 07:55:00|17414.6|17413.1|17414.5|17413|17414.6|17413.1|17407|17405.5|3985
1598342400000|2020-08-25 08:00:00|17414|17412.5|17412|17410.5|17416.5|17415|17411|17409.5|3538
1598342700000|2020-08-25 08:05:00|17411.5|17410|17405.4|17403.9|17412.5|17411|17404.4|17402.9|5071
1598343000000|2020-08-25 08:10:00|17405|17403.5|17413.4|17411.9|17413.4|17411.9|17403.4|17401.9|3812
1598343300000|2020-08-25 08:15:00|17414|17412.5|17414|17412.5|17415|17413.5|17410.8|17409.3|2495
1598343600000|2020-08-25 08:20:00|17413.4|17411.9|17412|17410.5|17415.4|17413.9|17411|17409.5|1586
1598343900000|2020-08-25 08:25:00|17411.5|17409.5|17413.4|17411.9|17413.4|17411.9|17408.4|17406.5|3034
1598344200000|2020-08-25 08:30:00|17413|17411.5|17415.4|17413.9|17417.4|17415.9|17413|17411.5|2502
1598344500000|2020-08-25 08:35:00|17415|17413.5|17413|17411.5|17418.5|17417|17411.4|17409.9|3096
1598344800000|2020-08-25 08:40:00|17413.5|17411|17410.9|17409.4|17414|17412.5|17407.4|17405.4|4123
1598345100000|2020-08-25 08:45:00|17411.9|17410.4|17411.4|17409.9|17412.9|17411.4|17410.4|17408.9|1861
1598345400000|2020-08-25 08:50:00|17411.5|17410|17408.3|17406.8|17411.9|17410.4|17407.3|17405.8|2315
1598345700000|2020-08-25 08:55:00|17408.9|17407.4|17407.3|17405.8|17410.3|17408.8|17404.3|17402.8|3565
1598346000000|2020-08-25 09:00:00|17407.9|17406.4|17406.7|17405.2|17408.3|17406.8|17401.8|17399.8|2589
1598346300000|2020-08-25 09:05:00|17406.3|17404.8|17408.3|17406.8|17410.3|17408.8|17406.2|17404.7|2136
1598346600000|2020-08-25 09:10:00|17407.3|17405.8|17410.3|17408.8|17411.3|17409.8|17406.3|17404.8|3172
1598346900000|2020-08-25 09:15:00|17409.3|17407.8|17406.3|17404.8|17409.3|17407.8|17403.7|17402.2|2786
1598347200000|2020-08-25 09:20:00|17406.7|17405.2|17398.7|17397.2|17406.7|17405.2|17398.7|17397.2|3439
1598347500000|2020-08-25 09:25:00|17397.7|17396.2|17398.7|17397.2|17400.7|17399.2|17396.7|17395.2|4046
1598347800000|2020-08-25 09:30:00|17399.1|17397.6|17395.3|17393.8|17399.7|17397.8|17394.7|17393.2|4262
1598348100000|2020-08-25 09:35:00|17395.7|17394.2|17388.2|17386.7|17395.7|17394.2|17384.7|17383.2|5757
1598348400000|2020-08-25 09:40:00|17388.7|17387.2|17392.7|17391.2|17394.7|17392.6|17388.2|17386.7|4157
1598348700000|2020-08-25 09:45:00|17392.1|17390.6|17394.7|17393.2|17395.1|17393.6|17388.7|17387.2|3590
1598349000000|2020-08-25 09:50:00|17394.2|17392.7|17392.6|17391.1|17395.2|17393.7|17392.6|17391.1|1526
1598349300000|2020-08-25 09:55:00|17392.1|17390.6|17386.2|17384.7|17392.1|17390.6|17385.6|17384.1|3613
1598349600000|2020-08-25 10:00:00|17386.6|17385.1|17382.2|17380.7|17388.2|17386.7|17381.2|17379.7|4617
1598349900000|2020-08-25 10:05:00|17381.6|17380.1|17385.2|17383.7|17385.6|17384.1|17381.6|17380.1|2177
1598350200000|2020-08-25 10:10:00|17385|17383.5|17384|17382.5|17386.6|17384.7|17383.6|17382.1|3110
1598350500000|2020-08-25 10:15:00|17383.6|17382.1|17380.6|17379.1|17383.6|17382.1|17377.6|17376.1|4249
1598350800000|2020-08-25 10:20:00|17380.2|17378.7|17379.6|17378.1|17380.6|17379.1|17378.6|17377.1|2181
1598351100000|2020-08-25 10:25:00|17378.6|17377.1|17376.6|17375.1|17378.6|17377.1|17373.6|17372.1|3954
1598351400000|2020-08-25 10:30:00|17376.7|17375.2|17373.6|17372.1|17377.1|17375.6|17372.6|17371.1|4584
1598351700000|2020-08-25 10:35:00|17374.1|17371.6|17368.5|17367|17374.6|17373.1|17368.5|17367|5017
1598352000000|2020-08-25 10:40:00|17369.1|17367.6|17369.1|17367.6|17371.5|17370|17366|17364|4676
1598352300000|2020-08-25 10:45:00|17369|17367.5|17369.5|17368|17371.5|17370|17366.5|17365|3095
1598352600000|2020-08-25 10:50:00|17370|17368.5|17365.9|17364.4|17370|17368.5|17364.9|17363.4|3335
1598352900000|2020-08-25 10:55:00|17366.1|17364.6|17366.9|17365.4|17368.5|17366.6|17365.5|17364|2206
1598353200000|2020-08-25 11:00:00|17367.1|17365.6|17365.5|17364|17367.5|17366|17363.5|17362|3794
1598353500000|2020-08-25 11:05:00|17365.1|17363.6|17367.5|17366|17368.1|17366.6|17364.5|17363|2088
1598353800000|2020-08-25 11:10:00|17368.1|17366.6|17368|17366.5|17368.5|17367|17366.5|17365|2046
1598354100000|2020-08-25 11:15:00|17367.9|17366.4|17372|17370.5|17372|17370.5|17367.9|17366.4|4965
1598354400000|2020-08-25 11:20:00|17371.5|17370|17374.4|17372.9|17374.5|17373|17370.5|17369|4204
1598354700000|2020-08-25 11:25:00|17373.9|17372.4|17374|17372.5|17375.4|17373.9|17372.4|17370.9|2468
1598355000000|2020-08-25 11:30:00|17374.4|17372.9|17375|17373.5|17376|17374.5|17373.9|17372.4|2912
1598355300000|2020-08-25 11:35:00|17374.9|17373.4|17375|17373.5|17375.4|17373.5|17372|17370.5|2471
1598355600000|2020-08-25 11:40:00|17374.8|17373.3|17374.4|17372.9|17376.4|17374.5|17372|17370.5|3223
1598355900000|2020-08-25 11:45:00|17374|17372.5|17374.4|17372.9|17376.4|17374.9|17373.4|17371.9|1937
1598356200000|2020-08-25 11:50:00|17374|17372.5|17371.4|17369.9|17376.4|17374.9|17371.4|17369.9|2923
1598356500000|2020-08-25 11:55:00|17371.8|17370.3|17370.4|17368.9|17371.8|17370.3|17368.4|17366.9|2055
1598356800000|2020-08-25 12:00:00|17369.4|17367.9|17370.4|17368.9|17373.4|17371.9|17369.4|17367.9|1853
1598357100000|2020-08-25 12:05:00|17369.9|17368.4|17369.4|17367.9|17371.4|17369.9|17368.4|17366.9|1873
1598357400000|2020-08-25 12:10:00|17370.4|17368.9|17370.3|17368.8|17372.3|17370.8|17368.3|17366.8|1927
1598357700000|2020-08-25 12:15:00|17370.8|17368.3|17372.3|17370.8|17372.8|17370.8|17369.3|17367.8|3264
1598358000000|2020-08-25 12:20:00|17371.9|17370.4|17367.9|17366.4|17372.3|17370.8|17366.3|17364.8|3302
1598358300000|2020-08-25 12:25:00|17368.3|17366.8|17364.3|17362.8|17370.3|17368.8|17363.7|17362.2|3247
1598358600000|2020-08-25 12:30:00|17364.9|17363.4|17363.9|17362.4|17366.3|17364.8|17363.2|17361.7|3804
1598358900000|2020-08-25 12:35:00|17364.3|17362.8|17370.3|17368.8|17370.7|17369.2|17363.9|17362.4|2591
1598359200000|2020-08-25 12:40:00|17371.3|17369.8|17373.3|17371.8|17374.3|17372.8|17369.3|17367.8|4390
1598359500000|2020-08-25 12:45:00|17372.3|17370.8|17375.8|17374.3|17379.7|17378.2|17371.8|17370.3|5486
1598359800000|2020-08-25 12:50:00|17376.3|17374.8|17368.3|17366.8|17376.8|17375.3|17368.3|17366.8|3822
1598360100000|2020-08-25 12:55:00|17368.7|17367.2|17367.2|17365.7|17369.3|17367.8|17366.1|17364.6|3677
1598360400000|2020-08-25 13:00:00|17366.8|17365.3|17359.2|17357.7|17368.2|17365.7|17355.2|17353.7|6792
1598360700000|2020-08-25 13:05:00|17358.8|17357.3|17361.2|17359.7|17364.2|17362.7|17358.2|17356.7|3239
1598361000000|2020-08-25 13:10:00|17360.8|17359.3|17363.2|17361.7|17365.2|17363.7|17357.2|17355.7|4655
1598361300000|2020-08-25 13:15:00|17363.1|17361.6|17369.2|17367.7|17369.2|17367.7|17362.2|17360.7|4122
1598361600000|2020-08-25 13:20:00|17368.8|17367.3|17366.6|17365.1|17371.2|17369.7|17366.2|17364.7|5009
1598361900000|2020-08-25 13:25:00|17365.8|17364.3|17364.6|17363.1|17366.6|17365.1|17362.2|17360.7|37514
1598362200000|2020-08-25 13:30:00|17365.2|17363.7|17364.2|17362.7|17365.2|17363.7|17359.6|17358.1|4460
1598362500000|2020-08-25 13:35:00|17365.2|17363.7|17369.2|17367.7|17371.2|17369.7|17364.2|17362.7|4517
1598362800000|2020-08-25 13:40:00|17369.6|17368.1|17357.1|17355.6|17370.2|17368.7|17357.1|17355.6|3895
1598363100000|2020-08-25 13:45:00|17358.1|17356.6|17365.6|17364.1|17365.6|17364.1|17357.6|17355.6|3242
1598363400000|2020-08-25 13:50:00|17365.1|17363.6|17362.1|17360.6|17368.1|17366.6|17359.6|17358.1|3336
1598363700000|2020-08-25 13:55:00|17363.1|17361.6|17365.1|17363.6|17366.1|17364.6|17362.1|17360.6|2343
1598364000000|2020-08-25 14:00:00|17365.5|17364|17370.1|17368.6|17371.5|17370|17365.1|17363.6|3109
1598364300000|2020-08-25 14:05:00|17371.1|17369.6|17373.1|17371.6|17374.5|17372.6|17370.1|17368.6|3195
1598364600000|2020-08-25 14:10:00|17373.5|17372|17366.1|17364.6|17374.1|17372.6|17366.1|17364.2|5501
1598364900000|2020-08-25 14:15:00|17367.1|17365.6|17361.1|17359.6|17367.1|17365.6|17358.1|17356.6|5360
1598365200000|2020-08-25 14:20:00|17360.6|17359.1|17357.1|17355.6|17361.1|17359.6|17352.6|17351.1|4674
1598365500000|2020-08-25 14:25:00|17356.5|17355|17358.1|17356.6|17360.1|17358.6|17353.6|17352.1|3938
1598365800000|2020-08-25 14:30:00|17357.9|17356.4|17350|17348.5|17359.1|17357.6|17350|17348.5|4069
1598366100000|2020-08-25 14:35:00|17351|17349.5|17345|17343.5|17351|17349.5|17344.5|17343|5954
1598366400000|2020-08-25 14:40:00|17345.5|17344|17341.4|17339.9|17346.5|17345|17340.9|17338.9|4859
1598366700000|2020-08-25 14:45:00|17341.9|17340.4|17343.4|17341.9|17343.4|17341.9|17336.4|17334.9|5761
1598367000000|2020-08-25 14:50:00|17342.9|17341.4|17341.9|17340.4|17343.4|17341.4|17333.4|17331.9|5953
1598367300000|2020-08-25 14:55:00|17341.4|17339.9|17337.4|17335.9|17342.9|17341.4|17336.4|17334.9|4232
1598367600000|2020-08-25 15:00:00|17337.6|17336.1|17343.8|17342.3|17343.8|17342.3|17336.4|17334.9|4390
1598367900000|2020-08-25 15:05:00|17344.4|17342.9|17345.4|17343.9|17345.4|17343.9|17340.8|17339.3|4676
1598368200000|2020-08-25 15:10:00|17345.8|17344.3|17345.8|17344.3|17347.4|17345.9|17341.4|17339.9|7114
1598368500000|2020-08-25 15:15:00|17344.8|17343.3|17342.8|17341.3|17345.4|17343.3|17341.8|17339.9|4112
1598368800000|2020-08-25 15:20:00|17343.4|17341.9|17342.8|17341.3|17347.4|17345.9|17342.4|17340.9|2976
1598369100000|2020-08-25 15:25:00|17343.4|17341.9|17347.4|17345.9|17347.4|17345.9|17342.8|17341.3|2666
1598369400000|2020-08-25 15:30:00|17348.4|17346.9|17349.3|17347.8|17350.3|17348.8|17346.8|17344.8|3462
1598369700000|2020-08-25 15:35:00|17350.3|17348.8|17351.3|17349.8|17351.3|17349.8|17348.3|17346.8|2134
1598370000000|2020-08-25 15:40:00|17350.9|17349.4|17353.3|17351.8|17353.3|17351.8|17348.9|17347.4|2307
1598370300000|2020-08-25 15:45:00|17352.9|17351.4|17351.3|17349.8|17353.3|17351.8|17350.9|17349.4|1210
1598370600000|2020-08-25 15:50:00|17350.9|17349.4|17356.9|17355.4|17357.3|17355.8|17349.3|17347.8|1231
1598370900000|2020-08-25 15:55:00|17357.3|17355.8|17357.3|17355.8|17357.7|17356.2|17354.9|17353.4|1577
1598371200000|2020-08-25 16:00:00|17357.9|17356.4|17361.3|17359.8|17362.3|17360.4|17356.9|17355.4|2273
1598371500000|2020-08-25 16:05:00|17361.4|17359.9|17360.4|17358.9|17361.8|17359.9|17360.3|17358.8|551
1598371800000|2020-08-25 16:10:00|17360.3|17358.8|17361.8|17360.3|17362.4|17360.9|17359.8|17358.3|1104
1598372100000|2020-08-25 16:15:00|17361.4|17359.3|17361.4|17358.9|17362.8|17360.9|17359.7|17358.2|1215
1598372400000|2020-08-25 16:20:00|17360.8|17359.9|17361.8|17360.3|17362.4|17360.9|17360.8|17358.9|372
1598372700000|2020-08-25 16:25:00|17361.9|17360.4|17364.8|17363.3|17364.8|17363.3|17361.8|17359.9|1278
1598373000000|2020-08-25 16:30:00|17363.8|17362.3|17367.8|17366.3|17367.8|17366.3|17363.8|17362.3|2700
1598373300000|2020-08-25 16:35:00|17366.8|17365.3|17367.8|17366.3|17368.8|17367.3|17366.8|17365.3|1191
1598373600000|2020-08-25 16:40:00|17368.8|17367.3|17367.8|17366.3|17369.8|17367.3|17367.8|17366.3|463
1598373900000|2020-08-25 16:45:00|17368.3|17366.8|17367.8|17366.3|17368.8|17367.3|17366.8|17364.8|785
1598374200000|2020-08-25 16:50:00|17368.3|17366.8|17369.7|17368.2|17369.7|17368.2|17367.7|17365.8|450
1598374500000|2020-08-25 16:55:00|17370.7|17369.2|17370.7|17369.2|17371.7|17369.8|17370.3|17368.8|757
1598374800000|2020-08-25 17:00:00|17369.7|17368.2|17367.7|17366.2|17369.7|17368.2|17367.7|17366.2|896
1598375100000|2020-08-25 17:05:00|17367.6|17366.1|17370.7|17369.2|17371.1|17369.2|17366.7|17364.8|654
1598375400000|2020-08-25 17:10:00|17371.3|17369.8|17368.7|17367.2|17372.7|17371.2|17368.7|17367.2|508
1598375700000|2020-08-25 17:15:00|17368.1|17366.6|17368.7|17367.2|17369.1|17367.2|17367.7|17366.2|136
1598376000000|2020-08-25 17:20:00|||||||||92
1598376300000|2020-08-25 17:25:00|17369.7|17368.2|17371.2|17369.7|17371.2|17369.7|17368.7|17367.2|199
1598376600000|2020-08-25 17:30:00|17371.1|17369.6|17367.7|17366.2|17371.1|17369.6|17366.7|17364.7|225
1598376900000|2020-08-25 17:35:00|17368.1|17365.6|17367.6|17366.1|17368.7|17367.2|17366.7|17365.2|98
1598377200000|2020-08-25 17:40:00|17368.6|17367.1|17369.6|17367.1|17370.1|17368.1|17367.6|17366.1|294
1598377500000|2020-08-25 17:45:00|17369.1|17367.6|17367.6|17366.1|17369.6|17368.1|17367.6|17365.1|178
1598377800000|2020-08-25 17:50:00|17367.5|17366|17367.6|17366.1|17368.1|17366.1|17365.6|17364.1|133
1598378100000|2020-08-25 17:55:00|17368|17365.5|17369.2|17367.7|17369.6|17368.1|17367|17365.5|162
1598378400000|2020-08-25 18:00:00|17368.7|17366.7|17370.6|17369.1|17371|17369.1|17367.6|17366.1|125
1598378700000|2020-08-25 18:05:00|17370.2|17368.7|17369.6|17368.1|17370.2|17368.7|17369.2|17367.1|62
1598379000000|2020-08-25 18:10:00|17369.2|17367.1|17369.6|17368.1|17370.1|17368.6|17368.6|17366.6|104
1598379300000|2020-08-25 18:15:00|||||||||53
1598379600000|2020-08-25 18:20:00|17370.1|17367.6|17369.5|17368|17370.6|17368.6|17369.5|17367.6|94
1598379900000|2020-08-25 18:25:00|17370.1|17367.6|17371.1|17369.6|17371.1|17369.6|17369.5|17367.5|150
1598380200000|2020-08-25 18:30:00|17371.5|17370|17372.1|17369.6|17372.1|17370|17371.5|17369.6|150
1598380500000|2020-08-25 18:35:00|17371.5|17370|17369.5|17368|17372.5|17371|17369.5|17368|383
1598380800000|2020-08-25 18:40:00|17368.9|17367.4|17370.5|17369|17371.5|17370|17368.5|17366.6|195
1598381100000|2020-08-25 18:45:00|17369.5|17368|17371.1|17369.6|17371.5|17370|17369.5|17367.6|262
1598381400000|2020-08-25 18:50:00|17370.5|17369|17372.5|17371|17373.5|17371.6|17370.1|17368.6|170
1598381700000|2020-08-25 18:55:00|17373.1|17370.6|17371.5|17370|17373.1|17371.6|17371.5|17370|384
1598382000000|2020-08-25 19:00:00|17372|17369.5|17371.5|17370|17372.5|17371|17371.5|17369.5|217
1598382300000|2020-08-25 19:05:00|17371.9|17370.4|17371.9|17370.4|17371.9|17370.4|17370.5|17369|41
1598382600000|2020-08-25 19:10:00|17371.4|17369.9|17372.4|17370.9|17373.4|17371.9|17371.4|17369.9|242
1598382900000|2020-08-25 19:15:00|17373.4|17371.9|17373|17370.5|17373.4|17371.9|17372.4|17370.5|74
1598383200000|2020-08-25 19:20:00|17372.4|17370.9|17371.8|17370.3|17373.4|17371.9|17371.4|17369.5|199
1598383500000|2020-08-25 19:25:00|17370.4|17368.9|17369.4|17367.9|17370.8|17369.3|17368.8|17366.9|151
1598383800000|2020-08-25 19:30:00|17368.8|17367.3|17367.8|17366.3|17368.8|17367.3|17367.4|17365.9|107
1598384100000|2020-08-25 19:35:00|17368.8|17366.9|17368.8|17367.3|17369.8|17367.9|17367.8|17366.3|126
1598384400000|2020-08-25 19:40:00|17369.8|17367.7|17368.4|17366.9|17369.8|17367.7|17367.8|17366.3|23
1598384700000|2020-08-25 19:45:00|17368.9|17366.4|17369.8|17368.3|17370.8|17368.9|17368.4|17366.4|105
1598385000000|2020-08-25 19:50:00|17369.4|17367.9|17369.4|17367.9|17371.4|17369.3|17369.4|17367.4|217
1598385300000|2020-08-25 19:55:00|17370.8|17368.3|17367.3|17364.8|17370.8|17369.3|17366.3|17364.8|317
1598421900000|2020-08-26 06:05:00|17339|17337.5|17338|17336.5|17339.5|17337.5|17329|17327.5|3747
1598422200000|2020-08-26 06:10:00|17339|17337.5|17339|17337.5|17341|17339.5|17338|17336.1|4170
1598422500000|2020-08-26 06:15:00|17340|17338.5|17341|17339.5|17343|17340.5|17338|17336.5|3364
1598422800000|2020-08-26 06:20:00|17340|17338.5|17344|17342.5|17344|17342.5|17340|17338.5|3045
1598423100000|2020-08-26 06:25:00|17343|17341.5|17343|17341.5|17346|17344.5|17339|17337.1|3505
1598423400000|2020-08-26 06:30:00|17344|17342.5|17346|17343.5|17347|17344.5|17342|17340.5|1149
1598423700000|2020-08-26 06:35:00|17345|17344.5|17339|17337.5|17347.4|17345.9|17339|17337.5|3814
1598424000000|2020-08-26 06:40:00|17338|17336.5|17337|17335.5|17340.4|17338.5|17335|17333.5|1328
1598424300000|2020-08-26 06:45:00|17336|17334.5|17332.9|17331.4|17336.4|17334.5|17331.9|17330.4|1901
1598424600000|2020-08-26 06:50:00|17333.5|17332|17332.9|17331.4|17333.9|17332.4|17330.9|17329.4|1575
1598424900000|2020-08-26 06:55:00|17333.9|17332.4|17320.9|17319.4|17333.9|17332.4|17319.9|17318.4|3935
1598425200000|2020-08-26 07:00:00|17321.8|17320.3|17324.3|17322.8|17328.5|17327|17316.9|17315|16758
1598425500000|2020-08-26 07:05:00|17324.9|17323.4|17321.8|17320.3|17325.3|17323.8|17315.3|17313.8|6928
1598425800000|2020-08-26 07:10:00|17322.2|17320.7|17326.3|17324.8|17329.3|17327.8|17322.2|17320.7|3771
1598426100000|2020-08-26 07:15:00|17327.3|17325.8|17317.3|17315.8|17327.3|17325.8|17312.7|17311.2|3689
1598426400000|2020-08-26 07:20:00|17317.7|17316.2|17326.3|17324.8|17326.7|17325.2|17315.7|17314.2|3893
1598426700000|2020-08-26 07:25:00|17326.7|17325.2|17324.3|17322.8|17327.7|17326.2|17324.2|17322.7|2874
1598427000000|2020-08-26 07:30:00|17324.7|17323.2|17330.7|17329.2|17331.7|17330.2|17324.7|17323.2|3903
1598427300000|2020-08-26 07:35:00|17330.3|17328.8|17336.7|17335.2|17338.7|17337.2|17330.1|17328.6|4195
1598427600000|2020-08-26 07:40:00|17336.3|17334.8|17337.7|17336.2|17338.3|17336.8|17332.7|17331.2|6193
1598427900000|2020-08-26 07:45:00|17337.8|17336.3|17340.7|17338.2|17340.7|17339.2|17333.7|17332.2|4218
1598428200000|2020-08-26 07:50:00|17339.7|17337.2|17335.2|17333.7|17340.7|17339.2|17335.1|17333.6|2203
1598428500000|2020-08-26 07:55:00|17334.7|17333.2|17339.2|17337.7|17339.2|17337.7|17332.2|17330.7|3386
1598428800000|2020-08-26 08:00:00|17339.7|17338.2|17344.2|17342.7|17344.2|17342.7|17337.2|17335.7|3596
1598429100000|2020-08-26 08:05:00|17343.6|17342.1|17344.6|17343.1|17344.6|17343.1|17338.6|17337.1|3481
1598429400000|2020-08-26 08:10:00|17344.2|17342.7|17338.2|17336.7|17346.2|17344.7|17337.3|17335.8|3558
1598429700000|2020-08-26 08:15:00|17337.8|17336.3|17342.8|17341.3|17344.2|17342.7|17337.8|17336.3|3770
1598430000000|2020-08-26 08:20:00|17342.2|17340.7|17339.7|17338.2|17343.2|17341.7|17336.2|17334.7|5100
1598430300000|2020-08-26 08:25:00|17340.2|17338.7|17336.2|17334.7|17341.2|17339.7|17336.2|17334.7|2162
1598430600000|2020-08-26 08:30:00|17335.2|17333.7|17336.2|17334.7|17341.2|17339.7|17332.7|17331.2|7060
1598430900000|2020-08-26 08:35:00|17337.2|17335.7|17336.1|17334.6|17339.7|17338.2|17336.1|17334.6|2391
1598431200000|2020-08-26 08:40:00|17335.7|17334.2|17341.1|17339.6|17341.1|17339.6|17333.7|17332.2|2924
1598431500000|2020-08-26 08:45:00|17341.7|17340.2|17342.1|17340.6|17342.1|17340.6|17337.7|17336.2|2162
1598431800000|2020-08-26 08:50:00|17341.7|17340.2|17346.1|17344.6|17346.7|17345.2|17341.7|17340.2|2809
1598432100000|2020-08-26 08:55:00|17346.2|17344.7|17338.2|17336.7|17346.7|17345.2|17338.1|17336.6|3149
1598432400000|2020-08-26 09:00:00|17338.1|17336.6|17330.1|17328.6|17338.2|17336.7|17329.7|17328.2|2640
1598432700000|2020-08-26 09:05:00|17329.7|17328.2|17332.1|17330.6|17333.1|17331.6|17327.1|17325.6|4075
1598433000000|2020-08-26 09:10:00|17332.5|17331|17332.6|17331.1|17334.5|17332.6|17331.5|17330|2757
1598433300000|2020-08-26 09:15:00|17332.1|17330.6|17329.6|17328.1|17334.1|17332.6|17328.2|17326.7|2620
1598433600000|2020-08-26 09:20:00|17330.1|17328.6|17325|17323.5|17330.6|17328.7|17324.2|17322.7|2484
1598433900000|2020-08-26 09:25:00|17324.6|17323.1|17326|17324.5|17327|17325.5|17324|17322.1|6534
1598434200000|2020-08-26 09:30:00|17325|17323.5|17308|17306.5|17325|17323.5|17308|17306.5|10596
1598434500000|2020-08-26 09:35:00|17308.6|17307.1|17317|17315.5|17317|17315.5|17308.6|17307.1|6772
1598434800000|2020-08-26 09:40:00|17316.4|17314.9|17320|17318.5|17320.4|17318.9|17315|17313.5|4209
1598435100000|2020-08-26 09:45:00|17321|17319.5|17320.4|17318.9|17321.9|17320.4|17318|17316.5|3009
1598435400000|2020-08-26 09:50:00|17320|17318.5|17311|17309.5|17320|17318.5|17308|17305.9|4528
1598435700000|2020-08-26 09:55:00|17310.8|17309.3|17316.8|17315.3|17317|17315.5|17308|17306.5|3575
1598436000000|2020-08-26 10:00:00|17317|17315.5|17316|17314.5|17318|17316.5|17313|17311.5|2671
1598436300000|2020-08-26 10:05:00|17315.8|17314.3|17318.9|17317.4|17318.9|17317.4|17315|17313.5|3083
1598436600000|2020-08-26 10:10:00|17319.9|17318.4|17322.4|17320.9|17322.9|17321.4|17319.8|17318.3|3424
1598436900000|2020-08-26 10:15:00|17321.9|17320.4|17321.9|17320.4|17324.4|17322.9|17321.4|17319.9|3387
1598437200000|2020-08-26 10:20:00|17322.9|17321.4|17324.9|17323.4|17325.4|17323.9|17321.9|17320.4|2948
1598437500000|2020-08-26 10:25:00|17324.5|17323|17322.9|17321.4|17325.9|17324.4|17321.3|17319.8|1511
1598437800000|2020-08-26 10:30:00|17323.3|17321.8|17323.3|17321.8|17325.3|17323.8|17322.9|17321.4|1006
1598438100000|2020-08-26 10:35:00|17322.9|17321.4|17321.9|17320.4|17324.9|17323.4|17320.9|17319.4|1737
1598438400000|2020-08-26 10:40:00|17321.7|17320.2|17319.9|17318.4|17322.9|17321.4|17318.9|17317.4|2413
1598438700000|2020-08-26 10:45:00|17320.9|17319.4|17317.3|17315.8|17321.3|17319.8|17316.9|17315.4|2410
1598439000000|2020-08-26 10:50:00|17316.9|17315.4|17314.9|17313.4|17317.9|17316.4|17313.7|17312.2|1816
1598439300000|2020-08-26 10:55:00|17315.3|17313.8|17319.8|17318.3|17320.3|17318.8|17314.9|17313.4|1934
1598439600000|2020-08-26 11:00:00|17320.3|17318.8|17318.8|17317.3|17322.8|17321.3|17318.4|17316.9|2126
1598439900000|2020-08-26 11:05:00|17319.4|17316.9|17319.8|17318.3|17319.8|17318.3|17315.8|17314.3|1572
1598440200000|2020-08-26 11:10:00|17320.3|17318.8|17319.2|17317.7|17321.3|17319.8|17317.2|17315.7|1293
1598440500000|2020-08-26 11:15:00|17318.8|17317.3|17321.8|17320.3|17323.2|17321.7|17317.7|17316.2|2091
1598440800000|2020-08-26 11:20:00|17321.9|17320.4|17320.8|17319.3|17322.4|17320.9|17319.4|17317.9|1716
1598441100000|2020-08-26 11:25:00|17321.2|17319.7|17321.8|17320.3|17321.8|17320.3|17317.8|17316.3|1866
1598441400000|2020-08-26 11:30:00|17322.2|17320.7|17320.2|17318.7|17322.2|17320.7|17319.8|17318.3|2159
1598441700000|2020-08-26 11:35:00|17319.8|17318.3|17320.8|17319.3|17321.8|17320.3|17318.8|17317.3|953
1598442000000|2020-08-26 11:40:00|17321.6|17320.1|17311.7|17310.2|17321.6|17320.1|17310.7|17309.2|2947
1598442300000|2020-08-26 11:45:00|17311.2|17309.7|17312.2|17310.7|17312.2|17310.7|17305.7|17304.2|5261
1598442600000|2020-08-26 11:50:00|17312.3|17310.8|17313.3|17311.8|17315.3|17313.7|17311.7|17310.2|2690
1598442900000|2020-08-26 11:55:00|17312.9|17311.4|17315.3|17312.8|17315.9|17314.4|17311.7|17310.2|1819
1598443200000|2020-08-26 12:00:00|17314.8|17313.3|17318.7|17317.2|17318.7|17317.2|17314.7|17313.2|1033
1598443500000|2020-08-26 12:05:00|17318.3|17316.8|17315.3|17313.8|17319.8|17318.3|17313.7|17312.2|2251
1598443800000|2020-08-26 12:10:00|17314.3|17312.8|17309.2|17307.7|17314.7|17313.2|17308.7|17307.2|2962
1598444100000|2020-08-26 12:15:00|17309.7|17308.2|17308.2|17306.7|17310.2|17308.7|17306.8|17305.3|2598
1598444400000|2020-08-26 12:20:00|17308.8|17307.3|17306.7|17305.2|17311.7|17310.2|17305.7|17304.2|5233
1598444700000|2020-08-26 12:25:00|17306.2|17304.7|17310.2|17308.7|17313.7|17312.2|17305.7|17303.7|2709
1598445000000|2020-08-26 12:30:00|17309.2|17307.7|17306.6|17305.1|17309.2|17307.7|17302.6|17301.1|5181
1598445300000|2020-08-26 12:35:00|17306.2|17304.7|17303.2|17301.7|17316.6|17315.1|17302.6|17300.7|8452
1598445600000|2020-08-26 12:40:00|17303.6|17302.1|17304.6|17303.1|17306.6|17305.1|17302.6|17301.1|3297
1598445900000|2020-08-26 12:45:00|17306.2|17304.7|17311.2|17309.7|17312.6|17311.1|17304.6|17303.1|4822
1598446200000|2020-08-26 12:50:00|17311.6|17310.1|17316.2|17314.7|17316.2|17314.7|17311.6|17310.1|5425
1598446500000|2020-08-26 12:55:00|17315.6|17314.1|17315.2|17313.7|17317.6|17316.1|17313.7|17311.8|3204
1598446800000|2020-08-26 13:00:00|17315.6|17314.1|17311.6|17310.1|17315.6|17314.1|17305.6|17304.1|3851
1598447100000|2020-08-26 13:05:00|17312.1|17310.6|17318.6|17317.1|17319.6|17317.6|17311.6|17310.1|3345
1598447400000|2020-08-26 13:10:00|17319.1|17317.6|17323.1|17321.6|17324.7|17323.2|17318.1|17316.6|4748
1598447700000|2020-08-26 13:15:00|17324.1|17322.6|17321.1|17319.6|17326.5|17324.6|17321.1|17319.6|3679
1598448000000|2020-08-26 13:20:00|17320.5|17319|17325.5|17324|17327.5|17325.6|17320.5|17319|2161
1598448300000|2020-08-26 13:25:00|17327.1|17325.6|17328.5|17327|17329.1|17327.6|17324.5|17323|2735
1598448600000|2020-08-26 13:30:00|17328.1|17326.6|17332.1|17330.6|17334.6|17333.1|17328.1|17326.6|6416
1598448900000|2020-08-26 13:35:00|17332.5|17331|17330.1|17328.6|17334.6|17333.1|17328.1|17326.6|4336
1598449200000|2020-08-26 13:40:00|17329.5|17328|17325.1|17323.6|17330.1|17328.6|17325.1|17323.6|3012
1598449500000|2020-08-26 13:45:00|17324.5|17323|17325|17323.5|17326.5|17324.5|17322.1|17320.6|3448
1598449800000|2020-08-26 13:50:00|17324.5|17323|17327|17325.5|17328.5|17327|17324.5|17322.5|7580
1598450100000|2020-08-26 13:55:00|17326.6|17325.1|17325|17323.5|17326.6|17325.1|17324|17322.5|3076
1598450400000|2020-08-26 14:00:00|17324|17322.5|17316|17314.5|17328|17326.5|17313|17311.5|8010
1598450700000|2020-08-26 14:05:00|17315.4|17313.9|17315.6|17314.1|17322.4|17320.9|17315|17313.5|4612
1598451000000|2020-08-26 14:10:00|17315.4|17313.9|17314|17312.5|17317|17315.5|17311.6|17310.1|4143
1598451300000|2020-08-26 14:15:00|17313.6|17312.1|17313.5|17312|17314|17312.5|17310.6|17308.5|2718
1598451600000|2020-08-26 14:20:00|17314|17312.5|17318|17316.5|17318|17316.5|17313.5|17312|5056
1598451900000|2020-08-26 14:25:00|17317.5|17316|17316|17314.5|17318|17316.5|17314.5|17313|2336
1598452200000|2020-08-26 14:30:00|17315.5|17314|17313.9|17312.4|17316.5|17315|17313|17311.5|4420
1598452500000|2020-08-26 14:35:00|17313.5|17312|17317.9|17316.4|17319.5|17318|17313.5|17312|1886
1598452800000|2020-08-26 14:40:00|17318.5|17317|17312.9|17311.4|17318.5|17317|17311.9|17310.4|2001
1598453100000|2020-08-26 14:45:00|17313.5|17311|17308.5|17307|17313.5|17311.4|17307.9|17306.4|2668
1598453400000|2020-08-26 14:50:00|17308.9|17307.4|17306.9|17305.4|17309.9|17308.4|17306.9|17305.4|2710
1598453700000|2020-08-26 14:55:00|17306.5|17305|17308.9|17307.4|17311.5|17310|17305.9|17304.4|3770
1598454000000|2020-08-26 15:00:00|17308.5|17307|17314.5|17313|17314.5|17313|17307.5|17306|3635
1598454300000|2020-08-26 15:05:00|17314.4|17312.9|17319.4|17317.9|17320.9|17319.4|17314.4|17312.9|4371
1598454600000|2020-08-26 15:10:00|17320.4|17318.9|17320.9|17319.4|17322.9|17321.4|17318.9|17317.4|6032
1598454900000|2020-08-26 15:15:00|17320.3|17318.8|17319.9|17318.4|17320.3|17318.8|17318.3|17316.4|2618
1598455200000|2020-08-26 15:20:00|17320.3|17318.8|17318.8|17317.3|17320.3|17318.8|17318.3|17316.3|1070
1598455500000|2020-08-26 15:25:00|17318.7|17317.2|17317.8|17316.3|17318.8|17317.3|17316.4|17314.9|1902
1598455800000|2020-08-26 15:30:00|17318.3|17316.8|17327.3|17325.8|17327.8|17326.3|17317.8|17316.3|2579
1598456100000|2020-08-26 15:35:00|17327.4|17325.9|17327.2|17325.7|17329.2|17327.7|17327.2|17325.3|2027
1598456400000|2020-08-26 15:40:00|17326.2|17324.7|17322.4|17320.9|17327.2|17325.7|17322.4|17320.9|1337
1598456700000|2020-08-26 15:45:00|17322.8|17321.3|17323.4|17321.9|17325.2|17323.7|17322.8|17321.3|2018
1598457000000|2020-08-26 15:50:00|17324.2|17322.7|17323.3|17321.8|17326.2|17324.7|17322.2|17320.7|558
1598457300000|2020-08-26 15:55:00|17323.8|17322.3|17326.8|17325.3|17326.8|17325.3|17323.8|17322.3|1008
1598457600000|2020-08-26 16:00:00|17327.3|17325.8|17326.8|17325.3|17327.8|17326.3|17325.8|17324.3|1639
1598457900000|2020-08-26 16:05:00|17327.2|17324.7|17326.7|17325.2|17327.2|17325.7|17325.7|17324.2|708
1598458200000|2020-08-26 16:10:00|17325.7|17324.2|17327.7|17326.2|17328.8|17327.2|17325.7|17324.2|599
1598458500000|2020-08-26 16:15:00|17327.6|17326.1|17327.2|17325.7|17327.7|17326.2|17326.7|17325.2|321
1598458800000|2020-08-26 16:20:00|17328.2|17326.7|17327.7|17326.2|17328.7|17327.2|17327.7|17326.2|458
1598459100000|2020-08-26 16:25:00|17328.1|17326.6|17325.7|17324.2|17328.1|17326.6|17325.7|17324.2|562
1598459400000|2020-08-26 16:30:00|17326.1|17324.6|17327.7|17326.2|17328.1|17326.6|17326.1|17324.6|472
1598459700000|2020-08-26 16:35:00|17328.3|17326.8|17328.1|17326.6|17329.1|17327.6|17328.1|17326.2|111
1598460000000|2020-08-26 16:40:00|17328.2|17326.7|17328.1|17326.6|17328.7|17327.2|17327.7|17326.2|130
1598460300000|2020-08-26 16:45:00|17327.1|17325.6|17327.7|17326.2|17327.7|17326.2|17327.1|17325.2|374
1598460600000|2020-08-26 16:50:00|17326.7|17325.2|17328.6|17327.1|17329.2|17327.7|17326.1|17324.6|848
1598460900000|2020-08-26 16:55:00|17328.2|17326.7|17326.6|17325.1|17329.1|17327.1|17326.1|17324.1|838
1598461200000|2020-08-26 17:00:00|17326.5|17325|17329.6|17328.1|17331.1|17329.6|17325.6|17324.1|549
1598461500000|2020-08-26 17:05:00|17330.6|17329.1|17329.6|17328.1|17331.1|17329.6|17329.6|17328.1|204
1598461800000|2020-08-26 17:10:00|17330.6|17329.1|17333.6|17332.1|17333.6|17332.1|17329.6|17328.1|607
1598462100000|2020-08-26 17:15:00|17334.6|17333.1|17337.6|17336.1|17338.2|17336.7|17334.6|17333.1|987
1598462400000|2020-08-26 17:20:00|17338.2|17336.7|17337.6|17336.1|17340.2|17338.7|17336.6|17335.1|952
1598462700000|2020-08-26 17:25:00|17336.6|17335.1|17336.6|17335.1|17339|17337.1|17336.6|17335.1|557
1598463000000|2020-08-26 17:30:00|17337.6|17336.1|17340.1|17338.6|17340.1|17338.6|17336.6|17335.1|635
1598463300000|2020-08-26 17:35:00|17340.6|17339.1|17340|17338.5|17343.6|17342.1|17339.6|17337.6|1004
1598463600000|2020-08-26 17:40:00|17339.6|17338.1|17341.5|17340|17342.5|17341|17339.5|17338|164
1598463900000|2020-08-26 17:45:00|17342.5|17341|17345.5|17344|17347|17345|17341.5|17339.6|672
1598464200000|2020-08-26 17:50:00|17346.5|17345|17347.5|17346|17348|17346|17345.5|17343.6|734
1598464500000|2020-08-26 17:55:00|17346.5|17345|17347.5|17346|17348.1|17346.6|17346.5|17345|452
1598464800000|2020-08-26 18:00:00|17346.5|17345|17347.5|17346|17349.5|17348|17346.5|17344.6|1113
1598465100000|2020-08-26 18:05:00|17348.5|17347|17345.5|17344|17348.5|17347|17344.5|17343|305
1598465400000|2020-08-26 18:10:00|17346.9|17344.4|17345.5|17344|17346.9|17345|17345.5|17344|57
1598465700000|2020-08-26 18:15:00|17346.5|17345|17341.5|17340|17346.5|17345|17341.5|17339.5|377
1598466000000|2020-08-26 18:20:00|17341.6|17340.1|17342.5|17341|17343.5|17342|17341.6|17340|230
1598466300000|2020-08-26 18:25:00|17343|17341.5|17344.4|17342.9|17345.4|17343.9|17343|17341.5|336
1598466600000|2020-08-26 18:30:00|17344.3|17342.8|17346.4|17343.9|17346.4|17344.9|17343.9|17341.9|248
1598466900000|2020-08-26 18:35:00|17345.4|17344.9|17345.4|17343.9|17346.4|17344.9|17344.4|17342.9|69
1598467200000|2020-08-26 18:40:00|17346.4|17344.9|17346.4|17344.9|17346.9|17344.9|17345.4|17343.9|151
1598467500000|2020-08-26 18:45:00|17345.4|17343.9|17346.4|17344.9|17346.4|17344.9|17345.4|17343.9|115
1598467800000|2020-08-26 18:50:00|17346.3|17344.8|17344.4|17342.9|17346.8|17344.9|17344.4|17342.9|107
1598468100000|2020-08-26 18:55:00|17345.4|17343.5|17347.4|17345.9|17348|17346.5|17345|17343.5|371
1598468400000|2020-08-26 19:00:00|17347.9|17344.9|17347.9|17346.4|17348.4|17346.4|17347.4|17344.9|108
1598468700000|2020-08-26 19:05:00|17347.4|17345.9|17344.4|17342.9|17347.4|17345.9|17344.4|17342.9|78
1598469000000|2020-08-26 19:10:00|17344.2|17342.7|17344.3|17342.8|17344.4|17342.9|17343.8|17342.3|53
1598469300000|2020-08-26 19:15:00|17343.8|17342.3|17344.3|17342.8|17344.3|17342.8|17343.8|17341.8|82
1598469600000|2020-08-26 19:20:00|17344.2|17342.7|17342.3|17340.8|17344.2|17342.7|17341.9|17340.4|95
1598469900000|2020-08-26 19:25:00|17342.5|17341|17342.3|17340.8|17343.3|17341.8|17342.3|17340.8|37
1598470200000|2020-08-26 19:30:00|17342.7|17339.8|17342.3|17340.8|17342.7|17340.8|17341.9|17339.8|48
1598470500000|2020-08-26 19:35:00|17341.7|17340.2|17340.9|17339.4|17341.7|17340.2|17340.7|17339.2|107
1598470800000|2020-08-26 19:40:00|17340.7|17339.2|17340.8|17339.3|17340.9|17339.4|17340.7|17339.2|87
1598471100000|2020-08-26 19:45:00|17340.7|17339.2|17340.8|17339.3|17340.8|17339.3|17340.7|17339.2|54
1598471400000|2020-08-26 19:50:00|17341.3|17338.8|17341.3|17339.8|17342.3|17340.8|17340.8|17338.8|99
1598471700000|2020-08-26 19:55:00|17342.3|17340.8|17341.8|17339.3|17342.7|17341.2|17341.3|17338.8|220
1598508300000|2020-08-27 06:05:00|17343|17341.5|17340.9|17339.4|17345|17343.5|17339.9|17338.4|2113
1598508600000|2020-08-27 06:10:00|17340.4|17338.9|17341.9|17340.4|17342.4|17340.4|17338.9|17337.4|2113
1598508900000|2020-08-27 06:15:00|17340.9|17339.4|17337.9|17336.4|17343.5|17342|17337.9|17336|2712
1598509200000|2020-08-27 06:20:00|17338.5|17337|17345.9|17344.4|17345.9|17344.4|17337.9|17336|2776
1598509500000|2020-08-27 06:25:00|17346.5|17345|17350.9|17349.4|17352.3|17350.4|17346.5|17345|3072
1598509800000|2020-08-27 06:30:00|17349.9|17348.4|17348.9|17347.4|17352.3|17350.4|17348.3|17346.8|2583
1598510100000|2020-08-27 06:35:00|17349.9|17348.4|17348.9|17347.4|17351.9|17349.8|17348.4|17346.9|1034
1598510400000|2020-08-27 06:40:00|17349.9|17348.4|17351.9|17350.4|17352.9|17351.4|17348.9|17347.4|1928
1598510700000|2020-08-27 06:45:00|17352.9|17351.4|17356.9|17355.4|17359.4|17357.9|17352.9|17351.4|3623
1598511000000|2020-08-27 06:50:00|17356.4|17354.9|17348.8|17347.3|17356.9|17355.4|17347.4|17345.3|3626
1598511300000|2020-08-27 06:55:00|17349.8|17348.3|17348.8|17347.3|17351.8|17350.3|17347.8|17346.3|1537
1598511600000|2020-08-27 07:00:00|17348|17346.5|17346.8|17345.3|17351.3|17349.8|17345.4|17343.9|2545
1598511900000|2020-08-27 07:05:00|17346.3|17344.8|17350.2|17348.7|17353.2|17351.7|17345.8|17344.3|2256
1598512200000|2020-08-27 07:10:00|17350.4|17348.9|17360.8|17359.3|17362.8|17361.3|17349.2|17347.3|5993
1598512500000|2020-08-27 07:15:00|17360.7|17359.2|17367.8|17366.3|17370.8|17369.3|17359.2|17357.3|5725
1598512800000|2020-08-27 07:20:00|17367.4|17365.9|17360.3|17358.8|17367.4|17365.9|17360.3|17358.8|5289
1598513100000|2020-08-27 07:25:00|17360.2|17358.7|17359.3|17357.8|17361.3|17359.8|17358.3|17356.8|3336
1598513400000|2020-08-27 07:30:00|17358.8|17357.3|17368.8|17367.3|17368.8|17367.3|17357.8|17356.3|3463
1598513700000|2020-08-27 07:35:00|17369.8|17368.3|17363.7|17362.2|17371.2|17369.7|17362.7|17361.2|3614
1598514000000|2020-08-27 07:40:00|17364.2|17362.7|17360.3|17358.8|17365.2|17363.7|17358.7|17357.2|2396
1598514300000|2020-08-27 07:45:00|17360.7|17359.2|17360.7|17359.2|17362.2|17360.7|17359.3|17357.8|1763
1598514600000|2020-08-27 07:50:00|17361.2|17359.7|17360.7|17359.2|17364.3|17362.8|17359.2|17357.7|1807
1598514900000|2020-08-27 07:55:00|17361.2|17359.7|17360.1|17358.6|17361.7|17360.2|17359.7|17358.2|1522
1598515200000|2020-08-27 08:00:00|17359.7|17358.2|17358.3|17356.8|17361.7|17360.2|17357.7|17356.2|1915
1598515500000|2020-08-27 08:05:00|17358.7|17357.2|17359.7|17358.2|17363.7|17362.2|17357.2|17355.7|4844
1598515800000|2020-08-27 08:10:00|17360.2|17358.7|17362.2|17360.7|17367.7|17365.6|17360.2|17358.7|3907
1598516100000|2020-08-27 08:15:00|17362.7|17360.2|17368.2|17366.7|17370.7|17369.2|17362.2|17360.2|2623
1598516400000|2020-08-27 08:20:00|17368.7|17367.2|17373.7|17371.2|17373.7|17371.7|17368.7|17367.2|3829
1598516700000|2020-08-27 08:25:00|17373.1|17371.6|17373.6|17372.1|17375.2|17373.7|17371.1|17369.1|2795
1598517000000|2020-08-27 08:30:00|17374.1|17372.6|17375.2|17373.7|17377.2|17375.7|17373.6|17372.1|1996
1598517300000|2020-08-27 08:35:00|17375.6|17374.1|17372.2|17370.7|17378.6|17376.7|17372.2|17370.7|2389
1598517600000|2020-08-27 08:40:00|17372.6|17371.1|17375.6|17373.1|17375.6|17373.7|17371.2|17369.7|3536
1598517900000|2020-08-27 08:45:00|17375|17373.5|17378.2|17376.7|17378.6|17377.1|17374.6|17373.1|2489
1598518200000|2020-08-27 08:50:00|17378|17376.5|17376.1|17374.6|17378.6|17377.1|17375.6|17374.1|2024
1598518500000|2020-08-27 08:55:00|17376.6|17375.1|17375.6|17374.1|17377|17375.5|17374|17372.5|2337
1598518800000|2020-08-27 09:00:00|17375.1|17373.6|17379|17377.5|17379.6|17377.6|17374.6|17373.1|2585
1598519100000|2020-08-27 09:05:00|17378.6|17377.1|17383.6|17382.1|17386|17384.1|17377.6|17376.1|3701
1598519400000|2020-08-27 09:10:00|17384|17381.5|17383.1|17381.6|17385.5|17384|17381.1|17379.6|2683
1598519700000|2020-08-27 09:15:00|17383.5|17382|17382.1|17380.6|17384.5|17383|17381.5|17380|16172
1598520000000|2020-08-27 09:20:00|17382|17380.5|17385|17383.5|17385.5|17384|17381.1|17379.6|3241
1598520300000|2020-08-27 09:25:00|17385.1|17383.6|17382.1|17380.6|17388.5|17386.6|17382.1|17380.6|3288
1598520600000|2020-08-27 09:30:00|17382.5|17381|17381.1|17379.6|17385.1|17383.6|17380.9|17379.4|1282
1598520900000|2020-08-27 09:35:00|17380.5|17379|17380.9|17379.4|17381.5|17379.6|17378.1|17376.6|2895
1598521200000|2020-08-27 09:40:00|17381.1|17379.6|17381|17379.5|17381.9|17380.4|17379|17377|2105
1598521500000|2020-08-27 09:45:00|17380.9|17379.4|17387.5|17386|17388.5|17387|17380.9|17379.4|2109
1598521800000|2020-08-27 09:50:00|17387|17385.5|17388.5|17387|17393|17391.5|17387|17385.5|5136
1598522100000|2020-08-27 09:55:00|17389|17387.5|17389.4|17387.9|17391.5|17390|17387.5|17386|3415
1598522400000|2020-08-27 10:00:00|17390.4|17388.9|17388.4|17386.9|17391.4|17389.9|17388.4|17386.9|1957
1598522700000|2020-08-27 10:05:00|17388.3|17386.8|17387.4|17385.9|17389.4|17387.9|17387.4|17385.9|2213
1598523000000|2020-08-27 10:10:00|17387|17385.5|17387.4|17385.9|17387.4|17385.9|17386|17384.5|1974
1598523300000|2020-08-27 10:15:00|17387|17385.5|17384.4|17382.9|17387|17385.5|17382|17380.5|2409
1598523600000|2020-08-27 10:20:00|17384|17382.5|17382.8|17381.3|17386.4|17384.9|17380.4|17378.9|3273
1598523900000|2020-08-27 10:25:00|17382.4|17380.9|17379.8|17378.3|17383.9|17382.4|17379.8|17378.3|2654
1598524200000|2020-08-27 10:30:00|17379.9|17378.4|17378.9|17377.4|17380.4|17378.9|17378.4|17376.9|3220
1598524500000|2020-08-27 10:35:00|17379.4|17377.9|17380.4|17378.9|17381.4|17379.4|17378.9|17377.4|1971
1598524800000|2020-08-27 10:40:00|17380.8|17379.3|17380.3|17378.8|17380.8|17379.3|17378.4|17376.9|1311
1598525100000|2020-08-27 10:45:00|17380.9|17379.4|17379.3|17377.8|17382.3|17379.8|17377.9|17376.4|1735
1598525400000|2020-08-27 10:50:00|17379.8|17378.3|17378.9|17377.4|17380.3|17378.8|17377.3|17375.8|1106
1598525700000|2020-08-27 10:55:00|17379.3|17377.8|17377.9|17376.4|17380.3|17378.8|17376.3|17374.8|3018
1598526000000|2020-08-27 11:00:00|17378.8|17377.3|17379.3|17377.8|17379.7|17378.2|17377.3|17375.8|1853
1598526300000|2020-08-27 11:05:00|17379.7|17378.2|17378.7|17377.2|17382.3|17380.8|17378.3|17376.8|1532
1598526600000|2020-08-27 11:10:00|17379.3|17377.8|17380.3|17378.8|17382.3|17380.8|17378.9|17377.4|2454
1598526900000|2020-08-27 11:15:00|17379.7|17378.2|17384.8|17383.3|17385.3|17383.3|17379.7|17377.8|1272
1598527200000|2020-08-27 11:20:00|17384.7|17383.2|17386.3|17384.8|17386.7|17385.2|17381.7|17380.2|3163
1598527500000|2020-08-27 11:25:00|17385.8|17384.3|17387.3|17385.8|17387.8|17386.3|17384.8|17383.3|2657
1598527800000|2020-08-27 11:30:00|17387.7|17386.2|17387.8|17386.3|17389.3|17387.3|17386.8|17385.3|11564
1598528100000|2020-08-27 11:35:00|17388.8|17387.3|17385.8|17384.3|17388.8|17387.3|17384.8|17383.3|2353
1598528400000|2020-08-27 11:40:00|17386.2|17384.7|17386.8|17385.3|17387.7|17386.2|17385.2|17383.7|1841
1598528700000|2020-08-27 11:45:00|17386.7|17385.2|17384.6|17383.1|17386.8|17385.3|17383.8|17382.3|1727
1598529000000|2020-08-27 11:50:00|17384.8|17383.3|17383.8|17382.3|17385.2|17383.7|17383.8|17382.3|1532
1598529300000|2020-08-27 11:55:00|17382.8|17381.3|17382.8|17381.3|17385.2|17383.3|17382.2|17380.7|1190
1598529600000|2020-08-27 12:00:00|17383.6|17382.1|17384.7|17383.2|17385.2|17383.7|17379.6|17377.7|2600
1598529900000|2020-08-27 12:05:00|17385.2|17383.7|17385.2|17383.7|17385.6|17384.1|17382.7|17381.2|1508
1598530200000|2020-08-27 12:10:00|17384.2|17382.7|17383.2|17381.7|17386.2|17384.7|17381.2|17379.7|5256
1598530500000|2020-08-27 12:15:00|17382.7|17381.2|17389.1|17387.6|17390.7|17389.2|17382.7|17381.2|3215
1598530800000|2020-08-27 12:20:00|17388.6|17387.1|17387.1|17385.6|17391.6|17390.1|17381.1|17379.6|6059
1598531100000|2020-08-27 12:25:00|17387.6|17386.1|17384.1|17382.6|17387.7|17386.2|17382.1|17380.2|2281
1598531400000|2020-08-27 12:30:00|17384.2|17382.7|17380.1|17378.6|17388.1|17386.6|17378.7|17377.2|2386
1598531700000|2020-08-27 12:35:00|17380.7|17379.2|17379.1|17377.6|17383.7|17382.2|17377.7|17376.2|2419
1598532000000|2020-08-27 12:40:00|17379.7|17378.2|17384.7|17383.2|17386.1|17384.6|17378.1|17376.2|3983
1598532300000|2020-08-27 12:45:00|17384.5|17383|17386.5|17385|17386.6|17385.1|17383.1|17381.6|2287
1598532600000|2020-08-27 12:50:00|17386.1|17384.6|17378.5|17377|17388.1|17386.6|17378.1|17376.6|3721
1598532900000|2020-08-27 12:55:00|17378.1|17376.6|17373.1|17371.6|17379.1|17377.6|17373.1|17371.6|5449
1598533200000|2020-08-27 13:00:00|17371.6|17370.1|17375|17373.5|17375.5|17374|17371.5|17370|3279
1598533500000|2020-08-27 13:05:00|17374.6|17373.1|17375|17373.5|17376|17374.5|17365.6|17364.1|4033
1598533800000|2020-08-27 13:10:00|17375.6|17374.1|17405|17403.5|17407|17405.5|17375.6|17373.1|18448
1598534100000|2020-08-27 13:15:00|17404.6|17403.1|17406|17404.5|17406.6|17405.1|17397.6|17396.1|7269
1598534400000|2020-08-27 13:20:00|17406.6|17404.1|17390.6|17389.1|17406.6|17404.5|17389.6|17388.1|6309
1598534700000|2020-08-27 13:25:00|17391.6|17389.5|17392|17390.5|17392.6|17391.1|17384|17382.1|13568
1598535000000|2020-08-27 13:30:00|17393|17391.1|17371.5|17370|17393|17391.5|17368.5|17367|6859
1598535300000|2020-08-27 13:35:00|17372|17370.5|17372|17370.5|17374|17372.5|17364.4|17362.9|7323
1598535600000|2020-08-27 13:40:00|17372.4|17370.9|17348|17346.5|17372.5|17371|17340.5|17339|10005
1598535900000|2020-08-27 13:45:00|17346.5|17345|17337.5|17336|17346.5|17345|17330.4|17328.9|9990
1598536200000|2020-08-27 13:50:00|17337|17335.5|17331.9|17330.4|17338.5|17337|17326.4|17324.9|9652
1598536500000|2020-08-27 13:55:00|17331.4|17329.9|17332.9|17331.4|17333.9|17332.4|17325.5|17324|4743
1598536800000|2020-08-27 14:00:00|17332.4|17330.9|17326.4|17324.9|17336.4|17334.4|17325.4|17323.4|6284
1598537100000|2020-08-27 14:05:00|17325.9|17324.4|17332.9|17331.4|17337.9|17336.4|17324.4|17322.9|5561
1598537400000|2020-08-27 14:10:00|17332.5|17331|17342.9|17341.4|17344.9|17343.4|17332.5|17331|5627
1598537700000|2020-08-27 14:15:00|17341.9|17340.4|17339.4|17337.9|17344.3|17342.8|17331.3|17329.4|6264
1598538000000|2020-08-27 14:20:00|17339.9|17338.4|17328.4|17326.9|17339.9|17338.4|17325.9|17324.4|4773
1598538300000|2020-08-27 14:25:00|17328.3|17326.8|17334.4|17332.9|17338.9|17336.9|17327.9|17326.4|5363
1598538600000|2020-08-27 14:30:00|17335.9|17334.4|17333.3|17331.8|17338.9|17337.4|17330.4|17328.4|4759
1598538900000|2020-08-27 14:35:00|17333.9|17331.4|17332.4|17330.9|17336.3|17334.8|17330.4|17328.9|3283
1598539200000|2020-08-27 14:40:00|17332.8|17331.3|17327.4|17325.9|17335.4|17333.9|17324.8|17323.3|5297
1598539500000|2020-08-27 14:45:00|17328.8|17327.3|17310.7|17309.2|17330.8|17328.9|17309.8|17307.9|27838
1598539800000|2020-08-27 14:50:00|17310.3|17308.8|17296.7|17295.2|17312.7|17311.2|17296.7|17295.2|9452
1598540100000|2020-08-27 14:55:00|17297.3|17295.8|17294.2|17292.7|17297.7|17296.2|17291.2|17289.7|6375
1598540400000|2020-08-27 15:00:00|17294.1|17292.6|17281.2|17279.7|17298.2|17296.7|17280.1|17278.2|8571
1598540700000|2020-08-27 15:05:00|17281.1|17279.6|17295.2|17293.7|17296.7|17295.2|17281.1|17279.6|9229
1598541000000|2020-08-27 15:10:00|17295.1|17293.6|17295.6|17294.1|17302.1|17300.6|17291.2|17289.7|7795
1598541300000|2020-08-27 15:15:00|17294.6|17293.1|17301.6|17300.1|17303.1|17301.6|17294.6|17293.1|4783
1598541600000|2020-08-27 15:20:00|17301.1|17299.6|17306.2|17304.7|17310.1|17308.6|17301.1|17299.6|4547
1598541900000|2020-08-27 15:25:00|17307.2|17305.7|17300.2|17298.7|17308.6|17307.1|17298.2|17296.7|4119
1598542200000|2020-08-27 15:30:00|17299.6|17298.1|17306.6|17305.1|17309.2|17307.7|17299.6|17298.1|2896
1598542500000|2020-08-27 15:35:00|17307|17305.5|17307.2|17305.7|17309|17307.5|17305.6|17304.1|1207
1598542800000|2020-08-27 15:40:00|17307|17305.5|17310.6|17309.1|17314|17312.5|17306.2|17304.7|2882
1598543100000|2020-08-27 15:45:00|17310.1|17308.6|17310.1|17308.6|17313.6|17311.6|17309.1|17307.6|2749
1598543400000|2020-08-27 15:50:00|17311.1|17309.6|17310.1|17308.6|17314.6|17313.1|17309.1|17307.6|2114
1598543700000|2020-08-27 15:55:00|17309.6|17308.1|17308.1|17306.6|17311.6|17310.1|17307.6|17305.6|1561
1598544000000|2020-08-27 16:00:00|17308.2|17306.7|17306.1|17304.6|17309.1|17307.6|17303.5|17302|2014
1598544300000|2020-08-27 16:05:00|17305.1|17303.6|17306.1|17304.6|17307.1|17305.6|17304.1|17302.6|1138
1598544600000|2020-08-27 16:10:00|17307.1|17305.6|17312.1|17310.6|17313|17311.5|17307.1|17305.6|3606
1598544900000|2020-08-27 16:15:00|17312|17310.5|17309.5|17308|17312|17310.5|17307.1|17305.6|1791
1598545200000|2020-08-27 16:20:00|17310.5|17308.6|17308.1|17306.6|17313.5|17311.6|17308.1|17306.6|985
1598545500000|2020-08-27 16:25:00|17307.9|17306.4|17307|17305.5|17309.5|17307.4|17304.5|17302.6|932
1598545800000|2020-08-27 16:30:00|17308.5|17306|17307|17305.5|17309.5|17307|17305|17303.5|668
1598546100000|2020-08-27 16:35:00|17307.5|17306|17310|17308.5|17312|17310.5|17307|17305.5|668
1598546400000|2020-08-27 16:40:00|17310.5|17309|17306|17304.5|17311.5|17309.5|17306|17304.5|548
1598546700000|2020-08-27 16:45:00|17307|17305.5|17303|17301.5|17307.5|17306|17302|17300.5|1154
1598547000000|2020-08-27 16:50:00|17303.4|17300.9|17303|17301.5|17306.4|17304.5|17302|17300.5|1003
1598547300000|2020-08-27 16:55:00|17302.9|17301.4|17300.4|17298.9|17303.4|17301.5|17298.4|17296.9|1097
1598547600000|2020-08-27 17:00:00|17300|17298.5|17310.4|17308.9|17311.4|17309.9|17300|17297.9|1728
1598547900000|2020-08-27 17:05:00|17310.9|17307.9|17310.8|17309.3|17314.8|17312.9|17309.4|17307.5|644
1598548200000|2020-08-27 17:10:00|17311.8|17309.9|17304.8|17302.3|17311.8|17309.9|17304.4|17302.3|391
1598548500000|2020-08-27 17:15:00|17303.8|17302.9|17306.4|17304.9|17308.8|17306.9|17303.8|17302.9|318
1598548800000|2020-08-27 17:20:00|17306.5|17305|17303.4|17301.9|17309.4|17307.3|17303.4|17301.4|482
1598549100000|2020-08-27 17:25:00|17303.9|17302.4|17302.9|17301.4|17306.8|17304.9|17301.4|17299.4|600
1598549400000|2020-08-27 17:30:00|17302.5|17300.4|17302.3|17300.8|17303.4|17301.9|17300.4|17298.4|877
1598549700000|2020-08-27 17:35:00|17301.3|17299.8|17303.3|17301.8|17305.8|17303.8|17301.3|17299.8|315
1598550000000|2020-08-27 17:40:00|17302.9|17301.4|17305.8|17304.3|17306.8|17304.8|17302.3|17300.8|306
1598550300000|2020-08-27 17:45:00|17305.9|17304.4|17300.3|17298.8|17307.9|17305.8|17300.3|17298.8|345
1598550600000|2020-08-27 17:50:00|17301.3|17299.8|17302.3|17300.8|17303.8|17301.8|17300.3|17298.4|477
1598550900000|2020-08-27 17:55:00|17302.7|17300.2|17302.3|17300.8|17302.9|17301.4|17300.9|17299.2|113
1598551200000|2020-08-27 18:00:00|17302.9|17300.4|17300.3|17298.8|17303.7|17301.8|17299.3|17297.8|326
1598551500000|2020-08-27 18:05:00|17300.8|17299.3|17300.8|17299.3|17302.3|17300.8|17300.8|17298.3|128
1598551800000|2020-08-27 18:10:00|17301.3|17298.8|17299.3|17297.8|17301.7|17299.8|17298.3|17296.8|100
1598552100000|2020-08-27 18:15:00|17299.1|17297.6|17296.8|17294.3|17299.7|17298.2|17296.3|17294.3|660
1598552400000|2020-08-27 18:20:00|17297.3|17295.3|17296.2|17294.7|17297.7|17295.8|17295.7|17293.7|437
1598552700000|2020-08-27 18:25:00|17297.8|17296.3|17298.2|17296.7|17301.2|17299.7|17296.7|17294.7|338
1598553000000|2020-08-27 18:30:00|17297.2|17295.7|17297.2|17294.7|17297.2|17295.7|17295.7|17293.7|390
1598553300000|2020-08-27 18:35:00|17296.7|17295.2|17298.2|17296.7|17298.8|17296.7|17296.2|17294.3|82
1598553600000|2020-08-27 18:40:00|17297.2|17295.7|17293.2|17291.7|17297.2|17295.7|17293.2|17291.3|125
1598553900000|2020-08-27 18:45:00|17293.8|17291.3|17296.2|17294.7|17296.2|17294.7|17293.2|17291.3|87
1598554200000|2020-08-27 18:50:00|17296.1|17294.6|17294.2|17292.7|17296.2|17294.7|17292.7|17291.2|190
1598554500000|2020-08-27 18:55:00|17294.6|17292.1|17295.6|17293.1|17296.6|17294.7|17293.2|17291.2|170
1598554800000|2020-08-27 19:00:00|17294.2|17292.7|17293.6|17291.1|17294.2|17292.7|17291.7|17290.2|735
1598555100000|2020-08-27 19:05:00|17293.2|17291.7|17291.7|17290.2|17295.7|17293.7|17291.1|17289.2|409
1598555400000|2020-08-27 19:10:00|17291.1|17289.6|17294.1|17292.6|17294.1|17292.6|17291.1|17289.2|635
1598555700000|2020-08-27 19:15:00|17293.6|17291.6|17290.7|17289.2|17293.6|17292.1|17289.1|17287.2|218
1598556000000|2020-08-27 19:20:00|17290.8|17289.3|17292.1|17290.6|17292.7|17291.2|17290.8|17289.3|76
1598556300000|2020-08-27 19:25:00|17292.7|17291.2|17294.1|17292.6|17294.1|17292.6|17292.1|17290.2|98
1598556600000|2020-08-27 19:30:00|17294|17292.5|17293.1|17291.6|17295.1|17293.2|17292.1|17290.6|193
1598556900000|2020-08-27 19:35:00|17293.7|17291.2|17295.1|17293.6|17295.1|17293.6|17293.1|17291.1|163
1598557200000|2020-08-27 19:40:00|17294.6|17293.1|17295.1|17293.6|17296.1|17294.1|17294.6|17293.1|90
1598557500000|2020-08-27 19:45:00|17294.2|17292.7|17296.1|17294.6|17296.1|17294.6|17294.1|17292.1|226
1598557800000|2020-08-27 19:50:00|17295.1|17293.6|17294|17292.5|17295.5|17293.6|17294|17292.5|220
1598558100000|2020-08-27 19:55:00|17294.6|17292.1|17293|17291.5|17296|17294.5|17293|17291.5|415
1598594700000|2020-08-28 06:05:00|17269.7|17268.2|17269.7|17268.2|17272.7|17271.2|17266.7|17265.2|4388
1598595000000|2020-08-28 06:10:00|17266.7|17265.2|17272.7|17271.2|17273.7|17272.2|17266.3|17264.2|7438
1598595300000|2020-08-28 06:15:00|17272.2|17270.7|17274.7|17273.2|17277.7|17276.2|17266.7|17265.2|3533
1598595600000|2020-08-28 06:20:00|17275.2|17272.7|17276.7|17275.2|17277.7|17276.2|17271.7|17270.2|9100
1598595900000|2020-08-28 06:25:00|17277.7|17276.2|17276.7|17275.2|17278.1|17276.2|17270.7|17269.2|3644
1598596200000|2020-08-28 06:30:00|17275.7|17274.2|17284.7|17283.2|17286.2|17284.7|17273.7|17272.2|8167
1598596500000|2020-08-28 06:35:00|17285.1|17282.6|17291.7|17290.2|17291.7|17290.2|17283.7|17282.2|5187
1598596800000|2020-08-28 06:40:00|17292.1|17289.6|17286.2|17284.7|17292.7|17291.2|17285.7|17284.2|5721
1598597100000|2020-08-28 06:45:00|17286.1|17284.6|17283.6|17282.1|17286.7|17285.2|17282.6|17281.1|4531
1598597400000|2020-08-28 06:50:00|17282.6|17281.1|17280.6|17279.1|17283.6|17282.1|17278.6|17276.7|3705
1598597700000|2020-08-28 06:55:00|17281.2|17279.7|17281.6|17280.1|17283.6|17282.1|17279.6|17277.7|4338
1598598000000|2020-08-28 07:00:00|17281.1|17279.6|17268.6|17267.1|17282.6|17281.1|17268.6|17267.1|6870
1598598300000|2020-08-28 07:05:00|17269.6|17268.1|17276.6|17275.1|17277|17275.5|17268.1|17266.1|5351
1598598600000|2020-08-28 07:10:00|17276.2|17274.7|17275.2|17273.7|17276.6|17275.1|17267|17265.5|7048
1598598900000|2020-08-28 07:15:00|17275.6|17274.1|17268.1|17266.6|17277.6|17276.1|17265.6|17264.1|4343
1598599200000|2020-08-28 07:20:00|17267.6|17266.1|17262.6|17261.1|17268.6|17267.1|17260.6|17259.1|3471
1598599500000|2020-08-28 07:25:00|17263.1|17261.6|17266.6|17265.1|17269|17267.5|17262.1|17260.6|3687
1598599800000|2020-08-28 07:30:00|17266.1|17264.6|17269.1|17267.6|17270.6|17269.1|17260|17258.1|5383
1598600100000|2020-08-28 07:35:00|17269.5|17268|17272.5|17271|17275.5|17274|17268.1|17266.6|3402
1598600400000|2020-08-28 07:40:00|17273|17271.5|17273.5|17272|17275.5|17274|17271.5|17270|4911
1598600700000|2020-08-28 07:45:00|17273|17271.5|17276.5|17275|17277|17275.5|17267.1|17265.6|3475
1598601000000|2020-08-28 07:50:00|17276.1|17274.6|17278.5|17277|17279.1|17277.6|17273|17271|3024
1598601300000|2020-08-28 07:55:00|17278.1|17276.6|17277.5|17276|17278.5|17276.6|17272.5|17271|2686
1598601600000|2020-08-28 08:00:00|17277.1|17275.6|17279|17277.5|17284.9|17283.4|17276.9|17275|4364
1598601900000|2020-08-28 08:05:00|17279.5|17278|17276|17274.5|17280.9|17279.4|17275.9|17274.4|6446
1598602200000|2020-08-28 08:10:00|17277.9|17276.4|17280.5|17279|17281.5|17280|17274.5|17273|4960
1598602500000|2020-08-28 08:15:00|17280|17278.5|17270.5|17269|17280.9|17279.4|17270.5|17269|3417
1598602800000|2020-08-28 08:20:00|17270|17268.5|17269|17267.5|17273.5|17272|17267.4|17265.9|4146
1598603100000|2020-08-28 08:25:00|17268.4|17266.9|17281|17279.5|17281|17279.5|17268|17266.5|3091
1598603400000|2020-08-28 08:30:00|17280.9|17279.4|17278.4|17276.9|17283.9|17282.4|17275.4|17273.9|4608
1598603700000|2020-08-28 08:35:00|17277.9|17276.4|17274.4|17272.9|17281.4|17279.9|17273.4|17271.9|2807
1598604000000|2020-08-28 08:40:00|17274.9|17273.4|17277.4|17275.9|17281.4|17279.9|17274|17272.5|2887
1598604300000|2020-08-28 08:45:00|17277|17275.5|17279.8|17278.3|17281.8|17280.3|17276|17274.5|3539
1598604600000|2020-08-28 08:50:00|17279.4|17277.9|17277.4|17275.9|17281.8|17280.3|17277.4|17275.9|3947
1598604900000|2020-08-28 08:55:00|17277.8|17276.3|17277.4|17275.9|17279.8|17278.3|17274.4|17272.9|4503
1598605200000|2020-08-28 09:00:00|17276.9|17275.4|17282.4|17280.9|17287.2|17285.4|17276.9|17275.4|4199
1598605500000|2020-08-28 09:05:00|17282.9|17281.4|17276.8|17275.3|17283.8|17282.3|17276.3|17274.8|5209
1598605800000|2020-08-28 09:10:00|17276.9|17275.4|17279.3|17277.8|17281.3|17279.8|17276.3|17274.8|3467
1598606100000|2020-08-28 09:15:00|17279.8|17278.3|17285.8|17284.3|17287.8|17286.3|17278.3|17276.8|3930
1598606400000|2020-08-28 09:20:00|17285.3|17283.8|17287.3|17285.8|17290.3|17288.8|17283.3|17281.8|3377
1598606700000|2020-08-28 09:25:00|17287.8|17286.3|17293.7|17292.2|17294.3|17292.4|17286.3|17284.8|3695
1598607000000|2020-08-28 09:30:00|17292.9|17291.4|17302.3|17300.8|17302.7|17301.2|17292.3|17290.8|6848
1598607300000|2020-08-28 09:35:00|17301.9|17300.4|17305.3|17303.8|17307.8|17306.3|17301.9|17300.4|5470
1598607600000|2020-08-28 09:40:00|17305.7|17304.2|17303.3|17301.8|17307.3|17305.8|17301.7|17300.2|3907
1598607900000|2020-08-28 09:45:00|17302.8|17301.3|17304.8|17303.3|17306.3|17304.8|17301.7|17299.8|4341
1598608200000|2020-08-28 09:50:00|17305.3|17303.8|17307.3|17305.8|17308.3|17306.3|17304.8|17303.3|1336
1598608500000|2020-08-28 09:55:00|17306.3|17304.8|17309.2|17307.7|17312.7|17311.2|17305.8|17304.3|3830
1598608800000|2020-08-28 10:00:00|17309.7|17308.2|17310.2|17308.7|17310.2|17308.7|17306.8|17305.3|2334
1598609100000|2020-08-28 10:05:00|17309.7|17308.2|17311.8|17310.3|17313.2|17311.3|17307.2|17305.7|3378
1598609400000|2020-08-28 10:10:00|17312.2|17310.7|17309.8|17308.3|17315.8|17314.3|17309.2|17307.7|4639
1598609700000|2020-08-28 10:15:00|17309.7|17308.2|17306.2|17304.7|17311.2|17309.3|17304.6|17303.1|6428
1598610000000|2020-08-28 10:20:00|17306.6|17305.1|17308.7|17307.2|17309.2|17307.7|17305.8|17304.3|17725
1598610300000|2020-08-28 10:25:00|17309.2|17307.7|17305.7|17304.2|17311.2|17309.7|17305.7|17304.2|1693
1598610600000|2020-08-28 10:30:00|17305.6|17304.1|17305.7|17304.2|17308.2|17306.7|17305.6|17304.1|3042
1598610900000|2020-08-28 10:35:00|17306.7|17305.2|17312.7|17311.2|17312.7|17311.2|17305.7|17304.2|3493
1598611200000|2020-08-28 10:40:00|17312.6|17311.1|17311.1|17309.6|17315.1|17313.6|17310.1|17308.6|3252
1598611500000|2020-08-28 10:45:00|17312.1|17310.2|17310.7|17309.2|17312.7|17311.2|17309.7|17308.2|2047
1598611800000|2020-08-28 10:50:00|17310.2|17308.7|17313.1|17311.6|17315.7|17314.2|17309.7|17308.2|3161
1598612100000|2020-08-28 10:55:00|17312.7|17311.2|17306.1|17304.6|17313.1|17311.6|17305.7|17304.2|2491
1598612400000|2020-08-28 11:00:00|17305.7|17304.2|17306.1|17304.6|17310.1|17308.6|17305.1|17303.2|1798
1598612700000|2020-08-28 11:05:00|17305.7|17304.2|17306.1|17304.6|17307.5|17306|17303.1|17301.6|2689
1598613000000|2020-08-28 11:10:00|17305.6|17304.1|17305.6|17304.1|17306.6|17305.1|17303.5|17302|1385
1598613300000|2020-08-28 11:15:00|17306.5|17305|17305.1|17303.6|17307.5|17306|17303.6|17302.1|1992
1598613600000|2020-08-28 11:20:00|17305.5|17304|17311.1|17309.6|17312.1|17310|17303.1|17301.6|1928
1598613900000|2020-08-28 11:25:00|17311.5|17310|17312|17310.5|17314.1|17312.6|17310.5|17309|1090
1598614200000|2020-08-28 11:30:00|17310.6|17309.1|17310|17308.5|17311|17309.5|17306.5|17304.5|2076
1598614500000|2020-08-28 11:35:00|17309.6|17308.1|17306.6|17305.1|17309.6|17308.1|17306.6|17305.1|1164
1598614800000|2020-08-28 11:40:00|17307|17305.5|17304.6|17303.1|17310|17308.5|17304|17302.5|2170
1598615100000|2020-08-28 11:45:00|17304.5|17303|17305|17303.5|17307|17305.5|17303.6|17302.1|1765
1598615400000|2020-08-28 11:50:00|17305.6|17304.1|17302.6|17301.1|17307|17305.1|17302.6|17301.1|1154
1598615700000|2020-08-28 11:55:00|17302.5|17301|17303|17301.5|17304.5|17303|17301.5|17300|2777
1598616000000|2020-08-28 12:00:00|17302.5|17301|17307.5|17306|17308|17306.5|17302|17300.5|4436
1598616300000|2020-08-28 12:05:00|17307|17305.5|17307.5|17306|17309|17307.5|17305|17303.5|2569
1598616600000|2020-08-28 12:10:00|17308|17305.5|17307|17305.5|17310|17308|17305.5|17304|1979
1598616900000|2020-08-28 12:15:00|17307.5|17306|17313.5|17312|17313.5|17312|17307.5|17306|2254
1598617200000|2020-08-28 12:20:00|17313.4|17311.9|17311.5|17310|17316.9|17314.9|17311.4|17309.9|2870
1598617500000|2020-08-28 12:25:00|17311.9|17310.4|17311.9|17310.4|17313.5|17312|17310.5|17309|3138
1598617800000|2020-08-28 12:30:00|17312.5|17311|17305.9|17304.4|17313.5|17312|17303.9|17302.4|4124
1598618100000|2020-08-28 12:35:00|17306.9|17305|17303.9|17302.4|17306.9|17305.4|17302.5|17301|4078
1598618400000|2020-08-28 12:40:00|17304.3|17302.8|17309.9|17308.4|17313.4|17311.9|17302.9|17301.4|4421
1598618700000|2020-08-28 12:45:00|17310.3|17308.8|17313.4|17311.9|17313.9|17312.4|17306.9|17305.4|6421
1598619000000|2020-08-28 12:50:00|17314.3|17312.8|17315.9|17314.4|17316.3|17314.8|17308.9|17307.4|4249
1598619300000|2020-08-28 12:55:00|17315.4|17313.9|17317.9|17316.4|17320.9|17318.9|17313.4|17311.9|4287
1598619600000|2020-08-28 13:00:00|17317.4|17315.9|17315.4|17313.9|17321.4|17319.9|17314.4|17312.9|6665
1598619900000|2020-08-28 13:05:00|17316.3|17314.8|17316.3|17314.8|17319.3|17317.8|17308.8|17307.3|5330
1598620200000|2020-08-28 13:10:00|17315.8|17314.3|17317.8|17316.3|17318.8|17317.3|17311.3|17309.3|5420
1598620500000|2020-08-28 13:15:00|17317.3|17315.8|17322.8|17321.3|17323.4|17321.9|17314.8|17313.3|4077
1598620800000|2020-08-28 13:20:00|17323.4|17321.9|17317.4|17315.9|17323.4|17321.9|17315.8|17314.3|3997
1598621100000|2020-08-28 13:25:00|17317.8|17316.3|17317.8|17316.3|17320.3|17318.8|17313.8|17312.3|6145
1598621400000|2020-08-28 13:30:00|17318.3|17316.8|17324.8|17323.3|17327.8|17326.3|17317.8|17316.3|4624
1598621700000|2020-08-28 13:35:00|17325.8|17324.3|17328.2|17326.7|17330.8|17329.3|17324.8|17323.3|4233
1598622000000|2020-08-28 13:40:00|17327.8|17326.3|17321.8|17320.3|17328.2|17326.7|17320.3|17318.8|4796
1598622300000|2020-08-28 13:45:00|17321.2|17319.7|17317.7|17316.2|17324.8|17323.3|17317.7|17316.2|5851
1598622600000|2020-08-28 13:50:00|17318.2|17316.7|17321.7|17320.2|17321.7|17320.2|17315.7|17314.2|3441
1598622900000|2020-08-28 13:55:00|17321.8|17320.3|17321.7|17320.2|17324.7|17323.2|17320.7|17319.2|4442
1598623200000|2020-08-28 14:00:00|17321.3|17319.8|17320.2|17318.7|17321.7|17320.2|17317.3|17315.8|5582
1598623500000|2020-08-28 14:05:00|17320.3|17318.8|17320.3|17318.8|17324.2|17322.7|17320.1|17318.2|3271
1598623800000|2020-08-28 14:10:00|17320.7|17319.2|17323.1|17321.6|17323.7|17321.8|17317.3|17315.8|3521
1598624100000|2020-08-28 14:15:00|17322.7|17321.2|17318.2|17316.7|17322.7|17321.2|17317.2|17315.7|3870
1598624400000|2020-08-28 14:20:00|17318.7|17317.2|17316.7|17315.2|17321.7|17320.2|17315.2|17313.7|4167
1598624700000|2020-08-28 14:25:00|17316.8|17315.3|17325.2|17323.7|17326.2|17324.7|17316.8|17315.3|3577
1598625000000|2020-08-28 14:30:00|17326.1|17324.6|17324.7|17323.2|17326.7|17325.2|17323.2|17321.7|3912
1598625300000|2020-08-28 14:35:00|17324.2|17322.7|17327.1|17325.6|17327.6|17325.7|17323.1|17321.6|2885
1598625600000|2020-08-28 14:40:00|17326.1|17324.6|17324.6|17323.1|17327.1|17325.6|17323.6|17322.1|2257
1598625900000|2020-08-28 14:45:00|17324.1|17322.6|17318.2|17316.7|17324.6|17323.1|17318.1|17316.1|4001
1598626200000|2020-08-28 14:50:00|17318.1|17316.6|17314.2|17312.7|17319.2|17317.7|17313.2|17311.7|3218
1598626500000|2020-08-28 14:55:00|17313.6|17312.1|17317|17315.5|17317.2|17315.7|17312.6|17311.1|2490
1598626800000|2020-08-28 15:00:00|17316.2|17314.7|17314.6|17313.1|17316.6|17315.1|17312.6|17311.1|3164
1598627100000|2020-08-28 15:05:00|17315|17313.5|17315.6|17314.1|17317|17315.5|17312.1|17310.6|2109
1598627400000|2020-08-28 15:10:00|17315.5|17314|17316|17314.5|17321|17319.5|17313|17311.1|5226
1598627700000|2020-08-28 15:15:00|17316.1|17314.6|17319|17317.5|17321|17319.5|17316.1|17314.6|3095
1598628000000|2020-08-28 15:20:00|17320|17318.5|17320|17318.5|17321|17319.5|17317.6|17316.1|4136
1598628300000|2020-08-28 15:25:00|17319|17317.5|17318.5|17317|17321|17319.5|17318|17316.5|1223
1598628600000|2020-08-28 15:30:00|17318.1|17316.6|17313.5|17312|17318.5|17317|17312.5|17311|1691
1598628900000|2020-08-28 15:35:00|17314|17312.5|17315|17313.5|17316.5|17315|17312|17310.5|2412
1598629200000|2020-08-28 15:40:00|17314.5|17313|17311.9|17310.4|17316|17314|17311.9|17310.4|1160
1598629500000|2020-08-28 15:45:00|17310.9|17309.4|17310.9|17309.4|17311.5|17310|17309.5|17308|845
1598629800000|2020-08-28 15:50:00|17310.5|17309|17316.9|17315.4|17317|17315.5|17310.5|17309|1038
1598630100000|2020-08-28 15:55:00|17316.5|17315|17316.5|17315|17317.9|17316.4|17316|17314.5|523
1598630400000|2020-08-28 16:00:00|17316.9|17315.4|17317.9|17316.4|17318.5|17317|17314.9|17313.4|963
1598630700000|2020-08-28 16:05:00|17318.5|17316|17316.9|17315.4|17318.9|17317.4|17316.4|17314.9|575
1598631000000|2020-08-28 16:10:00|17317.4|17314.9|17315|17313.5|17317.4|17315.5|17315|17313.5|708
1598631300000|2020-08-28 16:15:00|17314.4|17312.9|17316|17314.5|17318|17316.5|17314|17312.5|487
1598631600000|2020-08-28 16:20:00|17316.4|17314.9|17317|17315.5|17317.4|17315.9|17316|17314.5|216
1598631900000|2020-08-28 16:25:00|17317.4|17314.9|17318.4|17315.9|17318.4|17316.5|17316|17314.5|581
1598632200000|2020-08-28 16:30:00|17318|17316.5|17314|17312.5|17318.4|17316.5|17312.8|17311.3|540
1598632500000|2020-08-28 16:35:00|17313.9|17312.4|17310.9|17309.4|17314.4|17312.4|17310.9|17309.4|657
1598632800000|2020-08-28 16:40:00|17310.8|17309.3|17308.9|17307.4|17311.4|17309.9|17308.9|17307.4|1650
1598633100000|2020-08-28 16:45:00|17309.4|17307.9|17308.4|17306.9|17309.8|17308.3|17307.9|17306.4|495
1598633400000|2020-08-28 16:50:00|17307.9|17306.4|17306.9|17305.4|17309.4|17307.4|17306.9|17305.4|565
1598633700000|2020-08-28 16:55:00|17307.8|17306.3|17308.9|17306.4|17308.9|17306.8|17306.9|17305.4|613
1598634000000|2020-08-28 17:00:00|17308.3|17306.8|17307.3|17305.8|17308.3|17306.8|17306.3|17304.8|194
1598634300000|2020-08-28 17:05:00|17306.3|17304.8|17307.3|17305.8|17307.9|17306.4|17306.3|17304.4|87
1598634600000|2020-08-28 17:10:00|17307.9|17305.4|17306.3|17304.8|17307.9|17306.4|17305.3|17303.8|303
1598634900000|2020-08-28 17:15:00|17306.8|17305.3|17304.3|17302.8|17307.7|17305.8|17303.7|17302.2|233
1598635200000|2020-08-28 17:20:00|17304.9|17302.4|17301.8|17300.3|17305.3|17303.8|17301.8|17300.3|518
1598635500000|2020-08-28 17:25:00|17302.8|17301.3|17304.3|17302.8|17304.3|17302.8|17302.3|17300.8|560
1598635800000|2020-08-28 17:30:00|17304.7|17302.2|17304.3|17302.8|17304.7|17302.8|17302.3|17300.8|169
1598636100000|2020-08-28 17:35:00|17303.7|17302.2|17302.8|17300.3|17304.3|17302.8|17301.3|17299.8|193
1598636400000|2020-08-28 17:40:00|17303.3|17300.8|17298.2|17296.7|17303.3|17301.8|17298.2|17296.7|549
1598636700000|2020-08-28 17:45:00|17299.2|17297.3|17298.8|17297.3|17299.2|17297.3|17297.2|17295.7|311
1598637000000|2020-08-28 17:50:00|17299.8|17297.7|17298.2|17296.7|17300.3|17298.3|17298.2|17296.2|195
1598637300000|2020-08-28 17:55:00|17298.8|17296.3|17300.2|17298.7|17300.8|17299.3|17298.2|17296.2|215
1598637600000|2020-08-28 18:00:00|17300.8|17298.3|17301.8|17300.3|17302.2|17300.3|17299.2|17297.3|80
1598637900000|2020-08-28 18:05:00|17301.2|17299.3|17300.7|17298.2|17301.2|17299.7|17300.2|17298.2|42
1598638200000|2020-08-28 18:10:00|17300.2|17298.7|17302.2|17300.7|17302.7|17301.2|17300.2|17298.2|27
1598638500000|2020-08-28 18:15:00|17302.7|17300.2|17304.7|17303.2|17304.7|17303.2|17302.3|17300.2|55
1598638800000|2020-08-28 18:20:00|17305.2|17303.7|17305.2|17303.7|17305.7|17304.2|17304.6|17302.2|218
1598639100000|2020-08-28 18:25:00|17305.7|17304.2|17305.7|17304.2|17306.2|17304.2|17305.2|17302.7|42
1598639400000|2020-08-28 18:30:00|17305.6|17304.1|17305.7|17303.2|17305.7|17304.2|17304.7|17303.2|84
1598639700000|2020-08-28 18:35:00|17306.1|17304.2|17307.7|17305.2|17308.1|17306.2|17306.1|17304.2|50
1598640000000|2020-08-28 18:40:00|17307.2|17305.7|17309.1|17307.6|17309.1|17307.6|17307.1|17305.2|100
1598640300000|2020-08-28 18:45:00|17309.2|17307.7|17310.1|17308.6|17310.6|17308.6|17309.1|17307.6|192
1598640600000|2020-08-28 18:50:00|17309.1|17307.6|17308.1|17306.6|17309.1|17307.6|17308.1|17306.2|83
1598640900000|2020-08-28 18:55:00|17309.1|17307.6|17311.1|17309.6|17311.6|17310.1|17308.1|17307.1|82
1598641200000|2020-08-28 19:00:00|17311.6|17309.1|17312.1|17310.6|17313.1|17311.6|17311.1|17309.1|190
1598641500000|2020-08-28 19:05:00|17312.5|17310|17307.1|17305.6|17312.5|17310.5|17306.1|17304.6|69
1598641800000|2020-08-28 19:10:00|17306.5|17305|17306.1|17304.6|17307.5|17305.6|17306.1|17304.6|33
1598642100000|2020-08-28 19:15:00|17305.5|17304|17305|17303.5|17306|17304.5|17305|17303|35
1598642400000|2020-08-28 19:20:00|17304.5|17303|17304|17302.5|17305.5|17303.5|17303|17301.5|146
1598642700000|2020-08-28 19:25:00|17305|17303.5|17304|17302.5|17305|17303.5|17303|17301.1|91
1598643000000|2020-08-28 19:30:00|17303|17301.5|17304|17302.5|17305|17303|17303|17301.1|130
1598643300000|2020-08-28 19:35:00|17305|17303.5|17303|17301.5|17305|17303.5|17303|17301.5|198
1598643600000|2020-08-28 19:40:00|17304|17302.5|17303|17301.5|17304.5|17302.5|17302|17300.5|87
1598643900000|2020-08-28 19:45:00|17303.5|17301|17303|17301.5|17304|17302.5|17302|17300|84
1598644200000|2020-08-28 19:50:00|17302|17300.5|17307|17305.5|17307.5|17306|17302|17300|122
1598644500000|2020-08-28 19:55:00|17308|17306.5|17308|17306.5|17309.3|17307.5|17308|17306|358
1598853900000|2020-08-31 06:05:00|17307.5|17306|17313.5|17312|17313.5|17312|17306|17303.5|3453
1598854200000|2020-08-31 06:10:00|17313|17311.5|17315.5|17314|17316.5|17314.4|17312|17310.5|1984
1598854500000|2020-08-31 06:15:00|17316.5|17314.5|17313.5|17312|17316.5|17314.5|17313.5|17311.5|1484
1598854800000|2020-08-31 06:20:00|17314|17312.5|17317.5|17316|17317.9|17316.4|17314|17312.5|1034
1598855100000|2020-08-31 06:25:00|17317.9|17316.4|17310.4|17308.9|17317.9|17316.4|17310.4|17308.5|1972
1598855400000|2020-08-31 06:30:00|17311|17309.5|17309|17307.5|17311|17309.5|17308|17306.5|428
1598855700000|2020-08-31 06:35:00|17308.5|17306.5|17305|17303.5|17309.4|17307.9|17302.4|17300.9|1859
1598856000000|2020-08-31 06:40:00|17304.4|17302.9|17316.4|17314.9|17316.4|17314.9|17304|17302.5|2712
1598856300000|2020-08-31 06:45:00|17316|17314.5|17312.9|17311.4|17316.4|17314.9|17312.9|17310.9|645
1598856600000|2020-08-31 06:50:00|17313.9|17312.4|17315.8|17314.3|17316.4|17314.9|17312.9|17311.4|844
1598856900000|2020-08-31 06:55:00|17314.8|17313.3|17313.4|17311.9|17319.4|17317.4|17311.9|17310.4|2005
1598857200000|2020-08-31 07:00:00|17313.9|17312.4|17294.9|17293.4|17313.9|17312.4|17293.8|17291.9|3015
1598857500000|2020-08-31 07:05:00|17295.8|17294.3|17300.4|17297.9|17304.4|17302.9|17294.9|17293.4|2200
1598857800000|2020-08-31 07:10:00|17299.8|17298.3|17308.3|17306.8|17310.3|17308.8|17298.9|17297.4|3127
1598858100000|2020-08-31 07:15:00|17307.9|17306.4|17311.9|17310.4|17314.3|17312.4|17307.9|17306.4|4061
1598858400000|2020-08-31 07:20:00|17311.8|17310.3|17312.8|17311.3|17313.9|17312.4|17310.9|17309.4|2041
1598858700000|2020-08-31 07:25:00|17312.9|17311.4|17302.3|17300.8|17312.9|17311.4|17301.3|17299.8|2245
1598859000000|2020-08-31 07:30:00|17302.8|17301.3|17300.3|17297.8|17307.3|17305.4|17297.8|17296.3|2138
1598859300000|2020-08-31 07:35:00|17299.8|17298.3|17299.8|17298.3|17304.8|17303.3|17298.8|17297.3|1812
1598859600000|2020-08-31 07:40:00|17299.3|17297.8|17300.3|17298.8|17301.7|17300.2|17297.8|17296.3|1710
1598859900000|2020-08-31 07:45:00|17299.8|17298.3|17292.7|17291.2|17300.7|17299.2|17291.3|17289.8|2375
1598860200000|2020-08-31 07:50:00|17292.3|17290.8|17286.8|17285.3|17293.7|17292.2|17286.8|17285.3|2812
1598860500000|2020-08-31 07:55:00|17287.3|17285.8|17290.3|17288.8|17291.3|17289.3|17286.3|17284.8|3104
1598860800000|2020-08-31 08:00:00|17290.7|17289.2|17289.2|17287.7|17291.3|17289.8|17284.8|17283.3|2393
1598861100000|2020-08-31 08:05:00|17289.7|17288.2|17294.2|17292.7|17295.2|17293.3|17288.8|17287.3|1201
1598861400000|2020-08-31 08:10:00|17293.8|17292.3|17292.2|17290.7|17294.7|17293.2|17291.8|17290.3|1062
1598861700000|2020-08-31 08:15:00|17292.7|17291.2|17291.2|17289.7|17293.7|17292.2|17288.8|17287.3|1182
1598862000000|2020-08-31 08:20:00|17291.7|17290.2|17286.7|17285.2|17293.2|17291.7|17285.2|17283.7|4262
1598862300000|2020-08-31 08:25:00|17285.7|17284.2|17285.7|17284.2|17287.7|17286.2|17283.7|17282.2|2990
1598862600000|2020-08-31 08:30:00|17286.2|17284.7|17285.7|17284.2|17286.6|17285.1|17282.7|17281.2|4603
1598862900000|2020-08-31 08:35:00|17285.6|17284.1|17280.7|17279.2|17285.6|17284.1|17280.7|17279.2|3310
1598863200000|2020-08-31 08:40:00|17280.6|17279.1|17277.7|17276.2|17281.2|17279.7|17277.7|17276.2|4537
1598863500000|2020-08-31 08:45:00|17278.6|17277.1|17272.6|17271.1|17280.2|17278.7|17269.6|17267.6|4473
1598863800000|2020-08-31 08:50:00|17272.1|17270.6|17268.6|17267.1|17273.1|17271.6|17268.6|17266.6|3194
1598864100000|2020-08-31 08:55:00|17267.6|17266.1|17271.7|17270.2|17271.7|17270.2|17266.7|17265.2|2090
1598864400000|2020-08-31 09:00:00|17272.1|17270.6|17273.1|17271.6|17274.6|17273.1|17268.7|17267.2|4972
1598864700000|2020-08-31 09:05:00|17273|17271.5|17273.1|17271.6|17274.6|17273.1|17270.1|17268.6|1604
1598865000000|2020-08-31 09:10:00|17272.6|17271.1|17274.1|17272.6|17275.6|17274.1|17271.6|17270.1|2244
1598865300000|2020-08-31 09:15:00|17273.6|17272.1|17277.6|17276.1|17278.1|17276.1|17273.6|17272.1|3043
1598865600000|2020-08-31 09:20:00|17278.1|17276.6|17278.5|17277|17280.1|17278.6|17277.1|17275.6|1688
1598865900000|2020-08-31 09:25:00|17278.1|17276.6|17279.5|17278|17280.1|17278.6|17277.6|17276.1|1041
1598866200000|2020-08-31 09:30:00|17279.1|17277.6|17279|17277.5|17279.5|17278|17277.6|17276.1|531
1598866500000|2020-08-31 09:35:00|17278.6|17277.1|17275.6|17274.1|17279|17277.5|17275|17273.5|1505
1598866800000|2020-08-31 09:40:00|17275.5|17274|17270|17268.5|17275.5|17274|17269.6|17268.1|1260
1598867100000|2020-08-31 09:45:00|17269.6|17268.1|17270|17268.5|17272.6|17271.1|17268.6|17267.1|2337
1598867400000|2020-08-31 09:50:00|17270.5|17269|17271|17269.5|17272|17270.5|17270|17268.5|990
1598867700000|2020-08-31 09:55:00|17271.5|17270|17270|17268.5|17273.5|17272|17269|17267.5|1579
1598868000000|2020-08-31 10:00:00|17269.5|17268|17267.5|17266|17270|17268.5|17261.5|17260|4037
1598868300000|2020-08-31 10:05:00|17267.4|17265.9|17267.4|17265.9|17270|17268.5|17267|17265.5|1554
1598868600000|2020-08-31 10:10:00|17267|17265.5|17268|17266.5|17269.4|17267.9|17266|17264.5|1799
1598868900000|2020-08-31 10:15:00|17268.4|17266.9|17270.4|17268.9|17270.4|17268.9|17265.4|17263.5|1255
1598869200000|2020-08-31 10:20:00|17270|17268.5|17271.4|17269.9|17272.4|17270.9|17269.5|17268|944
1598869500000|2020-08-31 10:25:00|17271.5|17270|17267.9|17266.4|17271.9|17270.4|17267.4|17265.4|1110
1598869800000|2020-08-31 10:30:00|17267.5|17266|17264.9|17263.4|17267.9|17266.4|17264.4|17262.4|1818
1598870100000|2020-08-31 10:35:00|17265.4|17263.9|17267.5|17266|17268.9|17267.4|17264.9|17263.4|2441
1598870400000|2020-08-31 10:40:00|17267.4|17265.9|17272.8|17271.3|17273.8|17271.8|17267.4|17265.9|26518
1598870700000|2020-08-31 10:45:00|17273.3|17271.8|17269.3|17267.8|17273.3|17271.8|17268.8|17267.3|963
1598871000000|2020-08-31 10:50:00|17269.8|17268.3|17269.8|17268.3|17271.3|17269.8|17269.3|17267.8|2942
1598871300000|2020-08-31 10:55:00|17270.3|17268.8|17274.8|17273.3|17275.2|17273.7|17270.3|17268.8|2204
1598871600000|2020-08-31 11:00:00|17275.2|17273.7|17271.8|17270.3|17275.3|17273.8|17270.3|17268.8|5959
1598871900000|2020-08-31 11:05:00|17272.2|17270.7|17270.3|17268.8|17274.2|17272.7|17269.3|17267.8|1936
1598872200000|2020-08-31 11:10:00|17270.8|17269.3|17270.8|17269.3|17271.8|17269.8|17270.3|17268.8|369
1598872500000|2020-08-31 11:15:00|17271.2|17269.7|17273.2|17271.7|17273.2|17271.7|17270.3|17268.8|2292
1598872800000|2020-08-31 11:20:00|17272.7|17271.2|17270.3|17268.8|17275.7|17273.8|17270.3|17268.8|2918
1598873100000|2020-08-31 11:25:00|17270.7|17269.2|17272.3|17270.8|17273.2|17271.7|17270.3|17268.8|993
1598873400000|2020-08-31 11:30:00|17272.2|17270.7|17270.3|17268.8|17272.2|17270.7|17269.3|17267.8|1011
1598873700000|2020-08-31 11:35:00|17270.7|17269.2|17271.2|17269.7|17274.7|17273.2|17269.7|17268.2|1209
1598874000000|2020-08-31 11:40:00|17271.7|17270.2|17268.7|17267.2|17271.7|17270.2|17268.2|17266.7|1970
1598874300000|2020-08-31 11:45:00|17268.2|17266.7|17268.1|17266.6|17270.2|17268.7|17268.1|17266.6|1067
1598874600000|2020-08-31 11:50:00|17267.7|17266.2|17270.2|17268.7|17272.1|17270.6|17267.1|17265.6|1783
1598874900000|2020-08-31 11:55:00|17270.3|17268.8|17270.2|17268.7|17273.7|17272.2|17268.7|17267.2|5115
1598875200000|2020-08-31 12:00:00|17271.1|17269.6|17267.6|17266.1|17272.2|17270.7|17267.2|17265.7|6159
1598875500000|2020-08-31 12:05:00|17267.2|17265.7|17270.1|17268.6|17271.1|17269.6|17267.2|17265.7|1831
1598875800000|2020-08-31 12:10:00|17269.6|17268.1|17270.1|17268.6|17273.1|17271.6|17268.1|17266.6|1493
1598876100000|2020-08-31 12:15:00|17269.1|17267.6|17275.1|17273.6|17275.1|17273.6|17269.1|17267.6|2025
1598876400000|2020-08-31 12:20:00|17274.1|17272.6|17272.6|17271.1|17276.1|17274.6|17269.6|17268.1|1460
1598876700000|2020-08-31 12:25:00|17273.1|17271.6|17274.6|17272.1|17277.1|17275.6|17272.1|17270.6|2046
1598877000000|2020-08-31 12:30:00|17274.1|17272.6|17278.6|17277.1|17279.6|17277.6|17272.1|17270.6|1590
1598877300000|2020-08-31 12:35:00|17278.1|17276.6|17283.6|17282.1|17284.1|17282.6|17278.1|17276.6|1916
1598877600000|2020-08-31 12:40:00|17284|17282.5|17279.1|17277.6|17284|17282.5|17277.6|17276.1|1832
1598877900000|2020-08-31 12:45:00|17279.6|17277.1|17278|17276.5|17282|17280.5|17277|17275.5|2007
1598878200000|2020-08-31 12:50:00|17277.6|17276.1|17279.5|17278|17281|17279.5|17277.1|17275.6|1565
1598878500000|2020-08-31 12:55:00|17280|17278.5|17283.5|17282|17285|17283.5|17279.1|17277.6|2521
1598878800000|2020-08-31 13:00:00|17284|17282.5|17287|17285.5|17291|17289.5|17283.5|17282|3964
1598879100000|2020-08-31 13:05:00|17287.1|17285.6|17288.5|17287|17289|17287.5|17286|17284.5|2574
1598879400000|2020-08-31 13:10:00|17288|17286.5|17291|17289.5|17293|17291.5|17285|17283|2584
1598879700000|2020-08-31 13:15:00|17290.5|17289|17288|17286.5|17291.5|17289.5|17287|17285.5|8037
1598880000000|2020-08-31 13:20:00|17288.5|17287|17289|17287.5|17292.5|17290.5|17288.5|17287|1346
1598880300000|2020-08-31 13:25:00|17288.9|17287.4|17292|17290.5|17293|17291.5|17287|17285.5|2523
1598880600000|2020-08-31 13:30:00|17291.5|17290|17297.5|17296|17297.9|17296.4|17290.5|17289|2149
1598880900000|2020-08-31 13:35:00|17297|17295.5|17287|17285.5|17297|17295.5|17286.9|17285.4|3477
1598881200000|2020-08-31 13:40:00|17286.9|17285.4|17290|17288.5|17291.9|17290.4|17285|17283.5|4330
1598881500000|2020-08-31 13:45:00|17290.4|17288.9|17287|17285.5|17293|17291.5|17286.9|17284.9|3018
1598881800000|2020-08-31 13:50:00|17286.9|17285.4|17290|17288.5|17290.4|17288.9|17286|17284.5|1693
1598882100000|2020-08-31 13:55:00|17289.9|17288.4|17288.9|17287.4|17293.9|17292.4|17288.4|17286.9|2103
1598882400000|2020-08-31 14:00:00|17288.4|17286.9|17289.9|17288.4|17290.4|17288.9|17287.9|17285.9|1813
1598882700000|2020-08-31 14:05:00|17290.4|17288.9|17289.9|17288.4|17292.8|17291.3|17288.9|17287.4|2215
1598883000000|2020-08-31 14:10:00|17290.8|17289.3|17289.9|17288.4|17293.4|17291.9|17286.9|17285.4|3807
1598883300000|2020-08-31 14:15:00|17289.8|17288.3|17292.4|17290.9|17295.4|17293.9|17287.9|17286.4|3386
1598883600000|2020-08-31 14:20:00|17291.9|17290.4|17296.9|17295.4|17297.3|17295.8|17291.9|17290.4|3274
1598883900000|2020-08-31 14:25:00|17297.3|17295.8|17299.3|17297.8|17301.9|17300.4|17296.9|17295.4|3449
1598884200000|2020-08-31 14:30:00|17298.9|17297.4|17296.9|17295.4|17299.8|17298.3|17294.8|17293.3|3475
1598884500000|2020-08-31 14:35:00|17297.8|17296.3|17293.8|17292.3|17300.8|17299.3|17291.9|17290.4|4394
1598884800000|2020-08-31 14:40:00|17293.7|17292.2|17284.3|17282.8|17293.7|17292.2|17283.8|17282.3|4339
1598885100000|2020-08-31 14:45:00|17284.8|17283.3|17276.8|17275.3|17284.8|17283.3|17276.8|17275.3|4223
1598885400000|2020-08-31 14:50:00|17277.3|17275.8|17280.7|17279.2|17280.7|17279.2|17276.8|17275.3|4226
1598885700000|2020-08-31 14:55:00|17280.8|17279.3|17283.8|17282.3|17284.7|17283.2|17280.8|17279.3|3700
1598886000000|2020-08-31 15:00:00|17284.7|17283.2|17285.7|17284.2|17286.7|17285.2|17279.8|17278.3|5407
1598886300000|2020-08-31 15:05:00|17285.3|17283.8|17292.7|17291.2|17294.7|17293.2|17285.3|17283.8|9682
1598886600000|2020-08-31 15:10:00|17292.3|17290.8|17296.7|17295.2|17298.8|17297.3|17291.3|17289.8|9412
1598886900000|2020-08-31 15:15:00|17296.8|17295.3|17290.7|17289.2|17297.7|17296.2|17288.8|17287.3|9021
1598887200000|2020-08-31 15:20:00|17289.8|17288.3|17286.7|17285.2|17290.7|17289.2|17285.8|17283.7|3793
1598887500000|2020-08-31 15:25:00|17286.2|17284.7|17290.7|17289.2|17291.7|17290.2|17284.7|17283.2|14292
1598887800000|2020-08-31 15:30:00|17291.2|17289.7|17288.2|17286.7|17293.7|17292.2|17287.7|17285.7|2277
1598888100000|2020-08-31 15:35:00|17287.7|17286.2|17288.6|17287.1|17288.7|17287.2|17284.7|17283.2|2041
1598888400000|2020-08-31 15:40:00|17288.2|17286.7|17286.6|17285.1|17288.6|17287.1|17284.7|17283.2|2324
1598888700000|2020-08-31 15:45:00|17287.2|17284.7|17288.2|17286.7|17288.6|17287.1|17285.7|17284.2|1390
1598889000000|2020-08-31 15:50:00|17288.6|17287.1|17291.6|17290.1|17291.6|17290.1|17288.2|17286.7|393
1598889300000|2020-08-31 15:55:00|17291.7|17290.2|17289.7|17288.2|17292.6|17291.1|17288.7|17287.2|779
1598889600000|2020-08-31 16:00:00|17290.1|17288.6|17295.1|17293.6|17295.6|17294.1|17289.7|17287.6|1199
1598889900000|2020-08-31 16:05:00|17294.7|17293.2|17296.6|17295.1|17297.6|17296.1|17294.6|17292.6|761
1598890200000|2020-08-31 16:10:00|17295.7|17294.2|17297.1|17295.6|17298.6|17297.1|17295.7|17294.2|675
1598890500000|2020-08-31 16:15:00|17297.6|17296.1|17296.1|17294.6|17298.1|17296.2|17294.6|17293.1|459
1598890800000|2020-08-31 16:20:00|17296.6|17295.1|17295.6|17294.1|17297.1|17295.1|17294.1|17292.6|406
1598891100000|2020-08-31 16:25:00|17294.6|17293.1|17296.1|17294.6|17296.1|17294.6|17292.6|17291.1|912
1598891400000|2020-08-31 16:30:00|17295.6|17294.1|17295.6|17294.1|17297.1|17295.1|17295.1|17293.6|304
1598891700000|2020-08-31 16:35:00|17296.1|17294.6|17298.1|17295.6|17298.1|17296.6|17295.6|17294.1|228
1598892000000|2020-08-31 16:40:00|17297.5|17296|17297.6|17296.1|17298.1|17296.6|17296.6|17295.1|200
1598892300000|2020-08-31 16:45:00|17298|17296.5|17298.5|17297|17299|17297.1|17296.6|17295.1|180
1598892600000|2020-08-31 16:50:00|17297.6|17296.1|17296.6|17295.1|17299|17297.1|17296.5|17294.5|224
1598892900000|2020-08-31 16:55:00|17297|17295.5|17295.6|17294.1|17298|17296.1|17294|17292.5|794
1598893200000|2020-08-31 17:00:00|17296|17294.5|17296|17293.5|17296.5|17295|17294.5|17292.5|494
1598893500000|2020-08-31 17:05:00|17295.5|17294|17295|17293.5|17296|17294|17294.5|17293|120
1598893800000|2020-08-31 17:10:00|17294.5|17293|17296.4|17294.9|17297|17295|17294.5|17292.5|94
1598894100000|2020-08-31 17:15:00|17296|17294.5|17297.5|17296|17298.4|17296.9|17296|17294.5|204
1598894400000|2020-08-31 17:20:00|17298|17296.5|17298.5|17297|17299.4|17297.9|17298|17296.5|229
1598894700000|2020-08-31 17:25:00|17299|17297.5|17298.5|17297|17300|17298|17298.5|17297|269
1598895000000|2020-08-31 17:30:00|17299|17297.5|17297.4|17295.9|17299|17297.5|17295.5|17294|554
1598895300000|2020-08-31 17:35:00|17297.9|17295.4|17296.5|17295|17297.9|17296|17295.5|17294|226
1598895600000|2020-08-31 17:40:00|17295.5|17294|17295.5|17294|17295.9|17294.4|17294.5|17293|182
1598895900000|2020-08-31 17:45:00|17295.9|17294.4|17295.4|17293.9|17296.9|17295|17294.5|17293|149
1598896200000|2020-08-31 17:50:00|17294.9|17293.4|17297.9|17296.4|17297.9|17296.4|17294.9|17292.9|127
1598896500000|2020-08-31 17:55:00|17297.4|17295.9|17297.9|17296.4|17298.9|17296.9|17296.9|17294.9|178
1598896800000|2020-08-31 18:00:00|17297.4|17295.9|17292.9|17291.4|17297.9|17296.4|17292.9|17290.9|190
1598897100000|2020-08-31 18:05:00|17293.4|17291.9|17294.9|17292.4|17294.9|17293.4|17293.4|17291.9|120
1598897400000|2020-08-31 18:10:00|17294.3|17292.8|17293.9|17292.4|17294.9|17293.4|17293.9|17291.9|68
1598897700000|2020-08-31 18:15:00|17294.9|17292.9|17293.8|17292.3|17294.9|17293.4|17293.8|17291.9|147
1598898000000|2020-08-31 18:20:00|17294.3|17292.8|17292.8|17291.3|17294.8|17292.9|17292.8|17291.3|78
1598898300000|2020-08-31 18:25:00|17292.4|17290.9|17292.8|17291.3|17292.8|17291.3|17291.8|17290.3|115
1598898600000|2020-08-31 18:30:00|17291.8|17290.3|17287.8|17286.3|17291.8|17290.3|17287.8|17286.3|327
1598898900000|2020-08-31 18:35:00|17287.3|17285.8|17283.8|17282.3|17287.8|17285.8|17281.8|17280.3|1164
1598899200000|2020-08-31 18:40:00|17284.3|17282.8|17283.8|17282.3|17285.3|17283.8|17282.8|17280.8|417
1598899500000|2020-08-31 18:45:00|17283.3|17281.8|17286.8|17285.3|17287.2|17285.3|17280.2|17278.3|813
1598899800000|2020-08-31 18:50:00|17286.3|17284.8|17289.2|17287.7|17290.2|17288.7|17285.8|17284.3|636
1598900100000|2020-08-31 18:55:00|17288.8|17287.3|17296.3|17294.8|17296.3|17294.8|17288.3|17286.8|848
1598900400000|2020-08-31 19:00:00|17297.3|17295.8|17298.8|17297.3|17299.8|17297.3|17295.8|17294.3|993
1598900700000|2020-08-31 19:05:00|17298.3|17296.8|17296.7|17294.2|17299.2|17297.7|17293.7|17292.2|439
1598901000000|2020-08-31 19:10:00|17296.2|17294.7|17290.7|17289.2|17296.7|17294.7|17290.2|17288.7|490
1598901300000|2020-08-31 19:15:00|17290.3|17288.8|17288.3|17286.8|17290.7|17289.2|17286.7|17285.2|273
1598901600000|2020-08-31 19:20:00|17288.7|17287.2|17286.7|17285.2|17290.7|17289.2|17286.7|17285.2|255
1598901900000|2020-08-31 19:25:00|17286.2|17284.7|17285.2|17283.7|17287.2|17285.7|17283.7|17282.2|545
1598902200000|2020-08-31 19:30:00|17285.7|17283.2|17286.7|17285.2|17290.2|17288.2|17284.7|17283.2|259
1598902500000|2020-08-31 19:35:00|17286.1|17284.2|17283.2|17281.7|17287.1|17285.2|17283.2|17281.7|256
1598902800000|2020-08-31 19:40:00|17284.7|17282.2|17284.2|17282.7|17287.1|17285.6|17282.7|17281.2|364
1598903100000|2020-08-31 19:45:00|17285.1|17283.6|17284.7|17283.2|17287.1|17285.6|17283.7|17282.2|248
1598903400000|2020-08-31 19:50:00|17285.1|17283.6|17287.6|17286.1|17287.6|17286.1|17284.6|17282.7|169
1598903700000|2020-08-31 19:55:00|17287.2|17285.7|17287.6|17286.1|17289.2|17287.7|17285.2|17283.7|401
1598940300000|2020-09-01 06:05:00|17303.8|17302.3|17306.8|17305.3|17310.8|17309.3|17303.8|17302.3|4831
1598940600000|2020-09-01 06:10:00|17306.9|17305.4|17307.9|17306.4|17310.8|17309.3|17306.9|17304.8|2378
1598940900000|2020-09-01 06:15:00|17308.3|17306.8|17306.8|17305.3|17309.3|17307.4|17304.8|17303.3|1605
1598941200000|2020-09-01 06:20:00|17307.3|17304.8|17306.8|17305.3|17308.8|17307.3|17304.8|17303.3|1386
1598941500000|2020-09-01 06:25:00|17305.8|17304.3|17304.8|17303.3|17306.3|17304.3|17302.8|17301.3|1060
1598941800000|2020-09-01 06:30:00|17304.3|17302.8|17301.8|17300.3|17304.8|17303.3|17297.7|17295.8|1125
1598942100000|2020-09-01 06:35:00|17301.7|17300.2|17296.7|17295.2|17302.3|17300.8|17293.7|17292.2|2772
1598942400000|2020-09-01 06:40:00|17296.8|17295.3|17298.7|17297.2|17301.3|17299.8|17294.7|17292.8|3324
1598942700000|2020-09-01 06:45:00|17297.8|17296.3|17300.7|17299.2|17302.2|17300.7|17297.7|17295.8|1510
1598943000000|2020-09-01 06:50:00|17300.2|17298.7|17294.8|17293.3|17301.7|17300.2|17294.2|17292.7|1522
1598943300000|2020-09-01 06:55:00|17295.2|17293.7|17292.2|17290.7|17296.2|17294.7|17291.8|17289.7|15910
1598943600000|2020-09-01 07:00:00|17292.7|17291.2|17294.8|17293.3|17298.7|17297.2|17292.2|17290.7|3183
1598943900000|2020-09-01 07:05:00|17295.2|17293.7|17301.7|17300.2|17301.7|17300.2|17294.8|17293.3|2135
1598944200000|2020-09-01 07:10:00|17300.7|17299.2|17303.7|17302.2|17304.7|17303.2|17300.7|17298.7|2430
1598944500000|2020-09-01 07:15:00|17302.7|17301.2|17306.6|17305.1|17307.2|17305.2|17302.7|17301.2|2735
1598944800000|2020-09-01 07:20:00|17306.2|17304.7|17303.2|17301.7|17306.6|17305.1|17300.6|17299.1|6771
1598945100000|2020-09-01 07:25:00|17302.7|17301.2|17296.6|17295.1|17303.6|17302.1|17293.7|17292.2|5304
1598945400000|2020-09-01 07:30:00|17296.2|17294.7|17299.7|17298.2|17301.6|17300.1|17295.7|17294.2|2359
1598945700000|2020-09-01 07:35:00|17300.2|17298.7|17293.7|17292.2|17300.7|17299.2|17291.7|17290.2|3649
1598946000000|2020-09-01 07:40:00|17294.6|17293.1|17291.7|17290.2|17295.6|17294.1|17291.7|17290.2|3813
1598946300000|2020-09-01 07:45:00|17291.6|17290.1|17288.7|17287.2|17292.6|17291.1|17288.7|17287.2|13312
1598946600000|2020-09-01 07:50:00|17287.7|17286.2|17281.6|17280.1|17287.7|17286.2|17279.7|17278.2|9114
1598946900000|2020-09-01 07:55:00|17283.1|17281.6|17273.6|17272.1|17283.6|17282.1|17272.6|17271.1|5418
1598947200000|2020-09-01 08:00:00|17274.6|17273.1|17275.6|17274.1|17275.6|17274.1|17269.6|17268.1|9721
1598947500000|2020-09-01 08:05:00|17275.1|17273.6|17272.5|17271|17277.5|17276|17270.6|17269.1|6299
1598947800000|2020-09-01 08:10:00|17272.1|17270.6|17272.5|17271|17276.5|17275|17269.6|17268.1|3112
1598948100000|2020-09-01 08:15:00|17272.1|17270.6|17274.6|17273.1|17277.5|17276|17271.5|17270|3182
1598948400000|2020-09-01 08:20:00|17273.6|17272.1|17280.6|17279.1|17282.5|17281|17273.5|17272|3602
1598948700000|2020-09-01 08:25:00|17281|17279.5|17277.5|17276|17281.5|17280|17274.6|17273.1|3115
1598949000000|2020-09-01 08:30:00|17277.6|17276.1|17273|17271.5|17280.5|17279|17273|17271.5|3270
1598949300000|2020-09-01 08:35:00|17272.6|17271.1|17261.5|17260|17279|17277|17255.6|17254.1|11541
1598949600000|2020-09-01 08:40:00|17260.5|17259|17261.5|17260|17266.5|17265|17256.5|17255|13987
1598949900000|2020-09-01 08:45:00|17262|17259.5|17259.5|17258|17264|17262.5|17255.5|17254|3580
1598950200000|2020-09-01 08:50:00|17260|17258.5|17260.5|17259|17263.5|17262|17258.5|17257|4392
1598950500000|2020-09-01 08:55:00|17261.5|17260|17265|17263.5|17266.4|17264.9|17260.5|17259|8667
1598950800000|2020-09-01 09:00:00|17265.4|17263.9|17264.4|17262.9|17270.5|17269|17262.5|17261|5287
1598951100000|2020-09-01 09:05:00|17263|17261.5|17268.9|17267.4|17269.4|17267.9|17262.5|17261|7786
1598951400000|2020-09-01 09:10:00|17268.5|17267|17267.4|17265.9|17270.4|17268.9|17265.4|17263.9|5351
1598951700000|2020-09-01 09:15:00|17266.5|17265|17260.9|17259.4|17266.5|17265|17260.9|17259.4|5890
1598952000000|2020-09-01 09:20:00|17260.5|17259|17263.9|17262.4|17265.4|17263.9|17259.9|17258.4|3828
1598952300000|2020-09-01 09:25:00|17264.4|17262.9|17268.9|17267.4|17270.9|17269.4|17263.9|17262.4|10330
1598952600000|2020-09-01 09:30:00|17268.4|17266.9|17269.4|17267.9|17271.4|17269.9|17264.4|17262.4|3090
1598952900000|2020-09-01 09:35:00|17268.9|17267.4|17275.4|17273.9|17276.4|17274.9|17268.4|17266.9|5783
1598953200000|2020-09-01 09:40:00|17275.9|17274.4|17278.9|17277.4|17279.3|17277.8|17274.4|17272.9|3006
1598953500000|2020-09-01 09:45:00|17278.4|17276.9|17278.3|17276.8|17279.4|17277.9|17277.4|17275.9|2838
1598953800000|2020-09-01 09:50:00|17278.4|17276.9|17279.4|17277.9|17282.9|17281.4|17278.4|17276.9|2371
1598954100000|2020-09-01 09:55:00|17279.3|17277.8|17279.4|17277.9|17280.3|17278.8|17277.4|17275.9|1673
1598954400000|2020-09-01 10:00:00|17279.8|17278.3|17277.3|17275.8|17279.8|17278.3|17274.3|17272.3|3463
1598954700000|2020-09-01 10:05:00|17277.4|17275.9|17282.8|17281.3|17283.3|17281.8|17275.3|17273.8|13663
1598955000000|2020-09-01 10:10:00|17282.4|17280.9|17279.3|17277.8|17283.3|17281.8|17277.3|17275.8|6787
1598955300000|2020-09-01 10:15:00|17278.3|17276.8|17281.3|17279.8|17283.3|17281.8|17277.3|17275.8|3717
1598955600000|2020-09-01 10:20:00|17281.8|17280.3|17281.3|17279.8|17283.3|17281.8|17280.3|17278.8|6976
1598955900000|2020-09-01 10:25:00|17281.8|17280.3|17272.8|17271.3|17281.8|17280.3|17272.3|17270.8|4594
1598956200000|2020-09-01 10:30:00|17272.3|17270.8|17271.3|17269.8|17274.2|17272.7|17270.8|17269.3|1855
1598956500000|2020-09-01 10:35:00|17271.2|17269.7|17271.8|17270.3|17273.2|17271.7|17268.3|17266.8|15168
1598956800000|2020-09-01 10:40:00|17271.3|17269.8|17273.7|17272.2|17274.3|17272.8|17270.3|17268.8|2436
1598957100000|2020-09-01 10:45:00|17274.3|17272.8|17271.7|17270.2|17275.7|17273.7|17271.2|17269.2|1287
1598957400000|2020-09-01 10:50:00|17271.3|17269.8|17270.2|17268.7|17272.7|17270.8|17266.2|17264.7|3330
1598957700000|2020-09-01 10:55:00|17270.7|17268.2|17273.2|17271.7|17273.2|17271.7|17268.3|17266.8|16984
1598958000000|2020-09-01 11:00:00|17273.7|17271.2|17270.2|17268.7|17273.7|17271.7|17267.2|17265.7|3031
1598958300000|2020-09-01 11:05:00|17269.7|17268.2|17271.2|17269.7|17272.7|17270.7|17268.7|17267.2|1535
1598958600000|2020-09-01 11:10:00|17270.2|17268.7|17269.2|17267.7|17271.7|17269.7|17267.2|17265.7|17980
1598958900000|2020-09-01 11:15:00|17269.1|17267.6|17270.2|17268.7|17271.2|17269.7|17267.2|17265.7|3543
1598959200000|2020-09-01 11:20:00|17270.7|17269.2|17274.1|17272.6|17274.2|17272.7|17270.1|17268.2|1803
1598959500000|2020-09-01 11:25:00|17274.7|17272.2|17277.1|17275.6|17277.1|17275.6|17273.2|17271.7|7420
1598959800000|2020-09-01 11:30:00|17277.2|17275.7|17280.6|17279.1|17281.6|17280.1|17276.2|17274.7|21470
1598960100000|2020-09-01 11:35:00|17281.2|17279.7|17280.2|17278.7|17283.2|17281.7|17279.6|17278.1|3482
1598960400000|2020-09-01 11:40:00|17280.6|17279.1|17280.2|17278.7|17281.6|17279.7|17278.2|17276.7|2349
1598960700000|2020-09-01 11:45:00|17281.1|17279.6|17281.1|17279.6|17282.6|17281.1|17279.1|17277.6|2441
1598961000000|2020-09-01 11:50:00|17281.6|17280.1|17285.1|17283.6|17285.1|17283.6|17279.1|17277.6|12936
1598961300000|2020-09-01 11:55:00|17284.6|17283.1|17280.6|17279.1|17286.1|17284.6|17279.1|17277.1|2629
1598961600000|2020-09-01 12:00:00|17280.1|17278.6|17282|17280.5|17282|17280.5|17279.1|17277.6|2320
1598961900000|2020-09-01 12:05:00|17281.1|17279.6|17288.6|17287.1|17290|17288.5|17280|17278.5|12273
1598962200000|2020-09-01 12:10:00|17288.1|17286.6|17293|17291.5|17293|17291.5|17287.6|17286.1|5213
1598962500000|2020-09-01 12:15:00|17292.6|17291.1|17293.1|17291.6|17295|17293.5|17291.1|17289.6|2672
1598962800000|2020-09-01 12:20:00|17294.1|17292.6|17294|17292.5|17295.1|17293.6|17291.1|17289.6|5176
1598963100000|2020-09-01 12:25:00|17294.1|17292.6|17296|17294.5|17296.1|17294.6|17292|17290.5|9308
1598963400000|2020-09-01 12:30:00|17296.5|17295|17303.5|17302|17304|17302.5|17296|17294.5|4817
1598963700000|2020-09-01 12:35:00|17304.5|17303|17305|17303.5|17307|17305.5|17303|17301.5|4596
1598964000000|2020-09-01 12:40:00|17304|17302.5|17303|17301.5|17305|17303.5|17301|17299.5|4130
1598964300000|2020-09-01 12:45:00|17302|17300.5|17305|17303.5|17306.5|17304.5|17302|17300.5|3198
1598964600000|2020-09-01 12:50:00|17305.5|17304|17304|17302.5|17307.5|17306|17301.9|17300.4|3661
1598964900000|2020-09-01 12:55:00|17305|17303.5|17305|17303.5|17308.5|17307|17302.5|17301|4423
1598965200000|2020-09-01 13:00:00|17305.5|17304|17304|17302.5|17305.5|17304|17293|17291.5|8026
1598965500000|2020-09-01 13:05:00|17303.9|17302.4|17299.4|17297.9|17304.4|17302.9|17298|17296.5|6448
1598965800000|2020-09-01 13:10:00|17299.9|17298.4|17300|17298.5|17302.9|17301.4|17298.4|17296.9|3753
1598966100000|2020-09-01 13:15:00|17300.9|17299.4|17295.9|17294.4|17300.9|17299.4|17295.4|17293.9|8650
1598966400000|2020-09-01 13:20:00|17296|17294.5|17293.4|17291.9|17296.9|17295.4|17290.9|17289.4|3213
1598966700000|2020-09-01 13:25:00|17293.9|17292.4|17293.9|17292.4|17295.9|17294.4|17292.9|17291.4|2659
1598967000000|2020-09-01 13:30:00|17293.4|17291.9|17292.8|17291.3|17294.9|17293.4|17290.9|17289.4|1948
1598967300000|2020-09-01 13:35:00|17292.4|17290.9|17291.4|17289.9|17295.9|17294.4|17290.8|17289.3|4531
1598967600000|2020-09-01 13:40:00|17291.8|17290.3|17294.4|17292.9|17294.8|17293.3|17291.4|17289.9|2922
1598967900000|2020-09-01 13:45:00|17294.8|17293.3|17296.8|17295.3|17298.8|17297.3|17291.9|17290.4|4354
1598968200000|2020-09-01 13:50:00|17297.4|17295.9|17298.3|17296.8|17299.9|17298.4|17295.8|17293.9|3569
1598968500000|2020-09-01 13:55:00|17297.9|17296.4|17295.8|17294.3|17298.8|17297.3|17293.3|17291.8|2611
1598968800000|2020-09-01 14:00:00|17295.3|17292.8|17287.8|17286.3|17295.3|17293.3|17281.9|17280.4|6091
1598969100000|2020-09-01 14:05:00|17287.9|17286.4|17293.8|17292.3|17296.3|17294.3|17286.8|17285.3|3598
1598969400000|2020-09-01 14:10:00|17293.3|17291.8|17290.3|17288.8|17293.3|17291.8|17286.8|17285.3|7175
1598969700000|2020-09-01 14:15:00|17290.8|17289.3|17283.8|17282.3|17290.8|17289.3|17283.8|17282.3|2167
1598970000000|2020-09-01 14:20:00|17283.3|17281.8|17287.8|17286.3|17288.8|17287.3|17281.7|17280.2|3442
1598970300000|2020-09-01 14:25:00|17288.3|17286.8|17283.8|17282.3|17291.7|17290.2|17283.8|17282.3|4180
1598970600000|2020-09-01 14:30:00|17284.3|17282.8|17295.7|17294.2|17296.3|17294.3|17284.3|17282.8|3497
1598970900000|2020-09-01 14:35:00|17294.8|17293.3|17298.8|17297.3|17300.8|17299.3|17293.8|17292.3|3780
1598971200000|2020-09-01 14:40:00|17298.7|17297.2|17298.7|17297.2|17299.7|17298.2|17294.8|17293.3|4673
1598971500000|2020-09-01 14:45:00|17298.8|17297.3|17305.2|17303.7|17306.7|17305.2|17296.7|17295.2|1835
1598971800000|2020-09-01 14:50:00|17304.8|17303.3|17315.2|17313.7|17315.2|17313.7|17304.8|17303.3|6674
1598972100000|2020-09-01 14:55:00|17315.7|17314.2|17311.7|17310.2|17317.2|17315.2|17307.7|17306.2|5162
1598972400000|2020-09-01 15:00:00|17311.8|17310.3|17314.7|17313.2|17318.7|17317.2|17310.7|17309.2|6196
1598972700000|2020-09-01 15:05:00|17315.7|17314.2|17312.6|17311.1|17319.7|17318.2|17312.6|17310.7|5105
1598973000000|2020-09-01 15:10:00|17312.7|17311.2|17308.2|17306.7|17314.6|17313.1|17307.6|17306.1|7095
1598973300000|2020-09-01 15:15:00|17308.1|17306.6|17310.7|17309.2|17313.6|17312.1|17307.6|17305.7|9025
1598973600000|2020-09-01 15:20:00|17311.2|17309.7|17317.7|17316.2|17319.6|17318.1|17310.7|17309.2|3016
1598973900000|2020-09-01 15:25:00|17317.1|17315.6|17315.7|17314.2|17319.7|17318.2|17313.7|17312.2|55083
1598974200000|2020-09-01 15:30:00|17314.7|17313.2|17313.7|17312.2|17316.7|17315.2|17310.7|17308.7|2607
1598974500000|2020-09-01 15:35:00|17314.7|17313.2|17314.7|17313.2|17315.2|17313.2|17312.7|17311.2|5652
1598974800000|2020-09-01 15:40:00|17313.7|17312.2|17320.7|17319.2|17321.2|17319.2|17313.7|17312.2|1994
1598975100000|2020-09-01 15:45:00|17321.2|17318.7|17318.2|17316.7|17321.2|17319.7|17316.7|17315.2|2114
1598975400000|2020-09-01 15:50:00|17318.6|17317.1|17318.7|17317.2|17319.6|17318.1|17316.7|17315.2|870
1598975700000|2020-09-01 15:55:00|17319.2|17317.7|17323.1|17321.6|17323.6|17322.1|17318.7|17317.2|1381
1598976000000|2020-09-01 16:00:00|17322.7|17321.2|17317.7|17316.2|17323.1|17321.2|17317.1|17315.6|1140
1598976300000|2020-09-01 16:05:00|17319.1|17316.6|17319.7|17318.2|17319.7|17318.2|17316.7|17315.2|706
1598976600000|2020-09-01 16:10:00|17320.1|17318.6|17319.6|17318.1|17323.1|17321.6|17319.6|17318.1|855
1598976900000|2020-09-01 16:15:00|17320.6|17319.1|17322.6|17321.1|17323.1|17321.6|17318.6|17317.1|881
1598977200000|2020-09-01 16:20:00|17323.1|17320.6|17323.1|17321.6|17324.6|17323.1|17322.6|17320.6|1011
1598977500000|2020-09-01 16:25:00|17322.6|17321.1|17323.1|17321.6|17324.1|17322.1|17322.6|17321.1|312
1598977800000|2020-09-01 16:30:00|17324.1|17321.1|17322.6|17321.1|17324.1|17321.6|17321.6|17320.1|625
1598978100000|2020-09-01 16:35:00|17322.5|17321|17322.1|17320.6|17323.5|17322|17321.6|17320.1|134
1598978400000|2020-09-01 16:40:00|17322.5|17321|17323.5|17322|17324.1|17322.1|17322.1|17320.6|249
1598978700000|2020-09-01 16:45:00|17323|17321.5|17321|17319.5|17323.5|17322|17319.5|17318|361
1598979000000|2020-09-01 16:50:00|17320.6|17319.1|17322|17320.5|17323|17321.5|17320.6|17319.1|190
1598979300000|2020-09-01 16:55:00|17323|17321.1|17322.5|17321|17323|17321.1|17320.5|17319|599
1598979600000|2020-09-01 17:00:00|17323|17321.5|17323|17321.5|17324.5|17323|17322.5|17320.5|291
1598979900000|2020-09-01 17:05:00|17322.5|17321|17323.5|17322|17324|17322|17322.5|17321|165
1598980200000|2020-09-01 17:10:00|17324|17322.5|17326.4|17324.9|17328|17326|17324|17322|478
1598980500000|2020-09-01 17:15:00|17327|17325.5|17327.4|17325.9|17328|17326|17325|17323.5|460
1598980800000|2020-09-01 17:20:00|17328|17325.5|17337.5|17336|17340.4|17338.9|17327.4|17325.5|2786
1598981100000|2020-09-01 17:25:00|17337.4|17335.9|17342|17340.5|17345.5|17344|17336.5|17335|1403
1598981400000|2020-09-01 17:30:00|17342.4|17340.9|17339.9|17337.4|17343.9|17342.4|17338.5|17337|1190
1598981700000|2020-09-01 17:35:00|17339.4|17337.9|17340.9|17339.4|17340.9|17339.4|17337.5|17336|906
1598982000000|2020-09-01 17:40:00|17339.9|17338.4|17341.5|17340|17342.9|17341.4|17339.5|17338|827
1598982300000|2020-09-01 17:45:00|17341.9|17340.4|17343.9|17342.4|17345.9|17344.4|17341.9|17340.4|1120
1598982600000|2020-09-01 17:50:00|17344.4|17342.9|17347.4|17345.9|17348.4|17346.9|17344.4|17342.9|770
1598982900000|2020-09-01 17:55:00|17347.9|17346.4|17344.4|17342.9|17347.9|17346.4|17344.4|17342.9|721
1598983200000|2020-09-01 18:00:00|17345.4|17343.9|17344.4|17342.9|17346.9|17344.9|17343.9|17341.9|437
1598983500000|2020-09-01 18:05:00|17344.9|17343.4|17346.4|17344.9|17349.9|17347.8|17344.4|17342.9|892
1598983800000|2020-09-01 18:10:00|17346.9|17344.4|17348.4|17346.9|17349.9|17347.9|17345.9|17344.4|4045
1598984100000|2020-09-01 18:15:00|17348.9|17347.4|17352.4|17350.9|17352.8|17350.9|17348.9|17347.4|670
1598984400000|2020-09-01 18:20:00|17352.3|17349.9|17352.3|17350.8|17354.3|17352.8|17351.4|17349.9|561
1598984700000|2020-09-01 18:25:00|17352.8|17350.3|17349.3|17347.8|17354.3|17352.8|17349.3|17347.8|615
1598985000000|2020-09-01 18:30:00|17349.2|17347.7|17346.3|17344.8|17349.2|17347.7|17344.4|17342.4|650
1598985300000|2020-09-01 18:35:00|17346.8|17344.3|17346.3|17344.8|17347.8|17345.8|17345.3|17343.8|400
1598985600000|2020-09-01 18:40:00|17346.8|17345.3|17349.3|17347.8|17350.8|17348.8|17346.3|17344.8|454
1598985900000|2020-09-01 18:45:00|17349.8|17347.3|17345.8|17344.3|17350.8|17349.3|17345.8|17344.3|364
1598986200000|2020-09-01 18:50:00|17346.2|17344.7|17352.2|17350.7|17352.2|17350.7|17345.8|17344.3|411
1598986500000|2020-09-01 18:55:00|17351.2|17349.7|17352.2|17350.7|17352.2|17350.7|17348.2|17346.3|387
1598986800000|2020-09-01 19:00:00|17351.3|17349.8|17352.7|17351.2|17352.8|17351.3|17350.2|17348.7|522
1598987100000|2020-09-01 19:05:00|17352.2|17350.7|17351.3|17349.8|17353.7|17351.8|17351.2|17349.7|745
1598987400000|2020-09-01 19:10:00|17351.7|17350.2|17352.3|17350.8|17353.7|17352.2|17351.3|17349.8|1450
1598987700000|2020-09-01 19:15:00|17352.7|17351.2|17350.2|17348.7|17352.7|17351.2|17349.3|17347.8|152
1598988000000|2020-09-01 19:20:00|17350.7|17349.2|17352.7|17351.2|17352.7|17351.2|17350.7|17349.2|409
1598988300000|2020-09-01 19:25:00|17352.2|17350.7|17351.2|17349.7|17352.7|17350.7|17351.2|17349.2|214
1598988600000|2020-09-01 19:30:00|17351.7|17350.2|17352.7|17351.2|17353.7|17351.7|17351.7|17349.7|211
1598988900000|2020-09-01 19:35:00|17352.2|17350.2|17350.1|17348.6|17352.7|17350.7|17349.7|17348.2|463
1598989200000|2020-09-01 19:40:00|17349.7|17348.2|17349.7|17348.2|17350.2|17348.7|17348.7|17347.2|99
1598989500000|2020-09-01 19:45:00|17349.2|17347.7|17347.7|17346.2|17349.7|17347.7|17345.7|17344.2|458
1598989800000|2020-09-01 19:50:00|17347.2|17345.7|17346.6|17345.1|17347.2|17345.7|17346.1|17344.1|270
1598990100000|2020-09-01 19:55:00|17346.1|17344.6|17348.1|17346.6|17348.1|17346.6|17346.1|17344.6|524
1598940300000|2020-09-01 06:05:00|17303.8|17302.3|17306.8|17305.3|17310.8|17309.3|17303.8|17302.3|4831
1598940600000|2020-09-01 06:10:00|17306.9|17305.4|17307.9|17306.4|17310.8|17309.3|17306.9|17304.8|2378
1598940900000|2020-09-01 06:15:00|17308.3|17306.8|17306.8|17305.3|17309.3|17307.4|17304.8|17303.3|1605
1598941200000|2020-09-01 06:20:00|17307.3|17304.8|17306.8|17305.3|17308.8|17307.3|17304.8|17303.3|1386
1598941500000|2020-09-01 06:25:00|17305.8|17304.3|17304.8|17303.3|17306.3|17304.3|17302.8|17301.3|1060
1598941800000|2020-09-01 06:30:00|17304.3|17302.8|17301.8|17300.3|17304.8|17303.3|17297.7|17295.8|1125
1598942100000|2020-09-01 06:35:00|17301.7|17300.2|17296.7|17295.2|17302.3|17300.8|17293.7|17292.2|2772
1598942400000|2020-09-01 06:40:00|17296.8|17295.3|17298.7|17297.2|17301.3|17299.8|17294.7|17292.8|3324
1598942700000|2020-09-01 06:45:00|17297.8|17296.3|17300.7|17299.2|17302.2|17300.7|17297.7|17295.8|1510
1598943000000|2020-09-01 06:50:00|17300.2|17298.7|17294.8|17293.3|17301.7|17300.2|17294.2|17292.7|1522
1598943300000|2020-09-01 06:55:00|17295.2|17293.7|17292.2|17290.7|17296.2|17294.7|17291.8|17289.7|15910
1598943600000|2020-09-01 07:00:00|17292.7|17291.2|17294.8|17293.3|17298.7|17297.2|17292.2|17290.7|3183
1598943900000|2020-09-01 07:05:00|17295.2|17293.7|17301.7|17300.2|17301.7|17300.2|17294.8|17293.3|2135
1598944200000|2020-09-01 07:10:00|17300.7|17299.2|17303.7|17302.2|17304.7|17303.2|17300.7|17298.7|2430
1598944500000|2020-09-01 07:15:00|17302.7|17301.2|17306.6|17305.1|17307.2|17305.2|17302.7|17301.2|2735
1598944800000|2020-09-01 07:20:00|17306.2|17304.7|17303.2|17301.7|17306.6|17305.1|17300.6|17299.1|6771
1598945100000|2020-09-01 07:25:00|17302.7|17301.2|17296.6|17295.1|17303.6|17302.1|17293.7|17292.2|5304
1598945400000|2020-09-01 07:30:00|17296.2|17294.7|17299.7|17298.2|17301.6|17300.1|17295.7|17294.2|2359
1598945700000|2020-09-01 07:35:00|17300.2|17298.7|17293.7|17292.2|17300.7|17299.2|17291.7|17290.2|3649
1598946000000|2020-09-01 07:40:00|17294.6|17293.1|17291.7|17290.2|17295.6|17294.1|17291.7|17290.2|3813
1598946300000|2020-09-01 07:45:00|17291.6|17290.1|17288.7|17287.2|17292.6|17291.1|17288.7|17287.2|13312
1598946600000|2020-09-01 07:50:00|17287.7|17286.2|17281.6|17280.1|17287.7|17286.2|17279.7|17278.2|9114
1598946900000|2020-09-01 07:55:00|17283.1|17281.6|17273.6|17272.1|17283.6|17282.1|17272.6|17271.1|5418
1598947200000|2020-09-01 08:00:00|17274.6|17273.1|17275.6|17274.1|17275.6|17274.1|17269.6|17268.1|9721
1598947500000|2020-09-01 08:05:00|17275.1|17273.6|17272.5|17271|17277.5|17276|17270.6|17269.1|6299
1598947800000|2020-09-01 08:10:00|17272.1|17270.6|17272.5|17271|17276.5|17275|17269.6|17268.1|3112
1598948100000|2020-09-01 08:15:00|17272.1|17270.6|17274.6|17273.1|17277.5|17276|17271.5|17270|3182
1598948400000|2020-09-01 08:20:00|17273.6|17272.1|17280.6|17279.1|17282.5|17281|17273.5|17272|3602
1598948700000|2020-09-01 08:25:00|17281|17279.5|17277.5|17276|17281.5|17280|17274.6|17273.1|3115
1598949000000|2020-09-01 08:30:00|17277.6|17276.1|17273|17271.5|17280.5|17279|17273|17271.5|3270
1598949300000|2020-09-01 08:35:00|17272.6|17271.1|17261.5|17260|17279|17277|17255.6|17254.1|11541
1598949600000|2020-09-01 08:40:00|17260.5|17259|17261.5|17260|17266.5|17265|17256.5|17255|13987
1598949900000|2020-09-01 08:45:00|17262|17259.5|17259.5|17258|17264|17262.5|17255.5|17254|3580
1598950200000|2020-09-01 08:50:00|17260|17258.5|17260.5|17259|17263.5|17262|17258.5|17257|4392
1598950500000|2020-09-01 08:55:00|17261.5|17260|17265|17263.5|17266.4|17264.9|17260.5|17259|8667
1598950800000|2020-09-01 09:00:00|17265.4|17263.9|17264.4|17262.9|17270.5|17269|17262.5|17261|5287
1598951100000|2020-09-01 09:05:00|17263|17261.5|17268.9|17267.4|17269.4|17267.9|17262.5|17261|7786
1598951400000|2020-09-01 09:10:00|17268.5|17267|17267.4|17265.9|17270.4|17268.9|17265.4|17263.9|5351
1598951700000|2020-09-01 09:15:00|17266.5|17265|17260.9|17259.4|17266.5|17265|17260.9|17259.4|5890
1598952000000|2020-09-01 09:20:00|17260.5|17259|17263.9|17262.4|17265.4|17263.9|17259.9|17258.4|3828
1598952300000|2020-09-01 09:25:00|17264.4|17262.9|17268.9|17267.4|17270.9|17269.4|17263.9|17262.4|10330
1598952600000|2020-09-01 09:30:00|17268.4|17266.9|17269.4|17267.9|17271.4|17269.9|17264.4|17262.4|3090
1598952900000|2020-09-01 09:35:00|17268.9|17267.4|17275.4|17273.9|17276.4|17274.9|17268.4|17266.9|5783
1598953200000|2020-09-01 09:40:00|17275.9|17274.4|17278.9|17277.4|17279.3|17277.8|17274.4|17272.9|3006
1598953500000|2020-09-01 09:45:00|17278.4|17276.9|17278.3|17276.8|17279.4|17277.9|17277.4|17275.9|2838
1598953800000|2020-09-01 09:50:00|17278.4|17276.9|17279.4|17277.9|17282.9|17281.4|17278.4|17276.9|2371
1598954100000|2020-09-01 09:55:00|17279.3|17277.8|17279.4|17277.9|17280.3|17278.8|17277.4|17275.9|1673
1598954400000|2020-09-01 10:00:00|17279.8|17278.3|17277.3|17275.8|17279.8|17278.3|17274.3|17272.3|3463
1598954700000|2020-09-01 10:05:00|17277.4|17275.9|17282.8|17281.3|17283.3|17281.8|17275.3|17273.8|13663
1598955000000|2020-09-01 10:10:00|17282.4|17280.9|17279.3|17277.8|17283.3|17281.8|17277.3|17275.8|6787
1598955300000|2020-09-01 10:15:00|17278.3|17276.8|17281.3|17279.8|17283.3|17281.8|17277.3|17275.8|3717
1598955600000|2020-09-01 10:20:00|17281.8|17280.3|17281.3|17279.8|17283.3|17281.8|17280.3|17278.8|6976
1598955900000|2020-09-01 10:25:00|17281.8|17280.3|17272.8|17271.3|17281.8|17280.3|17272.3|17270.8|4594
1598956200000|2020-09-01 10:30:00|17272.3|17270.8|17271.3|17269.8|17274.2|17272.7|17270.8|17269.3|1855
1598956500000|2020-09-01 10:35:00|17271.2|17269.7|17271.8|17270.3|17273.2|17271.7|17268.3|17266.8|15168
1598956800000|2020-09-01 10:40:00|17271.3|17269.8|17273.7|17272.2|17274.3|17272.8|17270.3|17268.8|2436
1598957100000|2020-09-01 10:45:00|17274.3|17272.8|17271.7|17270.2|17275.7|17273.7|17271.2|17269.2|1287
1598957400000|2020-09-01 10:50:00|17271.3|17269.8|17270.2|17268.7|17272.7|17270.8|17266.2|17264.7|3330
1598957700000|2020-09-01 10:55:00|17270.7|17268.2|17273.2|17271.7|17273.2|17271.7|17268.3|17266.8|16984
1598958000000|2020-09-01 11:00:00|17273.7|17271.2|17270.2|17268.7|17273.7|17271.7|17267.2|17265.7|3031
1598958300000|2020-09-01 11:05:00|17269.7|17268.2|17271.2|17269.7|17272.7|17270.7|17268.7|17267.2|1535
1598958600000|2020-09-01 11:10:00|17270.2|17268.7|17269.2|17267.7|17271.7|17269.7|17267.2|17265.7|17980
1598958900000|2020-09-01 11:15:00|17269.1|17267.6|17270.2|17268.7|17271.2|17269.7|17267.2|17265.7|3543
1598959200000|2020-09-01 11:20:00|17270.7|17269.2|17274.1|17272.6|17274.2|17272.7|17270.1|17268.2|1803
1598959500000|2020-09-01 11:25:00|17274.7|17272.2|17277.1|17275.6|17277.1|17275.6|17273.2|17271.7|7420
1598959800000|2020-09-01 11:30:00|17277.2|17275.7|17280.6|17279.1|17281.6|17280.1|17276.2|17274.7|21470
1598960100000|2020-09-01 11:35:00|17281.2|17279.7|17280.2|17278.7|17283.2|17281.7|17279.6|17278.1|3482
1598960400000|2020-09-01 11:40:00|17280.6|17279.1|17280.2|17278.7|17281.6|17279.7|17278.2|17276.7|2349
1598960700000|2020-09-01 11:45:00|17281.1|17279.6|17281.1|17279.6|17282.6|17281.1|17279.1|17277.6|2441
1598961000000|2020-09-01 11:50:00|17281.6|17280.1|17285.1|17283.6|17285.1|17283.6|17279.1|17277.6|12936
1598961300000|2020-09-01 11:55:00|17284.6|17283.1|17280.6|17279.1|17286.1|17284.6|17279.1|17277.1|2629
1598961600000|2020-09-01 12:00:00|17280.1|17278.6|17282|17280.5|17282|17280.5|17279.1|17277.6|2320
1598961900000|2020-09-01 12:05:00|17281.1|17279.6|17288.6|17287.1|17290|17288.5|17280|17278.5|12273
1598962200000|2020-09-01 12:10:00|17288.1|17286.6|17293|17291.5|17293|17291.5|17287.6|17286.1|5213
1598962500000|2020-09-01 12:15:00|17292.6|17291.1|17293.1|17291.6|17295|17293.5|17291.1|17289.6|2672
1598962800000|2020-09-01 12:20:00|17294.1|17292.6|17294|17292.5|17295.1|17293.6|17291.1|17289.6|5176
1598963100000|2020-09-01 12:25:00|17294.1|17292.6|17296|17294.5|17296.1|17294.6|17292|17290.5|9308
1598963400000|2020-09-01 12:30:00|17296.5|17295|17303.5|17302|17304|17302.5|17296|17294.5|4817
1598963700000|2020-09-01 12:35:00|17304.5|17303|17305|17303.5|17307|17305.5|17303|17301.5|4596
1598964000000|2020-09-01 12:40:00|17304|17302.5|17303|17301.5|17305|17303.5|17301|17299.5|4130
1598964300000|2020-09-01 12:45:00|17302|17300.5|17305|17303.5|17306.5|17304.5|17302|17300.5|3198
1598964600000|2020-09-01 12:50:00|17305.5|17304|17304|17302.5|17307.5|17306|17301.9|17300.4|3661
1598964900000|2020-09-01 12:55:00|17305|17303.5|17305|17303.5|17308.5|17307|17302.5|17301|4423
1598965200000|2020-09-01 13:00:00|17305.5|17304|17304|17302.5|17305.5|17304|17293|17291.5|8026
1598965500000|2020-09-01 13:05:00|17303.9|17302.4|17299.4|17297.9|17304.4|17302.9|17298|17296.5|6448
1598965800000|2020-09-01 13:10:00|17299.9|17298.4|17300|17298.5|17302.9|17301.4|17298.4|17296.9|3753
1598966100000|2020-09-01 13:15:00|17300.9|17299.4|17295.9|17294.4|17300.9|17299.4|17295.4|17293.9|8650
1598966400000|2020-09-01 13:20:00|17296|17294.5|17293.4|17291.9|17296.9|17295.4|17290.9|17289.4|3213
1598966700000|2020-09-01 13:25:00|17293.9|17292.4|17293.9|17292.4|17295.9|17294.4|17292.9|17291.4|2659
1598967000000|2020-09-01 13:30:00|17293.4|17291.9|17292.8|17291.3|17294.9|17293.4|17290.9|17289.4|1948
1598967300000|2020-09-01 13:35:00|17292.4|17290.9|17291.4|17289.9|17295.9|17294.4|17290.8|17289.3|4531
1598967600000|2020-09-01 13:40:00|17291.8|17290.3|17294.4|17292.9|17294.8|17293.3|17291.4|17289.9|2922
1598967900000|2020-09-01 13:45:00|17294.8|17293.3|17296.8|17295.3|17298.8|17297.3|17291.9|17290.4|4354
1598968200000|2020-09-01 13:50:00|17297.4|17295.9|17298.3|17296.8|17299.9|17298.4|17295.8|17293.9|3569
1598968500000|2020-09-01 13:55:00|17297.9|17296.4|17295.8|17294.3|17298.8|17297.3|17293.3|17291.8|2611
1598968800000|2020-09-01 14:00:00|17295.3|17292.8|17287.8|17286.3|17295.3|17293.3|17281.9|17280.4|6091
1598969100000|2020-09-01 14:05:00|17287.9|17286.4|17293.8|17292.3|17296.3|17294.3|17286.8|17285.3|3598
1598969400000|2020-09-01 14:10:00|17293.3|17291.8|17290.3|17288.8|17293.3|17291.8|17286.8|17285.3|7175
1598969700000|2020-09-01 14:15:00|17290.8|17289.3|17283.8|17282.3|17290.8|17289.3|17283.8|17282.3|2167
1598970000000|2020-09-01 14:20:00|17283.3|17281.8|17287.8|17286.3|17288.8|17287.3|17281.7|17280.2|3442
1598970300000|2020-09-01 14:25:00|17288.3|17286.8|17283.8|17282.3|17291.7|17290.2|17283.8|17282.3|4180
1598970600000|2020-09-01 14:30:00|17284.3|17282.8|17295.7|17294.2|17296.3|17294.3|17284.3|17282.8|3497
1598970900000|2020-09-01 14:35:00|17294.8|17293.3|17298.8|17297.3|17300.8|17299.3|17293.8|17292.3|3780
1598971200000|2020-09-01 14:40:00|17298.7|17297.2|17298.7|17297.2|17299.7|17298.2|17294.8|17293.3|4673
1598971500000|2020-09-01 14:45:00|17298.8|17297.3|17305.2|17303.7|17306.7|17305.2|17296.7|17295.2|1835
1598971800000|2020-09-01 14:50:00|17304.8|17303.3|17315.2|17313.7|17315.2|17313.7|17304.8|17303.3|6674
1598972100000|2020-09-01 14:55:00|17315.7|17314.2|17311.7|17310.2|17317.2|17315.2|17307.7|17306.2|5162
1598972400000|2020-09-01 15:00:00|17311.8|17310.3|17314.7|17313.2|17318.7|17317.2|17310.7|17309.2|6196
1598972700000|2020-09-01 15:05:00|17315.7|17314.2|17312.6|17311.1|17319.7|17318.2|17312.6|17310.7|5105
1598973000000|2020-09-01 15:10:00|17312.7|17311.2|17308.2|17306.7|17314.6|17313.1|17307.6|17306.1|7095
1598973300000|2020-09-01 15:15:00|17308.1|17306.6|17310.7|17309.2|17313.6|17312.1|17307.6|17305.7|9025
1598973600000|2020-09-01 15:20:00|17311.2|17309.7|17317.7|17316.2|17319.6|17318.1|17310.7|17309.2|3016
1598973900000|2020-09-01 15:25:00|17317.1|17315.6|17315.7|17314.2|17319.7|17318.2|17313.7|17312.2|55083
1598974200000|2020-09-01 15:30:00|17314.7|17313.2|17313.7|17312.2|17316.7|17315.2|17310.7|17308.7|2607
1598974500000|2020-09-01 15:35:00|17314.7|17313.2|17314.7|17313.2|17315.2|17313.2|17312.7|17311.2|5652
1598974800000|2020-09-01 15:40:00|17313.7|17312.2|17320.7|17319.2|17321.2|17319.2|17313.7|17312.2|1994
1598975100000|2020-09-01 15:45:00|17321.2|17318.7|17318.2|17316.7|17321.2|17319.7|17316.7|17315.2|2114
1598975400000|2020-09-01 15:50:00|17318.6|17317.1|17318.7|17317.2|17319.6|17318.1|17316.7|17315.2|870
1598975700000|2020-09-01 15:55:00|17319.2|17317.7|17323.1|17321.6|17323.6|17322.1|17318.7|17317.2|1381
1598976000000|2020-09-01 16:00:00|17322.7|17321.2|17317.7|17316.2|17323.1|17321.2|17317.1|17315.6|1140
1598976300000|2020-09-01 16:05:00|17319.1|17316.6|17319.7|17318.2|17319.7|17318.2|17316.7|17315.2|706
1598976600000|2020-09-01 16:10:00|17320.1|17318.6|17319.6|17318.1|17323.1|17321.6|17319.6|17318.1|855
1598976900000|2020-09-01 16:15:00|17320.6|17319.1|17322.6|17321.1|17323.1|17321.6|17318.6|17317.1|881
1598977200000|2020-09-01 16:20:00|17323.1|17320.6|17323.1|17321.6|17324.6|17323.1|17322.6|17320.6|1011
1598977500000|2020-09-01 16:25:00|17322.6|17321.1|17323.1|17321.6|17324.1|17322.1|17322.6|17321.1|312
1598977800000|2020-09-01 16:30:00|17324.1|17321.1|17322.6|17321.1|17324.1|17321.6|17321.6|17320.1|625
1598978100000|2020-09-01 16:35:00|17322.5|17321|17322.1|17320.6|17323.5|17322|17321.6|17320.1|134
1598978400000|2020-09-01 16:40:00|17322.5|17321|17323.5|17322|17324.1|17322.1|17322.1|17320.6|249
1598978700000|2020-09-01 16:45:00|17323|17321.5|17321|17319.5|17323.5|17322|17319.5|17318|361
1598979000000|2020-09-01 16:50:00|17320.6|17319.1|17322|17320.5|17323|17321.5|17320.6|17319.1|190
1598979300000|2020-09-01 16:55:00|17323|17321.1|17322.5|17321|17323|17321.1|17320.5|17319|599
1598979600000|2020-09-01 17:00:00|17323|17321.5|17323|17321.5|17324.5|17323|17322.5|17320.5|291
1598979900000|2020-09-01 17:05:00|17322.5|17321|17323.5|17322|17324|17322|17322.5|17321|165
1598980200000|2020-09-01 17:10:00|17324|17322.5|17326.4|17324.9|17328|17326|17324|17322|478
1598980500000|2020-09-01 17:15:00|17327|17325.5|17327.4|17325.9|17328|17326|17325|17323.5|460
1598980800000|2020-09-01 17:20:00|17328|17325.5|17337.5|17336|17340.4|17338.9|17327.4|17325.5|2786
1598981100000|2020-09-01 17:25:00|17337.4|17335.9|17342|17340.5|17345.5|17344|17336.5|17335|1403
1598981400000|2020-09-01 17:30:00|17342.4|17340.9|17339.9|17337.4|17343.9|17342.4|17338.5|17337|1190
1598981700000|2020-09-01 17:35:00|17339.4|17337.9|17340.9|17339.4|17340.9|17339.4|17337.5|17336|906
1598982000000|2020-09-01 17:40:00|17339.9|17338.4|17341.5|17340|17342.9|17341.4|17339.5|17338|827
1598982300000|2020-09-01 17:45:00|17341.9|17340.4|17343.9|17342.4|17345.9|17344.4|17341.9|17340.4|1120
1598982600000|2020-09-01 17:50:00|17344.4|17342.9|17347.4|17345.9|17348.4|17346.9|17344.4|17342.9|770
1598982900000|2020-09-01 17:55:00|17347.9|17346.4|17344.4|17342.9|17347.9|17346.4|17344.4|17342.9|721
1598983200000|2020-09-01 18:00:00|17345.4|17343.9|17344.4|17342.9|17346.9|17344.9|17343.9|17341.9|437
1598983500000|2020-09-01 18:05:00|17344.9|17343.4|17346.4|17344.9|17349.9|17347.8|17344.4|17342.9|892
1598983800000|2020-09-01 18:10:00|17346.9|17344.4|17348.4|17346.9|17349.9|17347.9|17345.9|17344.4|4045
1598984100000|2020-09-01 18:15:00|17348.9|17347.4|17352.4|17350.9|17352.8|17350.9|17348.9|17347.4|670
1598984400000|2020-09-01 18:20:00|17352.3|17349.9|17352.3|17350.8|17354.3|17352.8|17351.4|17349.9|561
1598984700000|2020-09-01 18:25:00|17352.8|17350.3|17349.3|17347.8|17354.3|17352.8|17349.3|17347.8|615
1598985000000|2020-09-01 18:30:00|17349.2|17347.7|17346.3|17344.8|17349.2|17347.7|17344.4|17342.4|650
1598985300000|2020-09-01 18:35:00|17346.8|17344.3|17346.3|17344.8|17347.8|17345.8|17345.3|17343.8|400
1598985600000|2020-09-01 18:40:00|17346.8|17345.3|17349.3|17347.8|17350.8|17348.8|17346.3|17344.8|454
1598985900000|2020-09-01 18:45:00|17349.8|17347.3|17345.8|17344.3|17350.8|17349.3|17345.8|17344.3|364
1598986200000|2020-09-01 18:50:00|17346.2|17344.7|17352.2|17350.7|17352.2|17350.7|17345.8|17344.3|411
1598986500000|2020-09-01 18:55:00|17351.2|17349.7|17352.2|17350.7|17352.2|17350.7|17348.2|17346.3|387
1598986800000|2020-09-01 19:00:00|17351.3|17349.8|17352.7|17351.2|17352.8|17351.3|17350.2|17348.7|522
1598987100000|2020-09-01 19:05:00|17352.2|17350.7|17351.3|17349.8|17353.7|17351.8|17351.2|17349.7|745
1598987400000|2020-09-01 19:10:00|17351.7|17350.2|17352.3|17350.8|17353.7|17352.2|17351.3|17349.8|1450
1598987700000|2020-09-01 19:15:00|17352.7|17351.2|17350.2|17348.7|17352.7|17351.2|17349.3|17347.8|152
1598988000000|2020-09-01 19:20:00|17350.7|17349.2|17352.7|17351.2|17352.7|17351.2|17350.7|17349.2|409
1598988300000|2020-09-01 19:25:00|17352.2|17350.7|17351.2|17349.7|17352.7|17350.7|17351.2|17349.2|214
1598988600000|2020-09-01 19:30:00|17351.7|17350.2|17352.7|17351.2|17353.7|17351.7|17351.7|17349.7|211
1598988900000|2020-09-01 19:35:00|17352.2|17350.2|17350.1|17348.6|17352.7|17350.7|17349.7|17348.2|463
1598989200000|2020-09-01 19:40:00|17349.7|17348.2|17349.7|17348.2|17350.2|17348.7|17348.7|17347.2|99
1598989500000|2020-09-01 19:45:00|17349.2|17347.7|17347.7|17346.2|17349.7|17347.7|17345.7|17344.2|458
1598989800000|2020-09-01 19:50:00|17347.2|17345.7|17346.6|17345.1|17347.2|17345.7|17346.1|17344.1|270
1598990100000|2020-09-01 19:55:00|17346.1|17344.6|17348.1|17346.6|17348.1|17346.6|17346.1|17344.6|524
1599026700000|2020-09-02 06:05:00|17344.8|17343.3|17349.8|17348.3|17349.8|17348.3|17342.9|17341.4|5559
1599027000000|2020-09-02 06:10:00|17350.8|17349.3|17349.8|17348.3|17354.7|17353.2|17349.8|17347.8|2700
1599027300000|2020-09-02 06:15:00|17350.3|17348.8|17348.3|17346.8|17350.3|17348.8|17346.8|17345.3|855
1599027600000|2020-09-02 06:20:00|17348.8|17347.3|17346.8|17345.3|17348.8|17347.3|17343.8|17342.3|1888
1599027900000|2020-09-02 06:25:00|17347.8|17346.3|17344.8|17343.3|17347.8|17346.3|17342.8|17341.3|3034
1599028200000|2020-09-02 06:30:00|17345.8|17344.3|17346.3|17343.8|17348.7|17347.2|17344.8|17343.3|2810
1599028500000|2020-09-02 06:35:00|17345.8|17344.3|17350.3|17347.8|17350.3|17348.8|17345.8|17344.3|982
1599028800000|2020-09-02 06:40:00|17349.7|17348.2|17347.2|17345.7|17349.8|17348.3|17344.8|17343.3|1547
1599029100000|2020-09-02 06:45:00|17347.7|17346.2|17347.8|17346.3|17350.2|17348.3|17344.2|17342.7|6513
1599029400000|2020-09-02 06:50:00|17347.7|17346.2|17339.2|17337.7|17347.7|17346.2|17339.2|17337.7|2561
1599029700000|2020-09-02 06:55:00|17338.8|17337.3|17337.7|17336.2|17339.8|17338.3|17334.7|17333.2|4427
1599030000000|2020-09-02 07:00:00|17338.2|17336.7|17341.7|17340.2|17342.7|17341.2|17337.7|17335.7|4481
1599030300000|2020-09-02 07:05:00|17342.2|17340.7|17350.7|17349.2|17351.7|17350.2|17341.7|17340.2|3848
1599030600000|2020-09-02 07:10:00|17351.2|17348.7|17353.7|17352.2|17358.7|17357.2|17349.7|17348.2|12752
1599030900000|2020-09-02 07:15:00|17354.2|17351.7|17355.6|17354.1|17360.6|17359.1|17351.7|17350.2|5491
1599031200000|2020-09-02 07:20:00|17355.7|17354.2|17357.6|17356.1|17361.6|17360.1|17354.6|17353.1|3534
1599031500000|2020-09-02 07:25:00|17357.2|17355.7|17363.6|17362.1|17363.6|17362.1|17354.7|17353.2|23065
1599031800000|2020-09-02 07:30:00|17363.7|17362.2|17361.7|17360.2|17365.1|17363.2|17359.7|17358.2|6606
1599032100000|2020-09-02 07:35:00|17362.1|17360.6|17367.6|17366.1|17371.1|17369.2|17361.7|17360.2|5427
1599032400000|2020-09-02 07:40:00|17367.7|17366.2|17357.7|17356.2|17368.6|17367.1|17357.6|17355.6|4790
1599032700000|2020-09-02 07:45:00|17357.6|17356.1|17364.1|17362.6|17364.6|17363.1|17357.6|17355.6|19929
1599033000000|2020-09-02 07:50:00|17364.6|17363.1|17366.6|17365.1|17367.6|17366.1|17362.6|17361.1|4286
1599033300000|2020-09-02 07:55:00|17365.6|17364.1|17364.1|17362.6|17368.1|17366.6|17363.6|17361.6|2572
1599033600000|2020-09-02 08:00:00|17364.6|17363.1|17363.6|17362.1|17365.6|17364.1|17360.6|17359.1|7345
1599033900000|2020-09-02 08:05:00|17363.5|17362|17357.6|17356.1|17363.5|17362|17355.6|17354.1|3612
1599034200000|2020-09-02 08:10:00|17358.5|17357|17361.6|17360.1|17362.1|17360.1|17356.6|17355.1|3734
1599034500000|2020-09-02 08:15:00|17362.1|17359.6|17359.6|17358.1|17363.5|17362|17359.5|17358|7505
1599034800000|2020-09-02 08:20:00|17360|17358.5|17363.5|17362|17363.5|17362|17357.6|17356.1|3132
1599035100000|2020-09-02 08:25:00|17363.6|17362.1|17372.5|17371|17373.5|17372|17363.5|17362|4587
1599035400000|2020-09-02 08:30:00|17372.6|17371.1|17373.5|17372|17374.5|17373|17369.5|17368|3398
1599035700000|2020-09-02 08:35:00|17374|17372.5|17372.5|17371|17379.5|17378|17371.5|17369.6|7504
1599036000000|2020-09-02 08:40:00|17371.6|17370.1|17369.5|17368|17374.5|17373|17369.5|17368|4249
1599036300000|2020-09-02 08:45:00|17369.1|17367.6|17366.5|17365|17371.5|17370|17364.5|17363|13347
1599036600000|2020-09-02 08:50:00|17367.5|17366|17371.5|17370|17371.5|17370|17367.5|17366|2784
1599036900000|2020-09-02 08:55:00|17372|17370.5|17365.5|17364|17372.5|17371|17364.6|17362.5|2717
1599037200000|2020-09-02 09:00:00|17365.6|17364.1|17368.5|17367|17369.5|17368|17365.5|17364|3392
1599037500000|2020-09-02 09:05:00|17369.5|17368|17368.5|17367|17372.5|17371|17367.5|17366|4278
1599037800000|2020-09-02 09:10:00|17369|17367.5|17373.5|17372|17374.5|17373|17369|17367.5|2984
1599038100000|2020-09-02 09:15:00|17373|17371.5|17372.4|17370.9|17373.5|17372|17371.5|17370|2159
1599038400000|2020-09-02 09:20:00|17373.4|17371.9|17371.4|17369.9|17374.5|17373|17370.5|17369|4219
1599038700000|2020-09-02 09:25:00|17370.5|17369|17372.4|17370.9|17373.4|17371.9|17370.4|17368.9|3711
1599039000000|2020-09-02 09:30:00|17373|17371.5|17371.9|17370.4|17377.4|17375.9|17370.5|17369|4528
1599039300000|2020-09-02 09:35:00|17372.4|17370.9|17375.5|17374|17376.5|17375|17370.4|17368.9|2510
1599039600000|2020-09-02 09:40:00|17375.4|17373.9|17371.4|17369.9|17376.4|17374.9|17370.4|17368.9|4107
1599039900000|2020-09-02 09:45:00|17370.9|17369.4|17364.4|17362.9|17371.4|17369.9|17363.4|17361.9|3330
1599040200000|2020-09-02 09:50:00|17365.4|17363.9|17363.4|17361.9|17367.4|17365.9|17362.4|17360.9|3006
1599040500000|2020-09-02 09:55:00|17363.9|17362.4|17361.4|17359.9|17364.9|17362.9|17359.4|17357.9|5671
1599040800000|2020-09-02 10:00:00|17361.9|17360.4|17362.4|17360.9|17364.4|17362.9|17360.4|17358.9|3265
1599041100000|2020-09-02 10:05:00|17362.9|17360.4|17358.4|17356.9|17363.3|17361.8|17356.3|17354.8|3933
1599041400000|2020-09-02 10:10:00|17358.3|17356.8|17359.4|17357.9|17362.3|17360.8|17357.4|17355.9|8547
1599041700000|2020-09-02 10:15:00|17359.9|17358.4|17362.3|17360.8|17363.3|17361.8|17359.3|17357.8|3673
1599042000000|2020-09-02 10:20:00|17363.3|17361.8|17364.3|17362.8|17365.8|17364.3|17363.3|17361.8|2472
1599042300000|2020-09-02 10:25:00|17364.4|17362.9|17362.3|17360.8|17366.4|17364.9|17362.3|17360.8|3365
1599042600000|2020-09-02 10:30:00|17361.8|17360.3|17358.3|17356.8|17363.3|17361.8|17358.3|17356.8|1685
1599042900000|2020-09-02 10:35:00|17359.3|17357.8|17358.8|17356.3|17360.3|17358.8|17358.3|17356.3|731
1599043200000|2020-09-02 10:40:00|17358.3|17356.8|17362.3|17360.8|17362.3|17360.8|17358.3|17356.8|793
1599043500000|2020-09-02 10:45:00|17362.8|17361.3|17360.3|17358.8|17363.8|17361.8|17360.3|17358.8|1965
1599043800000|2020-09-02 10:50:00|17361.3|17359.8|17360.2|17358.7|17363.3|17361.8|17359.3|17357.3|2991
1599044100000|2020-09-02 10:55:00|17360.3|17358.8|17364.3|17362.8|17365.2|17363.7|17359.3|17357.8|2044
1599044400000|2020-09-02 11:00:00|17365.2|17363.7|17366.2|17364.7|17366.8|17364.8|17364.3|17362.8|2055
1599044700000|2020-09-02 11:05:00|17365.3|17363.8|17368.2|17366.7|17369.2|17367.7|17365.3|17363.8|2377
1599045000000|2020-09-02 11:10:00|17367.3|17365.8|17371.2|17369.7|17371.7|17369.8|17367.3|17365.8|2403
1599045300000|2020-09-02 11:15:00|17371.7|17369.2|17370.2|17368.7|17372.2|17370.7|17368.2|17366.2|2119
1599045600000|2020-09-02 11:20:00|17369.3|17367.8|17373.2|17371.7|17373.2|17371.7|17368.7|17367.2|1766
1599045900000|2020-09-02 11:25:00|17372.2|17370.7|17373.2|17371.7|17374.2|17372.7|17371.2|17369.7|1623
1599046200000|2020-09-02 11:30:00|17372.7|17371.2|17371.2|17369.7|17373.2|17371.7|17369.2|17367.7|7695
1599046500000|2020-09-02 11:35:00|17370.2|17368.7|17372.1|17370.6|17374.7|17372.7|17370.2|17368.7|1810
1599046800000|2020-09-02 11:40:00|17372.2|17370.7|17378.1|17376.6|17379.1|17377.6|17372.2|17370.7|11877
1599047100000|2020-09-02 11:45:00|17377.7|17376.2|17384.2|17382.7|17387.1|17385.6|17377.2|17375.7|8876
1599047400000|2020-09-02 11:50:00|17384.1|17382.6|17381.1|17379.6|17384.1|17382.6|17380.2|17378.7|8789
1599047700000|2020-09-02 11:55:00|17382.1|17380.6|17377.2|17375.7|17382.1|17380.6|17376.2|17374.7|2959
1599048000000|2020-09-02 12:00:00|17377.1|17375.6|17378.2|17376.7|17380.1|17378.6|17377.1|17375.1|2992
1599048300000|2020-09-02 12:05:00|17378.6|17377.1|17386.1|17384.6|17386.1|17384.6|17378.1|17376.6|3998
1599048600000|2020-09-02 12:10:00|17387.1|17385.6|17385.1|17383.6|17388.6|17386.6|17385.1|17383.6|5811
1599048900000|2020-09-02 12:15:00|17387.6|17384.1|17381.1|17379.6|17393.1|17391.6|17381.1|17379.6|26311
1599049200000|2020-09-02 12:20:00|17381.6|17380.1|17383.1|17381.6|17384.1|17382.6|17379.1|17377.6|4078
1599049500000|2020-09-02 12:25:00|17384.1|17382.6|17380.1|17378.6|17384.1|17382.6|17379.1|17377.6|2861
1599049800000|2020-09-02 12:30:00|17380|17378.5|17378.1|17376.6|17382.1|17380.6|17376|17374.5|14902
1599050100000|2020-09-02 12:35:00|17378.6|17377.1|17379|17377.5|17381|17379.5|17376|17374.5|4361
1599050400000|2020-09-02 12:40:00|17378.1|17376.6|17381|17379.5|17383|17381.5|17376.1|17374.6|3590
1599050700000|2020-09-02 12:45:00|17381.1|17379.6|17386|17384.5|17386|17384.5|17378.1|17376.6|9005
1599051000000|2020-09-02 12:50:00|17385.1|17383.6|17384|17382.5|17386.5|17385|17384|17382|2642
1599051300000|2020-09-02 12:55:00|17383|17381.5|17383|17381.5|17384|17382.5|17381|17379.5|3997
1599051600000|2020-09-02 13:00:00|17382|17380.5|17371|17369.5|17383|17381.5|17371|17369.5|10410
1599051900000|2020-09-02 13:05:00|17371.5|17370|17366|17364.5|17374|17372.5|17365|17363|8931
1599052200000|2020-09-02 13:10:00|17365|17363.5|17367|17365.5|17367.9|17366.4|17363|17361.5|4748
1599052500000|2020-09-02 13:15:00|17367.9|17366.4|17363.9|17362.4|17367.9|17366.4|17362.9|17361.4|14851
1599052800000|2020-09-02 13:20:00|17362.9|17361.4|17364|17362.5|17367|17365.5|17362|17360.5|6557
1599053100000|2020-09-02 13:25:00|17364.9|17363.4|17365.4|17363.9|17367.4|17365.5|17363|17361.5|4973
1599053400000|2020-09-02 13:30:00|17365|17363.5|17367|17365.5|17368.9|17367.4|17364.9|17362.9|4944
1599053700000|2020-09-02 13:35:00|17367.4|17365.9|17361.9|17360.4|17368.9|17367.4|17361.9|17360.4|9008
1599054000000|2020-09-02 13:40:00|17362.4|17360.9|17365.9|17364.4|17365.9|17364.4|17360.9|17359.4|7770
1599054300000|2020-09-02 13:45:00|17366.4|17364.9|17369.9|17368.4|17369.9|17368.4|17363.9|17361.9|8641
1599054600000|2020-09-02 13:50:00|17368.9|17367.4|17370.9|17369.4|17371.9|17370.4|17366.4|17364.9|4498
1599054900000|2020-09-02 13:55:00|17369.9|17368.4|17382.4|17380.9|17384.8|17383.3|17369.9|17368.4|16162
1599055200000|2020-09-02 14:00:00|17382.8|17381.3|17383.9|17382.4|17387.8|17386.3|17379.8|17378.3|18449
1599055500000|2020-09-02 14:05:00|17384.8|17383.3|17393.4|17391.9|17393.9|17392.4|17381.9|17380.4|48550
1599055800000|2020-09-02 14:10:00|17392.9|17391.4|17395.9|17394.4|17396.8|17395.3|17391.8|17389.9|9476
1599056100000|2020-09-02 14:15:00|17396.3|17394.8|17393.9|17392.4|17396.3|17394.8|17388.9|17387.4|3822
1599056400000|2020-09-02 14:20:00|17393.8|17392.3|17399.8|17398.3|17399.8|17398.3|17391.8|17390.3|3281
1599056700000|2020-09-02 14:25:00|17398.8|17397.3|17397.8|17396.3|17398.9|17397.4|17395.8|17393.8|4045
1599057000000|2020-09-02 14:30:00|17398.8|17397.3|17390.8|17389.3|17400.8|17399.3|17390.8|17389.3|5551
1599057300000|2020-09-02 14:35:00|17392.3|17389.8|17396.8|17395.3|17398.8|17397.3|17390.8|17389.3|3764
1599057600000|2020-09-02 14:40:00|17397.3|17395.8|17402.8|17401.3|17402.8|17401.3|17393.8|17392.3|3170
1599057900000|2020-09-02 14:45:00|17401.8|17400.3|17400.7|17399.2|17403.7|17402.2|17399.7|17397.8|3209
1599058200000|2020-09-02 14:50:00|17399.8|17398.3|17400.7|17399.2|17402.7|17401.2|17397.8|17396.3|4642
1599058500000|2020-09-02 14:55:00|17401.7|17400.2|17401.8|17400.3|17403.3|17401.3|17398.7|17397.2|7835
1599058800000|2020-09-02 15:00:00|17401.7|17400.2|17399.8|17398.3|17402.2|17400.3|17396.7|17394.7|3360
1599059100000|2020-09-02 15:05:00|17400.2|17398.7|17401.8|17400.3|17402.8|17401.3|17399.8|17398.3|6876
1599059400000|2020-09-02 15:10:00|17401.7|17400.2|17399.7|17398.2|17403.7|17402.2|17397.7|17396.2|7692
1599059700000|2020-09-02 15:15:00|17400.7|17399.2|17409.7|17408.2|17410.7|17409.2|17400.7|17399.2|4496
1599060000000|2020-09-02 15:20:00|17408.7|17407.2|17404.7|17403.2|17410.7|17409.2|17404.7|17403.2|4401
1599060300000|2020-09-02 15:25:00|17405.2|17403.7|17405.7|17404.2|17406.7|17405.2|17403.7|17402.2|3093
1599060600000|2020-09-02 15:30:00|17404.7|17403.2|17405.6|17404.1|17409.6|17408.1|17404.7|17403.2|6624
1599060900000|2020-09-02 15:35:00|17405.7|17404.2|17406.6|17405.1|17407.6|17406.1|17404.7|17403.2|3608
1599061200000|2020-09-02 15:40:00|17405.7|17404.2|17409.6|17408.1|17409.6|17408.1|17404.6|17403.1|2813
1599061500000|2020-09-02 15:45:00|17409.2|17407.7|17407.6|17406.1|17409.7|17408.2|17407.6|17405.6|2660
1599061800000|2020-09-02 15:50:00|17407.7|17406.2|17408.7|17407.2|17409.6|17408.1|17407.7|17406.2|1111
1599062100000|2020-09-02 15:55:00|17408.6|17407.1|17404.6|17403.1|17408.7|17407.2|17404.6|17403.1|6329
1599062400000|2020-09-02 16:00:00|17403.6|17402.1|17402.6|17401.1|17404.6|17403.1|17400.6|17399.1|3420
1599062700000|2020-09-02 16:05:00|17402.1|17400.6|17400.6|17399.1|17403.1|17401.1|17400.6|17399.1|1411
1599063000000|2020-09-02 16:10:00|17399.6|17398.1|17398.6|17397.1|17399.6|17398.1|17398.6|17397.1|1443
1599063300000|2020-09-02 16:15:00|17399.1|17397.6|17399.5|17398|17401.1|17399.6|17398.6|17397.1|1344
1599063600000|2020-09-02 16:20:00|17400.5|17399|17402.5|17401|17403.5|17402|17398.6|17397.1|1019
1599063900000|2020-09-02 16:25:00|17402.6|17401.1|17402.5|17401|17404.1|17402|17401.5|17399.6|1283
1599064200000|2020-09-02 16:30:00|17401.6|17400.1|17401.5|17400|17402.5|17401|17399.5|17397.6|558
1599064500000|2020-09-02 16:35:00|17401.6|17400.1|17400.5|17399|17402.5|17401|17400.5|17398.5|555
1599064800000|2020-09-02 16:40:00|17399.6|17398.1|17399.5|17398|17400.5|17399|17399|17397.5|276
1599065100000|2020-09-02 16:45:00|17398.5|17397|17398.5|17397|17400.5|17399|17398.5|17397|556
1599065400000|2020-09-02 16:50:00|17399|17397.5|17397.5|17396|17399|17397.5|17397.5|17396|1076
1599065700000|2020-09-02 16:55:00|17398|17396.5|17401|17399.5|17401.5|17400|17397.5|17396|465
1599066000000|2020-09-02 17:00:00|17401.5|17400|17404.5|17403|17405|17403.5|17401|17399.5|489
1599066300000|2020-09-02 17:05:00|17405|17403.5|17407.4|17405.9|17407.4|17405.9|17404.5|17403|652
1599066600000|2020-09-02 17:10:00|17408|17405.5|17407.5|17406|17408.4|17406.9|17406.5|17405|1702
1599066900000|2020-09-02 17:15:00|17408|17406.5|17405.4|17403.9|17408.4|17406.9|17404.5|17403|549
1599067200000|2020-09-02 17:20:00|17405.9|17403.4|17407.5|17406|17408|17406|17405.4|17403.4|267
1599067500000|2020-09-02 17:25:00|17408.4|17406.9|17410.4|17408.9|17410.4|17408.9|17407.5|17406|296
1599067800000|2020-09-02 17:30:00|17409.4|17407.9|17408.4|17406.9|17410.4|17408.9|17408.4|17406.4|552
1599068100000|2020-09-02 17:35:00|17407.4|17405.9|17406.9|17404.4|17407.9|17405.9|17406.4|17404.4|250
1599068400000|2020-09-02 17:40:00|17406.4|17404.9|17407.4|17405.9|17407.9|17405.9|17406.4|17404.4|292
1599068700000|2020-09-02 17:45:00|17407.9|17406.4|17409.4|17407.9|17409.9|17407.9|17407.4|17405.9|260
1599069000000|2020-09-02 17:50:00|17409.9|17407.4|17410.3|17408.8|17410.3|17408.8|17409.3|17407.4|162
1599069300000|2020-09-02 17:55:00|17409.3|17407.8|17409.3|17407.8|17409.9|17407.9|17409.3|17407.4|222
1599069600000|2020-09-02 18:00:00|17409.9|17407.4|17409.3|17407.8|17410.3|17408.8|17408.3|17406.4|270
1599069900000|2020-09-02 18:05:00|17409.4|17407.9|17410.3|17408.8|17410.8|17408.9|17409.3|17407.3|2549
1599070200000|2020-09-02 18:10:00|17409.3|17407.8|17407.3|17405.8|17409.8|17408.3|17407.3|17405.8|162
1599070500000|2020-09-02 18:15:00|17408.3|17405.3|17410.3|17408.8|17410.3|17408.8|17407.3|17405.3|235
1599070800000|2020-09-02 18:20:00|17409.3|17407.8|17408.8|17407.3|17409.8|17408.3|17408.3|17406.8|104
1599071100000|2020-09-02 18:25:00|17409.8|17407.8|17408.8|17407.3|17409.8|17408.3|17408.3|17406.3|107
1599071400000|2020-09-02 18:30:00|17408.7|17407.2|17410.3|17408.8|17410.3|17408.8|17407.8|17406.3|378
1599071700000|2020-09-02 18:35:00|17409.3|17407.8|17410.3|17408.8|17410.8|17408.8|17409.3|17407.8|47
1599072000000|2020-09-02 18:40:00|17410.2|17408.7|17410.3|17408.8|17414.2|17412.7|17410.2|17408.3|367
1599072300000|2020-09-02 18:45:00|17411.2|17409.7|17409.8|17407.3|17411.2|17409.7|17409.2|17407.3|246
1599072600000|2020-09-02 18:50:00|17409.2|17407.7|17405.2|17403.7|17409.2|17407.7|17405.2|17403.7|146
1599072900000|2020-09-02 18:55:00|17405.3|17403.8|17408.2|17406.7|17408.7|17406.8|17405.3|17403.8|116
1599073200000|2020-09-02 19:00:00|17407.7|17405.2|17405.2|17403.7|17407.7|17405.7|17404.3|17402.8|290
1599073500000|2020-09-02 19:05:00|17405.7|17403.2|17404.7|17403.2|17406.2|17404.7|17404.2|17402.7|30
1599073800000|2020-09-02 19:10:00|17404.2|17402.7|17405.2|17403.7|17405.7|17403.7|17403.2|17401.7|117
1599074100000|2020-09-02 19:15:00|17405.7|17403.2|17405.2|17403.7|17405.7|17403.7|17405.2|17403.2|11
1599074400000|2020-09-02 19:20:00|17404.7|17403.2|17400.7|17399.2|17405.2|17403.7|17400.7|17399.2|224
1599074700000|2020-09-02 19:25:00|17401.2|17399.7|17401.2|17399.7|17401.2|17399.7|17401.1|17399.6|168
1599075000000|2020-09-02 19:30:00|17401.1|17399.6|17401.2|17399.7|17401.7|17399.7|17401.1|17399.2|124
1599075300000|2020-09-02 19:35:00|17401.7|17400.2|17403.2|17401.7|17403.6|17401.7|17401.2|17399.7|364
1599075600000|2020-09-02 19:40:00|17402.2|17400.7|17402.2|17400.7|17402.2|17400.7|17401.2|17399.7|655
1599075900000|2020-09-02 19:45:00|17402.1|17400.6|17401.2|17399.7|17402.2|17400.7|17401.2|17399.7|1298
1599076200000|2020-09-02 19:50:00|17401.6|17400.1|17402.1|17400.6|17402.6|17400.7|17401.6|17400.1|1902
1599076500000|2020-09-02 19:55:00|17402.6|17400.1|17402.6|17400.1|17402.6|17400.6|17402.1|17400.1|290
1599113100000|2020-09-03 06:05:00|17417.8|17416.3|17417.8|17416.3|17423.3|17421.3|17416.8|17414.9|3744
1599113400000|2020-09-03 06:10:00|17416.8|17415.3|17416.8|17415.3|17420.3|17418.3|17416.8|17414.8|12443
1599113700000|2020-09-03 06:15:00|17417.3|17414.8|17413.8|17412.3|17420.2|17418.7|17412.8|17411.3|3555
1599114000000|2020-09-03 06:20:00|17414.7|17413.2|17411.8|17410.3|17414.7|17413.2|17411.7|17409.8|1323
1599114300000|2020-09-03 06:25:00|17412.3|17409.8|17416.3|17414.8|17419.3|17417.3|17410.8|17409.3|2216
1599114600000|2020-09-03 06:30:00|17415.7|17413.8|17418.7|17417.2|17419.8|17418.3|17415.7|17413.8|1729
1599114900000|2020-09-03 06:35:00|17418.2|17415.7|17406.8|17405.3|17418.8|17417.3|17406.8|17405.3|2828
1599115200000|2020-09-03 06:40:00|17407.7|17406.2|17404.7|17403.2|17407.8|17406.3|17403.7|17402.2|1519
1599115500000|2020-09-03 06:45:00|17405.7|17404.2|17411.7|17410.2|17411.7|17410.2|17404.7|17403.2|1500
1599115800000|2020-09-03 06:50:00|17412.2|17410.7|17402.7|17401.2|17413.7|17412.2|17402.7|17401.2|2412
1599116100000|2020-09-03 06:55:00|17403.2|17401.7|17397.7|17396.2|17405.2|17403.7|17396.7|17395.2|4461
1599116400000|2020-09-03 07:00:00|17397.2|17395.7|17414.7|17413.2|17414.7|17413.2|17396.7|17395.2|6087
1599116700000|2020-09-03 07:05:00|17415.7|17414.2|17412.6|17411.1|17416.6|17415.1|17409.6|17408.1|4177
1599117000000|2020-09-03 07:10:00|17412.7|17411.2|17417.7|17416.2|17422.6|17421.1|17411.6|17410.1|3562
1599117300000|2020-09-03 07:15:00|17417.6|17416.1|17419.6|17418.1|17419.7|17418.2|17413.7|17412.2|3659
1599117600000|2020-09-03 07:20:00|17420.1|17417.6|17416.6|17415.1|17422.6|17421.1|17416.6|17415.1|4313
1599117900000|2020-09-03 07:25:00|17417.1|17414.6|17419.6|17418.1|17422.6|17421.1|17416.6|17414.6|3344
1599118200000|2020-09-03 07:30:00|17418.6|17417.1|17410.6|17409.1|17419.6|17418.1|17409.6|17408.1|3626
1599118500000|2020-09-03 07:35:00|17409.6|17408.1|17405.6|17404.1|17409.6|17408.1|17405.6|17404.1|3360
1599118800000|2020-09-03 07:40:00|17406.1|17404.6|17412.6|17411.1|17412.6|17411.1|17405.6|17404.1|6113
1599119100000|2020-09-03 07:45:00|17412.5|17411|17411.6|17410.1|17415.6|17414.1|17410.6|17409.1|3700
1599119400000|2020-09-03 07:50:00|17411.1|17409.6|17408.5|17407|17412.5|17411|17407.6|17406.1|5037
1599119700000|2020-09-03 07:55:00|17408.1|17406.6|17402.6|17401.1|17408.1|17406.6|17400.5|17399|5808
1599120000000|2020-09-03 08:00:00|17403.6|17402.1|17394.6|17393.1|17403.6|17402.1|17392.5|17391|5716
1599120300000|2020-09-03 08:05:00|17395.5|17394|17399.5|17398|17400.5|17399|17395.5|17394|4806
1599120600000|2020-09-03 08:10:00|17398.6|17397.1|17398.6|17397.1|17399|17397.5|17396.5|17395|5248
1599120900000|2020-09-03 08:15:00|17399|17397.5|17395.5|17394|17400.5|17399|17394.5|17393|15891
1599121200000|2020-09-03 08:20:00|17396|17394.5|17389.5|17388|17397.5|17396|17387.5|17386|3580
1599121500000|2020-09-03 08:25:00|17390|17388.5|17392.5|17391|17395|17393|17389.5|17388|6732
1599121800000|2020-09-03 08:30:00|17393.5|17392|17394.5|17393|17394.5|17393|17388.5|17387|6733
1599122100000|2020-09-03 08:35:00|17393.5|17392|17397.5|17396|17399.4|17397.9|17391.5|17390|5728
1599122400000|2020-09-03 08:40:00|17398|17396.5|17397.4|17395.9|17400.4|17398.9|17397.4|17395.5|5418
1599122700000|2020-09-03 08:45:00|17397.5|17396|17395.4|17393.9|17404.4|17402.9|17394.5|17393|11180
1599123000000|2020-09-03 08:50:00|17395.5|17394|17392.4|17390.9|17396.5|17395|17392.4|17390.9|4426
1599123300000|2020-09-03 08:55:00|17391.4|17389.9|17393.9|17392.4|17398.4|17396.9|17391.4|17389.9|15492
1599123600000|2020-09-03 09:00:00|17393.5|17392|17386.4|17384.9|17393.5|17392|17379.9|17378.4|9303
1599123900000|2020-09-03 09:05:00|17385.9|17384.4|17388.4|17386.9|17390.4|17388.9|17384.4|17382.9|6524
1599124200000|2020-09-03 09:10:00|17387.4|17385.9|17393.9|17392.4|17394.4|17392.9|17386.4|17384.9|9551
1599124500000|2020-09-03 09:15:00|17393.4|17391.9|17391.4|17389.9|17394.4|17392.9|17388.9|17387.4|13566
1599124800000|2020-09-03 09:20:00|17391.9|17390.4|17395.4|17393.9|17395.4|17393.9|17391.4|17389.9|4314
1599125100000|2020-09-03 09:25:00|17395.3|17393.8|17393.4|17391.9|17395.3|17393.8|17391.4|17389.9|3142
1599125400000|2020-09-03 09:30:00|17392.4|17390.9|17394.3|17392.8|17395.3|17393.8|17391.4|17389.9|4204
1599125700000|2020-09-03 09:35:00|17393.4|17391.9|17396.4|17394.9|17399.3|17397.8|17393.4|17391.9|6329
1599126000000|2020-09-03 09:40:00|17396.8|17395.3|17392.4|17390.9|17399.3|17397.8|17392.4|17390.9|3778
1599126300000|2020-09-03 09:45:00|17392.3|17390.8|17399.3|17397.8|17400.8|17398.8|17391.3|17389.8|7469
1599126600000|2020-09-03 09:50:00|17400.3|17398.8|17401.3|17399.8|17401.3|17399.8|17396.3|17394.8|14316
1599126900000|2020-09-03 09:55:00|17401.8|17399.3|17405.3|17403.8|17406.3|17404.8|17401.3|17399.3|3722
1599127200000|2020-09-03 10:00:00|17406.3|17404.8|17408.3|17406.8|17408.3|17406.8|17406.3|17404.8|3008
1599127500000|2020-09-03 10:05:00|17407.3|17405.8|17407.3|17405.8|17413.3|17411.8|17406.3|17404.8|2764
1599127800000|2020-09-03 10:10:00|17406.3|17404.8|17416.8|17415.3|17417.3|17415.8|17406.3|17404.8|12509
1599128100000|2020-09-03 10:15:00|17417.2|17415.7|17413.2|17411.7|17417.3|17415.8|17413.2|17411.7|3496
1599128400000|2020-09-03 10:20:00|17413.3|17411.8|17409.3|17407.8|17414.2|17412.7|17409.2|17407.7|5206
1599128700000|2020-09-03 10:25:00|17409.2|17407.7|17412.2|17410.7|17412.2|17410.7|17407.3|17405.8|30571
1599129000000|2020-09-03 10:30:00|17411.3|17409.8|17407.2|17405.7|17413.7|17411.8|17407.2|17405.7|5587
1599129300000|2020-09-03 10:35:00|17408.2|17406.7|17408.2|17406.7|17409.2|17407.7|17406.2|17404.7|7387
1599129600000|2020-09-03 10:40:00|17409.2|17407.7|17410.2|17408.7|17412.2|17410.7|17408.7|17407.2|1569
1599129900000|2020-09-03 10:45:00|17411.2|17409.7|17405.2|17403.7|17413.2|17411.7|17405.2|17403.2|3333
1599130200000|2020-09-03 10:50:00|17404.2|17402.7|17408.2|17406.7|17409.2|17407.7|17404.2|17402.7|3956
1599130500000|2020-09-03 10:55:00|17407.2|17405.7|17408.1|17406.6|17408.1|17406.6|17406.2|17404.2|6024
1599130800000|2020-09-03 11:00:00|17407.1|17405.6|17406.2|17404.7|17409.1|17407.6|17404.2|17402.2|2537
1599131100000|2020-09-03 11:05:00|17407.1|17405.6|17410.1|17408.6|17410.2|17408.7|17405.7|17404.2|2614
1599131400000|2020-09-03 11:10:00|17410.2|17408.7|17413.1|17411.6|17413.1|17411.6|17408.1|17406.6|27731
1599131700000|2020-09-03 11:15:00|17412.1|17410.6|17409.1|17407.6|17415.1|17413.6|17409.1|17407.6|7231
1599132000000|2020-09-03 11:20:00|17409.6|17407.1|17409|17407.5|17410|17408.5|17406.1|17404.6|2241
1599132300000|2020-09-03 11:25:00|17408.1|17406.6|17408|17406.5|17410|17408.5|17407.1|17405.6|5267
1599132600000|2020-09-03 11:30:00|17409|17407.5|17411|17409.5|17411.6|17409.6|17406.1|17404.6|3092
1599132900000|2020-09-03 11:35:00|17410.5|17409|17413.1|17411.6|17416|17414.5|17410.5|17409|1068
1599133200000|2020-09-03 11:40:00|17413|17411.5|17414|17412.5|17415|17413.5|17412|17410.5|21586
1599133500000|2020-09-03 11:45:00|17413.5|17412|17415|17413.5|17417.5|17416|17411|17409|5606
1599133800000|2020-09-03 11:50:00|17416|17414.5|17414|17412.5|17416|17414.5|17412|17410|3198
1599134100000|2020-09-03 11:55:00|17413|17411.5|17411|17409.5|17414|17412.5|17409.1|17407.6|7192
1599134400000|2020-09-03 12:00:00|17410.1|17408.6|17408|17406.5|17411.5|17410|17407|17405.5|6969
1599134700000|2020-09-03 12:05:00|17408.1|17406.6|17407|17405.5|17409|17407.5|17405|17403.5|3516
1599135000000|2020-09-03 12:10:00|17407.9|17406.4|17407.9|17406.4|17408.9|17407.4|17406.9|17405.4|20830
1599135300000|2020-09-03 12:15:00|17408|17406.5|17409.5|17408|17412.9|17411.4|17407.9|17406|2997
1599135600000|2020-09-03 12:20:00|17410|17408.5|17410|17408.5|17412.4|17410.5|17408.9|17407.4|4020
1599135900000|2020-09-03 12:25:00|17410.9|17409.4|17397.4|17395.9|17410.9|17409.4|17395|17393.5|8670
1599136200000|2020-09-03 12:30:00|17398|17396.5|17389.9|17388.4|17401|17399.5|17387.9|17386.4|5316
1599136500000|2020-09-03 12:35:00|17389.4|17387.9|17397.9|17396.4|17398.9|17397.4|17388.9|17387.4|3536
1599136800000|2020-09-03 12:40:00|17396.9|17395.4|17395.9|17394.4|17399.9|17398.4|17393.9|17392.4|6241
1599137100000|2020-09-03 12:45:00|17394.9|17393.4|17397.9|17396.4|17399.4|17397.4|17393.9|17392.4|3739
1599137400000|2020-09-03 12:50:00|17398.4|17396.9|17402.9|17401.4|17402.9|17401.4|17396.9|17394.9|7802
1599137700000|2020-09-03 12:55:00|17401.9|17400.4|17404.8|17403.3|17406.8|17405.3|17400.9|17399.4|5306
1599138000000|2020-09-03 13:00:00|17403.9|17402.4|17408.8|17407.3|17409.4|17407.4|17402.8|17401.3|6752
1599138300000|2020-09-03 13:05:00|17408.4|17406.9|17409.8|17408.3|17410.3|17408.4|17405.9|17404.4|5610
1599138600000|2020-09-03 13:10:00|17408.8|17407.3|17412.9|17411.4|17415.3|17413.3|17407.8|17405.8|6397
1599138900000|2020-09-03 13:15:00|17413.3|17411.8|17418.3|17416.8|17418.8|17417.3|17411.8|17409.8|24450
1599139200000|2020-09-03 13:20:00|17418.8|17417.3|17427.8|17426.3|17427.8|17426.3|17416.8|17415.3|10248
1599139500000|2020-09-03 13:25:00|17428.3|17425.8|17427.8|17426.3|17429.3|17427.3|17425.8|17424.3|5208
1599139800000|2020-09-03 13:30:00|17426.8|17425.3|17428.8|17427.3|17428.8|17427.3|17422.8|17421.3|6611
1599140100000|2020-09-03 13:35:00|17427.8|17426.3|17424.8|17423.3|17428.8|17427.3|17424.8|17423.3|4263
1599140400000|2020-09-03 13:40:00|17425.8|17424.3|17422.8|17421.3|17427.8|17426.3|17422.3|17420.8|53597
1599140700000|2020-09-03 13:45:00|17423.3|17420.8|17417.8|17416.3|17423.8|17422.3|17417.8|17416.3|4317
1599141000000|2020-09-03 13:50:00|17416.8|17415.3|17422.8|17421.3|17425.8|17424.3|17416.8|17414.8|6371
1599141300000|2020-09-03 13:55:00|17423.3|17420.8|17422.8|17421.3|17424.2|17422.3|17421.8|17419.8|1987
1599141600000|2020-09-03 14:00:00|17423.8|17422.3|17428.8|17427.3|17431.8|17430.3|17423.8|17422.3|6785
1599141900000|2020-09-03 14:05:00|17428.7|17427.2|17428.7|17427.2|17430.8|17429.3|17425.7|17423.8|4794
1599142200000|2020-09-03 14:10:00|17427.7|17426.2|17418.7|17417.2|17427.7|17426.2|17416.8|17415.3|3424
1599142500000|2020-09-03 14:15:00|17418.8|17417.3|17414.7|17413.2|17419.7|17418.2|17411.7|17410.2|6914
1599142800000|2020-09-03 14:20:00|17414.2|17412.7|17423.2|17421.7|17425.2|17423.2|17414.2|17412.7|18234
1599143100000|2020-09-03 14:25:00|17422.7|17420.7|17423.7|17422.2|17426.7|17425.2|17422.7|17420.7|7256
1599143400000|2020-09-03 14:30:00|17422.7|17421.2|17425.7|17424.2|17428.7|17427.2|17422.7|17420.7|3358
1599143700000|2020-09-03 14:35:00|17426.7|17425.2|17433.7|17432.2|17435.2|17433.7|17424.7|17423.2|4663
1599144000000|2020-09-03 14:40:00|17433.2|17431.7|17434.2|17432.7|17436.7|17435.2|17432.7|17430.7|4878
1599144300000|2020-09-03 14:45:00|17434.7|17433.2|17439.7|17438.2|17440.7|17439.2|17433.7|17432.2|7523
1599144600000|2020-09-03 14:50:00|17440.7|17439.2|17437.6|17436.1|17440.7|17439.2|17436.6|17434.7|4788
1599144900000|2020-09-03 14:55:00|17438.6|17437.1|17433.6|17432.1|17440.6|17439.1|17431.7|17430.2|18860
1599145200000|2020-09-03 15:00:00|17434.2|17432.7|17434.7|17433.2|17436.6|17435.1|17430.7|17429.2|3855
1599145500000|2020-09-03 15:05:00|17435.6|17434.1|17438.6|17437.1|17439.6|17438.1|17433.7|17432.2|3247
1599145800000|2020-09-03 15:10:00|17437.7|17436.2|17437.1|17434.6|17439.7|17438.2|17435.6|17434.1|7243
1599146100000|2020-09-03 15:15:00|17436.6|17435.1|17445.6|17444.1|17447.6|17446.1|17436.6|17435.1|21080
1599146400000|2020-09-03 15:20:00|17444.6|17443.1|17430.6|17429.1|17445.6|17444.1|17429.6|17428.1|5542
1599146700000|2020-09-03 15:25:00|17429.6|17428.1|17425.6|17424.1|17431.6|17430.1|17424.6|17422.6|5681
1599147000000|2020-09-03 15:30:00|17426.6|17425.1|17422.6|17421.1|17427.6|17426.1|17421.6|17420.1|6821
1599147300000|2020-09-03 15:35:00|17422.1|17420.6|17426.5|17425|17429.6|17428.1|17421.6|17420.1|3452
1599147600000|2020-09-03 15:40:00|17425.6|17424.1|17424.5|17423|17426.5|17425|17421.5|17419.6|2672
1599147900000|2020-09-03 15:45:00|17423.6|17422.1|17423.6|17422.1|17425.5|17424|17420.6|17419.1|3943
1599148200000|2020-09-03 15:50:00|17424|17422.5|17424.6|17423.1|17429|17427.1|17423|17421.5|3106
1599148500000|2020-09-03 15:55:00|17425.5|17424|17424.5|17423|17428|17426.1|17421.6|17420.1|3482
1599148800000|2020-09-03 16:00:00|17423.5|17422|17424.5|17423|17425.5|17424|17422.5|17421|1337
1599149100000|2020-09-03 16:05:00|17424|17422.5|17424.5|17423|17427.5|17426|17423.5|17422|2104
1599149400000|2020-09-03 16:10:00|17423.5|17422|17424.5|17423|17426.5|17425|17423.5|17422|1434
1599149700000|2020-09-03 16:15:00|17425|17422.5|17427.5|17426|17427.5|17426|17423.5|17422|1470
1599150000000|2020-09-03 16:20:00|17426.5|17425|17427.5|17426|17428|17426|17425.5|17424|863
1599150300000|2020-09-03 16:25:00|17428.4|17426.9|17427|17424.5|17429|17427|17426|17424.5|979
1599150600000|2020-09-03 16:30:00|17426.5|17425|17429.4|17427.9|17429.4|17427.9|17426.5|17425|5820
1599150900000|2020-09-03 16:35:00|17428.5|17427|17428.5|17427|17430.4|17428.9|17426.5|17425|10769
1599151200000|2020-09-03 16:40:00|17429.4|17427.9|17429.5|17428|17430.5|17429|17428.5|17427|963
1599151500000|2020-09-03 16:45:00|17429.9|17427.4|17428.4|17426.9|17429.9|17427.9|17427.4|17425.9|485
1599151800000|2020-09-03 16:50:00|17428.9|17426.4|17427.4|17425.9|17429.4|17427.9|17427.4|17425.9|1624
1599152100000|2020-09-03 16:55:00|17428.4|17426.9|17428.4|17426.9|17429.9|17427.9|17427.4|17425.9|1706
1599152400000|2020-09-03 17:00:00|17429.4|17427.9|17429.4|17427.9|17430.4|17428.9|17428.4|17426.9|571
1599152700000|2020-09-03 17:05:00|17428.4|17426.9|17428.4|17426.9|17429.9|17428.4|17427.4|17425.9|149
1599153000000|2020-09-03 17:10:00|17429.4|17427.9|17426.4|17424.9|17429.4|17427.9|17426.4|17424.9|914
1599153300000|2020-09-03 17:15:00|17425.4|17423.9|17424.4|17422.9|17425.4|17423.9|17424.3|17422.8|821
1599153600000|2020-09-03 17:20:00|17424.3|17422.8|17423.4|17421.9|17424.4|17422.9|17422.3|17420.3|156
1599153900000|2020-09-03 17:25:00|17423.8|17421.3|17421.8|17420.3|17424.8|17422.9|17421.4|17419.9|157
1599154200000|2020-09-03 17:30:00|17421.4|17419.9|17421.3|17419.8|17422.8|17420.9|17421.3|17419.3|301
1599154500000|2020-09-03 17:35:00|17420.3|17418.8|17422.3|17420.8|17422.3|17420.8|17420.3|17418.8|224
1599154800000|2020-09-03 17:40:00|17421.8|17420.3|17423.3|17421.8|17424.3|17422.8|17420.3|17418.8|1659
1599155100000|2020-09-03 17:45:00|17422.3|17420.8|17422.8|17421.3|17423.3|17421.8|17420.3|17418.8|226
1599155400000|2020-09-03 17:50:00|17423.3|17421.8|17421.3|17419.8|17424.3|17422.8|17420.8|17419.3|428
1599155700000|2020-09-03 17:55:00|17422.3|17420.8|17422.8|17421.3|17423.8|17421.8|17420.3|17418.8|180
1599156000000|2020-09-03 18:00:00|17423.2|17421.7|17422.3|17420.8|17423.8|17421.7|17421.3|17419.8|95
1599156300000|2020-09-03 18:05:00|17421.8|17420.3|17423.7|17422.2|17425.2|17423.7|17421.8|17420.3|119
1599156600000|2020-09-03 18:10:00|17423.2|17421.7|17420.2|17418.7|17423.7|17421.8|17420.2|17418.2|217
1599156900000|2020-09-03 18:15:00|17420.3|17418.8|17421.7|17420.2|17422.2|17420.7|17420.3|17418.8|125
1599157200000|2020-09-03 18:20:00|17421.2|17419.7|17423.2|17421.7|17423.7|17421.7|17420.2|17418.7|84
1599157500000|2020-09-03 18:25:00|17422.7|17421.2|17422.2|17420.7|17423.7|17421.7|17420.7|17419.2|143
1599157800000|2020-09-03 18:30:00|17422.7|17421.2|17419.2|17417.7|17423.2|17421.7|17419.2|17417.7|200
1599158100000|2020-09-03 18:35:00|17419.7|17418.2|17420.2|17418.7|17420.2|17418.7|17419.7|17418.2|170
1599158400000|2020-09-03 18:40:00|17420.7|17418.2|17419.1|17417.6|17420.7|17418.7|17419.1|17417.2|679
1599158700000|2020-09-03 18:45:00|17418.2|17416.7|17420.1|17418.6|17421.1|17419.6|17418.2|17416.7|87
1599159000000|2020-09-03 18:50:00|17419.2|17417.7|17419.7|17418.2|17421.2|17419.7|17419.1|17417.2|116
1599159300000|2020-09-03 18:55:00|17420.1|17418.6|17423.2|17421.7|17423.6|17422.1|17419.6|17418.1|116
1599159600000|2020-09-03 19:00:00|17422.6|17421.1|17424.2|17422.7|17424.2|17422.7|17421.2|17419.7|257
1599159900000|2020-09-03 19:05:00|17423.6|17421.7|17422.6|17421.1|17425.1|17423.1|17422.1|17420.1|102
1599160200000|2020-09-03 19:10:00|17423.1|17421.6|17422.6|17421.1|17423.6|17422.1|17421.6|17420.1|125
1599160500000|2020-09-03 19:15:00|17422.1|17420.1|17423.1|17421.6|17423.1|17421.6|17422.1|17420.1|88
1599160800000|2020-09-03 19:20:00|17423.6|17422.1|17424.1|17422.6|17424.1|17422.6|17423.6|17421.6|50
1599161100000|2020-09-03 19:25:00|17423.1|17421.6|17422.1|17420.6|17423.1|17421.6|17418.1|17416.6|813
1599161400000|2020-09-03 19:30:00|17421.1|17419.6|17423|17421.5|17423|17421.5|17420|17418.5|354
1599161700000|2020-09-03 19:35:00|17422.6|17421.1|17420|17418.5|17423|17421.1|17420|17418.1|100
1599162000000|2020-09-03 19:40:00|17420.1|17418.6|17418|17416.5|17420.6|17419.1|17418|17416|344
1599162300000|2020-09-03 19:45:00|17419|17417.5|17418|17416.5|17419|17417.5|17417.1|17415.6|270
1599162600000|2020-09-03 19:50:00|17418.1|17416.6|17415|17413.5|17419|17417.5|17414|17412.5|394
1599162900000|2020-09-03 19:55:00|17415.5|17414|17416|17414.5|17416.5|17414.5|17414|17412.5|297
1599199500000|2020-09-04 06:05:00|17408.7|17407.2|17415.7|17414.2|17416.7|17415.2|17407.7|17405.7|4075
1599199800000|2020-09-04 06:10:00|17416.7|17415.2|17416.7|17415.2|17417.7|17416.2|17412.7|17410.7|2580
1599200100000|2020-09-04 06:15:00|17415.7|17414.2|17421.2|17419.7|17423.2|17421.2|17415.7|17413.7|3925
1599200400000|2020-09-04 06:20:00|17420.7|17419.2|17422.6|17421.1|17425.1|17423.2|17419.7|17417.7|3794
1599200700000|2020-09-04 06:25:00|17421.6|17420.1|17418.6|17417.1|17423.6|17422.1|17417.6|17415.7|1841
1599201000000|2020-09-04 06:30:00|17418.2|17415.7|17410.6|17409.1|17419.7|17418.2|17409.6|17408.1|2327
1599201300000|2020-09-04 06:35:00|17410.1|17408.6|17410.1|17407.6|17414.1|17412.2|17408.7|17406.6|2271
1599201600000|2020-09-04 06:40:00|17409.7|17408.2|17415.1|17412.6|17417.1|17415.1|17409.7|17407.6|2436
1599201900000|2020-09-04 06:45:00|17414.6|17413.1|17417.6|17416.1|17418.1|17416.6|17409.6|17407.6|2469
1599202200000|2020-09-04 06:50:00|17416.6|17415.1|17418.6|17417.1|17420.6|17419.1|17413.6|17412.1|3533
1599202500000|2020-09-04 06:55:00|17420.1|17417.6|17422.6|17421.1|17425.1|17423.1|17418.6|17416.6|3354
1599202800000|2020-09-04 07:00:00|17421.6|17420.1|17419.6|17418.1|17422.6|17421.1|17418.6|17417.1|2723
1599203100000|2020-09-04 07:05:00|17420.1|17418.6|17420.6|17419.1|17425.6|17424.1|17418.6|17417.1|2835
1599203400000|2020-09-04 07:10:00|17419.6|17418.1|17424.5|17423|17425.1|17423.1|17415.1|17413.6|5769
1599203700000|2020-09-04 07:15:00|17423.6|17422.1|17426.6|17425.1|17431.1|17429.1|17422.5|17421|6569
1599204000000|2020-09-04 07:20:00|17426.5|17425|17417.5|17416|17427.5|17426|17417.5|17415.5|4695
1599204300000|2020-09-04 07:25:00|17416.6|17415.1|17417.5|17416|17419|17417.1|17413.6|17411.5|3879
1599204600000|2020-09-04 07:30:00|17416.5|17415|17412.5|17411|17417.5|17416|17412.5|17411|4630
1599204900000|2020-09-04 07:35:00|17411.5|17410|17411.5|17410|17414.5|17413|17410.5|17409|3968
1599205200000|2020-09-04 07:40:00|17413|17410.5|17407.5|17406|17413|17411|17406.5|17405|3534
1599205500000|2020-09-04 07:45:00|17406.5|17405|17406.5|17405|17409.5|17408|17403.5|17402|3414
1599205800000|2020-09-04 07:50:00|17405.5|17404|17405.5|17404|17407.5|17406|17404.5|17403|1354
1599206100000|2020-09-04 07:55:00|17404.5|17403|17403.5|17402|17406.5|17405|17401.5|17400|3954
1599206400000|2020-09-04 08:00:00|17404.5|17403|17404.4|17402.9|17405.5|17404|17402.4|17400.9|3877
1599206700000|2020-09-04 08:05:00|17404|17402.5|17408.4|17406.9|17409.4|17407.9|17403.5|17402|3708
1599207000000|2020-09-04 08:10:00|17408.5|17407|17409.5|17408|17411.4|17409.9|17408.4|17406.4|5432
1599207300000|2020-09-04 08:15:00|17409.9|17408.4|17403.4|17401.9|17410.5|17409|17403.4|17401.9|5375
1599207600000|2020-09-04 08:20:00|17402.9|17401.4|17403.4|17401.9|17405.9|17403.9|17402.4|17400.9|2395
1599207900000|2020-09-04 08:25:00|17403.9|17402.4|17402.4|17400.9|17404.4|17402.9|17399.4|17397.9|4620
1599208200000|2020-09-04 08:30:00|17401.4|17399.9|17399.9|17398.4|17404.4|17402.9|17399.4|17397.9|12246
1599208500000|2020-09-04 08:35:00|17399.4|17397.4|17401.9|17399.4|17401.9|17399.9|17398.4|17396.9|3408
1599208800000|2020-09-04 08:40:00|17401.4|17399.9|17399.3|17397.8|17401.4|17399.9|17395.9|17394.4|5145
1599209100000|2020-09-04 08:45:00|17399.4|17397.9|17402.3|17400.8|17402.3|17400.8|17398.3|17396.8|6769
1599209400000|2020-09-04 08:50:00|17401.9|17400.4|17399.4|17397.9|17402.9|17400.9|17399.4|17397.9|2720
1599209700000|2020-09-04 08:55:00|17400.3|17398.8|17402.3|17400.8|17402.4|17400.9|17399.3|17397.3|11160
1599210000000|2020-09-04 09:00:00|17402.4|17400.9|17403.3|17401.8|17404.8|17402.9|17402.3|17400.8|1210
1599210300000|2020-09-04 09:05:00|17402.3|17400.8|17407.3|17405.8|17408.3|17406.8|17402.3|17400.8|1529
1599210600000|2020-09-04 09:10:00|17407.8|17405.3|17407.3|17405.8|17408.3|17406.8|17405.3|17403.8|6943
1599210900000|2020-09-04 09:15:00|17407.8|17405.3|17409.3|17407.8|17411.3|17409.8|17406.3|17404.8|10027
1599211200000|2020-09-04 09:20:00|17409.8|17407.3|17412.3|17410.8|17413.3|17411.8|17408.3|17406.3|7269
1599211500000|2020-09-04 09:25:00|17411.3|17409.8|17409.3|17407.8|17412.3|17410.8|17408.3|17406.3|1163
1599211800000|2020-09-04 09:30:00|17410.3|17408.8|17414.2|17412.7|17414.2|17412.7|17408.3|17406.3|2515
1599212100000|2020-09-04 09:35:00|17414.3|17412.8|17410.3|17408.8|17414.3|17412.8|17410.2|17408.7|3703
1599212400000|2020-09-04 09:40:00|17410.2|17408.7|17411.2|17409.7|17413.3|17411.8|17409.3|17407.8|1214
1599212700000|2020-09-04 09:45:00|17410.3|17408.8|17407.2|17405.7|17412.3|17410.8|17407.2|17405.7|2049
1599213000000|2020-09-04 09:50:00|17408.7|17406.2|17410.2|17408.7|17411.2|17409.7|17407.2|17405.7|963
1599213300000|2020-09-04 09:55:00|17409.2|17407.7|17411.2|17409.7|17411.7|17409.7|17409.2|17407.7|7606
1599213600000|2020-09-04 10:00:00|17410.2|17408.7|17408.2|17406.7|17411.2|17409.7|17407.2|17405.7|1283
1599213900000|2020-09-04 10:05:00|17408.7|17406.2|17407.2|17405.7|17410.2|17408.7|17405.2|17403.7|708
1599214200000|2020-09-04 10:10:00|17408.2|17406.7|17408.2|17406.7|17410.7|17408.7|17406.2|17404.7|924
1599214500000|2020-09-04 10:15:00|17408.7|17407.2|17412.2|17410.7|17412.2|17410.7|17408.2|17406.7|1621
1599214800000|2020-09-04 10:20:00|17412.1|17410.6|17410.1|17408.6|17412.7|17410.7|17409.2|17407.7|2553
1599215100000|2020-09-04 10:25:00|17410.2|17408.7|17414.1|17412.6|17414.1|17412.6|17410.1|17408.1|1915
1599215400000|2020-09-04 10:30:00|17413.2|17411.7|17413.2|17411.7|17416.1|17414.6|17412.6|17411.1|1134
1599215700000|2020-09-04 10:35:00|17413.1|17411.6|17412.1|17410.6|17414.1|17412.6|17410.1|17408.6|5458
1599216000000|2020-09-04 10:40:00|17411.1|17409.6|17413.1|17411.6|17415.1|17413.6|17411.1|17409.6|1011
1599216300000|2020-09-04 10:45:00|17414.1|17412.6|17415.1|17413.6|17416.1|17414.6|17413.1|17411.6|4006
1599216600000|2020-09-04 10:50:00|17414.1|17412.6|17414.1|17412.6|17416.1|17414.6|17413.1|17411.6|1227
1599216900000|2020-09-04 10:55:00|17415.1|17413.6|17415.6|17413.1|17416.1|17414.6|17413.1|17411.1|1233
1599217200000|2020-09-04 11:00:00|17415.1|17413.6|17419|17417.5|17419.6|17417.6|17414.1|17412.6|2355
1599217500000|2020-09-04 11:05:00|17418|17416.5|17420|17418.5|17421|17419.5|17418|17416.5|873
1599217800000|2020-09-04 11:10:00|17419.1|17417.6|17420.1|17418.6|17422|17420.5|17419.1|17417.1|1292
1599218100000|2020-09-04 11:15:00|17421|17419.5|17423|17421.5|17425|17423.5|17420|17418|1609
1599218400000|2020-09-04 11:20:00|17423.1|17421.6|17419|17417.5|17423.1|17421.6|17418|17416.5|7846
1599218700000|2020-09-04 11:25:00|17420|17418.5|17422.5|17420|17424.5|17422.5|17419|17417.5|7675
1599219000000|2020-09-04 11:30:00|17422|17420.5|17423|17421.5|17424|17422.5|17421|17419.5|966
1599219300000|2020-09-04 11:35:00|17422.5|17421|17422|17420.5|17424|17422.5|17422|17420.5|392
1599219600000|2020-09-04 11:40:00|17423|17421.5|17423|17421.5|17424|17422.5|17422|17420.5|7463
1599219900000|2020-09-04 11:45:00|17422|17420.5|17424|17422.5|17424.5|17422.5|17422|17420|831
1599220200000|2020-09-04 11:50:00|17423|17421.5|17423|17421.5|17426|17424.5|17422|17420.5|797
1599220500000|2020-09-04 11:55:00|17422.9|17421.4|17423.9|17422.4|17424|17422.5|17421.9|17420.4|590
1599220800000|2020-09-04 12:00:00|17423|17421.5|17419|17417.5|17423|17421.5|17418|17416.5|1743
1599221100000|2020-09-04 12:05:00|17419.9|17418.4|17418.9|17417.4|17420.4|17418.5|17415.9|17414.4|1945
1599221400000|2020-09-04 12:10:00|17419.9|17418.4|17420.9|17419.4|17421.4|17419.4|17419.4|17417.9|1049
1599221700000|2020-09-04 12:15:00|17419.9|17418.4|17417.9|17416.4|17420.9|17419.4|17416.9|17415.4|1574
1599222000000|2020-09-04 12:20:00|17416.9|17415.4|17415.9|17414.4|17419.9|17418.4|17412.9|17411.4|2201
1599222300000|2020-09-04 12:25:00|17414.9|17413.4|17410.9|17409.4|17414.9|17413.4|17409.9|17407.9|3170
1599222600000|2020-09-04 12:30:00|17410.4|17408.9|17398.9|17397.4|17410.9|17409.4|17396.9|17395.4|3957
1599222900000|2020-09-04 12:35:00|17399.9|17398.4|17408.8|17407.3|17410.8|17409.3|17398.9|17397.4|3225
1599223200000|2020-09-04 12:40:00|17408.9|17407.4|17398.9|17397.4|17408.9|17407.4|17397.9|17396.4|2747
1599223500000|2020-09-04 12:45:00|17399.9|17398.4|17402.9|17401.4|17404.8|17403.3|17397.4|17394.9|12470
1599223800000|2020-09-04 12:50:00|17403.9|17402.4|17400.8|17399.3|17404.3|17402.4|17399.8|17397.8|1537
1599224100000|2020-09-04 12:55:00|17401.8|17400.3|17397.8|17396.3|17404.3|17402.3|17397.8|17396.3|4035
1599224400000|2020-09-04 13:00:00|17396.8|17395.3|17401.8|17400.3|17402.3|17400.3|17395.8|17394.3|8963
1599224700000|2020-09-04 13:05:00|17402.8|17401.3|17402.8|17401.3|17405.8|17404.3|17401.8|17400.3|1976
1599225000000|2020-09-04 13:10:00|17403.3|17401.8|17403.8|17402.3|17405.8|17404.3|17402.8|17401.3|3015
1599225300000|2020-09-04 13:15:00|17402.8|17401.3|17396.3|17393.8|17402.8|17401.3|17395.8|17393.8|2515
1599225600000|2020-09-04 13:20:00|17394.8|17393.3|17394.8|17393.3|17397.8|17396.3|17391.8|17390.3|4967
1599225900000|2020-09-04 13:25:00|17395.7|17394.2|17399.8|17398.3|17402.3|17400.3|17394.8|17393.3|2476
1599226200000|2020-09-04 13:30:00|17399.7|17398.2|17393.8|17392.3|17401.3|17399.3|17391.8|17390.3|2810
1599226500000|2020-09-04 13:35:00|17393.7|17392.2|17392.2|17389.7|17394.8|17393.3|17388.7|17387.2|3160
1599226800000|2020-09-04 13:40:00|17391.8|17390.3|17390.7|17389.2|17391.8|17390.3|17388.7|17386.7|2156
1599227100000|2020-09-04 13:45:00|17391.2|17388.7|17395.7|17394.2|17398.2|17396.2|17389.7|17388.2|4990
1599227400000|2020-09-04 13:50:00|17395.2|17393.7|17398.7|17397.2|17398.7|17397.2|17391.7|17389.7|3600
1599227700000|2020-09-04 13:55:00|17397.7|17396.2|17395.7|17394.2|17398.7|17397.2|17394.7|17392.7|13391
1599228000000|2020-09-04 14:00:00|17395.2|17393.7|17388.2|17386.7|17396.2|17394.2|17387.7|17386.2|1709
1599228300000|2020-09-04 14:05:00|17389.2|17387.2|17386.7|17385.2|17391.7|17390.2|17386.7|17384.7|7490
1599228600000|2020-09-04 14:10:00|17387.7|17386.2|17397.7|17396.2|17398.6|17397.1|17387.7|17386.2|3809
1599228900000|2020-09-04 14:15:00|17397.6|17396.1|17402.7|17401.2|17402.7|17401.2|17393.6|17392.1|4379
1599229200000|2020-09-04 14:20:00|17402.6|17401.1|17399.6|17398.1|17405.6|17404.1|17397.6|17395.6|2678
1599229500000|2020-09-04 14:25:00|17400.1|17397.6|17399.6|17398.1|17403.6|17402.1|17398.6|17396.6|2382
1599229800000|2020-09-04 14:30:00|17398.6|17397.1|17398.6|17397.1|17399.1|17397.6|17393.6|17392.1|2480
1599230100000|2020-09-04 14:35:00|17397.6|17396.1|17402.6|17401.1|17405.6|17404.1|17396.6|17395.1|3058
1599230400000|2020-09-04 14:40:00|17401.6|17400.1|17410.6|17409.1|17410.6|17409.1|17400.6|17399.1|2739
1599230700000|2020-09-04 14:45:00|17410.5|17409|17407.6|17406.1|17410.6|17409.1|17405.6|17404.1|3192
1599231000000|2020-09-04 14:50:00|17408.6|17407.1|17405.6|17404.1|17410.6|17409.1|17405.6|17404.1|8424
1599231300000|2020-09-04 14:55:00|17406.6|17405.1|17403.6|17402.1|17406.6|17405.1|17398.6|17396.6|3030
1599231600000|2020-09-04 15:00:00|17402.6|17401.1|17399.6|17398.1|17405.1|17403.1|17398.6|17397.1|5977
1599231900000|2020-09-04 15:05:00|17398.6|17397.1|17400.6|17399.1|17403.6|17402.1|17398.6|17397.1|6791
1599232200000|2020-09-04 15:10:00|17401.1|17398.6|17402.6|17401.1|17405.6|17404.1|17400.6|17398.6|3788
1599232500000|2020-09-04 15:15:00|17403.5|17402|17403.5|17402|17406.5|17405|17402.5|17401|4646
1599232800000|2020-09-04 15:20:00|17403.6|17402.1|17405.5|17404|17407.5|17406|17403.5|17401.6|2557
1599233100000|2020-09-04 15:25:00|17405.6|17404.1|17403.6|17402.1|17407.5|17406|17403.5|17402|3322
1599233400000|2020-09-04 15:30:00|17404.5|17403|17400.5|17399|17406.5|17405|17400.5|17398.6|3750
1599233700000|2020-09-04 15:35:00|17401|17399.5|17402.5|17401|17403.5|17402|17397.5|17396|2694
1599234000000|2020-09-04 15:40:00|17403.5|17402|17407.5|17406|17408|17406|17402.5|17400.5|1264
1599234300000|2020-09-04 15:45:00|17406.5|17405|17399.5|17398|17406.5|17405|17399.5|17398|1137
1599234600000|2020-09-04 15:50:00|17400|17398.5|17394.5|17393|17401|17399|17393.5|17392|1332
1599234900000|2020-09-04 15:55:00|17393.5|17392|17394.5|17393|17399|17397|17393.5|17392|1536
1599235200000|2020-09-04 16:00:00|17395|17392.5|17390.5|17389|17395|17393|17388|17386.5|996
1599235500000|2020-09-04 16:05:00|17391|17388.5|17391.5|17390|17393|17391|17388.5|17387|1042
1599235800000|2020-09-04 16:10:00|17391.9|17389.4|17389.5|17388|17393.9|17392|17389.5|17388|553
1599236100000|2020-09-04 16:15:00|17389.9|17387.4|17386.4|17384.9|17389.9|17387.9|17385.4|17383.9|695
1599236400000|2020-09-04 16:20:00|17387.4|17385.9|17382.9|17380.4|17388.9|17386.9|17381.4|17379.9|883
1599236700000|2020-09-04 16:25:00|17382.4|17380.9|17380.4|17378.9|17383.9|17381.9|17380.4|17378.4|11250
1599237000000|2020-09-04 16:30:00|17380.9|17378.4|17385.4|17383.9|17387.4|17385.9|17380.4|17378.4|361
1599237300000|2020-09-04 16:35:00|17385.9|17383.4|17384.4|17382.9|17386.4|17384.9|17382.4|17380.4|511
1599237600000|2020-09-04 16:40:00|17382.9|17381.4|17382.9|17380.4|17383.4|17381.9|17381.4|17379.4|260
1599237900000|2020-09-04 16:45:00|17383.9|17381.4|17382.9|17380.4|17384.9|17382.9|17381.3|17379.4|266
1599238200000|2020-09-04 16:50:00|17381.4|17379.9|17384.4|17382.9|17385.9|17383.9|17380.4|17378.9|312
1599238500000|2020-09-04 16:55:00|17384.9|17382.4|17381.8|17379.3|17384.9|17382.8|17379.3|17377.3|714
1599238800000|2020-09-04 17:00:00|17380.4|17378.9|17382.8|17380.3|17382.8|17380.8|17380.3|17378.3|115
1599239100000|2020-09-04 17:05:00|17382.3|17380.8|17379.3|17377.8|17382.3|17380.8|17379.3|17377.3|160
1599239400000|2020-09-04 17:10:00|17379.8|17377.3|17380.3|17378.8|17381.3|17379.8|17378.3|17376.3|50
1599239700000|2020-09-04 17:15:00|17380.8|17378.3|17382.3|17380.8|17383.8|17381.8|17380.3|17378.3|29
1599240000000|2020-09-04 17:20:00|17382.8|17380.3|17381.3|17379.8|17382.8|17380.8|17379.3|17377.3|245
1599240300000|2020-09-04 17:25:00|17382.3|17380.8|17385.8|17383.3|17386.3|17384.8|17381.3|17379.3|49
1599240600000|2020-09-04 17:30:00|17385.3|17383.8|17384.2|17382.7|17385.8|17383.8|17384.2|17382.3|144
1599240900000|2020-09-04 17:35:00|17384.8|17382.3|17382.8|17381.3|17384.8|17382.7|17382.2|17380.3|118
1599241200000|2020-09-04 17:40:00|17383.8|17381.7|17384.2|17382.7|17384.8|17382.7|17382.3|17380.8|300
1599241500000|2020-09-04 17:45:00|17383.7|17382.2|17381.2|17379.7|17383.8|17382.2|17380.2|17378.2|284
1599241800000|2020-09-04 17:50:00|17381.7|17379.2|17378.2|17376.7|17381.7|17379.7|17377.2|17375.2|146
1599242100000|2020-09-04 17:55:00|17378.7|17376.2|17378.2|17376.7|17378.7|17376.7|17376.2|17374.7|729
1599242400000|2020-09-04 18:00:00|17378.7|17377.2|17378.2|17376.7|17378.7|17377.2|17376.2|17374.2|732
1599242700000|2020-09-04 18:05:00|17378.3|17376.8|17379.2|17377.7|17379.7|17377.7|17378.2|17376.2|25
1599243000000|2020-09-04 18:10:00|17378.2|17376.7|17377.7|17375.2|17378.7|17376.7|17376.2|17374.7|74
1599243300000|2020-09-04 18:15:00|17377.2|17375.7|17374.7|17372.2|17377.7|17375.7|17374.2|17372.2|174
1599243600000|2020-09-04 18:20:00|17374.2|17372.7|17373.2|17371.7|17376.1|17374.6|17372.2|17370.7|128
1599243900000|2020-09-04 18:25:00|17373.7|17371.2|17373.2|17371.7|17373.7|17371.7|17372.2|17370.7|175
1599244200000|2020-09-04 18:30:00|17373.1|17371.6|17373.2|17371.7|17374.2|17372.7|17372.2|17370.2|271
1599244500000|2020-09-04 18:35:00|17373.1|17371.6|17372.6|17370.1|17373.1|17371.6|17372.1|17370.1|276
1599244800000|2020-09-04 18:40:00|17372.1|17370.6|17373.1|17371.6|17373.6|17371.6|17372.1|17370.6|44
1599245100000|2020-09-04 18:45:00|17372.1|17370.6|17370.6|17368.1|17372.1|17370.6|17368.1|17366.1|86
1599245400000|2020-09-04 18:50:00|17370.1|17368.6|17368.1|17366.6|17370.6|17368.6|17366.1|17364.6|1184
1599245700000|2020-09-04 18:55:00|17367.1|17365.6|17362.1|17360.6|17368.1|17366.1|17362.1|17360.1|299
1599246000000|2020-09-04 19:00:00|17363.6|17361.1|17367.1|17365.6|17367.6|17365.6|17362.1|17360.6|329
1599246300000|2020-09-04 19:05:00|17367.6|17365.1|17364|17362.5|17368.1|17366.6|17363.1|17361.6|85
1599246600000|2020-09-04 19:10:00|17364.1|17362.6|17365.5|17363|17366.6|17364.5|17364|17362.1|146
1599246900000|2020-09-04 19:15:00|17365|17363.5|17364|17362.5|17365|17363.5|17362.1|17360.1|73
1599247200000|2020-09-04 19:20:00|17365|17363.5|17366|17364.5|17366|17364.5|17364.5|17362|67
1599247500000|2020-09-04 19:25:00|17366.5|17365|17365|17363.5|17368|17366.5|17365|17363.5|53
1599247800000|2020-09-04 19:30:00|17366|17364.5|17368|17366.5|17368|17366.5|17365|17363|67
1599248100000|2020-09-04 19:35:00|17367|17365.5|17369|17367.5|17370|17368.5|17367|17365|54
1599248400000|2020-09-04 19:40:00|17370|17368.5|17370.5|17368|17371|17369.5|17369|17367|78
1599248700000|2020-09-04 19:45:00|17370|17368.5|17370|17368.5|17370.5|17368.5|17366|17364|43
1599249000000|2020-09-04 19:50:00|17370.5|17368|17371.5|17369|17371.5|17369.5|17369|17367|202
1599249300000|2020-09-04 19:55:00|17371|17369.5|17370.5|17368|17372.5|17370|17370|17368|1403
1599458700000|2020-09-07 06:05:00|17341.9|17339.4|17346.4|17343.9|17347.9|17345.4|17335.4|17333.9|509
1599459000000|2020-09-07 06:10:00|17345.4|17343.4|17342.9|17340.4|17347.9|17345.9|17340.4|17338.4|885
1599459300000|2020-09-07 06:15:00|17341.4|17339.9|17352.4|17350.9|17352.4|17350.9|17341.4|17339.4|3660
1599459600000|2020-09-07 06:20:00|17352.9|17350.4|17356.4|17354.9|17357.4|17355.9|17351.4|17349.4|1838
1599459900000|2020-09-07 06:25:00|17355.9|17353.4|17355.4|17353.9|17356.9|17354.9|17353.4|17351.9|835
1599460200000|2020-09-07 06:30:00|17354.4|17352.9|17354.4|17352.9|17356.9|17354.9|17353.4|17351.4|512
1599460500000|2020-09-07 06:35:00|17354.9|17352.4|17351.4|17349.9|17354.9|17352.9|17350.4|17348.4|791
1599460800000|2020-09-07 06:40:00|17352.9|17350.4|17355.4|17353.9|17356.9|17354.4|17352.4|17350.4|217
1599461100000|2020-09-07 06:45:00|17355.9|17353.4|17352.3|17350.8|17355.9|17353.4|17349.4|17347.4|472
1599461400000|2020-09-07 06:50:00|17351.3|17349.8|17356.8|17354.3|17357.8|17355.8|17351.3|17349.8|586
1599461700000|2020-09-07 06:55:00|17355.3|17353.8|17353.8|17351.3|17355.8|17353.8|17352.3|17350.3|1860
1599462000000|2020-09-07 07:00:00|17352.8|17350.3|17347.3|17345.8|17353.8|17351.3|17347.3|17345.3|657
1599462300000|2020-09-07 07:05:00|17348.3|17346.8|17353.3|17351.8|17353.8|17351.8|17347.3|17345.8|699
1599462600000|2020-09-07 07:10:00|17353.8|17351.3|17358.3|17356.8|17358.3|17356.8|17349.3|17347.8|2332
1599462900000|2020-09-07 07:15:00|17357.3|17355.8|17358.8|17356.3|17362.3|17360.8|17355.3|17353.8|569
1599463200000|2020-09-07 07:20:00|17358.3|17356.8|17352.8|17350.3|17362.8|17360.8|17351.3|17349.8|2099
1599463500000|2020-09-07 07:25:00|17352.3|17350.8|17358.8|17356.3|17358.8|17356.3|17352.3|17350.8|341
1599463800000|2020-09-07 07:30:00|17357.8|17355.3|17359.3|17357.8|17361.7|17359.7|17350.3|17348.8|712
1599464100000|2020-09-07 07:35:00|17359.7|17357.2|17360.2|17358.7|17363.7|17361.7|17358.3|17356.2|1491
1599464400000|2020-09-07 07:40:00|17360.7|17358.2|17363.2|17361.7|17363.7|17361.7|17357.2|17355.2|966
1599464700000|2020-09-07 07:45:00|17363.7|17361.2|17358.7|17356.2|17364.7|17362.7|17357.2|17355.2|1103
1599465000000|2020-09-07 07:50:00|17358.2|17356.7|17359.2|17357.7|17361.7|17359.7|17357.2|17355.2|1040
1599465300000|2020-09-07 07:55:00|17361.7|17359.2|17359.2|17357.7|17361.7|17359.7|17358.2|17356.2|724
1599465600000|2020-09-07 08:00:00|17359.7|17357.2|17358.2|17356.7|17360.7|17358.7|17357.2|17355.2|1031
1599465900000|2020-09-07 08:05:00|17357.7|17355.2|17356.2|17354.7|17358.2|17356.7|17355.7|17354.2|444
1599466200000|2020-09-07 08:10:00|17356.7|17354.2|17354.2|17352.7|17356.7|17354.7|17354.2|17352.7|1234
1599466500000|2020-09-07 08:15:00|17354.7|17352.2|17355.2|17353.7|17356.7|17354.7|17349.2|17347.7|1343
1599466800000|2020-09-07 08:20:00|17356.2|17354.7|17357.1|17355.6|17357.6|17355.6|17353.2|17351.7|1571
1599467100000|2020-09-07 08:25:00|17356.1|17354.6|17367.1|17365.6|17367.6|17365.6|17356.1|17354.1|732
1599467400000|2020-09-07 08:30:00|17366.1|17364.6|17372.6|17370.1|17372.6|17370.6|17366.1|17364.1|1973
1599467700000|2020-09-07 08:35:00|17372.1|17370.6|17373.1|17371.6|17374.1|17372.6|17368.1|17366.6|828
1599468000000|2020-09-07 08:40:00|17373.6|17371.1|17371.6|17369.1|17373.6|17371.6|17370.1|17368.1|1249
1599468300000|2020-09-07 08:45:00|17370.1|17368.6|17376.1|17374.6|17377.6|17375.6|17370.1|17368.1|1205
1599468600000|2020-09-07 08:50:00|17375.6|17373.1|17375.6|17373.1|17377.6|17375.6|17374.1|17372.1|1146
1599468900000|2020-09-07 08:55:00|17375.1|17373.6|17374.6|17372.1|17376.1|17374.6|17373.1|17371.1|496
1599469200000|2020-09-07 09:00:00|17374.1|17372.6|17375.1|17373.6|17377.6|17375.6|17374.1|17372.1|472
1599469500000|2020-09-07 09:05:00|17374.1|17372.6|17376|17374.5|17378|17376.5|17372.1|17370.6|338
1599469800000|2020-09-07 09:10:00|17377.5|17375|17380.5|17378|17382|17380.5|17376|17374|422
1599470100000|2020-09-07 09:15:00|17379.5|17377|17375|17373.5|17381|17379.5|17375|17373|1219
1599470400000|2020-09-07 09:20:00|17375.5|17373|17378.5|17376|17381.5|17379.5|17375|17373|117
1599470700000|2020-09-07 09:25:00|17378|17376.5|17382|17380.5|17383.5|17381.5|17378|17376.5|68
1599471000000|2020-09-07 09:30:00|17383|17381.5|17382|17380.5|17383.5|17381.5|17381|17379|661
1599471300000|2020-09-07 09:35:00|17383|17381.5|17386.5|17384|17387.5|17385.5|17382.5|17381|3535
1599471600000|2020-09-07 09:40:00|17387.5|17385|17388|17386.5|17389.5|17387.5|17386|17384|216
1599471900000|2020-09-07 09:45:00|17388.5|17386|17389.5|17387|17389.5|17387.5|17387|17385|88
1599472200000|2020-09-07 09:50:00|17389|17387.5|17389.9|17388.4|17390.4|17388.4|17387|17385.5|2163
1599472500000|2020-09-07 09:55:00|17390.4|17387.9|17389.4|17386.9|17392.4|17390.4|17387.9|17386.4|308
1599472800000|2020-09-07 10:00:00|17388.9|17387.4|17390.4|17387.9|17391.4|17389.4|17386.9|17384.9|809
1599473100000|2020-09-07 10:05:00|17389.9|17388.4|17396.4|17393.9|17396.4|17394.4|17387.9|17386.4|444
1599473400000|2020-09-07 10:10:00|17395.9|17394.4|17399.4|17396.9|17400.4|17398.4|17393.4|17390.9|1031
1599473700000|2020-09-07 10:15:00|17398.9|17397.4|17402.4|17399.9|17402.4|17400.4|17397.9|17396.4|240
1599474000000|2020-09-07 10:20:00|17400.9|17399.4|17398.4|17395.9|17401.4|17399.4|17397.4|17395.9|1394
1599474300000|2020-09-07 10:25:00|17397.9|17396.4|17394.9|17393.4|17399.9|17398.4|17393.9|17391.9|425
1599474600000|2020-09-07 10:30:00|17395.4|17392.9|17396.4|17393.9|17396.9|17395.4|17392.9|17391.4|369
1599474900000|2020-09-07 10:35:00|17394.9|17393.4|17394.3|17391.8|17396.4|17393.9|17392.9|17391.4|391
1599475200000|2020-09-07 10:40:00|17393.9|17392.4|17391.3|17388.8|17395.3|17392.8|17389.8|17388.3|2236
1599475500000|2020-09-07 10:45:00|17389.8|17388.3|17388.3|17385.8|17390.3|17388.3|17385.8|17384.3|3907
1599475800000|2020-09-07 10:50:00|17386.8|17385.3|17389.3|17386.8|17390.3|17388.3|17385.3|17382.8|85
1599476100000|2020-09-07 10:55:00|17390.3|17387.8|17390.3|17387.8|17390.8|17389.3|17388.8|17386.8|215
1599476400000|2020-09-07 11:00:00|17389.8|17388.3|17393.3|17390.8|17393.3|17390.8|17389.8|17387.8|169
1599476700000|2020-09-07 11:05:00|17391.8|17390.3|17390.8|17389.3|17392.3|17390.3|17389.8|17387.8|85
1599477000000|2020-09-07 11:10:00|17391.8|17389.8|17390.8|17389.3|17394.3|17392.3|17389.8|17388.3|59
1599477300000|2020-09-07 11:15:00|17391.3|17388.8|17392.3|17389.8|17392.3|17390.3|17389.8|17388.3|105
1599477600000|2020-09-07 11:20:00|17392.8|17391.3|17390.8|17389.3|17393.3|17391.3|17390.8|17388.8|160
1599477900000|2020-09-07 11:25:00|17391.3|17388.8|17384.7|17383.2|17391.3|17389.3|17384.7|17383.2|786
1599478200000|2020-09-07 11:30:00|17385.2|17382.7|17385.2|17382.7|17388.2|17386.2|17383.7|17382.2|267
1599478500000|2020-09-07 11:35:00|17384.7|17383.2|17385.2|17382.7|17385.2|17383.7|17382.7|17380.7|1906
1599478800000|2020-09-07 11:40:00|17384.7|17383.2|17386.2|17383.7|17388.2|17386.2|17384.7|17382.7|873
1599479100000|2020-09-07 11:45:00|17385.7|17384.2|17383.7|17382.2|17387.2|17385.2|17382.7|17381.2|1126
1599479400000|2020-09-07 11:50:00|17384.2|17381.7|17386.2|17383.7|17386.2|17384.2|17382.7|17381.2|225
1599479700000|2020-09-07 11:55:00|17385.7|17384.2|17387.2|17384.7|17388.2|17386.2|17384.7|17382.7|3642
1599480000000|2020-09-07 12:00:00|17386.7|17385.2|17384.7|17383.2|17388.2|17386.2|17384.7|17383.2|1544
1599480300000|2020-09-07 12:05:00|17385.7|17384.2|17387.7|17386.2|17389.7|17388.2|17384.7|17382.7|237
1599480600000|2020-09-07 12:10:00|17388.2|17385.7|17389.6|17388.1|17391.1|17389.1|17387.7|17385.7|2002
1599480900000|2020-09-07 12:15:00|17391.1|17388.6|17393.6|17392.1|17395.1|17393.1|17389.6|17388.1|341
1599481200000|2020-09-07 12:20:00|17395.1|17392.6|17395.1|17392.6|17397.1|17395.1|17392.6|17390.6|1147
1599481500000|2020-09-07 12:25:00|17394.6|17393.1|17395.1|17392.6|17396.1|17394.1|17394.6|17392.6|694
1599481800000|2020-09-07 12:30:00|17394.6|17393.1|17395.6|17394.1|17397.1|17395.1|17393.6|17392.1|184
1599482100000|2020-09-07 12:35:00|17397.1|17394.6|17395.6|17394.1|17397.1|17395.1|17394.6|17392.6|6
1599482400000|2020-09-07 12:40:00|17396.1|17393.6|17392.6|17391.1|17396.1|17394.1|17392.6|17390.6|3
1599482700000|2020-09-07 12:45:00|17393.1|17390.6|17392.1|17389.6|17394.1|17391.6|17390.6|17388.6|193
1599483000000|2020-09-07 12:50:00|17391.6|17390.1|17394.1|17391.6|17395.1|17393.1|17391.6|17390.1|1071
1599483300000|2020-09-07 12:55:00|17392.6|17391.1|17391.5|17390|17394.1|17392|17390.5|17388.5|86
1599483600000|2020-09-07 13:00:00|17391|17388.5|17391|17388.5|17392|17390|17389.5|17387.5|283
1599483900000|2020-09-07 13:05:00|17390.5|17389|17389.5|17388|17391|17389|17389.5|17387.5|212
1599484200000|2020-09-07 13:10:00|17390.5|17389|17387.5|17386|17390.5|17389|17386.5|17384.5|121
1599484500000|2020-09-07 13:15:00|17386.5|17385|17384.5|17383|17388|17386|17383.5|17382|400
1599484800000|2020-09-07 13:20:00|17385|17382.5|17385.5|17384|17389|17387|17383.5|17382|373
1599485100000|2020-09-07 13:25:00|17384.5|17383|17386|17383.5|17389|17387|17383.5|17382|62
1599485400000|2020-09-07 13:30:00|17385.5|17384|17382.5|17381|17387|17385|17382.5|17380.5|2842
1599485700000|2020-09-07 13:35:00|17381.5|17380|17379|17376.5|17381.5|17380|17377.5|17375.5|525
1599486000000|2020-09-07 13:40:00|17378.5|17377|17377.4|17375.9|17379.5|17378|17377.4|17375.4|609
1599486300000|2020-09-07 13:45:00|17378.9|17376.4|17374.9|17372.4|17378.9|17376.9|17372.4|17370.4|397
1599486600000|2020-09-07 13:50:00|17374.4|17372.9|17380.4|17378.9|17381.9|17379.9|17374.4|17372.4|3817
1599486900000|2020-09-07 13:55:00|17380.9|17378.4|17379.4|17377.9|17380.9|17378.9|17377.4|17375.9|3
1599487200000|2020-09-07 14:00:00|17379.9|17377.4|17379.4|17377.9|17380.9|17378.9|17379.4|17377.4|32
1599487500000|2020-09-07 14:05:00|17379.9|17377.4|17377.4|17375.9|17380.9|17378.9|17375.4|17373.9|25
1599487800000|2020-09-07 14:10:00|17378.9|17376.4|17375.4|17373.9|17378.9|17376.9|17374.4|17372.9|99
1599488100000|2020-09-07 14:15:00|17376.4|17374.9|17378.4|17376.9|17378.9|17376.9|17374.4|17372.9|39
1599488400000|2020-09-07 14:20:00|17377.4|17375.9|17380.9|17378.4|17381.9|17379.9|17377.4|17375.9|16
1599488700000|2020-09-07 14:25:00|17380.4|17378.9|17376.3|17374.8|17380.9|17378.9|17375.3|17373.3|248
1599489000000|2020-09-07 14:30:00|17376.8|17374.3|17373.8|17371.3|17380.3|17378.8|17373.3|17371.3|41
1599489300000|2020-09-07 14:35:00|17373.3|17371.8|17375.3|17373.8|17375.8|17373.8|17372.3|17370.3|4287
1599489600000|2020-09-07 14:40:00|17375.8|17373.3|17371.3|17369.8|17377.8|17375.8|17371.3|17369.3|38
1599489900000|2020-09-07 14:45:00|17372.3|17370.8|17374.3|17372.8|17375.8|17373.8|17372.3|17370.3|2423
1599490200000|2020-09-07 14:50:00|17373.8|17371.3|17375.8|17373.3|17376.8|17374.8|17372.3|17370.8|101
1599490500000|2020-09-07 14:55:00|17376.3|17374.8|17373.8|17371.3|17376.3|17374.8|17370.3|17368.3|157
1599490800000|2020-09-07 15:00:00|17373.3|17371.8|17372.8|17370.3|17374.8|17372.8|17371.3|17369.3|400
1599491100000|2020-09-07 15:05:00|17371.3|17369.8|17375.8|17373.3|17375.8|17373.8|17370.3|17368.8|33
1599491400000|2020-09-07 15:10:00|17375.3|17373.8|17370.2|17368.7|17375.3|17373.8|17370.2|17368.2|5240
1599491700000|2020-09-07 15:15:00|17371.2|17369.7|17373.2|17371.7|17374.7|17372.7|17370.2|17368.2|842
1599492000000|2020-09-07 15:20:00|17373.7|17371.2|17370.7|17368.2|17373.7|17371.7|17370.2|17368.2|4508
1599492300000|2020-09-07 15:25:00|17371.2|17369.7|17370.7|17368.2|17372.2|17370.7|17370.2|17368.2|2859
1599492600000|2020-09-07 15:30:00|17370.2|17368.7|17372.7|17370.2|17373.2|17371.7|17368.2|17366.2|2256
1599492900000|2020-09-07 15:35:00|17372.2|17370.7|17371.2|17369.7|17372.2|17370.7|17369.2|17367.7|738
1599493200000|2020-09-07 15:40:00|17371.7|17369.2|17372.2|17370.7|17373.7|17371.7|17371.2|17369.2|1674
1599493500000|2020-09-07 15:45:00|17372.7|17370.2|17373.7|17371.2|17374.2|17371.7|17372.2|17370.2|570
1599493800000|2020-09-07 15:50:00|17372.2|17370.7|17372.7|17370.2|17373.7|17371.2|17372.2|17370.2|1749
1599494100000|2020-09-07 15:55:00|17371.2|17369.7|17372.1|17370.6|17372.7|17370.7|17371.2|17369.2|47
1599494400000|2020-09-07 16:00:00|17371.1|17369.6|17370.1|17368.6|17371.1|17369.6|17370.1|17368.6|1197
1599494700000|2020-09-07 16:05:00|17370.6|17368.1|17369.6|17367.1|17370.6|17368.6|17368.1|17365.6|44
1599495000000|2020-09-07 16:10:00|17370.1|17366.6|17368.6|17366.1|17370.1|17367.1|17367.6|17365.1|67
1599495300000|2020-09-07 16:15:00|17369.6|17367.1|17368.6|17366.1|17369.6|17367.6|17368.6|17366.1|266
1599495600000|2020-09-07 16:20:00|17369.1|17365.6|17367.6|17365.1|17369.6|17367.1|17367.6|17365.1|665
1599495900000|2020-09-07 16:25:00|17367.1|17365.6|17367.1|17365.6|17367.6|17365.6|17367.1|17365.1|2001
1599496200000|2020-09-07 16:30:00|17367.6|17365.1|17368.6|17366.1|17368.6|17366.6|17367.1|17365.1|9
1599496500000|2020-09-07 16:35:00|17368.1|17366.6|17370.6|17368.1|17370.6|17368.1|17368.1|17366.1|3
1599496800000|2020-09-07 16:40:00|17369.6|17367.1|17372.5|17369|17372.5|17370|17369.6|17367.1|16
1599497100000|2020-09-07 16:45:00|17371.5|17368|17371.5|17369|17371.5|17369|17370.5|17368|3
1599497400000|2020-09-07 16:50:00|17371|17369.5|17371.5|17369|17371.5|17369.5|17371|17369|104
1599497700000|2020-09-07 16:55:00|17371|17369.5|17373|17371.5|17373|17371.5|17370|17368.5|45
1599498000000|2020-09-07 17:00:00|17372.5|17370|17372|17370.5|17373|17371|17372|17370|0
1599498300000|2020-09-07 17:05:00|17372.5|17370|17372.5|17370|17372.5|17370.5|17372|17370|68
1599498600000|2020-09-07 17:10:00|17372|17370.5|17373|17371.5|17373|17371.5|17372|17370|22
1599498900000|2020-09-07 17:15:00|||||||||2
1599499200000|2020-09-07 17:20:00|17374|17372.5|17374.5|17372|17374.5|17372.5|17374|17372|3
1599499800000|2020-09-07 17:30:00|17374.4|17371.9|17374.4|17371.9|17374.4|17371.9|17374.4|17371.9|0
1599500100000|2020-09-07 17:35:00|17373.9|17371.4|17373.9|17371.4|17373.9|17371.4|17373.9|17371.4|0
1599500400000|2020-09-07 17:40:00|17374.4|17371.9|17372.9|17371.4|17374.4|17371.9|17372.9|17371.4|3
1599500700000|2020-09-07 17:45:00|17373.4|17370.9|17373.4|17370.9|17373.4|17370.9|17373.4|17370.9|0
1599501000000|2020-09-07 17:50:00|17372.4|17369.9|17371.4|17368.9|17372.9|17369.9|17371.4|17368.9|0
1599501300000|2020-09-07 17:55:00|17372.4|17369.9|17372.4|17369.9|17372.4|17369.9|17372.4|17369.9|1151
1599501600000|2020-09-07 18:00:00|17372.9|17369.4|17372.4|17369.9|17373.4|17369.9|17372.4|17369.4|0
1599501900000|2020-09-07 18:05:00|17373.4|17370.4|17370.4|17367.9|17373.4|17370.9|17370.4|17367.9|1
1599502200000|2020-09-07 18:10:00|17369.9|17368.4|17370.4|17367.9|17370.4|17368.4|17369.9|17367.9|1
1599502500000|2020-09-07 18:15:00|17370.8|17369.3|17368.8|17367.3|17370.8|17369.3|17368.8|17366.8|0
1599503100000|2020-09-07 18:25:00|17369.8|17368.3|17370.3|17367.8|17370.3|17368.3|17369.8|17367.8|2
1599503400000|2020-09-07 18:30:00|||||||||200
1599503700000|2020-09-07 18:35:00|17369.8|17368.3|17368.3|17365.8|17370.3|17368.3|17367.8|17365.8|0
1599504000000|2020-09-07 18:40:00|17369.3|17366.8|17369.3|17366.8|17369.3|17366.8|17369.3|17366.8|0
1599504300000|2020-09-07 18:45:00|17370.3|17367.8|17370.3|17367.8|17370.3|17367.8|17370.3|17367.8|0
1599504900000|2020-09-07 18:55:00|17367.8|17366.8|17366.8|17365.3|17368.3|17366.8|17366.8|17364.8|1462
1599505200000|2020-09-07 19:00:00|17367.3|17364.8|17365.8|17364.3|17367.3|17364.8|17365.8|17363.8|39
1599505500000|2020-09-07 19:05:00|17365.7|17364.2|17365.7|17364.2|17365.7|17364.2|17365.7|17364.2|9
1599505800000|2020-09-07 19:10:00|17366.2|17363.7|17367.2|17364.7|17367.2|17365.2|17366.2|17363.7|3
1599506400000|2020-09-07 19:20:00|17368.2|17365.2|17366.7|17365.2|17368.2|17365.7|17366.7|17365.2|0
1599506700000|2020-09-07 19:25:00|17367.2|17364.7|17368.2|17365.7|17368.2|17365.7|17367.2|17364.7|2
1599507000000|2020-09-07 19:30:00|17367.7|17366.2|17367.7|17366.2|17367.7|17366.2|17367.7|17366.2|23
1599507600000|2020-09-07 19:40:00|||||||||1
1599507900000|2020-09-07 19:45:00|17369.2|17366.7|17367.2|17364.7|17369.2|17367.2|17366.7|17364.7|13
1599508200000|2020-09-07 19:50:00|17367.1|17364.6|17367.1|17364.6|17367.1|17364.6|17367.1|17364.6|105
1599508500000|2020-09-07 19:55:00|17366.1|17363.6|17364.1|17361.6|17366.1|17363.6|17362.6|17360.6|14
1599545100000|2020-09-08 06:05:00|17375.4|17373.9|17367.4|17364.9|17375.4|17373.9|17366.4|17364.9|2676
1599545400000|2020-09-08 06:10:00|17366.4|17365.9|17369.4|17367.9|17369.4|17367.9|17364.4|17362.9|1369
1599545700000|2020-09-08 06:15:00|17368.5|17367|17370.4|17368.9|17370.4|17368.9|17366.4|17364.9|1390
1599546000000|2020-09-08 06:20:00|17369.4|17367.9|17368.5|17367|17370.5|17369|17367.5|17366|1174
1599546300000|2020-09-08 06:25:00|17367.5|17366|17364.5|17363|17367.5|17366|17363.5|17362|1587
1599546600000|2020-09-08 06:30:00|17365.5|17364|17368.5|17367|17371.5|17370|17364.5|17363|1164
1599546900000|2020-09-08 06:35:00|17367.5|17366|17370.5|17369|17371.5|17370|17367.5|17366|951
1599547200000|2020-09-08 06:40:00|17369.5|17368|17369.5|17368|17371.5|17370|17368.5|17367|859
1599547500000|2020-09-08 06:45:00|17370.5|17369|17372.5|17371|17373.5|17372|17369.5|17368|1281
1599547800000|2020-09-08 06:50:00|17373.5|17372|17374.5|17373|17374.5|17373|17372.5|17371|990
1599548100000|2020-09-08 06:55:00|17375.5|17374|17379.5|17378|17379.5|17378|17375.5|17374|1605
1599548400000|2020-09-08 07:00:00|17378.5|17377|17376.5|17375|17380.4|17378.9|17372.5|17371|3128
1599548700000|2020-09-08 07:05:00|17377.5|17376|17384.4|17382.9|17385.4|17383.9|17377.5|17376|2191
1599549000000|2020-09-08 07:10:00|17385.4|17383.9|17381.4|17379.9|17388.4|17386.9|17380.4|17378.9|3937
1599549300000|2020-09-08 07:15:00|17380.4|17378.9|17383.4|17381.9|17384.4|17382.9|17379.4|17377.9|2379
1599549600000|2020-09-08 07:20:00|17382.4|17380.9|17384.4|17382.9|17385.4|17383.9|17380.4|17378.9|1871
1599549900000|2020-09-08 07:25:00|17383.4|17381.9|17374.5|17373|17383.4|17381.9|17373.5|17372|4749
1599550200000|2020-09-08 07:30:00|17375.5|17374|17374.5|17373|17377.5|17376|17372.5|17371|4184
1599550500000|2020-09-08 07:35:00|17373.5|17372|17375.5|17374|17375.5|17374|17371.5|17370|2198
1599550800000|2020-09-08 07:40:00|17374.5|17373|17371.5|17370|17375.5|17374|17370.5|17369|3259
1599551100000|2020-09-08 07:45:00|17372.5|17371|17368.5|17367|17372.5|17371|17368.5|17367|1808
1599551400000|2020-09-08 07:50:00|17367.5|17366|17366.4|17364.9|17368.5|17367|17365.5|17364|3199
1599551700000|2020-09-08 07:55:00|17365.5|17364|17366.5|17365|17367.4|17365.9|17364.5|17363|1714
1599552000000|2020-09-08 08:00:00|17367.4|17365.9|17366.5|17365|17368.4|17366.9|17364.5|17363|3677
1599552300000|2020-09-08 08:05:00|17365.5|17364|17363.5|17362|17366.5|17365|17363.5|17362|2621
1599552600000|2020-09-08 08:10:00|17364.5|17363|17364.4|17362.9|17364.5|17363|17362.5|17361|1847
1599552900000|2020-09-08 08:15:00|17365.4|17363.9|17366.5|17365|17369.7|17368.2|17364.4|17362.9|3982
1599553200000|2020-09-08 08:20:00|17367.1|17365.6|17368.1|17366.6|17369.1|17367.6|17366.1|17364.6|2647
1599553500000|2020-09-08 08:25:00|17369.1|17367.6|17368.1|17366.6|17369.1|17367.6|17367.1|17365.6|2390
1599553800000|2020-09-08 08:30:00|17369.1|17367.6|17373.1|17371.6|17374.1|17372.6|17368.1|17366.6|2969
1599554100000|2020-09-08 08:35:00|17374.1|17372.6|17375.1|17373.6|17376.1|17374.6|17373.1|17371.6|2539
1599554400000|2020-09-08 08:40:00|17374.1|17372.6|17378.1|17376.6|17378.1|17376.6|17374.1|17372.6|2894
1599554700000|2020-09-08 08:45:00|17377.1|17375.6|17382.1|17380.6|17382.1|17380.6|17377.1|17375.6|3246
1599555000000|2020-09-08 08:50:00|17381.1|17379.6|17383.1|17381.6|17384.1|17382.6|17380.1|17378.6|3539
1599555300000|2020-09-08 08:55:00|17382.1|17380.6|17387.1|17385.6|17388.1|17386.6|17382.1|17380.6|4544
1599555600000|2020-09-08 09:00:00|17386.1|17384.6|17384.1|17382.6|17388.1|17386.6|17383.1|17381.6|5161
1599555900000|2020-09-08 09:05:00|17385.1|17381.6|17387.1|17385.6|17391.1|17389.6|17383.1|17381.6|4697
1599556200000|2020-09-08 09:10:00|17386.1|17384.6|17386.1|17384.6|17389.1|17387.6|17385.1|17383.6|2941
1599556500000|2020-09-08 09:15:00|17387.1|17385.6|17387.1|17385.6|17389.1|17387.6|17384.1|17382.6|3720
1599556800000|2020-09-08 09:20:00|17388.1|17386.6|17388.2|17386.7|17389.2|17387.7|17384.2|17382.7|2695
1599557100000|2020-09-08 09:25:00|17387.2|17385.7|17391.2|17389.7|17391.2|17389.7|17387.2|17385.7|3478
1599557400000|2020-09-08 09:30:00|17390.2|17388.7|17395.2|17393.7|17395.2|17393.7|17389.2|17387.7|3228
1599557700000|2020-09-08 09:35:00|17396.2|17394.7|17393.2|17391.7|17396.2|17394.7|17392.2|17390.7|2554
1599558000000|2020-09-08 09:40:00|17394.2|17392.7|17394.2|17392.7|17396.2|17394.7|17393.2|17391.7|2539
1599558300000|2020-09-08 09:45:00|17393.2|17391.7|17395.2|17393.7|17396.2|17394.7|17393.2|17391.7|1567
1599558600000|2020-09-08 09:50:00|17396.2|17394.7|17400.2|17398.7|17401.2|17399.7|17393.2|17391.7|3012
1599558900000|2020-09-08 09:55:00|17399.2|17397.7|17404.2|17402.7|17404.2|17402.7|17399.2|17397.7|3220
1599559200000|2020-09-08 10:00:00|17405.2|17403.7|17402.2|17400.7|17407.2|17405.7|17401.2|17399.7|4809
1599559500000|2020-09-08 10:05:00|17403.2|17401.7|17401.2|17399.7|17403.2|17401.7|17399.2|17397.7|3541
1599559800000|2020-09-08 10:10:00|17402.2|17400.7|17400.2|17398.7|17404.2|17402.7|17400.2|17398.7|2359
1599560100000|2020-09-08 10:15:00|17401.2|17399.7|17403.3|17401.8|17403.3|17401.8|17399.3|17397.8|1388
1599560400000|2020-09-08 10:20:00|17402.3|17400.8|17403.3|17401.8|17404.3|17402.8|17401.3|17399.8|1584
1599560700000|2020-09-08 10:25:00|17404.3|17402.8|17410.3|17408.8|17411.3|17409.8|17403.3|17401.8|6693
1599561000000|2020-09-08 10:30:00|17409.3|17407.8|17410.3|17408.8|17411.3|17409.8|17406.3|17404.8|4104
1599561300000|2020-09-08 10:35:00|17411.3|17409.8|17413.3|17411.8|17413.3|17411.8|17408.3|17406.8|1770
1599561600000|2020-09-08 10:40:00|17412.3|17410.8|17410.3|17408.8|17415.3|17413.8|17409.3|17407.8|3265
1599561900000|2020-09-08 10:45:00|17411.3|17409.8|17407.3|17405.8|17412.3|17410.8|17406.3|17404.8|1835
1599562200000|2020-09-08 10:50:00|17408.3|17406.8|17405.4|17403.9|17408.3|17406.8|17404.3|17402.8|2445
1599562500000|2020-09-08 10:55:00|17406.4|17404.9|17405.4|17403.9|17406.4|17404.9|17403.4|17401.9|2500
1599562800000|2020-09-08 11:00:00|17406.4|17404.9|17403.4|17401.9|17406.4|17404.9|17403.4|17401.9|1409
1599563100000|2020-09-08 11:05:00|17404.4|17402.9|17406.4|17404.9|17406.4|17404.9|17402.4|17400.9|1738
1599563400000|2020-09-08 11:10:00|17405.4|17403.9|17405.4|17403.9|17406.4|17404.9|17404.4|17402.9|1392
1599563700000|2020-09-08 11:15:00|17406.4|17404.9|17410.4|17408.9|17410.4|17408.9|17406.4|17404.9|1379
1599564000000|2020-09-08 11:20:00|17411.4|17409.9|17409.4|17407.9|17412.4|17410.9|17408.4|17406.9|2232
1599564300000|2020-09-08 11:25:00|17408.4|17406.9|17408.4|17406.9|17410.4|17408.9|17407.4|17405.9|2536
1599564600000|2020-09-08 11:30:00|17409.4|17407.9|17415.4|17413.9|17417.4|17415.9|17409.4|17407.9|4002
1599564900000|2020-09-08 11:35:00|17415.5|17414|17420.5|17419|17421.5|17420|17415.5|17414|4886
1599565200000|2020-09-08 11:40:00|17419.5|17418|17420.5|17419|17421.5|17420|17417.5|17416|3445
1599565500000|2020-09-08 11:45:00|17421.5|17420|17418.5|17417|17421.5|17420|17415.5|17414|4378
1599565800000|2020-09-08 11:50:00|17419.5|17418|17422.5|17421|17422.5|17421|17418.5|17417|5718
1599566100000|2020-09-08 11:55:00|17423.5|17422|17421.5|17420|17423.5|17422|17420.5|17419|3476
1599566400000|2020-09-08 12:00:00|17422.5|17421|17424.5|17423|17424.5|17423|17421.5|17420|2219
1599566700000|2020-09-08 12:05:00|17425.5|17424|17428.5|17427|17428.5|17427|17424.5|17423|3938
1599567000000|2020-09-08 12:10:00|17429.5|17428|17429.5|17428|17432.5|17431|17429.5|17428|4102
1599567300000|2020-09-08 12:15:00|17430.5|17429|17430.5|17429|17431.5|17430|17427.5|17426|3747
1599567600000|2020-09-08 12:20:00|17431.5|17430|17430.5|17429|17433.5|17432|17428.5|17427|3671
1599567900000|2020-09-08 12:25:00|17429.5|17428|17432.5|17431|17433.5|17432|17429.5|17428|2545
1599568200000|2020-09-08 12:30:00|17433.5|17432|17431.6|17430.1|17434.5|17433|17430.5|17429|4212
1599568500000|2020-09-08 12:35:00|17430.6|17429.1|17430.6|17429.1|17434.5|17433|17428.6|17427.1|6281
1599568800000|2020-09-08 12:40:00|17431.6|17430.1|17430.6|17429.1|17432.6|17431.1|17429.6|17428.1|2813
1599569100000|2020-09-08 12:45:00|17431.6|17430.1|17428.6|17427.1|17431.6|17430.1|17426.6|17425.1|3948
1599569400000|2020-09-08 12:50:00|17429.6|17428.1|17433.6|17432.1|17434.6|17433.1|17427.6|17426.1|2231
1599569700000|2020-09-08 12:55:00|17432.6|17431.1|17427.6|17426.1|17433.6|17432.1|17426.6|17425.1|3961
1599570000000|2020-09-08 13:00:00|17428.6|17427.1|17429.6|17428.1|17432.6|17431.1|17428.6|17427.1|2993
1599570300000|2020-09-08 13:05:00|17430.6|17429.1|17428.6|17427.1|17430.6|17429.1|17427.6|17426.1|2211
1599570600000|2020-09-08 13:10:00|17429.6|17428.1|17426.6|17425.1|17430.6|17429.1|17426.6|17425.1|4442
1599570900000|2020-09-08 13:15:00|17427.6|17426.1|17428.6|17427.1|17428.6|17427.1|17425.6|17424.1|3055
1599571200000|2020-09-08 13:20:00|17427.6|17426.1|17424.6|17423.1|17428.6|17427.1|17423.6|17422.1|3118
1599571500000|2020-09-08 13:25:00|17425.6|17424.1|17422.6|17421.1|17427.6|17426.1|17422.6|17421.1|4129
1599571800000|2020-09-08 13:30:00|17423.6|17422.1|17427.6|17426.1|17429.6|17428.1|17423.6|17422.1|3103
1599572100000|2020-09-08 13:35:00|17426.6|17425.1|17425.7|17424.2|17430.7|17429.2|17425.6|17424.1|2853
1599572400000|2020-09-08 13:40:00|17426.6|17425.1|17426.7|17425.2|17428.7|17427.2|17425.7|17424.2|6685
1599572700000|2020-09-08 13:45:00|17427.7|17426.2|17434.7|17433.2|17434.7|17433.2|17426.7|17425.2|6376
1599573000000|2020-09-08 13:50:00|17435.7|17434.2|17439.7|17438.2|17441.7|17440.2|17435.7|17434.2|6451
1599573300000|2020-09-08 13:55:00|17440.7|17439.2|17432.7|17431.2|17441.7|17440.2|17431.7|17430.2|6042
1599573600000|2020-09-08 14:00:00|17431.7|17430.2|17428.7|17427.2|17436.7|17435.2|17428.7|17427.2|5196
1599573900000|2020-09-08 14:05:00|17429.7|17428.2|17424.7|17423.2|17432.7|17431.2|17420.7|17419.2|10954
1599574200000|2020-09-08 14:10:00|17425.7|17424.2|17421.7|17420.2|17429.7|17428.2|17421.7|17420.2|4508
1599574500000|2020-09-08 14:15:00|17422.7|17421.2|17421.7|17420.2|17423.7|17422.2|17415.7|17414.2|6151
1599574800000|2020-09-08 14:20:00|17422.7|17421.2|17426.7|17425.2|17427.7|17426.2|17420.7|17419.2|4368
1599575100000|2020-09-08 14:25:00|17425.7|17424.2|17420.7|17419.2|17427.7|17426.2|17420.7|17419.2|5278
1599575400000|2020-09-08 14:30:00|17419.7|17418.2|17414.7|17413.2|17420.7|17419.2|17412.7|17411.2|5573
1599575700000|2020-09-08 14:35:00|17415.7|17414.2|17416.7|17415.2|17418.7|17417.2|17412.7|17411.2|4525
1599576000000|2020-09-08 14:40:00|17417.7|17416.2|17418.8|17417.3|17420.8|17419.3|17417.7|17416.2|3834
1599576300000|2020-09-08 14:45:00|17419.8|17418.3|17426.8|17425.3|17426.8|17425.3|17419.8|17418.3|3760
1599576600000|2020-09-08 14:50:00|17427.8|17426.3|17426.8|17425.3|17427.8|17426.3|17423.8|17422.3|2036
1599576900000|2020-09-08 14:55:00|17427.8|17426.3|17423.8|17422.3|17427.8|17426.3|17421.8|17420.3|4770
1599577200000|2020-09-08 15:00:00|17424.8|17423.3|17426.8|17425.3|17426.8|17425.3|17422.8|17421.3|3029
1599577500000|2020-09-08 15:05:00|17427.8|17426.3|17424.8|17423.3|17428.8|17427.3|17423.8|17422.3|2271
1599577800000|2020-09-08 15:10:00|17423.8|17422.3|17425.8|17424.3|17428.8|17427.3|17423.8|17422.3|4979
1599578100000|2020-09-08 15:15:00|17424.8|17423.3|17423.8|17422.3|17425.8|17424.3|17421.8|17420.3|2983
1599578400000|2020-09-08 15:20:00|17424.8|17423.3|17422.8|17421.3|17424.8|17423.3|17421.8|17420.3|2467
1599578700000|2020-09-08 15:25:00|17423.8|17422.3|17421.8|17420.3|17425.8|17424.3|17420.8|17419.3|2708
1599579000000|2020-09-08 15:30:00|17422.8|17421.3|17420.8|17419.3|17422.8|17421.3|17420.8|17419.3|2183
1599579300000|2020-09-08 15:35:00|17421.8|17420.3|17422.8|17421.3|17422.8|17421.3|17419.8|17418.3|1659
1599579600000|2020-09-08 15:40:00|17421.8|17420.3|17423.9|17421.4|17426.9|17425.4|17421.8|17420.3|3746
1599579900000|2020-09-08 15:45:00|17422.9|17422.4|17423.9|17422.4|17423.9|17422.4|17421.9|17420.4|1087
1599580200000|2020-09-08 15:50:00|17422.9|17421.4|17423.9|17422.4|17424.9|17423.4|17421.9|17420.4|1252
1599580500000|2020-09-08 15:55:00|17422.9|17421.4|17421.9|17420.4|17423.9|17422.4|17420.9|17419.4|1676
1599580800000|2020-09-08 16:00:00|17422.9|17421.4|17422.9|17421.4|17422.9|17421.4|17419.9|17418.4|1245
1599581100000|2020-09-08 16:05:00|17421.9|17420.4|17421.9|17420.4|17422.9|17421.4|17421.9|17420.4|901
1599581400000|2020-09-08 16:10:00|17422.9|17421.4|17422.9|17421.4|17422.9|17421.4|17421.9|17420.4|710
1599581700000|2020-09-08 16:15:00|17421.9|17420.4|17423|17421.5|17423|17421.5|17421.9|17420.4|676
1599582000000|2020-09-08 16:20:00|17422|17420.5|17420|17418.5|17422|17420.5|17418|17416.5|775
1599582300000|2020-09-08 16:25:00|17421|17419.5|17420|17418.5|17422|17420.5|17419|17417.5|653
1599582600000|2020-09-08 16:30:00|17421|17419.5|17419|17417.5|17421|17419.5|17418|17416.5|1283
1599582900000|2020-09-08 16:35:00|17418|17416.5|17419|17417.5|17419|17417.5|17418|17416.5|553
1599583200000|2020-09-08 16:40:00|17420|17418.5|17419|17417.5|17420|17418.5|17418|17416.5|824
1599583500000|2020-09-08 16:45:00|17418|17416.5|17418|17416.5|17419|17417.5|17418|17416.5|587
1599583800000|2020-09-08 16:50:00|17417|17415.5|17418|17416.5|17418|17416.5|17417|17415.5|347
1599584100000|2020-09-08 16:55:00|17419|17417.5|17422|17420.5|17422|17420.5|17418|17416.5|724
1599584400000|2020-09-08 17:00:00|17421|17419.5|17420|17418.5|17423|17421.5|17418|17416.5|391
1599584700000|2020-09-08 17:05:00|17419|17417.5|17418|17416.5|17420|17417.5|17418|17416.5|112
1599585000000|2020-09-08 17:10:00|17419|17417.5|17418|17416.5|17420|17418.5|17418|17416.5|333
1599585300000|2020-09-08 17:15:00|17417.1|17415.6|17418.1|17416.6|17418.1|17416.6|17417.1|17415.6|174
1599585600000|2020-09-08 17:20:00|17419.1|17417.6|17418.1|17416.6|17419.1|17417.6|17418.1|17416.6|347
1599585900000|2020-09-08 17:25:00|17419.1|17417.6|17420.1|17418.6|17420.1|17418.6|17419.1|17416.6|71
1599586200000|2020-09-08 17:30:00|17421.1|17419.6|17422.1|17420.6|17423.1|17421.6|17421.1|17419.6|497
1599586500000|2020-09-08 17:35:00|17421.1|17419.6|17421.1|17419.6|17423.1|17421.6|17421.1|17419.6|377
1599586800000|2020-09-08 17:40:00|17420.1|17418.6|17418.1|17416.6|17420.1|17418.6|17418.1|17416.6|109
1599587100000|2020-09-08 17:45:00|17419.1|17417.6|17419.1|17417.6|17420.1|17418.6|17418.1|17416.6|80
1599587400000|2020-09-08 17:50:00|17420.1|17418.6|17418.1|17416.6|17420.1|17418.6|17418.1|17416.6|92
1599587700000|2020-09-08 17:55:00|17419.1|17417.6|17419.1|17417.6|17420.1|17418.6|17419.1|17417.6|107
1599588000000|2020-09-08 18:00:00|17418.1|17416.6|17419.1|17417.6|17420.1|17418.6|17418.1|17416.6|65
1599588300000|2020-09-08 18:05:00|17420.1|17418.6|17420.1|17418.6|17421.1|17419.6|17419.1|17417.6|113
1599588600000|2020-09-08 18:10:00|17421.1|17419.6|17421.1|17419.6|17422.1|17420.6|17420.1|17418.6|49
1599588900000|2020-09-08 18:15:00|17420.1|17418.6|17420.1|17418.6|17421.2|17419.6|17419.1|17417.6|171
1599589200000|2020-09-08 18:20:00|17420.2|17418.7|17420.2|17418.7|17421.2|17419.7|17420.2|17418.7|25
1599589500000|2020-09-08 18:25:00|17421.2|17419.7|17421.2|17419.7|17422.2|17419.7|17421.2|17419.7|22
1599589800000|2020-09-08 18:30:00|17422.2|17420.7|17420.2|17418.7|17422.2|17420.7|17419.2|17417.7|94
1599590100000|2020-09-08 18:35:00|17419.2|17417.7|17420.2|17418.7|17420.2|17418.7|17419.2|17417.7|114
1599590400000|2020-09-08 18:40:00|17421.2|17419.7|17423.2|17421.7|17423.2|17421.7|17421.2|17419.7|59
1599590700000|2020-09-08 18:45:00|17422.2|17420.7|17421.2|17419.7|17423.2|17421.7|17421.2|17419.7|176
1599591000000|2020-09-08 18:50:00|17422.2|17420.7|17421.2|17419.7|17422.2|17420.7|17421.2|17419.7|134
1599591300000|2020-09-08 18:55:00|17422.2|17420.2|17421.2|17419.7|17425.2|17423.7|17420.2|17418.7|348
1599591600000|2020-09-08 19:00:00|17420.2|17418.7|17422.2|17420.7|17422.2|17420.7|17419.2|17417.7|397
1599591900000|2020-09-08 19:05:00|17421.2|17419.7|17421.2|17419.7|17422.2|17420.7|17421.2|17419.7|72
1599592200000|2020-09-08 19:10:00|17420.2|17418.7|17419.2|17417.7|17420.2|17418.7|17418.2|17416.7|45
1599592500000|2020-09-08 19:15:00|17420.2|17418.7|17420.2|17418.7|17420.2|17418.7|17419.2|17417.7|43
1599592800000|2020-09-08 19:20:00|17419.3|17417.8|17420.3|17418.8|17420.3|17418.8|17418.2|17416.7|527
1599593100000|2020-09-08 19:25:00|17419.3|17417.8|17419.3|17417.8|17420.3|17418.8|17419.3|17417.8|10
1599593400000|2020-09-08 19:30:00|17420.3|17418.8|17420.3|17418.8|17420.3|17418.8|17419.3|17417.8|97
1599593700000|2020-09-08 19:35:00|17419.3|17417.8|17418.3|17416.8|17420.3|17418.8|17418.3|17416.8|437
1599594000000|2020-09-08 19:40:00|17419.3|17417.8|17419.3|17417.8|17419.3|17417.8|17418.3|17416.8|55
1599594300000|2020-09-08 19:45:00|17420.3|17418.8|17421.3|17419.8|17423.3|17420.8|17420.3|17418.8|85
1599594600000|2020-09-08 19:50:00|17422.3|17420.8|17422.3|17419.8|17422.3|17420.8|17420.3|17418.8|184
1599594900000|2020-09-08 19:55:00|17421.3|17420.8|17424.3|17421.8|17425.8|17423.8|17421.3|17419.8|427
1599631500000|2020-09-09 06:05:00|17442.3|17440.8|17437.3|17435.8|17442.3|17440.8|17437.3|17435.8|676
1599631800000|2020-09-09 06:10:00|17438.3|17436.8|17440.3|17438.8|17443.3|17441.8|17438.3|17436.8|1064
1599632100000|2020-09-09 06:15:00|17441.3|17439.8|17443.3|17441.8|17444.3|17442.8|17439.3|17437.8|1221
1599632400000|2020-09-09 06:20:00|17442.3|17440.8|17441.4|17439.9|17443.3|17441.8|17440.4|17438.9|1171
1599632700000|2020-09-09 06:25:00|17440.4|17438.9|17440.4|17438.9|17441.4|17439.9|17439.4|17437.4|544
1599633000000|2020-09-09 06:30:00|17439.4|17437.9|17439.4|17437.9|17440.4|17438.9|17437.4|17435.9|892
1599633300000|2020-09-09 06:35:00|17440.4|17438.9|17440.4|17438.9|17441.4|17439.9|17439.4|17437.9|589
1599633600000|2020-09-09 06:40:00|17441.4|17439.9|17443.4|17441.9|17443.4|17441.9|17441.4|17439.9|501
1599633900000|2020-09-09 06:45:00|17442.4|17440.9|17440.4|17438.9|17443.4|17441.9|17440.4|17438.9|694
1599634200000|2020-09-09 06:50:00|17439.4|17437.9|17441.4|17439.9|17442.4|17440.9|17439.4|17437.9|672
1599634500000|2020-09-09 06:55:00|17442.4|17440.9|17439.4|17437.9|17443.4|17441.9|17439.4|17437.9|1288
1599634800000|2020-09-09 07:00:00|17440.4|17438.9|17438.4|17436.9|17444.4|17442.9|17437.4|17435.9|3960
1599635100000|2020-09-09 07:05:00|17439.4|17437.9|17439.4|17437.9|17440.4|17438.9|17437.4|17435.9|1646
1599635400000|2020-09-09 07:10:00|17440.4|17438.9|17436.4|17434.9|17440.4|17438.9|17435.4|17433.9|3184
1599635700000|2020-09-09 07:15:00|17435.4|17433.9|17436.4|17434.9|17436.4|17434.9|17430.5|17429|3314
1599636000000|2020-09-09 07:20:00|17435.4|17433.9|17434.5|17433|17438.4|17436.9|17432.5|17431|2592
1599636300000|2020-09-09 07:25:00|17435.5|17434|17438.5|17437|17439.5|17438|17432.5|17431|1680
1599636600000|2020-09-09 07:30:00|17439.5|17438|17438.5|17437|17441.5|17440|17435.5|17434|2009
1599636900000|2020-09-09 07:35:00|17439.5|17438|17441.5|17440|17441.5|17440|17438.5|17437|1686
1599637200000|2020-09-09 07:40:00|17440.5|17439|17436.5|17435|17440.5|17439|17436.5|17435|1611
1599637500000|2020-09-09 07:45:00|17437.5|17436|17433.5|17432|17437.5|17436|17433.5|17432|1682
1599637800000|2020-09-09 07:50:00|17432.5|17431|17432.5|17431|17433.5|17432|17428.5|17427|3000
1599638100000|2020-09-09 07:55:00|17431.5|17430|17431.5|17430|17435.5|17434|17431.5|17430|2271
1599638400000|2020-09-09 08:00:00|17430.5|17429|17426.5|17425|17431.5|17430|17426.5|17425|1874
1599638700000|2020-09-09 08:05:00|17427.5|17426|17427.5|17426|17430.5|17429|17425.5|17424|3905
1599639000000|2020-09-09 08:10:00|17426.5|17425|17429.5|17428|17430.5|17429|17426.5|17425|1747
1599639300000|2020-09-09 08:15:00|17428.5|17427|17429.5|17428|17431.5|17430|17427.5|17426|2549
1599639600000|2020-09-09 08:20:00|17430.5|17429|17429.6|17428.1|17430.5|17429|17427.5|17426|1718
1599639900000|2020-09-09 08:25:00|17430.6|17429.1|17427.6|17426.1|17431.6|17430.1|17427.6|17426.1|1562
1599640200000|2020-09-09 08:30:00|17426.6|17425.1|17426.6|17425.1|17429.6|17428.1|17426.6|17425.1|2660
1599640500000|2020-09-09 08:35:00|17425.6|17424.1|17429.6|17428.1|17429.6|17428.1|17424.6|17423.1|1997
1599640800000|2020-09-09 08:40:00|17430.6|17429.1|17430.6|17429.1|17430.6|17429.1|17428.6|17427.1|1589
1599641100000|2020-09-09 08:45:00|17431.6|17430.1|17427.6|17426.1|17431.6|17430.1|17427.6|17426.1|2606
1599641400000|2020-09-09 08:50:00|17426.6|17425.1|17428.6|17427.1|17429.6|17428.1|17426.6|17425.1|976
1599641700000|2020-09-09 08:55:00|17429.6|17428.1|17435.6|17434.1|17436.6|17435.1|17428.6|17427.1|2555
1599642000000|2020-09-09 09:00:00|17434.6|17433.1|17433.6|17432.1|17437.6|17436.1|17433.6|17432.1|2904
1599642300000|2020-09-09 09:05:00|17432.6|17431.1|17432.6|17431.1|17435.6|17434.1|17432.6|17431.1|3298
1599642600000|2020-09-09 09:10:00|17433.6|17432.1|17430.6|17429.1|17434.6|17433.1|17429.6|17428.1|2391
1599642900000|2020-09-09 09:15:00|17431.6|17430.1|17428.6|17427.1|17431.6|17430.1|17428.6|17427.1|3671
1599643200000|2020-09-09 09:20:00|17429.6|17428.1|17428.6|17427.1|17430.6|17429.1|17428.6|17427.1|2902
1599643500000|2020-09-09 09:25:00|17429.6|17428.1|17424.7|17423.2|17431.7|17430.2|17423.7|17422.2|6216
1599643800000|2020-09-09 09:30:00|17423.7|17422.2|17422.7|17421.2|17426.7|17425.2|17421.7|17420.2|6336
1599644100000|2020-09-09 09:35:00|17423.7|17422.2|17420.7|17419.2|17423.7|17422.2|17419.7|17418.2|4540
1599644400000|2020-09-09 09:40:00|17421.7|17420.2|17417.7|17416.2|17421.7|17420.2|17417.7|17416.2|4780
1599644700000|2020-09-09 09:45:00|17418.7|17417.2|17414.7|17413.2|17418.7|17417.2|17411.7|17410.2|4477
1599645000000|2020-09-09 09:50:00|17413.7|17412.2|17416.7|17415.2|17418.7|17417.2|17413.7|17412.2|3563
1599645300000|2020-09-09 09:55:00|17417.7|17416.2|17418.7|17417.2|17419.7|17418.2|17417.7|17416.2|2992
1599645600000|2020-09-09 10:00:00|17419.7|17418.2|17417.7|17416.2|17419.7|17418.2|17415.7|17414.2|2051
1599645900000|2020-09-09 10:05:00|17416.7|17415.2|17417.7|17416.2|17418.7|17417.2|17416.7|17415.2|1149
1599646200000|2020-09-09 10:10:00|17416.7|17415.2|17418.7|17417.2|17418.7|17417.2|17415.7|17414.2|1889
1599646500000|2020-09-09 10:15:00|17419.7|17418.2|17420.7|17419.2|17421.7|17420.2|17418.7|17417.2|2889
1599646800000|2020-09-09 10:20:00|17419.7|17418.2|17419.7|17418.2|17420.7|17419.2|17418.7|17417.2|771
1599647100000|2020-09-09 10:25:00|17419.8|17418.3|17420.8|17419.3|17420.8|17419.3|17418.8|17417.3|916
1599647400000|2020-09-09 10:30:00|17421.8|17420.3|17420.8|17419.3|17422.8|17421.3|17418.8|17417.3|1787
1599647700000|2020-09-09 10:35:00|17421.8|17420.3|17422.8|17421.3|17423.8|17422.3|17420.8|17419.3|3757
1599648000000|2020-09-09 10:40:00|17423.8|17422.3|17425.8|17424.3|17426.8|17425.3|17422.8|17421.3|3769
1599648300000|2020-09-09 10:45:00|17426.8|17425.3|17425.8|17424.3|17426.8|17425.3|17424.8|17423.3|2585
1599648600000|2020-09-09 10:50:00|17426.8|17425.3|17428.8|17427.3|17429.8|17428.3|17425.8|17424.3|4403
1599648900000|2020-09-09 10:55:00|17427.8|17426.3|17428.8|17427.3|17428.8|17427.3|17426.8|17425.3|2339
1599649200000|2020-09-09 11:00:00|17427.8|17426.3|17427.8|17426.3|17428.8|17427.3|17426.8|17425.3|1932
1599649500000|2020-09-09 11:05:00|17426.8|17425.3|17429.8|17428.3|17429.8|17428.3|17426.8|17425.3|2935
1599649800000|2020-09-09 11:10:00|17428.8|17427.3|17430.8|17429.3|17430.8|17429.3|17428.8|17427.3|2195
1599650100000|2020-09-09 11:15:00|17429.8|17428.3|17427.8|17426.3|17429.8|17428.3|17427.8|17426.3|1570
1599650400000|2020-09-09 11:20:00|17426.8|17425.3|17426.8|17425.3|17427.8|17426.3|17425.8|17424.3|1540
1599650700000|2020-09-09 11:25:00|17425.9|17424.4|17426.9|17425.4|17427.9|17426.4|17424.8|17423.3|2244
1599651000000|2020-09-09 11:30:00|17425.9|17424.4|17425.9|17424.4|17425.9|17424.4|17424.9|17423.4|750
1599651300000|2020-09-09 11:35:00|17424.9|17423.4|17421.9|17420.4|17425.9|17424.4|17421.9|17420.4|2094
1599651600000|2020-09-09 11:40:00|17422.9|17421.4|17419.9|17418.4|17422.9|17421.4|17419.9|17418.4|2674
1599651900000|2020-09-09 11:45:00|17418.9|17417.4|17416.9|17415.4|17419.9|17418.4|17416.9|17415.4|2812
1599652200000|2020-09-09 11:50:00|17415.9|17414.4|17412.9|17411.4|17415.9|17414.4|17409.9|17408.4|5020
1599652500000|2020-09-09 11:55:00|17411.9|17410.4|17397.9|17396.4|17412.9|17411.4|17396.9|17395.4|7373
1599652800000|2020-09-09 12:00:00|17396.9|17395.4|17397.9|17396.4|17402.9|17401.4|17391.9|17390.4|11465
1599653100000|2020-09-09 12:05:00|17398.9|17397.4|17403.9|17402.4|17403.9|17402.4|17396.9|17395.4|4645
1599653400000|2020-09-09 12:10:00|17402.9|17401.4|17398.9|17397.4|17403.9|17402.4|17398.9|17397.4|3439
1599653700000|2020-09-09 12:15:00|17397.9|17396.4|17397.9|17396.4|17400.9|17399.4|17396.9|17395.4|2580
1599654000000|2020-09-09 12:20:00|17396.9|17395.4|17398.9|17397.4|17401.9|17400.4|17396.9|17395.4|5219
1599654300000|2020-09-09 12:25:00|17397.9|17396.4|17400|17398.5|17403|17401.5|17397.9|17396.4|2076
1599654600000|2020-09-09 12:30:00|17399|17397.5|17402|17400.5|17402|17400.5|17399|17397.5|2944
1599654900000|2020-09-09 12:35:00|17401|17399.5|17404|17402.5|17405|17403.5|17400|17398.5|3304
1599655200000|2020-09-09 12:40:00|17405|17403.5|17404|17402.5|17407|17404.5|17402|17400.5|1981
1599655500000|2020-09-09 12:45:00|17403|17401.5|17383|17381.5|17408.5|17406.5|17381|17379.5|7942
1599655800000|2020-09-09 12:50:00|17382|17380.5|17392|17390.5|17396|17394.5|17380|17378.5|9990
1599656100000|2020-09-09 12:55:00|17391|17389.5|17395|17393.5|17397|17395.5|17383|17381.5|4592
1599656400000|2020-09-09 13:00:00|17396|17394.5|17394|17392.5|17400|17398.5|17393|17391.5|4501
1599656700000|2020-09-09 13:05:00|17395|17393.5|17392|17390.5|17400|17398.5|17392|17390.5|4161
1599657000000|2020-09-09 13:10:00|17391|17389.5|17385|17383.5|17392|17390.5|17385|17383.5|5010
1599657300000|2020-09-09 13:15:00|17386|17384.5|17384|17382.5|17387|17385.5|17379|17377.5|5939
1599657600000|2020-09-09 13:20:00|17383.1|17381.6|17392|17390.5|17392|17390.5|17383|17381.5|3860
1599657900000|2020-09-09 13:25:00|17393|17391.5|17389.1|17387.6|17395.1|17393.5|17387.1|17385.6|4260
1599658200000|2020-09-09 13:30:00|17390.1|17388.6|17393.1|17391.6|17395.1|17393.6|17389.1|17387.6|3131
1599658500000|2020-09-09 13:35:00|17394.1|17392.6|17388.1|17386.6|17396.1|17394.6|17385.1|17383.6|2517
1599658800000|2020-09-09 13:40:00|17389.1|17387.6|17380.1|17378.6|17389.1|17387.6|17378.1|17376.6|5638
1599659100000|2020-09-09 13:45:00|17379.1|17377.6|17380.1|17378.6|17385.1|17383.6|17377.1|17375.6|3499
1599659400000|2020-09-09 13:50:00|17379.1|17377.6|17375.1|17373.6|17382.1|17380.6|17374.1|17372.6|3943
1599659700000|2020-09-09 13:55:00|17376.1|17374.6|17381.1|17379.6|17382.1|17380.6|17374.1|17372.6|3079
1599660000000|2020-09-09 14:00:00|17380.1|17378.6|17389.1|17387.6|17389.1|17387.6|17380.1|17378.6|3103
1599660300000|2020-09-09 14:05:00|17388.1|17386.6|17393.1|17391.6|17395.1|17393.6|17388.1|17386.6|2580
1599660600000|2020-09-09 14:10:00|17392.1|17390.6|17389.1|17387.6|17393.1|17391.6|17388.1|17386.6|3322
1599660900000|2020-09-09 14:15:00|17388.1|17386.6|17385.1|17383.6|17391.1|17389.6|17385.1|17383.6|3228
1599661200000|2020-09-09 14:20:00|17386.1|17384.6|17373.1|17371.6|17386.1|17384.6|17370.1|17368.6|5656
1599661500000|2020-09-09 14:25:00|17372.1|17370.6|17372.2|17370.7|17375.1|17373.6|17370.1|17368.6|6462
1599661800000|2020-09-09 14:30:00|17371.2|17369.7|17375.2|17373.7|17375.2|17373.7|17370.2|17368.7|3298
1599662100000|2020-09-09 14:35:00|17374.2|17372.7|17374.2|17372.7|17376.2|17374.7|17370.2|17368.7|3247
1599662400000|2020-09-09 14:40:00|17375.2|17373.7|17370.2|17368.7|17380.2|17378.7|17369.2|17367.7|2718
1599662700000|2020-09-09 14:45:00|17371.2|17369.7|17369.2|17367.7|17374.2|17372.7|17367.2|17365.7|3456
1599663000000|2020-09-09 14:50:00|17368.2|17366.7|17368.2|17366.7|17371.2|17369.7|17366.2|17364.7|2618
1599663300000|2020-09-09 14:55:00|17367.2|17365.7|17370.2|17368.7|17371.2|17369.7|17367.2|17365.7|3129
1599663600000|2020-09-09 15:00:00|17369.2|17367.7|17369.2|17367.7|17370.2|17368.7|17362.2|17360.7|5348
1599663900000|2020-09-09 15:05:00|17368.2|17366.7|17370.2|17368.7|17370.2|17368.7|17366.2|17364.7|2877
1599664200000|2020-09-09 15:10:00|17369.2|17367.7|17373.2|17371.7|17373.2|17371.7|17369.2|17367.7|3008
1599664500000|2020-09-09 15:15:00|17372.2|17370.7|17373.2|17371.7|17373.2|17371.7|17370.2|17368.7|2167
1599664800000|2020-09-09 15:20:00|17372.2|17370.7|17373.2|17371.7|17376.2|17374.7|17372.2|17370.7|2409
1599665100000|2020-09-09 15:25:00|17372.2|17370.7|17371.2|17369.7|17373.2|17371.7|17370.2|17368.7|1164
1599665400000|2020-09-09 15:30:00|17371.3|17369.8|17373.3|17371.8|17374.3|17372.8|17371.3|17369.8|1041
1599665700000|2020-09-09 15:35:00|17374.3|17372.8|17375.3|17373.8|17375.3|17373.8|17372.3|17370.8|2092
1599666000000|2020-09-09 15:40:00|17374.3|17372.8|17371.3|17369.8|17374.3|17372.8|17371.3|17369.8|903
1599666300000|2020-09-09 15:45:00|17370.3|17368.8|17369.3|17367.8|17371.3|17369.8|17369.3|17367.8|1670
1599666600000|2020-09-09 15:50:00|17368.3|17366.8|17372.3|17370.8|17373.3|17371.8|17365.3|17363.8|1735
1599666900000|2020-09-09 15:55:00|17373.3|17371.8|17373.3|17371.8|17373.3|17371.8|17372.3|17370.8|714
1599667200000|2020-09-09 16:00:00|17372.3|17370.8|17369.3|17367.8|17373.3|17371.8|17369.3|17367.8|474
1599667500000|2020-09-09 16:05:00|17370.3|17368.8|17371.3|17369.8|17371.3|17369.8|17368.3|17366.8|715
1599667800000|2020-09-09 16:10:00|17370.3|17368.8|17370.3|17368.8|17371.3|17369.8|17369.3|17367.8|349
1599668100000|2020-09-09 16:15:00|17371.3|17369.8|17369.3|17367.8|17372.3|17370.8|17368.3|17366.8|394
1599668400000|2020-09-09 16:20:00|17368.3|17366.8|17367.3|17365.8|17369.3|17367.8|17367.3|17365.8|668
1599668700000|2020-09-09 16:25:00|17368.3|17366.8|17370.3|17368.8|17371.4|17369.8|17368.3|17366.8|360
1599669000000|2020-09-09 16:30:00|17371.3|17369.8|17374.4|17372.9|17375.4|17373.9|17370.3|17368.8|481
1599669300000|2020-09-09 16:35:00|17375.4|17373.9|17376.4|17374.9|17376.4|17374.9|17374.4|17372.4|771
1599669600000|2020-09-09 16:40:00|17375.4|17373.9|17375.4|17373.9|17376.4|17374.9|17375.4|17373.9|381
1599669900000|2020-09-09 16:45:00|17374.4|17372.9|17374.4|17372.9|17375.4|17373.9|17372.4|17370.9|1138
1599670200000|2020-09-09 16:50:00|17375.4|17373.9|17374.4|17372.9|17375.4|17373.9|17373.4|17371.9|615
1599670500000|2020-09-09 16:55:00|17375.4|17373.9|17371.4|17369.9|17375.4|17373.9|17371.4|17369.9|536
1599670800000|2020-09-09 17:00:00|17369.4|17367.9|17367.4|17365.9|17372.4|17370.9|17366.4|17364.9|1132
1599671100000|2020-09-09 17:05:00|17366.4|17364.9|17362.4|17360.9|17366.4|17364.9|17361.4|17359.9|691
1599671400000|2020-09-09 17:10:00|17361.4|17359.9|17367.4|17364.9|17367.4|17365.9|17360.4|17358.9|771
1599671700000|2020-09-09 17:15:00|17366.4|17365.9|17367.4|17365.9|17369.4|17367.9|17366.4|17364.9|277
1599672000000|2020-09-09 17:20:00|17366.4|17364.9|17367.4|17365.9|17367.4|17365.9|17366.4|17364.9|92
1599672300000|2020-09-09 17:25:00|17368.4|17366.9|17369.4|17367.9|17369.4|17367.9|17367.4|17365.9|165
1599672600000|2020-09-09 17:30:00|17368.4|17366.9|17368.5|17367|17371.5|17370|17368.4|17366.9|274
1599672900000|2020-09-09 17:35:00|17367.5|17366|17367.5|17366|17369.5|17368|17367.5|17366|232
1599673200000|2020-09-09 17:40:00|17366.5|17365|17370.5|17369|17370.5|17369|17366.5|17365|283
1599673500000|2020-09-09 17:45:00|17369.5|17368|17368.5|17367|17370.5|17369|17368.5|17367|275
1599673800000|2020-09-09 17:50:00|17367.5|17366|17366.5|17365|17367.5|17366|17366.5|17365|206
1599674100000|2020-09-09 17:55:00|17367.5|17366|17363.5|17362|17367.5|17366|17363.5|17362|194
1599674400000|2020-09-09 18:00:00|17362.5|17361|17362.5|17361|17363.5|17362|17361.5|17359|380
1599674700000|2020-09-09 18:05:00|17361.5|17360|17359.5|17358|17361.5|17360|17359.5|17358|149
1599675000000|2020-09-09 18:10:00|17360.5|17359|17362.5|17361|17362.5|17361|17359.5|17358|158
1599675300000|2020-09-09 18:15:00|17361.5|17360|17361.5|17360|17362.5|17361|17360.5|17359|190
1599675600000|2020-09-09 18:20:00|17362.5|17361|17360.5|17359|17362.5|17361|17360.5|17359|131
1599675900000|2020-09-09 18:25:00|17361.5|17360|17361.5|17360|17362.5|17361|17361.5|17360|203
1599676200000|2020-09-09 18:30:00|17360.5|17359|17360.6|17359.1|17360.6|17359.1|17359.6|17358.1|131
1599676500000|2020-09-09 18:35:00|17359.6|17358.1|17359.6|17357.1|17360.6|17359.1|17358.6|17357.1|122
1599676800000|2020-09-09 18:40:00|17358.6|17358.1|17359.6|17358.1|17359.6|17358.1|17358.6|17357.1|153
1599677100000|2020-09-09 18:45:00|17358.6|17357.1|17359.6|17358.1|17360.6|17359.1|17358.6|17357.1|291
1599677400000|2020-09-09 18:50:00|17358.6|17357.1|17360.6|17359.1|17360.6|17359.1|17358.6|17357.1|132
1599677700000|2020-09-09 18:55:00|17359.6|17358.1|17358.6|17357.1|17360.6|17359.1|17358.6|17357.1|386
1599678000000|2020-09-09 19:00:00|17359.6|17358.1|17356.6|17355.1|17359.6|17358.1|17356.6|17355.1|592
1599678300000|2020-09-09 19:05:00|17357.6|17356.1|17356.7|17355.2|17357.7|17356.1|17356.6|17355.1|111
1599678600000|2020-09-09 19:10:00|17357.6|17356.1|17358.6|17357.1|17358.6|17357.1|17356.7|17355.1|277
1599678900000|2020-09-09 19:15:00|17357.7|17356.1|17359.6|17358.1|17360.6|17358.1|17357.7|17356.1|113
1599679200000|2020-09-09 19:20:00|17360.6|17359.1|17360.6|17359.1|17360.6|17359.1|17359.6|17358.1|95
1599679500000|2020-09-09 19:25:00|17361.7|17359.2|17361.6|17360.1|17361.7|17360.1|17360.6|17359.1|56
1599679800000|2020-09-09 19:30:00|17360.6|17359.1|17359.7|17358.2|17361.6|17360.1|17359.7|17358.2|211
1599680100000|2020-09-09 19:35:00|17360.7|17359.2|17361.7|17360.2|17361.7|17360.2|17359.7|17358.2|101
1599680400000|2020-09-09 19:40:00|17360.7|17359.2|17361.7|17360.2|17361.7|17360.2|17360.7|17359.2|99
1599680700000|2020-09-09 19:45:00|17362.7|17361.2|17363.7|17362.2|17364.7|17363.2|17362.7|17361.2|200
1599681000000|2020-09-09 19:50:00|17362.7|17361.2|17363.7|17362.2|17363.7|17362.2|17362.7|17361.2|265
1599681300000|2020-09-09 19:55:00|17362.7|17361.2|17367.7|17365.2|17367.7|17365.2|17361.7|17360.2|346
1599717900000|2020-09-10 06:05:00|17367.6|17366.1|17367.6|17366.1|17367.6|17366.1|17361.6|17360.1|972
1599718200000|2020-09-10 06:10:00|17366.6|17365.1|17363.6|17362.1|17368.6|17367.1|17363.6|17362.1|436
1599718500000|2020-09-10 06:15:00|17364.6|17361.1|17363.6|17362.1|17366.6|17365.1|17363.6|17361.1|622
1599718800000|2020-09-10 06:20:00|17362.6|17361.1|17364.6|17363.1|17366.6|17365.1|17360.6|17359.1|834
1599719100000|2020-09-10 06:25:00|17363.6|17362.1|17363.6|17362.1|17364.6|17363.1|17360.6|17359.1|1413
1599719400000|2020-09-10 06:30:00|17364.6|17363.1|17368.6|17367.1|17368.6|17367.1|17362.6|17361.1|545
1599719700000|2020-09-10 06:35:00|17367.6|17366.1|17365.6|17364.1|17367.6|17366.1|17365.6|17363.1|671
1599720000000|2020-09-10 06:40:00|17366.6|17365.1|17362.6|17361.1|17366.6|17365.1|17361.6|17360.1|983
1599720300000|2020-09-10 06:45:00|17363.6|17362.1|17365.6|17364.1|17367.6|17366.1|17363.6|17362.1|1127
1599720600000|2020-09-10 06:50:00|17366.6|17365.1|17370.7|17369.2|17370.7|17369.2|17365.6|17364.1|728
1599720900000|2020-09-10 06:55:00|17369.7|17368.2|17372.7|17371.2|17373.7|17372.2|17369.7|17368.2|1674
1599721200000|2020-09-10 07:00:00|17371.7|17370.2|17377.7|17376.2|17378.7|17377.2|17369.7|17368.2|3938
1599721500000|2020-09-10 07:05:00|17378.6|17377.1|17380.7|17379.2|17383.7|17382.2|17376.7|17375.2|3054
1599721800000|2020-09-10 07:10:00|17381.7|17380.2|17381.7|17380.2|17384.7|17383.2|17380.7|17379.2|3025
1599722100000|2020-09-10 07:15:00|17380.7|17379.2|17382.8|17381.3|17383.8|17382.3|17379.7|17378.2|1984
1599722400000|2020-09-10 07:20:00|17381.9|17380.3|17381.9|17380.4|17382.9|17381.4|17379.9|17378.4|1276
1599722700000|2020-09-10 07:25:00|17380.9|17379.4|17384.9|17383.4|17385.9|17384.4|17380.9|17379.4|2502
1599723000000|2020-09-10 07:30:00|17383.9|17382.4|17388.9|17387.4|17388.9|17387.4|17383.9|17382.4|2145
1599723300000|2020-09-10 07:35:00|17387.9|17386.4|17388.9|17387.4|17388.9|17387.4|17386.9|17385.4|2168
1599723600000|2020-09-10 07:40:00|17387.9|17386.4|17389.9|17388.4|17391.9|17390.4|17387.9|17386.4|2666
1599723900000|2020-09-10 07:45:00|17390.9|17389.4|17387.9|17386.4|17390.9|17389.4|17385.9|17384.4|2793
1599724200000|2020-09-10 07:50:00|17388.9|17387.4|17393.9|17392.4|17393.9|17392.4|17387.9|17386.4|2148
1599724500000|2020-09-10 07:55:00|17392.9|17391.4|17392.9|17391.4|17393.9|17392.4|17390.9|17389.4|2938
1599724800000|2020-09-10 08:00:00|17393|17391.5|17393.9|17392.4|17394.9|17393.4|17391.9|17390.4|1448
1599725100000|2020-09-10 08:05:00|17392.9|17391.4|17391.9|17390.4|17394.9|17393.4|17390.9|17389.4|3818
1599725400000|2020-09-10 08:10:00|17391|17389.5|17392|17390.5|17395|17393.5|17390.9|17389.4|2268
1599725700000|2020-09-10 08:15:00|17393|17391.5|17393|17391.5|17393|17391.5|17390|17388.5|1580
1599726000000|2020-09-10 08:20:00|17392|17390.5|17395|17393.5|17396|17394.5|17391|17389.5|3089
1599726300000|2020-09-10 08:25:00|17394|17392.5|17391|17389.5|17398|17396.5|17391|17389.5|2332
1599726600000|2020-09-10 08:30:00|17390|17388.5|17391|17389.5|17392|17390.5|17388|17386.5|3225
1599726900000|2020-09-10 08:35:00|17390|17388.5|17390|17388.5|17391|17389.5|17389|17387.5|2094
1599727200000|2020-09-10 08:40:00|17391|17389.5|17390|17388.5|17391|17389.5|17389|17387.5|1118
1599727500000|2020-09-10 08:45:00|17389|17387.5|17385|17383.5|17389|17387.5|17385|17383.5|2893
1599727800000|2020-09-10 08:50:00|17386|17384.5|17382|17380.5|17386|17384.5|17381|17379.5|2060
1599728100000|2020-09-10 08:55:00|17381|17379.5|17380|17378.5|17385|17382.5|17379|17377.5|3679
1599728400000|2020-09-10 09:00:00|17381|17379.5|17379|17377.5|17384|17382.5|17377|17375.5|3584
1599728700000|2020-09-10 09:05:00|17380|17378.5|17382|17380.5|17382|17380.5|17378|17376.5|2088
1599729000000|2020-09-10 09:10:00|17383|17381.5|17380.1|17378.6|17383|17381.5|17379|17377.5|2722
1599729300000|2020-09-10 09:15:00|17381.1|17379.6|17373.1|17371.6|17381.1|17379.6|17372.1|17370.6|2850
1599729600000|2020-09-10 09:20:00|17374.1|17372.6|17369.1|17367.6|17374.1|17372.6|17368.1|17366.6|2505
1599729900000|2020-09-10 09:25:00|17370.1|17368.6|17371.1|17369.6|17373.1|17371.6|17367.1|17365.6|3005
1599730200000|2020-09-10 09:30:00|17370.1|17368.6|17370.1|17368.6|17372.1|17370.6|17369.1|17367.6|2433
1599730500000|2020-09-10 09:35:00|17371.1|17369.6|17373.1|17371.6|17374.1|17372.6|17370.1|17368.6|3614
1599730800000|2020-09-10 09:40:00|17372.1|17370.6|17370.1|17368.6|17373.1|17371.6|17370.1|17368.6|1357
1599731100000|2020-09-10 09:45:00|17371.1|17369.6|17368.1|17366.6|17373.1|17371.6|17368.1|17366.6|3178
1599731400000|2020-09-10 09:50:00|17369.1|17367.6|17366.1|17364.6|17369.1|17367.6|17366.1|17364.6|1401
1599731700000|2020-09-10 09:55:00|17365.1|17363.6|17352.1|17350.6|17365.1|17363.6|17351.1|17349.6|5936
1599732000000|2020-09-10 10:00:00|17353.1|17351.6|17352.1|17350.6|17356.1|17354.6|17351.1|17349.6|3230
1599732300000|2020-09-10 10:05:00|17353.1|17351.6|17349.1|17347.6|17354.1|17352.6|17347.1|17345.6|4163
1599732600000|2020-09-10 10:10:00|17348.1|17346.6|17348.2|17346.7|17351.1|17349.6|17347.1|17345.6|3272
1599732900000|2020-09-10 10:15:00|17347.2|17345.7|17348.2|17346.7|17348.2|17346.7|17345.2|17343.7|2228
1599733200000|2020-09-10 10:20:00|17349.2|17347.7|17350.2|17348.7|17351.2|17349.7|17349.2|17347.7|3509
1599733500000|2020-09-10 10:25:00|17349.2|17347.7|17349.2|17347.7|17349.2|17347.7|17347.2|17345.7|1408
1599733800000|2020-09-10 10:30:00|17350.2|17348.7|17346.2|17344.7|17351.2|17349.7|17344.2|17342.7|3581
1599734100000|2020-09-10 10:35:00|17345.2|17343.7|17346.2|17344.7|17346.2|17344.7|17342.2|17340.7|2437
1599734400000|2020-09-10 10:40:00|17345.2|17343.7|17349.2|17347.7|17349.2|17347.7|17345.2|17343.7|2759
1599734700000|2020-09-10 10:45:00|17350.2|17348.7|17352.2|17350.7|17352.2|17350.7|17349.2|17347.7|2148
1599735000000|2020-09-10 10:50:00|17353.2|17351.7|17355.2|17353.7|17355.2|17353.7|17350.2|17348.7|2352
1599735300000|2020-09-10 10:55:00|17356.2|17354.7|17357.2|17355.7|17357.2|17355.7|17354.2|17352.7|4287
1599735600000|2020-09-10 11:00:00|17356.2|17354.7|17358.2|17356.7|17360.2|17358.7|17356.2|17354.7|3000
1599735900000|2020-09-10 11:05:00|17357.2|17355.7|17359.2|17357.7|17360.2|17358.7|17356.3|17354.8|3191
1599736200000|2020-09-10 11:10:00|17358.2|17356.7|17357.3|17355.8|17358.2|17356.7|17355.2|17353.7|2042
1599736500000|2020-09-10 11:15:00|17358.3|17356.8|17355.3|17353.8|17358.3|17356.8|17354.3|17352.8|2116
1599736800000|2020-09-10 11:20:00|17354.3|17352.8|17348.3|17346.8|17354.3|17352.8|17348.3|17346.8|1507
1599737100000|2020-09-10 11:25:00|17349.3|17347.8|17350.3|17348.8|17352.3|17350.8|17348.3|17346.8|2586
1599737400000|2020-09-10 11:30:00|17349.3|17347.8|17352.3|17350.8|17353.3|17351.8|17348.3|17346.8|1536
1599737700000|2020-09-10 11:35:00|17353.3|17351.8|17352.3|17350.8|17355.3|17353.8|17349.3|17347.8|1720
1599738000000|2020-09-10 11:40:00|17354.3|17352.8|17352.3|17350.8|17355.3|17353.8|17351.3|17349.8|1901
1599738300000|2020-09-10 11:45:00|17355.3|17353.8|17349.3|17347.8|17355.3|17353.8|17341.3|17339.8|4498
1599738600000|2020-09-10 11:50:00|17350.3|17348.8|17344.3|17342.8|17350.3|17348.8|17340.3|17338.8|2682
1599738900000|2020-09-10 11:55:00|17345.3|17343.8|17345.3|17343.8|17347.3|17345.8|17342.3|17340.8|2689
1599739200000|2020-09-10 12:00:00|17346.3|17344.8|17352.3|17350.8|17353.3|17351.8|17346.3|17344.8|2190
1599739500000|2020-09-10 12:05:00|17351.3|17349.8|17352.3|17350.8|17354.3|17352.8|17348.3|17346.8|2401
1599739800000|2020-09-10 12:10:00|17351.3|17349.8|17353.4|17351.9|17354.3|17352.8|17351.3|17349.8|2226
1599740100000|2020-09-10 12:15:00|17354.4|17352.9|17359.4|17357.9|17359.4|17357.9|17352.4|17350.9|2235
1599740400000|2020-09-10 12:20:00|17360.4|17358.9|17359.4|17357.9|17364.4|17362.9|17359.4|17357.9|3950
1599740700000|2020-09-10 12:25:00|17360.4|17358.9|17352.4|17350.9|17360.4|17358.9|17351.4|17349.9|1958
1599741000000|2020-09-10 12:30:00|17353.4|17351.9|17336.4|17334.9|17355.4|17353.9|17332.4|17330.9|10270
1599741300000|2020-09-10 12:35:00|17337.4|17335.9|17336.4|17334.9|17350.4|17348.9|17331.4|17329.9|8905
1599741600000|2020-09-10 12:40:00|17335.4|17333.9|17328.4|17326.9|17337.4|17335.9|17327.4|17325.9|8461
1599741900000|2020-09-10 12:45:00|17327.4|17325.9|17328.4|17326.9|17333.4|17331.9|17325.4|17323.9|5574
1599742200000|2020-09-10 12:50:00|17329.4|17327.9|17331.4|17329.9|17334.4|17332.9|17327.4|17325.9|5742
1599742500000|2020-09-10 12:55:00|17330.4|17328.9|17337.4|17335.9|17338.4|17336.9|17330.4|17328.9|3228
1599742800000|2020-09-10 13:00:00|17338.4|17336.9|17331.4|17329.9|17338.4|17336.9|17325.4|17323.9|6083
1599743100000|2020-09-10 13:05:00|17330.4|17328.9|17326.4|17324.9|17334.4|17332.9|17324.4|17322.9|5591
1599743400000|2020-09-10 13:10:00|17325.5|17324|17322.5|17321|17329.4|17327.9|17321.5|17320|5506
1599743700000|2020-09-10 13:15:00|17323.5|17322|17332.5|17331|17333.5|17332|17323.5|17322|4531
1599744000000|2020-09-10 13:20:00|17333.5|17332|17328.5|17327|17336.5|17335|17328.5|17327|3584
1599744300000|2020-09-10 13:25:00|17327.5|17326|17332.5|17331|17334.5|17333|17327.5|17326|3193
1599744600000|2020-09-10 13:30:00|17333.5|17332|17345.5|17344|17346.5|17345|17332.5|17331|8495
1599744900000|2020-09-10 13:35:00|17346.5|17345|17343.5|17342|17346.5|17345|17341.5|17340|4921
1599745200000|2020-09-10 13:40:00|17346.5|17345|17342.5|17341|17347.5|17346|17339.6|17338.1|3935
1599745500000|2020-09-10 13:45:00|17342.6|17341.1|17338.7|17337.2|17347.5|17346|17337.6|17336.1|3862
1599745800000|2020-09-10 13:50:00|17337.7|17336.2|17338.7|17337.2|17343.6|17342.1|17333.7|17332.2|5321
1599746100000|2020-09-10 13:55:00|17337.7|17336.2|17336.7|17335.2|17338.7|17337.2|17335.7|17334.2|1619
1599746400000|2020-09-10 14:00:00|17337.7|17336.2|17327.9|17326.4|17339.7|17338.2|17323.9|17322.4|5914
1599746700000|2020-09-10 14:05:00|17328.8|17327.3|17332.8|17331.3|17333.8|17332.3|17327.9|17326.4|4432
1599747000000|2020-09-10 14:10:00|17331.8|17330.3|17332.8|17331.3|17333.8|17332.3|17330.8|17329.3|3356
1599747300000|2020-09-10 14:15:00|17334.8|17333.3|17328|17326.5|17335.8|17334.3|17327|17325.5|4250
1599747600000|2020-09-10 14:20:00|17327|17325.5|17327|17325.5|17330|17328.5|17325|17323.5|2346
1599747900000|2020-09-10 14:25:00|17326|17324.5|17325.1|17323.6|17326.1|17324.5|17323.1|17321.6|4791
1599748200000|2020-09-10 14:30:00|17324.1|17322.6|17318.7|17317.2|17324.1|17322.6|17316.2|17314.7|5682
1599748500000|2020-09-10 14:35:00|17319.7|17318.2|17313.6|17312.1|17319.7|17318.2|17313.6|17312.1|4445
1599748800000|2020-09-10 14:40:00|17314.6|17313.1|17316.6|17315.1|17317.6|17316.1|17314.6|17313.1|2629
1599749100000|2020-09-10 14:45:00|17315.6|17314.1|17323.5|17322|17323.5|17322|17314.6|17313.1|5105
1599749400000|2020-09-10 14:50:00|17322.5|17321|17323.5|17322|17324.5|17323|17320.5|17319|4330
1599749700000|2020-09-10 14:55:00|17322.5|17321|17328.5|17327|17331.4|17329.9|17321.5|17320|4324
1599750000000|2020-09-10 15:00:00|17327.5|17326|17323.6|17322.1|17328.5|17327|17322.6|17321.1|6932
1599750300000|2020-09-10 15:05:00|17324.5|17322|17324.6|17323.1|17325.5|17324|17322.6|17321.1|2011
1599750600000|2020-09-10 15:10:00|17323.6|17322.1|17320.6|17319.1|17326.5|17325|17316.6|17315.1|6581
1599750900000|2020-09-10 15:15:00|17319.6|17318.1|17317.6|17316.1|17319.6|17318.1|17314.6|17313.1|4482
1599751200000|2020-09-10 15:20:00|17316.6|17315.1|17316.7|17315.2|17317.6|17316.1|17314.7|17313.2|1693
1599751500000|2020-09-10 15:25:00|17315.7|17314.2|17319.6|17318.1|17321.6|17320.1|17315.7|17314.2|2352
1599751800000|2020-09-10 15:30:00|17318.7|17317.2|17325.6|17324.1|17325.6|17324.1|17317.7|17316.2|3666
1599752100000|2020-09-10 15:35:00|17324.6|17323.1|17323.6|17322.1|17324.6|17323.1|17321.6|17320.1|2717
1599752400000|2020-09-10 15:40:00|17322.6|17321.1|17327.5|17326|17327.6|17326.1|17321.6|17320.1|1757
1599752700000|2020-09-10 15:45:00|17326.5|17325|17327.5|17326|17329.5|17328|17326.5|17325|2438
1599753000000|2020-09-10 15:50:00|17328.4|17326.9|17329.5|17328|17329.5|17328|17327.5|17326|1928
1599753300000|2020-09-10 15:55:00|17330.4|17328.9|17330.5|17329|17330.5|17329|17328.5|17327|1675
1599753600000|2020-09-10 16:00:00|17329.5|17328|17330.5|17329|17330.5|17329|17327.5|17326|2676
1599753900000|2020-09-10 16:05:00|17329.5|17328|17330.5|17329|17331.5|17330|17329.5|17328|1442
1599754200000|2020-09-10 16:10:00|17329.5|17328|17328.5|17327|17329.5|17328|17326.5|17325|1821
1599754500000|2020-09-10 16:15:00|17327.5|17326|17332.5|17331|17332.5|17331|17327.5|17326|1204
1599754800000|2020-09-10 16:20:00|17331.5|17330|17335.5|17334|17336.5|17335|17331.5|17330|1571
1599755100000|2020-09-10 16:25:00|17336.5|17335|17340.4|17338.9|17340.4|17338.9|17335.5|17334|1711
1599755400000|2020-09-10 16:30:00|17339.4|17337.9|17340.4|17338.9|17340.4|17338.9|17338.5|17337|740
1599755700000|2020-09-10 16:35:00|17339.5|17337.9|17343.4|17341.9|17343.4|17341.9|17339.5|17337.9|1111
1599756000000|2020-09-10 16:40:00|17342.4|17340.9|17343.6|17342.1|17344.6|17343.1|17342.4|17340.9|998
1599756300000|2020-09-10 16:45:00|17342.6|17341.1|17347.6|17346.1|17348.6|17347.1|17342.6|17341.1|921
1599756600000|2020-09-10 16:50:00|17348.6|17347.1|17346.6|17344.1|17348.6|17347.1|17343.6|17342.1|836
1599756900000|2020-09-10 16:55:00|17345.6|17345.1|17341.6|17340.1|17345.6|17345.1|17341.6|17340.1|449
1599757200000|2020-09-10 17:00:00|17340.6|17339.1|17348.6|17347.1|17348.6|17347.1|17340.6|17339.1|1034
1599757500000|2020-09-10 17:05:00|17349.6|17348.1|17348.6|17347.1|17350.6|17349.1|17345.6|17344.1|583
1599757800000|2020-09-10 17:10:00|17349.6|17348.1|17352.6|17351.1|17355.6|17354.1|17348.6|17348.1|1318
1599758100000|2020-09-10 17:15:00|17351.6|17350.1|17351.6|17350.1|17353.6|17352.1|17350.6|17349.1|464
1599758400000|2020-09-10 17:20:00|17350.6|17349.1|17354.6|17353.1|17355.6|17354.1|17350.6|17349.1|491
1599758700000|2020-09-10 17:25:00|17353.6|17352.1|17356.6|17354.1|17356.6|17355.1|17352.6|17351.1|355
1599759000000|2020-09-10 17:30:00|17355.6|17353.1|17357.6|17356.1|17358.6|17357.1|17354.6|17353.1|457
1599759300000|2020-09-10 17:35:00|17356.6|17355.1|17357.6|17356.1|17360.6|17359.1|17356.6|17354.6|548
1599759600000|2020-09-10 17:40:00|17358.6|17357.1|17359.7|17358.2|17359.7|17358.2|17356.6|17354.6|169
1599759900000|2020-09-10 17:45:00|17358.7|17357.2|17361.7|17359.2|17361.7|17360.2|17358.7|17357.2|356
1599760200000|2020-09-10 17:50:00|17360.7|17360.2|17360.7|17359.2|17361.7|17360.2|17358.7|17357.1|279
1599760500000|2020-09-10 17:55:00|17359.7|17358.2|17358.7|17357.2|17359.7|17358.2|17356.7|17355.2|298
1599760800000|2020-09-10 18:00:00|17359.7|17358.2|17361.7|17360.2|17362.7|17361.2|17357.7|17356.2|475
1599761100000|2020-09-10 18:05:00|17360.7|17359.2|17359.7|17358.2|17362.7|17361.2|17358.7|17357.2|152
1599761400000|2020-09-10 18:10:00|17360.7|17359.2|17363.7|17362.2|17363.7|17362.2|17359.7|17358.2|398
1599761700000|2020-09-10 18:15:00|17364.7|17363.2|17366.7|17365.2|17366.7|17365.2|17362.7|17361.2|393
1599762000000|2020-09-10 18:20:00|17365.7|17364.2|17370.7|17368.2|17370.7|17369.2|17364.7|17363.2|1536
1599762300000|2020-09-10 18:25:00|17369.7|17369.2|17373.7|17372.2|17373.7|17372.2|17368.7|17367.2|942
1599762600000|2020-09-10 18:30:00|17372.7|17371.2|17371.7|17370.2|17373.7|17372.2|17370.7|17369.2|451
1599762900000|2020-09-10 18:35:00|17372.7|17371.2|17373.7|17372.2|17373.7|17372.2|17370.7|17369.2|376
1599763200000|2020-09-10 18:40:00|17374.7|17373.2|17375.8|17374.3|17375.8|17374.3|17374.7|17373.2|572
1599763500000|2020-09-10 18:45:00|17374.8|17373.3|17372.8|17371.3|17375.8|17374.3|17372.8|17371.2|621
1599763800000|2020-09-10 18:50:00|17373.8|17372.3|17376.8|17375.3|17376.8|17375.3|17373.8|17372.2|196
1599764100000|2020-09-10 18:55:00|17375.8|17374.3|17372.8|17371.3|17375.8|17374.3|17371.8|17370.3|553
1599764400000|2020-09-10 19:00:00|17373.8|17372.3|17376.8|17375.3|17376.8|17375.3|17373.8|17372.3|380
1599764700000|2020-09-10 19:05:00|17377.8|17376.3|17375.8|17374.3|17377.8|17376.3|17373.8|17372.3|622
1599765000000|2020-09-10 19:10:00|17376.8|17375.3|17377.8|17376.3|17377.8|17376.3|17375.8|17374.3|377
1599765300000|2020-09-10 19:15:00|17378.8|17377.3|17379.8|17378.3|17380.8|17379.3|17377.8|17376.3|604
1599765600000|2020-09-10 19:20:00|17380.8|17379.3|17380.8|17379.3|17381.8|17380.3|17378.8|17377.3|528
1599765900000|2020-09-10 19:25:00|17379.8|17378.3|17379.8|17378.3|17381.8|17380.3|17379.8|17377.8|82
1599766200000|2020-09-10 19:30:00|17380.8|17379.3|17375.8|17374.3|17381.8|17380.3|17375.8|17374.3|398
1599766500000|2020-09-10 19:35:00|17373.8|17372.3|17374.8|17373.3|17377.3|17375.3|17373.8|17372.3|378
1599766800000|2020-09-10 19:40:00|17375.8|17374.3|17374.8|17373.3|17375.8|17374.3|17373.8|17372.3|181
1599767100000|2020-09-10 19:45:00|17375.8|17374.3|17378.9|17377.4|17380.9|17379.4|17375.8|17374.3|314
1599767400000|2020-09-10 19:50:00|17379.9|17378.3|17379.9|17378.4|17380.9|17379.4|17378.9|17377.4|492
1599767700000|2020-09-10 19:55:00|17378.9|17377.4|17378.9|17376.4|17379.9|17378.4|17376.9|17375.4|349
1599804300000|2020-09-11 06:05:00|17368.1|17366.6|17368.1|17366.6|17369.1|17367.6|17365.1|17363.6|1023
1599804600000|2020-09-11 06:10:00|17367.1|17365.6|17365.1|17363.6|17368.1|17366.6|17365.1|17362.6|1726
1599804900000|2020-09-11 06:15:00|17364.1|17362.6|17368.1|17366.6|17368.1|17366.6|17364.1|17362.6|1264
1599805200000|2020-09-11 06:20:00|17367.1|17365.6|17375.1|17373.6|17375.1|17373.6|17366.1|17364.6|1898
1599805500000|2020-09-11 06:25:00|17374.1|17372.6|17369.2|17367.7|17375.1|17373.6|17367.1|17365.6|2066
1599805800000|2020-09-11 06:30:00|17368.2|17366.7|17367.2|17365.7|17369.2|17367.7|17366.2|17363.7|1218
1599806100000|2020-09-11 06:35:00|17368.2|17366.7|17372.2|17370.7|17373.2|17371.7|17367.1|17365.6|1796
1599806400000|2020-09-11 06:40:00|17373.2|17371.7|17376.2|17374.7|17376.2|17374.7|17372.2|17370.7|2138
1599806700000|2020-09-11 06:45:00|17375.2|17373.7|17379.2|17377.7|17380.2|17378.6|17374.2|17372.7|2303
1599807000000|2020-09-11 06:50:00|17378.2|17376.7|17377.2|17375.7|17379.2|17377.7|17375.2|17373.7|1604
1599807300000|2020-09-11 06:55:00|17376.2|17374.7|17380.2|17378.7|17381.2|17379.7|17376.2|17374.7|2987
1599807600000|2020-09-11 07:00:00|17381.2|17379.7|17381.2|17379.7|17383.2|17381.7|17378.2|17376.7|2303
1599807900000|2020-09-11 07:05:00|17380.2|17378.7|17379.2|17377.7|17383.2|17381.7|17377.2|17374.7|2245
1599808200000|2020-09-11 07:10:00|17378.2|17376.7|17377.2|17375.7|17381.2|17379.7|17374.2|17372.7|3283
1599808500000|2020-09-11 07:15:00|17376.2|17374.7|17369.2|17367.7|17377.2|17375.7|17368.2|17366.7|2877
1599808800000|2020-09-11 07:20:00|17368.3|17366.8|17371.2|17369.7|17373.2|17371.7|17367.2|17365.7|3381
1599809100000|2020-09-11 07:25:00|17372.2|17370.7|17371.2|17369.7|17373.2|17371.7|17368.2|17366.7|1817
1599809400000|2020-09-11 07:30:00|17372.2|17370.7|17381.3|17379.8|17382.2|17380.7|17372.2|17369.8|3395
1599809700000|2020-09-11 07:35:00|17382.3|17380.8|17382.3|17380.8|17383.3|17381.8|17379.3|17377.8|2393
1599810000000|2020-09-11 07:40:00|17383.3|17381.8|17386.3|17384.8|17387.3|17385.8|17381.3|17379.8|2957
1599810300000|2020-09-11 07:45:00|17387.3|17385.8|17392.3|17390.8|17393.3|17391.8|17387.3|17385.8|3643
1599810600000|2020-09-11 07:50:00|17391.3|17389.8|17391.3|17389.8|17392.3|17390.8|17389.3|17387.8|4421
1599810900000|2020-09-11 07:55:00|17390.3|17388.8|17390.3|17388.8|17392.3|17390.8|17386.3|17384.8|4077
1599811200000|2020-09-11 08:00:00|17391.3|17389.8|17385.3|17383.8|17391.3|17389.8|17384.3|17382.8|2732
1599811500000|2020-09-11 08:05:00|17386.3|17384.8|17378.3|17376.8|17388.3|17386.8|17376.3|17374.8|4080
1599811800000|2020-09-11 08:10:00|17379.3|17377.8|17381.3|17379.8|17381.3|17379.8|17377.3|17375.8|4167
1599812100000|2020-09-11 08:15:00|17382.3|17380.8|17383.3|17381.8|17385.3|17383.8|17382.3|17380.8|2404
1599812400000|2020-09-11 08:20:00|17382.4|17380.9|17379.3|17377.8|17383.4|17381.8|17379.3|17376.8|1546
1599812700000|2020-09-11 08:25:00|17378.4|17376.9|17386.3|17384.8|17386.3|17384.8|17378.3|17376.8|2485
1599813000000|2020-09-11 08:30:00|17386.4|17384.9|17387.4|17385.9|17389.4|17387.9|17385.4|17383.9|2216
1599813300000|2020-09-11 08:35:00|17388.3|17385.8|17387.4|17385.9|17389.4|17387.9|17385.4|17383.9|2955
1599813600000|2020-09-11 08:40:00|17386.4|17384.9|17386.4|17384.9|17388.4|17386.9|17384.4|17382.9|1342
1599813900000|2020-09-11 08:45:00|17387.4|17385.9|17386.4|17384.9|17387.4|17385.9|17384.4|17382.9|1313
1599814200000|2020-09-11 08:50:00|17387.4|17385.9|17388.4|17386.9|17388.4|17386.9|17384.4|17382.9|1557
1599814500000|2020-09-11 08:55:00|17390.4|17387.9|17388.4|17386.9|17391.4|17389.9|17386.4|17384.9|3795
1599814800000|2020-09-11 09:00:00|17387.4|17385.9|17386.4|17384.9|17388.4|17386.9|17384.4|17382.9|3837
1599815100000|2020-09-11 09:05:00|17387.4|17385.9|17386.4|17384.9|17387.4|17385.9|17382.4|17380.9|2171
1599815400000|2020-09-11 09:10:00|17385.4|17383.9|17385.4|17383.9|17387.4|17385.9|17384.4|17382.9|1395
1599815700000|2020-09-11 09:15:00|17386.4|17384.9|17384.4|17382.9|17387.4|17385.9|17383.5|17382|2409
1599816000000|2020-09-11 09:20:00|17385.4|17383.9|17382.4|17380.9|17385.4|17383.9|17380.5|17378.9|1976
1599816300000|2020-09-11 09:25:00|17381.4|17379.9|17381.4|17379.9|17382.4|17380.9|17381.4|17379.9|2892
1599816600000|2020-09-11 09:30:00|17380.4|17378.9|17371.5|17370|17380.4|17378.9|17370.5|17369|3534
1599816900000|2020-09-11 09:35:00|17372.5|17369|17366.5|17365|17372.5|17371|17366.5|17365|3257
1599817200000|2020-09-11 09:40:00|17367.5|17366|17368.5|17367|17368.5|17367|17363.5|17362|3212
1599817500000|2020-09-11 09:45:00|17369.5|17368|17372.5|17371|17374.5|17373|17368.5|17367|2492
1599817800000|2020-09-11 09:50:00|17373.5|17372|17375.5|17374|17376.5|17375|17372.5|17371|1553
1599818100000|2020-09-11 09:55:00|17374.5|17373|17372.5|17371|17376.5|17375|17372.5|17371|2409
1599818400000|2020-09-11 10:00:00|17371.5|17370|17372.5|17371|17373.5|17372|17370.5|17369|1656
1599818700000|2020-09-11 10:05:00|17373.5|17372|17372.5|17371|17374.5|17373|17369.5|17368|2091
1599819000000|2020-09-11 10:10:00|17371.5|17370|17376.5|17375|17376.5|17375|17371.5|17370|1065
1599819300000|2020-09-11 10:15:00|17376.6|17375.1|17375.5|17374|17377.5|17376|17375.5|17374|1234
1599819600000|2020-09-11 10:20:00|17374.5|17373|17372.5|17371|17375.5|17374|17372.5|17371|1431
1599819900000|2020-09-11 10:25:00|17372.6|17371.1|17372.5|17371|17376.5|17375|17372.5|17371|1026
1599820200000|2020-09-11 10:30:00|17371.5|17370|17370.6|17369.1|17372.6|17371.1|17370.6|17369.1|2195
1599820500000|2020-09-11 10:35:00|17369.6|17368.1|17367.6|17366.1|17370.6|17369.1|17365.6|17364.1|2664
1599820800000|2020-09-11 10:40:00|17368.6|17367.1|17364.6|17363.1|17368.6|17367.1|17363.6|17362.1|1879
1599821100000|2020-09-11 10:45:00|17363.6|17362.1|17366.6|17365.1|17367.6|17366.1|17362.6|17361.1|1424
1599821400000|2020-09-11 10:50:00|17365.6|17364.1|17365.6|17364.1|17368.6|17367.1|17364.6|17363.1|2592
1599821700000|2020-09-11 10:55:00|17364.6|17363.1|17368.6|17367.1|17369.6|17368.1|17364.6|17363.1|1476
1599822000000|2020-09-11 11:00:00|17369.6|17368.1|17367.6|17366.1|17369.6|17368.1|17366.6|17365.1|2480
1599822300000|2020-09-11 11:05:00|17368.6|17367.1|17367.6|17366.1|17369.6|17368.1|17366.6|17365.1|880
1599822600000|2020-09-11 11:10:00|17366.6|17365.1|17366.6|17365.1|17367.6|17366.1|17365.6|17364.1|733
1599822900000|2020-09-11 11:15:00|17367.6|17366.1|17366.6|17365.1|17367.6|17366.1|17365.6|17364.1|416
1599823200000|2020-09-11 11:20:00|17365.6|17364.1|17368.6|17367.1|17368.6|17367.1|17364.6|17363.1|1097
1599823500000|2020-09-11 11:25:00|17369.6|17368.1|17373.6|17372.1|17373.6|17372.1|17369.6|17368.1|2297
1599823800000|2020-09-11 11:30:00|17374.6|17373.1|17375.7|17374.2|17376.7|17375.2|17373.6|17372.1|1276
1599824100000|2020-09-11 11:35:00|17376.6|17375.1|17374.7|17373.2|17376.7|17375.2|17373.7|17372.2|1002
1599824400000|2020-09-11 11:40:00|17375.7|17374.2|17375.7|17374.2|17376.7|17375.2|17373.7|17372.2|1574
1599824700000|2020-09-11 11:45:00|17376.7|17375.2|17374.7|17373.2|17376.7|17375.2|17373.7|17372.2|1748
1599825000000|2020-09-11 11:50:00|17374.6|17373.1|17372.7|17371.2|17375.7|17374.2|17371.7|17370.2|1409
1599825300000|2020-09-11 11:55:00|17373.7|17372.2|17373.7|17372.2|17374.7|17373.2|17372.7|17371.2|1037
1599825600000|2020-09-11 12:00:00|17372.7|17371.2|17373.7|17372.2|17375.7|17374.2|17372.7|17371.2|1377
1599825900000|2020-09-11 12:05:00|17372.7|17371.2|17367.7|17366.2|17373.7|17372.2|17367.7|17366.2|1201
1599826200000|2020-09-11 12:10:00|17368.7|17367.2|17367.7|17366.2|17369.7|17368.2|17367.7|17366.2|1833
1599826500000|2020-09-11 12:15:00|17368.7|17367.2|17368.7|17367.2|17368.7|17367.2|17366.7|17365.2|1927
1599826800000|2020-09-11 12:20:00|17367.7|17366.2|17369.7|17368.2|17369.7|17368.2|17366.7|17365.2|3671
1599827100000|2020-09-11 12:25:00|17370.7|17369.2|17371.7|17370.2|17374.7|17373.2|17370.7|17369.2|1980
1599827400000|2020-09-11 12:30:00|17372.7|17371.2|17383.8|17382.3|17383.8|17382.3|17367.7|17366.2|4254
1599827700000|2020-09-11 12:35:00|17382.8|17381.3|17384.8|17383.3|17386.8|17384.3|17382.8|17381.3|3841
1599828000000|2020-09-11 12:40:00|17385.8|17384.3|17384.8|17383.3|17386.8|17385.3|17382.8|17381.3|4134
1599828300000|2020-09-11 12:45:00|17385.8|17384.3|17390.8|17389.3|17391.8|17390.3|17384.8|17383.3|3545
1599828600000|2020-09-11 12:50:00|17391.8|17390.3|17390.8|17389.3|17392.8|17391.3|17388.8|17387.3|2365
1599828900000|2020-09-11 12:55:00|17391.8|17390.3|17387.8|17386.3|17392.8|17391.3|17387.8|17386.3|2988
1599829200000|2020-09-11 13:00:00|17388.8|17387.3|17386.8|17385.3|17388.8|17387.3|17385.8|17384.3|3447
1599829500000|2020-09-11 13:05:00|17387.8|17386.3|17390.8|17389.3|17390.8|17389.3|17387.8|17386.3|2612
1599829800000|2020-09-11 13:10:00|17391.8|17390.3|17388.8|17387.3|17393.8|17392.3|17388.8|17387.3|2649
1599830100000|2020-09-11 13:15:00|17388.9|17387.4|17387.7|17386.2|17391.6|17390.1|17384.7|17383.2|3697
1599830400000|2020-09-11 13:20:00|17388.7|17387.2|17390.6|17389.1|17390.6|17389.1|17387.7|17386.2|1204
1599830700000|2020-09-11 13:25:00|17391.6|17390.1|17391.6|17390.1|17393.6|17392.1|17389.7|17388.2|2497
1599831000000|2020-09-11 13:30:00|17392.6|17391.1|17395.6|17394.1|17395.6|17394.1|17389.7|17388.1|2552
1599831300000|2020-09-11 13:35:00|17395.5|17394|17396.6|17395.1|17398.8|17397.3|17394.6|17393.1|3195
1599831600000|2020-09-11 13:40:00|17397.6|17396.1|17394.6|17393.1|17398.6|17397.1|17394.6|17393.1|2069
1599831900000|2020-09-11 13:45:00|17395.6|17394.1|17392.6|17391.1|17395.6|17394.1|17391.6|17390.1|2640
1599832200000|2020-09-11 13:50:00|17393.6|17392.1|17394.6|17393.1|17395.6|17394.1|17392.6|17391.1|2096
1599832500000|2020-09-11 13:55:00|17395.5|17394|17398.6|17397.1|17400.6|17399.1|17395.5|17394|2138
1599832800000|2020-09-11 14:00:00|17397.6|17396.1|17397.6|17396.1|17401.6|17400.1|17397.6|17396.1|2621
1599833100000|2020-09-11 14:05:00|17396.6|17395.1|17395.6|17394.1|17397.6|17396.1|17394.6|17393.1|4190
1599833400000|2020-09-11 14:10:00|17396.6|17395.1|17397.6|17396.1|17398.6|17397.1|17396.6|17395.1|1184
1599833700000|2020-09-11 14:15:00|17398.6|17397.1|17395.6|17394.1|17398.6|17397.1|17393.6|17392.1|3519
1599834000000|2020-09-11 14:20:00|17394.6|17393.1|17398.6|17397.1|17400.6|17399.1|17394.6|17393.1|3328
1599834300000|2020-09-11 14:25:00|17397.6|17396.1|17395.7|17394.2|17399.6|17398.1|17394.7|17393.2|4840
1599834600000|2020-09-11 14:30:00|17394.7|17393.2|17399.7|17397.2|17402.6|17401.1|17393.7|17392.2|2731
1599834900000|2020-09-11 14:35:00|17398.7|17398.2|17402.6|17401.1|17402.6|17401.1|17398.7|17397.2|2621
1599835200000|2020-09-11 14:40:00|17403.6|17402.1|17402.6|17401.1|17403.6|17402.1|17398.7|17397.2|3065
1599835500000|2020-09-11 14:45:00|17403.6|17402.1|17400.7|17399.2|17403.6|17402.1|17400.7|17399.2|2579
1599835800000|2020-09-11 14:50:00|17401.6|17400.1|17405.6|17404.1|17406.6|17405.1|17400.7|17399.2|2558
1599836100000|2020-09-11 14:55:00|17406.6|17405.1|17405.6|17404.1|17406.6|17405.1|17404.6|17403.1|2251
1599836400000|2020-09-11 15:00:00|17406.6|17405.1|17406|17404.5|17409|17407.5|17405|17403.5|4470
1599836700000|2020-09-11 15:05:00|17405|17403.5|17405|17403.5|17407|17405.5|17405|17403.5|1800
1599837000000|2020-09-11 15:10:00|17405.1|17402.6|17407|17405.5|17407|17405.5|17404|17402.5|4115
1599837300000|2020-09-11 15:15:00|17408|17406.5|17411|17409.5|17413|17411.5|17407|17405.5|6035
1599837600000|2020-09-11 15:20:00|17412|17410.5|17406|17404.5|17412|17410.5|17406|17404.5|3605
1599837900000|2020-09-11 15:25:00|17407|17405.5|17410|17408.5|17410|17408.5|17406|17404.5|1585
1599838200000|2020-09-11 15:30:00|17410.9|17409.4|17408|17406.5|17411|17409.5|17407|17405.5|1378
1599838500000|2020-09-11 15:35:00|17409|17407.5|17409|17407.5|17409|17407.5|17408|17406.5|1270
1599838800000|2020-09-11 15:40:00|17408|17406.5|17409|17407.5|17410|17408.5|17408|17406.5|1040
1599839100000|2020-09-11 15:45:00|17408|17406.5|17409|17407.5|17410|17408.5|17408|17406.5|760
1599839400000|2020-09-11 15:50:00|17408|17406.5|17408|17406.5|17410|17408.5|17407|17405.5|598
1599839700000|2020-09-11 15:55:00|17407.1|17405.6|17407|17405.5|17408|17406.5|17406|17404.5|673
1599840000000|2020-09-11 16:00:00|17408|17406.5|17405|17403.5|17408|17406.5|17404|17402.5|1733
1599840300000|2020-09-11 16:05:00|17406|17404.5|17405|17403.5|17406|17404.5|17405|17403.5|1195
1599840600000|2020-09-11 16:10:00|17405.1|17403.6|17406.1|17404.6|17406.1|17404.6|17405.1|17403.6|424
1599840900000|2020-09-11 16:15:00|17407.1|17405.6|17406.1|17404.6|17408.1|17406.6|17406.1|17404.5|717
1599841200000|2020-09-11 16:20:00|17407.1|17405.6|17406.1|17404.6|17407.1|17405.6|17405.1|17403.1|411
1599841500000|2020-09-11 16:25:00|17407.1|17405.6|17407.1|17405.6|17407.1|17405.6|17406.1|17404.6|356
1599841800000|2020-09-11 16:30:00|17408|17406.5|17410.1|17408.6|17411.1|17409.6|17407.1|17405.6|330
1599842100000|2020-09-11 16:35:00|17411.1|17409.6|17410.1|17408.6|17411.1|17409.6|17409.1|17407.6|322
1599842400000|2020-09-11 16:40:00|17411.1|17409.6|17411.1|17408.6|17412.1|17410.6|17410.1|17408.6|427
1599842700000|2020-09-11 16:45:00|17410.1|17409.6|17411.1|17409.6|17411.1|17409.6|17410.1|17408.6|166
1599843000000|2020-09-11 16:50:00|17410.1|17408.6|17411.1|17409.6|17411.1|17409.6|17410.1|17408.6|180
1599843300000|2020-09-11 16:55:00|17412.1|17410.6|17413.1|17411.6|17414.1|17412.6|17411.1|17409.6|386
1599843600000|2020-09-11 17:00:00|17412.1|17410.6|17411.1|17409.6|17412.1|17411.6|17411.1|17409.6|288
1599843900000|2020-09-11 17:05:00|17412.1|17410.6|17410.1|17408.6|17412.1|17410.6|17410.1|17408.6|154
1599844200000|2020-09-11 17:10:00|17411.1|17409.6|17411.1|17409.6|17412.2|17410.6|17411.1|17409.6|108
1599844500000|2020-09-11 17:15:00|17410.1|17408.6|17412.2|17409.7|17412.2|17410.6|17410.1|17408.6|131
1599844800000|2020-09-11 17:20:00|17412.1|17409.6|17411.2|17409.7|17412.2|17410.6|17411.1|17409.6|156
1599845100000|2020-09-11 17:25:00|17412.2|17410.7|17413.2|17411.7|17414.2|17412.7|17412.2|17410.7|831
1599845400000|2020-09-11 17:30:00|17412.2|17410.7|17414.2|17412.7|17414.2|17412.7|17412.2|17410.7|246
1599845700000|2020-09-11 17:35:00|17414.1|17412.6|17413.2|17411.7|17414.1|17412.6|17412.2|17410.6|171
1599846000000|2020-09-11 17:40:00|17412.2|17410.7|17412.2|17410.7|17412.2|17411.7|17411.2|17409.7|86
1599846300000|2020-09-11 17:45:00|17411.2|17409.7|17412.2|17410.7|17412.7|17410.7|17411.2|17409.7|83
1599846600000|2020-09-11 17:50:00|17411.2|17409.7|17412.2|17410.7|17412.7|17410.7|17411.2|17409.7|26
1599846900000|2020-09-11 17:55:00|17411.2|17409.7|17412.2|17410.7|17412.2|17410.7|17411.2|17409.7|313
1599847200000|2020-09-11 18:00:00|17411.3|17409.8|17413.2|17411.7|17413.2|17411.7|17411.2|17409.7|303
1599847500000|2020-09-11 18:05:00|17412.2|17410.7|17410.2|17408.7|17412.2|17410.7|17410.2|17408.7|172
1599847800000|2020-09-11 18:10:00|17411.2|17409.7|17410.2|17408.7|17411.2|17409.7|17410.2|17408.7|148
1599848100000|2020-09-11 18:15:00|17411.2|17409.7|17411.2|17409.7|17411.2|17409.7|17410.2|17408.7|162
1599848400000|2020-09-11 18:20:00|||||||||17
1599848700000|2020-09-11 18:25:00|17412.2|17410.7|17411.2|17409.7|17412.2|17410.7|17411.2|17409.7|464
1599849000000|2020-09-11 18:30:00|||||||||6
1599849300000|2020-09-11 18:35:00|17410.3|17408.8|17410.3|17408.8|17410.3|17408.8|17409.3|17407.8|45
1599849600000|2020-09-11 18:40:00|17410.2|17408.7|17409.3|17407.8|17410.2|17408.7|17409.3|17407.8|144
1599849900000|2020-09-11 18:45:00|17410.3|17408.8|17410.3|17408.8|17410.3|17408.8|17410.3|17408.8|55
1599850200000|2020-09-11 18:50:00|17409.3|17407.8|17410.3|17407.8|17410.3|17408.8|17409.3|17407.8|104
1599850500000|2020-09-11 18:55:00|17409.3|17408.7|17409.3|17407.8|17410.3|17408.8|17409.3|17407.8|103
1599850800000|2020-09-11 19:00:00|17410.2|17408.7|17410.3|17408.8|17410.3|17408.8|17409.3|17407.8|285
1599851100000|2020-09-11 19:05:00|||||||||37
1599851400000|2020-09-11 19:10:00|17411.3|17409.8|17410.3|17408.8|17411.3|17409.8|17410.3|17408.8|196
1599851700000|2020-09-11 19:15:00|17409.3|17407.8|17409.3|17407.8|17410.3|17407.8|17409.3|17407.8|7
1599852000000|2020-09-11 19:20:00|17409.4|17407.9|17410.3|17408.8|17410.3|17408.8|17409.3|17407.8|193
1599852300000|2020-09-11 19:25:00|17409.4|17407.8|17410.3|17408.8|17410.3|17408.8|17409.3|17407.8|138
1599852600000|2020-09-11 19:30:00|17409.3|17407.8|17410.3|17408.8|17410.4|17408.8|17409.3|17407.8|115
1599852900000|2020-09-11 19:35:00|17411.3|17409.8|17411.4|17409.9|17411.8|17409.9|17410.3|17408.8|73
1599853200000|2020-09-11 19:40:00|||||||||18
1599853500000|2020-09-11 19:45:00|||||||||8
1599853800000|2020-09-11 19:50:00|17412.3|17410.8|17410.4|17408.9|17412.4|17410.9|17410.4|17408.9|200
1599854100000|2020-09-11 19:55:00|17409.4|17407.9|17408.4|17406.9|17411.4|17408.9|17408.4|17406.9|520
1600063500000|2020-09-14 06:05:00|17426.1|17424.6|17426.1|17424.6|17428.1|17426.6|17425.1|17423.6|1321
1600063800000|2020-09-14 06:10:00|17427.1|17425.6|17426.1|17424.6|17429.1|17427.6|17426.1|17424.6|1011
1600064100000|2020-09-14 06:15:00|17427.1|17425.6|17427.1|17425.6|17431.1|17429.6|17427.1|17425.6|1160
1600064400000|2020-09-14 06:20:00|17428|17426.5|17421.1|17419.6|17429.6|17427.6|17420.1|17418.6|1217
1600064700000|2020-09-14 06:25:00|17422.1|17420.6|17425.1|17423.6|17426.1|17424.6|17421.1|17419.6|1509
1600065000000|2020-09-14 06:30:00|17424.1|17422.6|17423.1|17421.6|17425.1|17423.6|17420.1|17418.6|1332
1600065300000|2020-09-14 06:35:00|17424.1|17421.7|17428.1|17426.6|17429.2|17427.6|17423.1|17421.6|1200
1600065600000|2020-09-14 06:40:00|17427.1|17425.6|17429.1|17427.6|17430.1|17428.6|17427.1|17425.6|1171
1600065900000|2020-09-14 06:45:00|17428.1|17426.6|17430.1|17428.6|17432.1|17430.6|17428.1|17426.6|1878
1600066200000|2020-09-14 06:50:00|17429.1|17427.6|17428.1|17426.6|17430.1|17428.6|17427.1|17425.6|837
1600066500000|2020-09-14 06:55:00|17427.2|17425.7|17428.1|17426.6|17429.1|17427.6|17427.1|17425.6|484
1600066800000|2020-09-14 07:00:00|17429.1|17427.6|17430.2|17428.7|17433.1|17431.6|17428.1|17426.6|3282
1600067100000|2020-09-14 07:05:00|17429.2|17427.7|17430.2|17428.7|17432.2|17430.7|17428.2|17426.7|2595
1600067400000|2020-09-14 07:10:00|17429.2|17427.7|17429.2|17427.7|17433.2|17431.7|17429.2|17427.7|1776
1600067700000|2020-09-14 07:15:00|17430.2|17428.7|17428.2|17426.7|17430.2|17428.7|17427.2|17425.7|2170
1600068000000|2020-09-14 07:20:00|17429.2|17427.7|17423.2|17421.7|17429.2|17427.7|17423.2|17421.7|2002
1600068300000|2020-09-14 07:25:00|17424.2|17422.7|17428.2|17426.7|17428.2|17426.7|17423.2|17421.7|2073
1600068600000|2020-09-14 07:30:00|17429.2|17427.7|17431.2|17429.7|17432.2|17430.7|17428.2|17426.7|1397
1600068900000|2020-09-14 07:35:00|17432.2|17430.7|17430.2|17428.7|17433.2|17431.7|17430.2|17428.7|1454
1600069200000|2020-09-14 07:40:00|17429.2|17427.7|17425.2|17423.7|17430.2|17428.7|17425.2|17423.7|1721
1600069500000|2020-09-14 07:45:00|17426.2|17424.7|17424.2|17422.7|17426.2|17424.7|17422.3|17420.7|2015
1600069800000|2020-09-14 07:50:00|17423.3|17421.8|17426.2|17424.7|17427.2|17425.7|17423.2|17421.7|1581
1600070100000|2020-09-14 07:55:00|17426.3|17423.8|17426.2|17424.7|17427.2|17425.7|17425.2|17423.7|1406
1600070400000|2020-09-14 08:00:00|17427.2|17425.7|17425.2|17423.7|17428.2|17426.7|17424.2|17422.7|1899
1600070700000|2020-09-14 08:05:00|17424.2|17422.7|17428.3|17426.8|17429.3|17427.8|17424.2|17422.7|1124
1600071000000|2020-09-14 08:10:00|17427.3|17425.8|17432.3|17430.8|17432.3|17430.8|17427.3|17425.8|2443
1600071300000|2020-09-14 08:15:00|17431.3|17429.8|17435.3|17433.8|17436.3|17434.8|17431.3|17429.8|3493
1600071600000|2020-09-14 08:20:00|17436.3|17434.8|17440.3|17438.8|17441.3|17439.8|17436.3|17434.8|3700
1600071900000|2020-09-14 08:25:00|17439.3|17437.8|17438.3|17436.8|17440.3|17438.8|17437.3|17435.8|1961
1600072200000|2020-09-14 08:30:00|17437.3|17435.8|17433.3|17431.8|17438.3|17436.8|17433.3|17431.8|3019
1600072500000|2020-09-14 08:35:00|17434.3|17432.8|17432.3|17430.8|17435.3|17433.8|17432.3|17430.8|3026
1600072800000|2020-09-14 08:40:00|17431.3|17429.8|17430.3|17428.8|17431.3|17429.8|17429.3|17427.8|1896
1600073100000|2020-09-14 08:45:00|17429.3|17427.8|17429.4|17427.9|17430.4|17428.9|17427.4|17425.9|3106
1600073400000|2020-09-14 08:50:00|17430.4|17428.9|17431.4|17429.9|17432.3|17430.8|17429.4|17427.9|2855
1600073700000|2020-09-14 08:55:00|17432.4|17430.9|17433.4|17431.9|17434.4|17432.9|17432.4|17430.9|1626
1600074000000|2020-09-14 09:00:00|17434.4|17432.9|17436.4|17434.9|17437.3|17435.8|17433.4|17431.9|1304
1600074300000|2020-09-14 09:05:00|17435.4|17433.9|17436.4|17434.9|17436.4|17434.9|17433.4|17431.9|2217
1600074600000|2020-09-14 09:10:00|17435.4|17433.9|17438.4|17436.9|17438.4|17436.9|17435.4|17433.9|1306
1600074900000|2020-09-14 09:15:00|17439.4|17437.9|17437.4|17435.9|17439.4|17437.9|17434.4|17432.9|2357
1600075200000|2020-09-14 09:20:00|17436.5|17435|17440.4|17438.9|17441.4|17439.9|17436.4|17434.9|2533
1600075500000|2020-09-14 09:25:00|17441.4|17439.9|17441.4|17439.9|17443.4|17441.9|17439.4|17437.9|1843
1600075800000|2020-09-14 09:30:00|17441.5|17440|17438.4|17436.9|17442.4|17440.9|17438.4|17436.9|3337
1600076100000|2020-09-14 09:35:00|17439.4|17437.9|17437.4|17435.9|17441.4|17439.9|17436.4|17434.9|2060
1600076400000|2020-09-14 09:40:00|17436.5|17435|17437.4|17435.9|17438.4|17436.9|17436.4|17434.9|819
1600076700000|2020-09-14 09:45:00|17438.4|17436.9|17437.5|17436|17438.5|17437|17436.5|17435|563
1600077000000|2020-09-14 09:50:00|17436.5|17435|17435.5|17434|17437.5|17436|17434.5|17433|1338
1600077300000|2020-09-14 09:55:00|17434.5|17433|17434.5|17433|17435.5|17434|17433.5|17432|1773
1600077600000|2020-09-14 10:00:00|17435.5|17434|17439.3|17437.8|17439.4|17437.8|17434.5|17433|2404
1600077900000|2020-09-14 10:05:00|17440.3|17438.8|17436.5|17435|17440.3|17438.8|17436.4|17434.9|1611
1600078200000|2020-09-14 10:10:00|17437.4|17435.9|17435.5|17434|17437.4|17435.9|17435.5|17434|627
1600078500000|2020-09-14 10:15:00|17434.5|17433|17437.2|17435.7|17438.2|17436.7|17433.5|17432|5938
1600078800000|2020-09-14 10:20:00|17438.2|17436.7|17442.2|17440.7|17443.3|17441.7|17438.2|17436.7|2223
1600079100000|2020-09-14 10:25:00|17441.2|17439.7|17442.2|17440.7|17444.3|17442.7|17441.2|17439.7|2225
1600079400000|2020-09-14 10:30:00|17443.2|17441.7|17441.2|17439.7|17443.2|17441.7|17441.2|17439.7|2053
1600079700000|2020-09-14 10:35:00|17442.2|17440.7|17439.3|17437.8|17442.2|17440.7|17439.3|17437.8|1270
1600080000000|2020-09-14 10:40:00|17440.3|17438.8|17441.3|17439.8|17442.3|17440.8|17440.3|17438.8|945
1600080300000|2020-09-14 10:45:00|17442.3|17440.8|17441.3|17439.8|17442.3|17440.8|17441.2|17439.7|788
1600080600000|2020-09-14 10:50:00|17442.3|17440.8|17441.3|17439.8|17443.3|17441.8|17441.3|17439.8|999
1600080900000|2020-09-14 10:55:00|17440.3|17438.8|17434.3|17432.8|17440.3|17438.8|17432.3|17430.8|2609
1600081200000|2020-09-14 11:00:00|17433.3|17431.8|17433.3|17431.8|17434.3|17432.8|17432.3|17430.8|1891
1600081500000|2020-09-14 11:05:00|17432.3|17430.8|17423.3|17421.8|17433.3|17431.8|17423.3|17421.8|3602
1600081800000|2020-09-14 11:10:00|17424.3|17422.8|17422.3|17420.8|17425.3|17423.8|17422.3|17420.8|1877
1600082100000|2020-09-14 11:15:00|17421.3|17419.8|17420.3|17418.8|17422.3|17420.8|17418.3|17416.8|3322
1600082400000|2020-09-14 11:20:00|17419.3|17417.8|17414.3|17412.8|17419.3|17417.8|17414.3|17412.8|1964
1600082700000|2020-09-14 11:25:00|17413.3|17411.8|17412.3|17410.8|17413.3|17411.8|17410.3|17408.8|3594
1600083000000|2020-09-14 11:30:00|17412.4|17410.9|17417.3|17415.8|17417.3|17415.8|17412.3|17410.8|1840
1600083300000|2020-09-14 11:35:00|17418.3|17416.8|17419.3|17417.8|17419.4|17417.9|17416.3|17414.8|2009
1600083600000|2020-09-14 11:40:00|17420.3|17418.8|17421.4|17419.9|17422.4|17420.9|17419.3|17417.8|3014
1600083900000|2020-09-14 11:45:00|17420.4|17418.9|17419.4|17417.9|17421.4|17419.9|17417.4|17415.9|1276
1600084200000|2020-09-14 11:50:00|17418.4|17416.9|17420.6|17419.1|17422.4|17420.8|17418.4|17416.9|2723
1600084500000|2020-09-14 11:55:00|17419.6|17418.1|17420.6|17419.1|17420.6|17419.1|17419.6|17418.1|1126
1600084800000|2020-09-14 12:00:00|17421.6|17420.1|17421.6|17420.1|17422.6|17421.1|17420.6|17419.1|1972
1600085100000|2020-09-14 12:05:00|17422.6|17421.1|17419.6|17418.1|17422.6|17421.1|17418.6|17417.1|1983
1600085400000|2020-09-14 12:10:00|17420.6|17419.1|17418.6|17417.1|17420.6|17419.1|17416.6|17415.1|1506
1600085700000|2020-09-14 12:15:00|17419.6|17418.1|17417.6|17416.1|17419.6|17418.1|17413.6|17412.1|1537
1600086000000|2020-09-14 12:20:00|17416.7|17415.2|17422.6|17421.1|17423.6|17422.1|17416.7|17415.2|2257
1600086300000|2020-09-14 12:25:00|17423.6|17422.1|17426.6|17425.1|17426.6|17425.1|17422.6|17421.1|903
1600086600000|2020-09-14 12:30:00|17427.6|17426.1|17424.6|17423.1|17428.6|17427.1|17424.6|17423.1|2979
1600086900000|2020-09-14 12:35:00|17423.6|17422.1|17424.6|17423.1|17424.6|17423.1|17420.6|17419.1|1682
1600087200000|2020-09-14 12:40:00|17425.6|17424.1|17424.6|17423.1|17425.7|17424.1|17424.6|17423.1|1163
1600087500000|2020-09-14 12:45:00|17425.6|17424.1|17426.6|17425.1|17427.6|17426.1|17425.6|17424.1|3373
1600087800000|2020-09-14 12:50:00|17427.6|17426.1|17427.6|17426.1|17427.6|17426.1|17426.6|17425.1|814
1600088100000|2020-09-14 12:55:00|17428.6|17427.1|17428.7|17427.2|17429.7|17428.2|17426.7|17425.2|1883
1600088400000|2020-09-14 13:00:00|17426.7|17425.2|17427.7|17426.2|17430.7|17429.2|17425.7|17424.2|2870
1600088700000|2020-09-14 13:05:00|17428.6|17426.1|17429.7|17428.2|17430.7|17429.2|17427.7|17426.1|1160
1600089000000|2020-09-14 13:10:00|17430.6|17429.1|17433.7|17432.2|17433.7|17432.2|17429.7|17428.2|2324
1600089300000|2020-09-14 13:15:00|17432.7|17431.2|17430.7|17429.2|17433.7|17432.2|17430.7|17429.2|1502
1600089600000|2020-09-14 13:20:00|17431.7|17430.2|17437.7|17436.2|17437.7|17436.2|17430.7|17429.2|1910
1600089900000|2020-09-14 13:25:00|17437.8|17436.3|17442.6|17441.1|17443.6|17442.1|17437.7|17436.2|3025
1600090200000|2020-09-14 13:30:00|17441.6|17440.1|17443.6|17442.1|17443.6|17442.1|17440.7|17439.1|2965
1600090500000|2020-09-14 13:35:00|17444.5|17443|17445.7|17444.2|17447.7|17446.2|17443.6|17442.1|3885
1600090800000|2020-09-14 13:40:00|17446.7|17445.2|17441.7|17440.2|17447.8|17446.3|17440.7|17439.2|3144
1600091100000|2020-09-14 13:45:00|17442.7|17441.2|17435.7|17434.2|17442.7|17441.2|17433.7|17432.2|3438
1600091400000|2020-09-14 13:50:00|17434.8|17433.3|17433.7|17432.2|17434.8|17433.3|17428.7|17427.2|3563
1600091700000|2020-09-14 13:55:00|17432.7|17431.2|17432.8|17431.3|17434.8|17433.3|17431.7|17430.2|3397
1600092000000|2020-09-14 14:00:00|17431.8|17430.3|17430.8|17429.3|17434.8|17433.3|17428.8|17427.3|3529
1600092300000|2020-09-14 14:05:00|17429.8|17428.3|17427.8|17426.3|17431.8|17430.3|17427.8|17426.3|2375
1600092600000|2020-09-14 14:10:00|17428.8|17427.3|17429.8|17428.3|17429.8|17428.3|17425.8|17424.3|2921
1600092900000|2020-09-14 14:15:00|17430.8|17429.3|17427.8|17426.3|17431.8|17430.3|17427.8|17426.2|1788
1600093200000|2020-09-14 14:20:00|17427.9|17426.4|17429.8|17428.3|17431.8|17430.3|17426.8|17425.3|2559
1600093500000|2020-09-14 14:25:00|17428.8|17427.3|17426.8|17425.3|17429.8|17428.3|17425.8|17424.3|3214
1600093800000|2020-09-14 14:30:00|17425.8|17424.3|17429.8|17428.3|17429.8|17428.3|17425.8|17424.3|1888
1600094100000|2020-09-14 14:35:00|17430.8|17429.3|17423.8|17422.3|17430.8|17429.3|17422.8|17421.3|3675
1600094400000|2020-09-14 14:40:00|17422.8|17421.3|17423.8|17422.3|17425.8|17424.3|17421.8|17420.3|2793
1600094700000|2020-09-14 14:45:00|17424.8|17423.3|17423.8|17422.3|17425.8|17424.3|17422.8|17421.3|1716
1600095000000|2020-09-14 14:50:00|17422.8|17421.3|17420.8|17419.3|17423.8|17422.3|17419.8|17418.3|2481
1600095300000|2020-09-14 14:55:00|17421.8|17420.3|17424.9|17423.4|17425.9|17424.4|17420.8|17419.3|3684
1600095600000|2020-09-14 15:00:00|17425.9|17424.4|17424.9|17423.4|17427.9|17426.4|17424.9|17423.4|3203
1600095900000|2020-09-14 15:05:00|17425.9|17424.4|17414.9|17413.4|17425.9|17424.4|17414.9|17413.4|3796
1600096200000|2020-09-14 15:10:00|17415.9|17414.4|17414.9|17413.4|17417.9|17416.4|17413.9|17412.4|4320
1600096500000|2020-09-14 15:15:00|17414|17412.5|17414.9|17413.4|17416.9|17415.4|17412.9|17411.4|3447
1600096800000|2020-09-14 15:20:00|17415.8|17414.3|17414.9|17413.4|17415.9|17414.4|17413.9|17412.4|1837
1600097100000|2020-09-14 15:25:00|17413.9|17412.4|17407.9|17406.4|17413.9|17412.4|17407.9|17406.4|2993
1600097400000|2020-09-14 15:30:00|17408.9|17407.4|17411.9|17410.4|17412.9|17411.4|17407.9|17406.4|2263
1600097700000|2020-09-14 15:35:00|17412.9|17411.4|17412.9|17411.4|17413.9|17412.4|17411.9|17410.4|1522
1600098000000|2020-09-14 15:40:00|17413.9|17412.4|17414.9|17413.4|17415.9|17414.4|17412.9|17411.4|1550
1600098300000|2020-09-14 15:45:00|17415.9|17414.4|17416.9|17415.4|17416.9|17415.4|17414.9|17413.4|1528
1600098600000|2020-09-14 15:50:00|17417.9|17416.4|17415.9|17414.4|17418|17416.4|17414.9|17413.4|1164
1600098900000|2020-09-14 15:55:00|17415|17413.5|17414.9|17413.4|17415|17413.5|17411.9|17410.4|1194
1600099200000|2020-09-14 16:00:00|17415|17413.5|17417|17415.5|17418|17415.5|17414|17412.5|718
1600099500000|2020-09-14 16:05:00|17416|17414.5|17417|17415.5|17417|17415.5|17416|17414.4|259
1600099800000|2020-09-14 16:10:00|17417.9|17415.4|17418|17416.5|17418.4|17416.5|17417|17415.4|341
1600100100000|2020-09-14 16:15:00|17417|17415.5|17416|17414.5|17418|17416.5|17415|17413.5|352
1600100400000|2020-09-14 16:20:00|17417|17415.5|17417|17415.5|17418|17416.5|17417|17415.5|299
1600100700000|2020-09-14 16:25:00|17418|17416.5|17417|17415.5|17418|17416.5|17417|17415.5|248
1600101000000|2020-09-14 16:30:00|17418|17416.5|17419|17417.5|17420|17418.5|17417|17416.5|390
1600101300000|2020-09-14 16:35:00|17419.9|17418.4|17420|17418.5|17421|17419.5|17419.9|17418.4|735
1600101600000|2020-09-14 16:40:00|17420.1|17418.6|17419|17417.5|17421|17419.5|17419|17417.5|252
1600101900000|2020-09-14 16:45:00|17418|17416.5|17419|17417.5|17420|17418.5|17418|17416.5|417
1600102200000|2020-09-14 16:50:00|17419.1|17417.6|17420|17418.5|17420|17418.5|17419.1|17417.6|430
1600102500000|2020-09-14 16:55:00|17421|17419.5|17421|17419.5|17422.1|17420.5|17421|17419.5|402
1600102800000|2020-09-14 17:00:00|17421.1|17419.6|17421.1|17419.6|17421.1|17419.6|17421.1|17419.6|16
1600103100000|2020-09-14 17:05:00|17420.1|17418.6|17421.1|17419.6|17422.1|17420.6|17420.1|17418.5|117
1600103400000|2020-09-14 17:10:00|17420.6|17418.6|17421.1|17419.6|17421.1|17419.6|17420.1|17418.6|19
1600103700000|2020-09-14 17:15:00|17422.1|17420.1|17421.1|17419.6|17422.1|17420.6|17421.1|17419.6|116
1600104000000|2020-09-14 17:20:00|17421.2|17419.7|17422.1|17420.6|17422.1|17420.6|17421.2|17419.7|79
1600104300000|2020-09-14 17:25:00|17423.1|17421.6|17423.1|17421.6|17423.1|17421.6|17423.1|17420.6|422
1600104600000|2020-09-14 17:30:00|17423.2|17421.7|17423.1|17421.6|17424.1|17422.6|17423.1|17421.6|167
1600104900000|2020-09-14 17:35:00|17424|17422.5|17422.1|17420.6|17424.1|17422.6|17422.1|17420.6|73
1600105200000|2020-09-14 17:40:00|17422|17420.5|17422.1|17420.6|17423.1|17420.6|17421.1|17419.6|85
1600105500000|2020-09-14 17:45:00|||||||||22
1600105800000|2020-09-14 17:50:00|||||||||8
1600106100000|2020-09-14 17:55:00|17421.1|17419.6|17422.1|17420.6|17422.1|17420.6|17421.1|17419.6|49
1600106400000|2020-09-14 18:00:00|17421.2|17419.7|17419.2|17417.7|17421.2|17419.7|17419.2|17417.7|29
1600106700000|2020-09-14 18:05:00|17420.2|17416.7|17420.2|17418.7|17420.2|17418.7|17419.2|17416.7|57
1600107000000|2020-09-14 18:10:00|17421.2|17419.7|17422.2|17420.7|17422.2|17420.7|17420.2|17419.6|51
1600107300000|2020-09-14 18:15:00|17421.2|17419.7|17421.2|17419.7|17421.2|17419.7|17420.2|17418.7|73
1600107600000|2020-09-14 18:20:00|17420.2|17418.7|17419.2|17417.7|17420.2|17418.7|17419.2|17417.7|24
1600107900000|2020-09-14 18:25:00|17419.3|17417.8|17420.2|17418.7|17420.2|17418.7|17419.2|17417.7|24
1600108200000|2020-09-14 18:30:00|17419.2|17417.7|17420.2|17418.7|17420.2|17418.7|17419.2|17417.7|68
1600108500000|2020-09-14 18:35:00|||||||||46
1600108800000|2020-09-14 18:40:00|17421.2|17419.7|17420.2|17418.7|17421.2|17419.7|17420.2|17418.7|24
1600109100000|2020-09-14 18:45:00|17419.2|17417.7|17419.2|17417.7|17420.2|17418.7|17419.2|17417.7|34
1600109400000|2020-09-14 18:50:00|17418.2|17416.7|17420.2|17418.7|17421.2|17419.7|17418.2|17416.7|115
1600109700000|2020-09-14 18:55:00|17420.3|17418.8|17421.2|17419.7|17422.2|17420.7|17418.2|17416.7|237
1600110000000|2020-09-14 19:00:00|17420.2|17418.7|17419.3|17417.8|17421.2|17419.7|17418.2|17416.7|131
1600110300000|2020-09-14 19:05:00|17420.3|17417.7|17421.3|17419.8|17421.3|17419.8|17419.3|17417.7|71
1600110600000|2020-09-14 19:10:00|17422.3|17420.8|17419.3|17417.8|17422.3|17420.8|17419.3|17417.8|88
1600110900000|2020-09-14 19:15:00|17420.3|17418.8|17418.3|17416.8|17420.3|17418.8|17417.3|17415.8|114
1600111200000|2020-09-14 19:20:00|17419.3|17417.8|17418.3|17416.8|17419.3|17417.8|17418.3|17416.8|176
1600111500000|2020-09-14 19:25:00|17417.3|17415.8|17417.3|17415.8|17418.3|17416.8|17417.3|17415.8|237
1600111800000|2020-09-14 19:30:00|17418.3|17416.8|17416.3|17414.8|17418.3|17416.8|17415.3|17413.8|290
1600112100000|2020-09-14 19:35:00|17417.2|17415.7|17417.3|17415.8|17417.3|17415.8|17416.3|17414.8|143
1600112400000|2020-09-14 19:40:00|17417.2|17414.8|17414.3|17412.8|17417.3|17415.8|17413.3|17411.8|188
1600112700000|2020-09-14 19:45:00|17415.3|17413.8|17413.3|17411.8|17415.3|17413.8|17413.3|17411.8|316
1600113000000|2020-09-14 19:50:00|17414.3|17412.8|17415.3|17413.8|17415.3|17413.8|17413.3|17411.8|492
1600113300000|2020-09-14 19:55:00|17414.3|17412.8|17420.3|17417.8|17420.3|17418.8|17414.3|17412.8|854
1600149900000|2020-09-15 06:05:00|17427.5|17426|17420.5|17419|17427.5|17426|17419.5|17418|850
1600150200000|2020-09-15 06:10:00|17419.5|17418|17419.5|17418|17424.5|17423|17418.5|17417|1110
1600150500000|2020-09-15 06:15:00|17418.5|17417|17422.5|17421|17423.5|17422|17415.5|17414|1789
1600150800000|2020-09-15 06:20:00|17421.5|17420|17421.5|17420|17422.5|17421|17420.4|17418.9|467
1600151100000|2020-09-15 06:25:00|17422.5|17421|17427.5|17426|17428.5|17427|17421.5|17420|932
1600151400000|2020-09-15 06:30:00|17426.5|17425|17426.5|17425|17427.5|17426|17425.5|17424|745
1600151700000|2020-09-15 06:35:00|17427.5|17426|17424.5|17423|17427.5|17426|17424.5|17423|321
1600152000000|2020-09-15 06:40:00|17425.5|17424|17418.5|17417|17426.5|17425|17418.5|17417|928
1600152300000|2020-09-15 06:45:00|17419.5|17418|17418.5|17417|17420.5|17419|17417.5|17416|674
1600152600000|2020-09-15 06:50:00|17417.5|17416|17418.5|17417|17420.5|17419|17417.5|17416|783
1600152900000|2020-09-15 06:55:00|17417.5|17416|17417.5|17416|17418.5|17417|17413.5|17412|2247
1600153200000|2020-09-15 07:00:00|17418.5|17417|17419.5|17418|17420.5|17419|17416.5|17415|2526
1600153500000|2020-09-15 07:05:00|17418.5|17417|17418.5|17417|17418.5|17417|17415.5|17414|1561
1600153800000|2020-09-15 07:10:00|17417.5|17416|17419.5|17418|17421.6|17420|17417.5|17416|2280
1600154100000|2020-09-15 07:15:00|17420.5|17419|17415.5|17414|17420.5|17419|17413.5|17412|2385
1600154400000|2020-09-15 07:20:00|17416.5|17415|17408.5|17407|17416.5|17415|17407.5|17406|3741
1600154700000|2020-09-15 07:25:00|17407.5|17406|17412.5|17411|17412.5|17411|17407.5|17406|2577
1600155000000|2020-09-15 07:30:00|17411.5|17410|17413.5|17412|17413.6|17412|17410.5|17409|2419
1600155300000|2020-09-15 07:35:00|17412.5|17411|17407.6|17406.1|17412.6|17411.1|17407.6|17406.1|1630
1600155600000|2020-09-15 07:40:00|17406.6|17405.1|17408.6|17407.1|17408.6|17407.1|17405.6|17404.1|1781
1600155900000|2020-09-15 07:45:00|17409.6|17408.1|17412.6|17411.1|17412.6|17411.1|17408.6|17407.1|1818
1600156200000|2020-09-15 07:50:00|17413.6|17412.1|17413.6|17412.1|17414.6|17413.1|17412.6|17411.1|2026
1600156500000|2020-09-15 07:55:00|17412.7|17411.2|17412.6|17411.1|17413.6|17412.1|17410.6|17409.1|2118
1600156800000|2020-09-15 08:00:00|17411.6|17410.1|17413.6|17412.1|17413.6|17412.1|17410.6|17409.1|1508
1600157100000|2020-09-15 08:05:00|17413.7|17412.2|17407.6|17406.1|17415.6|17414.1|17407.6|17406.1|2883
1600157400000|2020-09-15 08:10:00|17408.5|17407|17410.6|17409.1|17410.6|17409.1|17402.6|17401.1|4580
1600157700000|2020-09-15 08:15:00|17410.5|17409|17413.5|17412|17413.5|17412|17409.6|17408.1|3395
1600158000000|2020-09-15 08:20:00|17414.4|17412.9|17410.5|17409|17416.3|17414.8|17410.5|17409|2174
1600158300000|2020-09-15 08:25:00|17410.6|17409.1|17405.6|17404.1|17410.6|17409.1|17404.6|17403|3391
1600158600000|2020-09-15 08:30:00|17404.6|17403.1|17406.6|17405.1|17407.6|17406.1|17400.6|17399|4504
1600158900000|2020-09-15 08:35:00|17407.6|17406.1|17410.6|17409.1|17410.6|17409.1|17405.6|17404.1|2452
1600159200000|2020-09-15 08:40:00|17409.6|17408.1|17410.6|17409.1|17410.6|17409.1|17408.6|17407|2130
1600159500000|2020-09-15 08:45:00|17410.7|17409.2|17411.6|17410.1|17413.5|17412|17410.5|17409|1873
1600159800000|2020-09-15 08:50:00|17410.6|17409.1|17410.6|17409.1|17412.6|17411.1|17409.6|17408.1|1926
1600160100000|2020-09-15 08:55:00|17411.6|17410.1|17408.6|17407.1|17412.6|17411.1|17407.6|17406.1|2635
1600160400000|2020-09-15 09:00:00|17407.6|17406.1|17403.6|17402.1|17408.6|17407.1|17401.6|17400.1|4492
1600160700000|2020-09-15 09:05:00|17403.5|17402|17405.6|17404.1|17408.6|17407|17401.6|17400.1|2647
1600161000000|2020-09-15 09:10:00|17406.6|17405.1|17406.6|17405.1|17407.7|17406.2|17404.6|17403.1|1818
1600161300000|2020-09-15 09:15:00|17407.6|17406.1|17409.6|17408.1|17410.6|17409.1|17407.6|17406.1|1181
1600161600000|2020-09-15 09:20:00|17408.6|17407.1|17402.6|17401.1|17408.6|17407.1|17401.6|17400.1|1884
1600161900000|2020-09-15 09:25:00|17403.6|17402.1|17404.7|17403.2|17406.7|17405.2|17401.6|17400.1|5222
1600162200000|2020-09-15 09:30:00|17403.7|17402.2|17403.7|17402.2|17403.7|17402.2|17399.7|17398.2|3647
1600162500000|2020-09-15 09:35:00|17404.7|17403.2|17400.7|17399.2|17405.7|17404.2|17399.7|17398.2|1602
1600162800000|2020-09-15 09:40:00|17399.7|17398.2|17398.7|17397.2|17400.7|17399.2|17397.7|17396.1|1857
1600163100000|2020-09-15 09:45:00|17399.7|17398.2|17403.7|17402.2|17404.7|17403.2|17398.7|17397.2|2202
1600163400000|2020-09-15 09:50:00|17403.6|17402.1|17405.7|17404.2|17406.7|17405.2|17402.8|17401.2|2131
1600163700000|2020-09-15 09:55:00|17404.7|17403.2|17403.7|17402.2|17405.7|17404.2|17403.7|17402.2|2034
1600164000000|2020-09-15 10:00:00|17404.7|17403.2|17404.7|17403.2|17406.7|17405.2|17404.7|17403.2|1930
1600164300000|2020-09-15 10:05:00|17405.6|17404.1|17409.7|17408.2|17409.7|17408.2|17405.6|17404.1|2103
1600164600000|2020-09-15 10:10:00|17408.7|17407.2|17404.7|17403.2|17412.7|17411.2|17404.7|17403.2|3792
1600164900000|2020-09-15 10:15:00|17405.7|17404.2|17403.7|17402.2|17407.7|17406.2|17403.7|17402.2|1511
1600165200000|2020-09-15 10:20:00|17402.8|17401.3|17400.7|17399.2|17403.7|17402.2|17398.7|17397.2|3077
1600165500000|2020-09-15 10:25:00|17399.7|17398.2|17400.8|17399.3|17400.8|17399.3|17396.7|17395.2|2237
1600165800000|2020-09-15 10:30:00|17400.7|17399.2|17402.8|17401.3|17404.8|17403.3|17399.8|17398.3|2828
1600166100000|2020-09-15 10:35:00|17403.8|17402.3|17401.8|17400.3|17405.8|17404.3|17400.8|17399.3|1762
1600166400000|2020-09-15 10:40:00|17402.8|17401.3|17403.8|17402.3|17403.8|17402.3|17400.8|17399.3|1171
1600166700000|2020-09-15 10:45:00|17404.8|17403.3|17402.8|17401.3|17404.8|17403.3|17402.8|17401.3|1260
1600167000000|2020-09-15 10:50:00|17401.8|17400.3|17397.8|17396.3|17403.8|17402.3|17396.8|17395.3|1757
1600167300000|2020-09-15 10:55:00|17396.8|17395.3|17400.8|17399.3|17402.8|17401.3|17396.8|17395.3|1943
1600167600000|2020-09-15 11:00:00|17399.9|17398.4|17401.8|17400.3|17402.8|17401.3|17398.8|17397.3|3007
1600167900000|2020-09-15 11:05:00|17402.8|17401.3|17403.8|17402.3|17404.9|17403.4|17402.8|17401.3|2396
1600168200000|2020-09-15 11:10:00|17404.8|17403.3|17405.8|17404.3|17405.8|17404.3|17402.8|17401.3|1795
1600168500000|2020-09-15 11:15:00|17404.8|17403.3|17403.8|17402.3|17405.8|17404.3|17402.8|17401.3|797
1600168800000|2020-09-15 11:20:00|17402.8|17401.3|17399.8|17398.3|17403.8|17402.3|17396.9|17395.4|2890
1600169100000|2020-09-15 11:25:00|17398.8|17397.3|17397.9|17396.4|17399.8|17398.3|17397.8|17396.3|988
1600169400000|2020-09-15 11:30:00|17396.9|17395.4|17401.9|17400.4|17401.9|17400.4|17395.9|17394.3|2694
1600169700000|2020-09-15 11:35:00|17402.9|17401.4|17401.9|17400.4|17402.9|17401.4|17400.9|17399.4|1747
1600170000000|2020-09-15 11:40:00|17402.9|17401.4|17402.9|17401.4|17404.9|17403.4|17402.9|17401.4|3057
1600170300000|2020-09-15 11:45:00|17401.9|17400.4|17400.9|17399.4|17401.9|17400.4|17396|17394.5|3956
1600170600000|2020-09-15 11:50:00|17401.9|17400.4|17401.9|17400.4|17403.9|17402.4|17401.9|17400.4|2596
1600170900000|2020-09-15 11:55:00|17402.9|17401.4|17402.9|17401.4|17403.9|17402.4|17401.9|17400.4|2366
1600171200000|2020-09-15 12:00:00|17401.9|17400.4|17413.8|17412.3|17413.8|17412.3|17401.9|17400.4|5945
1600171500000|2020-09-15 12:05:00|17412.9|17411.4|17413.8|17412.3|17413.8|17412.3|17408.9|17407.4|5340
1600171800000|2020-09-15 12:10:00|17412.9|17411.4|17409.9|17408.4|17413.9|17412.3|17406.9|17405.4|2954
1600172100000|2020-09-15 12:15:00|17408.9|17407.4|17405.9|17404.4|17409.9|17408.4|17404.9|17403.4|2295
1600172400000|2020-09-15 12:20:00|17404.9|17403.4|17407.9|17406.4|17408.9|17407.4|17402.9|17401.4|2771
1600172700000|2020-09-15 12:25:00|17408.9|17407.4|17407.9|17406.4|17409.9|17408.4|17406.9|17405.4|2622
1600173000000|2020-09-15 12:30:00|17406.9|17405.4|17408|17406.5|17409|17407.5|17404.9|17403.4|3091
1600173300000|2020-09-15 12:35:00|17407|17405.5|17407|17405.5|17409|17407.5|17406|17404.5|2456
1600173600000|2020-09-15 12:40:00|17408|17406.5|17408|17406.5|17410|17408.5|17408|17406.5|1374
1600173900000|2020-09-15 12:45:00|17406|17404.5|17408|17406.5|17409|17407.5|17402|17400.5|3042
1600174200000|2020-09-15 12:50:00|17407|17405.5|17408|17406.5|17409|17407.5|17405|17403.5|2135
1600174500000|2020-09-15 12:55:00|17408.9|17407.4|17408|17406.5|17409|17407.5|17407|17405.5|1912
1600174800000|2020-09-15 13:00:00|17407|17405.5|17403|17401.5|17407|17405.5|17403|17401.5|2466
1600175100000|2020-09-15 13:05:00|17404|17402.5|17403|17401.5|17404|17402.5|17402|17400.5|1036
1600175400000|2020-09-15 13:10:00|17402|17400.5|17406|17404.5|17407|17405.5|17402|17400.5|1292
1600175700000|2020-09-15 13:15:00|17407|17405.5|17408|17406.5|17408|17406.5|17405.1|17403.6|2062
1600176000000|2020-09-15 13:20:00|17407.1|17405.6|17412|17410.5|17413|17411.5|17407|17405.5|2265
1600176300000|2020-09-15 13:25:00|17411|17409.5|17412|17410.5|17414|17412.5|17411|17409.5|1626
1600176600000|2020-09-15 13:30:00|17411|17409.5|17419.7|17418.2|17419.7|17418.2|17411|17409.5|3683
1600176900000|2020-09-15 13:35:00|17418.8|17417.3|17417.8|17416.3|17419.7|17418.2|17415.9|17414.4|2421
1600177200000|2020-09-15 13:40:00|17416.9|17415.4|17415.9|17414.4|17416.9|17415.4|17414.9|17413.4|1847
1600177500000|2020-09-15 13:45:00|17416.9|17415.4|17420.7|17419.2|17423.6|17422.1|17415.9|17414.4|3785
1600177800000|2020-09-15 13:50:00|17421.7|17420.2|17417.8|17416.3|17424.5|17423|17417.8|17416.3|3457
1600178100000|2020-09-15 13:55:00|17418.8|17417.3|17420.7|17419.2|17421.7|17420.2|17418.8|17417.3|3211
1600178400000|2020-09-15 14:00:00|17421.7|17420.2|17428.1|17426.6|17430.1|17428.6|17420.7|17419.2|4116
1600178700000|2020-09-15 14:05:00|17429.1|17427.6|17426.1|17424.6|17430.1|17428.6|17425.1|17423.6|2037
1600179000000|2020-09-15 14:10:00|17425.1|17423.6|17428.1|17426.6|17430.1|17428.6|17425.1|17423.6|2289
1600179300000|2020-09-15 14:15:00|17429.1|17427.6|17431.1|17429.6|17431.2|17429.6|17428.1|17426.6|3642
1600179600000|2020-09-15 14:20:00|17432.1|17430.6|17429.1|17427.6|17434.1|17432.6|17429.1|17427.6|3452
1600179900000|2020-09-15 14:25:00|17430.1|17428.6|17427.1|17425.6|17430.2|17428.6|17427.1|17425.6|2725
1600180200000|2020-09-15 14:30:00|17428.1|17426.6|17428.2|17426.7|17430.1|17428.6|17427.1|17425.6|2023
1600180500000|2020-09-15 14:35:00|17429.1|17427.6|17424.2|17422.7|17429.2|17427.7|17424.2|17422.7|2237
1600180800000|2020-09-15 14:40:00|17425.2|17423.7|17429.2|17427.7|17429.2|17427.7|17423.2|17421.7|2729
1600181100000|2020-09-15 14:45:00|17430.2|17428.7|17428.2|17426.7|17430.2|17428.7|17427.2|17425.7|3016
1600181400000|2020-09-15 14:50:00|17427.3|17425.8|17425.2|17423.7|17428.2|17426.7|17424.2|17422.7|3465
1600181700000|2020-09-15 14:55:00|17426.2|17424.7|17430.2|17428.7|17430.2|17428.7|17425.2|17423.7|2413
1600182000000|2020-09-15 15:00:00|17429.2|17427.7|17418.2|17416.7|17430.2|17428.7|17418.2|17416.7|5096
1600182300000|2020-09-15 15:05:00|17417.2|17415.7|17421.2|17419.7|17424.2|17422.7|17417.2|17415.7|5126
1600182600000|2020-09-15 15:10:00|17420.2|17418.7|17419.2|17417.7|17421.2|17419.7|17417.2|17415.7|3692
1600182900000|2020-09-15 15:15:00|17420.2|17418.7|17421.2|17419.7|17423.2|17421.7|17420.2|17418.7|2603
1600183200000|2020-09-15 15:20:00|17420.3|17418.8|17419.2|17417.7|17421.2|17419.7|17418.2|17416.7|1864
1600183500000|2020-09-15 15:25:00|17418.2|17416.7|17417.2|17415.7|17419.3|17417.7|17417.2|17415.7|2239
1600183800000|2020-09-15 15:30:00|17418.2|17416.7|17419.2|17417.7|17419.3|17417.7|17417.2|17415.7|2977
1600184100000|2020-09-15 15:35:00|17418.2|17416.7|17417.3|17415.8|17419.3|17417.7|17416.3|17414.8|2612
1600184400000|2020-09-15 15:40:00|17418.3|17416.8|17417.3|17415.8|17418.3|17416.8|17417.3|17415.8|586
1600184700000|2020-09-15 15:45:00|17416.3|17414.8|17416.3|17414.8|17417.3|17415.8|17416.3|17414.8|587
1600185000000|2020-09-15 15:50:00|17417.3|17415.8|17414.3|17412.8|17417.3|17415.8|17414.3|17412.8|1857
1600185300000|2020-09-15 15:55:00|17413.3|17411.8|17415.3|17413.8|17415.3|17413.8|17413.3|17411.8|1452
1600185600000|2020-09-15 16:00:00|17414.3|17412.8|17416.3|17414.8|17416.3|17414.8|17413.3|17411.8|837
1600185900000|2020-09-15 16:05:00|17415.3|17413.8|17418.3|17416.8|17418.3|17416.8|17415.3|17413.8|550
1600186200000|2020-09-15 16:10:00|17418.4|17416.9|17420.3|17418.8|17420.4|17418.8|17418.4|17416.9|998
1600186500000|2020-09-15 16:15:00|17421.3|17419.8|17421.3|17419.8|17422.3|17420.8|17421.3|17419.4|1021
1600186800000|2020-09-15 16:20:00|17422.3|17420.8|17422.3|17420.8|17423.3|17421.8|17422.3|17419.8|191
1600187100000|2020-09-15 16:25:00|17421.3|17419.8|17420.3|17418.8|17422.4|17420.8|17420.3|17418.8|613
1600187400000|2020-09-15 16:30:00|17421.3|17419.8|17421.3|17419.8|17421.3|17419.8|17420.3|17418.4|849
1600187700000|2020-09-15 16:35:00|17420.3|17418.8|17420.4|17418.9|17420.4|17419.8|17420.3|17418.8|155
1600188000000|2020-09-15 16:40:00|||||||||264
1600188300000|2020-09-15 16:45:00|17419.4|17417.9|17418.4|17416.9|17419.4|17417.9|17418.4|17416.9|446
1600188600000|2020-09-15 16:50:00|17419.4|17417.9|17417.4|17415.9|17420.4|17418.9|17417.4|17415.9|334
1600188900000|2020-09-15 16:55:00|17416.5|17415|17416.4|17413.9|17417.4|17415.9|17415.4|17413.9|1103
1600189200000|2020-09-15 17:00:00|17415.4|17413.4|17417.4|17415.9|17423.4|17421.9|17415.4|17413.4|715
1600189500000|2020-09-15 17:05:00|17418.4|17416.9|17419.4|17416.9|17420.4|17418.9|17417.4|17415.9|316
1600189800000|2020-09-15 17:10:00|17418.4|17417.9|17420.4|17418.9|17420.4|17418.9|17418.4|17416.4|136
1600190100000|2020-09-15 17:15:00|17419.9|17417.9|17418.4|17416.9|17420.5|17418.9|17416.4|17414.9|338
1600190400000|2020-09-15 17:20:00|17419.4|17415.9|17417.4|17415.9|17419.4|17417.9|17417.4|17415.9|371
1600190700000|2020-09-15 17:25:00|17418.4|17416.9|17418.4|17415.9|17420.4|17418.9|17418.4|17415.9|190
1600191000000|2020-09-15 17:30:00|17417.4|17416.9|17419.4|17417.9|17419.4|17417.9|17417.4|17415.9|72
1600191300000|2020-09-15 17:35:00|17420.4|17418.9|17419.5|17418|17420.4|17418.9|17417.4|17415.9|149
1600191600000|2020-09-15 17:40:00|17420.5|17419|17418.5|17417|17420.5|17419|17418.4|17416|53
1600191900000|2020-09-15 17:45:00|17419.4|17417.9|17420.5|17419|17420.5|17419|17417.5|17416|51
1600192200000|2020-09-15 17:50:00|17421.5|17420|17419.5|17418|17421.5|17420|17419.5|17418|102
1600192500000|2020-09-15 17:55:00|17420.5|17419|17421.5|17420|17421.5|17420|17419.5|17417.9|128
1600192800000|2020-09-15 18:00:00|17420.5|17419|17422.5|17421|17423.4|17421.9|17420.5|17419|59
1600193100000|2020-09-15 18:05:00|17422.4|17420.9|17422.5|17421|17422.5|17421|17422.4|17420.9|38
1600193400000|2020-09-15 18:10:00|17421.5|17420|17421.5|17420|17422.5|17421|17421.5|17420|78
1600193700000|2020-09-15 18:15:00|17422.5|17421|17421.5|17420|17423.5|17422|17421.5|17420|102
1600194000000|2020-09-15 18:20:00|17420.5|17419|17421.5|17420|17421.5|17420|17419.5|17418|260
1600194300000|2020-09-15 18:25:00|17420.5|17419|17420.5|17419|17421.6|17420|17420.5|17419|39
1600194600000|2020-09-15 18:30:00|17419.5|17418|17418.5|17417|17420.5|17419|17418.5|17417|163
1600194900000|2020-09-15 18:35:00|17418.6|17417.1|17420.5|17419|17420.5|17419|17418.5|17417|47
1600195200000|2020-09-15 18:40:00|17420.6|17419.1|17422.6|17421.1|17423|17421.1|17420.6|17419.1|189
1600195500000|2020-09-15 18:45:00|17423.6|17422.1|17422.6|17421.1|17423.6|17422.1|17422.6|17421.1|51
1600195800000|2020-09-15 18:50:00|17421.7|17420.2|17422.6|17421.1|17422.6|17421.1|17420.6|17419|88
1600196100000|2020-09-15 18:55:00|17421.7|17420.2|17422.6|17421.1|17422.6|17421.1|17420.6|17419|91
1600196400000|2020-09-15 19:00:00|17421.6|17420.1|17420.6|17419.1|17421.6|17420.1|17419.6|17418|418
1600196700000|2020-09-15 19:05:00|17421.6|17420.1|17421.6|17420.1|17421.6|17420.1|17420.6|17419.1|85
1600197000000|2020-09-15 19:10:00|17422.6|17421.1|17421.6|17420.1|17422.6|17421.1|17421.6|17420.1|66
1600197300000|2020-09-15 19:15:00|17422.6|17421.1|17422.6|17421.1|17422.6|17421.1|17421.6|17420.1|87
1600197600000|2020-09-15 19:20:00|17423.6|17422.1|17423.6|17422.1|17424.6|17423.1|17423.6|17422.1|371
1600197900000|2020-09-15 19:25:00|17422.6|17421.1|17423.6|17422.1|17423.7|17422.1|17422.6|17421.1|86
1600198200000|2020-09-15 19:30:00|17424.6|17423.1|17424.6|17423.1|17426.7|17425.1|17424.6|17423.1|100
1600198500000|2020-09-15 19:35:00|17424.7|17423.2|17422.6|17421.1|17425.7|17424.1|17422.6|17421.1|138
1600198800000|2020-09-15 19:40:00|17423.6|17422.1|17423.7|17422.2|17423.7|17422.2|17422.6|17421.1|94
1600199100000|2020-09-15 19:45:00|17422.7|17421.2|17422.7|17421.2|17423.7|17422.2|17422.7|17421.2|86
1600199400000|2020-09-15 19:50:00|17421.7|17420.2|17420.7|17419.2|17422.7|17421.2|17419.7|17418.2|248
1600199700000|2020-09-15 19:55:00|17420.6|17418.2|17418.7|17416.2|17420.6|17418.2|17417.7|17416.1|273
1600236300000|2020-09-16 06:05:00|17426.6|17425.1|17427.6|17426.1|17429.6|17428.1|17425.6|17424.1|686
1600236600000|2020-09-16 06:10:00|17427.7|17425.2|17427.5|17426|17428.5|17427|17425.5|17424|893
1600236900000|2020-09-16 06:15:00|17426.5|17425|17423.5|17422|17427.5|17426|17422.5|17421|675
1600237200000|2020-09-16 06:20:00|17422.5|17421|17419.5|17418|17424.5|17423|17419.5|17418|872
1600237500000|2020-09-16 06:25:00|17418.5|17417|17415.5|17414|17420.5|17419|17415.4|17413|1728
1600237800000|2020-09-16 06:30:00|17416.5|17415|17416.5|17415|17417.6|17416|17415.5|17414|883
1600238100000|2020-09-16 06:35:00|17417.4|17415.9|17417.6|17416.1|17418.5|17417|17414.5|17413|811
1600238400000|2020-09-16 06:40:00|17418.6|17417.1|17420.6|17419.1|17421.6|17420.1|17417.6|17416.1|827
1600238700000|2020-09-16 06:45:00|17419.6|17418.1|17418.6|17417.1|17421.6|17419.1|17416.6|17415.1|907
1600239000000|2020-09-16 06:50:00|17419.6|17418.1|17414.7|17413.2|17420.6|17419.1|17414.7|17413.2|1569
1600239300000|2020-09-16 06:55:00|17415.7|17414.2|17417.7|17416.2|17417.8|17416.3|17413.7|17412.2|652
1600239600000|2020-09-16 07:00:00|17418.6|17417.1|17421.7|17420.2|17422.7|17421.2|17417.7|17416.2|2128
1600239900000|2020-09-16 07:05:00|17420.8|17419.3|17423.7|17422.2|17427.7|17426.2|17420.7|17419.2|2207
1600240200000|2020-09-16 07:10:00|17424.7|17423.2|17430.7|17429.2|17432.7|17431.2|17423.7|17422.2|2204
1600240500000|2020-09-16 07:15:00|17430.8|17429.3|17430.7|17429.2|17433.7|17432.2|17430.7|17429.2|2200
1600240800000|2020-09-16 07:20:00|17429.7|17428.2|17433.7|17432.2|17433.7|17432.2|17427.7|17426.2|1492
1600241100000|2020-09-16 07:25:00|17434.7|17433.2|17428.7|17427.2|17435.7|17434.2|17428.7|17427.2|3487
1600241400000|2020-09-16 07:30:00|17427.7|17426.2|17424.7|17423.2|17428.7|17427.2|17424.7|17423.2|2714
1600241700000|2020-09-16 07:35:00|17425.7|17424.2|17423.7|17422.2|17425.7|17424.2|17423.7|17422.2|1677
1600242000000|2020-09-16 07:40:00|17422.7|17421.2|17424.7|17423.2|17424.7|17423.2|17421.7|17420.2|1559
1600242300000|2020-09-16 07:45:00|17425.7|17424.2|17427.7|17426.2|17428.7|17427.2|17424.7|17423.2|1440
1600242600000|2020-09-16 07:50:00|17426.7|17425.2|17427.7|17426.2|17427.7|17426.2|17425.7|17424.2|1207
1600242900000|2020-09-16 07:55:00|17427.8|17426.3|17430.8|17429.3|17431.8|17430.3|17427.8|17426.3|1676
1600243200000|2020-09-16 08:00:00|17431.7|17430.2|17425.8|17424.3|17432.8|17431.3|17425.8|17424.3|1444
1600243500000|2020-09-16 08:05:00|17424.8|17423.3|17428.8|17427.3|17430.8|17429.3|17424.8|17423.3|2419
1600243800000|2020-09-16 08:10:00|17427.8|17426.3|17424.8|17423.3|17429.8|17428.3|17424.8|17423.3|3584
1600244100000|2020-09-16 08:15:00|17425.8|17424.3|17422.8|17421.3|17425.8|17424.3|17422.8|17421.3|2923
1600244400000|2020-09-16 08:20:00|17421.8|17420.3|17417.8|17416.3|17422.8|17421.3|17414.8|17413.2|4057
1600244700000|2020-09-16 08:25:00|17418.7|17417.2|17418.8|17417.3|17419.8|17418.3|17415.8|17414.3|4275
1600245000000|2020-09-16 08:30:00|17417.8|17416.3|17417.8|17416.3|17419.8|17418.3|17415.8|17414.3|1593
1600245300000|2020-09-16 08:35:00|17416.8|17415.3|17416.8|17415.3|17417.8|17416.3|17415.8|17414.3|1751
1600245600000|2020-09-16 08:40:00|17415.8|17414.3|17415.8|17414.3|17417.8|17416.3|17414.8|17413.3|1778
1600245900000|2020-09-16 08:45:00|17414.8|17413.3|17420.8|17419.3|17420.8|17419.3|17414.8|17413.3|2513
1600246200000|2020-09-16 08:50:00|17419.9|17418.4|17417.8|17416.3|17420.8|17419.3|17417.8|17416.3|1712
1600246500000|2020-09-16 08:55:00|17416.9|17415.4|17417.9|17416.4|17418.9|17417.4|17415.9|17414.4|2699
1600246800000|2020-09-16 09:00:00|17418.9|17417.4|17419.9|17418.4|17420.9|17419.4|17414.9|17413.4|3327
1600247100000|2020-09-16 09:05:00|17420.9|17417.4|17423.9|17422.4|17426|17424.5|17419.9|17417.4|2797
1600247400000|2020-09-16 09:10:00|17423|17421.5|17422.9|17421.4|17424.9|17423.4|17420.9|17419.4|2664
1600247700000|2020-09-16 09:15:00|17423.8|17422.3|17424.9|17423.4|17425.9|17424.4|17422.9|17421.4|1876
1600248000000|2020-09-16 09:20:00|17425.9|17424.4|17424.9|17423.4|17426|17424.5|17423.9|17422.4|4251
1600248300000|2020-09-16 09:25:00|17425.9|17424.4|17423.9|17422.4|17425.9|17424.4|17420.9|17419.4|5038
1600248600000|2020-09-16 09:30:00|17424.9|17423.4|17422.9|17421.4|17424.9|17423.4|17422.9|17421.4|3452
1600248900000|2020-09-16 09:35:00|17422.8|17421.3|17421.9|17420.4|17422.8|17421.3|17415.9|17414.4|4378
1600249200000|2020-09-16 09:40:00|17420.9|17419.4|17421.9|17420.4|17421.9|17420.4|17420.9|17419.4|1360
1600249500000|2020-09-16 09:45:00|17420.9|17419.4|17421.9|17420.4|17422.8|17421.3|17419.9|17418.4|1448
1600249800000|2020-09-16 09:50:00|17420.9|17419.4|17420.9|17419.4|17420.9|17419.4|17418.9|17417.4|887
1600250100000|2020-09-16 09:55:00|17421.9|17420.4|17421|17419.5|17421.9|17420.4|17416.9|17415.4|1194
1600250400000|2020-09-16 10:00:00|17420|17418.5|17424|17422.5|17424|17422.5|17420|17418.5|770
1600250700000|2020-09-16 10:05:00|17424.9|17423.4|17430|17428.5|17430|17428.5|17424|17422.5|1819
1600251000000|2020-09-16 10:10:00|17429.1|17427.6|17430|17428.5|17430|17428.5|17428|17425.5|2297
1600251300000|2020-09-16 10:15:00|17429|17427.5|17430|17428.5|17431|17429.5|17429|17427.4|1160
1600251600000|2020-09-16 10:20:00|17429|17427.5|17429|17427.5|17430|17428.5|17428|17426.5|1709
1600251900000|2020-09-16 10:25:00|17430|17428.5|17432|17430.5|17432|17430.5|17429|17427.5|1200
1600252200000|2020-09-16 10:30:00|17432.1|17430.6|17434|17432.5|17434|17432.5|17431.1|17429.6|1928
1600252500000|2020-09-16 10:35:00|17433|17431.5|17433|17431.5|17434|17432.5|17432|17430.5|2072
1600252800000|2020-09-16 10:40:00|17434|17432.5|17439|17437.5|17439|17437.5|17434|17432.5|2526
1600253100000|2020-09-16 10:45:00|17438.9|17437.4|17433|17431.5|17438.9|17437.4|17433|17431.5|2100
1600253400000|2020-09-16 10:50:00|17434|17432.5|17436|17434.5|17436|17434.5|17433|17431.5|1862
1600253700000|2020-09-16 10:55:00|17435|17433.5|17437|17435.5|17437|17435.5|17434|17432.5|1525
1600254000000|2020-09-16 11:00:00|17436.1|17434.6|17440.1|17438.6|17440.1|17438.6|17436.1|17434.6|1842
1600254300000|2020-09-16 11:05:00|17441.1|17439.6|17442.1|17440.6|17443.1|17441.6|17440.1|17438.6|2013
1600254600000|2020-09-16 11:10:00|17441.1|17439.6|17441.1|17439.6|17442.1|17440.6|17440.1|17438.6|1203
1600254900000|2020-09-16 11:15:00|17442|17440.5|17441.1|17439.6|17442.1|17440.6|17441.1|17439.6|1548
1600255200000|2020-09-16 11:20:00|17442.1|17440.6|17441.1|17439.6|17442.1|17440.6|17438.1|17436.6|1462
1600255500000|2020-09-16 11:25:00|17440.2|17438.7|17441.1|17439.6|17442.1|17440.6|17440.1|17438.6|1140
1600255800000|2020-09-16 11:30:00|17440.1|17438.6|17439.1|17437.6|17440.1|17438.6|17439.1|17437.6|727
1600256100000|2020-09-16 11:35:00|17440.1|17438.6|17440.1|17438.6|17440.2|17438.6|17439.1|17437.6|554
1600256400000|2020-09-16 11:40:00|17441.1|17439.6|17439.1|17437.6|17442.1|17440.6|17439.1|17437.6|1264
1600256700000|2020-09-16 11:45:00|17438.1|17436.6|17440.1|17438.6|17441.1|17439.6|17435.1|17433.6|2604
1600257000000|2020-09-16 11:50:00|17441.1|17439.6|17437.1|17435.6|17441.1|17439.6|17435.1|17433.6|2999
1600257300000|2020-09-16 11:55:00|17438.1|17436.6|17438.1|17436.6|17439.1|17437.6|17436.1|17434.6|1541
1600257600000|2020-09-16 12:00:00|17437.2|17435.7|17436.2|17434.7|17439.1|17437.6|17436.2|17434.7|3138
1600257900000|2020-09-16 12:05:00|17436.1|17434.6|17438.2|17436.7|17439.2|17437.7|17435.2|17433.7|3192
1600258200000|2020-09-16 12:10:00|17437.2|17435.7|17436.2|17434.7|17439.2|17437.7|17434.2|17432.7|2249
1600258500000|2020-09-16 12:15:00|17435.2|17433.7|17438.2|17436.7|17438.2|17436.7|17435.2|17433.7|1538
1600258800000|2020-09-16 12:20:00|17437.2|17435.7|17439.2|17437.7|17441.2|17439.7|17437.2|17435.7|2781
1600259100000|2020-09-16 12:25:00|17440.2|17438.7|17439.2|17437.7|17446.2|17444.7|17438.2|17436.7|5931
1600259400000|2020-09-16 12:30:00|17439.3|17437.8|17445.2|17443.7|17447.2|17445.7|17439.3|17437.8|4905
1600259700000|2020-09-16 12:35:00|17446.1|17444.6|17446.2|17444.7|17448.2|17446.7|17445.2|17443.7|2618
1600260000000|2020-09-16 12:40:00|17445.2|17443.7|17447.2|17445.7|17448.3|17446.7|17445.2|17443.7|3736
1600260300000|2020-09-16 12:45:00|17448.2|17446.7|17443.2|17441.7|17449.2|17447.7|17443.2|17441.7|2489
1600260600000|2020-09-16 12:50:00|17444.1|17442.6|17442.2|17440.7|17444.2|17442.7|17441.2|17439.7|2855
1600260900000|2020-09-16 12:55:00|17441.2|17439.7|17439.2|17437.7|17443.2|17441.7|17438.2|17436.7|1263
1600261200000|2020-09-16 13:00:00|17440.2|17438.7|17443.3|17441.8|17444.2|17442.7|17440.2|17438.7|1713
1600261500000|2020-09-16 13:05:00|17444.3|17442.8|17448.3|17446.8|17449.3|17447.8|17444.3|17442.8|1654
1600261800000|2020-09-16 13:10:00|17449.3|17447.8|17447.3|17445.8|17449.3|17447.8|17447.3|17445.8|2122
1600262100000|2020-09-16 13:15:00|17448.3|17446.8|17446.3|17444.8|17448.3|17446.8|17445.3|17443.8|1233
1600262400000|2020-09-16 13:20:00|17447.3|17445.8|17444.3|17442.8|17447.3|17445.8|17444.3|17442.8|1457
1600262700000|2020-09-16 13:25:00|17445.3|17443.8|17446.3|17444.8|17447.3|17445.8|17443.3|17441.8|2926
1600263000000|2020-09-16 13:30:00|17445.3|17443.8|17446.3|17444.8|17447.3|17445.8|17443.3|17441.8|2123
1600263300000|2020-09-16 13:35:00|17447.3|17443.9|17444.3|17442.8|17448.3|17446.8|17443.3|17441.8|1475
1600263600000|2020-09-16 13:40:00|17445.3|17443.8|17442.3|17440.8|17445.3|17443.8|17440.3|17438.8|2740
1600263900000|2020-09-16 13:45:00|17443.3|17441.8|17444.3|17442.8|17447.3|17445.8|17442.3|17440.8|3463
1600264200000|2020-09-16 13:50:00|17443.3|17441.8|17441.3|17439.8|17445.3|17443.8|17440.3|17438.8|2130
1600264500000|2020-09-16 13:55:00|17440.3|17438.8|17437.3|17435.8|17441.3|17439.8|17436.3|17434.8|3149
1600264800000|2020-09-16 14:00:00|17438.3|17436.8|17433.3|17431.8|17438.3|17436.8|17433.3|17431.8|1954
1600265100000|2020-09-16 14:05:00|17434.3|17432.8|17436.4|17434.9|17437.4|17435.9|17432.3|17430.8|3337
1600265400000|2020-09-16 14:10:00|17435.4|17433.9|17434.4|17432.9|17437.4|17435.9|17433.4|17431.9|3666
1600265700000|2020-09-16 14:15:00|17433.5|17432|17425.4|17423.9|17434.4|17432.9|17424.4|17422.9|3903
1600266000000|2020-09-16 14:20:00|17424.4|17422.9|17427.4|17425.9|17429.4|17427.9|17422.4|17420.9|5657
1600266300000|2020-09-16 14:25:00|17426.4|17424.9|17429.4|17427.9|17430.4|17428.9|17423.4|17421.9|3593
1600266600000|2020-09-16 14:30:00|17430.4|17428.9|17428.4|17426.9|17430.4|17428.9|17424.4|17422.9|2271
1600266900000|2020-09-16 14:35:00|17429.4|17427.9|17427.4|17425.9|17430.4|17428.9|17426.4|17424.9|1867
1600267200000|2020-09-16 14:40:00|17426.5|17425|17425.4|17423.9|17426.5|17425|17424.4|17422.9|2794
1600267500000|2020-09-16 14:45:00|17425.5|17424|17430.4|17428.9|17430.4|17428.9|17425.4|17423.9|2704
1600267800000|2020-09-16 14:50:00|17431.4|17429.9|17428.4|17426.9|17431.4|17429.9|17428.4|17426.9|2716
1600268100000|2020-09-16 14:55:00|17427.5|17425.9|17426.4|17424.9|17427.5|17426.9|17424.4|17421.9|2194
1600268400000|2020-09-16 15:00:00|17426.3|17424.8|17421.4|17419.9|17426.3|17424.8|17421.4|17419.9|2720
1600268700000|2020-09-16 15:05:00|17421.5|17420|17418.5|17417|17422.4|17420.9|17418.5|17417|1930
1600269000000|2020-09-16 15:10:00|17419.4|17417.9|17413.5|17412|17419.5|17418|17413.5|17412|5696
1600269300000|2020-09-16 15:15:00|17414.5|17413|17416.5|17415|17417.5|17416|17414.5|17413|4268
1600269600000|2020-09-16 15:20:00|17416.6|17415.1|17416.5|17415|17418.5|17417|17415.5|17414|2354
1600269900000|2020-09-16 15:25:00|17417.5|17416|17417.5|17416|17417.5|17416|17414.6|17413.1|2499
1600270200000|2020-09-16 15:30:00|17417.6|17416.1|17423.5|17422|17423.5|17422|17417.5|17416|3386
1600270500000|2020-09-16 15:35:00|17424.5|17423|17427.5|17426|17427.5|17426|17424.5|17423|1429
1600270800000|2020-09-16 15:40:00|17428.4|17426.9|17425.5|17424|17428.5|17427|17424.5|17423|2325
1600271100000|2020-09-16 15:45:00|17424.5|17423|17425.5|17423|17427.6|17426|17424.5|17423|1596
1600271400000|2020-09-16 15:50:00|17424.5|17424|17426.5|17425|17428.5|17427|17424.5|17423|2162
1600271700000|2020-09-16 15:55:00|17425.5|17424|17423.5|17422|17425.5|17424|17422.5|17421|1159
1600272000000|2020-09-16 16:00:00|17422.5|17421|17422.6|17420.1|17423.5|17422|17419.5|17418|1976
1600272300000|2020-09-16 16:05:00|17422.1|17420.6|17422.5|17421|17423.5|17422|17421.5|17420|530
1600272600000|2020-09-16 16:10:00|17421.5|17420|17419.6|17418.1|17421.6|17420.1|17418.6|17417.1|1340
1600272900000|2020-09-16 16:15:00|17420.6|17419.1|17418.6|17417.1|17420.6|17419.1|17418.5|17416|796
1600273200000|2020-09-16 16:20:00|17419.6|17418.1|17419.6|17418.1|17419.6|17418.1|17418.6|17417|367
1600273500000|2020-09-16 16:25:00|17418.7|17417.2|17418.6|17417.1|17419.6|17418.1|17418.6|17417.1|268
1600273800000|2020-09-16 16:30:00|17419.6|17418|17418.6|17417.1|17419.6|17418.1|17418.6|17417.1|324
1600274100000|2020-09-16 16:35:00|17419.6|17418.1|17420.6|17419.1|17420.6|17419.1|17418.6|17417.1|616
1600274400000|2020-09-16 16:40:00|17421.6|17420.1|17423.6|17422.1|17423.6|17422.1|17421.6|17420.1|458
1600274700000|2020-09-16 16:45:00|17422.6|17421.1|17423.6|17422.1|17424.6|17423.1|17422.6|17421.1|373
1600275000000|2020-09-16 16:50:00|17422.6|17421.1|17420.6|17419.1|17422.6|17421.1|17420.6|17419.1|704
1600275300000|2020-09-16 16:55:00|17421.6|17420.1|17421.6|17420.1|17421.6|17420.1|17419.6|17418.1|1130
1600275600000|2020-09-16 17:00:00|17422.7|17420.2|17421.6|17420.1|17422.7|17421.1|17421.6|17420.1|239
1600275900000|2020-09-16 17:05:00|17421.7|17420.2|17421.6|17420.1|17422.7|17421.1|17421.6|17420.1|121
1600276200000|2020-09-16 17:10:00|17422.6|17421.1|17422.7|17421.2|17422.7|17421.2|17421.7|17420.1|84
1600276500000|2020-09-16 17:15:00|17421.7|17420.2|17421.7|17420.2|17423.7|17422.2|17421.7|17420.2|100
1600276800000|2020-09-16 17:20:00|17422.7|17421.2|17425.7|17424.2|17426.2|17424.2|17422.7|17421.2|278
1600277100000|2020-09-16 17:25:00|17426.7|17425.2|17427.7|17426.2|17428.7|17426.2|17425.7|17423.7|195
1600277400000|2020-09-16 17:30:00|17428.6|17427.1|17430.7|17429.2|17431.7|17430.2|17428.6|17427.1|384
1600277700000|2020-09-16 17:35:00|17431.7|17430.2|17430.7|17429.2|17431.7|17430.2|17429.7|17428.2|264
1600278000000|2020-09-16 17:40:00|17429.7|17428.2|17429.7|17428.2|17431.7|17430.2|17429.7|17428.2|317
1600278300000|2020-09-16 17:45:00|17428.7|17427.2|17428.7|17427.2|17428.7|17427.2|17428.7|17427.2|64
1600278600000|2020-09-16 17:50:00|17427.7|17426.2|17427.7|17426.2|17427.7|17426.2|17426.7|17425.2|179
1600278900000|2020-09-16 17:55:00|17427.8|17426.3|17426.7|17425.2|17428.7|17427.2|17425.7|17424.2|234
1600279200000|2020-09-16 18:00:00|17425.8|17424.3|17425.7|17424.2|17428.7|17427.2|17419.7|17418.2|885
1600279500000|2020-09-16 18:05:00|17424.8|17423.3|17414.7|17413.2|17425.7|17424.2|17411.7|17410.2|1696
1600279800000|2020-09-16 18:10:00|17413.7|17412.2|17417.8|17416.3|17417.8|17416.3|17411.7|17410.2|679
1600280100000|2020-09-16 18:15:00|17416.8|17415.3|17417.8|17416.3|17418.8|17417.3|17413.8|17412.3|668
1600280400000|2020-09-16 18:20:00|17418.8|17417.3|17418.8|17417.3|17421.8|17420.3|17416.8|17415.3|434
1600280700000|2020-09-16 18:25:00|17419.8|17418.3|17421.8|17420.3|17423.8|17421.3|17418.8|17417.3|560
1600281000000|2020-09-16 18:30:00|17421.9|17420.4|17418.8|17417.3|17423.8|17422.3|17418.8|17417.3|463
1600281300000|2020-09-16 18:35:00|17417.8|17416.3|17417.8|17416.3|17417.8|17416.3|17414.8|17413.3|462
1600281600000|2020-09-16 18:40:00|17416.9|17415.4|17412.8|17411.3|17418.8|17417.3|17412.8|17411.3|462
1600281900000|2020-09-16 18:45:00|17411.9|17410.4|17407.8|17406.3|17411.9|17410.4|17405.8|17404.3|1791
1600282200000|2020-09-16 18:50:00|17408.8|17407.3|17407.8|17406.3|17408.8|17407.3|17404.8|17403.3|1043
1600282500000|2020-09-16 18:55:00|17408.8|17405.3|17414.8|17413.3|17416.8|17415.3|17406.8|17405.3|969
1600282800000|2020-09-16 19:00:00|17415.8|17414.3|17416.8|17415.3|17417.8|17416.3|17413.8|17412.3|829
1600283100000|2020-09-16 19:05:00|17415.8|17414.3|17418.8|17417.3|17418.8|17417.3|17414.8|17413.3|646
1600283400000|2020-09-16 19:10:00|17419.8|17418.3|17419.8|17418.3|17421.8|17420.3|17416.8|17415.3|756
1600283700000|2020-09-16 19:15:00|17420.8|17419.3|17418.9|17417.4|17422.9|17421.3|17418.9|17417.4|191
1600284000000|2020-09-16 19:20:00|17419.9|17418.4|17419.9|17418.4|17421.9|17420.4|17418.9|17417.3|274
1600284300000|2020-09-16 19:25:00|17420.9|17419.4|17417.9|17416.4|17420.9|17419.4|17416.9|17415.4|225
1600284600000|2020-09-16 19:30:00|17416.9|17415.4|17412.9|17411.4|17417.9|17416.4|17411.9|17410.4|789
1600284900000|2020-09-16 19:35:00|17412.8|17411.3|17411.9|17410.4|17412.9|17411.3|17409.9|17408.4|413
1600285200000|2020-09-16 19:40:00|17412.8|17410.3|17410.9|17409.4|17413.9|17412.4|17409.9|17408.4|254
1600285500000|2020-09-16 19:45:00|17409.9|17408.4|17413.9|17412.4|17413.9|17412.4|17409.9|17408.4|230
1600285800000|2020-09-16 19:50:00|17412.9|17411.4|17414.9|17413.4|17415.9|17413.4|17411.9|17410.4|402
1600286100000|2020-09-16 19:55:00|17415.9|17414.4|17419.9|17418.4|17419.9|17418.4|17415.9|17414.4|582
1600322700000|2020-09-17 06:05:00|17422.8|17421.3|17426.8|17424.3|17428.8|17426.3|17422.8|17421.3|1458
1600323000000|2020-09-17 06:10:00|17427.8|17425.3|17426.8|17425.3|17429.8|17428.3|17424.8|17423.3|591
1600323300000|2020-09-17 06:15:00|17425.9|17424.4|17429.8|17428.3|17431.8|17429.8|17425.8|17424.3|1008
1600323600000|2020-09-17 06:20:00|17428.8|17427.3|17430.8|17429.3|17430.8|17429.3|17428.8|17427.3|893
1600323900000|2020-09-17 06:25:00|17431.8|17430.3|17430.8|17429.3|17431.8|17430.3|17428.8|17426.3|464
1600324200000|2020-09-17 06:30:00|17431.8|17430.3|17435.8|17434.3|17436.8|17435.3|17430.8|17429.3|1254
1600324500000|2020-09-17 06:35:00|17436.8|17435.3|17437.9|17436.4|17438.9|17437.4|17435|17433.4|2439
1600324800000|2020-09-17 06:40:00|17438.9|17437.4|17439.9|17438.4|17440.9|17439.4|17438.9|17437.4|1697
1600325100000|2020-09-17 06:45:00|17438.9|17437.4|17436.9|17435.4|17440.9|17439.4|17436.8|17435.3|1963
1600325400000|2020-09-17 06:50:00|17437.9|17436.4|17433.9|17432.4|17437.9|17436.4|17433.9|17432.4|1237
1600325700000|2020-09-17 06:55:00|17432.9|17431.4|17433.9|17432.4|17434.9|17433.4|17432.9|17431.4|1014
1600326000000|2020-09-17 07:00:00|17433|17431.5|17441.9|17440.4|17441.9|17440.4|17432.9|17431.4|3095
1600326300000|2020-09-17 07:05:00|17442.9|17441.4|17438.9|17437.4|17442.9|17441.4|17438.9|17437.4|2722
1600326600000|2020-09-17 07:10:00|17439.9|17438.4|17436.9|17435.4|17439.9|17438.4|17433.9|17432.4|2039
1600326900000|2020-09-17 07:15:00|17435.9|17434.4|17433.9|17432.4|17437.9|17436.4|17432.9|17431.4|1961
1600327200000|2020-09-17 07:20:00|17432.9|17431.4|17421.9|17420.4|17432.9|17431.4|17419.9|17418.4|4740
1600327500000|2020-09-17 07:25:00|17420.9|17419.4|17418.9|17417.4|17422|17420.4|17416.9|17415.4|5304
1600327800000|2020-09-17 07:30:00|17418.8|17416.4|17421.9|17420.4|17421.9|17420.4|17418.8|17416.4|2974
1600328100000|2020-09-17 07:35:00|17421|17419.4|17427|17425.5|17428|17426.5|17420.9|17419.4|3324
1600328400000|2020-09-17 07:40:00|17426|17424.5|17423|17421.5|17426|17424.5|17423|17421.5|2549
1600328700000|2020-09-17 07:45:00|17422.9|17421.4|17425|17423.5|17425|17423.5|17421|17419.5|1565
1600329000000|2020-09-17 07:50:00|17426|17424.5|17424|17422.5|17427|17425.5|17423|17421.5|2202
1600329300000|2020-09-17 07:55:00|17425|17423.5|17426|17424.5|17427|17425.5|17423|17421.5|2149
1600329600000|2020-09-17 08:00:00|17425|17423.5|17428|17426.5|17429|17427.5|17423|17421.5|2827
1600329900000|2020-09-17 08:05:00|17428.9|17427.4|17425|17423.5|17430|17428.5|17425|17423.5|2216
1600330200000|2020-09-17 08:10:00|17424.1|17422.6|17421.9|17420.4|17425.1|17423.5|17420|17418.5|3094
1600330500000|2020-09-17 08:15:00|17422|17420.5|17414|17412.5|17422.1|17420.5|17414|17412.5|3064
1600330800000|2020-09-17 08:20:00|17413|17411.5|17411|17409.5|17414|17412.5|17410.1|17408.5|4540
1600331100000|2020-09-17 08:25:00|17410|17408.5|17404|17402.5|17410|17408.5|17401|17399.5|5129
1600331400000|2020-09-17 08:30:00|17403|17401.5|17402|17400.5|17403.1|17401.5|17397|17395.5|5686
1600331700000|2020-09-17 08:35:00|17401|17399.5|17402|17400.5|17402|17400.5|17397|17395.5|4650
1600332000000|2020-09-17 08:40:00|17401|17399.5|17406.1|17404.6|17407.1|17405.6|17400|17398.5|3880
1600332300000|2020-09-17 08:45:00|17405.1|17403.6|17404.1|17402.6|17408.1|17406.6|17403.1|17401.6|5316
1600332600000|2020-09-17 08:50:00|17403.1|17401.6|17403.1|17401.6|17405.1|17403.6|17397.1|17395.6|5306
1600332900000|2020-09-17 08:55:00|17402.1|17400.6|17406.1|17404.6|17407.1|17405.6|17402.1|17400.6|3292
1600333200000|2020-09-17 09:00:00|17405.1|17403.6|17408.1|17406.6|17408.1|17406.6|17402.1|17400.6|3135
1600333500000|2020-09-17 09:05:00|17407.1|17405.6|17406.1|17404.6|17409.1|17407.6|17405.1|17403.6|2915
1600333800000|2020-09-17 09:10:00|17405.1|17403.6|17411.1|17409.6|17412.1|17410.6|17405.1|17403.6|2576
1600334100000|2020-09-17 09:15:00|17413.1|17411.6|17411.1|17409.6|17414.1|17412.6|17407.1|17405.6|3278
1600334400000|2020-09-17 09:20:00|17410.1|17408.6|17407.1|17405.6|17411.1|17409.6|17407.1|17405.6|2176
1600334700000|2020-09-17 09:25:00|17406.1|17404.6|17409.1|17407.6|17409.1|17407.6|17404.1|17402.6|3142
1600335000000|2020-09-17 09:30:00|17410.1|17408.6|17403.1|17401.6|17410.1|17408.6|17403.1|17401.6|2528
1600335300000|2020-09-17 09:35:00|17404.1|17400.6|17399.1|17397.6|17404.1|17401.6|17397.1|17395.6|3017
1600335600000|2020-09-17 09:40:00|17400.1|17398.6|17398.2|17396.7|17401.1|17399.6|17397.1|17395.6|2450
1600335900000|2020-09-17 09:45:00|17399.2|17397.7|17400.2|17398.7|17403.2|17401.7|17397.2|17395.7|3076
1600336200000|2020-09-17 09:50:00|17398.2|17396.7|17407.2|17405.7|17407.2|17405.7|17398.2|17396.7|2647
1600336500000|2020-09-17 09:55:00|17406.2|17404.7|17409.2|17407.7|17410.2|17408.7|17406.2|17404.7|3768
1600336800000|2020-09-17 10:00:00|17408.2|17406.7|17417.2|17415.7|17418.2|17416.7|17408.2|17406.7|4201
1600337100000|2020-09-17 10:05:00|17418.2|17415.6|17419.2|17417.7|17420.2|17418.7|17417.1|17415.6|3208
1600337400000|2020-09-17 10:10:00|17420.2|17418.7|17421.2|17419.7|17421.2|17419.7|17419.2|17417.7|1856
1600337700000|2020-09-17 10:15:00|17422.2|17420.7|17424.2|17422.7|17426.2|17424.7|17421.2|17419.7|4965
1600338000000|2020-09-17 10:20:00|17425.2|17423.7|17426.2|17424.7|17427.2|17425.7|17423.2|17421.7|3075
1600338300000|2020-09-17 10:25:00|17427.2|17425.7|17427.2|17425.7|17428.2|17426.7|17426.2|17424.7|1784
1600338600000|2020-09-17 10:30:00|17428.2|17426.7|17424.2|17422.7|17428.2|17426.7|17423.2|17421.7|2743
1600338900000|2020-09-17 10:35:00|17423.3|17421.8|17424.2|17422.7|17426.2|17424.7|17422.2|17420.7|2045
1600339200000|2020-09-17 10:40:00|17425.2|17423.7|17424.2|17422.7|17426.2|17424.7|17423.2|17421.7|1079
1600339500000|2020-09-17 10:45:00|17424.1|17422.6|17424.3|17422.8|17426.3|17424.8|17421.2|17419.7|2183
1600339800000|2020-09-17 10:50:00|17423.3|17421.8|17420.3|17418.8|17423.3|17421.8|17419.3|17417.8|1512
1600340100000|2020-09-17 10:55:00|17419.4|17417.9|17419.3|17417.8|17420.3|17418.8|17417.3|17415.8|1665
1600340400000|2020-09-17 11:00:00|17419.4|17417.9|17434.3|17432.8|17435.3|17433.8|17417.3|17415.8|3559
1600340700000|2020-09-17 11:05:00|17434.2|17431.7|17430.3|17428.8|17435.3|17433.8|17429.3|17427.8|5753
1600341000000|2020-09-17 11:10:00|17431.3|17429.8|17435.3|17433.8|17435.3|17433.8|17429.3|17427.8|3081
1600341300000|2020-09-17 11:15:00|17436.3|17434.8|17436.3|17434.8|17437.4|17435.9|17433.3|17431.8|2795
1600341600000|2020-09-17 11:20:00|17437.3|17435.8|17440.4|17438.9|17441.4|17439.9|17436.3|17434.8|4053
1600341900000|2020-09-17 11:25:00|17441.4|17439.9|17439.3|17437.8|17441.4|17439.9|17437.1|17435.6|2035
1600342200000|2020-09-17 11:30:00|17440.3|17438.8|17443.3|17441.8|17445.3|17443.8|17439.3|17437.8|2918
1600342500000|2020-09-17 11:35:00|17444.2|17441.7|17441.3|17439.8|17445.3|17443.8|17439.3|17437.8|3981
1600342800000|2020-09-17 11:40:00|17442.3|17440.8|17441.3|17439.8|17442.3|17440.8|17441.3|17439.7|2041
1600343100000|2020-09-17 11:45:00|17442.3|17440.8|17445.3|17443.8|17445.3|17443.8|17441.3|17439.8|2026
1600343400000|2020-09-17 11:50:00|17446.3|17444.8|17447.3|17445.8|17448.3|17446.8|17444.3|17442.8|4466
1600343700000|2020-09-17 11:55:00|17448.3|17446.8|17447.3|17445.8|17450.3|17448.8|17446.3|17444.8|3722
1600344000000|2020-09-17 12:00:00|17448.3|17446.8|17448.3|17446.8|17449.3|17447.8|17447.3|17445.8|1731
1600344300000|2020-09-17 12:05:00|17449.3|17447.8|17449.3|17447.8|17449.3|17447.8|17448.3|17446.8|1339
1600344600000|2020-09-17 12:10:00|17450.3|17448.8|17451.3|17449.8|17452.2|17450.7|17450.3|17448.8|2790
1600344900000|2020-09-17 12:15:00|17452.3|17450.8|17454.4|17452.9|17455.9|17454.4|17451.3|17449.8|3552
1600345200000|2020-09-17 12:20:00|17455.4|17453.9|17453.4|17451.9|17457.4|17455.9|17453.4|17451.9|4329
1600345500000|2020-09-17 12:25:00|17454.4|17452.9|17454.4|17452.9|17455.5|17454|17453.4|17451.9|2931
1600345800000|2020-09-17 12:30:00|17455.4|17453.9|17455.4|17453.9|17456.5|17455|17453.4|17451.9|2589
1600346100000|2020-09-17 12:35:00|17456.4|17454.9|17461.4|17459.9|17463.4|17461.9|17456.4|17454.9|5635
1600346400000|2020-09-17 12:40:00|17462.4|17460.9|17461.4|17459.9|17462.4|17460.9|17458.4|17456.9|4207
1600346700000|2020-09-17 12:45:00|17462.4|17460.9|17462.4|17460.9|17465.4|17463.9|17461.4|17459.9|4890
1600347000000|2020-09-17 12:50:00|17463.4|17461.9|17463.5|17462|17464.5|17463|17462.4|17460.9|2901
1600347300000|2020-09-17 12:55:00|17464.5|17463|17461.5|17460|17465.5|17464|17460.5|17459|3532
1600347600000|2020-09-17 13:00:00|17462.5|17461|17466.5|17465|17468.5|17467|17462.5|17461|4003
1600347900000|2020-09-17 13:05:00|17467.5|17466|17460.5|17459|17467.5|17466|17460.5|17459|6286
1600348200000|2020-09-17 13:10:00|17459.5|17458|17457.5|17456|17461.5|17460|17457.5|17456|4075
1600348500000|2020-09-17 13:15:00|17458.5|17457|17457.5|17456|17459.5|17458|17456.5|17455|2246
1600348800000|2020-09-17 13:20:00|17458.5|17457|17454.5|17453|17458.5|17457|17454.5|17453|2060
1600349100000|2020-09-17 13:25:00|17453.5|17452|17452.5|17451|17454.5|17453|17449.5|17448|3523
1600349400000|2020-09-17 13:30:00|17453.5|17452|17451.5|17450|17453.5|17452|17450.5|17449|3091
1600349700000|2020-09-17 13:35:00|17450.5|17449|17447.5|17446|17452.5|17451|17444.5|17443|3835
1600350000000|2020-09-17 13:40:00|17446.5|17445|17453.5|17452|17455.5|17454|17446.5|17445|4369
1600350300000|2020-09-17 13:45:00|17452.5|17451|17455.5|17454|17455.5|17454|17447.5|17446|6368
1600350600000|2020-09-17 13:50:00|17454.5|17453|17448.6|17447.1|17454.5|17453|17444.6|17443.1|6020
1600350900000|2020-09-17 13:55:00|17449.6|17448.1|17448.6|17447.1|17450.6|17449.1|17446.7|17445.2|3494
1600351200000|2020-09-17 14:00:00|17447.6|17446.1|17451.4|17449.9|17452.3|17450.8|17446.6|17445.1|4454
1600351500000|2020-09-17 14:05:00|17450.4|17448.9|17445.6|17444.1|17451.4|17449.9|17444.6|17443.1|4994
1600351800000|2020-09-17 14:10:00|17446.6|17445.1|17445.4|17443.9|17446.6|17445.1|17444.5|17443|3785
1600352100000|2020-09-17 14:15:00|17444.5|17443|17448.5|17447|17451.4|17449.9|17444.5|17442.9|2529
1600352400000|2020-09-17 14:20:00|17447.6|17446.1|17451.4|17449.9|17451.4|17449.9|17443.6|17442.1|3680
1600352700000|2020-09-17 14:25:00|17450.4|17448.9|17452.6|17451.1|17453.6|17452.1|17449.5|17448|3129
1600353000000|2020-09-17 14:30:00|17453.6|17452.1|17452.6|17451.1|17455.6|17454.1|17447.6|17446.1|5714
1600353300000|2020-09-17 14:35:00|17451.7|17450.2|17451.6|17450.1|17453.6|17452.1|17448.6|17447.1|3663
1600353600000|2020-09-17 14:40:00|17452.6|17451.1|17451.6|17450.1|17454.6|17453.1|17451.6|17450.1|2768
1600353900000|2020-09-17 14:45:00|17451.7|17450.2|17449.7|17448.2|17452.6|17451.1|17447.6|17446.1|2670
1600354200000|2020-09-17 14:50:00|17448.8|17447.3|17452.7|17451.2|17452.7|17451.2|17445.7|17444.2|3463
1600354500000|2020-09-17 14:55:00|17453.6|17452.1|17453.7|17452.2|17456.7|17455.2|17450.7|17449.2|3836
1600354800000|2020-09-17 15:00:00|17453.6|17452.1|17455.7|17454.2|17456.7|17455.2|17453.6|17452.1|2898
1600355100000|2020-09-17 15:05:00|17456.7|17454.1|17453.7|17452.2|17456.7|17455.2|17452.7|17451.2|2829
1600355400000|2020-09-17 15:10:00|17452.7|17451.2|17450.7|17449.2|17454.7|17453.2|17449.7|17448.2|3141
1600355700000|2020-09-17 15:15:00|17449.7|17448.2|17445.7|17444.2|17451.7|17450.2|17445.7|17444.2|3872
1600356000000|2020-09-17 15:20:00|17445.6|17444.1|17438.7|17437.2|17445.7|17444.2|17437.7|17436.2|5986
1600356300000|2020-09-17 15:25:00|17439.7|17438.2|17437.7|17436.2|17440.7|17439.2|17436.6|17435.1|3030
1600356600000|2020-09-17 15:30:00|17436.7|17435.2|17437.7|17436.2|17437.7|17436.2|17435.7|17434.2|2248
1600356900000|2020-09-17 15:35:00|17437.8|17436.3|17433.7|17432.2|17438.7|17437.2|17431.7|17430.2|2953
1600357200000|2020-09-17 15:40:00|17432.8|17431.3|17436.7|17435.2|17436.7|17435.2|17432.7|17431.2|2360
1600357500000|2020-09-17 15:45:00|17435.7|17434.2|17436.8|17435.3|17437.8|17436.3|17435.7|17434.2|1258
1600357800000|2020-09-17 15:50:00|17437.8|17436.3|17435.8|17434.3|17437.8|17436.3|17434.8|17433.3|740
1600358100000|2020-09-17 15:55:00|17434.8|17433.3|17436.8|17435.3|17436.8|17435.3|17433.8|17432.3|2105
1600358400000|2020-09-17 16:00:00|17436.9|17435.4|17437.8|17436.3|17438.8|17437.3|17436.8|17435.3|1382
1600358700000|2020-09-17 16:05:00|17438.8|17437.3|17437.8|17436.3|17438.8|17437.3|17436.8|17435.3|715
1600359000000|2020-09-17 16:10:00|17436.9|17435.4|17440.8|17439.3|17440.8|17439.3|17436.8|17435.3|1248
1600359300000|2020-09-17 16:15:00|17441.7|17440.2|17448.8|17447.3|17448.8|17447.3|17440.8|17439.3|1723
1600359600000|2020-09-17 16:20:00|17447.8|17446.3|17448.8|17447.3|17449.7|17448.2|17447.8|17446.3|448
1600359900000|2020-09-17 16:25:00|17447.8|17446.3|17447.8|17446.3|17448.8|17447.3|17447.8|17446.3|182
1600360200000|2020-09-17 16:30:00|17447.7|17446.2|17447.8|17446.3|17448.8|17447.3|17446.8|17445.3|502
1600360500000|2020-09-17 16:35:00|17447.9|17445.4|17444.8|17443.3|17447.9|17446.3|17443.8|17442.3|925
1600360800000|2020-09-17 16:40:00|17445.8|17444.3|17444.8|17443.3|17445.9|17444.3|17443.8|17442.3|378
1600361100000|2020-09-17 16:45:00|17444.9|17442.4|17445.9|17444.4|17445.9|17444.4|17444.8|17442.4|308
1600361400000|2020-09-17 16:50:00|17445|17443.5|17444.9|17443.4|17445|17443.5|17443.9|17442.3|649
1600361700000|2020-09-17 16:55:00|17444.8|17443.3|17444.9|17443.4|17445.9|17444.4|17443.9|17442.4|494
1600362000000|2020-09-17 17:00:00|17443.9|17442.4|17445.9|17444.4|17445.9|17444.4|17443.9|17442.3|249
1600362300000|2020-09-17 17:05:00|17446.8|17444.3|17441.8|17440.3|17446.9|17445.4|17441.8|17439.3|607
1600362600000|2020-09-17 17:10:00|17441.7|17440.2|17441.8|17440.3|17442.8|17441.3|17440.8|17439.3|368
1600362900000|2020-09-17 17:15:00|17440.8|17439.3|17443.8|17442.3|17443.8|17442.3|17440.8|17439.3|269
1600363200000|2020-09-17 17:20:00|17443.9|17442.4|17439.9|17438.4|17443.9|17442.4|17439.9|17438.3|329
1600363500000|2020-09-17 17:25:00|17438.9|17437.4|17439.9|17437.4|17439.9|17438.4|17438.9|17437.3|187
1600363800000|2020-09-17 17:30:00|17438.9|17438.4|17436.9|17435.4|17439.9|17438.4|17436.9|17435.4|115
1600364100000|2020-09-17 17:35:00|17437.9|17436.4|17437.9|17436.4|17438.9|17437.4|17436.9|17435.4|64
1600364400000|2020-09-17 17:40:00|17436.9|17435.4|17436.9|17435.4|17437.9|17436.4|17435.9|17434.4|180
1600364700000|2020-09-17 17:45:00|17436.8|17434.4|17436.9|17435.4|17437|17435.4|17435.9|17434.3|103
1600365000000|2020-09-17 17:50:00|17437.9|17436.4|17436.9|17435.4|17438|17436.4|17436.9|17435.4|94
1600365300000|2020-09-17 17:55:00|17437.9|17436.4|17438.9|17437.4|17439|17437.4|17437.9|17435.4|78
1600365600000|2020-09-17 18:00:00|17437.9|17436.4|17436.9|17435.4|17438.9|17437.4|17436.9|17435.4|134
1600365900000|2020-09-17 18:05:00|17435.9|17434.4|17436.9|17435.4|17436.9|17435.4|17435.9|17434.4|75
1600366200000|2020-09-17 18:10:00|17436|17434.4|17433.9|17432.4|17436.9|17435.4|17433.9|17432.4|327
1600366500000|2020-09-17 18:15:00|17434.9|17432.5|17434.9|17433.4|17434.9|17433.4|17433.9|17432.4|88
1600366800000|2020-09-17 18:20:00|17433.9|17432.4|17435|17433.5|17435|17433.5|17433.9|17432.4|62
1600367100000|2020-09-17 18:25:00|17434|17432.5|17437|17435.5|17437|17435.5|17434|17432.5|126
1600367400000|2020-09-17 18:30:00|17438|17436.5|17441|17439.5|17441|17439.5|17438|17436.5|279
1600367700000|2020-09-17 18:35:00|17442|17438.5|17442|17440.5|17442|17440.5|17440|17438.4|116
1600368000000|2020-09-17 18:40:00|17443|17441.5|17440|17438.5|17443|17441.5|17440|17438.5|214
1600368300000|2020-09-17 18:45:00|17439.1|17437.6|17437|17435.5|17439.1|17437.6|17437|17435.5|46
1600368600000|2020-09-17 18:50:00|17437.1|17435.6|17439|17437.5|17439|17437.5|17437|17435.5|105
1600368900000|2020-09-17 18:55:00|17439.1|17437.6|17442|17440.5|17442.1|17440.5|17439|17437.5|241
1600369200000|2020-09-17 19:00:00|17441|17439.5|17441|17438.5|17441|17439.5|17438|17435.5|348
1600369500000|2020-09-17 19:05:00|17441.1|17439.5|17439|17437.5|17441.1|17439.5|17438|17436.5|76
1600369800000|2020-09-17 19:10:00|17438|17436.5|17436|17434.5|17438|17436.5|17435|17433.5|213
1600370100000|2020-09-17 19:15:00|17435|17433.5|17435.1|17433.6|17435.1|17433.6|17434|17432.5|106
1600370400000|2020-09-17 19:20:00|17434.9|17433.4|17437.1|17434.6|17437.1|17435.6|17433.1|17431.5|180
1600370700000|2020-09-17 19:25:00|17436.1|17435.5|17435.1|17433.6|17437.1|17435.6|17435.1|17433.6|105
1600371000000|2020-09-17 19:30:00|17436.1|17434.6|17437.1|17435.6|17437.1|17435.6|17435.1|17433.6|106
1600371300000|2020-09-17 19:35:00|17437|17435.5|17435.1|17433.6|17437.1|17435.6|17435.1|17433.6|111
1600371600000|2020-09-17 19:40:00|17436.1|17434.6|17437.1|17435.6|17437.1|17435.6|17435.1|17433.6|56
1600371900000|2020-09-17 19:45:00|17437|17435.5|17436.1|17434.6|17438.1|17435.6|17436.1|17434.6|134
1600372200000|2020-09-17 19:50:00|17436.2|17434.7|17437.1|17435.6|17437.2|17435.6|17436.1|17434.5|69
1600372500000|2020-09-17 19:55:00|17436.1|17434.6|17438.1|17436.6|17439.1|17436.7|17435.1|17433.6|342
1600409100000|2020-09-18 06:05:00|17437|17435.5|17436|17434.5|17437|17435.5|17435|17433.5|605
1600409400000|2020-09-18 06:10:00|17435.1|17433.6|17430|17428.5|17436|17434.5|17429|17427.5|1765
1600409700000|2020-09-18 06:15:00|17429|17427.5|17429|17427.5|17430|17428.5|17427|17425.4|1383
1600410000000|2020-09-18 06:20:00|17428|17426.5|17426|17424.5|17429|17427.5|17426|17424.5|1316
1600410300000|2020-09-18 06:25:00|17425|17423.5|17423|17421.5|17426|17424.5|17422|17420.5|1570
1600410600000|2020-09-18 06:30:00|17422|17420.5|17423|17421.5|17424|17422.5|17422|17420.5|1333
1600410900000|2020-09-18 06:35:00|17422.9|17421.4|17425|17423.5|17425|17423.5|17422.9|17421.4|1454
1600411200000|2020-09-18 06:40:00|17426|17424.5|17424|17422.5|17426|17424.5|17419|17417.5|2155
1600411500000|2020-09-18 06:45:00|17424.9|17423.4|17427|17425.5|17428|17426.5|17424|17422.5|1448
1600411800000|2020-09-18 06:50:00|17428|17426.5|17431|17429.5|17432|17430.5|17428|17426.5|1415
1600412100000|2020-09-18 06:55:00|17430|17428.5|17426.1|17423.6|17430.1|17428.6|17426.1|17423.6|798
1600412400000|2020-09-18 07:00:00|17426|17424.5|17422.1|17420.6|17427.1|17425.6|17421.1|17419.6|2508
1600412700000|2020-09-18 07:05:00|17423.1|17421.6|17424.1|17422.6|17425.1|17423.6|17419.1|17417.6|2656
1600413000000|2020-09-18 07:10:00|17423.1|17421.6|17426.1|17424.6|17427.1|17425.6|17422.1|17420.6|1685
1600413300000|2020-09-18 07:15:00|17425.2|17423.7|17427.1|17425.6|17430.1|17428.6|17425.2|17423.7|2455
1600413600000|2020-09-18 07:20:00|17426.1|17424.6|17425.1|17423.6|17428.1|17426.6|17423.2|17421.7|1242
1600413900000|2020-09-18 07:25:00|17426.1|17424.6|17424.1|17422.6|17426.1|17424.6|17423.2|17421.7|766
1600414200000|2020-09-18 07:30:00|17423.2|17421.7|17426.1|17424.6|17429.1|17427.6|17422.2|17420.7|2010
1600414500000|2020-09-18 07:35:00|17427.1|17425.6|17432.1|17430.6|17433.1|17431.6|17426.1|17424.6|1956
1600414800000|2020-09-18 07:40:00|17432.2|17430.7|17434.2|17432.7|17435.2|17433.7|17432.2|17430.7|2204
1600415100000|2020-09-18 07:45:00|17433.2|17431.7|17435.2|17433.7|17435.2|17433.7|17433.2|17431.7|882
1600415400000|2020-09-18 07:50:00|17436.1|17434.6|17440.2|17438.7|17441.2|17439.7|17436.1|17434.6|2668
1600415700000|2020-09-18 07:55:00|17441.2|17439.7|17443.2|17441.7|17444.3|17442.7|17440.2|17438.7|2890
1600416000000|2020-09-18 08:00:00|17444.2|17442.7|17443.2|17441.7|17444.2|17442.7|17442.2|17440.7|1874
1600416300000|2020-09-18 08:05:00|17444.2|17442.7|17442.2|17440.7|17444.2|17442.7|17440.2|17438.7|3701
1600416600000|2020-09-18 08:10:00|17443.2|17441.7|17438.2|17436.7|17444.2|17442.7|17437.2|17435.7|3930
1600416900000|2020-09-18 08:15:00|17439.2|17437.7|17434.2|17432.7|17439.2|17437.7|17434.2|17432.7|1972
1600417200000|2020-09-18 08:20:00|17435.1|17433.6|17432.3|17430.8|17436.2|17434.7|17432.1|17430.6|1900
1600417500000|2020-09-18 08:25:00|17431.3|17429.8|17427.3|17425.8|17432.3|17430.8|17426.3|17424.8|3322
1600417800000|2020-09-18 08:30:00|17428.3|17426.8|17434.3|17432.8|17435.3|17433.8|17428.3|17426.8|2822
1600418100000|2020-09-18 08:35:00|17435.3|17433.8|17436.3|17434.8|17437.3|17435.8|17434.3|17432.8|1830
1600418400000|2020-09-18 08:40:00|17436.4|17434.9|17434.3|17432.8|17437.3|17435.8|17434.3|17432.8|1236
1600418700000|2020-09-18 08:45:00|17435.3|17433.8|17438.3|17436.8|17439.3|17437.8|17434.3|17432.8|2349
1600419000000|2020-09-18 08:50:00|17440.3|17438.8|17437.3|17435.8|17442.3|17440.8|17436.3|17434.8|2527
1600419300000|2020-09-18 08:55:00|17436.3|17434.8|17436.3|17434.8|17436.3|17434.8|17433.3|17431.8|1867
1600419600000|2020-09-18 09:00:00|17435.3|17433.8|17436.3|17434.8|17438.3|17436.8|17434.3|17432.8|1993
1600419900000|2020-09-18 09:05:00|17437.3|17435.8|17435.3|17433.8|17439.2|17437.7|17434.3|17432.8|2619
1600420200000|2020-09-18 09:10:00|17434.3|17432.8|17433.3|17431.8|17435.3|17433.8|17432.3|17430.8|1868
1600420500000|2020-09-18 09:15:00|17432.5|17431|17429.3|17427.8|17433.3|17431.8|17428.3|17426.8|1807
1600420800000|2020-09-18 09:20:00|17429.5|17428|17434.4|17431.9|17434.4|17432.9|17429.3|17427.8|1555
1600421100000|2020-09-18 09:25:00|17433.4|17432.9|17433.4|17431.9|17436.4|17434.9|17433.4|17431.9|1187
1600421400000|2020-09-18 09:30:00|17434.4|17432.9|17439.4|17437.9|17439.4|17437.9|17434.4|17432.9|1699
1600421700000|2020-09-18 09:35:00|17440.4|17438.9|17440.4|17438.9|17441.4|17439.9|17439.4|17437.9|1379
1600422000000|2020-09-18 09:40:00|17440.3|17438.8|17445.4|17443.9|17446.4|17444.9|17439.4|17437.9|1731
1600422300000|2020-09-18 09:45:00|17446.3|17444.8|17448.4|17446.9|17448.4|17446.9|17444.3|17442.8|4287
1600422600000|2020-09-18 09:50:00|17449.3|17446.8|17449.4|17447.9|17451.4|17449.9|17448.4|17446.8|4248
1600422900000|2020-09-18 09:55:00|17450.3|17448.8|17455.4|17453.9|17455.4|17453.9|17449.4|17447.9|3371
1600423200000|2020-09-18 10:00:00|17455.5|17454|17453.4|17451.9|17458.4|17456.9|17453.4|17451.9|2754
1600423500000|2020-09-18 10:05:00|17454.4|17452.9|17458.4|17456.9|17459.4|17457.9|17453.4|17451.9|3312
1600423800000|2020-09-18 10:10:00|17457.4|17455.9|17450.4|17448.9|17457.4|17455.9|17450.4|17448.9|3828
1600424100000|2020-09-18 10:15:00|17451.3|17449.8|17452.4|17450.9|17453.4|17451.9|17450.4|17448.9|3075
1600424400000|2020-09-18 10:20:00|17453.4|17451.9|17457.5|17456|17458.5|17457|17451.4|17449.9|2975
1600424700000|2020-09-18 10:25:00|17456.6|17455.1|17457.5|17456|17459.5|17458|17456.5|17455|2052
1600425000000|2020-09-18 10:30:00|17456.5|17455|17457.5|17456|17458.5|17457|17456.5|17455|1921
1600425300000|2020-09-18 10:35:00|17456.6|17455.1|17460.5|17459|17462.5|17461|17456.5|17455|3310
1600425600000|2020-09-18 10:40:00|17461.5|17460|17460.5|17459|17462.5|17461|17459.5|17458|1698
1600425900000|2020-09-18 10:45:00|17461.5|17460|17459.5|17458|17462.4|17460.9|17459.5|17458|1346
1600426200000|2020-09-18 10:50:00|17460.5|17459|17461.5|17460|17462.5|17461|17460.5|17458.9|1255
1600426500000|2020-09-18 10:55:00|17460.5|17459|17462.5|17461|17464.5|17463|17459.6|17458.1|1831
1600426800000|2020-09-18 11:00:00|17463.5|17462|17465.5|17464|17465.5|17464|17463.5|17462|2510
1600427100000|2020-09-18 11:05:00|17464.5|17463|17464.5|17463|17465.5|17464|17463.5|17462|1544
1600427400000|2020-09-18 11:10:00|17463.5|17462|17464.5|17463|17464.5|17463|17461.5|17460|1630
1600427700000|2020-09-18 11:15:00|17465.4|17463.9|17464.5|17463|17465.5|17464|17464.5|17463|1356
1600428000000|2020-09-18 11:20:00|17463.7|17462.2|17463.6|17462.1|17464.6|17463.1|17462.6|17461.1|1191
1600428300000|2020-09-18 11:25:00|17464.6|17463.1|17464.6|17463.1|17466.6|17465.1|17464.5|17462.1|1276
1600428600000|2020-09-18 11:30:00|17465.6|17464.1|17466.6|17465.1|17468.6|17467.1|17465.6|17464.1|1577
1600428900000|2020-09-18 11:35:00|17467.6|17466.1|17464.6|17463.1|17467.6|17466.1|17463.6|17462.1|1682
1600429200000|2020-09-18 11:40:00|17465.6|17464.1|17468.6|17467.1|17468.6|17467.1|17464.6|17463.1|1722
1600429500000|2020-09-18 11:45:00|17469.6|17468.1|17465.6|17464.1|17469.6|17468.1|17464.6|17463.1|2023
1600429800000|2020-09-18 11:50:00|17465.5|17464|17463.6|17462.1|17465.6|17464.1|17462.6|17460.2|3204
1600430100000|2020-09-18 11:55:00|17464.6|17463.1|17462.6|17461.1|17464.6|17463.1|17461.6|17460.1|1258
1600430400000|2020-09-18 12:00:00|17463.6|17462.1|17460.6|17459.1|17464.6|17463.1|17459.6|17458.1|2916
1600430700000|2020-09-18 12:05:00|17460.7|17459.2|17461.6|17460.1|17462.6|17461.1|17460.6|17459.1|2094
1600431000000|2020-09-18 12:10:00|17462.6|17461.1|17461.6|17460.1|17462.7|17461.1|17460.6|17459.1|1505
1600431300000|2020-09-18 12:15:00|17460.8|17459.3|17461.6|17460.1|17461.6|17460.1|17459.6|17458.1|2072
1600431600000|2020-09-18 12:20:00|17462.6|17461.1|17459.7|17458.2|17463.7|17462.2|17459.7|17458.2|1530
1600431900000|2020-09-18 12:25:00|17458.7|17457.2|17461.7|17460.2|17462.7|17461.2|17458.7|17457.2|1259
1600432200000|2020-09-18 12:30:00|17462.7|17461.2|17461.7|17460.2|17462.7|17461.2|17460.7|17459.2|1390
1600432500000|2020-09-18 12:35:00|17460.7|17459.2|17461.7|17460.2|17463.7|17462.2|17459.7|17458.2|1372
1600432800000|2020-09-18 12:40:00|17460.7|17459.2|17461.7|17460.2|17461.7|17460.2|17459.7|17458.2|1004
1600433100000|2020-09-18 12:45:00|17460.7|17459.2|17462.7|17461.2|17462.7|17461.2|17460.7|17459.2|1305
1600433400000|2020-09-18 12:50:00|17461.7|17460.2|17458.7|17457.2|17461.7|17460.2|17457.7|17456.2|1134
1600433700000|2020-09-18 12:55:00|17457.7|17456.2|17456.7|17455.2|17458.7|17457.2|17456.7|17455.2|2067
1600434000000|2020-09-18 13:00:00|17457.7|17456.2|17453.7|17452.2|17457.7|17456.2|17453.7|17452.2|1672
1600434300000|2020-09-18 13:05:00|17454.6|17453.1|17455.7|17454.2|17455.7|17454.2|17453.7|17452.2|1102
1600434600000|2020-09-18 13:10:00|17454.7|17453.2|17452.7|17451.2|17455.7|17454.2|17452.7|17451.2|1738
1600434900000|2020-09-18 13:15:00|17453.7|17452.2|17445.7|17444.2|17453.7|17452.2|17442.7|17441.2|3528
1600435200000|2020-09-18 13:20:00|17446.7|17445.2|17438.8|17437.3|17447.8|17446.3|17437.8|17436.3|3693
1600435500000|2020-09-18 13:25:00|17437.8|17436.3|17444.8|17443.3|17444.8|17443.3|17437.8|17436.3|4726
1600435800000|2020-09-18 13:30:00|17443.9|17442.4|17442.8|17441.3|17444.8|17443.3|17439.8|17438.3|5994
1600436100000|2020-09-18 13:35:00|17441.9|17440.4|17447.8|17446.3|17449.8|17448.3|17441.9|17440.3|3759
1600436400000|2020-09-18 13:40:00|17446.8|17445.3|17444.8|17443.3|17447.8|17446.3|17441.8|17440.3|2798
1600436700000|2020-09-18 13:45:00|17443.8|17442.3|17448.8|17447.3|17448.8|17447.3|17442.8|17441.3|2066
1600437000000|2020-09-18 13:50:00|17449.8|17448.3|17447.8|17446.3|17450.8|17449.3|17447.8|17446.3|2370
1600437300000|2020-09-18 13:55:00|17447.9|17446.4|17447.8|17446.3|17449.8|17448.3|17447.8|17446.3|2791
1600437600000|2020-09-18 14:00:00|17448.8|17447.3|17450.8|17449.3|17451.8|17450.3|17447.8|17446.3|1699
1600437900000|2020-09-18 14:05:00|17449.8|17448.3|17453.9|17452.4|17453.9|17452.4|17449.8|17448.3|2165
1600438200000|2020-09-18 14:10:00|17453|17451.5|17449.9|17448.4|17454.9|17453.4|17448.9|17447.4|2067
1600438500000|2020-09-18 14:15:00|17449|17447.5|17444.9|17443.4|17449|17447.5|17443.9|17442.4|3377
1600438800000|2020-09-18 14:20:00|17443.9|17442.4|17439.9|17438.4|17444.9|17443.4|17438.9|17437.4|3710
1600439100000|2020-09-18 14:25:00|17438.9|17437.4|17432.9|17431.4|17438.9|17437.4|17431.9|17430.4|5433
1600439400000|2020-09-18 14:30:00|17431.9|17430.4|17433.9|17432.4|17434.9|17433.4|17431.9|17430.4|2958
1600439700000|2020-09-18 14:35:00|17432.9|17431.4|17432.9|17431.4|17435.9|17434.4|17432.9|17431.4|2613
1600440000000|2020-09-18 14:40:00|17431.9|17430.4|17431.9|17430.4|17434.1|17432.6|17430.9|17429.4|1966
1600440300000|2020-09-18 14:45:00|17430.9|17429.4|17435|17433.5|17436|17434.5|17430.9|17429.4|2565
1600440600000|2020-09-18 14:50:00|17436|17434.5|17433|17431.5|17436|17434.5|17431|17429.5|2357
1600440900000|2020-09-18 14:55:00|17432|17430.5|17433|17431.5|17436|17434.5|17431|17429.5|3032
1600441200000|2020-09-18 15:00:00|17433.5|17431|17433|17431.5|17433.5|17431.5|17430|17428.5|2346
1600441500000|2020-09-18 15:05:00|17432.9|17431.4|17432|17430.5|17433|17431.5|17429|17427.5|2871
1600441800000|2020-09-18 15:10:00|17433|17431.5|17434|17432.5|17435|17433.5|17432|17430.5|2477
1600442100000|2020-09-18 15:15:00|17433|17431.5|17433|17431.5|17435|17433.5|17432|17430.5|2436
1600442400000|2020-09-18 15:20:00|17432.9|17431.4|17431|17429.5|17433|17431.5|17430|17428.5|1594
1600442700000|2020-09-18 15:25:00|17430|17428.5|17428|17426.5|17431|17429.5|17428|17426.5|1189
1600443000000|2020-09-18 15:30:00|17427|17425.5|17429|17427.5|17429|17427.5|17427|17425.5|1474
1600443300000|2020-09-18 15:35:00|17430|17426.5|17432|17430.5|17433|17431.5|17429|17426.5|1961
1600443600000|2020-09-18 15:40:00|17432.2|17430.7|17435|17433.5|17436|17434.5|17431|17429.5|1727
1600443900000|2020-09-18 15:45:00|17434|17432.5|17433.1|17431.6|17435.1|17433.6|17433|17431.5|607
1600444200000|2020-09-18 15:50:00|17432.2|17430.7|17431.1|17429.6|17433.1|17431.6|17430.1|17428.6|917
1600444500000|2020-09-18 15:55:00|17431.9|17430.4|17430.1|17428.6|17432.1|17430.6|17430.1|17428.6|2650
1600444800000|2020-09-18 16:00:00|17431.1|17429.6|17430.1|17428.6|17431.1|17429.6|17430.1|17428.6|1018
1600445100000|2020-09-18 16:05:00|17429.2|17427.7|17428.1|17426.6|17430.1|17428.6|17427.1|17425.6|1489
1600445400000|2020-09-18 16:10:00|17427.1|17425.6|17430.1|17428.6|17430.1|17428.6|17427.1|17425.6|574
1600445700000|2020-09-18 16:15:00|17430.2|17428.7|17431.1|17429.6|17431.1|17429.6|17430.2|17428.7|370
1600446000000|2020-09-18 16:20:00|17432|17430.5|17432.1|17430.6|17433.1|17431.6|17431.1|17429.6|683
1600446300000|2020-09-18 16:25:00|17433.1|17431.6|17430.1|17428.6|17433.1|17431.6|17429.1|17427.6|450
1600446600000|2020-09-18 16:30:00|17430.2|17428.7|17431.1|17429.6|17431.1|17429.6|17430.1|17428.6|644
1600446900000|2020-09-18 16:35:00|17432.1|17430.6|17433.1|17431.6|17434.1|17432.6|17432.1|17430.6|763
1600447200000|2020-09-18 16:40:00|17434.1|17432.6|17436.1|17434.6|17437.1|17435.6|17434.1|17431.6|809
1600447500000|2020-09-18 16:45:00|17435.1|17433.6|17436.2|17434.7|17436.2|17434.7|17435.1|17433.6|378
1600447800000|2020-09-18 16:50:00|17437.2|17435.7|17435.2|17433.7|17437.2|17435.7|17435.2|17433.7|219
1600448100000|2020-09-18 16:55:00|17436.2|17434.7|17435.2|17433.7|17436.2|17434.7|17435.2|17433.7|633
1600448400000|2020-09-18 17:00:00|17435.1|17433.6|17434.2|17432.7|17436.2|17434.7|17433.2|17431.7|542
1600448700000|2020-09-18 17:05:00|17433.2|17431.7|17434.2|17432.7|17434.2|17432.7|17433.2|17431.7|71
1600449000000|2020-09-18 17:10:00|17433.2|17431.7|17432.2|17430.7|17433.2|17431.7|17432.2|17430.7|262
1600449300000|2020-09-18 17:15:00|17432.3|17430.8|17433.2|17431.7|17435.2|17433.7|17432.3|17430.8|329
1600449600000|2020-09-18 17:20:00|17434.1|17432.6|17433.2|17431.7|17434.2|17432.7|17433.2|17431.7|192
1600449900000|2020-09-18 17:25:00|17434.2|17432.7|17433.2|17431.7|17434.3|17432.8|17433.2|17431.7|349
1600450200000|2020-09-18 17:30:00|17434.1|17432.6|17434.2|17432.7|17436.2|17434.7|17433.2|17431.7|419
1600450500000|2020-09-18 17:35:00|17435.2|17433.7|17437.2|17435.7|17438.2|17436.7|17435.2|17433.7|777
1600450800000|2020-09-18 17:40:00|17438.2|17436.7|17438.2|17436.7|17440.3|17438.7|17438.2|17436.7|190
1600451100000|2020-09-18 17:45:00|17438.1|17436.6|17438.3|17436.8|17439.3|17437.8|17437.2|17435.7|118
1600451400000|2020-09-18 17:50:00|17437.3|17435.8|17436.3|17434.8|17438.3|17436.8|17436.3|17434.8|176
1600451700000|2020-09-18 17:55:00|17435.3|17433.8|17435.3|17433.8|17436.3|17434.8|17434.3|17432.7|179
1600452000000|2020-09-18 18:00:00|17435.2|17432.8|17435.3|17433.8|17435.3|17433.8|17435.2|17432.7|60
1600452300000|2020-09-18 18:05:00|17435.2|17432.8|17434.3|17432.8|17435.3|17433.8|17434.3|17432.7|90
1600452600000|2020-09-18 18:10:00|17433.4|17431.9|17433.3|17431.8|17434.4|17432.8|17433.3|17431.7|87
1600452900000|2020-09-18 18:15:00|17434.3|17432.8|17434.3|17432.8|17434.3|17432.8|17433.3|17431.8|66
1600453200000|2020-09-18 18:20:00|17433.3|17431.8|17433.3|17431.8|17434.3|17432.8|17432.3|17430.8|146
1600453500000|2020-09-18 18:25:00|17432.3|17430.8|17429.3|17427.8|17433.3|17431.8|17428.3|17426.8|395
1600453800000|2020-09-18 18:30:00|17428.4|17426.8|17427.3|17425.8|17429.3|17427.8|17427.3|17425.4|482
1600454100000|2020-09-18 18:35:00|17426.3|17424.8|17427.3|17425.8|17428.3|17426.8|17426.3|17424.8|304
1600454400000|2020-09-18 18:40:00|17428.3|17426.8|17429.3|17427.8|17430.3|17427.8|17427.3|17425.8|157
1600454700000|2020-09-18 18:45:00|17429.2|17427.7|17428.4|17426.9|17429.4|17427.9|17427.4|17425.9|145
1600455000000|2020-09-18 18:50:00|17427.4|17425.9|17428.4|17426.9|17428.4|17426.9|17426.4|17424.9|334
1600455300000|2020-09-18 18:55:00|17427.5|17426|17429.4|17427.9|17430.4|17427.9|17427.4|17425.8|209
1600455600000|2020-09-18 19:00:00|17430.3|17428.8|17429.4|17427.9|17430.4|17428.9|17427.4|17425.9|116
1600455900000|2020-09-18 19:05:00|17430.4|17428.9|17431.4|17429.9|17432.4|17430.9|17429.4|17427.9|741
1600456200000|2020-09-18 19:10:00|||||||||58
1600456500000|2020-09-18 19:15:00|17430.4|17428.9|17428.4|17426.9|17431.4|17429.9|17428.4|17426.9|212
1600456800000|2020-09-18 19:20:00|17429.4|17427.9|17428.4|17426.9|17430.5|17428.9|17428.4|17426.9|92
1600457100000|2020-09-18 19:25:00|17427.4|17425.9|17426.4|17424.9|17427.4|17426.9|17426.4|17424.9|72
1600457400000|2020-09-18 19:30:00|17427.4|17425.9|17426.4|17424.9|17427.4|17425.9|17425.4|17423.9|163
1600457700000|2020-09-18 19:35:00|17427.4|17425.9|17425.4|17423.9|17427.5|17425.9|17425.4|17423.9|90
1600458000000|2020-09-18 19:40:00|17426.4|17424.9|17425.4|17423.9|17426.4|17424.9|17424.4|17422.9|244
1600458300000|2020-09-18 19:45:00|17424.4|17422.9|17427.5|17426|17427.5|17426|17424.4|17422.9|238
1600458600000|2020-09-18 19:50:00|17428.5|17427|17427.5|17425|17428.5|17427|17426.5|17425|194
1600458900000|2020-09-18 19:55:00|17426.5|17426|17431.5|17429|17431.5|17430|17426.5|17424.9|509
1600668300000|2020-09-21 06:05:00|17434.3|17432.8|17436.3|17434.8|17437.3|17435.8|17430.3|17428.8|1559
1600668600000|2020-09-21 06:10:00|17435.3|17433.8|17435.3|17433.8|17437.4|17435.8|17432.2|17429.8|1929
1600668900000|2020-09-21 06:15:00|17436.3|17434.8|17433.3|17431.8|17437.3|17435.8|17431.4|17429.9|1029
1600669200000|2020-09-21 06:20:00|17434.3|17432.8|17439.3|17436.8|17439.4|17436.9|17433.3|17431.8|1003
1600669500000|2020-09-21 06:25:00|17438.3|17436.9|17441.4|17439.9|17445.3|17443.8|17437.3|17435.8|1416
1600669800000|2020-09-21 06:30:00|17440.4|17438.9|17439.4|17437.9|17442.4|17440.9|17437.4|17435.9|524
1600670100000|2020-09-21 06:35:00|17440.4|17438.9|17439.4|17437.9|17442.4|17440.9|17438.4|17436.9|604
1600670400000|2020-09-21 06:40:00|17438.5|17437|17438.4|17436.9|17439.4|17437.9|17436.4|17434.9|392
1600670700000|2020-09-21 06:45:00|17439.4|17437.9|17437.4|17435.9|17439.4|17437.9|17437.4|17435.8|552
1600671000000|2020-09-21 06:50:00|17438.4|17436.9|17435.4|17433.9|17438.4|17436.9|17434.4|17432.9|862
1600671300000|2020-09-21 06:55:00|17436.4|17434.9|17435.4|17433.9|17436.5|17434.9|17433.4|17431.9|1875
1600671600000|2020-09-21 07:00:00|17434.5|17433|17430.4|17428.9|17437.4|17435.9|17430.4|17428.9|2937
1600671900000|2020-09-21 07:05:00|17431.4|17429.9|17436.4|17434.9|17438.4|17436.9|17428.4|17426.9|2717
1600672200000|2020-09-21 07:10:00|17435.4|17433.9|17447.4|17444.9|17447.4|17445.9|17434.4|17432.9|3107
1600672500000|2020-09-21 07:15:00|17446.4|17445.9|17448.4|17446.9|17451.3|17449.8|17444.4|17442.9|4302
1600672800000|2020-09-21 07:20:00|17449.4|17447.9|17457.4|17455.9|17458.4|17456.9|17448.6|17446.9|4576
1600673100000|2020-09-21 07:25:00|17458.3|17456.8|17457.5|17456|17460.5|17459|17456.4|17454.9|3921
1600673400000|2020-09-21 07:30:00|17458.5|17457|17467.5|17466|17468.5|17467|17458.5|17457|4527
1600673700000|2020-09-21 07:35:00|17467.6|17466.1|17469.5|17468|17472.5|17471|17467.5|17466|3755
1600674000000|2020-09-21 07:40:00|17470.5|17469|17468.5|17467|17471.5|17470|17465.5|17464|3466
1600674300000|2020-09-21 07:45:00|17467.5|17466|17469.5|17468|17471.5|17470|17467.5|17465.9|3070
1600674600000|2020-09-21 07:50:00|17470.5|17469|17464.5|17463|17471.6|17470|17464.5|17463|3200
1600674900000|2020-09-21 07:55:00|17463.6|17462.1|17461.5|17460|17464.5|17463|17461.5|17460|3633
1600675200000|2020-09-21 08:00:00|17462.4|17460.9|17467.5|17466|17469.5|17468|17461.5|17460|1647
1600675500000|2020-09-21 08:05:00|17466.5|17465|17468.5|17467|17469.5|17468|17466.5|17465|1481
1600675800000|2020-09-21 08:10:00|17469.5|17468|17469.7|17468.2|17471.7|17470.2|17468.5|17466.2|1860
1600676100000|2020-09-21 08:15:00|17470.7|17469.2|17470.7|17469.2|17472.7|17471.2|17469.7|17468.2|2999
1600676400000|2020-09-21 08:20:00|17469.7|17468.2|17472.7|17471.2|17472.7|17471.2|17468.7|17467.1|1907
1600676700000|2020-09-21 08:25:00|17472.5|17471|17473.7|17472.2|17478.4|17476.9|17470.7|17469.2|5985
1600677000000|2020-09-21 08:30:00|17474.6|17472.1|17474.9|17473.4|17480.9|17479.4|17473.7|17472.1|4879
1600677300000|2020-09-21 08:35:00|17475.9|17474.4|17473.9|17472.4|17478.9|17477.4|17471.9|17470.4|4292
1600677600000|2020-09-21 08:40:00|17472.9|17471.4|17475.9|17474.4|17477.8|17476.3|17472.9|17471.4|2501
1600677900000|2020-09-21 08:45:00|17477.9|17476.4|17476|17474.5|17479|17477.4|17475.9|17474.4|2434
1600678200000|2020-09-21 08:50:00|17477|17475.5|17478|17476.5|17480|17478.5|17475|17473.5|3290
1600678500000|2020-09-21 08:55:00|17479|17477.5|17475|17473.5|17479|17477.5|17474|17472.5|2851
1600678800000|2020-09-21 09:00:00|17476|17474.5|17473|17471.5|17476|17474.5|17473|17471.5|2684
1600679100000|2020-09-21 09:05:00|17474|17472.5|17470|17468.5|17474.1|17472.5|17470|17468.5|2776
1600679400000|2020-09-21 09:10:00|17469|17467.5|17470|17468.5|17470|17468.5|17466|17464.4|3673
1600679700000|2020-09-21 09:15:00|17470.8|17469.3|17468|17466.5|17472|17470.5|17468|17466.5|2998
1600680000000|2020-09-21 09:20:00|17469|17467.5|17469|17467.5|17470|17468.5|17467|17465.5|2146
1600680300000|2020-09-21 09:25:00|17469.2|17467.7|17474|17472.5|17477|17475.5|17469|17467.5|2808
1600680600000|2020-09-21 09:30:00|17475|17473.5|17475|17473.5|17475|17473.5|17471|17469.5|2792
1600680900000|2020-09-21 09:35:00|17476|17474.5|17474|17472.5|17476|17474.5|17472|17470.5|2418
1600681200000|2020-09-21 09:40:00|17474.9|17473.4|17477|17475.5|17479|17477.5|17474|17472.5|3985
1600681500000|2020-09-21 09:45:00|17478|17476.5|17477.1|17475.6|17480.1|17478.6|17476|17474.5|2581
1600681800000|2020-09-21 09:50:00|17476.1|17474.6|17469.1|17467.6|17476.1|17474.6|17469.1|17467.6|3042
1600682100000|2020-09-21 09:55:00|17468.1|17466.6|17472.1|17470.6|17473.1|17471.6|17467.1|17465.6|3444
1600682400000|2020-09-21 10:00:00|17471.1|17469.6|17469.1|17467.6|17472.1|17470.6|17465.1|17463.6|4553
1600682700000|2020-09-21 10:05:00|17469.9|17468.4|17474.1|17472.6|17477.1|17475.6|17467.1|17465.6|5598
1600683000000|2020-09-21 10:10:00|17475.1|17473.6|17482.1|17480.6|17483.1|17481.6|17475.1|17473.6|3573
1600683300000|2020-09-21 10:15:00|17483.1|17481.6|17491.1|17489.6|17497.1|17495.6|17482.1|17480.6|10691
1600683600000|2020-09-21 10:20:00|17492.1|17490.6|17495.1|17493.6|17495.2|17493.6|17491.1|17489.6|4269
1600683900000|2020-09-21 10:25:00|17494.1|17492.6|17495.8|17494.3|17496.8|17495.3|17493.1|17491.6|3679
1600684200000|2020-09-21 10:30:00|17496.8|17495.3|17492|17490.5|17499.8|17498.3|17491.8|17490.3|4611
1600684500000|2020-09-21 10:35:00|17493|17491.4|17490|17488.5|17494|17492.5|17489|17487.5|2106
1600684800000|2020-09-21 10:40:00|17490.1|17488.6|17490|17488.5|17493|17491.5|17489|17487.5|2996
1600685100000|2020-09-21 10:45:00|17491|17489.5|17495|17493.5|17498|17496.5|17491|17489.5|3966
1600685400000|2020-09-21 10:50:00|17495.9|17494.4|17497.1|17495.6|17498|17496.5|17495|17493.5|3097
1600685700000|2020-09-21 10:55:00|17496.1|17494.6|17496.1|17494.6|17496.1|17494.6|17494.1|17492.6|2511
1600686000000|2020-09-21 11:00:00|17497.1|17495.6|17494.1|17492.6|17498.1|17496.6|17493.1|17491.6|1455
1600686300000|2020-09-21 11:05:00|17496.1|17494.6|17495.1|17493.6|17497.1|17495.6|17493.1|17491.6|2336
1600686600000|2020-09-21 11:10:00|17494.1|17492.6|17488.2|17486.7|17495.1|17493.6|17487.2|17485.7|4243
1600686900000|2020-09-21 11:15:00|17489.2|17487.7|17489.2|17487.7|17491.2|17489.7|17487.2|17485.7|3577
1600687200000|2020-09-21 11:20:00|17490.2|17488.6|17488.3|17486.8|17490.3|17488.8|17486.3|17484.8|1391
1600687500000|2020-09-21 11:25:00|17489.3|17487.8|17489.1|17487.6|17491.3|17489.8|17486.1|17484.6|2229
1600687800000|2020-09-21 11:30:00|17490.1|17488.6|17489.1|17487.6|17493.1|17491.6|17489.1|17487.6|1381
1600688100000|2020-09-21 11:35:00|17490.1|17488.6|17487.1|17485.6|17491.1|17489.6|17487.1|17485.6|1479
1600688400000|2020-09-21 11:40:00|17486.3|17484.8|17488.1|17486.6|17490.1|17488.6|17485.1|17483.6|1878
1600688700000|2020-09-21 11:45:00|17489.1|17487.6|17491.2|17489.7|17491.2|17489.7|17488.1|17486.6|486
1600689000000|2020-09-21 11:50:00|17490.2|17488.7|17487.2|17485.7|17491.2|17489.7|17486.2|17484.7|1068
1600689300000|2020-09-21 11:55:00|17488.2|17486.7|17486.2|17484.7|17490.2|17488.7|17485.2|17483.7|764
1600689600000|2020-09-21 12:00:00|17487.2|17485.7|17486.2|17484.7|17487.2|17485.7|17485.2|17483.7|1182
1600689900000|2020-09-21 12:05:00|17487.2|17485.7|17488.2|17486.7|17488.2|17486.7|17485.2|17483.7|2289
1600690200000|2020-09-21 12:10:00|17487.2|17485.7|17486.2|17484.7|17489.2|17487.7|17485.2|17483.7|1077
1600690500000|2020-09-21 12:15:00|17487.2|17485.7|17486.2|17484.7|17489.2|17487.7|17483.2|17481.7|2023
1600690800000|2020-09-21 12:20:00|17488.1|17486.6|17495.2|17493.7|17496.3|17494.7|17487.2|17485.7|2357
1600691100000|2020-09-21 12:25:00|17494.2|17492.7|17495.2|17493.7|17497.2|17495.7|17493.2|17491.7|2010
1600691400000|2020-09-21 12:30:00|17496.1|17494.6|17498.2|17496.7|17499.2|17497.7|17495.2|17493.7|1699
1600691700000|2020-09-21 12:35:00|17497.2|17495.7|17497.2|17495.7|17499.2|17497.7|17496.2|17494.7|1377
1600692000000|2020-09-21 12:40:00|17498.2|17496.7|17496.2|17494.7|17498.2|17496.7|17495.2|17493.7|1314
1600692300000|2020-09-21 12:45:00|17497.2|17495.7|17498.3|17496.8|17500.2|17498.7|17496.2|17494.7|1561
1600692600000|2020-09-21 12:50:00|17497.3|17495.8|17494.4|17492.9|17498.3|17496.8|17492.4|17490.9|3930
1600692900000|2020-09-21 12:55:00|17493.6|17492.1|17493.4|17491.9|17495.4|17493.9|17491.4|17489.9|1983
1600693200000|2020-09-21 13:00:00|17493.6|17492.1|17501.1|17499.6|17504.8|17503.3|17493.4|17491.9|4944
1600693500000|2020-09-21 13:05:00|17502.1|17500.6|17498.4|17496.9|17503|17501.5|17497.4|17495.9|7569
1600693800000|2020-09-21 13:10:00|17499.3|17497.8|17497.4|17495.9|17500.3|17498.7|17495.4|17493.9|2575
1600694100000|2020-09-21 13:15:00|17498.3|17496.8|17498.4|17496.9|17500.2|17498.7|17496.4|17494.9|1974
1600694400000|2020-09-21 13:20:00|17499.3|17497.8|17497.5|17496|17499.3|17497.8|17492.5|17491|3606
1600694700000|2020-09-21 13:25:00|17496.5|17495|17489.5|17488|17496.5|17495|17488.5|17487|3576
1600695000000|2020-09-21 13:30:00|17490.3|17488.8|17488.5|17487|17491.6|17490.1|17483.5|17482|7015
1600695300000|2020-09-21 13:35:00|17488.6|17487.1|17494.5|17493|17497.5|17496|17488.6|17487.1|3727
1600695600000|2020-09-21 13:40:00|17494.3|17492.8|17502.1|17500.6|17503.1|17501.6|17493.5|17492|4371
1600695900000|2020-09-21 13:45:00|17503.1|17501.6|17500.3|17498.8|17504.1|17502.5|17499.4|17497.9|3158
1600696200000|2020-09-21 13:50:00|17501.2|17499.7|17504.6|17503.1|17505.5|17503.9|17500.3|17498.7|3401
1600696500000|2020-09-21 13:55:00|17505.4|17503.9|17503.8|17502.3|17507.1|17505.6|17502.9|17501.3|3921
1600696800000|2020-09-21 14:00:00|17502.9|17501.4|17509.4|17507.9|17510.3|17508.8|17502.9|17501.4|4703
1600697100000|2020-09-21 14:05:00|17508.5|17507|17506.8|17505.3|17510.2|17508.7|17505|17503.5|5183
1600697400000|2020-09-21 14:10:00|17505.9|17504.4|17507.7|17506.2|17507.7|17506.2|17505.9|17504.4|2120
1600697700000|2020-09-21 14:15:00|17508.6|17506.1|17514|17512.5|17514|17512.5|17505.9|17504.4|5119
1600698000000|2020-09-21 14:20:00|17513.1|17511.6|17514.9|17513.4|17516.7|17515.2|17513.1|17511.6|4043
1600698300000|2020-09-21 14:25:00|17514.8|17513.3|17517.9|17516.4|17518.8|17517.3|17513.1|17511.6|2793
1600698600000|2020-09-21 14:30:00|17517|17515.4|17517.8|17516.3|17518.8|17517.3|17514.1|17512.6|3055
1600698900000|2020-09-21 14:35:00|17516.9|17515.4|17514.1|17512.6|17518.7|17517.2|17514.1|17512.6|4062
1600699200000|2020-09-21 14:40:00|17513.1|17511.6|17514.1|17512.6|17514.1|17512.6|17509.4|17507.9|2987
1600699500000|2020-09-21 14:45:00|17513.2|17511.7|17507.6|17506.1|17514.1|17512.6|17505.6|17504.1|3011
1600699800000|2020-09-21 14:50:00|17508.5|17507|17507.6|17506.1|17509.5|17508|17505.8|17504.3|3469
1600700100000|2020-09-21 14:55:00|17506.6|17505.1|17507.6|17506.1|17508.6|17507.1|17505.6|17504.1|1992
1600700400000|2020-09-21 15:00:00|17506.8|17505.1|17505.6|17504.1|17508.5|17507|17504.6|17503.1|3346
1600700700000|2020-09-21 15:05:00|17504.6|17503.1|17499.6|17498.1|17505.6|17504.1|17497.6|17496.1|4786
1600701000000|2020-09-21 15:10:00|17498.8|17497.3|17498.7|17497.2|17503.7|17502|17498.6|17497.1|4522
1600701300000|2020-09-21 15:15:00|17499.7|17498.2|17501.7|17500.2|17502.7|17501.2|17499.7|17498.2|4947
1600701600000|2020-09-21 15:20:00|17501.5|17500|17500.7|17499.2|17501.7|17500.2|17498.7|17497.2|3899
1600701900000|2020-09-21 15:25:00|17500.8|17499.3|17502.7|17501.2|17504.7|17503.2|17500.7|17499.2|1954
1600702200000|2020-09-21 15:30:00|17501.8|17500.3|17503.7|17502.2|17503.7|17502.2|17498.7|17497.2|2912
1600702500000|2020-09-21 15:35:00|17502.7|17501.2|17501.7|17500.2|17503.7|17502.2|17500.7|17499.2|1758
1600702800000|2020-09-21 15:40:00|17502.6|17501.1|17501.7|17500.2|17502.7|17501.2|17500.7|17499.2|1341
1600703100000|2020-09-21 15:45:00|17502.7|17501.2|17502.7|17501.2|17503.8|17502.2|17499.9|17498.2|1510
1600703400000|2020-09-21 15:50:00|17503.7|17502.2|17503.7|17502.2|17504.7|17503.2|17502.7|17501.1|581
1600703700000|2020-09-21 15:55:00|17504.7|17503.2|17504.7|17503.2|17504.9|17503.4|17503.7|17502.2|647
1600704000000|2020-09-21 16:00:00|17503.7|17502.2|17500.7|17499.2|17503.7|17502.2|17500.7|17499.2|1012
1600704300000|2020-09-21 16:05:00|17499.9|17498.4|17496|17494.5|17499.9|17498.4|17496|17494.5|1816
1600704600000|2020-09-21 16:10:00|17496.1|17494.6|17496|17494.5|17496.9|17495.4|17495.1|17493.6|1929
1600704900000|2020-09-21 16:15:00|17495.1|17493.6|17492.3|17490.8|17496|17494.5|17491.4|17489.9|1510
1600705200000|2020-09-21 16:20:00|17491.4|17489.9|17490|17488.5|17493.3|17491.7|17490|17488.5|1379
1600705500000|2020-09-21 16:25:00|17490.9|17489.4|17491.9|17490.4|17491.9|17490.4|17490|17488.5|539
1600705800000|2020-09-21 16:30:00|17490.9|17489.4|17490.9|17489.4|17492.7|17491.2|17490.9|17489.4|674
1600706100000|2020-09-21 16:35:00|17491|17489.5|17490|17488.5|17491|17489.5|17490|17488.5|443
1600706400000|2020-09-21 16:40:00|17489.1|17487.6|17490|17488.5|17491|17489.5|17489.1|17487.6|340
1600706700000|2020-09-21 16:45:00|17490.1|17487.6|17490|17488.5|17490.1|17488.5|17489.1|17487.6|356
1600707000000|2020-09-21 16:50:00|17490.1|17488.6|17490.1|17488.6|17490.1|17488.6|17490.1|17488.6|280
1600707300000|2020-09-21 16:55:00|||||||||483
1600707600000|2020-09-21 17:00:00|17490.9|17489.4|17493.1|17491.6|17493.1|17491.6|17490.9|17489.4|337
1600707900000|2020-09-21 17:05:00|17494|17492.5|17494.9|17493.4|17494.9|17493.4|17491.9|17490.4|527
1600708200000|2020-09-21 17:10:00|17495.8|17494.3|17493.9|17492.4|17496.9|17495.4|17493.9|17492.4|243
1600708500000|2020-09-21 17:15:00|17494.9|17493.4|17493.8|17492.3|17494.9|17493.4|17493.8|17492.3|46
1600708800000|2020-09-21 17:20:00|17493|17491.5|17492.8|17491.3|17493|17491.5|17491.9|17490.4|88
1600709100000|2020-09-21 17:25:00|17491.9|17490.4|17491.9|17490.4|17492.9|17490.5|17491.9|17490.3|51
1600709400000|2020-09-21 17:30:00|17492.8|17491.3|17492.8|17490.3|17492.9|17491.3|17491.8|17490.3|358
1600709700000|2020-09-21 17:35:00|17493.8|17491.3|17493.8|17492.3|17493.8|17492.3|17492.8|17491.3|231
1600710000000|2020-09-21 17:40:00|17492.8|17491.3|17495.8|17493.3|17495.8|17494.3|17492.8|17491.2|229
1600710300000|2020-09-21 17:45:00|17494.8|17494.1|17493.8|17492.3|17495.7|17494.1|17493.7|17492.2|309
1600710600000|2020-09-21 17:50:00|17493.9|17491.4|17490.9|17489.4|17493.9|17492.1|17490.9|17489.4|410
1600710900000|2020-09-21 17:55:00|17491.9|17490.4|17490|17488.5|17491.9|17490.4|17490|17488.5|291
1600711200000|2020-09-21 18:00:00|17489.1|17487.6|17490|17488.5|17491|17489.4|17489.1|17487.6|235
1600711500000|2020-09-21 18:05:00|17491|17489.5|17490|17488.5|17491.5|17489.5|17490|17488.5|39
1600711800000|2020-09-21 18:10:00|17491|17489.5|17491|17489.5|17491|17489.5|17491|17489.5|26
1600712100000|2020-09-21 18:15:00|17490|17488.5|17491|17489.5|17491|17489.5|17490|17488.5|60
1600712400000|2020-09-21 18:20:00|17490.1|17488.6|17490.1|17488.6|17491.1|17489.5|17490.1|17488.6|229
1600712700000|2020-09-21 18:25:00|17489.1|17487.6|17491|17489.5|17491|17489.5|17489.1|17487.6|157
1600713000000|2020-09-21 18:30:00|17490.2|17488.7|17491|17489.5|17492|17489.5|17490.1|17488.6|284
1600713300000|2020-09-21 18:35:00|||||||||88
1600713600000|2020-09-21 18:40:00|17490.2|17488.7|17491|17489.5|17491.1|17489.5|17489.2|17487.6|244
1600713900000|2020-09-21 18:45:00|17491.3|17489.8|17491.5|17490|17493.4|17491.8|17490.9|17489.4|294
1600714200000|2020-09-21 18:50:00|17492.4|17490.9|17491.5|17490|17492.4|17490.9|17491.5|17490|133
1600714500000|2020-09-21 18:55:00|17490.8|17489.3|17488.9|17487.4|17490.9|17489.4|17488.9|17487.4|230
1600714800000|2020-09-21 19:00:00|||||||||216
1600715100000|2020-09-21 19:05:00|17488.8|17487.3|17488.6|17487.1|17488.8|17487.3|17488.6|17487.1|64
1600715400000|2020-09-21 19:10:00|||||||||151
1600715700000|2020-09-21 19:15:00|17487.7|17486.2|17485.9|17484.4|17487.7|17486.2|17485.9|17484.4|168
1600716000000|2020-09-21 19:20:00|17486.8|17485.3|17480.9|17479.4|17486.8|17485.3|17480.9|17479.4|820
1600716300000|2020-09-21 19:25:00|17481.8|17480.3|17483|17481.5|17483|17481.5|17480.9|17479.4|429
1600716600000|2020-09-21 19:30:00|17482|17480.5|17483|17481.5|17484|17482.5|17482|17480.5|356
1600716900000|2020-09-21 19:35:00|17484|17482.5|17484|17482.5|17484|17482.5|17483|17481.5|142
1600717200000|2020-09-21 19:40:00|17483.9|17481.5|17485.9|17484.4|17486.8|17485.3|17483|17481.4|642
1600717500000|2020-09-21 19:45:00|17486|17483.5|17483|17481.5|17486|17484.4|17482|17480.5|493
1600717800000|2020-09-21 19:50:00|17482|17480.5|17482|17480.5|17482|17480.5|17479|17477.5|687
1600718100000|2020-09-21 19:55:00|17483|17480.4|17485|17482.5|17485.9|17483.5|17482|17480.4|366
1600754700000|2020-09-22 06:05:00|17487.8|17486.3|17492.8|17491.3|17494.8|17492.3|17487.8|17486.3|1083
1600755000000|2020-09-22 06:10:00|17493.7|17492.2|17491.8|17490.3|17493.8|17492.3|17489.7|17488.2|895
1600755300000|2020-09-22 06:15:00|17490.8|17489.3|17493.8|17492.3|17493.8|17492.3|17490.8|17489.3|553
1600755600000|2020-09-22 06:20:00|17494.8|17493.3|17497.9|17496.4|17497.9|17496.4|17493.8|17492.3|1088
1600755900000|2020-09-22 06:25:00|17498.7|17497.2|17496.9|17494.4|17498.9|17497.4|17491.9|17489.9|1944
1600756200000|2020-09-22 06:30:00|17496|17494.5|17496.9|17495.4|17497.9|17496.4|17493.9|17492.4|1729
1600756500000|2020-09-22 06:35:00|17497.9|17496.4|17494.9|17493.4|17499.9|17498.4|17493.8|17491.4|1864
1600756800000|2020-09-22 06:40:00|17495|17493.5|17497.9|17496.4|17498.8|17496.4|17494.9|17493.4|1413
1600757100000|2020-09-22 06:45:00|17498.9|17497.4|17498.9|17497.4|17500.9|17499.4|17497.9|17496.4|1190
1600757400000|2020-09-22 06:50:00|17498.1|17496.6|17498.9|17497.4|17498.9|17497.4|17496.9|17495.4|1096
1600757700000|2020-09-22 06:55:00|17498.7|17497.2|17494.9|17493.4|17498.9|17497.4|17494.9|17493.4|1130
1600758000000|2020-09-22 07:00:00|17495.9|17494.4|17493.2|17491.7|17496|17494.4|17488.9|17487.4|4603
1600758300000|2020-09-22 07:05:00|17493.1|17490.7|17494.2|17492.7|17495.2|17493.7|17491.2|17489.7|2741
1600758600000|2020-09-22 07:10:00|17493.2|17491.7|17495.3|17493.8|17496.3|17494.8|17491.2|17489.7|2034
1600758900000|2020-09-22 07:15:00|17496.3|17494.8|17503.3|17501.8|17505.3|17503.8|17493.3|17491.8|3643
1600759200000|2020-09-22 07:20:00|17504.3|17502.8|17496.3|17494.8|17504.3|17502.8|17494.3|17492.8|4286
1600759500000|2020-09-22 07:25:00|17495.3|17493.8|17500.3|17498.8|17503.3|17501.8|17495.3|17493.8|2813
1600759800000|2020-09-22 07:30:00|17499.4|17497.9|17505.3|17503.8|17507.3|17505.8|17496.3|17494.8|3493
1600760100000|2020-09-22 07:35:00|17504.3|17502.8|17506.3|17504.8|17510.3|17508.8|17504.3|17502.8|6425
1600760400000|2020-09-22 07:40:00|17505.3|17503.8|17506.3|17504.8|17508.4|17506.8|17503.3|17501.8|2434
1600760700000|2020-09-22 07:45:00|17505.3|17503.8|17506.3|17504.8|17509.3|17507.8|17505.3|17503.8|1831
1600761000000|2020-09-22 07:50:00|17505.3|17503.8|17493.3|17491.8|17506.3|17504.8|17492.3|17490.8|4896
1600761300000|2020-09-22 07:55:00|17493.4|17491.9|17495.3|17493.8|17495.3|17493.8|17491.3|17489.8|4683
1600761600000|2020-09-22 08:00:00|17494.3|17492.8|17493.3|17491.8|17496.3|17494.8|17491.3|17489.8|4398
1600761900000|2020-09-22 08:05:00|17492.3|17490.8|17491.4|17489.9|17492.4|17490.9|17488.3|17486.8|3004
1600762200000|2020-09-22 08:10:00|17492.2|17490.7|17492.4|17490.9|17494.4|17492.9|17490.4|17488.9|2464
1600762500000|2020-09-22 08:15:00|17493.4|17491.9|17497.4|17495.9|17499.4|17497.9|17491.2|17489.7|2618
1600762800000|2020-09-22 08:20:00|17498.4|17496.9|17500.4|17498.9|17507.5|17505.9|17497.4|17495.9|5336
1600763100000|2020-09-22 08:25:00|17501.3|17498.8|17497.4|17495.9|17501.4|17499.9|17497.4|17495.9|1980
1600763400000|2020-09-22 08:30:00|17498.4|17496.9|17493.4|17491.9|17499.2|17497.7|17492.4|17490.9|2667
1600763700000|2020-09-22 08:35:00|17494.4|17492.9|17496.4|17494.9|17497.4|17495.9|17493.4|17491.9|2563
1600764000000|2020-09-22 08:40:00|17495.4|17493.9|17499.4|17497.9|17500.4|17498.9|17495.4|17493.8|1599
1600764300000|2020-09-22 08:45:00|17500.4|17498.9|17500.4|17498.9|17502.5|17500.9|17496.4|17494.9|2767
1600764600000|2020-09-22 08:50:00|17501.4|17499|17501.4|17499.9|17503.4|17501.9|17500.4|17498.8|2037
1600764900000|2020-09-22 08:55:00|17502.4|17500.9|17497.4|17495.9|17502.4|17500.9|17497.4|17495.9|2225
1600765200000|2020-09-22 09:00:00|17498.4|17496.9|17495.4|17493.9|17500.3|17498.8|17493.4|17491.9|1850
1600765500000|2020-09-22 09:05:00|17494.4|17492.9|17499.5|17498|17500.5|17499|17494.4|17492.9|1701
1600765800000|2020-09-22 09:10:00|17498.5|17497|17495.5|17494|17498.5|17497|17492.5|17491|3756
1600766100000|2020-09-22 09:15:00|17496.4|17494.9|17493.5|17492|17496.5|17495|17492.5|17491|2031
1600766400000|2020-09-22 09:20:00|17494.5|17493|17490.5|17489|17495.6|17494.1|17489.5|17488|2289
1600766700000|2020-09-22 09:25:00|17491.5|17490|17489.5|17488|17491.5|17490|17487.5|17486|2681
1600767000000|2020-09-22 09:30:00|17488.5|17487|17485.5|17484|17489.5|17488|17483.5|17482|2522
1600767300000|2020-09-22 09:35:00|17484.7|17483.2|17485.5|17484|17487.5|17485.2|17483.5|17482|3635
1600767600000|2020-09-22 09:40:00|17486.5|17485|17488.5|17487|17489.6|17488|17486.5|17485|3108
1600767900000|2020-09-22 09:45:00|17489.5|17488|17484.5|17483|17491.6|17490|17482.5|17481|4676
1600768200000|2020-09-22 09:50:00|17483.5|17482|17481.5|17480|17484.5|17483|17480.5|17479|3143
1600768500000|2020-09-22 09:55:00|17481.4|17479.9|17484.5|17483|17484.5|17483|17481.4|17479.9|2298
1600768800000|2020-09-22 10:00:00|17485.5|17484|17488.6|17487.1|17489.5|17488|17484.5|17483|2039
1600769100000|2020-09-22 10:05:00|17489.6|17488.1|17492.6|17491.1|17494.6|17493.1|17489.6|17488|3075
1600769400000|2020-09-22 10:10:00|17491.6|17490.1|17493.6|17492.1|17493.6|17492.1|17489.6|17488.1|2472
1600769700000|2020-09-22 10:15:00|17492.6|17491.1|17491.6|17490.1|17493.6|17492.1|17491.6|17490.1|1763
1600770000000|2020-09-22 10:20:00|17492.6|17491.1|17489.6|17488.1|17492.6|17491.1|17488.6|17487.1|2657
1600770300000|2020-09-22 10:25:00|17488.6|17487.1|17486.6|17485.1|17489.6|17488.1|17486.6|17485.1|2645
1600770600000|2020-09-22 10:30:00|17485.8|17484.3|17484.6|17483.1|17485.8|17484.3|17481.6|17480.1|3443
1600770900000|2020-09-22 10:35:00|17483.6|17482.1|17487.6|17486.1|17487.6|17486.1|17483.6|17482|1551
1600771200000|2020-09-22 10:40:00|17486.6|17485.1|17487.6|17486.1|17488.6|17487.1|17484.6|17483.1|3227
1600771500000|2020-09-22 10:45:00|17486.6|17485.1|17487.6|17486.1|17489.7|17488.1|17486.6|17485.1|2463
1600771800000|2020-09-22 10:50:00|17486.6|17485.1|17486.6|17485.1|17490.6|17489.1|17486.6|17485.1|1865
1600772100000|2020-09-22 10:55:00|17487.5|17486|17482.6|17481.1|17487.6|17486.1|17480.6|17479.1|3273
1600772400000|2020-09-22 11:00:00|17483.6|17482.1|17481.7|17480.2|17483.6|17482.1|17478.7|17477.2|3584
1600772700000|2020-09-22 11:05:00|17481.6|17479.1|17478.7|17477.2|17482.7|17481.2|17477.7|17476.2|3737
1600773000000|2020-09-22 11:10:00|17479.7|17477.1|17475.7|17474.2|17479.7|17478.2|17474.7|17473.2|3987
1600773300000|2020-09-22 11:15:00|17476.7|17475.2|17474.7|17473.2|17476.7|17475.2|17472.7|17471.2|4247
1600773600000|2020-09-22 11:20:00|17475.5|17474|17476.7|17475.2|17478.7|17477.2|17474.7|17473.2|2363
1600773900000|2020-09-22 11:25:00|17475.7|17474.2|17471.5|17470|17475.7|17474.2|17470.5|17469|3240
1600774200000|2020-09-22 11:30:00|17470.6|17469.1|17473.5|17472|17473.5|17472|17470.5|17469|1714
1600774500000|2020-09-22 11:35:00|17472.6|17471.1|17473.5|17472|17476.5|17474|17471.5|17470|3480
1600774800000|2020-09-22 11:40:00|17472.6|17471.1|17473.5|17472|17474.3|17472.8|17471.5|17470|3380
1600775100000|2020-09-22 11:45:00|17472.5|17471|17471.7|17470.2|17472.5|17471|17467.7|17466.2|7490
1600775400000|2020-09-22 11:50:00|17472.6|17471.1|17471.7|17470.2|17476.7|17475.2|17466.7|17465.2|10742
1600775700000|2020-09-22 11:55:00|17472.7|17471.2|17472.8|17471.3|17474.8|17473.3|17469.7|17468.2|4597
1600776000000|2020-09-22 12:00:00|17473.7|17472.2|17476.8|17475.3|17476.8|17475.3|17472.8|17471.2|4409
1600776300000|2020-09-22 12:05:00|17477.7|17476.2|17478.8|17477.3|17484.8|17483.3|17476.8|17475.3|9137
1600776600000|2020-09-22 12:10:00|17477.9|17476.3|17481.8|17480.3|17481.8|17480.3|17476.8|17475.3|2877
1600776900000|2020-09-22 12:15:00|17480.8|17479.3|17482.8|17481.3|17484.8|17483.3|17480.8|17479.3|3792
1600777200000|2020-09-22 12:20:00|17483.8|17482.3|17481.8|17480.3|17484.8|17482.3|17480.8|17479.3|1327
1600777500000|2020-09-22 12:25:00|17482.6|17481.1|17479.8|17478.3|17482.8|17481.3|17476.8|17475.3|2098
1600777800000|2020-09-22 12:30:00|17478.8|17477.3|17473.8|17472.3|17479.8|17478.3|17471.8|17470.3|5637
1600778100000|2020-09-22 12:35:00|17474.8|17473.3|17475.8|17474.3|17477.8|17476.3|17473.8|17472.3|3396
1600778400000|2020-09-22 12:40:00|17475.7|17474.2|17476.8|17475.3|17477.8|17476.3|17472.8|17471.3|2449
1600778700000|2020-09-22 12:45:00|17475.8|17474.3|17475.8|17474.3|17477.8|17476.3|17473.8|17472.3|2902
1600779000000|2020-09-22 12:50:00|17476.7|17475.2|17479.8|17478.3|17481.8|17480.3|17475.8|17474.3|2590
1600779300000|2020-09-22 12:55:00|17478.8|17477.3|17480.9|17479.4|17480.9|17479.4|17474.9|17473.4|1816
1600779600000|2020-09-22 13:00:00|17480|17478.5|17475.9|17474.4|17481|17479.5|17474.9|17473.4|3403
1600779900000|2020-09-22 13:05:00|17475|17473.5|17470.9|17469.4|17475|17473.5|17467.9|17466.4|3669
1600780200000|2020-09-22 13:10:00|17471.9|17470.4|17467.9|17466.4|17471.9|17470.4|17467.9|17466.4|2312
1600780500000|2020-09-22 13:15:00|17466.9|17465.4|17466.9|17465.4|17468.9|17467.4|17464.9|17463.4|3630
1600780800000|2020-09-22 13:20:00|17465.9|17464.4|17466.9|17465.4|17469.9|17468.4|17465.9|17464.4|2851
1600781100000|2020-09-22 13:25:00|17465.9|17464.4|17468.9|17467.4|17469.9|17468.4|17464.9|17463.4|1475
1600781400000|2020-09-22 13:30:00|17469.7|17468.2|17473.7|17472.2|17473.8|17472.2|17466.7|17465.1|4131
1600781700000|2020-09-22 13:35:00|17474.6|17472.1|17471.7|17470.2|17476.7|17475.2|17470.7|17469.2|3505
1600782000000|2020-09-22 13:40:00|17470.7|17469.2|17467.7|17466.2|17471.7|17470.2|17466.7|17465.2|3268
1600782300000|2020-09-22 13:45:00|17466.7|17465.2|17470.7|17469.2|17470.7|17469.2|17462.7|17461.2|3757
1600782600000|2020-09-22 13:50:00|17471.7|17470|17477.7|17476.2|17478.7|17477.2|17471.5|17470|4472
1600782900000|2020-09-22 13:55:00|17478.7|17477.2|17477.7|17476.2|17480.7|17479.2|17477.7|17476.2|2294
1600783200000|2020-09-22 14:00:00|17478.7|17477.2|17475.7|17474.2|17480.7|17479.2|17475.7|17474.2|3393
1600783500000|2020-09-22 14:05:00|17474.7|17473.2|17474.7|17473.2|17476.7|17475.2|17472.7|17471.2|2902
1600783800000|2020-09-22 14:10:00|17474.8|17472.3|17477.7|17476.2|17478.7|17477.2|17471.7|17470.2|3951
1600784100000|2020-09-22 14:15:00|17478.7|17475.2|17469.8|17468.3|17478.7|17476.2|17467.9|17466.4|5029
1600784400000|2020-09-22 14:20:00|17468.8|17467.3|17472.8|17471.3|17473.8|17472.3|17467.8|17466.3|2755
1600784700000|2020-09-22 14:25:00|17471.8|17470.3|17472.8|17471.3|17474.8|17473.3|17471.8|17470.3|1760
1600785000000|2020-09-22 14:30:00|17471.8|17470.3|17469.8|17468.3|17471.8|17470.3|17468.8|17467.2|2124
1600785300000|2020-09-22 14:35:00|17469.7|17467.2|17470.8|17469.3|17471.8|17470.3|17467.8|17466.3|2037
1600785600000|2020-09-22 14:40:00|17471.8|17470.3|17473.8|17472.3|17475.8|17474.3|17470.8|17469.3|3441
1600785900000|2020-09-22 14:45:00|17474.8|17472.4|17479.8|17478.3|17480.8|17479.3|17473.8|17472.3|3003
1600786200000|2020-09-22 14:50:00|17480.8|17479.3|17480.8|17479.3|17480.9|17479.3|17476.8|17475.3|3310
1600786500000|2020-09-22 14:55:00|17479.8|17478.3|17484.8|17483.3|17485.8|17484.3|17479.8|17478.3|2735
1600786800000|2020-09-22 15:00:00|17485.7|17484.2|17477.8|17476.3|17485.8|17484.3|17476.8|17475.3|3077
1600787100000|2020-09-22 15:05:00|17478.8|17477.3|17476.8|17475.3|17479.8|17478.3|17475.8|17474.3|1850
1600787400000|2020-09-22 15:10:00|17475.8|17474.3|17474.9|17473.4|17478.8|17477.3|17473.8|17472.3|4664
1600787700000|2020-09-22 15:15:00|17475.7|17474.2|17470.9|17469.4|17475.9|17474.4|17470.7|17469.2|5025
1600788000000|2020-09-22 15:20:00|17470|17468.5|17464.9|17463.4|17470.9|17469.4|17464.9|17463.4|1577
1600788300000|2020-09-22 15:25:00|17464.8|17462.4|17463.9|17462.4|17465.9|17464.4|17461.9|17460.4|3825
1600788600000|2020-09-22 15:30:00|17464.7|17463.2|17471.9|17470.4|17471.9|17470.4|17464.7|17463.2|2997
1600788900000|2020-09-22 15:35:00|17470.9|17469.4|17470.9|17469.4|17471.9|17470.4|17468.9|17467.4|1838
1600789200000|2020-09-22 15:40:00|17470.1|17468.4|17467.9|17466.4|17470.9|17469.4|17465.9|17464.4|1763
1600789500000|2020-09-22 15:45:00|17468.9|17467.4|17466.9|17465.4|17468.9|17467.4|17466.9|17465.4|1482
1600789800000|2020-09-22 15:50:00|17467.9|17465.5|17469.9|17468.4|17470|17468.4|17466.9|17465.4|1278
1600790100000|2020-09-22 15:55:00|17469.1|17467.6|17469.9|17468.4|17470|17468.4|17468.9|17467.4|752
1600790400000|2020-09-22 16:00:00|17469.8|17468.3|17466.9|17465.4|17469.8|17468.3|17465.9|17464.4|837
1600790700000|2020-09-22 16:05:00|17465.9|17464.4|17469.9|17468.4|17471|17469.4|17465.9|17464.4|528
1600791000000|2020-09-22 16:10:00|17468.9|17467.4|17471|17469.5|17472|17470.5|17468.9|17467.4|1002
1600791300000|2020-09-22 16:15:00|17470.9|17468.5|17473|17471.5|17473|17471.5|17470.9|17468.5|491
1600791600000|2020-09-22 16:20:00|17473.8|17472.3|17475|17472.5|17476|17474.5|17473|17471.5|873
1600791900000|2020-09-22 16:25:00|17474|17472.4|17476|17474.5|17477|17475.5|17474|17472.4|490
1600792200000|2020-09-22 16:30:00|17477|17475.5|17478|17476.5|17479|17477.5|17476|17474.5|483
1600792500000|2020-09-22 16:35:00|17477|17475.5|17476|17474.5|17478|17476.5|17476|17474.5|383
1600792800000|2020-09-22 16:40:00|17477|17474.6|17479|17477.5|17479|17477.5|17476|17474.5|478
1600793100000|2020-09-22 16:45:00|17478|17476.5|17481|17479.5|17481|17479.5|17478|17476.4|531
1600793400000|2020-09-22 16:50:00|17480.1|17478.5|17482|17480.5|17482|17480.5|17480|17478.5|554
1600793700000|2020-09-22 16:55:00|17482.1|17479.6|17478|17476.5|17482.1|17479.6|17478|17476.5|532
1600794000000|2020-09-22 17:00:00|17479|17477.5|17480|17478.5|17481|17479.5|17479|17477.5|617
1600794300000|2020-09-22 17:05:00|17479.9|17478.4|17480|17478.5|17481|17479.5|17479|17477.5|234
1600794600000|2020-09-22 17:10:00|17480.1|17478.6|17482.1|17480.6|17482.1|17480.6|17478.1|17476.6|331
1600794900000|2020-09-22 17:15:00|17481.1|17479.6|17480.1|17478.6|17481.1|17479.6|17479.2|17477.7|240
1600795200000|2020-09-22 17:20:00|17479.9|17477.6|17479.1|17477.6|17480.2|17478.6|17479.1|17477.5|163
1600795500000|2020-09-22 17:25:00|||||||||40
1600795800000|2020-09-22 17:30:00|17478.9|17477.4|17478.1|17476.6|17479.1|17477.6|17478.1|17476.6|79
1600796100000|2020-09-22 17:35:00|17479.1|17477.6|17478.1|17476.6|17479.1|17477.6|17477.1|17475.6|155
1600796400000|2020-09-22 17:40:00|17479.1|17476.7|17478.1|17476.6|17479.1|17477.6|17478.1|17476.5|100
1600796700000|2020-09-22 17:45:00|17478.9|17477.4|17477.1|17475.6|17479.1|17477.6|17477.1|17475.6|275
1600797000000|2020-09-22 17:50:00|17476.1|17474.6|17475.1|17473.6|17477.1|17475.6|17475.1|17473.6|124
1600797300000|2020-09-22 17:55:00|17476.1|17474.6|17474.1|17472.6|17476.1|17474.6|17474.1|17472.6|273
1600797600000|2020-09-22 18:00:00|17475.1|17473.6|17474.1|17472.6|17475.1|17473.6|17473.1|17471.6|289
1600797900000|2020-09-22 18:05:00|17475.1|17473.6|17475.2|17473.7|17476.2|17474.7|17475.1|17472.6|120
1600798200000|2020-09-22 18:10:00|17476.2|17474.7|17476.2|17474.7|17476.2|17474.7|17476.2|17473.7|97
1600798500000|2020-09-22 18:15:00|17475.3|17473.8|17475.2|17473.7|17476.2|17474.7|17475.2|17473.7|92
1600798800000|2020-09-22 18:20:00|17476.2|17474.7|17476.2|17474.7|17477.2|17475.7|17475.2|17473.6|251
1600799100000|2020-09-22 18:25:00|17475.2|17473.7|17477.2|17475.7|17478.3|17476.7|17475.2|17473.6|168
1600799400000|2020-09-22 18:30:00|17476.4|17474.9|17478.2|17476.7|17478.2|17476.7|17476.2|17474.7|207
1600799700000|2020-09-22 18:35:00|17478.1|17475.7|17476.2|17474.7|17478.2|17476.7|17476.2|17474.7|142
1600800000000|2020-09-22 18:40:00|17477.2|17475.7|17476.2|17474.7|17477.3|17475.7|17476.2|17474.6|99
1600800300000|2020-09-22 18:45:00|17475.4|17473.9|17476.2|17473.7|17476.2|17474.7|17474.2|17472.7|259
1600800600000|2020-09-22 18:50:00|17476.3|17473.8|17476.2|17474.7|17477.3|17475.7|17475.2|17473.7|83
1600800900000|2020-09-22 18:55:00|17475.4|17473.9|17478.2|17476.7|17479.2|17477.7|17474.2|17472.7|172
1600801200000|2020-09-22 19:00:00|17477.2|17475.7|17477.2|17475.7|17477.2|17475.7|17475.2|17473.7|246
1600801500000|2020-09-22 19:05:00|17477.3|17475.8|17477.3|17475.8|17478.3|17476.8|17477.3|17475.8|141
1600801800000|2020-09-22 19:10:00|17478.3|17476.8|17478.3|17476.8|17478.3|17476.8|17477.3|17475.8|51
1600802100000|2020-09-22 19:15:00|17477.3|17475.8|17474.3|17472.8|17477.3|17475.8|17474.3|17472.8|87
1600802400000|2020-09-22 19:20:00|17475.1|17473.6|17475.3|17473.8|17476.3|17474.8|17475.1|17473.6|90
1600802700000|2020-09-22 19:25:00|17474.4|17472.9|17473.3|17471.8|17475.3|17473.8|17472.3|17470.8|264
1600803000000|2020-09-22 19:30:00|17472.3|17470.8|17471.3|17469.8|17472.4|17470.8|17471.3|17469.8|273
1600803300000|2020-09-22 19:35:00|17472.3|17469.9|17473.3|17471.8|17473.3|17471.8|17471.3|17469.7|154
1600803600000|2020-09-22 19:40:00|17472.5|17471|17471.3|17469.8|17472.5|17471|17470.3|17468.8|46
1600803900000|2020-09-22 19:45:00|17470.3|17468.8|17470.3|17468.8|17471.4|17469.8|17469.3|17467.8|239
1600804200000|2020-09-22 19:50:00|17470.5|17469|17471.3|17469.8|17472.3|17470.8|17470.3|17468.7|179
1600804500000|2020-09-22 19:55:00|17470.4|17468.8|17472.3|17470.8|17472.3|17470.8|17470.3|17468.8|214
1600841100000|2020-09-23 06:05:00|17482.4|17480.9|17484.4|17482.9|17485.4|17483.9|17481.4|17479.9|1082
1600841400000|2020-09-23 06:10:00|17483.4|17481.9|17485.4|17483.9|17485.4|17483.9|17483.4|17481.9|734
1600841700000|2020-09-23 06:15:00|17486.4|17484.9|17488.4|17486.9|17489.4|17487.9|17486.4|17484.9|1250
1600842000000|2020-09-23 06:20:00|17489.4|17487.9|17484.4|17482.9|17489.4|17487.9|17484.4|17482.9|679
1600842300000|2020-09-23 06:25:00|17485.4|17483.9|17487.4|17485.9|17489.5|17488|17485.4|17483.9|1074
1600842600000|2020-09-23 06:30:00|17488.4|17486.9|17487.4|17485.9|17489.4|17487.9|17485.4|17483.9|941
1600842900000|2020-09-23 06:35:00|17488.4|17486.9|17487.5|17486|17489.4|17487.9|17486.4|17484.9|757
1600843200000|2020-09-23 06:40:00|17486.5|17485|17478.5|17477|17486.5|17485|17477.6|17476.1|2507
1600843500000|2020-09-23 06:45:00|17478.3|17476|17477.5|17476|17479.5|17478|17476.5|17475|2012
1600843800000|2020-09-23 06:50:00|17476.5|17475|17476.5|17475|17477.5|17476|17474.5|17473|1615
1600844100000|2020-09-23 06:55:00|17477.3|17475.8|17472.5|17471|17477.5|17476|17471.5|17470|1446
1600844400000|2020-09-23 07:00:00|17473.5|17472|17479.5|17478|17479.5|17478|17472.5|17471|2724
1600844700000|2020-09-23 07:05:00|17478.5|17477|17484.5|17483|17484.5|17483|17478.5|17477|2351
1600845000000|2020-09-23 07:10:00|17483.5|17482|17487.5|17486|17488.5|17487|17483.5|17482|3382
1600845300000|2020-09-23 07:15:00|17489.5|17488|17498.5|17497|17502.5|17501|17489.5|17487.9|10755
1600845600000|2020-09-23 07:20:00|17497.5|17496|17493.5|17492|17501.5|17500|17493.5|17492|4237
1600845900000|2020-09-23 07:25:00|17492.5|17491|17495.5|17494|17496.6|17495|17491.5|17490|2842
1600846200000|2020-09-23 07:30:00|17491.5|17490|17493.5|17492|17496.5|17495|17487.5|17486|6290
1600846500000|2020-09-23 07:35:00|17492.7|17491.2|17495.6|17494.1|17495.6|17494.1|17490.5|17489|3703
1600846800000|2020-09-23 07:40:00|17495.4|17493.9|17492.6|17491.1|17495.6|17494.1|17492.6|17491.1|2470
1600847100000|2020-09-23 07:45:00|17493.6|17492.1|17496.6|17495.1|17497.6|17496.1|17492.6|17491.1|1726
1600847400000|2020-09-23 07:50:00|17497.5|17496|17495.6|17494.1|17498.6|17497.1|17493.7|17492.2|2869
1600847700000|2020-09-23 07:55:00|17496.6|17495.1|17495.6|17494.1|17498.6|17497.1|17494.6|17493.1|2809
1600848000000|2020-09-23 08:00:00|17496.4|17494.9|17486.6|17485.1|17496.6|17495.1|17486.6|17485.1|4924
1600848300000|2020-09-23 08:05:00|17485.6|17484.1|17490.6|17489.1|17490.6|17489.1|17485.6|17484.1|2973
1600848600000|2020-09-23 08:10:00|17491.6|17490.1|17491.6|17490.1|17494.6|17493.1|17490.6|17489.1|2406
1600848900000|2020-09-23 08:15:00|17492.5|17490|17495.6|17494.1|17496.7|17495.1|17492.5|17490|1560
1600849200000|2020-09-23 08:20:00|17494.6|17493.1|17494.6|17493.1|17495.6|17494.1|17492.6|17491.1|1687
1600849500000|2020-09-23 08:25:00|17495.6|17494.1|17491.6|17490.1|17495.6|17494.1|17490.6|17489.1|1639
1600849800000|2020-09-23 08:30:00|17492.6|17491.1|17484.6|17483.1|17492.6|17491.1|17482.6|17481.1|3953
1600850100000|2020-09-23 08:35:00|17483.6|17482.1|17481.6|17480.1|17484.6|17483.1|17480.6|17479.1|2112
1600850400000|2020-09-23 08:40:00|17480.7|17479.2|17482.6|17481.1|17485.6|17484.1|17480.6|17479.1|3100
1600850700000|2020-09-23 08:45:00|17483.6|17482.1|17486.6|17485.1|17486.6|17485.1|17483.6|17482.1|2688
1600851000000|2020-09-23 08:50:00|17485.6|17484.1|17485.6|17484.1|17486.6|17485.1|17482.8|17481.3|2607
1600851300000|2020-09-23 08:55:00|17486.6|17485.1|17482.6|17481.1|17486.6|17485.1|17481.5|17480|3080
1600851600000|2020-09-23 09:00:00|17483.6|17482.1|17479.6|17478.1|17485.6|17484.1|17479.6|17478.1|4893
1600851900000|2020-09-23 09:05:00|17478.6|17477.1|17474.6|17473.1|17479.6|17478.1|17474.6|17472.1|4343
1600852200000|2020-09-23 09:10:00|17473.6|17472.1|17477.6|17476.1|17478.6|17477.1|17473.6|17472.1|1687
1600852500000|2020-09-23 09:15:00|17476.8|17475.3|17473.6|17472.1|17477.6|17476.1|17473.6|17472.1|3127
1600852800000|2020-09-23 09:20:00|17474.6|17473.1|17474.7|17473.2|17474.7|17473.2|17472.6|17471.1|2619
1600853100000|2020-09-23 09:25:00|17473.7|17472.2|17475.7|17474.2|17479.7|17477.2|17473.7|17472.2|6604
1600853400000|2020-09-23 09:30:00|17474.7|17473.2|17470.4|17468.9|17477.7|17476.2|17469.7|17468.2|9199
1600853700000|2020-09-23 09:35:00|17471.4|17469.9|17471.4|17469.9|17472.3|17469.9|17469.4|17467.9|2442
1600854000000|2020-09-23 09:40:00|17472.4|17470.9|17473.4|17471.9|17475.4|17473.9|17472.4|17470.9|2053
1600854300000|2020-09-23 09:45:00|17472.4|17470.9|17464.4|17462.9|17472.4|17470.9|17464.4|17462.9|3616
1600854600000|2020-09-23 09:50:00|17465.4|17463.9|17465.4|17463.9|17466.4|17464.9|17462.4|17460.9|3567
1600854900000|2020-09-23 09:55:00|17464.4|17462.9|17467.4|17465.9|17469.4|17467.9|17464.4|17462.9|3475
1600855200000|2020-09-23 10:00:00|17468.4|17466.9|17466.4|17464.9|17469.4|17467.9|17466.4|17464.9|2289
1600855500000|2020-09-23 10:05:00|17467.4|17465.9|17469.4|17467.9|17470.4|17468.9|17467.4|17465.9|2457
1600855800000|2020-09-23 10:10:00|17468.5|17466.9|17471.4|17469.9|17473.4|17471.9|17468.5|17466.9|3249
1600856100000|2020-09-23 10:15:00|17472.4|17470.9|17472.4|17470.9|17473.4|17471.9|17471.4|17469.9|1838
1600856400000|2020-09-23 10:20:00|17471.4|17469.9|17473.4|17471.9|17475.4|17473.9|17471.4|17469.9|4518
1600856700000|2020-09-23 10:25:00|17474.4|17472.9|17473.4|17471.9|17474.4|17472.9|17472.4|17470.9|1095
1600857000000|2020-09-23 10:30:00|17473.3|17471.8|17472.4|17470.9|17473.4|17471.9|17472.4|17470.9|816
1600857300000|2020-09-23 10:35:00|17471.4|17469.9|17470.4|17468.9|17471.4|17469.9|17467.4|17465.9|2459
1600857600000|2020-09-23 10:40:00|17471.4|17469.9|17471.5|17470|17471.5|17470|17471.4|17469.9|636
1600857900000|2020-09-23 10:45:00|17472.5|17471|17470.5|17469|17472.5|17471|17469.5|17468|1339
1600858200000|2020-09-23 10:50:00|17469.5|17468|17469.5|17468|17471.5|17470|17469.5|17468|416
1600858500000|2020-09-23 10:55:00|17470.3|17468.8|17470.5|17469|17471.5|17470|17469.5|17468|1595
1600858800000|2020-09-23 11:00:00|17470.6|17468.1|17466.5|17465|17470.6|17469|17466.5|17465|1053
1600859100000|2020-09-23 11:05:00|17465.5|17464|17460.5|17459|17465.5|17464|17460.5|17459|2886
1600859400000|2020-09-23 11:10:00|17459.5|17458|17463.5|17462|17464.5|17463|17458.5|17456|2919
1600859700000|2020-09-23 11:15:00|17462.5|17461|17464.5|17463|17464.5|17463|17462.5|17461|2603
1600860000000|2020-09-23 11:20:00|17464.7|17463.2|17468.5|17467|17468.5|17467|17464.7|17463.2|2848
1600860300000|2020-09-23 11:25:00|17467.5|17466|17466.5|17465|17467.5|17466|17466.5|17465|856
1600860600000|2020-09-23 11:30:00|17467.5|17466|17468.5|17467|17468.5|17467|17466.5|17465|887
1600860900000|2020-09-23 11:35:00|17467.5|17466|17466.5|17465|17468.5|17467|17466.5|17465|1491
1600861200000|2020-09-23 11:40:00|17465.5|17464|17469.6|17468.1|17469.6|17468.1|17465.5|17464|1163
1600861500000|2020-09-23 11:45:00|17470.6|17469.1|17470.6|17469.1|17470.7|17469.2|17467.6|17466.1|1149
1600861800000|2020-09-23 11:50:00|17471.6|17470.1|17472.6|17471.1|17476.6|17475.1|17471.6|17470.1|2768
1600862100000|2020-09-23 11:55:00|17471.6|17470.1|17473.7|17472.2|17474.7|17473.2|17471.6|17470.1|1798
1600862400000|2020-09-23 12:00:00|17473.8|17472.3|17473.8|17472.3|17475.8|17474.3|17473.8|17472.3|1984
1600862700000|2020-09-23 12:05:00|17474.8|17473.3|17475.8|17474.3|17475.8|17474.3|17473.8|17472.3|913
1600863000000|2020-09-23 12:10:00|17474.9|17473.4|17474.8|17473.3|17474.9|17473.4|17471.8|17470.3|2464
1600863300000|2020-09-23 12:15:00|17473.8|17472.3|17471.8|17470.3|17474.8|17473.3|17471.8|17470.3|1405
1600863600000|2020-09-23 12:20:00|17472.6|17471.1|17470.8|17469.3|17474.8|17473.3|17470.8|17469.2|2012
1600863900000|2020-09-23 12:25:00|17471.8|17470.3|17471.8|17470.3|17472.8|17471.3|17470.8|17469.2|1425
1600864200000|2020-09-23 12:30:00|17470.8|17469.3|17468.8|17467.3|17470.8|17469.3|17468.8|17467.3|2619
1600864500000|2020-09-23 12:35:00|17467.8|17466.3|17466.8|17465.3|17468.9|17467.3|17465.8|17464.3|1732
1600864800000|2020-09-23 12:40:00|17466|17464.5|17459.8|17458.3|17466.8|17465.3|17458.8|17457.2|3867
1600865100000|2020-09-23 12:45:00|17460.7|17459.2|17465.8|17464.3|17466.8|17465.3|17459.8|17458.3|3753
1600865400000|2020-09-23 12:50:00|17464.8|17463.3|17466.8|17465.3|17466.8|17465.3|17460.8|17459.3|1279
1600865700000|2020-09-23 12:55:00|17465.8|17464.3|17467.9|17466.4|17467.9|17466.4|17464.8|17463.3|2873
1600866000000|2020-09-23 13:00:00|17466.9|17465.4|17470.9|17469.4|17471.9|17470.4|17466.9|17465.4|2182
1600866300000|2020-09-23 13:05:00|17469.9|17468.4|17469.9|17468.4|17474|17472.4|17468.9|17467.4|1618
1600866600000|2020-09-23 13:10:00|17469|17467.5|17469.9|17468.4|17471.9|17470.4|17466.9|17465.4|3047
1600866900000|2020-09-23 13:15:00|17469.7|17468.2|17467.9|17466.4|17469.9|17468.4|17466.9|17465.4|8712
1600867200000|2020-09-23 13:20:00|17468.9|17467.4|17476.9|17475.4|17477.9|17475.6|17467.9|17466.4|4211
1600867500000|2020-09-23 13:25:00|17477.9|17476.4|17477.9|17476.4|17480.9|17479.4|17476.9|17475.4|3501
1600867800000|2020-09-23 13:30:00|17478.9|17477.4|17481.9|17480.4|17481.9|17480.4|17476.9|17475.4|2765
1600868100000|2020-09-23 13:35:00|17482.7|17481.2|17477.9|17476.4|17482.8|17481.2|17476.9|17475.4|3749
1600868400000|2020-09-23 13:40:00|17478.9|17477.4|17478.9|17476.4|17479.9|17478.4|17477.9|17476.3|1841
1600868700000|2020-09-23 13:45:00|17478.8|17477.3|17476.9|17475.4|17480.9|17479.4|17474.9|17473.4|3415
1600869000000|2020-09-23 13:50:00|17476.8|17475.3|17483.9|17482.4|17484|17482.5|17475.9|17474.4|3576
1600869300000|2020-09-23 13:55:00|17484.9|17483.4|17479|17477.5|17484.9|17483.4|17478|17476.5|3952
1600869600000|2020-09-23 14:00:00|17479.8|17478.3|17480|17478.5|17481|17479.5|17478|17476.5|2375
1600869900000|2020-09-23 14:05:00|17481|17479.5|17485|17483.5|17486|17484.5|17481|17479.5|3792
1600870200000|2020-09-23 14:10:00|17484|17482.5|17486|17484.5|17487|17485.5|17484|17482.5|2099
1600870500000|2020-09-23 14:15:00|17487.1|17484.6|17487|17485.5|17488|17486.5|17486|17484.4|2417
1600870800000|2020-09-23 14:20:00|17488|17486.5|17480|17478.5|17488|17486.5|17480|17478.5|4317
1600871100000|2020-09-23 14:25:00|17481|17479.5|17479|17477.5|17481|17479.5|17478|17476.4|2202
1600871400000|2020-09-23 14:30:00|17478|17476.5|17481|17479.5|17482|17480.5|17476|17474.4|3134
1600871700000|2020-09-23 14:35:00|17481.8|17480.3|17482|17480.5|17485|17483.5|17481.8|17480.3|2476
1600872000000|2020-09-23 14:40:00|17481|17479.5|17478|17476.5|17482|17480.5|17476|17474.5|4996
1600872300000|2020-09-23 14:45:00|17477|17475.5|17475|17473.5|17478|17476.5|17475|17473.5|2612
1600872600000|2020-09-23 14:50:00|17475.2|17473.7|17473.1|17471.6|17478|17476.5|17472|17470.5|3558
1600872900000|2020-09-23 14:55:00|17472.1|17470.6|17470.1|17468.6|17475.1|17473.6|17469.1|17467.6|4045
1600873200000|2020-09-23 15:00:00|17471.1|17469.6|17469.1|17467.6|17472.1|17470.6|17467.1|17465.6|2866
1600873500000|2020-09-23 15:05:00|17468.1|17466.6|17467.1|17465.6|17469.1|17467.6|17466.1|17464.6|3417
1600873800000|2020-09-23 15:10:00|17466.9|17465.4|17462.1|17460.6|17467.1|17465.6|17459.1|17457.6|7339
1600874100000|2020-09-23 15:15:00|17461.1|17459.6|17464.1|17462.6|17464.1|17462.6|17461.1|17459.6|4704
1600874400000|2020-09-23 15:20:00|17463.3|17461.8|17462.1|17460.6|17464.1|17462.6|17462.1|17460.6|1828
1600874700000|2020-09-23 15:25:00|17463.1|17461.6|17467.1|17465.6|17470.1|17468.6|17463.1|17461.6|2677
1600875000000|2020-09-23 15:30:00|17466.1|17464.6|17471.1|17469.6|17472.1|17470.6|17466.1|17464.6|3134
1600875300000|2020-09-23 15:35:00|17472.1|17470.6|17466.1|17464.6|17472.1|17470.6|17466.1|17464.6|1285
1600875600000|2020-09-23 15:40:00|17467.1|17465.6|17469.1|17467.6|17470.1|17468.6|17466.1|17464.6|2083
1600875900000|2020-09-23 15:45:00|17468.1|17466.6|17471.1|17469.6|17471.1|17469.6|17468.1|17466.6|700
1600876200000|2020-09-23 15:50:00|17470.1|17468.6|17471.2|17469.7|17473.1|17471.6|17470.1|17468.6|1292
1600876500000|2020-09-23 15:55:00|17470.2|17468.7|17471.2|17469.7|17472.2|17470.7|17470.2|17468.7|1195
1600876800000|2020-09-23 16:00:00|17472.2|17470.7|17471.2|17469.7|17472.2|17470.7|17471|17469.5|1341
1600877100000|2020-09-23 16:05:00|17470.2|17468.7|17470.2|17468.7|17470.2|17468.7|17467.3|17465.8|797
1600877400000|2020-09-23 16:10:00|17469.2|17467.7|17471.2|17469.7|17471.2|17469.7|17469.2|17467.7|591
1600877700000|2020-09-23 16:15:00|17470.2|17468.7|17468.2|17466.7|17472.2|17470.7|17468.2|17466.7|1355
1600878000000|2020-09-23 16:20:00|17469|17467.5|17470.2|17468.7|17471.2|17469.7|17468.2|17466.7|1119
1600878300000|2020-09-23 16:25:00|17469.2|17467.7|17469.2|17467.7|17470.3|17468.7|17467.4|17465.9|808
1600878600000|2020-09-23 16:30:00|17468.2|17466.7|17468.2|17466.7|17468.3|17466.7|17466.2|17464.7|593
1600878900000|2020-09-23 16:35:00|17468.3|17466.8|17466.2|17464.7|17469.2|17467.7|17465.2|17463.6|806
1600879200000|2020-09-23 16:40:00|17465.4|17463.9|17464.2|17462.7|17466.2|17464.7|17464.2|17462.7|760
1600879500000|2020-09-23 16:45:00|17464.4|17462.9|17467.2|17465.7|17467.2|17465.7|17464.2|17462.7|783
1600879800000|2020-09-23 16:50:00|17466.2|17464.7|17466.3|17464.8|17467.3|17465.8|17465.3|17463.8|230
1600880100000|2020-09-23 16:55:00|17465.3|17463.8|17463.3|17461.8|17466.3|17464.7|17463.3|17461.8|464
1600880400000|2020-09-23 17:00:00|17464.3|17462.8|17469.3|17467.8|17469.3|17467.8|17463.3|17461.7|927
1600880700000|2020-09-23 17:05:00|17468.3|17466.8|17468.3|17466.8|17469.4|17467.8|17467.3|17465.7|258
1600881000000|2020-09-23 17:10:00|17467.5|17466|17468.4|17465.9|17469.3|17467.8|17466.3|17464.8|110
1600881300000|2020-09-23 17:15:00|17468.3|17465.8|17467.3|17465.8|17469.3|17467.8|17467.3|17465.7|51
1600881600000|2020-09-23 17:20:00|17468.3|17466.8|17467.3|17465.8|17468.4|17466.8|17466.3|17464.8|38
1600881900000|2020-09-23 17:25:00|17466.3|17464.8|17467.3|17465.8|17468.4|17466.8|17466.3|17464.8|144
1600882200000|2020-09-23 17:30:00|17467.1|17465.6|17466.2|17463.7|17467.3|17465.8|17465.3|17463.7|119
1600882500000|2020-09-23 17:35:00|17466.3|17463.8|17464.3|17462.8|17466.4|17464.7|17464.3|17462.8|308
1600882800000|2020-09-23 17:40:00|17465.3|17463.8|17465.3|17463.8|17466.3|17464.8|17464.3|17462.8|418
1600883100000|2020-09-23 17:45:00|17466.3|17464.8|17468.4|17466.9|17468.4|17466.9|17466.3|17464.8|162
1600883400000|2020-09-23 17:50:00|17467.4|17465.9|17469.4|17467.9|17471.4|17469.9|17466.4|17464.8|531
1600883700000|2020-09-23 17:55:00|17470.4|17468.9|17470.4|17468.9|17470.4|17468.9|17469.4|17467.8|234
1600884000000|2020-09-23 18:00:00|17471.4|17469.9|17472.4|17470.9|17472.4|17470.9|17470.4|17468.8|198
1600884300000|2020-09-23 18:05:00|17471.6|17470.1|17473.4|17471.9|17473.4|17471.9|17471.4|17469.8|79
1600884600000|2020-09-23 18:10:00|17474.4|17472.9|17473.4|17471.9|17474.4|17472.9|17473.4|17471.8|124
1600884900000|2020-09-23 18:15:00|17474.4|17472.9|17477.5|17476|17478.5|17476.9|17474.4|17472.9|582
1600885200000|2020-09-23 18:20:00|17477.4|17475.9|17473.4|17471.9|17478.4|17476.9|17472.4|17470.9|580
1600885500000|2020-09-23 18:25:00|17474.4|17472.7|17473.3|17471.8|17474.4|17472.9|17471.4|17469.9|99
1600885800000|2020-09-23 18:30:00|17474.3|17472.8|17472.3|17470.8|17474.4|17472.8|17472.3|17470.8|113
1600886100000|2020-09-23 18:35:00|17473.3|17471.8|17472.4|17470.9|17473.4|17471.8|17471.3|17469.8|109
1600886400000|2020-09-23 18:40:00|17473.4|17471.9|17473.4|17471.9|17475.4|17473.9|17473.4|17471.9|100
1600886700000|2020-09-23 18:45:00|17473.5|17472|17474.4|17472.9|17476.4|17474.9|17473.4|17471.8|306
1600887000000|2020-09-23 18:50:00|17473.4|17471.9|17477.4|17475.9|17477.4|17475.9|17473.4|17471.8|147
1600887300000|2020-09-23 18:55:00|17477.2|17475.7|17478.4|17476.9|17479.5|17477.9|17475.4|17473.8|735
1600887600000|2020-09-23 19:00:00|17478.3|17475.9|17479.4|17477.9|17480.4|17478.9|17476.4|17474.9|962
1600887900000|2020-09-23 19:05:00|17480.4|17478.9|17480.4|17478.9|17482.4|17480.9|17479.4|17477.9|295
1600888200000|2020-09-23 19:10:00|17481.4|17479.9|17478.4|17476.9|17481.4|17479.9|17477.4|17475.9|164
1600888500000|2020-09-23 19:15:00|17479.4|17477.9|17478.4|17476.9|17480.4|17478.9|17478.3|17475.9|99
1600888800000|2020-09-23 19:20:00|17479.2|17477.7|17480.4|17478.9|17481.5|17479.9|17477.4|17475.9|912
1600889100000|2020-09-23 19:25:00|17481.4|17479.8|17481.4|17479.9|17483.4|17481|17480.4|17478.9|217
1600889400000|2020-09-23 19:30:00|17480.4|17478.9|17478.4|17476.9|17481.4|17479.9|17478.4|17476.9|286
1600889700000|2020-09-23 19:35:00|17479.4|17477.9|17478.5|17477|17479.5|17478|17478.4|17476.9|448
1600890000000|2020-09-23 19:40:00|17477.5|17476|17479.5|17478|17479.5|17478|17477.5|17476|327
1600890300000|2020-09-23 19:45:00|17478.5|17477|17479.5|17478|17479.5|17478|17478.5|17477|247
1600890600000|2020-09-23 19:50:00|17478.5|17477|17482.5|17481|17482.5|17481|17478.5|17477|429
1600890900000|2020-09-23 19:55:00|17482.3|17480.8|17479.5|17477|17482.3|17480.8|17478.5|17477|507
1600927500000|2020-09-24 06:05:00|17484.5|17483|17490.5|17489|17492|17490|17483.5|17482|1775
1600927800000|2020-09-24 06:10:00|17491.5|17488|17493.5|17492|17495.6|17494|17490.5|17488|2034
1600928100000|2020-09-24 06:15:00|17494.5|17493|17494.6|17493.1|17495.6|17494|17491.5|17490|1366
1600928400000|2020-09-24 06:20:00|17493.6|17492.1|17494.6|17493.1|17495.6|17494.1|17490.6|17489.1|1707
1600928700000|2020-09-24 06:25:00|17493.7|17492.2|17494.6|17493.1|17494.6|17493.1|17492.6|17491.1|1056
1600929000000|2020-09-24 06:30:00|17495.6|17494.1|17498.6|17497.1|17499.6|17498.1|17492.6|17491.1|1424
1600929300000|2020-09-24 06:35:00|17499.6|17497.2|17500.6|17499.1|17501.6|17500.1|17497.6|17496.1|1743
1600929600000|2020-09-24 06:40:00|17499.6|17498.1|17493.6|17492.1|17500.6|17499.1|17492.8|17491.3|2526
1600929900000|2020-09-24 06:45:00|17492.6|17491.1|17492.6|17491.1|17495.6|17494.1|17492.6|17491.1|1645
1600930200000|2020-09-24 06:50:00|17493.6|17492.1|17494.6|17493.1|17495.6|17494.1|17491.6|17490.1|1341
1600930500000|2020-09-24 06:55:00|17493.8|17492.3|17491.6|17490.1|17494.6|17493.1|17490.6|17489.1|1557
1600930800000|2020-09-24 07:00:00|17492.6|17491.1|17490.6|17489.1|17495.6|17494.1|17489.6|17488.1|3066
1600931100000|2020-09-24 07:05:00|17491.6|17490.1|17490.6|17489.1|17491.6|17490.1|17487.6|17486.1|2054
1600931400000|2020-09-24 07:10:00|17491.6|17490.1|17493.6|17492.1|17494.6|17493.1|17487.6|17486.1|2254
1600931700000|2020-09-24 07:15:00|17494.6|17493.1|17491.7|17490.2|17495.8|17494.3|17490.7|17489.2|2429
1600932000000|2020-09-24 07:20:00|17490.7|17489.2|17493.7|17492.2|17494.7|17493.2|17489.8|17488.3|2274
1600932300000|2020-09-24 07:25:00|17494.7|17493.2|17494.7|17493.2|17495.9|17494.4|17490.8|17489.3|2108
1600932600000|2020-09-24 07:30:00|17495.7|17494.2|17493.7|17492.2|17496.7|17495.2|17490.7|17489.2|2044
1600932900000|2020-09-24 07:35:00|17494.7|17493.2|17489.7|17488.2|17499.5|17498|17488.7|17487.2|3327
1600933200000|2020-09-24 07:40:00|17490.7|17489.2|17490.7|17489.2|17493.7|17492.2|17489.7|17488.2|1870
1600933500000|2020-09-24 07:45:00|17489.7|17488.2|17489.5|17488|17490.5|17489|17487.7|17486.1|1952
1600933800000|2020-09-24 07:50:00|17490.3|17488.8|17492.8|17491.3|17493.9|17492.3|17490.3|17488.8|2330
1600934100000|2020-09-24 07:55:00|17493.8|17492.3|17490.8|17489.3|17493.8|17492.3|17487.8|17486.3|1909
1600934400000|2020-09-24 08:00:00|17491.8|17488.3|17492.8|17491.3|17493.8|17492.3|17489.8|17488.3|2158
1600934700000|2020-09-24 08:05:00|17492|17490.5|17495.8|17494.3|17496.8|17495.3|17491.8|17490.3|2534
1600935000000|2020-09-24 08:10:00|17494.8|17493.3|17495.8|17494.3|17495.8|17494.3|17491.8|17490.3|1898
1600935300000|2020-09-24 08:15:00|17496.8|17495.3|17496.8|17495.3|17498.8|17497.3|17494.8|17493.3|1622
1600935600000|2020-09-24 08:20:00|17497.8|17496.3|17496.9|17495.4|17498.9|17497.4|17494.9|17493.4|1282
1600935900000|2020-09-24 08:25:00|17497.9|17496.4|17495.9|17494.4|17497.9|17496.4|17494.9|17493.4|2179
1600936200000|2020-09-24 08:30:00|17496.7|17495.2|17496.9|17495.4|17497.9|17496.4|17494.9|17493.4|1964
1600936500000|2020-09-24 08:35:00|17495.9|17494.4|17500.9|17499.4|17500.9|17499.4|17492.9|17491.4|2780
1600936800000|2020-09-24 08:40:00|17498.9|17497.4|17502.9|17501.4|17502.9|17501.4|17498.9|17497.4|2449
1600937100000|2020-09-24 08:45:00|17502.8|17501.3|17497.9|17496.4|17503.9|17502.4|17497.9|17496.3|3280
1600937400000|2020-09-24 08:50:00|17498.9|17497.4|17498.9|17497.4|17500.9|17499.4|17497.9|17496.4|4040
1600937700000|2020-09-24 08:55:00|17498.1|17496.6|17498.9|17497.4|17499.9|17498.4|17495.9|17494.4|3066
1600938000000|2020-09-24 09:00:00|17497.9|17496.4|17497.9|17496.4|17500.9|17499.4|17497.9|17496.4|2357
1600938300000|2020-09-24 09:05:00|17498.9|17497.4|17502.9|17501.4|17503.9|17502.4|17498.9|17497.4|1637
1600938600000|2020-09-24 09:10:00|17503.9|17502.4|17500.9|17499.4|17503.9|17502.4|17500.9|17499.4|1126
1600938900000|2020-09-24 09:15:00|17500.8|17499.3|17504|17502.5|17505|17503.5|17499.9|17498.4|3048
1600939200000|2020-09-24 09:20:00|17505|17503.5|17507|17505.5|17507.8|17506.3|17505|17503.5|2117
1600939500000|2020-09-24 09:25:00|17506|17504.5|17507|17505.5|17507|17505.5|17506|17504.5|1260
1600939800000|2020-09-24 09:30:00|17507.8|17506.3|17506|17504.5|17509|17507.5|17505|17503.5|2582
1600940100000|2020-09-24 09:35:00|17505|17503.5|17505|17503.5|17505|17503.5|17504|17502.5|1953
1600940400000|2020-09-24 09:40:00|17506|17504.5|17508|17506.5|17510|17508.5|17506|17504.5|2893
1600940700000|2020-09-24 09:45:00|17508.8|17507.3|17509|17507.5|17513|17511.5|17508|17506.5|2465
1600941000000|2020-09-24 09:50:00|17510|17508.5|17509|17507.5|17511|17509.5|17508|17506.5|2880
1600941300000|2020-09-24 09:55:00|17508|17506.5|17507|17505.5|17509|17507.5|17506|17504.4|3406
1600941600000|2020-09-24 10:00:00|17507.8|17506.3|17505|17503.5|17508|17506.5|17503|17501.5|3351
1600941900000|2020-09-24 10:05:00|17504|17502.5|17502|17500.5|17505|17503.5|17501.2|17499.7|4026
1600942200000|2020-09-24 10:10:00|17501.1|17499.6|17496|17494.5|17501.1|17499.6|17496|17494.5|3065
1600942500000|2020-09-24 10:15:00|17495|17493.5|17499.1|17497.6|17499.1|17497.6|17495|17493.5|3128
1600942800000|2020-09-24 10:20:00|17500.1|17496.6|17496.1|17494.6|17500.1|17497.6|17496.1|17494.6|1073
1600943100000|2020-09-24 10:25:00|17495.1|17493.6|17498.1|17496.6|17498.1|17496.6|17495.1|17493.6|790
1600943400000|2020-09-24 10:30:00|17497.1|17495.6|17493.1|17491.6|17498.1|17496.6|17493.1|17491.6|2435
1600943700000|2020-09-24 10:35:00|17492.1|17490.6|17494.1|17492.6|17496.1|17494.6|17492.1|17490.6|2835
1600944000000|2020-09-24 10:40:00|17495|17493.5|17497.1|17495.6|17497.1|17495.6|17494.1|17492.6|2474
1600944300000|2020-09-24 10:45:00|17496.1|17494.6|17496.1|17494.6|17496.1|17494.6|17496.1|17494.6|996
1600944600000|2020-09-24 10:50:00|17497.1|17495.6|17500.1|17498.6|17500.1|17498.6|17496.3|17494.8|1711
1600944900000|2020-09-24 10:55:00|17499.1|17497.6|17500.1|17498.6|17503.1|17501.6|17499.1|17497.6|1846
1600945200000|2020-09-24 11:00:00|17499.1|17497.6|17498.1|17496.6|17499.2|17497.6|17497.1|17495.6|1577
1600945500000|2020-09-24 11:05:00|17499.1|17497.6|17498.1|17496.6|17501.1|17499.6|17498.1|17496.6|1271
1600945800000|2020-09-24 11:10:00|17499.1|17497.6|17502.1|17500.6|17503.1|17501.6|17498.1|17496.6|2005
1600946100000|2020-09-24 11:15:00|17503|17501.5|17504.2|17502.7|17506.2|17504.7|17502.1|17500.6|3423
1600946400000|2020-09-24 11:20:00|17504.1|17501.7|17499.2|17497.7|17504.2|17502.7|17499.2|17497.7|3052
1600946700000|2020-09-24 11:25:00|17500.2|17498.7|17497.2|17495.7|17504.2|17502.7|17497.2|17495.7|2168
1600947000000|2020-09-24 11:30:00|17498.2|17496.7|17499.2|17497.7|17499.2|17497.7|17496.2|17494.7|1624
1600947300000|2020-09-24 11:35:00|17500.2|17498.7|17499.2|17497.7|17500.2|17498.7|17498.2|17496.7|1009
1600947600000|2020-09-24 11:40:00|17500.2|17498.7|17504.2|17502.7|17504.2|17502.7|17500.2|17498.7|1432
1600947900000|2020-09-24 11:45:00|17504.1|17501.7|17505.2|17503.7|17505.2|17503.7|17503.2|17501.7|1345
1600948200000|2020-09-24 11:50:00|17504.2|17502.7|17508.2|17506.7|17508.2|17506.7|17504.2|17502.7|2036
1600948500000|2020-09-24 11:55:00|17508|17506.5|17509.2|17507.7|17509.3|17507.7|17507.2|17505.7|1963
1600948800000|2020-09-24 12:00:00|17508.2|17506.7|17509.2|17507.7|17512.2|17510.7|17508.2|17506.7|1932
1600949100000|2020-09-24 12:05:00|17510.2|17508.7|17507.2|17505.7|17510.2|17508.7|17507.2|17505.7|1461
1600949400000|2020-09-24 12:10:00|17508.2|17506.7|17506.3|17504.8|17508.2|17506.7|17505.2|17503.7|1685
1600949700000|2020-09-24 12:15:00|17505.3|17503.8|17503.3|17501.8|17505.3|17503.8|17502.3|17500.8|2915
1600950000000|2020-09-24 12:20:00|17504.3|17502.8|17505.3|17503.8|17508.3|17506.8|17502.3|17500.8|2065
1600950300000|2020-09-24 12:25:00|17506.3|17504.8|17505.3|17503.8|17507.3|17505.8|17504.3|17502.8|1295
1600950600000|2020-09-24 12:30:00|17506.3|17504.8|17509.3|17507.8|17511.3|17509.8|17505.3|17503.8|2671
1600950900000|2020-09-24 12:35:00|17510.3|17508.8|17507.3|17505.8|17510.3|17508.8|17506.3|17504.8|1790
1600951200000|2020-09-24 12:40:00|17507.1|17505.6|17505.3|17503.8|17507.3|17505.8|17502.3|17500.8|3078
1600951500000|2020-09-24 12:45:00|17506.3|17504.8|17500.3|17498.8|17506.3|17504.8|17500.3|17498.8|2055
1600951800000|2020-09-24 12:50:00|17501.3|17499.8|17501.3|17499.8|17503.3|17501.8|17499.3|17497.8|2322
1600952100000|2020-09-24 12:55:00|17502.3|17500.8|17499.3|17497.8|17503.3|17501.8|17497.3|17495.8|2587
1600952400000|2020-09-24 13:00:00|17500.1|17498.6|17500.3|17498.8|17500.3|17498.8|17497.3|17495.8|3666
1600952700000|2020-09-24 13:05:00|17501.3|17499.8|17496.3|17494.8|17501.3|17499.8|17495.3|17493.8|2153
1600953000000|2020-09-24 13:10:00|17495.3|17493.8|17492.4|17490.9|17496.2|17494.7|17492.3|17490.8|2098
1600953300000|2020-09-24 13:15:00|17492.5|17489|17493.4|17491.9|17494.4|17492.9|17490.4|17488.9|3650
1600953600000|2020-09-24 13:20:00|17492.4|17490.9|17485.4|17483.9|17492.4|17490.9|17484.4|17482.9|4389
1600953900000|2020-09-24 13:25:00|17485.2|17483.7|17488.4|17486.9|17489.4|17487.9|17484.4|17482.8|3460
1600954200000|2020-09-24 13:30:00|17487.4|17485.9|17491.4|17489.9|17492.4|17490.9|17485.4|17483.9|5191
1600954500000|2020-09-24 13:35:00|17491.5|17490|17494.4|17492.9|17494.4|17492.9|17490.4|17488.9|2980
1600954800000|2020-09-24 13:40:00|17495.4|17493.9|17490.4|17488.9|17495.4|17493.9|17487.4|17485.9|6075
1600955100000|2020-09-24 13:45:00|17491.2|17489.7|17491.4|17489.9|17496.4|17494.9|17489.4|17487.8|5632
1600955400000|2020-09-24 13:50:00|17492.4|17490.9|17488.4|17486.9|17492.4|17490.9|17487.4|17485.9|1891
1600955700000|2020-09-24 13:55:00|17489.4|17487.9|17489.4|17487.9|17491.4|17489.9|17487.4|17485.9|1926
1600956000000|2020-09-24 14:00:00|17488.4|17486.9|17487.4|17485.9|17489.4|17487.9|17484.4|17482.9|3041
1600956300000|2020-09-24 14:05:00|17486.4|17484.9|17477.5|17476|17487.4|17485.9|17476.4|17474.9|7152
1600956600000|2020-09-24 14:10:00|17476.5|17475|17480.5|17479|17483.5|17482|17475.6|17474.1|5315
1600956900000|2020-09-24 14:15:00|17480.6|17478.1|17482.5|17481|17483.5|17482|17478.6|17477.1|2739
1600957200000|2020-09-24 14:20:00|17482.7|17481.2|17488.5|17487|17489.5|17488|17482.5|17481|3437
1600957500000|2020-09-24 14:25:00|17487.5|17486|17484.2|17482.7|17488.5|17487|17483.5|17482|3259
1600957800000|2020-09-24 14:30:00|17483.4|17481.9|17484.2|17482.7|17485.2|17483.7|17481.2|17479.6|3675
1600958100000|2020-09-24 14:35:00|17485|17483.5|17481.2|17479.7|17485.2|17483.7|17478.2|17476.7|3814
1600958400000|2020-09-24 14:40:00|17480.2|17478.7|17475.2|17473.7|17480.2|17478.7|17474.2|17472.7|4569
1600958700000|2020-09-24 14:45:00|17474.4|17472.9|17475.2|17473.7|17477.2|17475.7|17471.3|17469.8|5371
1600959000000|2020-09-24 14:50:00|17476.2|17474.7|17475.3|17473.8|17479.2|17477.7|17475.2|17473.7|4103
1600959300000|2020-09-24 14:55:00|17474.3|17472.8|17473.3|17471.8|17478.1|17476.6|17473.3|17471.8|5067
1600959600000|2020-09-24 15:00:00|17472.3|17470.8|17478.3|17476.8|17479.3|17477.8|17472.3|17470.8|3770
1600959900000|2020-09-24 15:05:00|17478.4|17475.9|17483.3|17481.8|17484.3|17482.8|17477.3|17475.8|4127
1600960200000|2020-09-24 15:10:00|17482.3|17480.8|17484.3|17482.8|17487.3|17485.8|17481.3|17479.8|6185
1600960500000|2020-09-24 15:15:00|17485.3|17483.8|17479.3|17477.8|17486.3|17484.8|17477.3|17475.8|4753
1600960800000|2020-09-24 15:20:00|17480.3|17478.8|17480.3|17478.8|17480.3|17478.8|17477.3|17475.8|3057
1600961100000|2020-09-24 15:25:00|17479.3|17477.8|17477.3|17475.8|17480.3|17478.8|17477.3|17475.8|1651
1600961400000|2020-09-24 15:30:00|17476.3|17474.8|17474.3|17472.8|17478.3|17476.8|17473.3|17471.8|4341
1600961700000|2020-09-24 15:35:00|17475.3|17473.8|17474.3|17472.8|17475.3|17473.8|17472.3|17470.7|3446
1600962000000|2020-09-24 15:40:00|17474.5|17473|17471.3|17469.8|17474.5|17473|17468.3|17466.8|3824
1600962300000|2020-09-24 15:45:00|17472.3|17470.8|17469.3|17467.8|17473.3|17471.8|17469.3|17467.8|2667
1600962600000|2020-09-24 15:50:00|17468.3|17466.8|17467.4|17465.9|17469.4|17467.9|17467.3|17465.8|2779
1600962900000|2020-09-24 15:55:00|17468.4|17466.9|17466.4|17464.9|17468.4|17466.9|17464.4|17462.9|2136
1600963200000|2020-09-24 16:00:00|17465.4|17463.9|17466.4|17464.9|17466.4|17464.9|17464.4|17462.9|1743
1600963500000|2020-09-24 16:05:00|17467.4|17465.9|17468.4|17466.9|17470.4|17468.9|17465.2|17463.7|2444
1600963800000|2020-09-24 16:10:00|17469.4|17467.9|17471.4|17469.9|17471.4|17469.9|17468.4|17466.9|1268
1600964100000|2020-09-24 16:15:00|17470.4|17468.9|17473.4|17471.9|17474.4|17472.9|17469.4|17467.9|1224
1600964400000|2020-09-24 16:20:00|17472.4|17470.9|17474.4|17472.9|17475.8|17473.9|17472.4|17470.9|610
1600964700000|2020-09-24 16:25:00|17474.5|17473|17475.4|17472.9|17475.5|17473.9|17473.4|17471.9|801
1600965000000|2020-09-24 16:30:00|17474.4|17473.9|17473.4|17471.9|17475.4|17473.9|17473.4|17471.9|910
1600965300000|2020-09-24 16:35:00|17473.6|17472.1|17473.4|17471.9|17473.6|17472.1|17473.4|17471.9|699
1600965600000|2020-09-24 16:40:00|||||||||169
1600965900000|2020-09-24 16:45:00|17472.6|17471.1|17471.4|17469.9|17473.4|17471.9|17471.4|17469.9|427
1600966200000|2020-09-24 16:50:00|17471.5|17470|17472.5|17471|17473.5|17472|17471.5|17470|608
1600966500000|2020-09-24 16:55:00|17473.5|17472|17473.5|17472|17473.5|17472|17472.5|17471|516
1600966800000|2020-09-24 17:00:00|17472.5|17471|17473.5|17472|17473.6|17472|17470.5|17469|444
1600967100000|2020-09-24 17:05:00|17474.5|17473|17475.5|17474|17476|17474|17474.5|17473|246
1600967400000|2020-09-24 17:10:00|17474.5|17473|17473.5|17472|17474.5|17473|17471.5|17470|281
1600967700000|2020-09-24 17:15:00|17472.5|17471|17472.5|17471|17472.5|17471|17470.5|17469|260
1600968000000|2020-09-24 17:20:00|17471.7|17470.2|17470.5|17469|17473.5|17472|17470.5|17469|255
1600968300000|2020-09-24 17:25:00|17471.5|17470|17470.5|17469|17471.6|17470|17470.5|17469|76
1600968600000|2020-09-24 17:30:00|17469.5|17468|17469.5|17468|17470.5|17469|17469.5|17467.9|200
1600968900000|2020-09-24 17:35:00|17470.5|17469|17471.5|17470|17471.6|17470|17470.5|17469|128
1600969200000|2020-09-24 17:40:00|17471.4|17469.9|17468.5|17466|17471.5|17469.9|17468.5|17466|254
1600969500000|2020-09-24 17:45:00|17467.5|17467|17469.6|17468.1|17469.6|17468.1|17467.5|17466|187
1600969800000|2020-09-24 17:50:00|17468.6|17467.1|17469.6|17468.1|17469.6|17468.1|17468.6|17467.1|169
1600970100000|2020-09-24 17:55:00|17468.7|17467.2|17470.6|17469.1|17470.6|17469.1|17468.6|17467.1|146
1600970400000|2020-09-24 18:00:00|17469.8|17468.3|17470.6|17469.1|17471.6|17470.1|17469.6|17468|131
1600970700000|2020-09-24 18:05:00|17471.6|17470.1|17470.6|17469.1|17471.6|17470.1|17470.6|17469.1|57
1600971000000|2020-09-24 18:10:00|17471.6|17470.1|17471.6|17470.1|17471.7|17470.1|17470.6|17469.1|42
1600971300000|2020-09-24 18:15:00|17470.8|17469.3|17473.6|17472.1|17473.6|17472.1|17470.6|17469.1|281
1600971600000|2020-09-24 18:20:00|17473.7|17472.2|17473.6|17471.1|17474.6|17473.1|17472.6|17471|110
1600971900000|2020-09-24 18:25:00|17472.6|17472.1|17473.6|17472.1|17473.7|17472.1|17472.6|17471.1|51
1600972200000|2020-09-24 18:30:00|17473.7|17471.2|17473.6|17472.1|17473.7|17472.1|17472.6|17471.1|101
1600972500000|2020-09-24 18:35:00|17472.8|17471.1|17473.6|17472.1|17473.6|17472.1|17472.6|17471|33
1600972800000|2020-09-24 18:40:00|17472.6|17471.1|17472.6|17471.1|17473.6|17472.1|17471.6|17470.1|96
1600973100000|2020-09-24 18:45:00|17473.6|17472.1|17473.7|17472.2|17474.5|17473|17472.6|17471.1|114
1600973400000|2020-09-24 18:50:00|17472.7|17471.2|17474.7|17473.2|17474.7|17473.2|17472.7|17471.2|207
1600973700000|2020-09-24 18:55:00|17474.9|17473.4|17476.7|17475.2|17477.7|17476.2|17474.9|17473.4|348
1600974000000|2020-09-24 19:00:00|17477.7|17476.2|17477.7|17476.2|17478.7|17477.2|17475.7|17474.1|429
1600974300000|2020-09-24 19:05:00|17476.7|17475.2|17476.7|17475.2|17477.7|17476.2|17476.7|17475.2|75
1600974600000|2020-09-24 19:10:00|17475.7|17474.2|17473.7|17472.2|17476.8|17475.2|17473.7|17472.2|76
1600974900000|2020-09-24 19:15:00|17473.9|17472.4|17474.7|17473.2|17474.7|17473.2|17472.7|17471.2|120
1600975200000|2020-09-24 19:20:00|17475.5|17474|17475.7|17474.2|17477.7|17476.2|17475.5|17474|191
1600975500000|2020-09-24 19:25:00|17476.7|17475.2|17474.7|17473.2|17476.7|17475.2|17474.7|17473.2|136
1600975800000|2020-09-24 19:30:00|17474.6|17473.1|17475.6|17474.1|17476.6|17475.1|17473.6|17472.1|248
1600976100000|2020-09-24 19:35:00|17476.6|17475.1|17473.6|17472.1|17476.6|17475.1|17473.6|17472.1|107
1600976400000|2020-09-24 19:40:00|17473.7|17472.2|17471.7|17470.2|17473.7|17472.2|17471.7|17470.2|162
1600976700000|2020-09-24 19:45:00|17472.7|17471.2|17474.7|17473.2|17475.7|17474.2|17471.7|17470.1|230
1600977000000|2020-09-24 19:50:00|17475.7|17474.2|17475.7|17474.2|17476.7|17475.2|17474.7|17473.2|218
1600977300000|2020-09-24 19:55:00|17474.7|17473.2|17474.7|17473.2|17475.7|17474.2|17474.7|17473.2|280
1601013900000|2020-09-25 06:05:00|17467.7|17466.2|17463.7|17462.2|17468.7|17467.2|17463.7|17462.2|823
1601014200000|2020-09-25 06:10:00|17462.7|17461.2|17463.7|17462.2|17464.7|17463.2|17462.7|17461.2|812
1601014500000|2020-09-25 06:15:00|17464.7|17463.2|17467.7|17466.2|17469.8|17468.2|17464.7|17463.2|1218
1601014800000|2020-09-25 06:20:00|17468.7|17467.2|17465.7|17464.2|17468.7|17467.2|17465.7|17464.2|762
1601015100000|2020-09-25 06:25:00|17466.7|17465.2|17466.8|17465.3|17468.8|17467.3|17464.7|17463.2|938
1601015400000|2020-09-25 06:30:00|17467.8|17466.3|17467.8|17466.3|17467.8|17466.3|17464.8|17463.3|748
1601015700000|2020-09-25 06:35:00|17466.8|17465.3|17467.8|17466.3|17467.8|17466.3|17466.8|17465.3|801
1601016000000|2020-09-25 06:40:00|17466.8|17465.3|17468.8|17467.3|17468.8|17467.3|17466.8|17465.3|627
1601016300000|2020-09-25 06:45:00|17467.8|17466.3|17469.8|17468.3|17470.6|17469.1|17466.8|17465.3|947
1601016600000|2020-09-25 06:50:00|17470.6|17469.1|17471.8|17470.3|17472.8|17471.3|17468.8|17467.3|1042
1601016900000|2020-09-25 06:55:00|17472.8|17471.3|17469.7|17468.2|17472.8|17471.3|17468.8|17467.3|2221
1601017200000|2020-09-25 07:00:00|17470.7|17469.2|17478.6|17477.1|17478.6|17477.1|17469.6|17468.1|2723
1601017500000|2020-09-25 07:05:00|17477.6|17476.1|17477.6|17476.1|17481.6|17480.1|17475.6|17474.1|4111
1601017800000|2020-09-25 07:10:00|17476.6|17475.1|17469.6|17468.1|17478.6|17477.1|17467.6|17466.1|3031
1601018100000|2020-09-25 07:15:00|17468.8|17467.3|17467.6|17466.1|17472.6|17471.1|17466.6|17465.1|2194
1601018400000|2020-09-25 07:20:00|17467.5|17466|17472.6|17471.1|17473.6|17472.1|17465.6|17464|3205
1601018700000|2020-09-25 07:25:00|17473.6|17472.1|17473.6|17472.1|17476.6|17475.1|17472.6|17471.1|2958
1601019000000|2020-09-25 07:30:00|17474.6|17473.1|17472.6|17471.1|17476.6|17475.1|17471.6|17470.1|2034
1601019300000|2020-09-25 07:35:00|17473.6|17472.1|17475.7|17474.2|17477.7|17476.2|17472.6|17471.1|1827
1601019600000|2020-09-25 07:40:00|17474.7|17473.2|17477.7|17476.2|17479.7|17478.2|17474.7|17473.2|2688
1601019900000|2020-09-25 07:45:00|17478.7|17477.2|17478.7|17477.2|17480.7|17479.2|17476.7|17475.1|2059
1601020200000|2020-09-25 07:50:00|17477.7|17476.2|17482.7|17481.2|17482.7|17481.2|17477.7|17476.2|2988
1601020500000|2020-09-25 07:55:00|17481.7|17480.2|17476.7|17475.2|17481.7|17480.2|17475.7|17474.2|2316
1601020800000|2020-09-25 08:00:00|17477.7|17476.2|17477.7|17476.2|17478.7|17477.2|17475.7|17474.1|2290
1601021100000|2020-09-25 08:05:00|17478.5|17477|17483.7|17482.2|17484.7|17483.2|17477.7|17476.1|2349
1601021400000|2020-09-25 08:10:00|17484.5|17483|17485.7|17484.2|17486.7|17485.2|17481.7|17480.2|2791
1601021700000|2020-09-25 08:15:00|17486.7|17485.2|17486.8|17485.3|17490.7|17488.4|17485.8|17484.3|2588
1601022000000|2020-09-25 08:20:00|17485.9|17484.4|17491.8|17490.3|17491.8|17490.3|17485.8|17484.3|1569
1601022300000|2020-09-25 08:25:00|17490.8|17489.3|17490.7|17489.2|17491.7|17490.2|17488.8|17487.3|2258
1601022600000|2020-09-25 08:30:00|17491.7|17490.2|17491.7|17490.2|17492.7|17491.2|17490.7|17489.1|3629
1601022900000|2020-09-25 08:35:00|17492.7|17491.2|17492.7|17491.2|17494.8|17493.2|17490.7|17489.2|3530
1601023200000|2020-09-25 08:40:00|17493.7|17492.2|17491.7|17490.2|17493.7|17492.2|17490.7|17489.1|4201
1601023500000|2020-09-25 08:45:00|17492.7|17491.2|17491.7|17490.2|17493.5|17492|17489.7|17488.2|2860
1601023800000|2020-09-25 08:50:00|17490.7|17489.2|17486.7|17485.2|17491.7|17490.2|17486.7|17485.2|2571
1601024100000|2020-09-25 08:55:00|17485.7|17484.2|17487.7|17486.2|17488.7|17487.2|17485.7|17484.2|2986
1601024400000|2020-09-25 09:00:00|17488.7|17487.2|17493.7|17492.2|17493.7|17492.2|17487.7|17486.2|3041
1601024700000|2020-09-25 09:05:00|17494.7|17493.2|17492.7|17491.2|17494.7|17493.2|17491.7|17490.2|1893
1601025000000|2020-09-25 09:10:00|17491.7|17490.2|17493.7|17492.2|17496.7|17495.2|17491.7|17490.2|2905
1601025300000|2020-09-25 09:15:00|17493.8|17492.3|17496.8|17495.3|17496.8|17495.3|17492.8|17491.2|5264
1601025600000|2020-09-25 09:20:00|17495.8|17494.3|17497.8|17496.3|17498.8|17497.3|17495.8|17494.3|3446
1601025900000|2020-09-25 09:25:00|17496.8|17495.3|17499.7|17498.2|17499.9|17498.4|17495.8|17494.3|2875
1601026200000|2020-09-25 09:30:00|17498.7|17497.2|17500.7|17499.2|17500.7|17499.2|17498.7|17497.2|2331
1601026500000|2020-09-25 09:35:00|17499.7|17498.2|17501.7|17500.2|17502.7|17501.2|17499.7|17498.2|1818
1601026800000|2020-09-25 09:40:00|17502.7|17501.2|17504.7|17503.2|17505.7|17504.2|17501.7|17500.1|4325
1601027100000|2020-09-25 09:45:00|17505.5|17504|17503.7|17502.2|17505.7|17504.2|17501.7|17500.2|1842
1601027400000|2020-09-25 09:50:00|17504.5|17503|17500.7|17499.2|17504.7|17503.2|17500.7|17499.2|2344
1601027700000|2020-09-25 09:55:00|17501.7|17500.2|17499.7|17498.2|17501.7|17500.2|17498.7|17497.2|3822
1601028000000|2020-09-25 10:00:00|17498.7|17497.2|17499.7|17498.2|17500.5|17499|17497.7|17496.1|3549
1601028300000|2020-09-25 10:05:00|17498.7|17497.2|17498.7|17497.2|17499.7|17498.2|17497.7|17496.2|2162
1601028600000|2020-09-25 10:10:00|17497.7|17496.2|17499.8|17498.3|17499.8|17498.3|17497.7|17496.2|2102
1601028900000|2020-09-25 10:15:00|17498.8|17497.3|17502.8|17501.3|17503.8|17502.3|17497.8|17496.3|1918
1601029200000|2020-09-25 10:20:00|17501.8|17500.3|17503.8|17502.3|17504.8|17503.3|17501.8|17500.3|4698
1601029500000|2020-09-25 10:25:00|17504.8|17503.3|17504.8|17503.3|17504.8|17503.3|17501.8|17500.3|3180
1601029800000|2020-09-25 10:30:00|17503.8|17502.3|17499.8|17498.3|17503.8|17502.3|17498.8|17497.3|2821
1601030100000|2020-09-25 10:35:00|17498.8|17497.3|17499.8|17498.3|17500.8|17499.3|17498.8|17497.3|1748
1601030400000|2020-09-25 10:40:00|17498.8|17497.3|17498.8|17497.3|17499.8|17498.3|17498.8|17497.3|1064
1601030700000|2020-09-25 10:45:00|17499.8|17498.3|17496.8|17495.3|17499.8|17498.3|17495.8|17494.3|3283
1601031000000|2020-09-25 10:50:00|17495.8|17494.3|17498.8|17497.3|17498.8|17497.3|17493.8|17492.3|4058
1601031300000|2020-09-25 10:55:00|17498|17496.5|17499.8|17498.3|17500.8|17499.3|17497.8|17496.3|2234
1601031600000|2020-09-25 11:00:00|17499|17497.5|17501.8|17500.3|17502.8|17501.3|17497.8|17496.3|3475
1601031900000|2020-09-25 11:05:00|17502.6|17501.1|17500.8|17499.3|17503.8|17502.3|17500.8|17499.3|2262
1601032200000|2020-09-25 11:10:00|17501.8|17500.3|17502.9|17501.4|17503.9|17502.4|17500.8|17499.3|1430
1601032500000|2020-09-25 11:15:00|17503.9|17502.4|17502.9|17501.4|17503.9|17502.4|17501.9|17500.4|894
1601032800000|2020-09-25 11:20:00|17501.9|17500.4|17500.9|17499.4|17502.9|17501.4|17499.9|17498.4|1843
1601033100000|2020-09-25 11:25:00|17501.7|17500.2|17498.9|17497.4|17502.9|17501.4|17498.7|17497.2|1614
1601033400000|2020-09-25 11:30:00|17499.9|17498.4|17498.9|17497.4|17502|17500.4|17498.9|17497.4|3221
1601033700000|2020-09-25 11:35:00|17499.7|17498.2|17496.9|17495.4|17499.9|17498.4|17496.7|17495.2|2445
1601034000000|2020-09-25 11:40:00|17497.9|17496.4|17495.9|17494.4|17497.9|17496.4|17494.9|17493.4|1156
1601034300000|2020-09-25 11:45:00|17495.1|17493.6|17496.9|17495.4|17497.9|17496.4|17494.9|17493.4|3245
1601034600000|2020-09-25 11:50:00|17497.9|17496.4|17499.9|17498.4|17499.9|17498.4|17497.9|17496.4|1471
1601034900000|2020-09-25 11:55:00|17499.1|17497.6|17501.9|17500.4|17502|17500.4|17498.9|17497.4|2044
1601035200000|2020-09-25 12:00:00|17501|17499.4|17498.9|17497.4|17501.9|17500.4|17498.9|17497.4|3039
1601035500000|2020-09-25 12:05:00|17499.7|17498.2|17497.9|17496.4|17499.9|17498.4|17497.9|17496.4|1707
1601035800000|2020-09-25 12:10:00|17498|17496.5|17501|17499.5|17503|17501.5|17498|17496.5|1524
1601036100000|2020-09-25 12:15:00|17502|17500.5|17501.4|17499.9|17502|17500.5|17499.4|17497.9|1695
1601036400000|2020-09-25 12:20:00|17502.4|17500.9|17504.4|17502.9|17504.4|17502.9|17501.4|17500.9|2054
1601036700000|2020-09-25 12:25:00|17504.7|17503.2|17503.8|17502.3|17506.8|17505.3|17503.8|17502.3|1547
1601037000000|2020-09-25 12:30:00|17502.8|17501.3|17503.8|17502.3|17504.8|17503.3|17501.8|17500.3|1803
1601037300000|2020-09-25 12:35:00|17502.8|17501.3|17501.8|17500.3|17503.8|17502.3|17499.8|17498.3|1749
1601037600000|2020-09-25 12:40:00|17502.8|17501.3|17499.8|17498.3|17502.8|17501.3|17498.8|17497.3|2218
1601037900000|2020-09-25 12:45:00|17498.8|17497.3|17501.8|17500.3|17501.8|17500.3|17497.8|17496.3|2017
1601038200000|2020-09-25 12:50:00|17502.8|17501.3|17499.8|17498.3|17502.8|17501.3|17499.8|17498.3|1064
1601038500000|2020-09-25 12:55:00|17498.8|17497.3|17498.8|17497.3|17500.8|17499.3|17497.8|17496.3|3129
1601038800000|2020-09-25 13:00:00|17499.6|17498.1|17501.8|17500.3|17502.8|17501.3|17499.6|17498.1|3714
1601039100000|2020-09-25 13:05:00|17500.8|17499.3|17504.8|17503.3|17504.8|17503.3|17499.8|17498.3|1695
1601039400000|2020-09-25 13:10:00|17503.8|17502.3|17501.8|17500.3|17505.8|17504.3|17501.8|17500.3|1883
1601039700000|2020-09-25 13:15:00|17501|17499.5|17498.8|17497.3|17501.8|17500.3|17497.8|17496.3|2729
1601040000000|2020-09-25 13:20:00|17499.8|17498.3|17499.8|17498.3|17500.8|17499.3|17497.8|17496.3|1714
1601040300000|2020-09-25 13:25:00|17499.9|17498.4|17499.9|17498.4|17500.9|17499.4|17498.9|17497.4|1822
1601040600000|2020-09-25 13:30:00|17500.9|17499.4|17500.9|17499.4|17502.9|17501.4|17497.9|17496.4|2469
1601040900000|2020-09-25 13:35:00|17499.9|17498.4|17500.9|17499.4|17501.9|17500.4|17497.9|17496.4|1675
1601041200000|2020-09-25 13:40:00|17501.9|17499.5|17500.9|17499.4|17502.9|17501.4|17498.8|17496.3|1985
1601041500000|2020-09-25 13:45:00|17501.9|17500.4|17502.9|17501.4|17503.9|17502.4|17500.9|17499.4|3045
1601041800000|2020-09-25 13:50:00|17503.9|17502.4|17500.9|17499.4|17503.9|17502.4|17498.9|17497.4|2353
1601042100000|2020-09-25 13:55:00|17499.9|17498.4|17501.9|17500.4|17502.9|17501.4|17499.9|17498.4|1927
1601042400000|2020-09-25 14:00:00|17500.9|17499.4|17502.9|17501.4|17504|17502.4|17500.9|17499.4|1994
1601042700000|2020-09-25 14:05:00|17502.1|17500.6|17502.9|17501.4|17503.9|17502.4|17501.9|17500.4|2617
1601043000000|2020-09-25 14:10:00|17501.9|17500.4|17506.9|17505.4|17507.9|17506.4|17501.9|17500.4|3452
1601043300000|2020-09-25 14:15:00|17505.9|17504.4|17505.9|17504.4|17507.9|17506.4|17504.9|17503.4|2833
1601043600000|2020-09-25 14:20:00|17506.9|17505.4|17505|17503.5|17507.9|17506.4|17503|17501.4|3167
1601043900000|2020-09-25 14:25:00|17504|17502.5|17504|17502.5|17506|17504.5|17502|17500.5|3053
1601044200000|2020-09-25 14:30:00|17504.8|17503.3|17506|17504.5|17507|17505.5|17504|17502.5|1667
1601044500000|2020-09-25 14:35:00|17507|17505.5|17507|17505.5|17509|17507.5|17507|17505.5|1782
1601044800000|2020-09-25 14:40:00|17506|17504.5|17504|17502.5|17508|17506.5|17504|17502.5|3666
1601045100000|2020-09-25 14:45:00|17505|17503.5|17508|17506.5|17508|17506.5|17505|17503.5|3408
1601045400000|2020-09-25 14:50:00|17507|17505.5|17506|17504.5|17508|17506.5|17504|17502.5|2238
1601045700000|2020-09-25 14:55:00|17507|17505.5|17505|17503.5|17508|17506.5|17505|17503.5|3998
1601046000000|2020-09-25 15:00:00|17506|17504.5|17506|17504.5|17507|17505.5|17505|17503.5|2860
1601046300000|2020-09-25 15:05:00|17506.8|17505.3|17510|17508.5|17511|17509.5|17506|17504.5|1898
1601046600000|2020-09-25 15:10:00|17510.9|17509.4|17511|17509.5|17512|17510.5|17508|17506.5|4936
1601046900000|2020-09-25 15:15:00|17510|17508.5|17511|17509.5|17514|17512.5|17510|17508.5|5903
1601047200000|2020-09-25 15:20:00|17512|17510.5|17508.1|17506.6|17512|17510.5|17508.1|17506.6|4168
1601047500000|2020-09-25 15:25:00|17509.1|17507.6|17508.1|17506.6|17509.1|17507.6|17507.1|17505.6|2389
1601047800000|2020-09-25 15:30:00|17508|17506.5|17508.1|17506.6|17508.1|17506.6|17507.1|17505.6|2112
1601048100000|2020-09-25 15:35:00|17507.1|17505.6|17508.1|17506.6|17508.1|17506.6|17507.1|17505.6|982
1601048400000|2020-09-25 15:40:00|17507.1|17505.6|17509.1|17506.6|17509.2|17507.6|17507.1|17505.6|664
1601048700000|2020-09-25 15:45:00|17508.1|17507.6|17509.1|17507.6|17509.1|17507.6|17508.1|17506.6|1366
1601049000000|2020-09-25 15:50:00|||||||||436
1601049300000|2020-09-25 15:55:00|17510.1|17508.6|17510.1|17508.6|17510.1|17508.6|17509.1|17507.5|876
1601049600000|2020-09-25 16:00:00|17509.9|17508.4|17509.1|17507.6|17510.2|17508.6|17509.1|17507.6|803
1601049900000|2020-09-25 16:05:00|17508.3|17506.6|17508.1|17506.6|17508.3|17507.6|17507.1|17505.6|881
1601050200000|2020-09-25 16:10:00|17508.9|17507.4|17508.1|17506.6|17509.2|17507.6|17508.1|17506.6|559
1601050500000|2020-09-25 16:15:00|17508.9|17507.4|17508.2|17506.7|17509.1|17507.6|17508.1|17506.6|432
1601050800000|2020-09-25 16:20:00|17507.2|17505.7|17506.2|17504.7|17507.2|17505.7|17506.2|17504.7|351
1601051100000|2020-09-25 16:25:00|17507.2|17505.7|17507.2|17505.7|17507.2|17505.7|17507.2|17505.7|246
1601051400000|2020-09-25 16:30:00|17508|17506.5|17506.2|17504.7|17508.2|17506.7|17506.2|17504.7|949
1601051700000|2020-09-25 16:35:00|17505.2|17503.7|17505.2|17503.7|17506.2|17504.7|17505.2|17503.7|1188
1601052000000|2020-09-25 16:40:00|17506.2|17504.7|17505.2|17503.7|17506.2|17504.7|17505.2|17503.7|388
1601052300000|2020-09-25 16:45:00|17506|17504.5|17506.2|17504.7|17506.2|17504.7|17506|17504.5|555
1601052600000|2020-09-25 16:50:00|17505.2|17503.7|17505.2|17503.7|17505.4|17503.9|17505.2|17503.7|434
1601052900000|2020-09-25 16:55:00|17504.2|17502.7|17505.2|17503.7|17505.2|17503.7|17504.2|17502.7|394
1601053200000|2020-09-25 17:00:00|17504.2|17502.7|17505.2|17503.7|17505.3|17503.7|17504.2|17502.7|145
1601053500000|2020-09-25 17:05:00|17506.2|17504.7|17505.2|17503.7|17507.3|17505.7|17505.2|17503.7|599
1601053800000|2020-09-25 17:10:00|17504.4|17502.9|17503.2|17501.7|17505.2|17503.7|17503.2|17501.7|502
1601054100000|2020-09-25 17:15:00|17502.2|17500.7|17503.3|17501.8|17503.3|17501.8|17502.2|17500.7|699
1601054400000|2020-09-25 17:20:00|17502.3|17500.8|17504.3|17502.8|17504.3|17502.8|17502.3|17500.8|258
1601054700000|2020-09-25 17:25:00|17504.5|17503|17505.3|17503.8|17505.3|17503.8|17504.3|17502.8|297
1601055000000|2020-09-25 17:30:00|17504.3|17502.8|17504.3|17502.8|17504.3|17502.8|17503.3|17501.8|291
1601055300000|2020-09-25 17:35:00|17503.3|17501.8|17503.3|17501.8|17503.3|17501.8|17503.3|17501.8|26
1601055600000|2020-09-25 17:40:00|17504.3|17502.8|17504.3|17502.8|17504.3|17502.8|17503.3|17501.8|91
1601055900000|2020-09-25 17:45:00|||||||||41
1601056200000|2020-09-25 17:50:00|17503.4|17501.9|17504.3|17502.8|17504.3|17502.8|17503.3|17501.8|507
1601056500000|2020-09-25 17:55:00|17503.3|17501.8|17503.3|17501.8|17503.3|17501.8|17503.3|17501.8|82
1601056800000|2020-09-25 18:00:00|17503.5|17502|17503.3|17501.8|17504.4|17502.8|17503.3|17501.8|103
1601057100000|2020-09-25 18:05:00|17502.5|17501|17502.3|17500.8|17503.4|17501.8|17502.3|17500.8|154
1601057400000|2020-09-25 18:10:00|||||||||104
1601057700000|2020-09-25 18:15:00|17501.3|17499.8|17501.4|17499.9|17501.4|17499.9|17501.3|17499.8|110
1601058000000|2020-09-25 18:20:00|||||||||45
1601058300000|2020-09-25 18:25:00|||||||||149
1601058600000|2020-09-25 18:30:00|17502.4|17500.9|17502.4|17500.9|17502.4|17500.9|17501.4|17499.9|135
1601058900000|2020-09-25 18:35:00|17501.6|17500.1|17502.4|17500.9|17502.4|17500.9|17501.4|17499.8|42
1601059200000|2020-09-25 18:40:00|||||||||56
1601059500000|2020-09-25 18:45:00|17501.4|17499.9|17502.4|17500.9|17503.4|17501.9|17501.4|17499.9|269
1601059800000|2020-09-25 18:50:00|17503.2|17501.7|17502.4|17500.9|17503.5|17501.9|17502.4|17500.8|136
1601060100000|2020-09-25 18:55:00|17502.5|17499.9|17504.4|17502.9|17504.4|17502.9|17502.4|17499.9|257
1601060400000|2020-09-25 19:00:00|17503.4|17501.9|17503.4|17501.9|17504.5|17502.9|17503.4|17501.9|207
1601060700000|2020-09-25 19:05:00|17502.4|17500.9|17502.4|17500.9|17502.4|17500.9|17501.4|17499.9|130
1601061000000|2020-09-25 19:10:00|17502.5|17501|17502.5|17501|17502.5|17501|17502.5|17501|95
1601061300000|2020-09-25 19:15:00|17501.5|17500|17501.5|17500|17501.5|17500|17501.5|17500|84
1601061600000|2020-09-25 19:20:00|17502.5|17501|17502.5|17501|17502.5|17501|17502.5|17501|20
1601061900000|2020-09-25 19:25:00|17501.5|17500|17502.5|17501|17502.5|17501|17501.5|17500|69
1601062200000|2020-09-25 19:30:00|17503.5|17502|17504.5|17503|17504.5|17503|17503.5|17502|111
1601062500000|2020-09-25 19:35:00|17503.7|17502.2|17503.5|17502|17503.7|17502.2|17503.5|17502|107
1601062800000|2020-09-25 19:40:00|17504.5|17503|17503.5|17502|17504.5|17503|17503.5|17502|44
1601063100000|2020-09-25 19:45:00|17504.5|17503|17504.4|17502.9|17504.5|17503|17504.4|17502.9|94
1601063400000|2020-09-25 19:50:00|17505.4|17503.9|17505.4|17503.9|17505.4|17503.9|17505.4|17503.9|309
1601063700000|2020-09-25 19:55:00|17504.4|17502.9|17506.4|17504.9|17506.4|17504.9|17504.4|17502.8|440
1601273100000|2020-09-28 06:05:00|17508|17506.5|17509|17507.5|17511|17509.5|17508|17506.5|1027
1601273400000|2020-09-28 06:10:00|17508|17506.5|17508|17506.5|17510.1|17508.5|17508|17506.5|611
1601273700000|2020-09-28 06:15:00|17509|17507.5|17509|17507.5|17509.1|17507.5|17508|17506.5|411
1601274000000|2020-09-28 06:20:00|17508.2|17506.7|17504|17502.5|17508.2|17506.7|17503.2|17501.7|1048
1601274300000|2020-09-28 06:25:00|17503|17501.5|17503.1|17501.6|17504.1|17502.6|17502.1|17500.6|1007
1601274600000|2020-09-28 06:30:00|17502.1|17500.6|17502.1|17500.6|17504.1|17502.6|17501.1|17499.6|594
1601274900000|2020-09-28 06:35:00|17503.1|17501.6|17504.1|17502.6|17504.1|17502.6|17503.1|17501.5|476
1601275200000|2020-09-28 06:40:00|17505.1|17503.6|17503.1|17501.6|17505.1|17503.6|17502.1|17500.6|977
1601275500000|2020-09-28 06:45:00|17502.1|17500.6|17498.1|17496.6|17503.1|17501.6|17498.1|17496.6|904
1601275800000|2020-09-28 06:50:00|17498.2|17496.7|17496.2|17494.7|17498.3|17496.7|17495.2|17493.7|1886
1601276100000|2020-09-28 06:55:00|17496.9|17495.4|17499.2|17497.7|17499.2|17497.7|17495.2|17493.7|1028
1601276400000|2020-09-28 07:00:00|17500.2|17498.7|17504.2|17502.7|17506.2|17504.7|17498.2|17496.7|4092
1601276700000|2020-09-28 07:05:00|17505.2|17503.7|17514.2|17512.7|17514.2|17512.7|17505.2|17503.7|2973
1601277000000|2020-09-28 07:10:00|17513.2|17511.7|17514.1|17512.6|17516.1|17514.6|17512.1|17510.6|2628
1601277300000|2020-09-28 07:15:00|17515.1|17513.6|17512.1|17510.6|17516.1|17514.6|17511.1|17509.6|2364
1601277600000|2020-09-28 07:20:00|17511.9|17510.4|17508.1|17506.6|17512.1|17510.6|17508.1|17506.6|1817
1601277900000|2020-09-28 07:25:00|17507.3|17505.8|17507.1|17505.6|17508.1|17506.6|17505.1|17503.6|1527
1601278200000|2020-09-28 07:30:00|17506.1|17504.6|17506.1|17504.6|17508.1|17506.6|17503.1|17501.6|2175
1601278500000|2020-09-28 07:35:00|17507.1|17505.6|17506.1|17504.6|17508.2|17506.6|17504.1|17502.6|2087
1601278800000|2020-09-28 07:40:00|17505.1|17503.6|17509.1|17507.6|17509.2|17507.6|17504.1|17502.6|1541
1601279100000|2020-09-28 07:45:00|17510.1|17508.6|17512.1|17510.6|17512.1|17510.6|17510.1|17508.6|1408
1601279400000|2020-09-28 07:50:00|17511.1|17509.6|17507.2|17505.7|17511.1|17509.6|17507.2|17505.7|1808
1601279700000|2020-09-28 07:55:00|17506.2|17504.7|17504.2|17502.7|17506.4|17504.9|17504.2|17502.7|1816
1601280000000|2020-09-28 08:00:00|17504.9|17503.4|17506.2|17504.7|17506.2|17504.7|17504.2|17502.7|1543
1601280300000|2020-09-28 08:05:00|17505.4|17503.9|17500.2|17498.7|17506.2|17504.7|17500.2|17498.7|4196
1601280600000|2020-09-28 08:10:00|17499.2|17497.7|17499.2|17497.7|17500.2|17498.7|17497.2|17495.6|3120
1601280900000|2020-09-28 08:15:00|17498.2|17496.7|17499.2|17497.7|17500.2|17498.7|17498.2|17496.6|1371
1601281200000|2020-09-28 08:20:00|17498.2|17496.7|17495.2|17493.7|17499.2|17497.7|17495.2|17493.7|2087
1601281500000|2020-09-28 08:25:00|17494.2|17492.7|17494.2|17492.7|17495.2|17493.7|17492.2|17490.7|3550
1601281800000|2020-09-28 08:30:00|17493.2|17491.7|17496.2|17494.7|17496.2|17494.7|17493.2|17491.7|1503
1601282100000|2020-09-28 08:35:00|17497.2|17495.7|17494.2|17492.7|17497.2|17495.7|17493.2|17491.7|2803
1601282400000|2020-09-28 08:40:00|17493.5|17492|17491.2|17489.7|17493.5|17492|17491.2|17489.7|2117
1601282700000|2020-09-28 08:45:00|17492|17490.5|17494.2|17492.7|17496.2|17494.7|17491.2|17489.7|2882
1601283000000|2020-09-28 08:50:00|17493.2|17491.7|17493.3|17491.8|17496.3|17494.8|17492.3|17490.8|2333
1601283300000|2020-09-28 08:55:00|17494.3|17492.8|17498.3|17496.8|17498.3|17496.8|17494.3|17492.8|2842
1601283600000|2020-09-28 09:00:00|17499.2|17497.7|17497.3|17495.8|17499.3|17497.8|17496.3|17494.8|3140
1601283900000|2020-09-28 09:05:00|17496.4|17494.8|17501.3|17499.8|17502.3|17500.8|17496.4|17494.8|2124
1601284200000|2020-09-28 09:10:00|17500.3|17498.8|17498.3|17496.8|17501.3|17499.8|17498.3|17496.8|1534
1601284500000|2020-09-28 09:15:00|17497.3|17495.8|17502.3|17500.8|17502.3|17500.8|17497.3|17495.8|1111
1601284800000|2020-09-28 09:20:00|17501.5|17500|17497.3|17495.8|17501.5|17500|17497.1|17495.6|1774
1601285100000|2020-09-28 09:25:00|17496.3|17494.8|17498.3|17496.8|17499.3|17497.8|17496.3|17494.8|1059
1601285400000|2020-09-28 09:30:00|17497.3|17495.8|17501.3|17499.8|17501.3|17499.8|17497.3|17495.8|1178
1601285700000|2020-09-28 09:35:00|17502.3|17500.8|17500.3|17498.8|17502.4|17500.8|17499.3|17497.8|1293
1601286000000|2020-09-28 09:40:00|17499.3|17497.8|17500.3|17498.8|17501.3|17499.8|17499.3|17497.8|671
1601286300000|2020-09-28 09:45:00|17499.5|17498|17500.3|17498.8|17500.5|17498.8|17499.3|17497.8|1642
1601286600000|2020-09-28 09:50:00|17500.1|17498.6|17499.4|17497.9|17500.1|17498.6|17498.4|17496.9|2015
1601286900000|2020-09-28 09:55:00|17500.4|17498.9|17499.4|17497.9|17500.4|17498.9|17499.4|17497.9|1173
1601287200000|2020-09-28 10:00:00|17500.4|17498.9|17498.4|17496.9|17501.4|17499.9|17498.4|17496.9|2481
1601287500000|2020-09-28 10:05:00|17497.4|17495.9|17497.4|17495.9|17499.4|17497.9|17496.4|17494.9|6572
1601287800000|2020-09-28 10:10:00|17496.6|17495.1|17492.4|17490.9|17497.4|17495.9|17492.4|17490.9|2183
1601288100000|2020-09-28 10:15:00|17491.4|17489.9|17488.4|17486.9|17491.4|17489.9|17488.4|17486.9|4218
1601288400000|2020-09-28 10:20:00|17489.4|17487.9|17487.4|17485.9|17490.4|17488.9|17487.4|17485.9|2865
1601288700000|2020-09-28 10:25:00|17486.4|17484.9|17487.4|17485.9|17487.4|17485.9|17485.4|17483.9|3766
1601289000000|2020-09-28 10:30:00|17486.4|17484.9|17488.4|17486.9|17489.4|17487.9|17486.4|17484.9|1644
1601289300000|2020-09-28 10:35:00|17487.4|17485.9|17488.4|17486.9|17489.4|17487.9|17487.4|17485.9|1923
1601289600000|2020-09-28 10:40:00|17489.2|17487.7|17491.4|17489.9|17491.4|17489.9|17489.2|17487.7|2148
1601289900000|2020-09-28 10:45:00|17490.4|17488.9|17492.5|17491|17492.5|17491|17489.4|17487.9|2101
1601290200000|2020-09-28 10:50:00|17493.5|17492|17491.5|17490|17493.5|17492|17491.5|17490|2499
1601290500000|2020-09-28 10:55:00|17490.5|17489|17490.5|17489|17491.5|17490|17489.5|17488|1341
1601290800000|2020-09-28 11:00:00|17490.2|17488.7|17488.5|17487|17491.5|17490|17486.5|17485|3926
1601291100000|2020-09-28 11:05:00|17487.5|17486|17485.5|17484|17488.5|17487|17485.5|17484|1295
1601291400000|2020-09-28 11:10:00|17486.5|17485|17488.5|17487|17488.5|17487|17484.5|17483|2105
1601291700000|2020-09-28 11:15:00|17488.3|17486.8|17492.5|17491|17492.5|17491|17487.5|17486|2177
1601292000000|2020-09-28 11:20:00|17491.5|17490|17490.5|17489|17491.5|17490|17489.6|17488.1|2018
1601292300000|2020-09-28 11:25:00|17491.5|17490|17489.5|17488|17491.5|17490|17489.5|17488|1117
1601292600000|2020-09-28 11:30:00|17488.5|17487|17485.5|17484|17489.5|17488|17483.5|17482|2906
1601292900000|2020-09-28 11:35:00|17484.5|17483|17486.5|17485|17486.5|17485|17482.5|17481|3120
1601293200000|2020-09-28 11:40:00|17487.5|17486|17486.5|17485|17487.5|17486|17484.5|17483|2251
1601293500000|2020-09-28 11:45:00|17485.8|17484.3|17487.6|17486.1|17488.5|17487|17485.5|17484|3171
1601293800000|2020-09-28 11:50:00|17486.8|17485.3|17486.6|17485.1|17486.8|17485.3|17484.6|17483.1|3243
1601294100000|2020-09-28 11:55:00|17487.6|17486.1|17488.6|17487.1|17488.6|17487.1|17486.6|17485.1|2283
1601294400000|2020-09-28 12:00:00|17487.6|17486.1|17488.6|17487.1|17489.6|17488.1|17486.6|17485.1|2023
1601294700000|2020-09-28 12:05:00|17489.6|17488.1|17490.6|17489.1|17493.6|17492.1|17488.6|17487.1|1846
1601295000000|2020-09-28 12:10:00|17491.6|17490.1|17491.6|17490.1|17491.7|17490.1|17490.6|17489.1|780
1601295300000|2020-09-28 12:15:00|17491.4|17489.9|17489.6|17488.1|17493.6|17492.1|17488.6|17487.1|3494
1601295600000|2020-09-28 12:20:00|17490.6|17489.1|17492.6|17491.1|17497.6|17496.1|17489.6|17488.1|6983
1601295900000|2020-09-28 12:25:00|17493.6|17492.1|17491.6|17490.1|17494.7|17493.1|17491.6|17490.1|4105
1601296200000|2020-09-28 12:30:00|17490.6|17489.1|17492.6|17491.1|17493.6|17492.1|17490.6|17489.1|2698
1601296500000|2020-09-28 12:35:00|17493.4|17491.9|17492.6|17491.1|17493.6|17492.1|17491.6|17490.1|1915
1601296800000|2020-09-28 12:40:00|17493.6|17492.1|17492.6|17491.1|17495.6|17494.1|17492.6|17491.1|1806
1601297100000|2020-09-28 12:45:00|17492.9|17491.4|17493.7|17492.2|17493.7|17492.2|17492.6|17491.1|1566
1601297400000|2020-09-28 12:50:00|17492.9|17491.4|17489.7|17488.2|17493.8|17492.2|17489.7|17488.2|2443
1601297700000|2020-09-28 12:55:00|17488.9|17487.4|17492.7|17491.2|17492.7|17491.2|17487.7|17486.2|1375
1601298000000|2020-09-28 13:00:00|17491.7|17490.2|17493.7|17492.2|17493.7|17492.2|17490.7|17489.2|2251
1601298300000|2020-09-28 13:05:00|17494.7|17493.2|17499.7|17498.2|17500.7|17499.2|17493.7|17492.2|1990
1601298600000|2020-09-28 13:10:00|17500.6|17499.1|17503.7|17502.2|17504.7|17503.2|17498.7|17497.2|3676
1601298900000|2020-09-28 13:15:00|17502.7|17501.2|17502.7|17501.2|17504.7|17503.2|17500.7|17499.2|2981
1601299200000|2020-09-28 13:20:00|17501.9|17500.4|17503.7|17502.2|17504.7|17503.2|17501.7|17500.2|2355
1601299500000|2020-09-28 13:25:00|17504.5|17503|17503.7|17502.2|17504.7|17503.2|17502.7|17501.2|1297
1601299800000|2020-09-28 13:30:00|17504.7|17503.2|17505.7|17504.2|17506.7|17505.2|17502.7|17501.2|2222
1601300100000|2020-09-28 13:35:00|17504.7|17503.2|17508.7|17507.2|17508.7|17507.2|17504.7|17503.2|3361
1601300400000|2020-09-28 13:40:00|17507.7|17506.2|17509.7|17508.2|17509.7|17508.2|17507.7|17506.2|1815
1601300700000|2020-09-28 13:45:00|17508.7|17507.2|17510.8|17509.3|17510.8|17509.3|17508.7|17507.2|1504
1601301000000|2020-09-28 13:50:00|17511.8|17510.3|17512.8|17511.3|17513.8|17512.3|17509.8|17508.3|4616
1601301300000|2020-09-28 13:55:00|17513.5|17512|17511.8|17510.3|17513.8|17512.3|17511.8|17510.3|1113
1601301600000|2020-09-28 14:00:00|17512.8|17511.3|17512.8|17511.3|17513.8|17512.3|17508.8|17507.3|2396
1601301900000|2020-09-28 14:05:00|17513.6|17512.1|17517.8|17516.3|17518.9|17517.3|17512.8|17511.3|3899
1601302200000|2020-09-28 14:10:00|17516.8|17515.3|17515.8|17514.3|17518.8|17517.3|17515.8|17514.3|2451
1601302500000|2020-09-28 14:15:00|17514.8|17513.3|17512.8|17511.3|17514.8|17513.3|17510.8|17509.3|2387
1601302800000|2020-09-28 14:20:00|17511.8|17510.3|17513.8|17512.3|17513.8|17512.3|17509.8|17508.3|1916
1601303100000|2020-09-28 14:25:00|17514.8|17513.3|17513.8|17512.3|17515.9|17514.3|17513.8|17512.3|2634
1601303400000|2020-09-28 14:30:00|17512.8|17511.3|17510.8|17509.3|17513.8|17512.3|17509.8|17508.3|3213
1601303700000|2020-09-28 14:35:00|17511.6|17510.1|17511.8|17510.3|17512.8|17511.3|17510.8|17509.3|1137
1601304000000|2020-09-28 14:40:00|17511.1|17509.6|17508.9|17507.4|17512|17510.3|17506.8|17505.3|2804
1601304300000|2020-09-28 14:45:00|17507.9|17506.4|17509.9|17508.4|17511.1|17509.6|17507.9|17506.4|2224
1601304600000|2020-09-28 14:50:00|17510.9|17509.4|17513.9|17512.4|17514.9|17513.4|17509.9|17508.4|2199
1601304900000|2020-09-28 14:55:00|17512.9|17511.4|17510.9|17509.4|17512.9|17511.4|17509.9|17508.4|1827
1601305200000|2020-09-28 15:00:00|17511.9|17510.4|17510.9|17509.4|17511.9|17510.4|17507.9|17506.4|2578
1601305500000|2020-09-28 15:05:00|17509.9|17508.4|17510.9|17509.4|17511.9|17510.4|17509.9|17508.4|1970
1601305800000|2020-09-28 15:10:00|17511.7|17510.2|17512.9|17511.4|17513.9|17512.4|17510.9|17509.4|2913
1601306100000|2020-09-28 15:15:00|17511.9|17510.4|17511.9|17510.4|17511.9|17510.4|17509.9|17508.4|2659
1601306400000|2020-09-28 15:20:00|17512.9|17511.4|17511.9|17510.4|17513|17511.4|17511.9|17510.4|1987
1601306700000|2020-09-28 15:25:00|17512.9|17511.4|17512.9|17511.4|17512.9|17511.4|17511.9|17510.4|1190
1601307000000|2020-09-28 15:30:00|17513.2|17511.7|17512.9|17511.4|17513.9|17512.4|17512.9|17511.4|1854
1601307300000|2020-09-28 15:35:00|17512.2|17510.7|17510.9|17509.4|17512.2|17510.7|17510.9|17509.4|969
1601307600000|2020-09-28 15:40:00|17511.2|17509.7|17514|17512.5|17514|17512.5|17510.9|17509.4|1315
1601307900000|2020-09-28 15:45:00|17513|17511.5|17512|17510.5|17514|17512.5|17512|17510.5|452
1601308200000|2020-09-28 15:50:00|17513|17511.5|17512.1|17510.6|17513.1|17511.6|17511.1|17509.4|790
1601308500000|2020-09-28 15:55:00|17511.1|17509.6|17511.1|17509.6|17513.1|17511.6|17511.1|17509.6|723
1601308800000|2020-09-28 16:00:00|17511|17508.5|17511.1|17509.6|17511.1|17509.6|17510.1|17508.5|783
1601309100000|2020-09-28 16:05:00|17511.3|17509.8|17513.1|17511.6|17513.1|17511.6|17511.1|17509.6|1395
1601309400000|2020-09-28 16:10:00|17512.1|17510.6|17512.1|17510.6|17512.1|17510.6|17512.1|17510.6|80
1601309700000|2020-09-28 16:15:00|17511.1|17509.6|17511.1|17509.6|17511.1|17509.6|17511.1|17509.6|318
1601310000000|2020-09-28 16:20:00|17511.9|17510.4|17510.1|17508.6|17512.1|17510.6|17510.1|17508.6|678
1601310300000|2020-09-28 16:25:00|17511.1|17509.6|17511.1|17509.6|17511.1|17509.6|17510.1|17508.6|462
1601310600000|2020-09-28 16:30:00|||||||||118
1601310900000|2020-09-28 16:35:00|17512.1|17510.6|17511.1|17509.6|17512.1|17510.6|17511.1|17509.6|887
1601311200000|2020-09-28 16:40:00|17510.1|17508.6|17510.1|17508.6|17510.1|17508.6|17510.1|17508.6|253
1601311500000|2020-09-28 16:45:00|17509.1|17507.6|17510.2|17508.7|17510.2|17508.7|17509.1|17507.6|477
1601311800000|2020-09-28 16:50:00|17509.2|17507.7|17511.2|17509.7|17511.2|17509.7|17509.2|17507.7|216
1601312100000|2020-09-28 16:55:00|17510.2|17508.7|17510.2|17508.7|17511.2|17509.7|17510.2|17508.6|488
1601312400000|2020-09-28 17:00:00|17509.4|17507.9|17511.1|17509.6|17511.2|17509.7|17509.2|17507.7|210
1601312700000|2020-09-28 17:05:00|17511.8|17510.3|17510.1|17508.6|17512.1|17510.6|17510.1|17508.2|334
1601313000000|2020-09-28 17:10:00|17509.1|17507.6|17510.1|17508.6|17510.2|17508.6|17509.1|17507.6|119
1601313300000|2020-09-28 17:15:00|17509.1|17507.6|17510.1|17508.6|17510.2|17508.6|17509.1|17507.2|43
1601313600000|2020-09-28 17:20:00|17509.3|17507.8|17509.1|17507.6|17509.3|17507.8|17509.1|17507.6|11
1601313900000|2020-09-28 17:25:00|17508.1|17506.6|17508.1|17506.6|17508.1|17506.6|17508|17505.6|219
1601314200000|2020-09-28 17:30:00|||||||||40
1601314500000|2020-09-28 17:35:00|17508|17506.5|17508|17506.5|17508.1|17506.5|17507|17505.5|66
1601314800000|2020-09-28 17:40:00|17507.9|17506.4|17508|17506.5|17508.1|17506.5|17507|17505.4|214
1601315100000|2020-09-28 17:45:00|17509|17507.5|17508|17506.5|17509|17507.5|17508|17506.5|69
1601315400000|2020-09-28 17:50:00|17509|17507.5|17508|17505.5|17509|17507.5|17507|17505.5|83
1601315700000|2020-09-28 17:55:00|17507|17506.5|17507|17505.5|17508.1|17506.5|17507|17505.5|78
1601316000000|2020-09-28 18:00:00|17508|17506.5|17508|17506.5|17508|17506.5|17508|17506.5|9
1601316300000|2020-09-28 18:05:00|17508.1|17506.6|17508.1|17506.6|17508.1|17506.6|17507.1|17505.6|141
1601316600000|2020-09-28 18:10:00|17507.1|17505.6|17508.1|17506.6|17508.1|17506.6|17507.1|17505.6|39
1601316900000|2020-09-28 18:15:00|17509.1|17507.6|17508.1|17506.6|17509.1|17507.6|17508.1|17506.6|76
1601317200000|2020-09-28 18:20:00|17509.1|17507.6|17508.1|17506.6|17509.2|17507.6|17508.1|17506.5|46
1601317500000|2020-09-28 18:25:00|17509.1|17507.6|17508.1|17506.6|17509.1|17507.6|17508.1|17506.6|58
1601317800000|2020-09-28 18:30:00|17509.1|17507.6|17509.1|17507.6|17509.1|17507.6|17509.1|17507.6|81
1601318100000|2020-09-28 18:35:00|||||||||8
1601318400000|2020-09-28 18:40:00|17508.1|17506.6|17509.1|17507.6|17509.1|17507.6|17508.1|17506.5|177
1601318700000|2020-09-28 18:45:00|17508.1|17506.6|17509.1|17507.6|17509.1|17507.6|17508.1|17506.6|49
1601319000000|2020-09-28 18:50:00|17508.1|17506.6|17509.1|17507.6|17509.1|17507.6|17508.1|17506.6|27
1601319300000|2020-09-28 18:55:00|17508.1|17506.6|17509.1|17507.6|17509.1|17507.6|17508.1|17506.6|87
1601319600000|2020-09-28 19:00:00|17508.1|17506.6|17509.1|17507.6|17509.1|17507.6|17508.1|17506.6|379
1601319900000|2020-09-28 19:05:00|17509.2|17507.7|17509.2|17507.7|17509.2|17507.7|17509.2|17507.7|30
1601320200000|2020-09-28 19:10:00|17509.3|17507.8|17509.1|17507.6|17510.2|17508.7|17508.2|17506.2|67
1601320500000|2020-09-28 19:15:00|17509.2|17507.7|17509.2|17507.7|17509.2|17507.7|17508.2|17506.7|48
1601320800000|2020-09-28 19:20:00|17510.2|17507.8|17509.2|17507.7|17510.2|17507.8|17509.2|17507.7|28
1601321100000|2020-09-28 19:25:00|||||||||4
1601321400000|2020-09-28 19:30:00|17510|17508.5|17510.2|17508.7|17510.2|17508.7|17509.2|17507.6|220
1601321700000|2020-09-28 19:35:00|17510|17508.5|17509.2|17507.7|17510|17508.5|17509.2|17507.7|20
1601322000000|2020-09-28 19:40:00|17509.3|17506.8|17508.2|17506.7|17509.3|17506.8|17508.2|17506.7|32
1601322300000|2020-09-28 19:45:00|17509|17507.5|17509.2|17507.7|17509.2|17507.7|17508.2|17506.7|109
1601322600000|2020-09-28 19:50:00|||||||||97
1601322900000|2020-09-28 19:55:00|17510.2|17508.7|17511.2|17508.7|17511.3|17509.7|17509.2|17508.5|500
1601359500000|2020-09-29 06:05:00|17520.2|17518.7|17520.3|17518.8|17521.4|17519.8|17518.3|17516.8|1483
1601359800000|2020-09-29 06:10:00|17521.3|17518.9|17521.3|17519.8|17521.4|17519.8|17519.3|17517.8|931
1601360100000|2020-09-29 06:15:00|17522.3|17519.9|17524.3|17522.8|17525.3|17523.8|17521.3|17519.8|1615
1601360400000|2020-09-29 06:20:00|17523.3|17521.8|17522.3|17520.8|17524.4|17522.8|17522.3|17520.8|311
1601360700000|2020-09-29 06:25:00|17523.3|17521.7|17522.3|17520.8|17523.3|17521.8|17522.3|17520.7|661
1601361000000|2020-09-29 06:30:00|17521.5|17520|17523.3|17521.8|17525.4|17523.7|17521.3|17519.8|684
1601361300000|2020-09-29 06:35:00|17522.3|17520.8|17521.3|17519.8|17522.4|17520.8|17521.3|17519.7|1116
1601361600000|2020-09-29 06:40:00|17520.5|17519|17519.3|17517.8|17521.3|17519.8|17518.3|17516.7|1550
1601361900000|2020-09-29 06:45:00|17520.3|17518.8|17521.3|17519.8|17522.3|17520.8|17518.3|17516.8|1797
1601362200000|2020-09-29 06:50:00|17522.2|17519.7|17522.3|17520.8|17522.3|17520.8|17519.3|17517.8|967
1601362500000|2020-09-29 06:55:00|17522.4|17520.9|17523.3|17521.8|17524.3|17522.8|17520.3|17518.8|2045
1601362800000|2020-09-29 07:00:00|17524.1|17522.6|17519.3|17517.8|17524.3|17522.8|17515.3|17513.8|4426
1601363100000|2020-09-29 07:05:00|17520.1|17518.6|17530.4|17528.9|17531.4|17529.9|17518.3|17516.8|3869
1601363400000|2020-09-29 07:10:00|17531.4|17529.9|17526.4|17524.9|17531.4|17529.9|17525.4|17523.9|3933
1601363700000|2020-09-29 07:15:00|17527.4|17525.9|17528.4|17526.9|17529.4|17527.9|17526.4|17524.9|3730
1601364000000|2020-09-29 07:20:00|17529.3|17527.8|17526.3|17524.8|17529.3|17527.8|17526.3|17524.8|1760
1601364300000|2020-09-29 07:25:00|17526.6|17525.1|17526.3|17524.8|17527.3|17525.8|17525.3|17523.8|2825
1601364600000|2020-09-29 07:30:00|17527.2|17525.7|17529.3|17527.8|17529.3|17527.8|17526.3|17524.8|1735
1601364900000|2020-09-29 07:35:00|17528.6|17527.1|17527.3|17525.8|17531.3|17529.8|17527.3|17525.8|1890
1601365200000|2020-09-29 07:40:00|17528.3|17526.8|17529.4|17527.9|17530.4|17528.9|17526.3|17524.8|2866
1601365500000|2020-09-29 07:45:00|17530.4|17528.9|17530.4|17528.9|17531.4|17529.9|17526.4|17524.9|1569
1601365800000|2020-09-29 07:50:00|17531.4|17529.9|17532.4|17530.9|17532.4|17530.9|17529.4|17527.9|2465
1601366100000|2020-09-29 07:55:00|17533.4|17531.9|17535.4|17533.9|17535.4|17533.9|17532.4|17530.9|2507
1601366400000|2020-09-29 08:00:00|17536.4|17534.9|17538.4|17536.9|17539.4|17537.9|17535.4|17533.9|4875
1601366700000|2020-09-29 08:05:00|17539.4|17537.9|17537.4|17535.9|17541.4|17539.9|17537.4|17535.9|3202
1601367000000|2020-09-29 08:10:00|17538.4|17536.9|17534.4|17532.9|17538.4|17536.9|17533.4|17531.9|3366
1601367300000|2020-09-29 08:15:00|17533.4|17531.9|17533.4|17531.9|17534.4|17532.9|17531.4|17529.9|2516
1601367600000|2020-09-29 08:20:00|17532.4|17530.9|17531.4|17529.9|17532.4|17530.9|17530.4|17528.9|3379
1601367900000|2020-09-29 08:25:00|17532.4|17530.9|17534.4|17532.9|17534.4|17532.9|17531.4|17529.9|1992
1601368200000|2020-09-29 08:30:00|17534.3|17532.8|17534.4|17532.9|17536.4|17534.9|17532.4|17530.9|3780
1601368500000|2020-09-29 08:35:00|17533.4|17531.9|17533.4|17531.9|17534.4|17532.9|17531.4|17529.9|3096
1601368800000|2020-09-29 08:40:00|17534.4|17532.9|17537.5|17536|17538.5|17537|17533.4|17531.9|2664
1601369100000|2020-09-29 08:45:00|17536.5|17535|17537.5|17536|17538.5|17537|17533.5|17532|2630
1601369400000|2020-09-29 08:50:00|17536.5|17535|17532.5|17531|17538.5|17537|17531.6|17530.1|2451
1601369700000|2020-09-29 08:55:00|17533.5|17532|17529.5|17528|17533.6|17532|17528.5|17527|2932
1601370000000|2020-09-29 09:00:00|17530.5|17529|17532.5|17531|17535.5|17534|17530.2|17528.7|3982
1601370300000|2020-09-29 09:05:00|17533.3|17531.8|17530.5|17529|17536.5|17535|17528.5|17527|2469
1601370600000|2020-09-29 09:10:00|17530.7|17529.2|17530.5|17529|17532.5|17531|17530.5|17529|1783
1601370900000|2020-09-29 09:15:00|17531.5|17530|17531.5|17530|17531.5|17530|17527.5|17526|2851
1601371200000|2020-09-29 09:20:00|17532.5|17529.9|17531.5|17530|17533.5|17532|17529.5|17528|1611
1601371500000|2020-09-29 09:25:00|17532.5|17531|17533.5|17532|17534.5|17533|17530.5|17529|1942
1601371800000|2020-09-29 09:30:00|17532.5|17531|17535.5|17534|17536.5|17535|17532.5|17531|2064
1601372100000|2020-09-29 09:35:00|17534.7|17533.2|17531.5|17530|17534.7|17533.2|17530.5|17529|4044
1601372400000|2020-09-29 09:40:00|17530.5|17529|17529.6|17528.1|17531.5|17530|17528.5|17527|2328
1601372700000|2020-09-29 09:45:00|17529.7|17528.2|17531.7|17530.2|17532.4|17530.9|17528.7|17527.2|1631
1601373000000|2020-09-29 09:50:00|17532.7|17531.2|17534.7|17533.2|17534.7|17533.2|17530.7|17529.2|2071
1601373300000|2020-09-29 09:55:00|17535.7|17534.2|17536.7|17535.2|17537.7|17536.2|17533.7|17532.2|3169
1601373600000|2020-09-29 10:00:00|17537.6|17536.1|17528.7|17527.2|17537.7|17536.2|17528.7|17527.2|3669
1601373900000|2020-09-29 10:05:00|17529.7|17528.2|17530.7|17529.2|17531.7|17530.2|17528.7|17527.2|1423
1601374200000|2020-09-29 10:10:00|17530.5|17529|17529.7|17528.2|17530.5|17529|17528.7|17527.2|973
1601374500000|2020-09-29 10:15:00|17530.7|17529.2|17529.7|17528.2|17531.5|17530|17529.7|17528.2|1072
1601374800000|2020-09-29 10:20:00|17530.7|17529.2|17527.7|17526.2|17531.7|17530.2|17527.7|17526.2|2060
1601375100000|2020-09-29 10:25:00|17528.7|17527.2|17530.7|17529.2|17530.7|17529.2|17527.7|17526.2|1989
1601375400000|2020-09-29 10:30:00|17530.8|17529.3|17529.8|17528.3|17531.9|17530.3|17528.8|17527.3|2097
1601375700000|2020-09-29 10:35:00|17530.8|17529.3|17533.8|17532.3|17534.8|17533.3|17530.8|17529.3|1416
1601376000000|2020-09-29 10:40:00|17534.5|17533|17532.5|17531|17535.2|17533.7|17531.5|17530|1956
1601376300000|2020-09-29 10:45:00|17531.5|17530|17531.5|17530|17531.5|17530|17528.5|17527|1838
1601376600000|2020-09-29 10:50:00|17530.5|17529|17530.5|17529|17531.5|17530|17528.5|17527|1112
1601376900000|2020-09-29 10:55:00|17529.5|17528|17528.7|17527.2|17530.7|17529.2|17528.7|17527.2|2221
1601377200000|2020-09-29 11:00:00|17528.6|17527.1|17527.8|17526.3|17528.7|17527.2|17527|17525.5|899
1601377500000|2020-09-29 11:05:00|17526.8|17525.3|17525.8|17524.3|17527.8|17526.3|17524.8|17523.3|2496
1601377800000|2020-09-29 11:10:00|17525.5|17524|17526.8|17524.3|17526.8|17525.3|17524.8|17523.3|1433
1601378100000|2020-09-29 11:15:00|17525.8|17525.3|17526.8|17525.3|17526.8|17525.3|17524.8|17523.3|1923
1601378400000|2020-09-29 11:20:00|17527.7|17526.2|17528.8|17527.3|17529.8|17528.3|17526.8|17525.3|1705
1601378700000|2020-09-29 11:25:00|17527.8|17526.3|17529.8|17528.3|17530.8|17529.3|17527.8|17526.3|811
1601379000000|2020-09-29 11:30:00|17530.8|17529.3|17530.8|17529.3|17530.8|17529.3|17528.8|17526.4|2358
1601379300000|2020-09-29 11:35:00|17529.8|17528.3|17531.9|17530.4|17531.9|17530.4|17529.8|17528.3|2291
1601379600000|2020-09-29 11:40:00|17530.9|17529.4|17532.9|17531.4|17532.9|17531.4|17529.9|17528.4|1505
1601379900000|2020-09-29 11:45:00|17532.7|17531.2|17534.9|17533.4|17534.9|17533.4|17531.9|17530.4|1225
1601380200000|2020-09-29 11:50:00|17535|17533.5|17535|17533.5|17536|17534.5|17534|17532.5|1508
1601380500000|2020-09-29 11:55:00|17536|17534.5|17536|17534.5|17536|17534.5|17535|17533.5|1611
1601380800000|2020-09-29 12:00:00|17535|17533.5|17537|17535.5|17538|17536.5|17534|17532.5|2316
1601381100000|2020-09-29 12:05:00|17536.2|17534.7|17537|17535.5|17538|17536.5|17535|17533.5|1877
1601381400000|2020-09-29 12:10:00|17538|17536.5|17537|17535.5|17538|17536.5|17536|17533.5|2162
1601381700000|2020-09-29 12:15:00|17536|17534.5|17536|17534.5|17538|17536.5|17535|17533.5|4247
1601382000000|2020-09-29 12:20:00|17537|17535.5|17534|17532.5|17538|17536.5|17532.9|17531.4|2083
1601382300000|2020-09-29 12:25:00|17535|17533.5|17534|17532.5|17535|17533.5|17533|17531.5|2330
1601382600000|2020-09-29 12:30:00|17533|17531.5|17530|17528.5|17533|17531.5|17530|17528.5|1277
1601382900000|2020-09-29 12:35:00|17529.9|17528.4|17527|17525.5|17530|17528.5|17527|17525.5|3206
1601383200000|2020-09-29 12:40:00|17526|17524.5|17527|17525.5|17528|17526.5|17525|17523.5|2019
1601383500000|2020-09-29 12:45:00|17526|17524.5|17528.1|17526.6|17528.1|17526.6|17525|17523.5|2529
1601383800000|2020-09-29 12:50:00|17529.1|17527.6|17527.1|17525.6|17529.1|17527.6|17526.1|17524.6|1518
1601384100000|2020-09-29 12:55:00|17528.1|17526.6|17528.1|17526.6|17530.1|17528.6|17525.1|17523.6|2399
1601384400000|2020-09-29 13:00:00|17527.1|17525.6|17527.1|17525.6|17528.1|17526.6|17524.3|17522.8|3982
1601384700000|2020-09-29 13:05:00|17528.1|17526.6|17527.1|17525.6|17528.1|17526.6|17526.1|17524.6|2898
1601385000000|2020-09-29 13:10:00|17526.1|17524.6|17527.1|17525.6|17528.1|17526.6|17526.1|17524.5|2273
1601385300000|2020-09-29 13:15:00|17527.3|17525.8|17528.1|17526.6|17529.1|17527.6|17527.1|17525.5|2851
1601385600000|2020-09-29 13:20:00|17528.3|17526.8|17531.1|17529.6|17531.1|17529.6|17528.1|17526.6|3230
1601385900000|2020-09-29 13:25:00|17530.1|17528.6|17533.1|17531.6|17535.1|17533.6|17530.1|17528.6|4139
1601386200000|2020-09-29 13:30:00|17532.1|17530.6|17530.1|17528.6|17534.1|17532.6|17529.1|17527.6|3536
1601386500000|2020-09-29 13:35:00|17529.1|17527.6|17529.1|17527.6|17529.1|17527.6|17526.1|17524.5|2219
1601386800000|2020-09-29 13:40:00|17528.1|17526.6|17532.1|17530.6|17534.1|17532.6|17528.1|17526.6|2094
1601387100000|2020-09-29 13:45:00|17532.9|17531.4|17530.2|17528.7|17532.9|17531.4|17528.2|17526.7|4726
1601387400000|2020-09-29 13:50:00|17531.2|17529.7|17528.2|17526.7|17533.2|17531.7|17528.2|17526.7|2428
1601387700000|2020-09-29 13:55:00|17527.9|17526.4|17522.2|17520.7|17528.2|17526.7|17521.2|17519.7|6772
1601388000000|2020-09-29 14:00:00|17523.2|17521.7|17523.2|17521.7|17523.2|17521.7|17521.2|17519.7|4147
1601388300000|2020-09-29 14:05:00|17522.2|17520.7|17524.2|17522.7|17526|17524.5|17520.2|17518.7|3906
1601388600000|2020-09-29 14:10:00|17525.2|17523.7|17524.2|17522.7|17526.2|17524.7|17523.4|17521.9|1490
1601388900000|2020-09-29 14:15:00|17523.2|17521.7|17522.2|17520.7|17524.3|17522.7|17521.4|17519.9|2829
1601389200000|2020-09-29 14:20:00|17523.2|17521.7|17520.6|17519.1|17525.2|17523.7|17518.6|17517.1|2884
1601389500000|2020-09-29 14:25:00|17519.8|17518.3|17519.6|17518.1|17520.6|17519.1|17516.6|17515.1|4841
1601389800000|2020-09-29 14:30:00|17518.6|17517.1|17525.6|17524.1|17526.6|17525.1|17518.6|17517.1|6370
1601390100000|2020-09-29 14:35:00|17524.6|17523.1|17527.6|17526.1|17531.6|17530.1|17524.6|17523.1|4446
1601390400000|2020-09-29 14:40:00|17528.4|17526.9|17527.6|17526.1|17529.8|17528.3|17526.6|17525.1|3030
1601390700000|2020-09-29 14:45:00|17528.6|17527.1|17529.5|17528|17531.6|17530.1|17526.6|17525.1|2208
1601391000000|2020-09-29 14:50:00|17530.3|17528.8|17529.5|17528|17531.5|17530|17528.5|17527|1784
1601391300000|2020-09-29 14:55:00|17530.5|17529|17533.5|17532|17533.5|17532|17529.5|17528|1685
1601391600000|2020-09-29 15:00:00|17532.5|17531|17533.5|17532|17534.6|17533|17532.5|17531|3087
1601391900000|2020-09-29 15:05:00|17533.8|17532.3|17536.5|17535|17536.5|17535|17533.5|17532|1321
1601392200000|2020-09-29 15:10:00|17537.5|17536|17542.5|17541|17542.5|17541|17536.5|17535|4965
1601392500000|2020-09-29 15:15:00|17541.5|17540|17538.6|17537.1|17541.5|17540|17536.5|17535|3309
1601392800000|2020-09-29 15:20:00|17537.6|17536.1|17534.6|17533.1|17537.6|17536.1|17534.6|17533.1|3271
1601393100000|2020-09-29 15:25:00|17535.3|17533.8|17535.6|17534.1|17536.6|17535.1|17534.6|17533.1|1735
1601393400000|2020-09-29 15:30:00|17534.6|17533.1|17535.6|17534.1|17535.6|17534.1|17534.6|17533.1|2143
1601393700000|2020-09-29 15:35:00|17536.6|17535.1|17538.6|17537.1|17539.6|17538.1|17536.6|17535.1|1376
1601394000000|2020-09-29 15:40:00|17539.6|17538.1|17544.6|17543.1|17544.6|17543.1|17538.6|17537.1|3356
1601394300000|2020-09-29 15:45:00|17543.6|17542.1|17541.6|17540.1|17543.7|17542.1|17540.4|17538.9|3067
1601394600000|2020-09-29 15:50:00|17540.6|17539.1|17540.6|17539.1|17542.6|17541.1|17539.8|17538.1|1765
1601394900000|2020-09-29 15:55:00|17539.6|17538.1|17540.6|17539.1|17541.6|17540.1|17538.6|17537.1|690
1601395200000|2020-09-29 16:00:00|17541.6|17540.1|17543.6|17542.1|17544.1|17542.1|17540.6|17539.1|1358
1601395500000|2020-09-29 16:05:00|17542.6|17541.1|17540.6|17539.1|17543.6|17542.1|17540.6|17539.1|1344
1601395800000|2020-09-29 16:10:00|17541.6|17540.1|17543.6|17542.1|17543.6|17542.1|17540.6|17539.1|890
1601396100000|2020-09-29 16:15:00|17543.7|17542.2|17542.7|17541.2|17543.8|17542.2|17541.7|17540.2|866
1601396400000|2020-09-29 16:20:00|17543.7|17542.2|17541.7|17540.2|17544.7|17543.2|17541.7|17540.2|1273
1601396700000|2020-09-29 16:25:00|17542.7|17541.2|17539.7|17538.2|17542.7|17541.2|17539.7|17537.8|1549
1601397000000|2020-09-29 16:30:00|17539.8|17538.3|17540.7|17539.2|17541.7|17540.2|17539.7|17538.1|361
1601397300000|2020-09-29 16:35:00|17539.7|17538.2|17539.7|17538.2|17540.7|17539.2|17539.7|17537.2|1468
1601397600000|2020-09-29 16:40:00|17540.7|17539.2|17540.7|17539.2|17540.7|17539.2|17539.7|17538.2|181
1601397900000|2020-09-29 16:45:00|17539.7|17538.2|17538.7|17537.2|17540.7|17539.2|17538.7|17537.2|345
1601398200000|2020-09-29 16:50:00|17539|17537.5|17538.7|17537.2|17539|17537.5|17538.7|17537.2|422
1601398500000|2020-09-29 16:55:00|17539.7|17538.2|17538.7|17537.2|17539.7|17538.2|17538.7|17537.2|228
1601398800000|2020-09-29 17:00:00|17539.7|17538.2|17539.7|17538.2|17539.7|17538.2|17539.6|17537.1|44
1601399100000|2020-09-29 17:05:00|17539.9|17537.4|17540.7|17539.2|17541.7|17540.2|17539.7|17537.2|568
1601399400000|2020-09-29 17:10:00|17539.7|17538.2|17540.8|17539.3|17540.8|17539.3|17539.7|17538.1|154
1601399700000|2020-09-29 17:15:00|17539.8|17538.3|17539.8|17538.3|17540.9|17539.3|17539.8|17538.3|104
1601400000000|2020-09-29 17:20:00|17538.8|17537.3|17538.8|17537.3|17539.9|17538.3|17538.8|17537.1|150
1601400300000|2020-09-29 17:25:00|17539|17537.5|17538.8|17537.3|17539.9|17538.3|17538|17536.3|82
1601400600000|2020-09-29 17:30:00|||||||||81
1601400900000|2020-09-29 17:35:00|17537.8|17536.3|17537.8|17536.3|17537.8|17536.3|17537.8|17536.3|46
1601401200000|2020-09-29 17:40:00|17537.7|17535.3|17539.8|17538.3|17539.8|17538.3|17536.8|17535.3|192
1601401500000|2020-09-29 17:45:00|17538.9|17537.3|17538.8|17537.3|17539.8|17537.4|17538.8|17537.2|18
1601401800000|2020-09-29 17:50:00|17537.8|17536.3|17537.8|17536.3|17538.9|17537.3|17536.8|17535.3|138
1601402100000|2020-09-29 17:55:00|17538.8|17537.3|17536.8|17535.3|17538.8|17537.3|17536.8|17534.9|57
1601402400000|2020-09-29 18:00:00|17537.8|17535.5|17537.8|17536.3|17538|17536.3|17537|17535.2|30
1601402700000|2020-09-29 18:05:00|17537.6|17536.1|17536.8|17535.3|17538|17536.3|17536.8|17535.3|230
1601403000000|2020-09-29 18:10:00|17536.9|17535.4|17536.9|17535.4|17536.9|17535.4|17536.9|17535.4|8
1601403600000|2020-09-29 18:20:00|17535.9|17534.4|17536.9|17535.4|17536.9|17535.4|17535.9|17534.4|127
1601403900000|2020-09-29 18:25:00|17535.9|17534.4|17534.9|17533.4|17535.9|17534.4|17534.9|17533.4|90
1601404200000|2020-09-29 18:30:00|17533.9|17532.4|17534.9|17533.4|17535|17533.4|17533.9|17532.4|126
1601404500000|2020-09-29 18:35:00|17533.9|17532.4|17534.9|17533.4|17534.9|17533.4|17533.9|17532.4|18
1601404800000|2020-09-29 18:40:00|17535.9|17534.4|17534.9|17533.4|17535.9|17534.4|17534.9|17533.4|76
1601405100000|2020-09-29 18:45:00|17534.1|17532.6|17535.9|17534.4|17535.9|17534.4|17534.1|17532.6|258
1601405400000|2020-09-29 18:50:00|17535|17533.4|17535.9|17534.4|17535.9|17534.4|17534.9|17533.4|30
1601405700000|2020-09-29 18:55:00|17535.7|17534.2|17536.9|17535.4|17539.1|17537.4|17535.7|17533.4|224
1601406000000|2020-09-29 19:00:00|17536.7|17535.2|17533.9|17532.4|17536.9|17535.2|17533.9|17531.4|184
1601406300000|2020-09-29 19:05:00|17534.9|17533.4|17534|17532.5|17535.1|17533.4|17532.9|17531.3|55
1601406600000|2020-09-29 19:10:00|17533|17531.5|17533|17531.5|17534.1|17532.5|17533|17531.5|23
1601406900000|2020-09-29 19:15:00|17532|17530.5|17533|17531.5|17533|17531.5|17532|17530.5|181
1601407200000|2020-09-29 19:20:00|17534|17532.5|17534|17532.5|17534|17532.5|17533|17531.5|32
1601407500000|2020-09-29 19:25:00|17535|17533.5|17534|17532.5|17535|17533.5|17534|17532.5|110
1601407800000|2020-09-29 19:30:00|17534.7|17533.2|17536|17534.5|17537|17535.5|17534.7|17533.2|548
1601408100000|2020-09-29 19:35:00|17535|17533.5|17535|17533.5|17537|17535.5|17535|17533.5|62
1601408400000|2020-09-29 19:40:00|17534.3|17532.8|17535|17533.5|17535|17533.5|17534|17532.5|94
1601408700000|2020-09-29 19:45:00|17536|17534.5|17537|17535.5|17537.1|17535.6|17535|17533.5|697
1601409000000|2020-09-29 19:50:00|17538|17536.4|17538|17536.5|17539|17537.5|17537|17535.6|146
1601409300000|2020-09-29 19:55:00|17539|17537.5|17540|17538.5|17541.2|17539.5|17539|17536.5|457
1601445900000|2020-09-30 06:05:00|17542.1|17540.6|17548.1|17546.6|17549.1|17547.6|17542.1|17540.5|2411
1601446200000|2020-09-30 06:10:00|17547.3|17545.8|17546.1|17544.6|17548.2|17546.6|17546.1|17544.6|1388
1601446500000|2020-09-30 06:15:00|17547.1|17544.7|17546.1|17544.6|17547.1|17545.6|17544.4|17542.9|575
1601446800000|2020-09-30 06:20:00|17545.1|17543.6|17547.1|17545.6|17547.1|17545.6|17544.1|17542.5|1228
1601447100000|2020-09-30 06:25:00|17546.4|17544.9|17542.1|17540.6|17546.4|17544.9|17542.1|17540.6|1192
1601447400000|2020-09-30 06:30:00|17541.4|17539.9|17543.1|17541.6|17544.1|17542.6|17541.1|17539.6|801
1601447700000|2020-09-30 06:35:00|17544.1|17540.8|17543.2|17541.7|17544.3|17542.7|17542.1|17540.6|1040
1601448000000|2020-09-30 06:40:00|17544|17541.5|17544.2|17542.7|17545.3|17543.7|17542.2|17540.7|1206
1601448300000|2020-09-30 06:45:00|17545.2|17543.7|17546|17544.5|17546.8|17545.3|17544.2|17542.7|1202
1601448600000|2020-09-30 06:50:00|17545.2|17543.7|17544.2|17542.7|17545.2|17543.7|17543.9|17542.4|810
1601448900000|2020-09-30 06:55:00|17545.2|17543.7|17545.2|17543.7|17546.1|17544.6|17543.2|17541.7|1707
1601449200000|2020-09-30 07:00:00|17544.2|17542.7|17537.2|17535.7|17546.9|17545.4|17536.2|17534.7|4108
1601449500000|2020-09-30 07:05:00|17536.2|17534.7|17535.2|17533.7|17536.2|17534.7|17532.2|17530.7|4287
1601449800000|2020-09-30 07:10:00|17536.2|17534.7|17533.1|17531.6|17536.3|17534.7|17528.2|17526.7|5902
1601450100000|2020-09-30 07:15:00|17532.1|17530.6|17529.1|17527.6|17533.1|17531.6|17527.1|17525.6|2248
1601450400000|2020-09-30 07:20:00|17530.1|17528.6|17527.1|17525.6|17531.1|17529.6|17525.1|17523.6|2245
1601450700000|2020-09-30 07:25:00|17526.1|17524.6|17526.1|17524.6|17529.1|17527.6|17525.1|17523.6|3498
1601451000000|2020-09-30 07:30:00|17525.1|17523.6|17528.1|17526.6|17530.1|17528.6|17524.1|17522.5|2948
1601451300000|2020-09-30 07:35:00|17528.9|17527.4|17529.1|17527.6|17531.1|17529.6|17527.1|17525.6|2398
1601451600000|2020-09-30 07:40:00|17530.1|17528.6|17530.1|17528.6|17534.1|17532.6|17530.1|17528.6|2347
1601451900000|2020-09-30 07:45:00|17531.1|17529.6|17526.1|17524.6|17532.1|17530.6|17524.1|17522.6|3220
1601452200000|2020-09-30 07:50:00|17526.2|17524.7|17530.2|17528.7|17531.2|17529.7|17525.2|17523.7|2984
1601452500000|2020-09-30 07:55:00|17529.2|17527.7|17531.2|17529.7|17532.2|17530.7|17528.2|17526.7|3008
1601452800000|2020-09-30 08:00:00|17532.2|17530.7|17528.2|17526.7|17533.2|17531.7|17527.2|17525.7|4635
1601453100000|2020-09-30 08:05:00|17529.2|17527.7|17533.2|17531.7|17534.2|17532.7|17526.2|17524.7|2098
1601453400000|2020-09-30 08:10:00|17534.2|17532.7|17533.2|17531.7|17535.2|17533.7|17532.2|17530.7|2181
1601453700000|2020-09-30 08:15:00|17532.9|17531.4|17529.2|17527.7|17535.2|17533.7|17527.2|17525.6|2514
1601454000000|2020-09-30 08:20:00|17528.2|17526.7|17528.2|17526.7|17530.2|17528.7|17528.2|17526.7|1310
1601454300000|2020-09-30 08:25:00|17529.2|17527.7|17533.2|17531.7|17536.3|17533.8|17528.2|17526.7|1851
1601454600000|2020-09-30 08:30:00|17532.2|17530.7|17535.2|17533.7|17536.2|17534.7|17531.2|17529.7|2288
1601454900000|2020-09-30 08:35:00|17534.2|17532.7|17540.2|17538.7|17540.2|17538.7|17534.2|17532.7|2485
1601455200000|2020-09-30 08:40:00|17539.2|17537.7|17542.4|17540.9|17544.2|17542.7|17539.2|17537.7|5549
1601455500000|2020-09-30 08:45:00|17541.4|17539.9|17545.4|17543.9|17546.4|17544.9|17541.4|17539.9|4307
1601455800000|2020-09-30 08:50:00|17544.4|17542.9|17546.4|17544.9|17546.4|17544.9|17544.3|17541.9|2183
1601456100000|2020-09-30 08:55:00|17547.3|17545.8|17548.1|17546.6|17548.1|17546.6|17545.4|17543.9|2259
1601456400000|2020-09-30 09:00:00|17548.3|17546.8|17547.3|17545.8|17549.3|17547.8|17546.3|17544.8|2981
1601456700000|2020-09-30 09:05:00|17546.3|17544.8|17544.3|17542.8|17546.3|17544.8|17543.3|17541.8|2929
1601457000000|2020-09-30 09:10:00|17543.3|17541.8|17539.3|17537.8|17543.3|17541.8|17539.3|17537.8|3002
1601457300000|2020-09-30 09:15:00|17538.3|17536.8|17542.3|17540.8|17543.3|17541.8|17538.3|17536.8|2640
1601457600000|2020-09-30 09:20:00|17543.1|17541.6|17543.3|17541.8|17544.4|17542.8|17539.3|17537.8|2029
1601457900000|2020-09-30 09:25:00|17542.3|17540.8|17545.3|17543.8|17545.3|17543.8|17541.3|17539.8|3342
1601458200000|2020-09-30 09:30:00|17544.3|17542.8|17540.3|17538.8|17544.3|17542.8|17539.3|17537.8|2678
1601458500000|2020-09-30 09:35:00|17539.3|17537.8|17541.3|17539.8|17541.3|17539.8|17539.3|17537.8|949
1601458800000|2020-09-30 09:40:00|17540.3|17538.8|17540.3|17538.8|17540.3|17538.8|17539.3|17537.8|826
1601459100000|2020-09-30 09:45:00|17541.3|17539.8|17534.4|17532.9|17541.4|17539.9|17534.4|17532.9|2477
1601459400000|2020-09-30 09:50:00|17534.6|17533.1|17537.4|17535.9|17537.4|17535.9|17534.4|17532.9|2129
1601459700000|2020-09-30 09:55:00|17536.4|17534.9|17535.4|17533.9|17536.4|17534.9|17532.4|17530.9|3056
1601460000000|2020-09-30 10:00:00|17536.4|17534.9|17544.4|17542.9|17544.4|17542.9|17536.4|17534.9|4670
1601460300000|2020-09-30 10:05:00|17545.4|17542.8|17543.4|17541.9|17551.4|17549.9|17543.4|17541.9|10112
1601460600000|2020-09-30 10:10:00|17542.4|17540.9|17537.4|17535.9|17544.5|17542.9|17535.4|17533.9|5433
1601460900000|2020-09-30 10:15:00|17536.4|17534.9|17538.4|17536.9|17539.4|17537.9|17536.4|17534.9|2844
1601461200000|2020-09-30 10:20:00|17537.4|17535.9|17538.4|17536.9|17539.5|17537.9|17537.4|17535.9|1561
1601461500000|2020-09-30 10:25:00|17537.4|17535.9|17539.4|17537.9|17540.4|17538.9|17535.4|17533.9|1226
1601461800000|2020-09-30 10:30:00|17540.4|17538.9|17535.4|17533.9|17540.4|17538.9|17534.4|17532.9|2540
1601462100000|2020-09-30 10:35:00|17536.4|17534.9|17534.4|17532.9|17537.4|17535.9|17534.4|17532.9|2200
1601462400000|2020-09-30 10:40:00|17533.4|17531.9|17532.5|17531|17533.5|17532|17529.4|17527.9|5380
1601462700000|2020-09-30 10:45:00|17531.7|17530.2|17533.5|17532|17533.5|17532|17531.5|17530|2442
1601463000000|2020-09-30 10:50:00|17532.5|17531|17535.5|17534|17535.6|17534|17531.5|17530|2154
1601463300000|2020-09-30 10:55:00|17535.2|17533.7|17539.5|17538|17539.5|17538|17533.5|17532|1900
1601463600000|2020-09-30 11:00:00|17538.5|17537|17538.5|17537|17540.5|17539|17538.5|17537|1224
1601463900000|2020-09-30 11:05:00|17537.5|17536|17533.5|17532|17538.5|17537|17532.5|17531|2576
1601464200000|2020-09-30 11:10:00|17532.5|17531|17535.5|17534|17536.5|17535|17532.5|17531|1722
1601464500000|2020-09-30 11:15:00|17536.5|17535|17535.5|17534|17536.5|17535|17533.5|17532|1669
1601464800000|2020-09-30 11:20:00|17535.3|17533.8|17535.5|17534|17535.5|17534|17533.5|17532|983
1601465100000|2020-09-30 11:25:00|17535.8|17534.3|17535.5|17534|17536.5|17535|17534.5|17533|1480
1601465400000|2020-09-30 11:30:00|17536.3|17534.8|17539.5|17538|17539.5|17538|17536.3|17534.8|3284
1601465700000|2020-09-30 11:35:00|17538.5|17537|17540.5|17539|17540.5|17539|17538.5|17537|1568
1601466000000|2020-09-30 11:40:00|17540.6|17539.1|17541.6|17540.1|17542.6|17541.1|17540.6|17539.1|2012
1601466300000|2020-09-30 11:45:00|17540.6|17539.1|17539.6|17538.1|17540.6|17539.1|17538.6|17537.1|1172
1601466600000|2020-09-30 11:50:00|17540.6|17539.1|17539.6|17538.1|17540.8|17539.3|17539.6|17538.1|857
1601466900000|2020-09-30 11:55:00|17540.3|17538.8|17542.6|17541.1|17543.6|17542.1|17539.6|17538.1|2559
1601467200000|2020-09-30 12:00:00|17543.6|17542.1|17542.6|17541.1|17543.6|17542.1|17541.6|17540|2926
1601467500000|2020-09-30 12:05:00|17542.3|17540.8|17538.6|17537.1|17542.6|17541.1|17538.6|17537.1|1580
1601467800000|2020-09-30 12:10:00|17539.6|17538.1|17538.6|17537.1|17539.6|17538.1|17536.7|17535.2|2516
1601468100000|2020-09-30 12:15:00|17537.6|17536.1|17538.6|17537.1|17538.6|17537.1|17536.6|17535.1|3425
1601468400000|2020-09-30 12:20:00|17537.6|17536.1|17537.6|17536.1|17540.6|17539.1|17536.6|17535.1|3706
1601468700000|2020-09-30 12:25:00|17538.6|17537.1|17538.1|17536.6|17540.6|17539.1|17537.6|17536.1|2636
1601469000000|2020-09-30 12:30:00|17539.1|17537.6|17538.1|17536.6|17541.1|17539.6|17536.1|17534.6|2233
1601469300000|2020-09-30 12:35:00|17537.4|17535.9|17536.8|17535.3|17538.1|17536.6|17536.1|17534.6|1215
1601469600000|2020-09-30 12:40:00|17536.9|17535.4|17535.9|17534.4|17537|17535.4|17534.9|17533.4|2245
1601469900000|2020-09-30 12:45:00|17534.9|17533.4|17534.8|17533.3|17535|17533.4|17533.9|17532.4|2130
1601470200000|2020-09-30 12:50:00|17535.8|17534.3|17533.8|17532.3|17535.8|17534.3|17532.8|17531.3|2305
1601470500000|2020-09-30 12:55:00|17534.8|17533.3|17537.8|17536.3|17538.8|17537.3|17533.8|17532.3|2239
1601470800000|2020-09-30 13:00:00|17536.8|17535.3|17537.8|17536.3|17538.8|17537.3|17533.8|17532.3|2353
1601471100000|2020-09-30 13:05:00|17536.8|17535.3|17532.8|17531.3|17539.8|17538.3|17532.8|17531.3|4686
1601471400000|2020-09-30 13:10:00|17531.9|17530.4|17528.8|17527.3|17531.9|17530.4|17526.8|17525.3|4043
1601471700000|2020-09-30 13:15:00|17529.8|17528.3|17531.8|17530.3|17531.8|17530.3|17528.8|17527.3|4773
1601472000000|2020-09-30 13:20:00|17532.8|17531.3|17526.8|17525.3|17532.8|17531.3|17526.8|17525.3|3426
1601472300000|2020-09-30 13:25:00|17525.8|17524.3|17521.5|17520|17526.8|17525.3|17521.5|17520|4411
1601472600000|2020-09-30 13:30:00|17520.7|17519.2|17517.5|17516|17521.5|17520|17514.5|17513|6528
1601472900000|2020-09-30 13:35:00|17516.5|17515|17515.5|17514|17517.5|17516|17515.5|17514|4761
1601473200000|2020-09-30 13:40:00|17516.5|17515|17519.4|17517.9|17519.4|17517.9|17515.5|17514|3436
1601473500000|2020-09-30 13:45:00|17520.4|17518.9|17518.4|17516.9|17520.4|17518.9|17516.4|17514.9|4071
1601473800000|2020-09-30 13:50:00|17518.1|17516.6|17513.4|17511.9|17518.4|17516.9|17513.4|17511.9|3205
1601474100000|2020-09-30 13:55:00|17512.4|17510.9|17513.4|17511.9|17514.4|17512.9|17511.4|17509.9|4074
1601474400000|2020-09-30 14:00:00|17512.4|17510.9|17511.4|17509.9|17512.4|17510.9|17509.4|17507.9|4510
1601474700000|2020-09-30 14:05:00|17512.2|17510.7|17506.4|17504.9|17512.4|17510.9|17505.4|17503.9|3350
1601475000000|2020-09-30 14:10:00|17505.4|17503.9|17505.4|17503.9|17506.4|17504.9|17499.4|17497.9|7342
1601475300000|2020-09-30 14:15:00|17506.4|17504.9|17505.2|17503.7|17508.2|17506.7|17503.2|17501.7|6189
1601475600000|2020-09-30 14:20:00|17504.2|17502.7|17505.2|17503.7|17505.2|17503.7|17504.2|17502.7|4167
1601475900000|2020-09-30 14:25:00|17506.2|17504.7|17510.2|17508.7|17511.2|17509.7|17506.2|17504.7|3968
1601476200000|2020-09-30 14:30:00|17509.2|17507.7|17506.2|17504.7|17509.2|17507.7|17504.2|17502.7|7580
1601476500000|2020-09-30 14:35:00|17507|17505.5|17511.2|17509.7|17513.2|17511.7|17506.2|17504.7|7648
1601476800000|2020-09-30 14:40:00|17512.2|17510.7|17515.2|17513.7|17516.2|17514.7|17510.2|17508.7|8582
1601477100000|2020-09-30 14:45:00|17515|17513.5|17515.3|17513.8|17516.3|17514.8|17511.2|17509.7|4564
1601477400000|2020-09-30 14:50:00|17514.3|17512.8|17514.3|17512.8|17516.3|17514.8|17512.3|17510.8|5527
1601477700000|2020-09-30 14:55:00|17515.3|17513.8|17509.3|17507.8|17515.3|17513.8|17507.3|17505.8|6376
1601478000000|2020-09-30 15:00:00|17510.3|17508.8|17508.4|17506.9|17513.3|17511.8|17508.4|17506.9|6186
1601478300000|2020-09-30 15:05:00|17507.4|17505.9|17501.4|17499.9|17507.4|17505.9|17501.4|17499.9|9791
1601478600000|2020-09-30 15:10:00|17502.4|17500.9|17510.4|17508.9|17511.4|17509.9|17502.2|17500.7|18148
1601478900000|2020-09-30 15:15:00|17511.3|17508.8|17508.4|17506.9|17512.4|17510.9|17506.4|17504.9|9514
1601479200000|2020-09-30 15:20:00|17507.4|17505.9|17503.4|17501.9|17507.4|17505.9|17501.4|17499.9|7155
1601479500000|2020-09-30 15:25:00|17502.7|17501.2|17501.4|17499.9|17504.4|17502.9|17500.4|17498.9|3307
1601479800000|2020-09-30 15:30:00|17501.7|17500.2|17501.5|17500|17502.5|17501|17499.5|17498|5148
1601480100000|2020-09-30 15:35:00|17501.2|17499.7|17502.5|17501|17502.5|17501|17499.5|17498|3321
1601480400000|2020-09-30 15:40:00|17501.5|17500|17501.5|17500|17503.5|17502|17499.5|17498|6136
1601480700000|2020-09-30 15:45:00|17501.3|17499.8|17505.5|17504|17505.5|17504|17500.5|17498.8|1552
1601481000000|2020-09-30 15:50:00|17504.5|17503|17502.5|17501|17505.5|17504|17502.5|17501|2283
1601481300000|2020-09-30 15:55:00|17503.5|17502|17505.5|17504|17505.5|17504|17502.5|17501|1842
1601481600000|2020-09-30 16:00:00|17504.5|17503|17499.5|17498|17504.5|17503|17498.5|17497|2189
1601481900000|2020-09-30 16:05:00|17500.5|17499|17499.5|17498|17500.5|17499|17498.5|17496.9|1442
1601482200000|2020-09-30 16:10:00|17498.8|17497.3|17496.4|17494.9|17499.5|17498|17494.4|17492.9|2037
1601482500000|2020-09-30 16:15:00|17496.2|17494.7|17493.4|17491.9|17496.5|17494.9|17493.4|17491.9|1140
1601482800000|2020-09-30 16:20:00|17492.4|17490.9|17495.4|17493.9|17495.4|17493.9|17492.4|17490.9|1301
1601483100000|2020-09-30 16:25:00|17496.4|17494.9|17498.4|17496.9|17499.4|17497.9|17495.4|17493.8|927
1601483400000|2020-09-30 16:30:00|17497.4|17495.9|17501.4|17499.9|17501.6|17499.9|17497.4|17495.9|758
1601483700000|2020-09-30 16:35:00|17502.4|17500.9|17502.4|17500.9|17503.4|17501.9|17500.4|17498.8|938
1601484000000|2020-09-30 16:40:00|17503.4|17501.9|17504.5|17503|17504.6|17503|17503.4|17501.9|634
1601484300000|2020-09-30 16:45:00|17503.5|17502|17503.5|17502|17504.5|17503|17502.5|17501|596
1601484600000|2020-09-30 16:50:00|17504.5|17503|17503.5|17502|17504.5|17503|17501.5|17500|510
1601484900000|2020-09-30 16:55:00|17504.5|17502.1|17502.5|17501|17504.5|17503|17501.5|17500|645
1601485200000|2020-09-30 17:00:00|17503.2|17501.7|17505.5|17504|17505.5|17504|17503.2|17501.7|384
1601485500000|2020-09-30 17:05:00|17505|17503|17506.5|17505|17506.5|17505|17505|17503|365
1601485800000|2020-09-30 17:10:00|17505.5|17504|17505.5|17504|17506.5|17505|17504.5|17503|833
1601486100000|2020-09-30 17:15:00|17504.5|17503|17501.5|17500|17504.6|17503|17501.5|17500|299
1601486400000|2020-09-30 17:20:00|17502.5|17501|17503.5|17502|17504.5|17503|17502.5|17500|286
1601486700000|2020-09-30 17:25:00|17502.5|17501|17502.5|17501|17503.5|17502|17502.5|17500.9|290
1601487000000|2020-09-30 17:30:00|17503.5|17502|17501.5|17500|17503.5|17502|17501.5|17499.9|99
1601487300000|2020-09-30 17:35:00|17502.5|17501|17503.5|17502|17503.5|17502|17502.5|17501|359
1601487600000|2020-09-30 17:40:00|17503.6|17502.1|17503.6|17502.1|17503.6|17502.1|17502.6|17501.1|69
1601487900000|2020-09-30 17:45:00|17502.6|17501.1|17502.6|17501.1|17503.6|17502.1|17502.6|17500.9|78
1601488200000|2020-09-30 17:50:00|17501.6|17500.1|17502.6|17500.1|17502.6|17501.1|17501.6|17499.9|219
1601488500000|2020-09-30 17:55:00|17501.7|17500.2|17503.6|17502.1|17503.6|17502.1|17501.6|17500.1|161
1601488800000|2020-09-30 18:00:00|17503.3|17501.8|17501.6|17500.1|17503.6|17502.1|17501.6|17500.1|192
1601489100000|2020-09-30 18:05:00|17501.7|17500.2|17500.6|17499.1|17502.6|17501.1|17500.6|17499.1|139
1601489400000|2020-09-30 18:10:00|17501.6|17500.1|17502.6|17501.1|17502.6|17501.1|17501.6|17500.1|102
1601489700000|2020-09-30 18:15:00|17503.4|17501.9|17505.6|17504.1|17505.6|17504.1|17502.6|17501|174
1601490000000|2020-09-30 18:20:00|17504.6|17503.1|17514.6|17513.1|17515.6|17514.1|17504.6|17503.1|1882
1601490300000|2020-09-30 18:25:00|17514.8|17512.1|17512.6|17511.1|17515.6|17514.1|17510.6|17509.1|1448
1601490600000|2020-09-30 18:30:00|17513.5|17512|17513.6|17512.1|17515.8|17514|17512.6|17511.1|299
1601490900000|2020-09-30 18:35:00|17512.6|17511.1|17513.7|17512.2|17514.7|17513.2|17511.6|17510.1|787
1601491200000|2020-09-30 18:40:00|17514.7|17512.9|17515.7|17514.2|17516.7|17515.2|17513.7|17512.2|540
1601491500000|2020-09-30 18:45:00|17516.7|17515.2|17513.7|17512.2|17516.7|17515.2|17512.7|17511.2|530
1601491800000|2020-09-30 18:50:00|17514.5|17512|17512.7|17511.2|17514.7|17513.2|17511.7|17510.2|653
1601492100000|2020-09-30 18:55:00|17512.4|17510.9|17513.7|17512.2|17514.7|17513.2|17510.7|17509.2|673
1601492400000|2020-09-30 19:00:00|17512.7|17511.2|17510.7|17509.2|17512.7|17511.2|17509.7|17508.2|557
1601492700000|2020-09-30 19:05:00|17509.7|17508.2|17510.7|17509.2|17512.1|17510.2|17508.7|17507.2|420
1601493000000|2020-09-30 19:10:00|17511|17509.5|17514.7|17513.2|17514.7|17513.2|17510.7|17509.1|534
1601493300000|2020-09-30 19:15:00|17515.7|17514.2|17515.7|17514.2|17516.8|17515.2|17514.7|17513.2|341
1601493600000|2020-09-30 19:20:00|17514.7|17513.2|17513.7|17512.2|17516.9|17515.2|17513.7|17512.2|707
1601493900000|2020-09-30 19:25:00|17512.7|17511.2|17511.7|17510.2|17514.9|17513.2|17510.7|17509.2|175
1601494200000|2020-09-30 19:30:00|17512.5|17511|17510.7|17509.2|17513.7|17512.2|17510.7|17509.2|285
1601494500000|2020-09-30 19:35:00|17511|17509.5|17510.8|17509.3|17511.8|17510.3|17509.8|17508.1|225
1601494800000|2020-09-30 19:40:00|17510.6|17508.1|17508.8|17507.3|17510.9|17509.3|17508.8|17507.1|216
1601495100000|2020-09-30 19:45:00|17509.6|17507.1|17507.8|17506.3|17509.8|17508.3|17506.8|17505.3|571
1601495400000|2020-09-30 19:50:00|17506.8|17505.3|17507.8|17506.3|17508.8|17507.3|17506.8|17505.2|482
1601495700000|2020-09-30 19:55:00|17506.8|17505.3|17508.8|17507.3|17508.8|17507.3|17506.7|17504.3|314
1601532300000|2020-10-01 06:05:00|17492|17490.5|17495|17493.5|17495|17493.5|17492|17490.5|1008
1601532600000|2020-10-01 06:10:00|17494|17492.5|17493|17491.5|17495|17493.5|17492|17490.5|1037
1601532900000|2020-10-01 06:15:00|17492|17490.5|17490|17488.5|17493.3|17491.8|17490|17488.5|990
1601533200000|2020-10-01 06:20:00|17490.7|17489.2|17488|17486.5|17491|17489.5|17488|17486.5|1321
1601533500000|2020-10-01 06:25:00|17489|17487.5|17491|17489.5|17492|17490.5|17488|17486.5|1557
1601533800000|2020-10-01 06:30:00|17490|17488.5|17485|17483.5|17491|17489.5|17485|17483.5|2091
1601534100000|2020-10-01 06:35:00|17484|17482.5|17485|17483.5|17486|17483.8|17482|17480.4|3079
1601534400000|2020-10-01 06:40:00|17484.8|17483.3|17485|17483.5|17486|17484.5|17484|17482.5|2112
1601534700000|2020-10-01 06:45:00|17486|17484.5|17488.1|17486.6|17489.1|17487.6|17486|17484.5|1709
1601535000000|2020-10-01 06:50:00|17488.9|17487.4|17490.1|17488.6|17490.1|17488.6|17487.1|17485.6|2099
1601535300000|2020-10-01 06:55:00|17489.1|17487.6|17490.1|17488.6|17490.8|17489.3|17487.1|17485.6|1130
1601535600000|2020-10-01 07:00:00|17491.1|17489.6|17491.1|17489.6|17492.1|17490.6|17486.1|17484.6|3469
1601535900000|2020-10-01 07:05:00|17491.3|17489.8|17490.1|17488.6|17495.1|17493.6|17487.1|17485.6|3958
1601536200000|2020-10-01 07:10:00|17489.3|17487.8|17488.1|17486.6|17490.8|17489.3|17485.1|17483.6|2585
1601536500000|2020-10-01 07:15:00|17487.1|17485.6|17481.1|17479.6|17487.1|17485.6|17479.1|17477.6|4913
1601536800000|2020-10-01 07:20:00|17482.1|17480.6|17483.1|17481.6|17485.1|17483.6|17481.1|17479.6|3259
1601537100000|2020-10-01 07:25:00|17483.2|17480.7|17488.1|17486.6|17488.1|17486.6|17482.1|17480.6|3499
1601537400000|2020-10-01 07:30:00|17489.1|17487.6|17490.1|17488.6|17490.1|17488.6|17488.1|17486.6|3107
1601537700000|2020-10-01 07:35:00|17491.1|17489.6|17489.1|17487.6|17492.1|17490.6|17484.1|17482.6|4771
1601538000000|2020-10-01 07:40:00|17489.9|17488.4|17497.2|17495.7|17500.2|17498.7|17488.1|17486.6|7152
1601538300000|2020-10-01 07:45:00|17499.2|17497.7|17496.3|17494.8|17499.3|17497.8|17494.2|17492.7|4373
1601538600000|2020-10-01 07:50:00|17495.3|17493.8|17494.3|17492.8|17497.3|17495.8|17492.3|17490.7|2572
1601538900000|2020-10-01 07:55:00|17495.3|17493.8|17497.3|17495.8|17497.3|17495.8|17493.3|17491.8|2826
1601539200000|2020-10-01 08:00:00|17496.3|17494.8|17502.3|17500.8|17503.3|17501.8|17495.3|17493.8|3292
1601539500000|2020-10-01 08:05:00|17501.3|17499.8|17498.3|17496.8|17502.3|17500.8|17497.3|17495.8|2446
1601539800000|2020-10-01 08:10:00|17499.3|17497.8|17493.3|17491.8|17499.3|17497.8|17492.3|17490.8|4650
1601540100000|2020-10-01 08:15:00|17492.3|17490.8|17494.3|17492.8|17495.3|17493.8|17491.6|17490.1|3501
1601540400000|2020-10-01 08:20:00|17495.3|17493.8|17494.4|17492.9|17495.4|17493.9|17493.3|17491.8|3001
1601540700000|2020-10-01 08:25:00|17495.1|17493.6|17498.4|17496.9|17498.4|17496.9|17494.4|17492.9|3381
1601541000000|2020-10-01 08:30:00|17499.4|17497.9|17507.4|17505.9|17507.4|17505.9|17499.4|17497.9|4885
1601541300000|2020-10-01 08:35:00|17508.4|17506.9|17506.4|17504.9|17509.4|17507.9|17505.4|17503.9|4687
1601541600000|2020-10-01 08:40:00|17507.4|17505.9|17503.4|17501.9|17509.5|17507.9|17502.4|17500.9|5723
1601541900000|2020-10-01 08:45:00|17504.5|17502|17504.4|17502.9|17505.4|17503.9|17500.4|17498.8|9527
1601542200000|2020-10-01 08:50:00|17503.4|17501.9|17504.4|17502.9|17504.4|17502.9|17497.4|17495.9|7488
1601542500000|2020-10-01 08:55:00|17503.4|17501.9|17508.4|17506.9|17508.4|17506.9|17501.4|17499.9|5619
1601542800000|2020-10-01 09:00:00|17509.4|17507.9|17505.4|17503.9|17509.4|17507.9|17502.4|17500.9|5424
1601543100000|2020-10-01 09:05:00|17506.3|17504.8|17499.4|17497.9|17506.3|17504.8|17498.4|17496.9|2833
1601543400000|2020-10-01 09:10:00|17498.4|17496.9|17498.4|17496.9|17499.4|17497.9|17497.4|17495.9|2448
1601543700000|2020-10-01 09:15:00|17499.4|17497.9|17499.4|17497.9|17500.4|17498.9|17496.4|17494.9|2865
1601544000000|2020-10-01 09:20:00|17498.4|17496.9|17501.5|17500|17501.5|17500|17497.4|17495.9|2250
1601544300000|2020-10-01 09:25:00|17501.6|17499|17502.5|17501|17503.5|17502|17500.5|17498.8|2248
1601544600000|2020-10-01 09:30:00|17501.5|17500|17501.5|17500|17502.5|17501|17498.5|17497|2515
1601544900000|2020-10-01 09:35:00|17500.5|17499|17497.5|17496|17502.5|17501|17497.5|17496|1136
1601545200000|2020-10-01 09:40:00|17496.7|17495|17497.5|17496|17498.5|17497|17495.5|17493.9|1650
1601545500000|2020-10-01 09:45:00|17496.5|17495|17498.5|17497|17499.2|17497.7|17495.5|17494|1276
1601545800000|2020-10-01 09:50:00|17497.5|17496|17498.5|17497|17499.5|17498|17497.5|17496|1418
1601546100000|2020-10-01 09:55:00|17497.5|17496|17497.5|17496|17498.5|17497|17495.5|17494|1723
1601546400000|2020-10-01 10:00:00|17496.5|17495|17493.5|17492|17497.5|17496|17493.5|17491.9|1811
1601546700000|2020-10-01 10:05:00|17492.8|17491.3|17494.5|17493|17495.5|17494|17491.5|17490|2635
1601547000000|2020-10-01 10:10:00|17493.5|17492|17495.5|17494|17495.5|17494|17491.5|17490|2311
1601547300000|2020-10-01 10:15:00|17494.5|17493|17491.6|17490.1|17495.5|17494|17490.5|17489|3054
1601547600000|2020-10-01 10:20:00|17490.6|17489.1|17486.6|17485.1|17491.6|17490.1|17486.6|17485.1|2478
1601547900000|2020-10-01 10:25:00|17485.6|17484.1|17487.6|17486.1|17488.6|17487.1|17485.6|17484.1|2434
1601548200000|2020-10-01 10:30:00|17486.6|17485.1|17490.6|17489.1|17490.6|17489.1|17485.6|17484.1|2347
1601548500000|2020-10-01 10:35:00|17489.6|17488.1|17490.6|17489.1|17491.6|17490.1|17487.6|17486.1|2501
1601548800000|2020-10-01 10:40:00|17491.6|17490.1|17491.6|17490.1|17493.6|17492.1|17490.6|17489.1|1792
1601549100000|2020-10-01 10:45:00|17492.3|17490.8|17497.6|17496.1|17497.6|17496.1|17491.6|17490.1|3758
1601549400000|2020-10-01 10:50:00|17497.7|17495.2|17499.6|17498.1|17500.6|17499.1|17497.6|17495.2|2761
1601549700000|2020-10-01 10:55:00|17500.6|17499.1|17502.6|17501.1|17502.6|17501.1|17499.6|17498.1|922
1601550000000|2020-10-01 11:00:00|17503.6|17502.1|17506.6|17505.1|17507.6|17506.1|17503.6|17502.1|2067
1601550300000|2020-10-01 11:05:00|17505.6|17504.1|17505.6|17504.1|17507.6|17506.1|17502.6|17501.1|3959
1601550600000|2020-10-01 11:10:00|17506.4|17504.9|17494.6|17493.1|17506.6|17505.1|17494.6|17493.1|4645
1601550900000|2020-10-01 11:15:00|17493.6|17492.1|17491.7|17490.2|17494.6|17493.1|17485.7|17484.2|7255
1601551200000|2020-10-01 11:20:00|17492.7|17491.2|17496.7|17495.2|17498.8|17497.2|17490.7|17489.2|3296
1601551500000|2020-10-01 11:25:00|17495.9|17494.4|17486.7|17485.2|17496.8|17495.2|17485.7|17484.2|3062
1601551800000|2020-10-01 11:30:00|17487.7|17486.2|17487.7|17486.2|17489.7|17488.2|17483.7|17482.2|3699
1601552100000|2020-10-01 11:35:00|17486.9|17485.4|17484.7|17483.2|17488.7|17487.2|17482.7|17481.2|5401
1601552400000|2020-10-01 11:40:00|17485.7|17484.2|17487.7|17486.2|17488.8|17487.2|17483.7|17482.1|3098
1601552700000|2020-10-01 11:45:00|17486.7|17485.2|17485.7|17484.2|17486.8|17485.2|17483.7|17482.2|2187
1601553000000|2020-10-01 11:50:00|17486.7|17485.2|17485.8|17484.3|17487.8|17486.3|17483.8|17482.3|2281
1601553300000|2020-10-01 11:55:00|17485.9|17484.4|17482.9|17481.4|17485.9|17484.4|17480.9|17479.4|1956
1601553600000|2020-10-01 12:00:00|17483.1|17481.6|17486.9|17485.4|17489|17487.4|17482.9|17481.4|6033
1601553900000|2020-10-01 12:05:00|17487.9|17486.4|17489.9|17488.4|17491.9|17490.4|17486.9|17485.4|3365
1601554200000|2020-10-01 12:10:00|17490.9|17489.4|17492.9|17491.4|17492.9|17491.4|17489.9|17488.4|2210
1601554500000|2020-10-01 12:15:00|17493.9|17492.4|17492.9|17491.4|17494|17492.4|17491.9|17490.4|2528
1601554800000|2020-10-01 12:20:00|17491.9|17490.4|17485.9|17484.4|17492.9|17491.4|17485.9|17484.4|3177
1601555100000|2020-10-01 12:25:00|17486.9|17485.4|17489.8|17488.3|17490.8|17489.3|17486.9|17485.4|2767
1601555400000|2020-10-01 12:30:00|17490.8|17489.3|17481.8|17480.3|17490.8|17489.3|17480.8|17479.3|6462
1601555700000|2020-10-01 12:35:00|17482.8|17481.3|17485.8|17484.3|17485.9|17484.3|17481.8|17480.3|4452
1601556000000|2020-10-01 12:40:00|17485.9|17483.4|17484.5|17483|17485.9|17484.3|17480.8|17479.3|4538
1601556300000|2020-10-01 12:45:00|17483.5|17482|17481.6|17480.1|17485.6|17484.1|17481.6|17480.1|3282
1601556600000|2020-10-01 12:50:00|17480.6|17479.1|17481.6|17480.1|17481.6|17480.1|17477.6|17476.1|4333
1601556900000|2020-10-01 12:55:00|17480.7|17479.2|17486.6|17485.1|17486.6|17485.1|17480.6|17479.1|3806
1601557200000|2020-10-01 13:00:00|17485.6|17484.1|17484.6|17483.1|17486.6|17485.1|17483.6|17482.1|2389
1601557500000|2020-10-01 13:05:00|17485.6|17484.1|17493.6|17492.1|17495.6|17494.1|17485.6|17484.1|9583
1601557800000|2020-10-01 13:10:00|17492.6|17491.1|17496.6|17495.1|17497.7|17496.1|17492.6|17491|3005
1601558100000|2020-10-01 13:15:00|17495.6|17494.1|17498.6|17497.1|17499.6|17498.1|17493.6|17492|2746
1601558400000|2020-10-01 13:20:00|17497.6|17496.1|17494.6|17493.1|17497.7|17496.1|17494.6|17493.1|2083
1601558700000|2020-10-01 13:25:00|17493.6|17492.1|17494.6|17493.1|17494.6|17493.1|17490.6|17489.1|3459
1601559000000|2020-10-01 13:30:00|17493.9|17492.4|17492.6|17491.1|17494.6|17493.1|17491.6|17490.1|3746
1601559300000|2020-10-01 13:35:00|17491.6|17490.1|17488.6|17487.1|17493.6|17492.1|17487.6|17486.1|3205
1601559600000|2020-10-01 13:40:00|17487.6|17486.1|17485.7|17484.2|17487.6|17486.1|17482.7|17481.2|4326
1601559900000|2020-10-01 13:45:00|17484.8|17483.3|17493.7|17492.2|17495.7|17494.2|17483.9|17482.4|4382
1601560200000|2020-10-01 13:50:00|17494.7|17493.2|17499.7|17498.2|17499.7|17498.2|17491.7|17490.2|2343
1601560500000|2020-10-01 13:55:00|17498.7|17497.2|17495.7|17494.2|17498.7|17497.2|17495.7|17494.2|1928
1601560800000|2020-10-01 14:00:00|17499.7|17498.2|17504.7|17503.2|17507.7|17506.2|17498.7|17497.2|7240
1601561100000|2020-10-01 14:05:00|17505.4|17503.9|17506.7|17505.2|17506.7|17505.2|17503.7|17502.2|5089
1601561400000|2020-10-01 14:10:00|17507.7|17506.2|17506.7|17505.2|17510.7|17509.2|17506.7|17505.1|4256
1601561700000|2020-10-01 14:15:00|17507.7|17506.2|17510.7|17509.2|17512.7|17511.2|17506.7|17505.2|3603
1601562000000|2020-10-01 14:20:00|17511.7|17510.2|17513.9|17512.4|17516.8|17515.3|17510.8|17509.3|5538
1601562300000|2020-10-01 14:25:00|17514.1|17512.6|17513.9|17512.4|17519.9|17518.4|17513.9|17512.4|5110
1601562600000|2020-10-01 14:30:00|17514.9|17513.4|17506.9|17505.4|17514.9|17513.4|17504.9|17503.4|3472
1601562900000|2020-10-01 14:35:00|17507.1|17505.6|17504.9|17503.4|17509.9|17508.4|17504.9|17503.4|4417
1601563200000|2020-10-01 14:40:00|17505.8|17504.3|17514.9|17513.4|17514.9|17513.4|17504.9|17503.4|2020
1601563500000|2020-10-01 14:45:00|17515|17512.5|17515|17513.5|17517.9|17516.4|17513.9|17512.4|2791
1601563800000|2020-10-01 14:50:00|17516|17514.5|17518|17516.5|17518|17516.5|17515|17513.4|2223
1601564100000|2020-10-01 14:55:00|17519.2|17517.7|17523.2|17521.7|17526.2|17524.5|17519.2|17517.7|5361
1601564400000|2020-10-01 15:00:00|17524.2|17522.7|17517.2|17515.7|17524.2|17522.7|17517.2|17515.7|5797
1601564700000|2020-10-01 15:05:00|17518.2|17516.7|17523.2|17521.7|17524.2|17522.7|17518.2|17516.7|3081
1601565000000|2020-10-01 15:10:00|17524.2|17522.7|17526.2|17524.7|17528.2|17526.7|17521.2|17519.7|7515
1601565300000|2020-10-01 15:15:00|17526.9|17525.4|17527.2|17525.7|17529.2|17527.7|17526.2|17524.7|3214
1601565600000|2020-10-01 15:20:00|17526.2|17524.7|17517.2|17515.7|17527.2|17525.7|17517.2|17515.7|6150
1601565900000|2020-10-01 15:25:00|17516.2|17514.7|17517.2|17515.7|17517.2|17515.7|17514.2|17512.7|3578
1601566200000|2020-10-01 15:30:00|17516.2|17514.7|17514.2|17512.7|17517.2|17515.7|17512.2|17510.7|3369
1601566500000|2020-10-01 15:35:00|17515.2|17513.7|17515.2|17513.7|17517.2|17515.7|17514.2|17512.7|2635
1601566800000|2020-10-01 15:40:00|17516|17514.5|17516.3|17514.8|17517.3|17515.8|17515.2|17513.7|1817
1601567100000|2020-10-01 15:45:00|17517.3|17515.8|17523.3|17521.8|17523.3|17521.8|17517.3|17515.8|803
1601567400000|2020-10-01 15:50:00|17522.5|17521|17524.3|17522.8|17526.3|17524.8|17521.3|17519.8|1882
1601567700000|2020-10-01 15:55:00|17525.3|17523.8|17528.3|17526.8|17528.3|17526.8|17524.3|17522.8|1515
1601568000000|2020-10-01 16:00:00|17528.5|17527|17523.3|17521.8|17529.3|17527.8|17523.3|17521.8|2060
1601568300000|2020-10-01 16:05:00|17524|17522.5|17524.3|17522.8|17526.3|17524.8|17523.3|17521.8|1766
1601568600000|2020-10-01 16:10:00|17525.3|17523.8|17522.3|17520.8|17525.3|17523.8|17522.3|17520.8|1187
1601568900000|2020-10-01 16:15:00|17523.3|17521.8|17521.3|17519.8|17523.4|17521.8|17521.3|17519.8|625
1601569200000|2020-10-01 16:20:00|17522.1|17520.6|17521.3|17519.8|17523.4|17521.8|17521.3|17519.8|827
1601569500000|2020-10-01 16:25:00|17522.3|17520.8|17520.3|17518.8|17522.3|17520.8|17520.3|17518.7|593
1601569800000|2020-10-01 16:30:00|17521.3|17519.8|17521.3|17519.8|17521.3|17519.8|17519.3|17517.8|288
1601570100000|2020-10-01 16:35:00|17520.3|17518.8|17518.4|17516.9|17520.5|17518.8|17518.3|17516.8|992
1601570400000|2020-10-01 16:40:00|17519.4|17517.9|17521.4|17519.9|17521.4|17519.9|17518.4|17516.7|258
1601570700000|2020-10-01 16:45:00|17520.6|17519.1|17520.4|17518.9|17522.4|17520.9|17520.4|17518.7|344
1601571000000|2020-10-01 16:50:00|17519.4|17517.9|17519.4|17517.9|17519.4|17517.9|17518.2|17515.9|396
1601571300000|2020-10-01 16:55:00|17518.4|17516.9|17518.4|17516.9|17518.5|17516.9|17517.4|17515.9|522
1601571600000|2020-10-01 17:00:00|17519.4|17517.9|17519.4|17517.9|17519.4|17517.9|17519.4|17517.9|253
1601571900000|2020-10-01 17:05:00|17518.7|17517.2|17518.4|17516.9|17518.7|17517.2|17518.4|17516.9|79
1601572200000|2020-10-01 17:10:00|17518.3|17515.8|17517.4|17515.9|17518.3|17515.9|17516.4|17514.9|223
1601572500000|2020-10-01 17:15:00|17518.4|17516.9|17519.4|17517.9|17519.4|17517.9|17518.4|17516.9|218
1601572800000|2020-10-01 17:20:00|17518.4|17516.9|17519.4|17517.9|17519.6|17517.9|17518.4|17516.8|190
1601573100000|2020-10-01 17:25:00|17520.3|17517.8|17519.4|17517.9|17520.3|17517.9|17519.4|17517.8|156
1601573400000|2020-10-01 17:30:00|17520.4|17518.9|17519.4|17517.9|17521.4|17518.9|17519.4|17517.9|693
1601573700000|2020-10-01 17:35:00|17520.4|17518.9|17519.5|17518|17520.4|17518.9|17519.4|17517.9|66
1601574000000|2020-10-01 17:40:00|17520.5|17519|17519.5|17518|17520.5|17519|17519.5|17518|45
1601574300000|2020-10-01 17:45:00|17520.5|17519|17518.5|17517|17520.5|17519|17517.5|17516|760
1601574600000|2020-10-01 17:50:00|17519.5|17518|17518.5|17517|17520.6|17519|17518.5|17517|109
1601574900000|2020-10-01 17:55:00|17519.2|17517.7|17520.5|17519|17520.5|17519|17519.2|17517.1|399
1601575200000|2020-10-01 18:00:00|17520.4|17518.9|17525.5|17524|17526.6|17525|17518.5|17516.9|1314
1601575500000|2020-10-01 18:05:00|17524.5|17523|17530.5|17529|17530.6|17529|17524.5|17523|912
1601575800000|2020-10-01 18:10:00|17529.8|17528.3|17529.5|17528|17530.6|17529|17529.5|17527.9|308
1601576100000|2020-10-01 18:15:00|17529.8|17528.3|17530.5|17529|17532.5|17531|17529.5|17527.9|428
1601576400000|2020-10-01 18:20:00|17530.8|17529.3|17529.5|17528|17531.5|17530|17528.5|17527|579
1601576700000|2020-10-01 18:25:00|17528.5|17527|17524.5|17523|17529.5|17528|17524.5|17522.9|221
1601577000000|2020-10-01 18:30:00|17525.3|17523.8|17524.6|17523.1|17527.5|17526|17524.6|17523.1|175
1601577300000|2020-10-01 18:35:00|17525.6|17524.1|17523.6|17522.1|17525.7|17524.1|17522.6|17521.1|161
1601577600000|2020-10-01 18:40:00|17522.6|17521.1|17523.6|17522.1|17524.7|17523.1|17522.6|17521.1|128
1601577900000|2020-10-01 18:45:00|17524.3|17522.8|17523.6|17521.1|17524.7|17523.1|17521.6|17520.1|258
1601578200000|2020-10-01 18:50:00|17523.4|17522.1|17523.6|17522.1|17524.7|17523.1|17522.6|17521|99
1601578500000|2020-10-01 18:55:00|17524.6|17523.1|17525.6|17524.1|17526.6|17525.1|17523.6|17522|432
1601578800000|2020-10-01 19:00:00|17524.6|17523.1|17525.6|17524.1|17525.7|17524.1|17523.6|17522|126
1601579100000|2020-10-01 19:05:00|17526.6|17525.1|17527.6|17526.1|17527.6|17526.1|17525.6|17524|186
1601579400000|2020-10-01 19:10:00|17526.6|17525.1|17525.6|17524.1|17527.6|17526.1|17525.6|17524|159
1601579700000|2020-10-01 19:15:00|17526.6|17525.1|17525.6|17523.1|17526.6|17525.1|17524.6|17523|34
1601580000000|2020-10-01 19:20:00|17525.5|17524|17524.6|17523.1|17526.1|17524.1|17524.6|17523|113
1601580300000|2020-10-01 19:25:00|17524.8|17523.3|17526.6|17525.1|17526.8|17525.1|17524.6|17523|58
1601580600000|2020-10-01 19:30:00|17526.7|17525.2|17527.7|17526.2|17528.7|17527.2|17526.7|17525.2|126
1601580900000|2020-10-01 19:35:00|17526.7|17525.2|17526.7|17525.2|17528.7|17527.2|17526.7|17525.2|66
1601581200000|2020-10-01 19:40:00|17525.7|17524.2|17526.7|17525.2|17527.7|17526.2|17525.7|17524.2|91
1601581500000|2020-10-01 19:45:00|17525.7|17524.2|17525.7|17524.2|17526.7|17525.2|17525.7|17524.2|108
1601581800000|2020-10-01 19:50:00|17524.7|17523.2|17525.7|17524.2|17525.7|17524.2|17524.7|17523.1|156
1601582100000|2020-10-01 19:55:00|17526.7|17524.1|17524.7|17523.2|17527.1|17525.2|17524.7|17523.1|228
1601532300000|2020-10-01 06:05:00|17492|17490.5|17495|17493.5|17495|17493.5|17492|17490.5|1008
1601532600000|2020-10-01 06:10:00|17494|17492.5|17493|17491.5|17495|17493.5|17492|17490.5|1037
1601532900000|2020-10-01 06:15:00|17492|17490.5|17490|17488.5|17493.3|17491.8|17490|17488.5|990
1601533200000|2020-10-01 06:20:00|17490.7|17489.2|17488|17486.5|17491|17489.5|17488|17486.5|1321
1601533500000|2020-10-01 06:25:00|17489|17487.5|17491|17489.5|17492|17490.5|17488|17486.5|1557
1601533800000|2020-10-01 06:30:00|17490|17488.5|17485|17483.5|17491|17489.5|17485|17483.5|2091
1601534100000|2020-10-01 06:35:00|17484|17482.5|17485|17483.5|17486|17483.8|17482|17480.4|3079
1601534400000|2020-10-01 06:40:00|17484.8|17483.3|17485|17483.5|17486|17484.5|17484|17482.5|2112
1601534700000|2020-10-01 06:45:00|17486|17484.5|17488.1|17486.6|17489.1|17487.6|17486|17484.5|1709
1601535000000|2020-10-01 06:50:00|17488.9|17487.4|17490.1|17488.6|17490.1|17488.6|17487.1|17485.6|2099
1601535300000|2020-10-01 06:55:00|17489.1|17487.6|17490.1|17488.6|17490.8|17489.3|17487.1|17485.6|1130
1601535600000|2020-10-01 07:00:00|17491.1|17489.6|17491.1|17489.6|17492.1|17490.6|17486.1|17484.6|3469
1601535900000|2020-10-01 07:05:00|17491.3|17489.8|17490.1|17488.6|17495.1|17493.6|17487.1|17485.6|3958
1601536200000|2020-10-01 07:10:00|17489.3|17487.8|17488.1|17486.6|17490.8|17489.3|17485.1|17483.6|2585
1601536500000|2020-10-01 07:15:00|17487.1|17485.6|17481.1|17479.6|17487.1|17485.6|17479.1|17477.6|4913
1601536800000|2020-10-01 07:20:00|17482.1|17480.6|17483.1|17481.6|17485.1|17483.6|17481.1|17479.6|3259
1601537100000|2020-10-01 07:25:00|17483.2|17480.7|17488.1|17486.6|17488.1|17486.6|17482.1|17480.6|3499
1601537400000|2020-10-01 07:30:00|17489.1|17487.6|17490.1|17488.6|17490.1|17488.6|17488.1|17486.6|3107
1601537700000|2020-10-01 07:35:00|17491.1|17489.6|17489.1|17487.6|17492.1|17490.6|17484.1|17482.6|4771
1601538000000|2020-10-01 07:40:00|17489.9|17488.4|17497.2|17495.7|17500.2|17498.7|17488.1|17486.6|7152
1601538300000|2020-10-01 07:45:00|17499.2|17497.7|17496.3|17494.8|17499.3|17497.8|17494.2|17492.7|4373
1601538600000|2020-10-01 07:50:00|17495.3|17493.8|17494.3|17492.8|17497.3|17495.8|17492.3|17490.7|2572
1601538900000|2020-10-01 07:55:00|17495.3|17493.8|17497.3|17495.8|17497.3|17495.8|17493.3|17491.8|2826
1601539200000|2020-10-01 08:00:00|17496.3|17494.8|17502.3|17500.8|17503.3|17501.8|17495.3|17493.8|3292
1601539500000|2020-10-01 08:05:00|17501.3|17499.8|17498.3|17496.8|17502.3|17500.8|17497.3|17495.8|2446
1601539800000|2020-10-01 08:10:00|17499.3|17497.8|17493.3|17491.8|17499.3|17497.8|17492.3|17490.8|4650
1601540100000|2020-10-01 08:15:00|17492.3|17490.8|17494.3|17492.8|17495.3|17493.8|17491.6|17490.1|3501
1601540400000|2020-10-01 08:20:00|17495.3|17493.8|17494.4|17492.9|17495.4|17493.9|17493.3|17491.8|3001
1601540700000|2020-10-01 08:25:00|17495.1|17493.6|17498.4|17496.9|17498.4|17496.9|17494.4|17492.9|3381
1601541000000|2020-10-01 08:30:00|17499.4|17497.9|17507.4|17505.9|17507.4|17505.9|17499.4|17497.9|4885
1601541300000|2020-10-01 08:35:00|17508.4|17506.9|17506.4|17504.9|17509.4|17507.9|17505.4|17503.9|4687
1601541600000|2020-10-01 08:40:00|17507.4|17505.9|17503.4|17501.9|17509.5|17507.9|17502.4|17500.9|5723
1601541900000|2020-10-01 08:45:00|17504.5|17502|17504.4|17502.9|17505.4|17503.9|17500.4|17498.8|9527
1601542200000|2020-10-01 08:50:00|17503.4|17501.9|17504.4|17502.9|17504.4|17502.9|17497.4|17495.9|7488
1601542500000|2020-10-01 08:55:00|17503.4|17501.9|17508.4|17506.9|17508.4|17506.9|17501.4|17499.9|5619
1601542800000|2020-10-01 09:00:00|17509.4|17507.9|17505.4|17503.9|17509.4|17507.9|17502.4|17500.9|5424
1601543100000|2020-10-01 09:05:00|17506.3|17504.8|17499.4|17497.9|17506.3|17504.8|17498.4|17496.9|2833
1601543400000|2020-10-01 09:10:00|17498.4|17496.9|17498.4|17496.9|17499.4|17497.9|17497.4|17495.9|2448
1601543700000|2020-10-01 09:15:00|17499.4|17497.9|17499.4|17497.9|17500.4|17498.9|17496.4|17494.9|2865
1601544000000|2020-10-01 09:20:00|17498.4|17496.9|17501.5|17500|17501.5|17500|17497.4|17495.9|2250
1601544300000|2020-10-01 09:25:00|17501.6|17499|17502.5|17501|17503.5|17502|17500.5|17498.8|2248
1601544600000|2020-10-01 09:30:00|17501.5|17500|17501.5|17500|17502.5|17501|17498.5|17497|2515
1601544900000|2020-10-01 09:35:00|17500.5|17499|17497.5|17496|17502.5|17501|17497.5|17496|1136
1601545200000|2020-10-01 09:40:00|17496.7|17495|17497.5|17496|17498.5|17497|17495.5|17493.9|1650
1601545500000|2020-10-01 09:45:00|17496.5|17495|17498.5|17497|17499.2|17497.7|17495.5|17494|1276
1601545800000|2020-10-01 09:50:00|17497.5|17496|17498.5|17497|17499.5|17498|17497.5|17496|1418
1601546100000|2020-10-01 09:55:00|17497.5|17496|17497.5|17496|17498.5|17497|17495.5|17494|1723
1601546400000|2020-10-01 10:00:00|17496.5|17495|17493.5|17492|17497.5|17496|17493.5|17491.9|1811
1601546700000|2020-10-01 10:05:00|17492.8|17491.3|17494.5|17493|17495.5|17494|17491.5|17490|2635
1601547000000|2020-10-01 10:10:00|17493.5|17492|17495.5|17494|17495.5|17494|17491.5|17490|2311
1601547300000|2020-10-01 10:15:00|17494.5|17493|17491.6|17490.1|17495.5|17494|17490.5|17489|3054
1601547600000|2020-10-01 10:20:00|17490.6|17489.1|17486.6|17485.1|17491.6|17490.1|17486.6|17485.1|2478
1601547900000|2020-10-01 10:25:00|17485.6|17484.1|17487.6|17486.1|17488.6|17487.1|17485.6|17484.1|2434
1601548200000|2020-10-01 10:30:00|17486.6|17485.1|17490.6|17489.1|17490.6|17489.1|17485.6|17484.1|2347
1601548500000|2020-10-01 10:35:00|17489.6|17488.1|17490.6|17489.1|17491.6|17490.1|17487.6|17486.1|2501
1601548800000|2020-10-01 10:40:00|17491.6|17490.1|17491.6|17490.1|17493.6|17492.1|17490.6|17489.1|1792
1601549100000|2020-10-01 10:45:00|17492.3|17490.8|17497.6|17496.1|17497.6|17496.1|17491.6|17490.1|3758
1601549400000|2020-10-01 10:50:00|17497.7|17495.2|17499.6|17498.1|17500.6|17499.1|17497.6|17495.2|2761
1601549700000|2020-10-01 10:55:00|17500.6|17499.1|17502.6|17501.1|17502.6|17501.1|17499.6|17498.1|922
1601550000000|2020-10-01 11:00:00|17503.6|17502.1|17506.6|17505.1|17507.6|17506.1|17503.6|17502.1|2067
1601550300000|2020-10-01 11:05:00|17505.6|17504.1|17505.6|17504.1|17507.6|17506.1|17502.6|17501.1|3959
1601550600000|2020-10-01 11:10:00|17506.4|17504.9|17494.6|17493.1|17506.6|17505.1|17494.6|17493.1|4645
1601550900000|2020-10-01 11:15:00|17493.6|17492.1|17491.7|17490.2|17494.6|17493.1|17485.7|17484.2|7255
1601551200000|2020-10-01 11:20:00|17492.7|17491.2|17496.7|17495.2|17498.8|17497.2|17490.7|17489.2|3296
1601551500000|2020-10-01 11:25:00|17495.9|17494.4|17486.7|17485.2|17496.8|17495.2|17485.7|17484.2|3062
1601551800000|2020-10-01 11:30:00|17487.7|17486.2|17487.7|17486.2|17489.7|17488.2|17483.7|17482.2|3699
1601552100000|2020-10-01 11:35:00|17486.9|17485.4|17484.7|17483.2|17488.7|17487.2|17482.7|17481.2|5401
1601552400000|2020-10-01 11:40:00|17485.7|17484.2|17487.7|17486.2|17488.8|17487.2|17483.7|17482.1|3098
1601552700000|2020-10-01 11:45:00|17486.7|17485.2|17485.7|17484.2|17486.8|17485.2|17483.7|17482.2|2187
1601553000000|2020-10-01 11:50:00|17486.7|17485.2|17485.8|17484.3|17487.8|17486.3|17483.8|17482.3|2281
1601553300000|2020-10-01 11:55:00|17485.9|17484.4|17482.9|17481.4|17485.9|17484.4|17480.9|17479.4|1956
1601553600000|2020-10-01 12:00:00|17483.1|17481.6|17486.9|17485.4|17489|17487.4|17482.9|17481.4|6033
1601553900000|2020-10-01 12:05:00|17487.9|17486.4|17489.9|17488.4|17491.9|17490.4|17486.9|17485.4|3365
1601554200000|2020-10-01 12:10:00|17490.9|17489.4|17492.9|17491.4|17492.9|17491.4|17489.9|17488.4|2210
1601554500000|2020-10-01 12:15:00|17493.9|17492.4|17492.9|17491.4|17494|17492.4|17491.9|17490.4|2528
1601554800000|2020-10-01 12:20:00|17491.9|17490.4|17485.9|17484.4|17492.9|17491.4|17485.9|17484.4|3177
1601555100000|2020-10-01 12:25:00|17486.9|17485.4|17489.8|17488.3|17490.8|17489.3|17486.9|17485.4|2767
1601555400000|2020-10-01 12:30:00|17490.8|17489.3|17481.8|17480.3|17490.8|17489.3|17480.8|17479.3|6462
1601555700000|2020-10-01 12:35:00|17482.8|17481.3|17485.8|17484.3|17485.9|17484.3|17481.8|17480.3|4452
1601556000000|2020-10-01 12:40:00|17485.9|17483.4|17484.5|17483|17485.9|17484.3|17480.8|17479.3|4538
1601556300000|2020-10-01 12:45:00|17483.5|17482|17481.6|17480.1|17485.6|17484.1|17481.6|17480.1|3282
1601556600000|2020-10-01 12:50:00|17480.6|17479.1|17481.6|17480.1|17481.6|17480.1|17477.6|17476.1|4333
1601556900000|2020-10-01 12:55:00|17480.7|17479.2|17486.6|17485.1|17486.6|17485.1|17480.6|17479.1|3806
1601557200000|2020-10-01 13:00:00|17485.6|17484.1|17484.6|17483.1|17486.6|17485.1|17483.6|17482.1|2389
1601557500000|2020-10-01 13:05:00|17485.6|17484.1|17493.6|17492.1|17495.6|17494.1|17485.6|17484.1|9583
1601557800000|2020-10-01 13:10:00|17492.6|17491.1|17496.6|17495.1|17497.7|17496.1|17492.6|17491|3005
1601558100000|2020-10-01 13:15:00|17495.6|17494.1|17498.6|17497.1|17499.6|17498.1|17493.6|17492|2746
1601558400000|2020-10-01 13:20:00|17497.6|17496.1|17494.6|17493.1|17497.7|17496.1|17494.6|17493.1|2083
1601558700000|2020-10-01 13:25:00|17493.6|17492.1|17494.6|17493.1|17494.6|17493.1|17490.6|17489.1|3459
1601559000000|2020-10-01 13:30:00|17493.9|17492.4|17492.6|17491.1|17494.6|17493.1|17491.6|17490.1|3746
1601559300000|2020-10-01 13:35:00|17491.6|17490.1|17488.6|17487.1|17493.6|17492.1|17487.6|17486.1|3205
1601559600000|2020-10-01 13:40:00|17487.6|17486.1|17485.7|17484.2|17487.6|17486.1|17482.7|17481.2|4326
1601559900000|2020-10-01 13:45:00|17484.8|17483.3|17493.7|17492.2|17495.7|17494.2|17483.9|17482.4|4382
1601560200000|2020-10-01 13:50:00|17494.7|17493.2|17499.7|17498.2|17499.7|17498.2|17491.7|17490.2|2343
1601560500000|2020-10-01 13:55:00|17498.7|17497.2|17495.7|17494.2|17498.7|17497.2|17495.7|17494.2|1928
1601560800000|2020-10-01 14:00:00|17499.7|17498.2|17504.7|17503.2|17507.7|17506.2|17498.7|17497.2|7240
1601561100000|2020-10-01 14:05:00|17505.4|17503.9|17506.7|17505.2|17506.7|17505.2|17503.7|17502.2|5089
1601561400000|2020-10-01 14:10:00|17507.7|17506.2|17506.7|17505.2|17510.7|17509.2|17506.7|17505.1|4256
1601561700000|2020-10-01 14:15:00|17507.7|17506.2|17510.7|17509.2|17512.7|17511.2|17506.7|17505.2|3603
1601562000000|2020-10-01 14:20:00|17511.7|17510.2|17513.9|17512.4|17516.8|17515.3|17510.8|17509.3|5538
1601562300000|2020-10-01 14:25:00|17514.1|17512.6|17513.9|17512.4|17519.9|17518.4|17513.9|17512.4|5110
1601562600000|2020-10-01 14:30:00|17514.9|17513.4|17506.9|17505.4|17514.9|17513.4|17504.9|17503.4|3472
1601562900000|2020-10-01 14:35:00|17507.1|17505.6|17504.9|17503.4|17509.9|17508.4|17504.9|17503.4|4417
1601563200000|2020-10-01 14:40:00|17505.8|17504.3|17514.9|17513.4|17514.9|17513.4|17504.9|17503.4|2020
1601563500000|2020-10-01 14:45:00|17515|17512.5|17515|17513.5|17517.9|17516.4|17513.9|17512.4|2791
1601563800000|2020-10-01 14:50:00|17516|17514.5|17518|17516.5|17518|17516.5|17515|17513.4|2223
1601564100000|2020-10-01 14:55:00|17519.2|17517.7|17523.2|17521.7|17526.2|17524.5|17519.2|17517.7|5361
1601564400000|2020-10-01 15:00:00|17524.2|17522.7|17517.2|17515.7|17524.2|17522.7|17517.2|17515.7|5797
1601564700000|2020-10-01 15:05:00|17518.2|17516.7|17523.2|17521.7|17524.2|17522.7|17518.2|17516.7|3081
1601565000000|2020-10-01 15:10:00|17524.2|17522.7|17526.2|17524.7|17528.2|17526.7|17521.2|17519.7|7515
1601565300000|2020-10-01 15:15:00|17526.9|17525.4|17527.2|17525.7|17529.2|17527.7|17526.2|17524.7|3214
1601565600000|2020-10-01 15:20:00|17526.2|17524.7|17517.2|17515.7|17527.2|17525.7|17517.2|17515.7|6150
1601565900000|2020-10-01 15:25:00|17516.2|17514.7|17517.2|17515.7|17517.2|17515.7|17514.2|17512.7|3578
1601566200000|2020-10-01 15:30:00|17516.2|17514.7|17514.2|17512.7|17517.2|17515.7|17512.2|17510.7|3369
1601566500000|2020-10-01 15:35:00|17515.2|17513.7|17515.2|17513.7|17517.2|17515.7|17514.2|17512.7|2635
1601566800000|2020-10-01 15:40:00|17516|17514.5|17516.3|17514.8|17517.3|17515.8|17515.2|17513.7|1817
1601567100000|2020-10-01 15:45:00|17517.3|17515.8|17523.3|17521.8|17523.3|17521.8|17517.3|17515.8|803
1601567400000|2020-10-01 15:50:00|17522.5|17521|17524.3|17522.8|17526.3|17524.8|17521.3|17519.8|1882
1601567700000|2020-10-01 15:55:00|17525.3|17523.8|17528.3|17526.8|17528.3|17526.8|17524.3|17522.8|1515
1601568000000|2020-10-01 16:00:00|17528.5|17527|17523.3|17521.8|17529.3|17527.8|17523.3|17521.8|2060
1601568300000|2020-10-01 16:05:00|17524|17522.5|17524.3|17522.8|17526.3|17524.8|17523.3|17521.8|1766
1601568600000|2020-10-01 16:10:00|17525.3|17523.8|17522.3|17520.8|17525.3|17523.8|17522.3|17520.8|1187
1601568900000|2020-10-01 16:15:00|17523.3|17521.8|17521.3|17519.8|17523.4|17521.8|17521.3|17519.8|625
1601569200000|2020-10-01 16:20:00|17522.1|17520.6|17521.3|17519.8|17523.4|17521.8|17521.3|17519.8|827
1601569500000|2020-10-01 16:25:00|17522.3|17520.8|17520.3|17518.8|17522.3|17520.8|17520.3|17518.7|593
1601569800000|2020-10-01 16:30:00|17521.3|17519.8|17521.3|17519.8|17521.3|17519.8|17519.3|17517.8|288
1601570100000|2020-10-01 16:35:00|17520.3|17518.8|17518.4|17516.9|17520.5|17518.8|17518.3|17516.8|992
1601570400000|2020-10-01 16:40:00|17519.4|17517.9|17521.4|17519.9|17521.4|17519.9|17518.4|17516.7|258
1601570700000|2020-10-01 16:45:00|17520.6|17519.1|17520.4|17518.9|17522.4|17520.9|17520.4|17518.7|344
1601571000000|2020-10-01 16:50:00|17519.4|17517.9|17519.4|17517.9|17519.4|17517.9|17518.2|17515.9|396
1601571300000|2020-10-01 16:55:00|17518.4|17516.9|17518.4|17516.9|17518.5|17516.9|17517.4|17515.9|522
1601571600000|2020-10-01 17:00:00|17519.4|17517.9|17519.4|17517.9|17519.4|17517.9|17519.4|17517.9|253
1601571900000|2020-10-01 17:05:00|17518.7|17517.2|17518.4|17516.9|17518.7|17517.2|17518.4|17516.9|79
1601572200000|2020-10-01 17:10:00|17518.3|17515.8|17517.4|17515.9|17518.3|17515.9|17516.4|17514.9|223
1601572500000|2020-10-01 17:15:00|17518.4|17516.9|17519.4|17517.9|17519.4|17517.9|17518.4|17516.9|218
1601572800000|2020-10-01 17:20:00|17518.4|17516.9|17519.4|17517.9|17519.6|17517.9|17518.4|17516.8|190
1601573100000|2020-10-01 17:25:00|17520.3|17517.8|17519.4|17517.9|17520.3|17517.9|17519.4|17517.8|156
1601573400000|2020-10-01 17:30:00|17520.4|17518.9|17519.4|17517.9|17521.4|17518.9|17519.4|17517.9|693
1601573700000|2020-10-01 17:35:00|17520.4|17518.9|17519.5|17518|17520.4|17518.9|17519.4|17517.9|66
1601574000000|2020-10-01 17:40:00|17520.5|17519|17519.5|17518|17520.5|17519|17519.5|17518|45
1601574300000|2020-10-01 17:45:00|17520.5|17519|17518.5|17517|17520.5|17519|17517.5|17516|760
1601574600000|2020-10-01 17:50:00|17519.5|17518|17518.5|17517|17520.6|17519|17518.5|17517|109
1601574900000|2020-10-01 17:55:00|17519.2|17517.7|17520.5|17519|17520.5|17519|17519.2|17517.1|399
1601575200000|2020-10-01 18:00:00|17520.4|17518.9|17525.5|17524|17526.6|17525|17518.5|17516.9|1314
1601575500000|2020-10-01 18:05:00|17524.5|17523|17530.5|17529|17530.6|17529|17524.5|17523|912
1601575800000|2020-10-01 18:10:00|17529.8|17528.3|17529.5|17528|17530.6|17529|17529.5|17527.9|308
1601576100000|2020-10-01 18:15:00|17529.8|17528.3|17530.5|17529|17532.5|17531|17529.5|17527.9|428
1601576400000|2020-10-01 18:20:00|17530.8|17529.3|17529.5|17528|17531.5|17530|17528.5|17527|579
1601576700000|2020-10-01 18:25:00|17528.5|17527|17524.5|17523|17529.5|17528|17524.5|17522.9|221
1601577000000|2020-10-01 18:30:00|17525.3|17523.8|17524.6|17523.1|17527.5|17526|17524.6|17523.1|175
1601577300000|2020-10-01 18:35:00|17525.6|17524.1|17523.6|17522.1|17525.7|17524.1|17522.6|17521.1|161
1601577600000|2020-10-01 18:40:00|17522.6|17521.1|17523.6|17522.1|17524.7|17523.1|17522.6|17521.1|128
1601577900000|2020-10-01 18:45:00|17524.3|17522.8|17523.6|17521.1|17524.7|17523.1|17521.6|17520.1|258
1601578200000|2020-10-01 18:50:00|17523.4|17522.1|17523.6|17522.1|17524.7|17523.1|17522.6|17521|99
1601578500000|2020-10-01 18:55:00|17524.6|17523.1|17525.6|17524.1|17526.6|17525.1|17523.6|17522|432
1601578800000|2020-10-01 19:00:00|17524.6|17523.1|17525.6|17524.1|17525.7|17524.1|17523.6|17522|126
1601579100000|2020-10-01 19:05:00|17526.6|17525.1|17527.6|17526.1|17527.6|17526.1|17525.6|17524|186
1601579400000|2020-10-01 19:10:00|17526.6|17525.1|17525.6|17524.1|17527.6|17526.1|17525.6|17524|159
1601579700000|2020-10-01 19:15:00|17526.6|17525.1|17525.6|17523.1|17526.6|17525.1|17524.6|17523|34
1601580000000|2020-10-01 19:20:00|17525.5|17524|17524.6|17523.1|17526.1|17524.1|17524.6|17523|113
1601580300000|2020-10-01 19:25:00|17524.8|17523.3|17526.6|17525.1|17526.8|17525.1|17524.6|17523|58
1601580600000|2020-10-01 19:30:00|17526.7|17525.2|17527.7|17526.2|17528.7|17527.2|17526.7|17525.2|126
1601580900000|2020-10-01 19:35:00|17526.7|17525.2|17526.7|17525.2|17528.7|17527.2|17526.7|17525.2|66
1601581200000|2020-10-01 19:40:00|17525.7|17524.2|17526.7|17525.2|17527.7|17526.2|17525.7|17524.2|91
1601581500000|2020-10-01 19:45:00|17525.7|17524.2|17525.7|17524.2|17526.7|17525.2|17525.7|17524.2|108
1601581800000|2020-10-01 19:50:00|17524.7|17523.2|17525.7|17524.2|17525.7|17524.2|17524.7|17523.1|156
1601582100000|2020-10-01 19:55:00|17526.7|17524.1|17524.7|17523.2|17527.1|17525.2|17524.7|17523.1|228
1601618700000|2020-10-02 06:05:00|17550|17548.5|17548|17546.5|17554|17552.5|17548|17546.5|3458
1601619000000|2020-10-02 06:10:00|17549|17547.5|17547.1|17545.6|17551|17549.5|17546|17544.5|2475
1601619300000|2020-10-02 06:15:00|17548.1|17546.6|17545.1|17543.6|17548.1|17546.6|17544.1|17542.6|1353
1601619600000|2020-10-02 06:20:00|17544.3|17542.8|17541.1|17539.6|17544.3|17542.8|17541.1|17539.6|2010
1601619900000|2020-10-02 06:25:00|17540.8|17539.3|17538.1|17536.6|17542.2|17540.6|17538.1|17536.4|3271
1601620200000|2020-10-02 06:30:00|17539.1|17537.6|17545.1|17543.6|17546.1|17544.6|17537.1|17535.4|2852
1601620500000|2020-10-02 06:35:00|17546.1|17544.6|17545.1|17543.6|17548.1|17546.6|17544.1|17542.6|1999
1601620800000|2020-10-02 06:40:00|17544.1|17542.6|17547.1|17545.6|17547.1|17545.6|17544.1|17542.6|1872
1601621100000|2020-10-02 06:45:00|17548.1|17546.6|17546.1|17544.6|17549.1|17547.6|17544.1|17542.6|1591
1601621400000|2020-10-02 06:50:00|17545.4|17543.9|17543.1|17541.6|17545.4|17543.9|17542.1|17540.6|1439
1601621700000|2020-10-02 06:55:00|17542.9|17541.4|17539.1|17537.6|17544.1|17542.6|17539.1|17537.6|1756
1601622000000|2020-10-02 07:00:00|17540.1|17538.6|17543.1|17541.6|17546.1|17544.6|17538.1|17536.6|4245
1601622300000|2020-10-02 07:05:00|17544.1|17542.6|17543.1|17541.6|17547.1|17545.6|17542.1|17540.6|3991
1601622600000|2020-10-02 07:10:00|17544.3|17541.8|17542.2|17540.7|17547.1|17545.6|17540.2|17538.7|2508
1601622900000|2020-10-02 07:15:00|17541.2|17539.7|17542.2|17540.7|17545.2|17543.7|17540.2|17538.7|2848
1601623200000|2020-10-02 07:20:00|17543.2|17541.7|17540.2|17538.7|17544.2|17542.7|17540.2|17538.7|2242
1601623500000|2020-10-02 07:25:00|17540|17538.5|17534.2|17532.7|17540|17538.5|17530.2|17528.7|7026
1601623800000|2020-10-02 07:30:00|17534.9|17533.4|17529.1|17527.6|17535.2|17533.7|17528.2|17526.7|5837
1601624100000|2020-10-02 07:35:00|17529.9|17527.4|17534.9|17533.4|17537.9|17536.4|17529.1|17527.4|3259
1601624400000|2020-10-02 07:40:00|17533.9|17532.4|17534.9|17533.4|17535.9|17534.4|17532.9|17531.4|1934
1601624700000|2020-10-02 07:45:00|17535.2|17533.7|17539|17537.5|17539|17537.5|17534.9|17533.4|2067
1601625000000|2020-10-02 07:50:00|17539.7|17538.2|17541|17539.5|17542.1|17540.5|17539.7|17538.2|3808
1601625300000|2020-10-02 07:55:00|17541.7|17540.2|17540|17538.5|17544|17542.5|17539|17537.5|2300
1601625600000|2020-10-02 08:00:00|17541|17539.5|17538|17536.5|17543.1|17541.5|17538|17536.5|1548
1601625900000|2020-10-02 08:05:00|17539|17537.5|17544|17542.5|17545|17543.5|17539|17537.5|2777
1601626200000|2020-10-02 08:10:00|17545|17543.5|17541|17539.5|17545|17543.5|17538|17536.5|4036
1601626500000|2020-10-02 08:15:00|17540.9|17539.4|17538|17536.5|17541|17539.5|17536|17534.5|3402
1601626800000|2020-10-02 08:20:00|17538.1|17535.6|17536|17534.5|17538.1|17536.5|17534|17532.5|2278
1601627100000|2020-10-02 08:25:00|17535|17533.5|17533|17531.5|17536|17534.5|17532|17530.5|2149
1601627400000|2020-10-02 08:30:00|17534|17532.5|17542|17540.5|17543|17541.5|17534|17532.5|3590
1601627700000|2020-10-02 08:35:00|17541.3|17539.8|17540|17538.5|17544|17542.5|17538|17536.5|2983
1601628000000|2020-10-02 08:40:00|17539.3|17537.8|17542|17540.5|17543|17541.5|17537|17535.4|2667
1601628300000|2020-10-02 08:45:00|17541|17539.5|17539.1|17537.6|17542|17540.5|17537.1|17535.6|1491
1601628600000|2020-10-02 08:50:00|17540.1|17538.6|17539.1|17537.6|17541.1|17539.6|17537.1|17535.6|2144
1601628900000|2020-10-02 08:55:00|17538.8|17537.3|17543.1|17541.6|17543.1|17541.6|17538.1|17536.6|1746
1601629200000|2020-10-02 09:00:00|17544.1|17542.6|17546.1|17544.6|17546.1|17544.6|17542.1|17540.6|3990
1601629500000|2020-10-02 09:05:00|17545.1|17543.6|17542.1|17540.6|17546.1|17544.6|17541.1|17539.6|3026
1601629800000|2020-10-02 09:10:00|17542.8|17541.3|17544.1|17542.6|17544.1|17542.6|17541.1|17539.6|1262
1601630100000|2020-10-02 09:15:00|17543.1|17541.6|17547.1|17545.6|17547.1|17545.6|17543.1|17541.6|1613
1601630400000|2020-10-02 09:20:00|17546.1|17544.6|17547.1|17545.6|17547.1|17545.6|17545.1|17543.6|926
1601630700000|2020-10-02 09:25:00|17546.1|17544.6|17546.1|17544.6|17547.3|17545.6|17545.1|17543.6|1922
1601631000000|2020-10-02 09:30:00|17545.1|17543.6|17547.1|17545.6|17547.1|17545.6|17543.1|17541.6|1538
1601631300000|2020-10-02 09:35:00|17548.1|17546.6|17548.1|17546.6|17548.3|17546.6|17546.1|17544.6|2751
1601631600000|2020-10-02 09:40:00|17547.4|17545.9|17549.2|17547.7|17551.2|17549.7|17547.1|17545.6|1629
1601631900000|2020-10-02 09:45:00|17548.2|17546.7|17547.2|17545.7|17548.2|17546.7|17545.2|17543.7|3173
1601632200000|2020-10-02 09:50:00|17546.2|17544.7|17545.2|17543.7|17548.2|17546.7|17545.2|17543.7|3139
1601632500000|2020-10-02 09:55:00|17546.2|17544.7|17547|17545.5|17549.2|17547.7|17545.2|17543.7|1547
1601632800000|2020-10-02 10:00:00|17547.8|17546.3|17545.1|17543.6|17549.2|17547.5|17544.1|17542.6|2546
1601633100000|2020-10-02 10:05:00|17546.1|17544.6|17545.1|17543.6|17547.1|17545.6|17544.1|17542.6|1314
1601633400000|2020-10-02 10:10:00|17544.1|17542.6|17548.1|17546.6|17548.2|17546.6|17544.1|17542.6|1684
1601633700000|2020-10-02 10:15:00|17549.1|17547.6|17550.1|17548.6|17551.1|17549.6|17548.3|17546.6|2040
1601634000000|2020-10-02 10:20:00|17550.3|17548.8|17548.1|17546.6|17551.1|17549.6|17548.1|17546.6|2534
1601634300000|2020-10-02 10:25:00|17549.1|17547.6|17548.1|17546.6|17549.1|17547.6|17547.1|17545.6|1713
1601634600000|2020-10-02 10:30:00|17547.1|17545.6|17549.1|17547.6|17550.2|17548.6|17547.1|17545.6|1312
1601634900000|2020-10-02 10:35:00|17550.1|17548.6|17546.1|17544.6|17550.1|17548.6|17546.1|17544.6|2044
1601635200000|2020-10-02 10:40:00|17546.2|17544.7|17544.1|17542.6|17546.2|17544.7|17543.1|17541.6|2064
1601635500000|2020-10-02 10:45:00|17544.4|17542.9|17546.1|17544.6|17548.1|17546.6|17544.1|17542.6|1227
1601635800000|2020-10-02 10:50:00|17545.4|17543.9|17543.1|17541.6|17546.1|17544.6|17542.1|17540.6|1934
1601636100000|2020-10-02 10:55:00|17544.1|17542.6|17544.1|17542.6|17544.1|17542.6|17543.1|17541.6|924
1601636400000|2020-10-02 11:00:00|17543.1|17541.6|17545.2|17543.7|17547.2|17545.7|17543.1|17541.6|3187
1601636700000|2020-10-02 11:05:00|17546.2|17544.7|17547.2|17545.7|17548.2|17546.7|17545.2|17543.7|1245
1601637000000|2020-10-02 11:10:00|17546.9|17545.4|17545.2|17543.7|17546.9|17545.4|17544.2|17542.7|1041
1601637300000|2020-10-02 11:15:00|17546.2|17544.7|17546.2|17544.7|17546.9|17545.4|17544.2|17542.5|936
1601637600000|2020-10-02 11:20:00|17545.2|17543.7|17550.2|17548.7|17550.2|17548.7|17545.2|17543.6|1800
1601637900000|2020-10-02 11:25:00|17549.2|17547.7|17548.2|17546.7|17550.2|17548.7|17547.2|17545.7|1065
1601638200000|2020-10-02 11:30:00|17549.1|17546.6|17548.2|17546.7|17549.2|17547.7|17547.2|17545.7|2040
1601638500000|2020-10-02 11:35:00|17547.5|17546|17546.2|17544.7|17548.2|17546.7|17544.5|17543|1783
1601638800000|2020-10-02 11:40:00|17547|17545.5|17547.2|17545.7|17548.2|17546.7|17545.2|17543.7|2345
1601639100000|2020-10-02 11:45:00|17548.2|17546.7|17545.2|17543.7|17549.2|17547.7|17545.2|17543.7|2510
1601639400000|2020-10-02 11:50:00|17546|17544.5|17545.2|17543.7|17547.2|17545.7|17545.2|17543.7|1534
1601639700000|2020-10-02 11:55:00|17546.2|17544.7|17546.3|17544.8|17548.3|17546.8|17544.2|17542.7|2046
1601640000000|2020-10-02 12:00:00|17545.3|17543.8|17547.3|17545.8|17547.3|17545.8|17544.3|17542.8|2812
1601640300000|2020-10-02 12:05:00|17546.3|17544.8|17543.3|17541.8|17547.3|17545.8|17542.3|17540.8|1985
1601640600000|2020-10-02 12:10:00|17544.3|17542.8|17542.3|17540.8|17544.3|17542.8|17541.3|17539.8|1370
1601640900000|2020-10-02 12:15:00|17543.3|17541.8|17543.3|17541.8|17544.3|17542.8|17542.3|17540.8|4298
1601641200000|2020-10-02 12:20:00|17544.3|17542.8|17546.3|17544.8|17548.3|17546.8|17543.3|17541.8|1647
1601641500000|2020-10-02 12:25:00|17547.3|17545.8|17545.3|17543.8|17547.3|17545.8|17544.2|17541.7|2267
1601641800000|2020-10-02 12:30:00|17547.3|17545.8|17546.3|17544.8|17551.3|17549.8|17539.3|17537.8|4656
1601642100000|2020-10-02 12:35:00|17547.3|17545.8|17544.3|17542.8|17550.3|17548.8|17544.3|17542.7|4450
1601642400000|2020-10-02 12:40:00|17545.3|17543.8|17546.3|17544.8|17550.3|17548.8|17544.3|17542.8|3351
1601642700000|2020-10-02 12:45:00|17545.3|17543.8|17550.3|17548.8|17551.5|17549.8|17545.3|17543.8|1996
1601643000000|2020-10-02 12:50:00|17551.3|17549.8|17553.4|17551.9|17554.3|17552.8|17551.3|17549.8|2685
1601643300000|2020-10-02 12:55:00|17552.6|17550.9|17553.4|17551.9|17554.4|17552.9|17550.4|17548.7|2169
1601643600000|2020-10-02 13:00:00|17553.5|17552|17558.4|17556.9|17559.4|17557.9|17553.4|17551.9|3335
1601643900000|2020-10-02 13:05:00|17557.6|17556.1|17555.4|17553.9|17559.4|17557.9|17554.4|17552.9|2136
1601644200000|2020-10-02 13:10:00|17556.4|17554.9|17553.4|17551.9|17558.4|17556.9|17552.4|17550.9|2517
1601644500000|2020-10-02 13:15:00|17552.4|17550.9|17552.4|17550.9|17553.4|17551.9|17549.5|17547.9|1989
1601644800000|2020-10-02 13:20:00|17553.4|17551.9|17551.4|17549.9|17553.4|17551.9|17550.7|17549.2|1734
1601645100000|2020-10-02 13:25:00|17552.4|17550.9|17547.4|17545.9|17552.4|17550.9|17547.4|17545.9|3463
1601645400000|2020-10-02 13:30:00|17548.4|17546.9|17539.4|17537.9|17549.4|17547.9|17538.4|17536.9|4601
1601645700000|2020-10-02 13:35:00|17538.4|17536.9|17535.4|17533.9|17540.4|17538.9|17534.4|17532.9|5509
1601646000000|2020-10-02 13:40:00|17536.2|17534.7|17526.4|17524.9|17537.4|17535.9|17526.4|17524.9|6426
1601646300000|2020-10-02 13:45:00|17527.6|17525.1|17528.4|17526.9|17530.4|17528.9|17526.4|17524.9|6566
1601646600000|2020-10-02 13:50:00|17529.4|17527.9|17531.5|17530|17534.5|17533|17529.4|17527.9|3336
1601646900000|2020-10-02 13:55:00|17530.5|17529|17534.5|17533|17534.5|17533|17530.5|17529|2007
1601647200000|2020-10-02 14:00:00|17533.5|17532|17527.5|17526|17533.5|17532|17525.5|17524|4987
1601647500000|2020-10-02 14:05:00|17526.5|17525|17523.5|17522|17527.5|17526|17523.5|17522|4176
1601647800000|2020-10-02 14:10:00|17524.5|17523|17532.5|17531|17532.5|17531|17522.5|17521|5625
1601648100000|2020-10-02 14:15:00|17531.5|17530|17531.5|17530|17532.5|17531|17530.5|17528.9|2650
1601648400000|2020-10-02 14:20:00|17530.5|17529|17531.5|17530|17532.5|17531|17529.5|17528|1559
1601648700000|2020-10-02 14:25:00|17531.8|17530.3|17532.5|17531|17532.5|17531|17526.5|17525|2325
1601649000000|2020-10-02 14:30:00|17531.5|17530|17528.5|17527|17535.5|17534|17527.5|17526|2888
1601649300000|2020-10-02 14:35:00|17529.5|17528|17535.5|17534|17537.5|17536|17528.5|17527|2949
1601649600000|2020-10-02 14:40:00|17534.5|17533|17534.5|17533|17536.5|17535|17531.5|17530|3096
1601649900000|2020-10-02 14:45:00|17535.5|17534|17533.6|17532.1|17536.5|17535|17532.5|17531|1981
1601650200000|2020-10-02 14:50:00|17534.6|17533.1|17531.6|17530.1|17534.7|17533.1|17530.6|17528.9|1767
1601650500000|2020-10-02 14:55:00|17532.6|17531.1|17534.6|17533.1|17536.6|17535.1|17531.6|17530.1|3788
1601650800000|2020-10-02 15:00:00|17533.6|17532.1|17528.6|17527.1|17535.6|17534.1|17526.6|17525.1|3958
1601651100000|2020-10-02 15:05:00|17529.6|17528.1|17531.6|17530.1|17532.6|17531.1|17528.6|17527.1|3877
1601651400000|2020-10-02 15:10:00|17530.9|17529.4|17528.6|17527.1|17531.7|17530.1|17528.6|17527.1|3233
1601651700000|2020-10-02 15:15:00|17529.3|17527.8|17525.6|17524.1|17529.3|17527.8|17524.6|17523.1|2676
1601652000000|2020-10-02 15:20:00|17524.6|17523.1|17528.6|17527.1|17528.6|17527.1|17524.6|17523.1|2159
1601652300000|2020-10-02 15:25:00|17527.9|17526.4|17531.6|17530.1|17531.6|17530.1|17526.6|17525.1|2060
1601652600000|2020-10-02 15:30:00|17532.6|17531.1|17535.6|17534.1|17535.6|17534.1|17531.9|17530.4|1985
1601652900000|2020-10-02 15:35:00|17534.9|17533.4|17535.6|17534.1|17535.6|17534.1|17532.6|17531.1|2163
1601653200000|2020-10-02 15:40:00|17536.6|17535.1|17535.6|17534.1|17536.8|17535.1|17533.6|17532.1|1237
1601653500000|2020-10-02 15:45:00|17535.7|17534.2|17531.7|17530.2|17535.7|17534.2|17531.7|17530.2|1135
1601653800000|2020-10-02 15:50:00|17532.7|17531.2|17532.7|17531.2|17533.9|17532.4|17531.4|17529.9|1315
1601654100000|2020-10-02 15:55:00|17533.7|17532.2|17533.7|17532.2|17534.7|17533.2|17533.7|17532.2|801
1601654400000|2020-10-02 16:00:00|17534.4|17532.9|17536.7|17535.2|17536.7|17535.2|17534.4|17532.9|962
1601654700000|2020-10-02 16:05:00|17537.7|17536.2|17532.7|17531.2|17537.7|17536.2|17530.7|17529.2|1580
1601655000000|2020-10-02 16:10:00|17533|17531.5|17531.7|17530.2|17534.7|17533.2|17529.7|17528.2|2066
1601655300000|2020-10-02 16:15:00|17530.7|17529.2|17528.7|17527.2|17531.7|17530.2|17527.7|17526.2|1106
1601655600000|2020-10-02 16:20:00|17528|17526.5|17530.7|17529.2|17531.1|17529.2|17527.7|17526.2|722
1601655900000|2020-10-02 16:25:00|17529.7|17528.2|17528.7|17527.2|17530.7|17529.2|17528.7|17527.1|339
1601656200000|2020-10-02 16:30:00|17529.7|17528.2|17529.7|17528.2|17530.7|17529.2|17528.7|17527.2|1253
1601656500000|2020-10-02 16:35:00|17530.7|17529.2|17528.7|17527.2|17530.7|17529.2|17528.7|17526.7|267
1601656800000|2020-10-02 16:40:00|17529.7|17528.2|17529.8|17528.3|17529.8|17528.3|17528.7|17527.2|531
1601657100000|2020-10-02 16:45:00|17528.8|17527.3|17529.8|17528.3|17529.8|17528.3|17527.8|17526.3|247
1601657400000|2020-10-02 16:50:00|17530.8|17529.3|17529.8|17528.3|17530.8|17529.3|17528.8|17527.3|331
1601657700000|2020-10-02 16:55:00|17530.5|17529|17530.8|17529.3|17531.9|17530.3|17530.5|17529|431
1601658000000|2020-10-02 17:00:00|17529.8|17528.3|17530.8|17529.3|17530.8|17529.3|17529.8|17528.1|185
1601658300000|2020-10-02 17:05:00|17531.8|17530.3|17528.8|17527.3|17531.8|17530.3|17528.7|17526.3|294
1601658600000|2020-10-02 17:10:00|17528.1|17526.6|17529.8|17528.3|17529.8|17528.3|17527.8|17526.3|488
1601658900000|2020-10-02 17:15:00|17530.8|17529.3|17530.8|17529.3|17531.8|17530.3|17529.8|17528.3|239
1601659200000|2020-10-02 17:20:00|17530.1|17528.6|17528.8|17527.3|17530.8|17529.3|17528.8|17527.3|341
1601659500000|2020-10-02 17:25:00|17527.8|17526.3|17529.8|17528.3|17529.8|17528.3|17527.8|17526.3|328
1601659800000|2020-10-02 17:30:00|17528.8|17527.3|17531.8|17530.3|17531.8|17530.3|17528.8|17527.3|226
1601660100000|2020-10-02 17:35:00|17530.8|17529.3|17530.9|17529.4|17530.9|17529.4|17530.8|17529.3|91
1601660400000|2020-10-02 17:40:00|17531.9|17530.4|17536.9|17535.4|17537.9|17536.4|17530.9|17529.4|572
1601660700000|2020-10-02 17:45:00|17537.9|17536.4|17536.9|17535.4|17538|17536.4|17535.9|17534.4|111
1601661000000|2020-10-02 17:50:00|17537.9|17536.4|17536.9|17535.4|17539|17537.4|17536.9|17535.2|396
1601661300000|2020-10-02 17:55:00|17537.7|17535.2|17535.9|17534.4|17537.9|17536.4|17535.9|17534.4|168
1601661600000|2020-10-02 18:00:00|17534.9|17533.4|17531.9|17530.4|17534.9|17533.4|17531.9|17530.4|444
1601661900000|2020-10-02 18:05:00|17532.9|17531.4|17532.9|17531.4|17533.9|17532.4|17532.9|17531.4|227
1601662200000|2020-10-02 18:10:00|17533.6|17532.1|17531.9|17530.4|17533.9|17532.4|17531.9|17530.4|136
1601662500000|2020-10-02 18:15:00|17530.9|17529.4|17531.9|17530.4|17531.9|17530.4|17530.9|17529.4|179
1601662800000|2020-10-02 18:20:00|17532.9|17531.4|17532.9|17531.4|17535.1|17533.4|17532.7|17531.2|214
1601663100000|2020-10-02 18:25:00|17533.9|17532.4|17533.9|17532.4|17534.9|17533.4|17532.9|17531.4|232
1601663400000|2020-10-02 18:30:00|17534.9|17533.4|17535.9|17534.4|17536.9|17535.4|17534.8|17533.3|182
1601663700000|2020-10-02 18:35:00|17534.9|17533.4|17536|17534.5|17537|17535.5|17534|17532.5|190
1601664000000|2020-10-02 18:40:00|17537|17535.5|17536|17534.5|17537.1|17535.5|17536|17534.3|85
1601664300000|2020-10-02 18:45:00|17535.2|17533.7|17538|17536.5|17538.1|17536.5|17535|17533.5|196
1601664600000|2020-10-02 18:50:00|17537.1|17535.6|17537|17535.5|17539|17536.6|17537|17535.5|173
1601664900000|2020-10-02 18:55:00|17536|17534.5|17537|17535.5|17538|17535.6|17533|17531.3|660
1601665200000|2020-10-02 19:00:00|17536.1|17533.6|17536|17534.5|17536.1|17534.5|17533|17531.5|368
1601665500000|2020-10-02 19:05:00|17536.3|17534.8|17537|17534.5|17537|17535.5|17536|17534.5|151
1601665800000|2020-10-02 19:10:00|17536.1|17534.6|17536|17534.5|17538|17536.5|17532|17530.5|626
1601666100000|2020-10-02 19:15:00|17537|17535.5|17537|17535.5|17538|17536.5|17535|17533.5|119
1601666400000|2020-10-02 19:20:00|17536|17534.5|17537|17535.5|17537.2|17535.5|17535|17533.4|97
1601666700000|2020-10-02 19:25:00|17537.2|17534.5|17536|17534.5|17537.2|17535.5|17535|17533.5|41
1601667000000|2020-10-02 19:30:00|17536.8|17535.3|17536.1|17534.6|17537.2|17535.5|17535|17533.5|86
1601667300000|2020-10-02 19:35:00|17536.2|17533.7|17536.1|17534.6|17537.2|17535.6|17535.1|17533.4|89
1601667600000|2020-10-02 19:40:00|17537.1|17535.6|17538.1|17536.6|17538.1|17536.6|17536.1|17534.6|118
1601667900000|2020-10-02 19:45:00|17539.1|17537.6|17539.1|17537.6|17539.1|17537.6|17539.1|17537.6|85
1601668200000|2020-10-02 19:50:00|17538.4|17536.9|17538.1|17536.6|17539.2|17537.6|17538.1|17536.4|266
1601668500000|2020-10-02 19:55:00|17537.8|17536.3|17538.7|17535.2|17540.1|17538.6|17537.1|17535.2|471
1601877900000|2020-10-05 06:05:00|17536.2|17534.7|17535.5|17534|17539.2|17537.7|17534.2|17532.6|932
1601878200000|2020-10-05 06:10:00|17535.2|17533.7|17541.2|17539.7|17544.2|17542.7|17535.2|17533.7|2350
1601878500000|2020-10-05 06:15:00|17542.2|17538.7|17538.2|17536.7|17542.2|17539.7|17538.2|17536.7|816
1601878800000|2020-10-05 06:20:00|17539.2|17537.7|17539.2|17537.7|17540.2|17538.7|17538.2|17536.7|787
1601879100000|2020-10-05 06:25:00|17538.2|17536.7|17540.3|17538.8|17540.3|17538.8|17536.3|17534.8|1105
1601879400000|2020-10-05 06:30:00|17541.3|17539.8|17541.3|17539.8|17542.3|17540.8|17539.3|17537.8|1348
1601879700000|2020-10-05 06:35:00|17542.3|17540.8|17544.3|17542.8|17545.3|17543.8|17541.3|17539.8|995
1601880000000|2020-10-05 06:40:00|17545.3|17543.8|17545.3|17543.8|17546.4|17544.8|17544.3|17542.8|1433
1601880300000|2020-10-05 06:45:00|17546.3|17544.8|17543.3|17541.8|17547.3|17545.8|17543.3|17541.6|873
1601880600000|2020-10-05 06:50:00|17544.3|17542.8|17543.3|17541.8|17544.3|17542.8|17542.3|17540.8|492
1601880900000|2020-10-05 06:55:00|17544.1|17542.6|17544.3|17542.8|17544.3|17542.8|17541.3|17539.8|940
1601881200000|2020-10-05 07:00:00|17543.6|17542.1|17550.3|17548.8|17552.3|17550.8|17543.3|17541.8|2499
1601881500000|2020-10-05 07:05:00|17551.3|17549.8|17556.3|17554.8|17556.3|17554.8|17551.3|17549.8|2968
1601881800000|2020-10-05 07:10:00|17557.3|17555.8|17557.3|17555.8|17559.3|17557.8|17556.3|17554.7|3760
1601882100000|2020-10-05 07:15:00|17557|17555.5|17555.3|17553.8|17557.3|17555.8|17552.3|17550.7|2734
1601882400000|2020-10-05 07:20:00|17555.6|17554.1|17554.4|17552.9|17556.3|17554.8|17553.3|17551.8|2194
1601882700000|2020-10-05 07:25:00|17555.4|17553.9|17553.4|17551.9|17558.4|17556.9|17552.4|17550.9|2252
1601883000000|2020-10-05 07:30:00|17554.4|17552.9|17554.4|17552.9|17557.4|17555.9|17552.4|17550.9|3055
1601883300000|2020-10-05 07:35:00|17555.4|17553.9|17554.4|17552.9|17556.5|17554.9|17552.4|17550.9|1710
1601883600000|2020-10-05 07:40:00|17553.4|17551.9|17553.4|17551.9|17555.4|17553.9|17553.4|17551.9|1998
1601883900000|2020-10-05 07:45:00|17552.4|17550.9|17550.4|17548.9|17552.4|17550.9|17548.4|17546.9|2257
1601884200000|2020-10-05 07:50:00|17549.7|17548.2|17551.4|17549.9|17551.4|17549.9|17549.4|17547.7|1451
1601884500000|2020-10-05 07:55:00|17550.4|17548.9|17550.4|17548.9|17550.4|17548.9|17547.4|17545.9|2078
1601884800000|2020-10-05 08:00:00|17549.4|17547.9|17546.4|17544.9|17550.4|17548.9|17544.4|17542.9|2486
1601885100000|2020-10-05 08:05:00|17545.4|17543.9|17541.4|17539.9|17545.4|17543.9|17540.4|17538.9|3713
1601885400000|2020-10-05 08:10:00|17540.4|17538.9|17536.4|17534.9|17540.4|17538.9|17536.4|17534.9|4229
1601885700000|2020-10-05 08:15:00|17535.4|17533.9|17526.4|17524.9|17536.4|17534.9|17526.4|17524.9|5159
1601886000000|2020-10-05 08:20:00|17527.4|17525.9|17532.5|17531|17532.6|17531|17524.4|17522.9|4305
1601886300000|2020-10-05 08:25:00|17531.6|17530|17529.5|17528|17533.5|17532|17529.5|17528|1864
1601886600000|2020-10-05 08:30:00|17530.5|17529|17536.5|17535|17537.6|17536|17526.5|17525|3906
1601886900000|2020-10-05 08:35:00|17537.2|17535.7|17535.5|17534|17537.5|17536|17535.5|17533.8|2911
1601887200000|2020-10-05 08:40:00|17534.5|17533|17535.5|17534|17537.5|17536|17533.5|17532|1487
1601887500000|2020-10-05 08:45:00|17536.5|17535|17535.5|17534|17536.5|17535|17532.5|17531|2002
1601887800000|2020-10-05 08:50:00|17536.5|17535|17539.5|17538|17539.5|17538|17536.5|17535|1257
1601888100000|2020-10-05 08:55:00|17540.5|17539|17541.5|17540|17541.5|17540|17538.5|17537|2324
1601888400000|2020-10-05 09:00:00|17542.5|17541|17538.5|17536|17543.5|17542|17537.5|17536|3035
1601888700000|2020-10-05 09:05:00|17538.4|17536.9|17540.5|17539|17542.5|17541|17537.5|17536|2232
1601889000000|2020-10-05 09:10:00|17541.5|17540|17542.5|17541|17543.5|17542|17539.5|17538|2512
1601889300000|2020-10-05 09:15:00|17543.5|17542|17545.6|17544.1|17545.6|17544.1|17543.5|17542|1198
1601889600000|2020-10-05 09:20:00|17544.6|17543.1|17543.6|17542.1|17545.6|17544.1|17543.6|17542.1|2077
1601889900000|2020-10-05 09:25:00|17544.6|17543.1|17544.6|17543.1|17545.6|17544.1|17542.6|17541.1|2232
1601890200000|2020-10-05 09:30:00|17545.4|17542.9|17542.6|17541.1|17545.6|17544.1|17541.6|17540.1|2093
1601890500000|2020-10-05 09:35:00|17543.6|17542.1|17539.6|17538.1|17543.6|17542.1|17538.6|17537.1|3321
1601890800000|2020-10-05 09:40:00|17538.7|17537.2|17539.6|17538.1|17539.6|17538.1|17537.6|17536.1|1331
1601891100000|2020-10-05 09:45:00|17540.6|17539.1|17540.6|17539.1|17544.6|17543.1|17539.6|17538.1|1559
1601891400000|2020-10-05 09:50:00|17541.6|17540.1|17543.6|17542.1|17543.6|17542.1|17540.6|17539.1|1431
1601891700000|2020-10-05 09:55:00|17542.6|17541.1|17541.6|17540.1|17543.6|17542.1|17541.6|17540.1|1666
1601892000000|2020-10-05 10:00:00|17542.5|17540|17539.6|17538.1|17542.6|17541.1|17538.6|17537.1|2013
1601892300000|2020-10-05 10:05:00|17538.6|17537.1|17540.6|17539.1|17540.6|17539.1|17538.6|17537.1|952
1601892600000|2020-10-05 10:10:00|17541.6|17540.1|17545.6|17544.1|17545.6|17544.1|17541.6|17540.1|1327
1601892900000|2020-10-05 10:15:00|17546.3|17544.8|17546.7|17545.2|17546.8|17545.2|17544.7|17543.2|1517
1601893200000|2020-10-05 10:20:00|17546|17544.5|17544.7|17543.2|17546.7|17545.2|17544.7|17543.2|1320
1601893500000|2020-10-05 10:25:00|17545.7|17543.3|17542.7|17541.2|17545.7|17544.2|17542.7|17541.2|1068
1601893800000|2020-10-05 10:30:00|17541.7|17540.2|17544.7|17543.2|17544.7|17543.2|17540.7|17539.2|902
1601894100000|2020-10-05 10:35:00|17543.7|17542.2|17543.7|17542.2|17544.7|17543.2|17543.7|17542.2|1081
1601894400000|2020-10-05 10:40:00|17542.7|17541.2|17539.7|17538.2|17542.7|17541.2|17538.7|17537.2|1253
1601894700000|2020-10-05 10:45:00|17538.7|17537.2|17538.7|17537.2|17539.7|17538.2|17538.7|17537.2|1320
1601895000000|2020-10-05 10:50:00|17538|17536.5|17537.7|17536.2|17538.7|17537.2|17536.7|17535.2|929
1601895300000|2020-10-05 10:55:00|17538.7|17537.2|17541.7|17540.2|17542.7|17541.2|17537.7|17536.2|1153
1601895600000|2020-10-05 11:00:00|17542.7|17541.2|17536.7|17535.2|17542.7|17541.2|17536.7|17535.2|1597
1601895900000|2020-10-05 11:05:00|17537.7|17536.2|17536.7|17535.2|17537.7|17536.2|17535.7|17534.2|1132
1601896200000|2020-10-05 11:10:00|17537.4|17535.9|17538.8|17537.3|17539.8|17538.3|17537.4|17535.9|850
1601896500000|2020-10-05 11:15:00|17539.8|17538.3|17542.8|17541.3|17542.8|17541.3|17537.8|17536.3|1267
1601896800000|2020-10-05 11:20:00|17543.5|17542|17542.8|17541.3|17546.8|17545.3|17542.8|17541.3|1502
1601897100000|2020-10-05 11:25:00|17543.8|17542.3|17544.8|17543.3|17544.8|17543.3|17541.8|17540.3|1545
1601897400000|2020-10-05 11:30:00|17544.5|17543|17544.8|17543.3|17546.8|17545.3|17543.8|17542.1|1592
1601897700000|2020-10-05 11:35:00|17545.8|17544.3|17541.8|17540.3|17545.8|17544.3|17541.8|17540.3|1597
1601898000000|2020-10-05 11:40:00|17541.5|17540|17543.8|17542.3|17545.8|17544.3|17541.5|17540|1264
1601898300000|2020-10-05 11:45:00|17543.5|17542|17542.8|17541.3|17543.8|17542.3|17541.8|17540.3|1656
1601898600000|2020-10-05 11:50:00|17541.8|17540.3|17542.8|17541.3|17542.8|17541.3|17539.8|17538.3|2648
1601898900000|2020-10-05 11:55:00|17543.8|17542.3|17540.8|17539.3|17545.1|17543.6|17540.8|17539.3|2912
1601899200000|2020-10-05 12:00:00|17541.8|17540.3|17541.8|17540.3|17542.8|17541.3|17539.8|17538.3|1532
1601899500000|2020-10-05 12:05:00|17540.8|17539.3|17544.9|17543.4|17544.9|17543.4|17539.8|17538.3|1993
1601899800000|2020-10-05 12:10:00|17543.9|17542.4|17543.9|17542.4|17544.9|17543.4|17542.9|17541.4|1601
1601900100000|2020-10-05 12:15:00|17544.9|17543.4|17546.9|17545.4|17547|17545.4|17543.9|17542.4|1168
1601900400000|2020-10-05 12:20:00|17545.9|17544.4|17536.9|17535.4|17546.9|17545.4|17535.9|17534.4|1903
1601900700000|2020-10-05 12:25:00|17535.9|17534.4|17530.9|17529.4|17536.9|17535.4|17528.9|17527.4|2897
1601901000000|2020-10-05 12:30:00|17529.9|17528.4|17527.9|17526.4|17530.9|17529.4|17526.9|17525.4|2518
1601901300000|2020-10-05 12:35:00|17527.2|17525.7|17528.9|17527.4|17529.9|17528.4|17526.9|17525.4|2266
1601901600000|2020-10-05 12:40:00|17529.9|17528.4|17529.9|17528.4|17530.9|17529.4|17527.9|17526.4|1492
1601901900000|2020-10-05 12:45:00|17528.9|17527.4|17525.9|17524.4|17529.9|17528.4|17525.9|17524.4|2182
1601902200000|2020-10-05 12:50:00|17526.9|17525.4|17525.9|17524.4|17526.9|17525.4|17525.9|17524.4|2869
1601902500000|2020-10-05 12:55:00|17526.8|17525.3|17523.2|17521.7|17527.9|17526.4|17522.2|17520.7|3589
1601902800000|2020-10-05 13:00:00|17522.2|17520.7|17522.3|17520.8|17524.2|17522.7|17521.2|17519.7|2542
1601903100000|2020-10-05 13:05:00|17521.3|17519.8|17520.1|17518.6|17522.3|17520.8|17519.3|17517.8|4743
1601903400000|2020-10-05 13:10:00|17521.1|17519.6|17518.1|17516.6|17523.1|17521.6|17518.1|17516.6|3085
1601903700000|2020-10-05 13:15:00|17517.8|17516.3|17516.8|17515.3|17519.8|17518.3|17515.8|17514.3|6501
1601904000000|2020-10-05 13:20:00|17515.8|17514.3|17510.8|17509.3|17515.8|17514.3|17510.8|17509.3|4655
1601904300000|2020-10-05 13:25:00|17509.8|17508.3|17510.8|17509.3|17511.8|17510.3|17507.8|17506.3|6408
1601904600000|2020-10-05 13:30:00|17510.1|17508.6|17509.8|17508.3|17510.1|17508.6|17505.8|17504.3|6868
1601904900000|2020-10-05 13:35:00|17508.8|17507.3|17513.9|17512.4|17514.9|17513.4|17508.8|17507.3|4427
1601905200000|2020-10-05 13:40:00|17514.9|17513.4|17501.9|17500.4|17514.9|17513.4|17500.9|17499.4|4321
1601905500000|2020-10-05 13:45:00|17500.9|17499.4|17505.9|17504.4|17505.9|17504.4|17497.9|17496.4|8394
1601905800000|2020-10-05 13:50:00|17506.9|17505.4|17508.9|17507.4|17508.9|17507.4|17500.9|17499.2|6558
1601906100000|2020-10-05 13:55:00|17507.9|17506.4|17507.9|17506.4|17508.9|17507.4|17505.9|17504.4|2389
1601906400000|2020-10-05 14:00:00|17506.9|17505.4|17501.9|17500.4|17507.9|17506.4|17500.9|17499.4|2742
1601906700000|2020-10-05 14:05:00|17500.9|17499.4|17499.9|17498.4|17501.9|17500.4|17497.9|17496.3|3375
1601907000000|2020-10-05 14:10:00|17498.9|17497.4|17499.9|17498.4|17500.9|17499.4|17497.9|17496.4|2697
1601907300000|2020-10-05 14:15:00|17499.2|17497.7|17507.9|17506.4|17508.9|17507.4|17498.9|17497.4|4413
1601907600000|2020-10-05 14:20:00|17507.6|17506.1|17503.9|17502.4|17507.9|17506.4|17503.9|17502.4|4040
1601907900000|2020-10-05 14:25:00|17502.9|17501.4|17503.9|17502.4|17503.9|17502.4|17500.9|17499.4|2541
1601908200000|2020-10-05 14:30:00|17502.9|17501.4|17502|17500.5|17503.9|17502.4|17498|17496.5|2008
1601908500000|2020-10-05 14:35:00|17503|17501.5|17501|17499.5|17503|17501.5|17499|17497.5|3173
1601908800000|2020-10-05 14:40:00|17500|17498.5|17500|17498.5|17501|17499.5|17498|17496.5|1806
1601909100000|2020-10-05 14:45:00|17499|17497.5|17506|17504.5|17506|17504.5|17499|17497.5|3781
1601909400000|2020-10-05 14:50:00|17505.7|17503.5|17508|17506.5|17508|17506.5|17503|17501.5|4249
1601909700000|2020-10-05 14:55:00|17509|17507.5|17510|17508.5|17510|17508.5|17507|17505.5|3131
1601910000000|2020-10-05 15:00:00|17509|17507.5|17508|17506.5|17512|17510.5|17507|17505.5|4181
1601910300000|2020-10-05 15:05:00|17507.9|17506.4|17508|17506.5|17508|17506.5|17506|17504.5|3455
1601910600000|2020-10-05 15:10:00|17507|17505.5|17512|17510.5|17513|17511.5|17507|17505.5|4069
1601910900000|2020-10-05 15:15:00|17513|17511.5|17503|17501.5|17513|17511.5|17503|17501.5|5240
1601911200000|2020-10-05 15:20:00|17502|17500.5|17501.3|17499.8|17506.4|17504.9|17501|17499.5|3717
1601911500000|2020-10-05 15:25:00|17502.3|17500.8|17506.3|17504.8|17506.3|17504.8|17500.3|17498.8|1692
1601911800000|2020-10-05 15:30:00|17507.3|17505.8|17502.3|17500.8|17508.4|17506.8|17501.3|17499.8|3713
1601912100000|2020-10-05 15:35:00|17501.6|17500.1|17504.3|17502.8|17505.3|17503.8|17501.3|17499.8|2215
1601912400000|2020-10-05 15:40:00|17503.3|17501.8|17498.9|17497.4|17504.3|17502.8|17497.9|17496.4|2382
1601912700000|2020-10-05 15:45:00|17497.9|17496.4|17495|17493.5|17497.9|17496.4|17493|17491.5|2627
1601913000000|2020-10-05 15:50:00|17494|17492.5|17498|17496.5|17498|17496.5|17493|17491.5|2602
1601913300000|2020-10-05 15:55:00|17497.7|17496.2|17501|17499.5|17502|17500.5|17497|17495.5|2308
1601913600000|2020-10-05 16:00:00|17500|17498.5|17500|17498.5|17501|17499.5|17498|17496.3|2290
1601913900000|2020-10-05 16:05:00|17499|17497.5|17492.8|17491.3|17499.8|17498.3|17491.8|17490.3|1348
1601914200000|2020-10-05 16:10:00|17492.1|17490.6|17494.8|17493.3|17494.8|17493.3|17491.7|17490.2|1363
1601914500000|2020-10-05 16:15:00|17495.5|17494|17496.9|17495.4|17497.9|17496.4|17495.5|17494|520
1601914800000|2020-10-05 16:20:00|17497.9|17496.4|17499.9|17497.4|17501.4|17499.4|17494.9|17493.4|1555
1601915100000|2020-10-05 16:25:00|17499|17497.5|17497.9|17496.4|17499.9|17498.4|17497.9|17496.4|344
1601915400000|2020-10-05 16:30:00|17498|17495.5|17496.9|17495.4|17498|17495.5|17494.9|17493.2|729
1601915700000|2020-10-05 16:35:00|17495.9|17494.4|17497.9|17496.4|17497.9|17496.4|17494.9|17493.4|665
1601916000000|2020-10-05 16:40:00|17498.9|17497.4|17496.9|17495.4|17498.9|17497.4|17496.9|17495.4|374
1601916300000|2020-10-05 16:45:00|17495.9|17494.4|17498.9|17497.4|17498.9|17497.4|17495.9|17494.4|374
1601916600000|2020-10-05 16:50:00|17499.9|17498.4|17499.9|17498.4|17499.9|17498.4|17498.9|17497.2|946
1601916900000|2020-10-05 16:55:00|17500.9|17499.4|17500.9|17499.4|17501.9|17500.4|17500.9|17499.3|841
1601917200000|2020-10-05 17:00:00|17500.8|17498.4|17500.9|17499.4|17502.1|17500.4|17499.9|17498.4|256
1601917500000|2020-10-05 17:05:00|17499.9|17498.4|17499.9|17498.4|17500.9|17499.4|17499.9|17498.4|518
1601917800000|2020-10-05 17:10:00|17499.1|17497.4|17499.9|17498.4|17499.9|17498.4|17498.9|17497.4|209
1601918100000|2020-10-05 17:15:00|17498.9|17497.4|17500|17498.5|17500.1|17498.5|17498.9|17497.4|397
1601918400000|2020-10-05 17:20:00|17499.5|17497.5|17500|17498.5|17500.1|17498.5|17499|17497.3|152
1601918700000|2020-10-05 17:25:00|17499|17497.5|17500|17498.5|17500|17498.5|17499|17497.5|220
1601919000000|2020-10-05 17:30:00|17501|17499.5|17501|17499.5|17502|17500.5|17500|17498.5|461
1601919300000|2020-10-05 17:35:00|17501.7|17500.2|17501|17499.5|17502|17500.5|17501|17499.5|274
1601919600000|2020-10-05 17:40:00|17500|17498.5|17499|17497.5|17500|17499.5|17499|17497.5|201
1601919900000|2020-10-05 17:45:00|17500|17498.5|17500|17497.5|17501|17499.5|17498|17496.5|93
1601920200000|2020-10-05 17:50:00|17499|17496.5|17499|17497.5|17500|17498.5|17499|17496.5|21
1601920500000|2020-10-05 17:55:00|17499.3|17497.8|17502|17500.5|17502.2|17500.5|17499.3|17497.8|73
1601920800000|2020-10-05 18:00:00|||||||||16
1601921100000|2020-10-05 18:05:00|17501.3|17499.8|17501|17499.5|17501.3|17499.8|17501|17499.5|55
1601921400000|2020-10-05 18:10:00|17500|17498.5|17499|17497.5|17500|17498.5|17499|17497.5|63
1601921700000|2020-10-05 18:15:00|17500|17498.4|17499.1|17497.6|17500.2|17498.6|17498.1|17496.4|104
1601922000000|2020-10-05 18:20:00|||||||||166
1601922300000|2020-10-05 18:25:00|17499.9|17497.4|17499.1|17497.6|17500.2|17498.6|17498.1|17496.4|107
1601922600000|2020-10-05 18:30:00|17498.1|17496.6|17499.1|17497.6|17499.2|17497.6|17497.1|17495.6|193
1601922900000|2020-10-05 18:35:00|17498.1|17496.6|17496.1|17494.6|17498.1|17496.6|17496.1|17494.6|129
1601923200000|2020-10-05 18:40:00|17495.1|17493.6|17496.1|17494.6|17496.3|17494.6|17495.1|17493.6|111
1601923500000|2020-10-05 18:45:00|17497.1|17495.6|17496.1|17494.6|17497.1|17495.6|17496.1|17494.6|51
1601923800000|2020-10-05 18:50:00|17495.1|17493.6|17495.1|17492.6|17496.1|17494.6|17494.1|17492.6|95
1601924100000|2020-10-05 18:55:00|17494.1|17493.6|17493.1|17491.6|17497.3|17495.6|17493.1|17491.6|449
1601924400000|2020-10-05 19:00:00|17494.1|17492.6|17495.1|17493.6|17496.1|17493.8|17493.1|17491.5|260
1601924700000|2020-10-05 19:05:00|17494.1|17492.6|17492.1|17490.6|17494.1|17492.6|17491.1|17489.6|354
1601925000000|2020-10-05 19:10:00|17493.1|17491.6|17493.2|17491.7|17493.3|17491.7|17492.1|17490.5|116
1601925300000|2020-10-05 19:15:00|17492.2|17490.7|17493.3|17491.8|17494.3|17492.7|17492.2|17490.7|118
1601925600000|2020-10-05 19:20:00|||||||||57
1601925900000|2020-10-05 19:25:00|17492.6|17491.1|17491.6|17490.1|17493.5|17491.8|17490.8|17489.3|758
1601926200000|2020-10-05 19:30:00|17490.8|17489.3|17489.2|17487.7|17490.9|17489.3|17489.2|17487.7|612
1601926500000|2020-10-05 19:35:00|17489.3|17487.8|17490.2|17488.7|17491.2|17489.7|17489.2|17487.7|509
1601926800000|2020-10-05 19:40:00|17489.3|17487.8|17490.2|17488.7|17490.4|17488.7|17489.3|17487.7|281
1601927100000|2020-10-05 19:45:00|17489.4|17487.9|17489.4|17487.9|17490.4|17488.7|17489.4|17487.9|155
1601927400000|2020-10-05 19:50:00|17490.2|17488.7|17491.2|17489.7|17491.2|17489.7|17489.4|17487.9|391
1601927700000|2020-10-05 19:55:00|17491.1|17489.6|17488.5|17487|17491.1|17489.6|17488.5|17487|433
1601964300000|2020-10-06 06:05:00|17500.9|17499.4|17502.9|17501.4|17502.9|17501.4|17499.9|17498.4|1208
1601964600000|2020-10-06 06:10:00|17503|17501.5|17504.8|17503.3|17504.8|17503.3|17502.3|17500.6|912
1601964900000|2020-10-06 06:15:00|17505.8|17504.3|17502.8|17501.3|17507|17505.3|17501.8|17500.3|1464
1601965200000|2020-10-06 06:20:00|17501.8|17500.3|17497.8|17496.3|17503|17501.3|17496.8|17495.3|1153
1601965500000|2020-10-06 06:25:00|17496.8|17495.3|17502.8|17501.3|17503.8|17502.3|17496.8|17495.3|1216
1601965800000|2020-10-06 06:30:00|17503.8|17502.3|17503.8|17502.3|17505.8|17504.3|17501.8|17500.3|1140
1601966100000|2020-10-06 06:35:00|17504.8|17503.3|17505.8|17504.3|17505.8|17504.3|17503.8|17502.3|803
1601966400000|2020-10-06 06:40:00|17506.8|17505|17503.9|17502.4|17507.8|17506.3|17502.9|17501.4|986
1601966700000|2020-10-06 06:45:00|17502.9|17501.4|17504.9|17503.4|17504.9|17503.4|17501.9|17500.4|1124
1601967000000|2020-10-06 06:50:00|17503.9|17502.4|17502.7|17501.2|17504.9|17503.4|17500.9|17499.4|1163
1601967300000|2020-10-06 06:55:00|17503.7|17502.2|17506.1|17504.6|17506.1|17504.6|17502.7|17501.2|1795
1601967600000|2020-10-06 07:00:00|17506.4|17504.9|17503.1|17501.6|17507.1|17505.6|17502.1|17500.6|2294
1601967900000|2020-10-06 07:05:00|17502.1|17500.6|17496.1|17494.6|17503.1|17501.6|17494.1|17492.6|4786
1601968200000|2020-10-06 07:10:00|17497.1|17495.6|17503.1|17501.6|17504.1|17502.6|17496.1|17494.6|4014
1601968500000|2020-10-06 07:15:00|17502.4|17500.9|17507.1|17505.6|17507.1|17505.6|17502.1|17500.4|4342
1601968800000|2020-10-06 07:20:00|17506.1|17504.6|17499.3|17497.8|17507.1|17505.6|17499.3|17497.8|2787
1601969100000|2020-10-06 07:25:00|17498.3|17496.8|17500.3|17498.8|17502.3|17500.8|17497.3|17495.8|3028
1601969400000|2020-10-06 07:30:00|17499.3|17497.8|17492.3|17490.8|17500.3|17498.8|17492.3|17490.8|4634
1601969700000|2020-10-06 07:35:00|17491.6|17490.1|17493.3|17491.8|17497.3|17495.8|17491.3|17489.8|5615
1601970000000|2020-10-06 07:40:00|17493.1|17490.6|17497.3|17495.8|17500.3|17498.8|17490.3|17488.8|4027
1601970300000|2020-10-06 07:45:00|17498.3|17496.8|17501.3|17499.8|17501.3|17499.8|17497.3|17495.8|3255
1601970600000|2020-10-06 07:50:00|17500.3|17498.8|17504.3|17502.8|17506.3|17504.8|17500.3|17498.6|4948
1601970900000|2020-10-06 07:55:00|17505.3|17503.8|17503.3|17501.8|17505.3|17503.8|17498.3|17496.7|4876
1601971200000|2020-10-06 08:00:00|17502.3|17500.8|17509.3|17507.8|17509.3|17507.8|17501.3|17499.8|3531
1601971500000|2020-10-06 08:05:00|17508.3|17506.8|17512.3|17510.8|17512.3|17510.8|17508.3|17506.8|3809
1601971800000|2020-10-06 08:10:00|17513.3|17511.8|17513.3|17511.8|17514.3|17512.8|17511.3|17509.7|4395
1601972100000|2020-10-06 08:15:00|17512.3|17510.8|17512.4|17510.9|17514.3|17512.8|17509.3|17507.8|3670
1601972400000|2020-10-06 08:20:00|17513.4|17511.9|17513.1|17511.6|17516.4|17514.9|17512.4|17510.9|3996
1601972700000|2020-10-06 08:25:00|17513.8|17512.3|17512.5|17511|17514.7|17513.2|17511.5|17510|1953
1601973000000|2020-10-06 08:30:00|17511.5|17510|17510.5|17509|17512.5|17511|17509.5|17508|2417
1601973300000|2020-10-06 08:35:00|17511.2|17509.7|17515.5|17514|17515.5|17514|17509.5|17508|2818
1601973600000|2020-10-06 08:40:00|17514.9|17513.4|17517.6|17516.1|17518.7|17517|17513.5|17512|3221
1601973900000|2020-10-06 08:45:00|17518.4|17515.9|17516.6|17515.1|17518.6|17517.1|17516.6|17515.1|2189
1601974200000|2020-10-06 08:50:00|17515.9|17514.4|17512.6|17511.1|17515.9|17514.4|17512.6|17511.1|2199
1601974500000|2020-10-06 08:55:00|17513.6|17512.1|17510.6|17509.1|17513.6|17512.1|17509.6|17508.1|2843
1601974800000|2020-10-06 09:00:00|17509.6|17508.1|17512.6|17511.1|17512.6|17511.1|17508.6|17507.1|2851
1601975100000|2020-10-06 09:05:00|17513.3|17511.8|17513.6|17512.1|17513.7|17512.1|17512.3|17510.8|1499
1601975400000|2020-10-06 09:10:00|17513.3|17511.8|17511.6|17510.1|17513.3|17511.8|17510.6|17509.1|2909
1601975700000|2020-10-06 09:15:00|17510.6|17509.1|17514.6|17513.1|17515.6|17514.1|17510.6|17509.1|1789
1601976000000|2020-10-06 09:20:00|17513.9|17512.4|17512.6|17511.1|17514.6|17513.1|17512.6|17511.1|1398
1601976300000|2020-10-06 09:25:00|17513.6|17512.1|17511.6|17510.1|17515.6|17514.1|17511.6|17510.1|2125
1601976600000|2020-10-06 09:30:00|17512.6|17511.1|17508.6|17507.1|17512.6|17511.1|17508.6|17507.1|1796
1601976900000|2020-10-06 09:35:00|17507.6|17506.1|17510.6|17509.1|17510.6|17509.1|17506.6|17505.1|2157
1601977200000|2020-10-06 09:40:00|17509.6|17508.1|17509.7|17508.2|17509.7|17508.2|17508.6|17507.1|1302
1601977500000|2020-10-06 09:45:00|17510.7|17509.2|17510.7|17509.2|17510.7|17509.2|17509.7|17508.2|1134
1601977800000|2020-10-06 09:50:00|17509.7|17508.2|17511.7|17510.2|17511.7|17510.2|17508.7|17507.2|1927
1601978100000|2020-10-06 09:55:00|17510.7|17509.2|17511.5|17510|17512.5|17511|17509.7|17508.2|1841
1601978400000|2020-10-06 10:00:00|17510.5|17509|17511.5|17510|17511.5|17510|17508.5|17507|1542
1601978700000|2020-10-06 10:05:00|17510.5|17509|17510.5|17509|17511.7|17510|17509.5|17508|899
1601979000000|2020-10-06 10:10:00|17510.4|17508.9|17510.6|17509.1|17512.5|17511|17509.5|17508|1946
1601979300000|2020-10-06 10:15:00|17509.6|17508.1|17508.6|17507.1|17509.6|17508.1|17506.6|17505.1|2744
1601979600000|2020-10-06 10:20:00|17507.6|17506.1|17502.6|17501.1|17508.6|17507.1|17502.6|17501.1|4244
1601979900000|2020-10-06 10:25:00|17501.6|17500.1|17501.6|17500.1|17502.6|17501.1|17497.6|17496.1|4345
1601980200000|2020-10-06 10:30:00|17502.6|17501.1|17504.6|17503.1|17506.6|17505.1|17500.6|17498.9|2814
1601980500000|2020-10-06 10:35:00|17503.6|17502.1|17500.6|17499.1|17503.6|17502.1|17498.6|17497.1|2183
1601980800000|2020-10-06 10:40:00|17501.6|17500.1|17499.6|17498.1|17501.6|17500.1|17499.6|17498.1|956
1601981100000|2020-10-06 10:45:00|17500.6|17499.1|17502.6|17501.1|17502.6|17501.1|17500.6|17499.1|1379
1601981400000|2020-10-06 10:50:00|17501.6|17500.1|17505.6|17504.1|17505.6|17504.1|17501.6|17500.1|2195
1601981700000|2020-10-06 10:55:00|17506.6|17505.1|17506.6|17505.1|17510.6|17509.1|17506.3|17504.8|4932
1601982000000|2020-10-06 11:00:00|17506.9|17505.4|17508|17506.5|17509|17507.5|17506.6|17505.1|1973
1601982300000|2020-10-06 11:05:00|17509|17507.5|17512|17510.5|17512.1|17510.5|17508|17506.5|1990
1601982600000|2020-10-06 11:10:00|17511.3|17509.8|17511|17509.5|17512.1|17510.5|17509|17507.5|2933
1601982900000|2020-10-06 11:15:00|17510|17508.5|17508|17506.5|17511|17509.5|17508|17506.3|1283
1601983200000|2020-10-06 11:20:00|17507|17505.5|17510|17508.5|17510|17508.5|17507|17505.5|650
1601983500000|2020-10-06 11:25:00|17509|17507.5|17507|17505.5|17509|17507.5|17506|17504.5|1330
1601983800000|2020-10-06 11:30:00|17507.3|17505.8|17508|17506.5|17510|17508.5|17507|17505.5|1742
1601984100000|2020-10-06 11:35:00|17509|17507.5|17502.9|17501.4|17509|17507.5|17502.9|17501.4|3661
1601984400000|2020-10-06 11:40:00|17501.9|17500.4|17491.9|17490.4|17502.9|17501.4|17490.9|17489.4|7007
1601984700000|2020-10-06 11:45:00|17491.2|17489.7|17495.9|17494.4|17497|17495.5|17491.2|17489.7|7745
1601985000000|2020-10-06 11:50:00|17495.2|17493.7|17497.9|17496.4|17497.9|17496.4|17490.9|17489.4|4013
1601985300000|2020-10-06 11:55:00|17497.2|17495.7|17496.9|17495.4|17498.9|17497.4|17495.9|17494.4|1567
1601985600000|2020-10-06 12:00:00|17497.9|17496.4|17497.9|17496.4|17498.6|17497.1|17496.9|17495.4|1953
1601985900000|2020-10-06 12:05:00|17496.9|17495.4|17489.9|17488.4|17499.9|17498.4|17489.9|17488.4|2393
1601986200000|2020-10-06 12:10:00|17488.9|17487.4|17493.9|17492.4|17494.9|17493.4|17487.8|17486.3|3981
1601986500000|2020-10-06 12:15:00|17492.9|17491.4|17492.9|17491.4|17494.1|17492.4|17490.9|17489.4|3292
1601986800000|2020-10-06 12:20:00|17491.9|17490.4|17489.9|17488.4|17493.9|17492.4|17487.8|17486.3|2868
1601987100000|2020-10-06 12:25:00|17490.9|17489.4|17491.9|17490.4|17491.9|17490.4|17487.8|17486.3|2601
1601987400000|2020-10-06 12:30:00|17492.9|17491.4|17495|17493.5|17495|17493.5|17487.8|17486.3|4053
1601987700000|2020-10-06 12:35:00|17494.6|17493.1|17488.8|17487.3|17495|17493.5|17487.8|17486.3|2754
1601988000000|2020-10-06 12:40:00|17487.8|17486.3|17490|17488.5|17497|17495.5|17487.8|17486.3|5038
1601988300000|2020-10-06 12:45:00|17489|17487.5|17497|17495.5|17497|17495.5|17488.8|17487.3|4573
1601988600000|2020-10-06 12:50:00|17496|17494.5|17501|17499.5|17501.1|17499.5|17496|17494.5|4717
1601988900000|2020-10-06 12:55:00|17500|17498.5|17501|17499.5|17501|17499.5|17496|17494.5|5380
1601989200000|2020-10-06 13:00:00|17502|17500.5|17496|17494.5|17503|17501.5|17495|17493.5|4783
1601989500000|2020-10-06 13:05:00|17497|17495.5|17501|17499.5|17502|17500.5|17497|17495.5|3925
1601989800000|2020-10-06 13:10:00|17502.2|17499.7|17506.2|17504.7|17507.2|17505.7|17500|17498.5|4840
1601990100000|2020-10-06 13:15:00|17506.9|17505.4|17500|17498.5|17509.2|17507.7|17495|17493.5|6397
1601990400000|2020-10-06 13:20:00|17501|17499.5|17510.2|17508.7|17511.2|17509.7|17499|17497.5|6347
1601990700000|2020-10-06 13:25:00|17511.2|17509.7|17511.2|17509.7|17512.2|17510.7|17506.2|17504.7|5875
1601991000000|2020-10-06 13:30:00|17512.2|17510.7|17515.2|17513.7|17519.5|17517.9|17511.2|17509.5|6620
1601991300000|2020-10-06 13:35:00|17516.2|17514.7|17516.2|17514.7|17518.2|17516.7|17514.2|17512.7|4023
1601991600000|2020-10-06 13:40:00|17515.9|17514.4|17515.2|17513.7|17518.2|17516.7|17514.2|17512.7|2066
1601991900000|2020-10-06 13:45:00|17514.9|17513.4|17517.2|17515.7|17519.4|17517.9|17512.2|17510.7|5812
1601992200000|2020-10-06 13:50:00|17517.6|17516.1|17518.2|17516.7|17518.2|17516.7|17512.2|17510.7|5779
1601992500000|2020-10-06 13:55:00|17517.6|17516.1|17516.3|17514.8|17519.4|17517.9|17513.3|17511.8|4112
1601992800000|2020-10-06 14:00:00|17517.3|17515.8|17513.3|17511.8|17517.3|17515.8|17511.3|17509.8|4145
1601993100000|2020-10-06 14:05:00|17512.3|17510.8|17513.3|17511.8|17513.3|17511.8|17511.3|17509.6|2939
1601993400000|2020-10-06 14:10:00|17514.3|17512.8|17517.3|17515.8|17518.3|17516.8|17513.3|17511.8|3550
1601993700000|2020-10-06 14:15:00|17518|17516.5|17514.3|17512.8|17518.3|17516.8|17513.3|17511.8|4487
1601994000000|2020-10-06 14:20:00|17513.3|17511.8|17514.3|17512.8|17514.3|17512.8|17512.3|17510.6|3224
1601994300000|2020-10-06 14:25:00|17514.6|17513.1|17509.3|17507.8|17514.6|17513.1|17508.3|17506.8|5853
1601994600000|2020-10-06 14:30:00|17510.3|17506.8|17507.3|17505.8|17510.3|17507.8|17506.3|17504.8|4036
1601994900000|2020-10-06 14:35:00|17508.3|17506.8|17506.3|17504.8|17510.3|17508.8|17506.3|17504.8|2755
1601995200000|2020-10-06 14:40:00|17507.3|17505.8|17508.3|17506.8|17509.6|17508.1|17505.3|17503.8|2715
1601995500000|2020-10-06 14:45:00|17507.3|17505.8|17504.3|17502.8|17507.3|17505.8|17501.2|17499.7|4692
1601995800000|2020-10-06 14:50:00|17503.3|17501.8|17501.2|17499.7|17504.3|17502.8|17498.2|17496.7|3937
1601996100000|2020-10-06 14:55:00|17502.2|17500.7|17499.2|17497.7|17502.2|17500.7|17498.2|17496.7|2854
1601996400000|2020-10-06 15:00:00|17500.2|17498.7|17501.2|17499.7|17502.2|17500.7|17499.2|17497.7|3367
1601996700000|2020-10-06 15:05:00|17502.2|17500.7|17502.2|17500.7|17503.2|17501.7|17501.2|17499.6|1602
1601997000000|2020-10-06 15:10:00|17502.5|17501|17499.2|17497.7|17503.2|17501.7|17498.2|17496.7|5705
1601997300000|2020-10-06 15:15:00|17499.5|17498|17502.2|17500.7|17504.4|17502.9|17499.2|17497.7|2418
1601997600000|2020-10-06 15:20:00|17503.2|17501.7|17505.4|17503.9|17506.4|17504.9|17502.2|17500.7|2791
1601997900000|2020-10-06 15:25:00|17506.4|17504.9|17502.3|17500.8|17508.4|17506.9|17502.3|17500.8|3539
1601998200000|2020-10-06 15:30:00|17501.9|17500.4|17498.3|17496.8|17502.3|17500.8|17497.3|17495.8|2690
1601998500000|2020-10-06 15:35:00|17499.1|17496.6|17496.3|17494.8|17501.3|17499.8|17496.3|17494.8|3135
1601998800000|2020-10-06 15:40:00|17497.3|17495.8|17496.3|17494.8|17498.3|17496.8|17496.3|17494.6|1791
1601999100000|2020-10-06 15:45:00|17497.3|17495.8|17496.3|17494.8|17497.3|17495.8|17495.3|17493.8|1247
1601999400000|2020-10-06 15:50:00|17497.3|17495.8|17498.3|17496.8|17499.3|17497.8|17496.3|17494.8|1632
1601999700000|2020-10-06 15:55:00|17499|17497.5|17503.3|17501.8|17504.5|17503|17498.3|17496.8|1978
1602000000000|2020-10-06 16:00:00|17504|17502.5|17506.5|17505|17508.5|17507|17502.3|17500.8|2447
1602000300000|2020-10-06 16:05:00|17505.5|17504|17505.5|17504|17507.5|17506|17504.5|17503|930
1602000600000|2020-10-06 16:10:00|17504.5|17503|17504.5|17503|17506.5|17505|17504.5|17502|994
1602000900000|2020-10-06 16:15:00|17505.2|17503.7|17506.5|17505|17507.5|17506|17504.5|17503|1123
1602001200000|2020-10-06 16:20:00|17505.7|17504.2|17505.5|17504|17507.5|17506|17505.5|17503.8|670
1602001500000|2020-10-06 16:25:00|17506.5|17505|17506.5|17505|17507.5|17506|17505.5|17503.9|1227
1602001800000|2020-10-06 16:30:00|17507.5|17505.9|17508.5|17507|17508.7|17507|17507.4|17505|473
1602002100000|2020-10-06 16:35:00|17508.7|17506.2|17507.5|17506|17508.7|17507|17506.5|17504.9|588
1602002400000|2020-10-06 16:40:00|17507.4|17505.9|17506.5|17505|17507.5|17506|17506.5|17505|193
1602002700000|2020-10-06 16:45:00|17507.5|17506|17506.6|17505.1|17508.5|17507|17506.6|17505.1|998
1602003000000|2020-10-06 16:50:00|17507.2|17505.7|17506.6|17505.1|17507.7|17506.1|17506.6|17504.9|481
1602003300000|2020-10-06 16:55:00|17507.6|17506.1|17505.6|17504.1|17507.6|17506.1|17505.6|17504.1|530
1602003600000|2020-10-06 17:00:00|17506.6|17505.1|17505.7|17504.2|17507.6|17506.1|17505.6|17503.9|286
1602003900000|2020-10-06 17:05:00|17506.6|17504.1|17505.7|17504.2|17507.2|17505.2|17504.7|17503.2|198
1602004200000|2020-10-06 17:10:00|17506.7|17505.2|17505.8|17504.3|17506.8|17505.2|17504.8|17503.3|251
1602004500000|2020-10-06 17:15:00|17506.8|17505.3|17505.8|17504.3|17506.8|17505.3|17505.8|17504.3|83
1602004800000|2020-10-06 17:20:00|17504.8|17503.3|17506.8|17505.3|17506.8|17505.3|17503.6|17502.1|278
1602005100000|2020-10-06 17:25:00|17506.9|17504.4|17505.8|17504.3|17506.9|17505.3|17504.8|17503.3|111
1602005400000|2020-10-06 17:30:00|17506.8|17505.3|17506.8|17505.3|17506.9|17505.3|17505.8|17504.1|88
1602005700000|2020-10-06 17:35:00|17507.8|17506.3|17506.8|17505.3|17507.8|17506.3|17506.8|17505.1|193
1602006000000|2020-10-06 17:40:00|17507.8|17506.3|17507.6|17506.1|17508|17506.3|17506.8|17505.1|258
1602006300000|2020-10-06 17:45:00|17507.8|17506.3|17508.8|17507.3|17508.8|17507.3|17506.8|17505.2|251
1602006600000|2020-10-06 17:50:00|17509.8|17508.3|17508.8|17507.3|17509.8|17508.3|17508.8|17507.3|75
1602006900000|2020-10-06 17:55:00|||||||||66
1602007200000|2020-10-06 18:00:00|17509.5|17508|17508.8|17507.3|17509.8|17508.3|17508.8|17507.2|204
1602007500000|2020-10-06 18:05:00|17509.8|17508.3|17510.9|17509.4|17510.9|17509.4|17508.8|17507.3|675
1602007800000|2020-10-06 18:10:00|17510.7|17508.4|17508.9|17507.4|17510.9|17509.4|17508.9|17507.4|382
1602008100000|2020-10-06 18:15:00|17509.9|17508.4|17509.9|17508.4|17510.9|17509.4|17508.9|17507.4|190
1602008400000|2020-10-06 18:20:00|17510.6|17509.1|17509.9|17508.4|17511|17509.4|17509.9|17508.4|90
1602008700000|2020-10-06 18:25:00|17510.9|17509.4|17510.9|17509.4|17510.9|17509.4|17509.9|17508.2|202
1602009000000|2020-10-06 18:30:00|17511.9|17510.4|17510.9|17509.4|17511.9|17510.4|17509.9|17508.4|475
1602009300000|2020-10-06 18:35:00|17511.9|17510.4|17509.9|17508.4|17511.9|17510.4|17509.9|17508.4|200
1602009600000|2020-10-06 18:40:00|17508.9|17507.4|17506.9|17505.4|17509.7|17507.4|17506.9|17505.4|159
1602009900000|2020-10-06 18:45:00|17507.1|17505.6|17514.9|17513.4|17515.9|17514.4|17504.9|17503.4|928
1602010200000|2020-10-06 18:50:00|17514.2|17512.7|17536.2|17534.7|17536.2|17534.7|17513.9|17512.4|5480
1602010500000|2020-10-06 18:55:00|17535.9|17534.4|17529.1|17526.6|17538.4|17536.7|17526.1|17524.6|4102
1602010800000|2020-10-06 19:00:00|17529.4|17527.6|17534.1|17532.6|17536.3|17533.9|17529.4|17527.6|2052
1602011100000|2020-10-06 19:05:00|17535.3|17532.8|17534.1|17532.6|17537.4|17535.8|17533.1|17531.6|2233
1602011400000|2020-10-06 19:10:00|17535.1|17533.6|17530.1|17528.6|17536.3|17534.8|17529.1|17527.6|1178
1602011700000|2020-10-06 19:15:00|17531|17528.5|17530.1|17528.6|17531.1|17529.6|17525.1|17523.6|1538
1602012000000|2020-10-06 19:20:00|17529.4|17527.9|17529.1|17527.6|17531.1|17529.6|17526.1|17524.5|630
1602012300000|2020-10-06 19:25:00|17528.1|17526.6|17526.1|17524.6|17529.1|17527.6|17525.1|17523.5|754
1602012600000|2020-10-06 19:30:00|17527|17524.5|17525.2|17523.7|17528.2|17526.7|17523.2|17521.7|728
1602012900000|2020-10-06 19:35:00|17525.3|17522.8|17532.2|17530.7|17532.2|17530.7|17525.2|17522.7|1339
1602013200000|2020-10-06 19:40:00|17531.5|17530|17531.2|17529.7|17533.2|17531.7|17530|17527.7|497
1602013500000|2020-10-06 19:45:00|17530.2|17528.7|17531.3|17529.8|17533.3|17531.7|17530.2|17528.5|688
1602013800000|2020-10-06 19:50:00|17532.3|17530.8|17528.4|17526.9|17533.3|17531|17528.4|17526.9|734
1602014100000|2020-10-06 19:55:00|17527.4|17525.9|17526.4|17524.9|17528.4|17526.9|17525.4|17523.9|932
1602050700000|2020-10-07 06:05:00|17521.9|17520.4|17526|17524.5|17527.8|17526.3|17520.9|17519.4|1203
1602051000000|2020-10-07 06:10:00|17527|17525.5|17533|17531.5|17534|17532.5|17527|17525.5|2594
1602051300000|2020-10-07 06:15:00|17534|17532.5|17525|17523.5|17534|17532.5|17524|17522.5|2624
1602051600000|2020-10-07 06:20:00|17526|17524.5|17533|17531.5|17534|17532.5|17526|17524.5|2110
1602051900000|2020-10-07 06:25:00|17534|17532.5|17534|17532.5|17535|17533.5|17533|17531.5|2548
1602052200000|2020-10-07 06:30:00|17535|17533.5|17531.8|17530.3|17535|17533.5|17531.8|17530.3|974
1602052500000|2020-10-07 06:35:00|17532.8|17531.3|17528.8|17527.3|17535|17533.3|17528.8|17527.3|1493
1602052800000|2020-10-07 06:40:00|17528.5|17527|17528.9|17527.4|17528.9|17527.4|17526.8|17525.3|1490
1602053100000|2020-10-07 06:45:00|17528.2|17526.7|17528.9|17527.4|17529.9|17528.4|17525.9|17524.4|1517
1602053400000|2020-10-07 06:50:00|17527.9|17526.4|17529.9|17528.4|17530.9|17529.4|17526.9|17525.4|1688
1602053700000|2020-10-07 06:55:00|17530.9|17529.4|17530.9|17529.4|17532.9|17531.4|17528.9|17527.4|1935
1602054000000|2020-10-07 07:00:00|17531.9|17530.4|17525.9|17524.4|17532.9|17531.4|17524.9|17523.4|3421
1602054300000|2020-10-07 07:05:00|17526.9|17525.4|17523.9|17522.4|17527.9|17526.4|17522.9|17521.4|3645
1602054600000|2020-10-07 07:10:00|17522.9|17521.4|17523.9|17522.4|17528.9|17527.4|17520.9|17519.4|3125
1602054900000|2020-10-07 07:15:00|17523.2|17521.7|17525.9|17524.4|17526.9|17525.4|17520.9|17519.4|2537
1602055200000|2020-10-07 07:20:00|17526.9|17525.4|17522.9|17521.4|17526.9|17525.4|17521.9|17520.4|1856
1602055500000|2020-10-07 07:25:00|17521.9|17520.4|17518.9|17517.4|17525.9|17524.4|17516.9|17515.4|4428
1602055800000|2020-10-07 07:30:00|17519.6|17518.1|17517.9|17516.4|17520.9|17519.4|17515.9|17514.4|2690
1602056100000|2020-10-07 07:35:00|17518.9|17517.4|17517.9|17516.4|17519.9|17518.4|17515.9|17514.4|4020
1602056400000|2020-10-07 07:40:00|17518.9|17517.4|17520|17518.5|17521|17519.5|17516|17514.4|2863
1602056700000|2020-10-07 07:45:00|17519.3|17517.8|17517|17515.5|17520|17518.5|17516|17514.5|2947
1602057000000|2020-10-07 07:50:00|17516.6|17515.1|17515|17513.5|17517|17515.5|17515|17513.5|2509
1602057300000|2020-10-07 07:55:00|17516|17514.5|17516|17514.5|17518|17516.5|17514|17512.5|3016
1602057600000|2020-10-07 08:00:00|17517|17515.5|17513|17511.5|17517.1|17515.5|17512|17510.5|2087
1602057900000|2020-10-07 08:05:00|17512|17510.5|17511|17509.5|17513|17511.5|17510|17508.5|2551
1602058200000|2020-10-07 08:10:00|17510|17508.5|17511|17509.5|17514|17512.5|17510|17508.5|3142
1602058500000|2020-10-07 08:15:00|17512|17510.5|17510|17508.5|17512|17510.5|17508|17506.5|4208
1602058800000|2020-10-07 08:20:00|17511|17509.5|17514|17512.5|17516|17514.5|17510|17508.5|3063
1602059100000|2020-10-07 08:25:00|17513|17511.5|17512|17510.5|17513|17511.5|17510|17508.5|2342
1602059400000|2020-10-07 08:30:00|17511|17509.5|17512|17510.5|17513|17511.5|17509|17507.5|3151
1602059700000|2020-10-07 08:35:00|17513|17511.5|17512.1|17510.6|17514|17512.5|17511|17509.5|3406
1602060000000|2020-10-07 08:40:00|17511.7|17510.2|17514.1|17512.6|17516.1|17514.6|17510.1|17508.6|3622
1602060300000|2020-10-07 08:45:00|17514.7|17513.2|17512.1|17510.6|17514.7|17513.2|17511.7|17509.7|2418
1602060600000|2020-10-07 08:50:00|17513.1|17511.6|17510.1|17508.6|17513.1|17511.6|17509.1|17507.6|2133
1602060900000|2020-10-07 08:55:00|17509.1|17507.6|17511.1|17509.6|17511.1|17509.6|17508.1|17506.6|3807
1602061200000|2020-10-07 09:00:00|17510.1|17508.6|17509.1|17507.6|17511.1|17509.6|17508.1|17506.6|3218
1602061500000|2020-10-07 09:05:00|17508.4|17506.9|17511.1|17509.6|17511.4|17509.9|17508.1|17506.6|2593
1602061800000|2020-10-07 09:10:00|17512.1|17510.6|17509.1|17507.6|17512.1|17510.6|17509.1|17507.6|924
1602062100000|2020-10-07 09:15:00|17508.1|17506.6|17509.1|17507.6|17511.1|17509.6|17508.1|17506.6|2104
1602062400000|2020-10-07 09:20:00|17508.1|17506.6|17506.1|17504.6|17508.1|17506.6|17505.1|17503.6|3244
1602062700000|2020-10-07 09:25:00|17507.1|17505.6|17504.1|17502.6|17507.1|17505.6|17504.1|17502.6|7984
1602063000000|2020-10-07 09:30:00|17505.1|17503.6|17500.1|17498.6|17505.1|17503.6|17498.1|17496.6|5266
1602063300000|2020-10-07 09:35:00|17499.1|17497.6|17497.2|17495.7|17500.1|17498.6|17496.2|17494.7|4880
1602063600000|2020-10-07 09:40:00|17496.5|17495|17488.2|17486.7|17497.2|17495.7|17487.2|17485.7|9622
1602063900000|2020-10-07 09:45:00|17489.2|17487.7|17494.2|17492.7|17494.2|17492.7|17488.2|17486.7|4340
1602064200000|2020-10-07 09:50:00|17494.3|17492.8|17495.2|17493.7|17495.2|17493.7|17493.2|17491.7|3381
1602064500000|2020-10-07 09:55:00|17496.2|17494.7|17494.2|17492.7|17497.2|17495.7|17494.2|17492.5|2539
1602064800000|2020-10-07 10:00:00|17494.9|17493.4|17488.2|17486.7|17496.2|17494.7|17487.2|17485.7|5596
1602065100000|2020-10-07 10:05:00|17489.2|17487.7|17489.2|17487.7|17489.2|17487.7|17484.2|17482.7|7693
1602065400000|2020-10-07 10:10:00|17488.2|17486.7|17487.2|17485.7|17490.2|17488.7|17485.2|17483.7|6765
1602065700000|2020-10-07 10:15:00|17486.2|17484.7|17490.2|17488.7|17491.2|17489.7|17486.2|17484.7|1777
1602066000000|2020-10-07 10:20:00|17489.2|17487.7|17492.2|17490.7|17492.2|17490.7|17489.2|17487.7|1952
1602066300000|2020-10-07 10:25:00|17493.2|17491.7|17494.2|17492.7|17495.2|17493.7|17492.2|17490.7|2342
1602066600000|2020-10-07 10:30:00|17495.2|17493.7|17494.3|17492.8|17495.3|17493.8|17493.2|17491.7|3028
1602066900000|2020-10-07 10:35:00|17495.3|17493.8|17495.3|17493.8|17495.3|17493.8|17494.3|17492.8|2034
1602067200000|2020-10-07 10:40:00|17496.3|17494.8|17498.3|17496.8|17499.3|17497.8|17496.3|17494.8|3313
1602067500000|2020-10-07 10:45:00|17497.3|17495.8|17492.3|17490.8|17497.3|17495.8|17492.3|17490.8|2852
1602067800000|2020-10-07 10:50:00|17491.1|17489.6|17486.1|17484.6|17491.3|17489.8|17486.1|17484.6|5281
1602068100000|2020-10-07 10:55:00|17485.1|17483.6|17479|17477.5|17485.1|17483.6|17476.1|17474.6|12263
1602068400000|2020-10-07 11:00:00|17478|17476.5|17478|17476.5|17479|17477.5|17476.1|17474.6|4995
1602068700000|2020-10-07 11:05:00|17477|17475.5|17473.8|17472.3|17478|17476.5|17469.7|17468.2|6581
1602069000000|2020-10-07 11:10:00|17472.7|17471.2|17473.8|17472.3|17476.8|17475.3|17472.7|17471.2|3537
1602069300000|2020-10-07 11:15:00|17474.8|17473.3|17474.8|17473.3|17476.8|17475.3|17473.8|17472.3|6041
1602069600000|2020-10-07 11:20:00|17473.8|17472.3|17471.9|17470.4|17474.5|17473|17467.7|17466.2|5816
1602069900000|2020-10-07 11:25:00|17470.9|17469.4|17474.9|17473.4|17474.9|17473.4|17470.7|17469.2|2877
1602070200000|2020-10-07 11:30:00|17473.9|17472.4|17473.9|17472.4|17474.9|17473.4|17472.9|17471.4|1945
1602070500000|2020-10-07 11:35:00|17474.9|17473.4|17476.9|17475.4|17476.9|17475.4|17472.9|17471.4|1518
1602070800000|2020-10-07 11:40:00|17476.2|17474.7|17473.9|17472.4|17476.2|17474.7|17472.9|17471.4|1906
1602071100000|2020-10-07 11:45:00|17474.9|17473.4|17476.9|17475.4|17476.9|17475.4|17474.9|17473.4|2797
1602071400000|2020-10-07 11:50:00|17477.9|17476.4|17477.9|17476.4|17478.9|17477.4|17476.9|17475.4|2033
1602071700000|2020-10-07 11:55:00|17475.9|17474.4|17474.9|17473.4|17477.9|17476.4|17473.9|17472.4|2154
1602072000000|2020-10-07 12:00:00|17475.9|17474.4|17475.8|17474.3|17475.9|17474.4|17474.8|17473.1|2281
1602072300000|2020-10-07 12:05:00|17474.8|17473.3|17478.8|17477.3|17478.8|17477.3|17474.8|17473.3|1225
1602072600000|2020-10-07 12:10:00|17477.8|17476.3|17480.8|17479.3|17480.8|17479.3|17477.8|17476.1|2934
1602072900000|2020-10-07 12:15:00|17480.1|17478.6|17477.8|17476.3|17480.8|17479.3|17475.8|17474.3|2595
1602073200000|2020-10-07 12:20:00|17476.8|17475.3|17479.8|17478.3|17479.8|17478.3|17474.8|17473.3|2909
1602073500000|2020-10-07 12:25:00|17478.8|17477.3|17474.8|17473.3|17479.8|17478.3|17474.8|17473.3|2096
1602073800000|2020-10-07 12:30:00|17473.8|17472.3|17474.8|17473.3|17475.8|17474.3|17471.8|17470.3|3570
1602074100000|2020-10-07 12:35:00|17475.8|17474.3|17475.8|17474.3|17475.8|17474.3|17473.8|17472.3|3245
1602074400000|2020-10-07 12:40:00|17474.8|17473.3|17474.8|17473.3|17476.8|17475.3|17472.8|17471.3|2495
1602074700000|2020-10-07 12:45:00|17473.8|17472.3|17475.8|17474.3|17475.8|17474.3|17472.8|17471.3|2754
1602075000000|2020-10-07 12:50:00|17476.8|17475.3|17478|17476.5|17479.8|17478.3|17476.8|17475.3|2612
1602075300000|2020-10-07 12:55:00|17477|17475.5|17480|17478.5|17481.2|17479.7|17475|17473.5|3443
1602075600000|2020-10-07 13:00:00|17479|17477.5|17487.2|17485.7|17491.2|17489.7|17479|17477.5|10314
1602075900000|2020-10-07 13:05:00|17488.2|17486.7|17492.2|17490.7|17493.2|17491.7|17486.2|17484.7|9203
1602076200000|2020-10-07 13:10:00|17493.2|17490.4|17489.2|17487.7|17493.2|17491.7|17489.2|17487.7|4628
1602076500000|2020-10-07 13:15:00|17490.2|17488.7|17493.2|17491.7|17495.2|17493.7|17488.2|17486.7|5506
1602076800000|2020-10-07 13:20:00|17492.5|17491|17488.2|17486.7|17493.4|17491.7|17486.2|17484.7|4022
1602077100000|2020-10-07 13:25:00|17487.2|17485.7|17485.1|17483.6|17487.2|17485.7|17483.1|17481.4|5772
1602077400000|2020-10-07 13:30:00|17484.1|17482.6|17482.1|17480.6|17485.1|17483.6|17482.1|17480.6|3697
1602077700000|2020-10-07 13:35:00|17482.9|17481.4|17480.1|17478.6|17483.1|17481.6|17478.1|17476.6|5820
1602078000000|2020-10-07 13:40:00|17479.1|17477.6|17479.1|17477.6|17481.1|17479.6|17477.1|17475.6|4060
1602078300000|2020-10-07 13:45:00|17480.1|17478.6|17480.1|17478.6|17485.3|17483.8|17479.1|17477.6|4644
1602078600000|2020-10-07 13:50:00|17479.1|17477.6|17481.1|17479.6|17482.3|17480.6|17479.1|17477.6|3740
1602078900000|2020-10-07 13:55:00|17480.1|17478.6|17479.1|17477.6|17480.1|17478.6|17475.1|17473.6|3801
1602079200000|2020-10-07 14:00:00|17478.1|17476.6|17481.1|17479.6|17482.3|17480.8|17478.1|17476.6|4422
1602079500000|2020-10-07 14:05:00|17481.8|17480.3|17481.1|17479.6|17483.3|17481.8|17481.1|17479.6|4126
1602079800000|2020-10-07 14:10:00|17480.1|17478.6|17479.1|17477.6|17482.3|17480.8|17478.8|17477.3|3298
1602080100000|2020-10-07 14:15:00|17480.1|17478.6|17477.3|17475.8|17481.1|17479.6|17477.3|17475.8|3538
1602080400000|2020-10-07 14:20:00|17476.5|17475|17481.2|17479.7|17481.2|17479.7|17476.5|17475|2768
1602080700000|2020-10-07 14:25:00|17480.2|17478.7|17481.3|17479.8|17482.3|17480.8|17478.2|17476.7|2719
1602081000000|2020-10-07 14:30:00|17480.2|17478.7|17480.2|17478.7|17483.3|17481.8|17478.2|17476.7|4319
1602081300000|2020-10-07 14:35:00|17481.2|17479.7|17481.4|17479.9|17481.5|17479.9|17479.2|17477.7|2089
1602081600000|2020-10-07 14:40:00|17480.4|17478.9|17483.4|17481.9|17484.4|17482.9|17479.2|17477.7|1642
1602081900000|2020-10-07 14:45:00|17482.4|17480.9|17481.2|17479.7|17484.4|17482.9|17481.2|17479.7|4032
1602082200000|2020-10-07 14:50:00|17480.2|17478.7|17480.2|17478.7|17482.4|17480.9|17479.2|17477.5|2964
1602082500000|2020-10-07 14:55:00|17479.5|17478|17482.4|17480.9|17483.4|17481.9|17479.2|17477.7|1956
1602082800000|2020-10-07 15:00:00|17481.7|17480.2|17484.4|17482.9|17484.4|17482.9|17481.2|17479.7|2997
1602083100000|2020-10-07 15:05:00|17483.4|17481.9|17484.4|17482.9|17486.4|17484.9|17483.4|17481.9|3434
1602083400000|2020-10-07 15:10:00|17483.7|17482.2|17486.4|17484.9|17488.4|17486.9|17482.4|17480.9|6188
1602083700000|2020-10-07 15:15:00|17485.4|17483.9|17484.4|17482.9|17485.6|17483.9|17483.1|17481.6|4076
1602084000000|2020-10-07 15:20:00|17485.4|17483.9|17485.4|17483.9|17485.7|17484.2|17484.4|17482.9|1527
1602084300000|2020-10-07 15:25:00|17484.4|17482.9|17481.4|17479.9|17485.4|17483.9|17478.3|17476.8|4379
1602084600000|2020-10-07 15:30:00|17482.4|17480.9|17480.4|17478.9|17483.4|17481.9|17480.4|17478.9|2722
1602084900000|2020-10-07 15:35:00|17481.4|17479.9|17481.5|17480|17482.5|17481|17479.5|17478|2088
1602085200000|2020-10-07 15:40:00|17480.5|17479|17483.5|17482|17483.5|17482|17480.5|17479|2040
1602085500000|2020-10-07 15:45:00|17482.5|17481|17482.5|17481|17483.5|17482|17481.5|17480|1697
1602085800000|2020-10-07 15:50:00|17483.5|17482|17483.5|17482|17485.5|17484|17482.5|17481|1870
1602086100000|2020-10-07 15:55:00|17483.2|17481.7|17482.5|17481|17484.5|17483|17482.5|17481|1195
1602086400000|2020-10-07 16:00:00|17483.3|17481.8|17484.5|17483|17484.5|17483|17482.5|17481|1304
1602086700000|2020-10-07 16:05:00|17483.5|17482|17482.5|17481|17483.5|17482|17482.5|17481|809
1602087000000|2020-10-07 16:10:00|17482.2|17480.7|17483.5|17482|17483.5|17482|17481.5|17480|704
1602087300000|2020-10-07 16:15:00|17484.5|17483|17485.5|17484|17485.5|17484|17483.5|17481.9|1008
1602087600000|2020-10-07 16:20:00|17486.5|17485|17485.5|17484|17486.7|17485|17485.5|17484|440
1602087900000|2020-10-07 16:25:00|17486.5|17485|17485.5|17484|17488.5|17487|17485.5|17483.9|1275
1602088200000|2020-10-07 16:30:00|17486.5|17485|17487.6|17486.1|17488.5|17487|17486.5|17485|1109
1602088500000|2020-10-07 16:35:00|17486.9|17485.4|17489.6|17488.1|17489.7|17488.1|17486.6|17485.1|1965
1602088800000|2020-10-07 16:40:00|17488.9|17487.4|17489.6|17488.1|17490.4|17488.9|17488.6|17487.1|776
1602089100000|2020-10-07 16:45:00|17490.6|17489.1|17490.6|17489.1|17490.7|17489.1|17489.6|17488.1|756
1602089400000|2020-10-07 16:50:00|17491.6|17490.1|17490.6|17489.1|17491.6|17490.1|17490.6|17488.9|1472
1602089700000|2020-10-07 16:55:00|17489.6|17488.1|17490.6|17489.1|17491.8|17490.1|17489.6|17487.9|1463
1602090000000|2020-10-07 17:00:00|17489.6|17488.1|17487.6|17486.1|17490.6|17489.1|17485.6|17484.1|742
1602090300000|2020-10-07 17:05:00|17488.6|17487.1|17487.6|17486.1|17488.8|17487.1|17484.6|17483.1|639
1602090600000|2020-10-07 17:10:00|17488.6|17487.1|17487.6|17486.1|17488.6|17487.1|17486.6|17485.1|333
1602090900000|2020-10-07 17:15:00|17487|17485.5|17485.6|17484.1|17487|17485.5|17485.6|17484|378
1602091200000|2020-10-07 17:20:00|17486.6|17484.6|17485.6|17484.1|17487.1|17485.1|17484.6|17483|303
1602091500000|2020-10-07 17:25:00|17486.6|17485.1|17484.6|17483.1|17486.8|17485.1|17484.6|17483.1|160
1602091800000|2020-10-07 17:30:00|17484.7|17483.2|17483.7|17482.2|17485.7|17483.3|17483.7|17482.2|374
1602092100000|2020-10-07 17:35:00|17483.5|17481|17482.5|17481|17484.2|17482.2|17482.5|17480.8|234
1602092400000|2020-10-07 17:40:00|17483.3|17480.8|17481.5|17480|17483.7|17481.3|17481.5|17480|186
1602092700000|2020-10-07 17:45:00|17480.5|17479|17481.5|17480|17481.5|17480|17480.5|17479|291
1602093000000|2020-10-07 17:50:00|17480.5|17479|17481.5|17480|17481.5|17480|17480.5|17479|570
1602093300000|2020-10-07 17:55:00|17480.9|17479.4|17482.7|17481.2|17484.9|17483.2|17480.5|17479|323
1602093600000|2020-10-07 18:00:00|17481.7|17480.2|17480.5|17479|17483.7|17482.2|17479.5|17478|348
1602093900000|2020-10-07 18:05:00|17479.5|17478|17482.6|17481.1|17484.7|17483.2|17479.5|17478|507
1602094200000|2020-10-07 18:10:00|17481.6|17480.1|17480.6|17478.1|17482.7|17481.2|17479.6|17477.1|599
1602094500000|2020-10-07 18:15:00|17480.4|17478.9|17477.7|17476.2|17480.6|17479.1|17476.9|17475.4|630
1602094800000|2020-10-07 18:20:00|17478.6|17477.1|17476.6|17475.1|17478.6|17477.1|17474.6|17472.9|1012
1602095100000|2020-10-07 18:25:00|17475.6|17474.1|17476.6|17475.1|17477.6|17476.1|17475.6|17473.9|184
1602095400000|2020-10-07 18:30:00|17477.3|17475.8|17478.6|17477.1|17478.6|17477.1|17476.6|17474.9|401
1602095700000|2020-10-07 18:35:00|17477.6|17476.1|17480.6|17479.1|17480.6|17479.1|17477.6|17476.1|263
1602096000000|2020-10-07 18:40:00|17480.4|17478.1|17478.6|17477.1|17482.8|17481.3|17478.6|17477.1|257
1602096300000|2020-10-07 18:45:00|17479.6|17478.1|17484.8|17483.3|17484.8|17483.3|17478.6|17477.1|697
1602096600000|2020-10-07 18:50:00|17484.1|17482.6|17479.6|17478.1|17484.1|17482.6|17479.6|17478.1|293
1602096900000|2020-10-07 18:55:00|17478.6|17477.1|17477.6|17475.1|17478.6|17477.1|17476.6|17475|400
1602097200000|2020-10-07 19:00:00|17477.3|17476.1|17475.6|17474.1|17477.8|17476.1|17475.6|17474.1|336
1602097500000|2020-10-07 19:05:00|17475.7|17474.2|17475.7|17474.2|17475.7|17474.2|17474.7|17473|324
1602097800000|2020-10-07 19:10:00|17476|17474.5|17474.7|17473.2|17476.7|17475.2|17474.7|17473.2|288
1602098100000|2020-10-07 19:15:00|17475.3|17473.8|17474.7|17473.2|17476.7|17475.2|17474.7|17473.2|280
1602098400000|2020-10-07 19:20:00|17474.8|17473.3|17474.7|17473.2|17475.7|17474.2|17474.7|17473.2|92
1602098700000|2020-10-07 19:25:00|17473.7|17472.2|17472.7|17471.2|17474.7|17473.2|17472.7|17471.2|293
1602099000000|2020-10-07 19:30:00|17471.5|17470|17473.7|17472.2|17473.7|17472.2|17471.5|17470|439
1602099300000|2020-10-07 19:35:00|17474.5|17472|17472.7|17471.2|17474.7|17472.4|17472.7|17471.2|166
1602099600000|2020-10-07 19:40:00|17473.7|17472.2|17474.7|17473.2|17475.7|17474.2|17472.7|17471.2|251
1602099900000|2020-10-07 19:45:00|17475.7|17474.2|17476.6|17475.1|17476.7|17475.1|17473.7|17471.7|278
1602100200000|2020-10-07 19:50:00|17475.9|17474.4|17475.6|17474.1|17477.6|17476.1|17474.6|17472.9|359
1602100500000|2020-10-07 19:55:00|17474.6|17473.1|17477.4|17475.9|17477.6|17475.9|17473.6|17471.9|457
1602137100000|2020-10-08 06:05:00|17488.8|17487.3|17489.8|17488.3|17491.5|17490|17487.8|17486.3|859
1602137400000|2020-10-08 06:10:00|17488.8|17487.3|17486.8|17485.3|17489.8|17488.3|17484.8|17483.3|1304
1602137700000|2020-10-08 06:15:00|17486.1|17484.6|17484.8|17483.3|17486.8|17485.3|17484.8|17482.5|892
1602138000000|2020-10-08 06:20:00|17483.8|17482.3|17483.7|17482.2|17485|17483.3|17483.7|17482.2|1000
1602138300000|2020-10-08 06:25:00|17484.8|17483.3|17483.7|17482.2|17485.8|17484.3|17483.7|17482.2|392
1602138600000|2020-10-08 06:30:00|17482.7|17481.2|17482.7|17481.2|17485.8|17484.3|17482.7|17481.2|591
1602138900000|2020-10-08 06:35:00|17482.8|17481.3|17482.7|17481.2|17484.8|17482.3|17481.7|17480.2|519
1602139200000|2020-10-08 06:40:00|17481.7|17480.2|17482.7|17481.2|17483.7|17482.2|17481.7|17480.2|212
1602139500000|2020-10-08 06:45:00|17481.7|17480.2|17484.9|17483.4|17485.9|17484.4|17480.7|17479.2|1249
1602139800000|2020-10-08 06:50:00|17483.7|17482.2|17483.7|17482.2|17485.9|17484.4|17482.7|17481.2|656
1602140100000|2020-10-08 06:55:00|17484.9|17483.4|17485.9|17484.4|17485.9|17484.4|17484.9|17483.4|579
1602140400000|2020-10-08 07:00:00|17486.9|17485.4|17490.9|17489.4|17492.9|17491.4|17486.9|17485.4|3433
1602140700000|2020-10-08 07:05:00|17489.9|17488.4|17495.9|17494.4|17495.9|17494.4|17488.9|17487.4|2785
1602141000000|2020-10-08 07:10:00|17496.9|17495.4|17496.9|17495.4|17496.9|17495.4|17491.9|17490.4|2613
1602141300000|2020-10-08 07:15:00|17495.9|17494.4|17496.1|17494.6|17497.1|17495.6|17493.9|17492.4|2001
1602141600000|2020-10-08 07:20:00|17497.1|17495.6|17493.1|17491.6|17497.1|17495.6|17492.1|17490.6|1449
1602141900000|2020-10-08 07:25:00|17494.1|17492.6|17497.1|17495.6|17497.1|17495.6|17490.8|17489.3|1903
1602142200000|2020-10-08 07:30:00|17498.1|17496.6|17500.1|17498.6|17500.1|17498.6|17498.1|17496.6|2794
1602142500000|2020-10-08 07:35:00|17499.1|17497.6|17502.1|17500.6|17502.1|17500.6|17498.1|17496.6|2364
1602142800000|2020-10-08 07:40:00|17503.1|17501.6|17499.1|17497.6|17503.1|17501.6|17499.1|17497.6|2086
1602143100000|2020-10-08 07:45:00|17500.1|17498.6|17502.1|17500.6|17503.1|17501.6|17500.1|17498.5|1721
1602143400000|2020-10-08 07:50:00|17501.1|17499.6|17500.1|17498.6|17501.8|17500.3|17497.1|17495.6|2543
1602143700000|2020-10-08 07:55:00|17501.1|17498.5|17499.2|17497.7|17502.2|17500.7|17498.2|17496.7|2378
1602144000000|2020-10-08 08:00:00|17500.2|17498.7|17501.2|17499.7|17501.2|17499.7|17498.2|17496.7|2253
1602144300000|2020-10-08 08:05:00|17502.2|17500.7|17499.2|17497.7|17502.2|17500.7|17497.2|17495.7|1809
1602144600000|2020-10-08 08:10:00|17500.2|17498.7|17498.2|17496.7|17503.2|17501.7|17498.2|17496.7|2805
1602144900000|2020-10-08 08:15:00|17499.2|17497.7|17498.2|17496.7|17499.2|17497.7|17496.2|17494.7|2679
1602145200000|2020-10-08 08:20:00|17497.2|17495.7|17497.2|17495.7|17498.2|17496.7|17496.2|17494.7|1750
1602145500000|2020-10-08 08:25:00|17498.2|17496.7|17504.2|17502.7|17504.2|17502.7|17496.2|17494.7|4196
1602145800000|2020-10-08 08:30:00|17504.9|17503.4|17504.2|17502.7|17505.2|17503.7|17502.2|17500.7|2519
1602146100000|2020-10-08 08:35:00|17505.2|17503.7|17502.2|17500.7|17505.2|17503.7|17502.2|17500.7|1775
1602146400000|2020-10-08 08:40:00|17503.2|17501.7|17504.2|17502.7|17505.4|17503.7|17502.2|17500.7|1701
1602146700000|2020-10-08 08:45:00|17505.2|17503.7|17503.2|17501.7|17505.2|17503.7|17503.2|17501.6|2911
1602147000000|2020-10-08 08:50:00|17504.2|17502.7|17501.3|17499.8|17504.2|17502.7|17500.2|17498.7|3823
1602147300000|2020-10-08 08:55:00|17500.3|17498.8|17503.3|17500.8|17503.4|17501.8|17500.3|17498.6|3529
1602147600000|2020-10-08 09:00:00|17502.3|17499.8|17500.3|17498.8|17502.3|17499.8|17498.3|17496.8|2673
1602147900000|2020-10-08 09:05:00|17499.3|17497.8|17501.1|17499.6|17501.3|17499.6|17498.1|17496.6|2767
1602148200000|2020-10-08 09:10:00|17500.1|17498.6|17499.1|17497.6|17501.1|17499.6|17498.1|17496.6|1141
1602148500000|2020-10-08 09:15:00|17498.1|17496.6|17500.1|17498.6|17501.1|17499.6|17498.1|17496.6|1174
1602148800000|2020-10-08 09:20:00|17501.1|17499.6|17503.1|17501.6|17503.1|17501.6|17500.5|17499|1857
1602149100000|2020-10-08 09:25:00|17502.1|17500.6|17503.1|17501.6|17503.1|17501.6|17501.1|17499.6|1615
1602149400000|2020-10-08 09:30:00|17502.5|17501|17504.2|17502.7|17505.2|17503.7|17502.1|17500.6|2158
1602149700000|2020-10-08 09:35:00|17505.2|17503.7|17505.2|17503.7|17506.2|17504.7|17503.2|17501.7|1604
1602150000000|2020-10-08 09:40:00|17506.2|17504.7|17509.2|17507.7|17510.2|17508.7|17504.2|17502.7|4189
1602150300000|2020-10-08 09:45:00|17510.2|17508.7|17509.2|17507.7|17510.2|17508.7|17509.2|17507.7|2564
1602150600000|2020-10-08 09:50:00|17508.2|17506.7|17505.2|17503.7|17508.2|17506.7|17505.2|17503.7|1483
1602150900000|2020-10-08 09:55:00|17504.2|17502.7|17506.2|17504.7|17506.2|17504.7|17504.2|17502.7|920
1602151200000|2020-10-08 10:00:00|17507.2|17505.7|17507.2|17505.7|17509.2|17507.7|17506.2|17505.5|1717
1602151500000|2020-10-08 10:05:00|17506.2|17504.7|17506.2|17504.7|17507.4|17505.7|17505.2|17503.7|1324
1602151800000|2020-10-08 10:10:00|17505.4|17503.9|17505.2|17503.7|17506.2|17504.7|17505.2|17503.7|884
1602152100000|2020-10-08 10:15:00|17505.6|17504.1|17505.2|17503.7|17506.2|17504.7|17503.2|17501.7|1237
1602152400000|2020-10-08 10:20:00|17506.4|17503.9|17506.2|17504.7|17506.4|17504.7|17505.2|17503.7|838
1602152700000|2020-10-08 10:25:00|17505.2|17503.7|17506.3|17504.8|17506.3|17504.8|17504.2|17502.7|944
1602153000000|2020-10-08 10:30:00|17505.3|17503.8|17505.3|17503.8|17505.3|17503.8|17502.3|17500.8|1506
1602153300000|2020-10-08 10:35:00|17506.3|17504.8|17507.3|17505.8|17507.3|17505.8|17505.3|17503.8|845
1602153600000|2020-10-08 10:40:00|17506.3|17504.8|17506.3|17504.8|17506.3|17504.8|17505.3|17503.8|1484
1602153900000|2020-10-08 10:45:00|17505.3|17503.8|17508.3|17506.8|17509.4|17507.8|17503.3|17501.8|2452
1602154200000|2020-10-08 10:50:00|17508.1|17506.6|17510.3|17508.8|17510.3|17508.8|17507.3|17505.8|1922
1602154500000|2020-10-08 10:55:00|17511.3|17509.8|17513.3|17511.8|17513.3|17511.8|17511.3|17509.8|2413
1602154800000|2020-10-08 11:00:00|17513.6|17512.1|17516.3|17514.8|17516.3|17514.8|17513.3|17511.6|1826
1602155100000|2020-10-08 11:05:00|17515.3|17513.8|17513.3|17511.8|17515.3|17513.8|17512.3|17510.8|2574
1602155400000|2020-10-08 11:10:00|17512.3|17510.8|17512.3|17510.8|17512.3|17510.8|17511.3|17509.8|490
1602155700000|2020-10-08 11:15:00|17513.3|17511.8|17516.5|17515|17517.5|17516|17512.3|17510.8|1861
1602156000000|2020-10-08 11:20:00|17517.5|17516|17514.5|17513|17517.5|17516|17513.5|17512|1988
1602156300000|2020-10-08 11:25:00|17514.7|17512.2|17514.5|17513|17514.7|17513|17512.5|17511|1265
1602156600000|2020-10-08 11:30:00|17513.5|17512|17515.5|17514|17516.5|17515|17513.5|17512|1392
1602156900000|2020-10-08 11:35:00|17514.5|17513|17514.5|17513|17515.5|17514|17514.5|17512.9|953
1602157200000|2020-10-08 11:40:00|17513.5|17512|17515.5|17514|17516.5|17515|17513.5|17512|3010
1602157500000|2020-10-08 11:45:00|17516.5|17515|17516.6|17515.1|17517.6|17516.1|17515.5|17514|1635
1602157800000|2020-10-08 11:50:00|17515.6|17514.1|17512.6|17511.1|17516.6|17515.1|17512.6|17511.1|1712
1602158100000|2020-10-08 11:55:00|17513.6|17512.1|17516.6|17515.1|17517.7|17516.1|17512.6|17511.1|3704
1602158400000|2020-10-08 12:00:00|17515.6|17514.1|17515.6|17514.1|17516.6|17515.1|17514.6|17513.1|1316
1602158700000|2020-10-08 12:05:00|17514.6|17513.1|17515.6|17514.1|17516.6|17515.1|17514.6|17513.1|964
1602159000000|2020-10-08 12:10:00|17514.6|17513.1|17508.6|17507.1|17514.8|17513.1|17507.6|17506.1|3511
1602159300000|2020-10-08 12:15:00|17507.6|17506.1|17508.6|17507.1|17509.6|17508.1|17503.6|17502.1|4560
1602159600000|2020-10-08 12:20:00|17507.6|17506.1|17508.6|17507.1|17509.6|17508.1|17507.6|17506.1|1695
1602159900000|2020-10-08 12:25:00|17509.3|17507.8|17512.6|17511.1|17512.6|17511.1|17508.6|17507.1|2448
1602160200000|2020-10-08 12:30:00|17513.3|17511.8|17516.3|17514.8|17516.3|17514.8|17512.6|17511.1|1827
1602160500000|2020-10-08 12:35:00|17517.1|17514.6|17519.6|17518.1|17521.6|17520.1|17516.3|17514.6|3713
1602160800000|2020-10-08 12:40:00|17518.6|17517.1|17514.7|17513.2|17519.6|17518.1|17512.7|17511.2|3105
1602161100000|2020-10-08 12:45:00|17513.7|17512.2|17516.7|17515.2|17516.8|17515.2|17513.7|17512.2|2035
1602161400000|2020-10-08 12:50:00|17515.7|17514.2|17519.7|17518.2|17519.7|17518.2|17515.7|17514.2|3475
1602161700000|2020-10-08 12:55:00|17520.7|17519.2|17521.7|17520.2|17522.7|17521.2|17520.7|17519.2|2605
1602162000000|2020-10-08 13:00:00|17522.3|17520.8|17523.7|17522.2|17524.7|17523.2|17521.7|17520.2|2842
1602162300000|2020-10-08 13:05:00|17522.7|17521.2|17522.7|17521.2|17525.7|17524.2|17522.7|17521.2|4072
1602162600000|2020-10-08 13:10:00|17521.7|17520.2|17518.7|17517.2|17521.7|17520.2|17517.7|17516.2|2171
1602162900000|2020-10-08 13:15:00|17517.7|17516.2|17520.7|17519.2|17520.7|17519.2|17517.7|17516.2|3770
1602163200000|2020-10-08 13:20:00|17519.7|17518.2|17516.7|17515.2|17522.7|17521.2|17516.7|17515.2|2467
1602163500000|2020-10-08 13:25:00|17517.7|17516.2|17512.9|17511.4|17517.7|17516.2|17511.7|17510.2|3195
1602163800000|2020-10-08 13:30:00|17513.9|17512.4|17515.9|17514.4|17516.9|17515.4|17512.9|17511.4|3465
1602164100000|2020-10-08 13:35:00|17516.9|17515.4|17516.9|17515.4|17517.9|17516.4|17515.9|17514.2|3379
1602164400000|2020-10-08 13:40:00|17515.9|17514.4|17517.9|17516.4|17519.9|17518.4|17515.3|17513.8|3260
1602164700000|2020-10-08 13:45:00|17518.9|17517.4|17519.9|17518.4|17520.9|17519.4|17517.9|17516.3|2103
1602165000000|2020-10-08 13:50:00|17518.9|17517.4|17521.9|17520.4|17521.9|17520.4|17518.9|17517.4|1332
1602165300000|2020-10-08 13:55:00|17521.3|17519.8|17517|17515.5|17521.3|17519.8|17515.9|17514.4|2747
1602165600000|2020-10-08 14:00:00|17516|17514.5|17521|17519.5|17524|17522.5|17516|17514.5|4019
1602165900000|2020-10-08 14:05:00|17522|17520.5|17521|17519.5|17524|17522.5|17519|17517.5|2484
1602166200000|2020-10-08 14:10:00|17522|17520.5|17525|17523.5|17525|17523.5|17522|17520.5|2281
1602166500000|2020-10-08 14:15:00|17526|17524.5|17524|17522.5|17526|17524.5|17521|17519.5|2039
1602166800000|2020-10-08 14:20:00|17523|17521.5|17520|17518.5|17524|17522.5|17520|17518.5|2724
1602167100000|2020-10-08 14:25:00|17521|17519.5|17522|17520.5|17524|17522.5|17521|17519.5|2554
1602167400000|2020-10-08 14:30:00|17522.7|17521.2|17524|17522.5|17525|17523.5|17522|17520.5|2089
1602167700000|2020-10-08 14:35:00|17524.3|17522.8|17523|17521.5|17525|17523.5|17523|17521.5|2493
1602168000000|2020-10-08 14:40:00|17522|17520.5|17524|17522.5|17525|17523.5|17522|17520.5|1956
1602168300000|2020-10-08 14:45:00|17525|17523.5|17523|17521.5|17525|17523.5|17522|17520.5|3658
1602168600000|2020-10-08 14:50:00|17522|17520.5|17521|17519.5|17524.2|17522.5|17519|17517.5|3552
1602168900000|2020-10-08 14:55:00|17522|17520.5|17521.1|17519.6|17523.1|17521.6|17520.1|17518.6|2200
1602169200000|2020-10-08 15:00:00|17522.1|17520.6|17525.1|17523.6|17526.1|17524.6|17522.1|17520.6|2909
1602169500000|2020-10-08 15:05:00|17524.4|17522.9|17527.1|17525.6|17527.1|17525.6|17524.1|17522.6|1249
1602169800000|2020-10-08 15:10:00|17527.7|17526.2|17526.1|17524.6|17530.2|17528.7|17525.1|17523.6|3725
1602170100000|2020-10-08 15:15:00|17527.1|17525.6|17529.3|17527.8|17530.3|17528.8|17526.1|17524.6|2437
1602170400000|2020-10-08 15:20:00|17528.3|17526.8|17529.3|17527.8|17531.3|17529.8|17528.3|17526.8|1882
1602170700000|2020-10-08 15:25:00|17530.3|17528.8|17529.3|17527.8|17531.3|17529.8|17529.3|17527.6|2114
1602171000000|2020-10-08 15:30:00|17530.3|17528.8|17533.3|17531.8|17533.5|17531.8|17529.3|17527.8|2494
1602171300000|2020-10-08 15:35:00|17532.3|17530.8|17529.3|17527.8|17532.3|17530.8|17528.3|17526.8|1793
1602171600000|2020-10-08 15:40:00|17530.3|17528.8|17530.3|17528.8|17531.3|17529.8|17529.3|17527.8|1603
1602171900000|2020-10-08 15:45:00|17529.3|17527.8|17531.3|17529.8|17531.3|17529.8|17529.3|17527.8|1436
1602172200000|2020-10-08 15:50:00|17531.5|17530|17531.3|17529.8|17531.5|17530|17530.3|17528.8|203
1602172500000|2020-10-08 15:55:00|17531.7|17530.2|17528.3|17526.8|17532.3|17530.8|17528.3|17526.8|804
1602172800000|2020-10-08 16:00:00|17529.3|17527.8|17530.3|17528.8|17530.3|17528.8|17528.3|17526.8|1572
1602173100000|2020-10-08 16:05:00|17529.3|17527.8|17529.3|17527.8|17529.3|17527.8|17528.3|17526.8|815
1602173400000|2020-10-08 16:10:00|17528.3|17526.8|17530.4|17528.9|17531.4|17529.9|17528.3|17526.8|1170
1602173700000|2020-10-08 16:15:00|17530.2|17527.9|17529.4|17527.9|17530.4|17528.9|17529.4|17527.9|215
1602174000000|2020-10-08 16:20:00|17530.4|17528.9|17529.4|17527.9|17531.4|17529.9|17529.4|17527.7|443
1602174300000|2020-10-08 16:25:00|17529.5|17528|17530.4|17528.9|17531.4|17529.9|17529.5|17527.9|861
1602174600000|2020-10-08 16:30:00|17531.4|17529.4|17530.4|17528.9|17531.4|17529.9|17530.4|17528.7|301
1602174900000|2020-10-08 16:35:00|||||||||246
1602175200000|2020-10-08 16:40:00|17531.4|17529.9|17530.4|17528.9|17531.4|17529.9|17530.4|17528.9|950
1602175500000|2020-10-08 16:45:00|17531.4|17529.9|17531.4|17529.9|17532.4|17530.9|17530.7|17529.2|853
1602175800000|2020-10-08 16:50:00|17532.1|17530.6|17530.4|17528.9|17532.4|17530.9|17530.4|17528.9|749
1602176100000|2020-10-08 16:55:00|17530.6|17528.1|17530.4|17528.9|17531.4|17529.9|17529.4|17527.6|1078
1602176400000|2020-10-08 17:00:00|17531.4|17529.9|17530.4|17528.9|17533.3|17531.8|17529.3|17527.8|2506
1602176700000|2020-10-08 17:05:00|17531.4|17529.9|17531.4|17529.9|17532.8|17530.9|17529.1|17527.6|937
1602177000000|2020-10-08 17:10:00|17532.4|17530.9|17531.5|17530|17533|17531|17529.5|17528|233
1602177300000|2020-10-08 17:15:00|17530.5|17529|17530.5|17529|17531.6|17530|17530.5|17528.8|123
1602177600000|2020-10-08 17:20:00|17531.5|17529.8|17533.3|17531.8|17533.5|17531.8|17530.5|17528.8|175
1602177900000|2020-10-08 17:25:00|17532.5|17531|17532.5|17530|17532.6|17531|17531.5|17529.8|189
1602178200000|2020-10-08 17:30:00|17532.3|17530.8|17531.5|17530|17532.7|17531|17530.5|17529|94
1602178500000|2020-10-08 17:35:00|17532.5|17531|17532.5|17531|17532.5|17531|17531.5|17529.8|93
1602178800000|2020-10-08 17:40:00|17532.2|17530.7|17533.3|17531.8|17533.3|17531.8|17531.3|17529|207
1602179100000|2020-10-08 17:45:00|17532.7|17531.2|17534.5|17533|17534.5|17533|17532.5|17530.8|310
1602179400000|2020-10-08 17:50:00|17534.7|17532.2|17532.5|17531|17534.7|17533|17532.5|17531|431
1602179700000|2020-10-08 17:55:00|17533.5|17532|17533.5|17532|17534.5|17533|17532.5|17531|354
1602180000000|2020-10-08 18:00:00|17532.5|17531|17533.5|17532|17533.5|17532|17531.5|17530|208
1602180300000|2020-10-08 18:05:00|17532.5|17531|17531.7|17530.2|17532.7|17531.2|17531.7|17530.1|32
1602180600000|2020-10-08 18:10:00|17532.4|17530.9|17531.7|17530.2|17532.6|17530.9|17531.7|17530.1|73
1602180900000|2020-10-08 18:15:00|17530.7|17529.2|17529.7|17528.2|17531.7|17530.2|17529.7|17528.1|283
1602181200000|2020-10-08 18:20:00|17530.7|17529.2|17530.7|17529.2|17531.2|17529.2|17529.1|17527.6|146
1602181500000|2020-10-08 18:25:00|17530.8|17528.2|17529.8|17528.3|17530.8|17529.3|17529.8|17528.2|422
1602181800000|2020-10-08 18:30:00|17530.8|17529.3|17530.8|17529.3|17531.8|17530.3|17529.8|17528.3|226
1602182100000|2020-10-08 18:35:00|17531.9|17529.4|17529.8|17528.3|17531.9|17530.3|17529.8|17528.3|369
1602182400000|2020-10-08 18:40:00|17530.6|17528.1|17530.8|17529.3|17532.8|17530.4|17530.6|17528.1|251
1602182700000|2020-10-08 18:45:00|17531.6|17530.1|17531.8|17530.3|17533|17531.3|17530.8|17529.3|150
1602183000000|2020-10-08 18:50:00|17532.8|17531.3|17533.8|17532.3|17534.8|17533.3|17532.8|17531|161
1602183300000|2020-10-08 18:55:00|17533.1|17531.6|17533.8|17532.3|17534|17532.3|17532.8|17531.1|187
1602183600000|2020-10-08 19:00:00|17532.8|17531.3|17531.8|17530.3|17533|17531.3|17531.8|17530.3|203
1602183900000|2020-10-08 19:05:00|17532.8|17531.3|17534.8|17532.3|17534.8|17533.3|17532.7|17530.3|346
1602184200000|2020-10-08 19:10:00|17534.7|17532.2|17532.8|17531.3|17534.8|17533.3|17530.8|17529.3|221
1602184500000|2020-10-08 19:15:00|17533.5|17532|17533.8|17532.3|17533.8|17532.3|17532.8|17531.3|189
1602184800000|2020-10-08 19:20:00|17531.8|17530.3|17531.9|17530.4|17532.8|17531.3|17531.8|17530.3|408
1602185100000|2020-10-08 19:25:00|17532.9|17530.5|17533.9|17532.4|17533.9|17532.4|17531.9|17530.4|428
1602185400000|2020-10-08 19:30:00|17532.9|17531.4|17533.9|17532.4|17533.9|17532.4|17532.9|17531.4|141
1602185700000|2020-10-08 19:35:00|17534.9|17533.4|17535.9|17534.4|17535.9|17534.4|17534.9|17533.4|263
1602186000000|2020-10-08 19:40:00|||||||||184
1602186300000|2020-10-08 19:45:00|17535.2|17533.7|17533.9|17532.4|17535.2|17533.7|17533.9|17532.4|206
1602186600000|2020-10-08 19:50:00|17533.2|17531.7|17532.9|17531.4|17533.2|17531.7|17532.9|17531.4|182
1602186900000|2020-10-08 19:55:00|17532.6|17531.1|17535.9|17534.4|17535.9|17534.4|17531.9|17530.4|472
1602223500000|2020-10-09 06:05:00|17545|17543.5|17546|17544.5|17546|17544.5|17544|17542.5|1399
1602223800000|2020-10-09 06:10:00|17547|17545.3|17546|17544.5|17548|17546.5|17546|17544.5|932
1602224100000|2020-10-09 06:15:00|17545|17543.5|17544|17542.5|17546|17544.5|17544|17542.3|1195
1602224400000|2020-10-09 06:20:00|17543.3|17541.8|17544|17542.5|17544|17542.5|17543|17541.5|956
1602224700000|2020-10-09 06:25:00|17543|17541.5|17544|17542.5|17544|17542.5|17541.7|17540.2|1607
1602225000000|2020-10-09 06:30:00|17545|17543.5|17544|17542.5|17545|17543.5|17543|17541.5|846
1602225300000|2020-10-09 06:35:00|17545|17543.5|17548.2|17546.7|17548.2|17546.7|17545|17543.4|1184
1602225600000|2020-10-09 06:40:00|17549.2|17547.7|17551.2|17549.7|17552.2|17549.7|17549.2|17547.7|3379
1602225900000|2020-10-09 06:45:00|17550.2|17548.7|17552.2|17550.7|17552.2|17550.7|17550.2|17548.7|1121
1602226200000|2020-10-09 06:50:00|17551.6|17550.1|17552.2|17550.7|17553.2|17551.7|17551.2|17549.7|2133
1602226500000|2020-10-09 06:55:00|17551.6|17550.1|17548.2|17546.7|17552.2|17550.7|17547.2|17545.7|2076
1602226800000|2020-10-09 07:00:00|17547.2|17545.7|17548.2|17546.7|17551.2|17549.7|17546.2|17544.7|3752
1602227100000|2020-10-09 07:05:00|17549.2|17547.7|17548.3|17546.8|17549.3|17547.8|17546.3|17544.8|2313
1602227400000|2020-10-09 07:10:00|17547.3|17545.8|17548.3|17546.8|17549.4|17547.8|17546.3|17544.8|1834
1602227700000|2020-10-09 07:15:00|17547.6|17546.1|17548.3|17546.8|17551.3|17549.8|17547.3|17545.6|1994
1602228000000|2020-10-09 07:20:00|17547.6|17546.1|17545.3|17543.8|17551.5|17549.8|17545.3|17543.8|1942
1602228300000|2020-10-09 07:25:00|17546.3|17544.8|17543.3|17541.8|17546.3|17544.8|17543.3|17541.8|2143
1602228600000|2020-10-09 07:30:00|17544.3|17542.8|17545.3|17543.8|17546.3|17544.8|17542.3|17540.6|2581
1602228900000|2020-10-09 07:35:00|17544.3|17542.8|17541.3|17539.8|17545.3|17543.8|17541.3|17539.8|1592
1602229200000|2020-10-09 07:40:00|17542|17540.5|17541.3|17539.8|17542.3|17540.8|17539.1|17537.6|2455
1602229500000|2020-10-09 07:45:00|17540.3|17538.8|17542.3|17540.8|17543.3|17541.8|17540.3|17538.8|2683
1602229800000|2020-10-09 07:50:00|17543.3|17541.8|17546.3|17544.8|17548.5|17546.8|17543.3|17541.8|3590
1602230100000|2020-10-09 07:55:00|17547.3|17545.8|17549.3|17547.8|17550.3|17548.8|17547.3|17545.7|2054
1602230400000|2020-10-09 08:00:00|17550.2|17547.7|17547.4|17545.9|17551.5|17549.8|17546.3|17544.8|3445
1602230700000|2020-10-09 08:05:00|17548.4|17546.9|17549.4|17547.9|17549.4|17547.9|17546.4|17544.9|2198
1602231000000|2020-10-09 08:10:00|17550.4|17548.9|17554.4|17552.9|17554.4|17552.9|17550.4|17548.9|2602
1602231300000|2020-10-09 08:15:00|17555.7|17554.2|17555.7|17554.2|17556.7|17555.2|17552.5|17551|3433
1602231600000|2020-10-09 08:20:00|17556.7|17555.2|17555.7|17554.2|17557.7|17556.2|17555.7|17554.2|2915
1602231900000|2020-10-09 08:25:00|17554.6|17553.1|17556.9|17555.4|17556.9|17555.4|17552.6|17551.1|2741
1602232200000|2020-10-09 08:30:00|17557.9|17556.4|17557.9|17556.4|17558.9|17557.4|17555.9|17554.4|2933
1602232500000|2020-10-09 08:35:00|17558.9|17557.4|17558.9|17557.4|17559.9|17558.4|17557.9|17556.4|1415
1602232800000|2020-10-09 08:40:00|17560.1|17557.6|17559.9|17558.4|17560.9|17559.4|17558.9|17557.4|3129
1602233100000|2020-10-09 08:45:00|17558.9|17557.4|17558.2|17556.7|17559.9|17558.4|17557.5|17556|2479
1602233400000|2020-10-09 08:50:00|17559|17557.5|17557.5|17556|17559|17557.5|17556.3|17554.8|1954
1602233700000|2020-10-09 08:55:00|17558.7|17557.2|17560.7|17559.2|17561.7|17560.2|17558.7|17557.2|3090
1602234000000|2020-10-09 09:00:00|17561.7|17560.2|17561.7|17560.2|17562.7|17561.2|17559.7|17558.2|3172
1602234300000|2020-10-09 09:05:00|17562|17560.5|17564.7|17563.2|17565.3|17563.8|17561.7|17560.2|4337
1602234600000|2020-10-09 09:10:00|17565.3|17563.8|17564.7|17563.2|17565.7|17564.2|17563.7|17562.2|3726
1602234900000|2020-10-09 09:15:00|17565.7|17564.2|17563.7|17562.2|17567.7|17566.2|17562.7|17561.2|2306
1602235200000|2020-10-09 09:20:00|17562.7|17561.2|17561.7|17560.2|17562.7|17561.2|17560.7|17559|2164
1602235500000|2020-10-09 09:25:00|17561.9|17559.2|17560.5|17559|17561.9|17560.2|17559.5|17558|4329
1602235800000|2020-10-09 09:30:00|17561.4|17559.9|17559.5|17558|17561.4|17559.9|17557.5|17556|1885
1602236100000|2020-10-09 09:35:00|17559.6|17558.1|17558.6|17557.1|17559.6|17558.1|17557.6|17556.1|2433
1602236400000|2020-10-09 09:40:00|17559.6|17558.1|17557.6|17556.1|17559.6|17558.1|17557.6|17556.1|2328
1602236700000|2020-10-09 09:45:00|17556.6|17555.1|17557.6|17556.1|17558.6|17557.1|17556.6|17555.1|3012
1602237000000|2020-10-09 09:50:00|17556.6|17555.1|17558.6|17557.1|17558.6|17557.1|17555.6|17554.1|1950
1602237300000|2020-10-09 09:55:00|17557.6|17556.1|17558.6|17557.1|17559.2|17557.7|17557.6|17556.1|1389
1602237600000|2020-10-09 10:00:00|17557.9|17556.4|17556.6|17555.1|17558.6|17557.1|17555.6|17554.1|2557
1602237900000|2020-10-09 10:05:00|17555.6|17554.1|17555.6|17554.1|17556.6|17555.1|17555.6|17554.1|1126
1602238200000|2020-10-09 10:10:00|17554.6|17553.1|17553.6|17552.1|17554.6|17553.1|17553.6|17552.1|1702
1602238500000|2020-10-09 10:15:00|17554.6|17553.1|17554.6|17553.1|17554.6|17553.1|17553.6|17551.9|1951
1602238800000|2020-10-09 10:20:00|17555.3|17553.8|17555.6|17554.1|17556.6|17555.1|17554.6|17553.1|1272
1602239100000|2020-10-09 10:25:00|17556.3|17554.8|17557.6|17556.1|17558.3|17556.8|17555.6|17554.1|1218
1602239400000|2020-10-09 10:30:00|17557.7|17556.2|17556.7|17555.2|17557.7|17556.2|17556.7|17555.2|881
1602239700000|2020-10-09 10:35:00|17555.7|17554.2|17556.7|17555.2|17556.7|17555.2|17555.7|17554.2|825
1602240000000|2020-10-09 10:40:00|17555.7|17554.2|17555.7|17554.2|17555.7|17554.2|17555.7|17554.2|718
1602240300000|2020-10-09 10:45:00|17556.7|17555.2|17559.7|17558.2|17559.7|17558.2|17555.7|17554.2|1597
1602240600000|2020-10-09 10:50:00|17560.7|17559.2|17561.5|17560|17561.5|17560|17559.7|17558.2|1695
1602240900000|2020-10-09 10:55:00|17562.3|17560.8|17562.4|17560.9|17563.2|17561.7|17561.5|17560|1973
1602241200000|2020-10-09 11:00:00|17563.2|17561.7|17560.5|17559|17565.5|17564|17557.5|17556|3897
1602241500000|2020-10-09 11:05:00|17559.5|17558|17559.5|17558|17560.5|17559|17558.5|17557|1626
1602241800000|2020-10-09 11:10:00|17558.5|17557|17558.6|17557.1|17558.6|17557.1|17556.5|17555|1906
1602242100000|2020-10-09 11:15:00|17557.6|17556.1|17556.6|17555.1|17558.6|17557.1|17556.6|17555.1|643
1602242400000|2020-10-09 11:20:00|17555.6|17554.1|17557.4|17555.9|17558.4|17556.9|17555.6|17554.1|1032
1602242700000|2020-10-09 11:25:00|17558.4|17556.9|17558.4|17556.9|17559.4|17557.9|17557.4|17555.9|1337
1602243000000|2020-10-09 11:30:00|17557.8|17556.3|17555.4|17553.9|17558.4|17556.9|17555.4|17553.9|940
1602243300000|2020-10-09 11:35:00|17556.4|17554.9|17556.4|17554.9|17557.4|17555.9|17555.8|17554.3|1435
1602243600000|2020-10-09 11:40:00|17557.4|17555.9|17559.8|17558.3|17559.8|17558.3|17557.4|17555.9|749
1602243900000|2020-10-09 11:45:00|17559.4|17557.3|17558.8|17557.3|17560|17558.3|17557.8|17556.3|779
1602244200000|2020-10-09 11:50:00|17559.8|17558.3|17557.8|17556.3|17559.8|17558.3|17557.8|17556.3|1442
1602244500000|2020-10-09 11:55:00|17556.8|17555.3|17556.8|17555.3|17557.8|17556.3|17554.8|17553.3|1909
1602244800000|2020-10-09 12:00:00|17557.8|17556.3|17555.8|17554.3|17558.8|17557.3|17554.8|17553.3|1372
1602245100000|2020-10-09 12:05:00|17556.8|17555.3|17558.8|17557.3|17558.8|17557.3|17555.8|17554.3|1740
1602245400000|2020-10-09 12:10:00|17559.8|17558.3|17562.8|17561.3|17562.8|17561.3|17558.8|17557.3|1841
1602245700000|2020-10-09 12:15:00|17561.8|17560.3|17558.8|17557.3|17562.8|17561.3|17557.8|17556.3|2379
1602246000000|2020-10-09 12:20:00|17557.8|17556.3|17562.8|17561.3|17564.8|17563.3|17557.8|17556.3|3085
1602246300000|2020-10-09 12:25:00|17562.2|17560.7|17560.9|17559.4|17564|17562.4|17560.9|17559.4|1860
1602246600000|2020-10-09 12:30:00|17560.2|17558.7|17557.9|17556.4|17560.9|17559.4|17556.9|17555.4|3034
1602246900000|2020-10-09 12:35:00|17556.9|17555.4|17549.9|17548.4|17557.9|17556.4|17548.7|17547.2|3239
1602247200000|2020-10-09 12:40:00|17548.7|17547.2|17551.9|17550.4|17553.9|17552.4|17548.7|17547.2|2733
1602247500000|2020-10-09 12:45:00|17550.9|17549.4|17553.9|17552.4|17555.9|17554.4|17550.7|17549.2|3282
1602247800000|2020-10-09 12:50:00|17554.9|17553.4|17552.9|17551.4|17554.9|17553.4|17552.9|17551.4|2030
1602248100000|2020-10-09 12:55:00|17552.1|17550.6|17553.9|17552.4|17553.9|17552.4|17551.9|17550.4|1253
1602248400000|2020-10-09 13:00:00|17552.9|17551.4|17554.9|17553.4|17556.9|17555.4|17552.9|17551.4|3254
1602248700000|2020-10-09 13:05:00|17555.9|17554.4|17551.9|17550.4|17556.9|17555.4|17551.9|17550.4|1154
1602249000000|2020-10-09 13:10:00|17550.9|17549.4|17550.9|17549.4|17551.9|17550.4|17549.8|17548.3|2338
1602249300000|2020-10-09 13:15:00|17550.8|17549.3|17555.9|17554.4|17555.9|17554.4|17549.8|17548.3|2227
1602249600000|2020-10-09 13:20:00|17554.9|17553.4|17553|17551.5|17556.9|17555.4|17552|17550.5|1290
1602249900000|2020-10-09 13:25:00|17554|17552.5|17553|17551.5|17554|17552.5|17549.8|17548.3|2118
1602250200000|2020-10-09 13:30:00|17553.3|17551.8|17549.8|17548.3|17554|17552.5|17546.8|17545.3|2922
1602250500000|2020-10-09 13:35:00|17548.8|17547.3|17547.8|17546.3|17550.8|17549.3|17546.8|17545.3|1721
1602250800000|2020-10-09 13:40:00|17548.8|17547.3|17552|17550.5|17553|17551.5|17548.8|17546.3|1637
1602251100000|2020-10-09 13:45:00|17553|17551.5|17555|17553.5|17555|17553.5|17553|17551.5|1074
1602251400000|2020-10-09 13:50:00|17555.8|17553.3|17557|17555.5|17559|17557.5|17553|17551.5|3236
1602251700000|2020-10-09 13:55:00|17558|17556.5|17559|17557.5|17559|17557.5|17556|17554.5|1641
1602252000000|2020-10-09 14:00:00|17560|17558.5|17562|17560.5|17562|17560.5|17557|17555.5|4858
1602252300000|2020-10-09 14:05:00|17561|17559.5|17564|17562.5|17564|17562.5|17561|17559.5|2716
1602252600000|2020-10-09 14:10:00|17563|17561.5|17563|17561.5|17565|17563.5|17562|17560.5|2718
1602252900000|2020-10-09 14:15:00|17562|17560.5|17562.1|17560.6|17563.1|17561.6|17560|17558.5|3538
1602253200000|2020-10-09 14:20:00|17561.1|17559.6|17558.1|17556.6|17562.1|17560.6|17558.1|17556.6|3220
1602253500000|2020-10-09 14:25:00|17557.4|17555.9|17559.1|17557.6|17560.1|17558.6|17557.1|17555.6|2714
1602253800000|2020-10-09 14:30:00|17558.1|17556.6|17559.1|17557.6|17559.1|17557.6|17555.1|17553.6|2036
1602254100000|2020-10-09 14:35:00|17560.1|17558.6|17562.1|17560.6|17563.3|17561.6|17560.1|17558.6|1940
1602254400000|2020-10-09 14:40:00|17562.7|17561.2|17559.1|17557.6|17564.1|17562.6|17559.1|17557.6|3267
1602254700000|2020-10-09 14:45:00|17560.1|17558.6|17557.1|17555.6|17562.1|17560.6|17557.1|17555.4|1386
1602255000000|2020-10-09 14:50:00|17557.9|17555.4|17552.9|17551.4|17558.3|17556.6|17551.9|17550.4|3590
1602255300000|2020-10-09 14:55:00|17552.6|17551.1|17551|17549.5|17557.1|17555.6|17551|17549.5|3707
1602255600000|2020-10-09 15:00:00|17550.3|17548.8|17552|17550.5|17554.1|17552.6|17549|17547.5|4597
1602255900000|2020-10-09 15:05:00|17551.3|17549.8|17553|17551.5|17553|17551.5|17549|17547.5|2952
1602256200000|2020-10-09 15:10:00|17552.3|17550.8|17550|17548.5|17553|17551.5|17549|17547.5|2604
1602256500000|2020-10-09 15:15:00|17551|17549.5|17553|17551.5|17553|17551.5|17550.8|17549.3|2092
1602256800000|2020-10-09 15:20:00|17552.8|17550.3|17549|17547.5|17554|17552.5|17549|17547.3|3473
1602257100000|2020-10-09 15:25:00|17549.6|17548.1|17549|17547.5|17550|17548.5|17547|17545.5|2027
1602257400000|2020-10-09 15:30:00|17549.7|17548.2|17546|17544.5|17550|17548.5|17546|17544.5|2296
1602257700000|2020-10-09 15:35:00|17546.4|17544.9|17546|17544.5|17548|17546.5|17546|17544.5|961
1602258000000|2020-10-09 15:40:00|17545.4|17543.9|17542.9|17541.4|17545.4|17543.9|17541.8|17540.3|3091
1602258300000|2020-10-09 15:45:00|17542.2|17540.7|17536.5|17535|17542.2|17540.7|17536.3|17534.8|4817
1602258600000|2020-10-09 15:50:00|17536.2|17534.7|17531.4|17529.9|17536.2|17534.7|17530.4|17528.9|3682
1602258900000|2020-10-09 15:55:00|17532.4|17530.9|17537.5|17536|17537.5|17536|17529.4|17527.9|3224
1602259200000|2020-10-09 16:00:00|17536.5|17535|17532.4|17530.9|17537.5|17536|17531.4|17529.9|3547
1602259500000|2020-10-09 16:05:00|17533.5|17532|17537.6|17536.1|17537.6|17536.1|17532.4|17530.9|1538
1602259800000|2020-10-09 16:10:00|17538.6|17537.1|17536.6|17535.1|17539.6|17538.1|17535.6|17534.1|826
1602260100000|2020-10-09 16:15:00|17537.6|17536.1|17535.6|17534.1|17537.6|17536.1|17535.6|17533.9|557
1602260400000|2020-10-09 16:20:00|17534.6|17533.1|17531.4|17529.9|17534.6|17533.1|17531.4|17529.9|550
1602260700000|2020-10-09 16:25:00|17532.1|17530.6|17538.6|17537.1|17538.6|17537.1|17531.4|17529.9|1490
1602261000000|2020-10-09 16:30:00|17537.6|17536.1|17534.6|17533.1|17537.6|17536.1|17533.4|17531.9|713
1602261300000|2020-10-09 16:35:00|17533.8|17532.3|17535.4|17533.9|17535.6|17533.9|17533.4|17531.9|976
1602261600000|2020-10-09 16:40:00|17536.6|17534.1|17538.6|17537.1|17539.6|17537.1|17535.4|17533.8|636
1602261900000|2020-10-09 16:45:00|17537.6|17536.1|17538.6|17537.1|17538.8|17537.1|17537.6|17536.1|613
1602262200000|2020-10-09 16:50:00|17539|17537.5|17539.6|17538.1|17539.6|17538.1|17538.6|17537|334
1602262500000|2020-10-09 16:55:00|17538.6|17537.1|17538.6|17537.1|17539.6|17538.1|17538.6|17537|234
1602262800000|2020-10-09 17:00:00|||||||||54
1602263100000|2020-10-09 17:05:00|17539.6|17538.1|17537.7|17536.2|17539.7|17538.2|17536.5|17535|357
1602263400000|2020-10-09 17:10:00|17536.5|17535.2|17537.7|17536.2|17537.7|17536.2|17536.5|17535|398
1602263700000|2020-10-09 17:15:00|17537|17535.5|17537.7|17536.2|17538.7|17537.2|17536.5|17535|154
1602264000000|2020-10-09 17:20:00|17538.7|17536.4|17538.7|17537.2|17539.9|17538.2|17537.9|17536.2|85
1602264300000|2020-10-09 17:25:00|17537.7|17536.2|17538.7|17537.2|17538.9|17537.2|17537.7|17536.2|154
1602264600000|2020-10-09 17:30:00|||||||||89
1602264900000|2020-10-09 17:35:00|17539.7|17538.2|17538.7|17537.2|17539.7|17538.2|17537.7|17536.2|196
1602265200000|2020-10-09 17:40:00|17537.7|17536.2|17537.7|17536.2|17538.7|17537.2|17535.5|17534|72
1602265500000|2020-10-09 17:45:00|17536.7|17535.2|17537.7|17536.2|17538.9|17537.2|17536.5|17535|94
1602265800000|2020-10-09 17:50:00|17538.1|17536.6|17538.7|17537.2|17538.9|17537.2|17537.7|17536.1|50
1602266100000|2020-10-09 17:55:00|17539.4|17537.9|17540.7|17539.2|17540.7|17539.2|17538.7|17537.2|166
1602266400000|2020-10-09 18:00:00|17541.7|17540.2|17541.8|17540.3|17541.9|17540.3|17540.7|17539.2|341
1602266700000|2020-10-09 18:05:00|17542.8|17541.3|17542.8|17541.3|17542.8|17541.3|17541.8|17540.3|323
1602267000000|2020-10-09 18:10:00|17541.8|17540.3|17542.8|17541.3|17543.8|17542.3|17541.8|17540.3|255
1602267300000|2020-10-09 18:15:00|17543.8|17542.3|17543.8|17542.3|17544|17542.3|17542.8|17541.1|360
1602267600000|2020-10-09 18:20:00|17542.8|17541.3|17543.8|17542.3|17543.8|17542.3|17542.8|17541.3|163
1602267900000|2020-10-09 18:25:00|17542.8|17541.3|17545.8|17544.3|17545.8|17544.3|17542.8|17541.3|457
1602268200000|2020-10-09 18:30:00|17544.8|17543.3|17545.8|17544.3|17545.8|17544.3|17544.8|17543.3|365
1602268500000|2020-10-09 18:35:00|17545.2|17543.7|17547.8|17546.3|17547.8|17546.3|17545.2|17543.7|376
1602268800000|2020-10-09 18:40:00|17548.6|17546.1|17547.8|17545.3|17548.8|17547.3|17546.8|17545.3|248
1602269100000|2020-10-09 18:45:00|17547|17545.5|17547.8|17545.3|17548.8|17547.3|17545.8|17544.3|412
1602269400000|2020-10-09 18:50:00|17546.8|17546|17547.8|17546.3|17548.3|17546.3|17546.8|17545.3|81
1602269700000|2020-10-09 18:55:00|17548.8|17547.3|17546.9|17545.4|17549.8|17547.8|17546.9|17545.4|421
1602270000000|2020-10-09 19:00:00|17547.5|17546|17546.9|17545.4|17547.9|17546.4|17546.9|17545.4|113
1602270300000|2020-10-09 19:05:00|17547.9|17546.4|17547.9|17546.4|17548.9|17547.4|17546.9|17545.4|482
1602270600000|2020-10-09 19:10:00|17546.9|17545.4|17546.9|17545.4|17546.9|17545.4|17546.9|17545.4|26
1602270900000|2020-10-09 19:15:00|17545.9|17544.4|17545.9|17544.4|17545.9|17544.4|17545.9|17544.4|37
1602271200000|2020-10-09 19:20:00|17546.9|17545.4|17545.9|17544.4|17546.9|17545.4|17545.9|17544.4|170
1602271500000|2020-10-09 19:25:00|||||||||92
1602271800000|2020-10-09 19:30:00|17546.6|17545.1|17546.9|17545.4|17546.9|17545.4|17545.9|17544.4|232
1602272100000|2020-10-09 19:35:00|17547.9|17546.4|17547.9|17546.4|17547.9|17546.4|17547.9|17546.4|89
1602272400000|2020-10-09 19:40:00|17546.9|17545.4|17546.9|17545.4|17546.9|17545.4|17546.9|17545.4|161
1602272700000|2020-10-09 19:45:00|17547.9|17546.4|17548.9|17547.4|17548.9|17547.4|17546.9|17545.3|140
1602273000000|2020-10-09 19:50:00|17548.3|17546.8|17548.9|17547.4|17549.9|17548.4|17547.9|17546.4|416
1602273300000|2020-10-09 19:55:00|17549|17547.5|17550|17548.5|17550|17548.5|17549|17547.5|645
1602482700000|2020-10-12 06:05:00|17563.1|17561.6|17562.1|17560.6|17563.1|17561.6|17560.1|17558.4|984
1602483000000|2020-10-12 06:10:00|17563.1|17561|17564.1|17562.6|17564.1|17562.6|17562.1|17560.6|440
1602483300000|2020-10-12 06:15:00|17564.7|17563.2|17566.1|17564.6|17566.1|17564.6|17564.1|17562.6|638
1602483600000|2020-10-12 06:20:00|17567.1|17564.8|17565.1|17563.6|17567.3|17565.6|17564.1|17562.6|631
1602483900000|2020-10-12 06:25:00|17564.1|17562.6|17566.1|17564.6|17566.1|17564.6|17564.1|17562.6|465
1602484200000|2020-10-12 06:30:00|17566.8|17565.3|17562.1|17560.6|17567.1|17565.3|17561.1|17559.6|781
1602484500000|2020-10-12 06:35:00|17563.1|17561.6|17565.1|17563.6|17565.3|17563.6|17563.1|17561.3|1088
1602484800000|2020-10-12 06:40:00|17564.1|17562.6|17566.2|17564.7|17566.2|17564.7|17563.1|17561.6|606
1602485100000|2020-10-12 06:45:00|17565.5|17564|17563.2|17561.7|17567.2|17565.7|17563.2|17561.7|1173
1602485400000|2020-10-12 06:50:00|17564.2|17562.7|17561.2|17559.7|17564.2|17562.7|17561.2|17559.7|734
1602485700000|2020-10-12 06:55:00|17562.2|17560.7|17564.2|17562.7|17565.2|17563.7|17562.2|17560.7|1006
1602486000000|2020-10-12 07:00:00|17565.2|17563.7|17568.2|17566.7|17569.2|17567.7|17564.2|17562.7|2514
1602486300000|2020-10-12 07:05:00|17569.2|17567.7|17568.2|17566.7|17570.2|17568.7|17568.2|17565.7|1664
1602486600000|2020-10-12 07:10:00|17567.2|17565.7|17565.2|17563.7|17569.2|17567.7|17564.2|17562.7|2355
1602486900000|2020-10-12 07:15:00|17564.2|17562.7|17561.2|17559.7|17564.2|17562.7|17561.2|17559.7|1560
1602487200000|2020-10-12 07:20:00|17562|17560.5|17562.2|17560.7|17566.2|17564.7|17561.2|17559.7|1549
1602487500000|2020-10-12 07:25:00|17561.2|17559.7|17560.2|17558.7|17561.2|17559.7|17560|17558.5|1438
1602487800000|2020-10-12 07:30:00|17559.2|17557.7|17556.2|17554.7|17560.2|17558.7|17555.2|17553.7|1631
1602488100000|2020-10-12 07:35:00|17555.2|17553.7|17553.3|17551.8|17555.2|17553.7|17551.2|17549.7|2154
1602488400000|2020-10-12 07:40:00|17554.3|17552.8|17548.3|17546.8|17554.3|17552.8|17547.3|17545.8|2132
1602488700000|2020-10-12 07:45:00|17548.9|17547.4|17553.9|17552.4|17555.9|17554.4|17548.9|17547.4|2182
1602489000000|2020-10-12 07:50:00|17554.9|17553.4|17556.9|17555.4|17556.9|17555.4|17553.9|17552.4|1718
1602489300000|2020-10-12 07:55:00|17557.3|17555.8|17559.9|17558.4|17560.9|17559.4|17556.9|17555.4|1954
1602489600000|2020-10-12 08:00:00|17560.5|17559|17559.9|17558.4|17562.9|17561.4|17558.9|17557.4|2095
1602489900000|2020-10-12 08:05:00|17560.7|17559.2|17561.9|17560.4|17562.9|17561.4|17560.7|17559.2|1531
1602490200000|2020-10-12 08:10:00|17562.3|17560.8|17561.9|17560.4|17562.9|17561.4|17559.9|17558.4|1888
1602490500000|2020-10-12 08:15:00|17562.6|17561.1|17563.9|17562.4|17564.9|17563.4|17562.6|17561.1|1733
1602490800000|2020-10-12 08:20:00|17564.8|17562.3|17564.1|17561.6|17565.9|17564.4|17562.1|17560.6|2475
1602491100000|2020-10-12 08:25:00|17563.1|17562.6|17566.1|17564.6|17566.1|17564.6|17563.1|17562.6|1218
1602491400000|2020-10-12 08:30:00|17566.2|17564.7|17563.2|17561.7|17566.2|17564.7|17563.2|17561.7|1336
1602491700000|2020-10-12 08:35:00|17564.2|17562.7|17566.2|17564.7|17567.2|17565.7|17563.2|17561.7|1184
1602492000000|2020-10-12 08:40:00|17565.2|17563.7|17566.4|17564.9|17568.2|17566.7|17565.2|17563.7|1983
1602492300000|2020-10-12 08:45:00|17565.4|17563.9|17565.4|17563.9|17565.6|17563.9|17564.4|17562.9|667
1602492600000|2020-10-12 08:50:00|17564.4|17562.9|17565.4|17563.9|17566.4|17564.9|17563.4|17561.9|1490
1602492900000|2020-10-12 08:55:00|17564.4|17562.9|17564.4|17562.9|17565.4|17563.9|17564.4|17562.9|615
1602493200000|2020-10-12 09:00:00|17565.4|17563.9|17563.4|17561.9|17565.4|17563.9|17562.4|17560.9|1411
1602493500000|2020-10-12 09:05:00|17564.4|17562.9|17564.4|17562.9|17565.4|17563.9|17562.4|17560.9|3033
1602493800000|2020-10-12 09:10:00|17565.4|17563.9|17565.4|17563.9|17565.4|17563.9|17564.4|17562.9|879
1602494100000|2020-10-12 09:15:00|17566.4|17564.1|17565.4|17563.9|17566.4|17564.1|17564.4|17562.9|914
1602494400000|2020-10-12 09:20:00|17564.4|17562.9|17564.4|17562.9|17565.4|17563.9|17564.4|17562.7|650
1602494700000|2020-10-12 09:25:00|17565.4|17563.9|17568.4|17566.9|17568.4|17566.9|17565.4|17563.9|2222
1602495000000|2020-10-12 09:30:00|17569.4|17567.9|17572.5|17571|17572.5|17571|17568.4|17566.9|2483
1602495300000|2020-10-12 09:35:00|17573.1|17571.6|17569.5|17568|17573.5|17572|17569.5|17568|3869
1602495600000|2020-10-12 09:40:00|17567.5|17566|17568.5|17567|17568.5|17567|17567.5|17566|1268
1602495900000|2020-10-12 09:45:00|17567.5|17566|17568.5|17567|17569.1|17567.6|17566.5|17565|1710
1602496200000|2020-10-12 09:50:00|17567.5|17566|17567.5|17566|17567.5|17566|17566.9|17565.4|964
1602496500000|2020-10-12 09:55:00|17566.5|17565|17569.5|17568|17570.5|17569|17565.5|17564|1912
1602496800000|2020-10-12 10:00:00|17570.5|17569|17567.5|17566|17570.5|17569|17567.5|17566|1415
1602497100000|2020-10-12 10:05:00|17568.5|17567|17568.5|17567|17569.5|17568|17568.5|17567|899
1602497400000|2020-10-12 10:10:00|17568.1|17566.6|17566.5|17565|17568.7|17567|17566.5|17565|2298
1602497700000|2020-10-12 10:15:00|17565.5|17564|17564.5|17563|17566.5|17565|17563.5|17562|1473
1602498000000|2020-10-12 10:20:00|17565.5|17564|17564.5|17563|17565.5|17564|17563.5|17562|2016
1602498300000|2020-10-12 10:25:00|17563.5|17562|17563.5|17562|17565.5|17563.9|17562.5|17560.9|1823
1602498600000|2020-10-12 10:30:00|17563.6|17562.1|17562.6|17561.1|17564.6|17563.1|17562.6|17561.1|2439
1602498900000|2020-10-12 10:35:00|17562.4|17560.9|17564.6|17563.1|17564.8|17563.1|17561.6|17560.1|2897
1602499200000|2020-10-12 10:40:00|17565.6|17564.1|17565.6|17564.1|17566.6|17565.1|17564.6|17563.1|1087
1602499500000|2020-10-12 10:45:00|17566|17564.5|17563.6|17562.1|17566.6|17565.1|17563.6|17562.1|2017
1602499800000|2020-10-12 10:50:00|17563.2|17561.7|17561.6|17560.1|17563.6|17562.1|17561.6|17560.1|1158
1602500100000|2020-10-12 10:55:00|17561|17559.5|17559.6|17558.1|17561|17559.5|17557.6|17556.1|3025
1602500400000|2020-10-12 11:00:00|17560.6|17559.1|17560.6|17559.1|17562.8|17561.1|17559.6|17558.1|2228
1602500700000|2020-10-12 11:05:00|17559.6|17558.1|17562.8|17561.3|17562.8|17561.3|17559.4|17557.9|2094
1602501000000|2020-10-12 11:10:00|17563.4|17561.9|17564.8|17563.3|17565|17563.3|17563.4|17561.9|1038
1602501300000|2020-10-12 11:15:00|17564.2|17562.7|17562.8|17561.3|17564.8|17563.3|17562.8|17561.3|1648
1602501600000|2020-10-12 11:20:00|17563.4|17561.9|17563.8|17562.3|17564.8|17563.3|17562.8|17561.3|1071
1602501900000|2020-10-12 11:25:00|17564.5|17563|17563.8|17562.3|17565.8|17564.3|17562.8|17561.3|2852
1602502200000|2020-10-12 11:30:00|17564|17562.5|17563.9|17562.4|17564.8|17563.3|17562.8|17561.3|1103
1602502500000|2020-10-12 11:35:00|17563.5|17562|17564.9|17563.4|17564.9|17563.4|17562.9|17561.4|956
1602502800000|2020-10-12 11:40:00|17563.9|17562.4|17563.9|17562.4|17564.9|17563.4|17563.9|17562.4|742
1602503100000|2020-10-12 11:45:00|17564.9|17563.4|17563.9|17562.4|17564.9|17563.4|17563.9|17562.2|1144
1602503400000|2020-10-12 11:50:00|17562.9|17561.4|17563.9|17562.4|17563.9|17562.4|17562.9|17561.4|1508
1602503700000|2020-10-12 11:55:00|17562.9|17561.4|17564.9|17563.4|17564.9|17563.4|17562.9|17561.4|637
1602504000000|2020-10-12 12:00:00|17565.5|17564|17564.9|17563.4|17565.9|17564.4|17564.9|17563.4|1659
1602504300000|2020-10-12 12:05:00|17565.9|17564.4|17564.9|17563.4|17565.9|17564.4|17563.9|17562.4|1342
1602504600000|2020-10-12 12:10:00|||||||||390
1602504900000|2020-10-12 12:15:00|17563.9|17562.4|17564.9|17563.4|17566.9|17565.4|17563.9|17562.4|1221
1602505200000|2020-10-12 12:20:00|17565.9|17564.4|17568.9|17567.4|17568.9|17567.4|17565.9|17564.4|3345
1602505500000|2020-10-12 12:25:00|17569.9|17568.4|17569|17567.5|17569.9|17568.4|17567.9|17566.4|1519
1602505800000|2020-10-12 12:30:00|17570|17568.5|17572|17570.5|17572|17570.5|17569|17567.5|2777
1602506100000|2020-10-12 12:35:00|17571.6|17570.1|17571|17569.5|17573|17571.5|17571|17569.5|1807
1602506400000|2020-10-12 12:40:00|17572|17570.5|17570|17568.5|17573|17571.5|17570|17568.5|2096
1602506700000|2020-10-12 12:45:00|17569|17567.5|17570|17568.5|17570|17568.5|17568|17566.5|381
1602507000000|2020-10-12 12:50:00|17569.2|17567.7|17569|17567.5|17573|17571.5|17568.8|17566.5|1589
1602507300000|2020-10-12 12:55:00|17570|17568.5|17573|17571.5|17574|17572.5|17570|17568.5|1733
1602507600000|2020-10-12 13:00:00|17574|17571.7|17575|17573.5|17575|17573.5|17573|17571.5|1865
1602507900000|2020-10-12 13:05:00|17574|17572.5|17574|17572.5|17574|17572.5|17573|17571.5|1791
1602508200000|2020-10-12 13:10:00|17573|17571.5|17574|17572.5|17575|17573.5|17573|17571.5|1563
1602508500000|2020-10-12 13:15:00|17573|17571.5|17573|17571.5|17575|17573.5|17572|17570.5|1457
1602508800000|2020-10-12 13:20:00|17572|17570.5|17573|17571.5|17574|17572.5|17572|17570.5|1129
1602509100000|2020-10-12 13:25:00|17572.4|17570.9|17572.1|17570.6|17573.1|17571.6|17572.1|17570.6|1661
1602509400000|2020-10-12 13:30:00|17573.1|17571.6|17573.1|17571.6|17573.1|17571.6|17573.1|17571.6|795
1602509700000|2020-10-12 13:35:00|17572.1|17570.6|17573.1|17571.6|17573.1|17571.6|17572.1|17570.6|990
1602510000000|2020-10-12 13:40:00|17572.1|17570.6|17572.1|17570.6|17572.1|17570.6|17572.1|17570.6|605
1602510300000|2020-10-12 13:45:00|17571.1|17569.6|17572.1|17570.6|17572.1|17570.6|17571.1|17569.6|1407
1602510600000|2020-10-12 13:50:00|17571.5|17570|17572.1|17570.6|17572.1|17570.6|17570.1|17568.6|1568
1602510900000|2020-10-12 13:55:00|17571.5|17570|17571.1|17569.6|17572.1|17570.6|17571.1|17569.6|845
1602511200000|2020-10-12 14:00:00|17572.1|17570.6|17572.1|17570.6|17572.1|17570.6|17571.1|17569.6|891
1602511500000|2020-10-12 14:05:00|17571.1|17569.6|17572.1|17570.6|17572.1|17570.6|17571.1|17569.6|849
1602511800000|2020-10-12 14:10:00|17571.1|17569.6|17570.1|17568.6|17571.1|17569.6|17570.1|17568.6|1726
1602512100000|2020-10-12 14:15:00|17569.5|17568|17569.1|17567.6|17570.1|17568.6|17569.1|17567.6|2078
1602512400000|2020-10-12 14:20:00|17570.1|17568.6|17569.2|17567.7|17570.8|17569.3|17569.2|17567.7|884
1602512700000|2020-10-12 14:25:00|||||||||410
1602513000000|2020-10-12 14:30:00|17570.2|17568.7|17569.2|17567.7|17570.2|17568.7|17569.2|17567.7|1284
1602513300000|2020-10-12 14:35:00|17570.2|17568.7|17572.2|17570.7|17572.8|17571.3|17570.2|17568.7|2381
1602513600000|2020-10-12 14:40:00|17571.2|17569.7|17571.2|17569.7|17571.2|17569.7|17571.2|17569.7|1010
1602513900000|2020-10-12 14:45:00|17572|17569.5|17571.2|17569.7|17572.2|17570.7|17571.2|17569.5|913
1602514200000|2020-10-12 14:50:00|17570.2|17568.7|17571.2|17569.7|17571.2|17569.7|17570.2|17568.7|847
1602514500000|2020-10-12 14:55:00|17572.2|17570.7|17571.2|17569.7|17572.2|17570.7|17571.2|17569.7|995
1602514800000|2020-10-12 15:00:00|17572.2|17570.7|17571.2|17569.7|17572.2|17570.7|17570.2|17568.7|1914
1602515100000|2020-10-12 15:05:00|17570.2|17568.7|17568.2|17566.7|17571.2|17569.7|17568.2|17566.7|1479
1602515400000|2020-10-12 15:10:00|17569.2|17567.7|17569.2|17567.7|17570.2|17568.7|17567.2|17565.7|2271
1602515700000|2020-10-12 15:15:00|17568.2|17566.7|17569.2|17567.7|17569.2|17567.7|17568.2|17566.7|1112
1602516000000|2020-10-12 15:20:00|17569.3|17567.8|17570.3|17568.8|17572.3|17570.8|17569.3|17567.8|2944
1602516300000|2020-10-12 15:25:00|17571.3|17569.8|17572.3|17570.8|17572.3|17570.8|17570.3|17568.8|995
1602516600000|2020-10-12 15:30:00|17571.3|17569.8|17573.3|17571.8|17573.3|17571.8|17571.3|17569.8|1294
1602516900000|2020-10-12 15:35:00|17572.3|17570.8|17572.3|17570.8|17573.3|17571.8|17572.3|17570.8|512
1602517200000|2020-10-12 15:40:00|17573.3|17571.8|17572.3|17570.8|17573.3|17571.8|17572.3|17570.6|645
1602517500000|2020-10-12 15:45:00|17571.7|17570.2|17572.3|17570.8|17572.3|17570.8|17571.7|17570.2|369
1602517800000|2020-10-12 15:50:00|17571.3|17569.8|17572.3|17570.8|17572.3|17570.8|17571.3|17569.8|922
1602518100000|2020-10-12 15:55:00|17572.5|17571|17573.3|17571.8|17573.3|17571.8|17572.3|17570.8|669
1602518400000|2020-10-12 16:00:00|17572.9|17571.4|17573.3|17571.8|17573.5|17571.8|17571.3|17569.8|1872
1602518700000|2020-10-12 16:05:00|17572.7|17571.2|17572.3|17570.8|17572.7|17571.2|17572.3|17570.8|136
1602519000000|2020-10-12 16:10:00|17572.1|17570.6|17571.3|17569.8|17572.2|17570.7|17571.3|17569.7|596
1602519300000|2020-10-12 16:15:00|17572|17570.5|17572.2|17570.7|17572.2|17570.7|17572|17570.5|206
1602519600000|2020-10-12 16:20:00|17573|17571.5|17572.2|17570.7|17573|17571.5|17571.4|17569.7|601
1602519900000|2020-10-12 16:25:00|17571.4|17569.9|17571.4|17569.9|17572.2|17570.7|17571.4|17569.7|321
1602520200000|2020-10-12 16:30:00|||||||||130
1602520500000|2020-10-12 16:35:00|17571.6|17568.9|17570.4|17568.9|17571.6|17569.9|17570.4|17568.9|564
1602520800000|2020-10-12 16:40:00|17569.4|17567.9|17569.4|17567.9|17569.4|17567.9|17569.4|17567.9|342
1602521100000|2020-10-12 16:45:00|17568.4|17566.9|17568.4|17566.9|17568.4|17566.9|17568.4|17566.9|318
1602521400000|2020-10-12 16:50:00|17569.4|17567.9|17569.4|17567.9|17569.4|17567.9|17569.4|17567.9|557
1602521700000|2020-10-12 16:55:00|||||||||233
1602522000000|2020-10-12 17:00:00|17570.4|17568.9|17570.4|17568.9|17570.4|17568.9|17569.4|17567.9|467
1602522300000|2020-10-12 17:05:00|17571.4|17569.9|17571.4|17569.9|17571.4|17569.9|17571.4|17569.9|90
1602522600000|2020-10-12 17:10:00|17572.3|17569.8|17571.5|17570|17572.3|17570.8|17571.4|17569.8|97
1602522900000|2020-10-12 17:15:00|||||||||25
1602523200000|2020-10-12 17:20:00|17570.7|17569.2|17570.5|17569|17570.7|17569.2|17570.5|17569|43
1602523500000|2020-10-12 17:25:00|||||||||37
1602523800000|2020-10-12 17:30:00|||||||||41
1602524100000|2020-10-12 17:35:00|||||||||148
1602524400000|2020-10-12 17:40:00||17568||17569||17569||17568|80
1602524700000|2020-10-12 17:45:00|||||||||3
1602525000000|2020-10-12 17:50:00|||||||||47
1602525300000|2020-10-12 17:55:00|||||||||62
1602525600000|2020-10-12 18:00:00|17569.5|17568|17570.5|17569|17570.5|17569|17569.5|17568|97
1602526200000|2020-10-12 18:10:00|17570.6|17569.1|17570.6|17569.1|17570.6|17569.1|17570.6|17569.1|24
1602526500000|2020-10-12 18:15:00|||||||||1
1602526800000|2020-10-12 18:20:00|17571.6|17570.1|17571.6|17570.1|17571.6|17570.1|17571.6|17570.1|84
1602527100000|2020-10-12 18:25:00|17571|17569.5|17570.6|17569.1|17571|17569.5|17570.6|17569.1|182
1602527400000|2020-10-12 18:30:00|17571|17569.5|17571.6|17570.1|17571.6|17570.1|17571|17569.5|127
1602527700000|2020-10-12 18:35:00|||||||||16
1602528000000|2020-10-12 18:40:00|17572.4|17570.9|17572.4|17569.9|17572.4|17570.9|17571.9|17569.9|160
1602528300000|2020-10-12 18:45:00|17572.2|17570.9|17572.4|17570.9|17572.6|17570.9|17572.2|17569.9|16
1602528600000|2020-10-12 18:50:00|||||||||29
1602528900000|2020-10-12 18:55:00|17572.6|17571.1|17572.4|17570.9|17572.6|17571.1|17572.4|17570.9|343
1602529200000|2020-10-12 19:00:00|17573.3|17571.8|17572.5|17571|17573.3|17571.8|17572.4|17570.9|592
1602529500000|2020-10-12 19:05:00|||||||||38
1602529800000|2020-10-12 19:10:00|17573.3|17571.8|17573.3|17571.8|17573.3|17571.8|17573.3|17571.8|70
1602530100000|2020-10-12 19:15:00|||||||||171
1602530400000|2020-10-12 19:20:00|17572.5|17571|17572.5|17571|17572.5|17571|17572.5|17571|130
1602530700000|2020-10-12 19:25:00|||||||||37
1602531000000|2020-10-12 19:30:00|17573.3|17571.8|17574.7|17573.2|17574.7|17573.2|17573.3|17571.8|346
1602531300000|2020-10-12 19:35:00|||||||||2
1602531600000|2020-10-12 19:40:00|17573.7|17572.2|17573.7|17572.2|17573.7|17572.2|17573.7|17572.2|21
1602531900000|2020-10-12 19:45:00|17574.5|17573|17574.7|17573.2|17574.7|17573.2|17574.5|17573|151
1602532200000|2020-10-12 19:50:00|17575.7|17574.2|17573.7|17572.2|17575.7|17574.2|17573.7|17572.2|708
1602532500000|2020-10-12 19:55:00|17574.4|17572.9|17573.7|17572.2|17574.7|17573.2|17573.7|17571.9|495
1602569100000|2020-10-13 06:05:00|17575.4|17573.9|17577.4|17575.9|17578.6|17576.9|17575.4|17573.7|832
1602569400000|2020-10-13 06:10:00|17577.6|17576.1|17575.4|17573.9|17578.4|17576.9|17572.4|17570.9|1073
1602569700000|2020-10-13 06:15:00|17574.4|17572.9|17574.4|17572.9|17576.4|17574.9|17573.4|17571.9|863
1602570000000|2020-10-13 06:20:00|17575.4|17573.9|17578.5|17577|17578.5|17577|17575.4|17573.9|946
1602570300000|2020-10-13 06:25:00|17579.5|17578|17580.5|17579|17580.5|17579|17578.5|17577|670
1602570600000|2020-10-13 06:30:00|17580.9|17579.4|17579.7|17578.2|17582.5|17581|17579.7|17578.2|1351
1602570900000|2020-10-13 06:35:00|17580.7|17579.2|17580.7|17579.2|17581.7|17580.2|17579.7|17578|716
1602571200000|2020-10-13 06:40:00|17579.7|17578.2|17581.7|17580.2|17581.7|17580.2|17579.7|17578|501
1602571500000|2020-10-13 06:45:00|17582.7|17581.2|17583.7|17582.2|17585.7|17584.2|17582.7|17581.2|2116
1602571800000|2020-10-13 06:50:00|17583.1|17581.6|17581.7|17580.2|17583.1|17581.6|17580.7|17579.2|2282
1602572100000|2020-10-13 06:55:00|17580.7|17579.2|17581.7|17580.2|17582.7|17581.2|17580.7|17579.2|2457
1602572400000|2020-10-13 07:00:00|17582.3|17580.8|17585.7|17584.2|17586.7|17585.2|17582.3|17580.8|4896
1602572700000|2020-10-13 07:05:00|17586.7|17585.2|17586.7|17585.2|17586.9|17585.2|17585.7|17584.2|2577
1602573000000|2020-10-13 07:10:00|17585.7|17584.2|17584.7|17583.2|17586.7|17585.2|17584.7|17583.2|1533
1602573300000|2020-10-13 07:15:00|17585.4|17583.9|17587.7|17586.2|17587.7|17586.2|17584.7|17583.2|2538
1602573600000|2020-10-13 07:20:00|17587.9|17586.4|17586.8|17585.3|17587.9|17586.4|17585.8|17584.3|1745
1602573900000|2020-10-13 07:25:00|17585.8|17584.3|17586.8|17585.3|17587.8|17586.3|17585.8|17584.1|885
1602574200000|2020-10-13 07:30:00|17587.8|17586.3|17586.8|17585.3|17588.6|17587.1|17585.8|17584.3|3423
1602574500000|2020-10-13 07:35:00|17587.2|17585.7|17582.8|17581.3|17587.8|17586.3|17582.8|17581.3|2812
1602574800000|2020-10-13 07:40:00|17583.2|17581.7|17583.8|17582.3|17584.8|17583.3|17583.2|17581.7|1729
1602575100000|2020-10-13 07:45:00|17584.4|17582.9|17586.8|17585.3|17586.8|17585.3|17583.8|17582.3|1545
1602575400000|2020-10-13 07:50:00|17586.2|17584.7|17584.8|17583.3|17586.2|17584.7|17583.8|17582.3|1665
1602575700000|2020-10-13 07:55:00|17585.8|17584.3|17583.8|17582.3|17587|17585.3|17582.8|17581.3|2859
1602576000000|2020-10-13 08:00:00|17583.2|17581.7|17585.8|17584.3|17585.8|17584.3|17581.8|17580.3|4489
1602576300000|2020-10-13 08:05:00|17585.2|17583.7|17585.8|17584.3|17586.8|17585.3|17584.8|17583.3|2024
1602576600000|2020-10-13 08:10:00|17586.8|17585.3|17586.8|17585.3|17587.8|17586.3|17585.8|17584.3|767
1602576900000|2020-10-13 08:15:00|17587.8|17586.3|17589.9|17588.4|17590.5|17589|17586.8|17585.3|2844
1602577200000|2020-10-13 08:20:00|17588.9|17587.4|17585.1|17583.6|17589.9|17588.4|17585.1|17583.6|2856
1602577500000|2020-10-13 08:25:00|17586.1|17584.6|17583.1|17581.6|17586.1|17584.6|17583.1|17581.6|2380
1602577800000|2020-10-13 08:30:00|17582.1|17580.6|17583.9|17582.4|17586.9|17585.4|17582.1|17580.6|3881
1602578100000|2020-10-13 08:35:00|17583.5|17582|17586.9|17585.4|17586.9|17585.4|17582.9|17581.4|1936
1602578400000|2020-10-13 08:40:00|17585.9|17584.4|17587.1|17585.6|17587.3|17585.8|17585.9|17584.2|1240
1602578700000|2020-10-13 08:45:00|17588.1|17586.6|17585.1|17583.6|17588.1|17586.6|17584.7|17583.2|1212
1602579000000|2020-10-13 08:50:00|17586.1|17584.6|17583.1|17581.6|17587.1|17585.6|17582.1|17580.6|3539
1602579300000|2020-10-13 08:55:00|17583.7|17582.2|17582.1|17580.6|17584.1|17582.6|17580.1|17578.6|2595
1602579600000|2020-10-13 09:00:00|17583.1|17581.6|17584.1|17582.6|17586.1|17584.6|17582.1|17580.6|4395
1602579900000|2020-10-13 09:05:00|17583.1|17581.6|17583.1|17581.6|17585.1|17583.6|17583.1|17581.6|1082
1602580200000|2020-10-13 09:10:00|17582.1|17580.6|17580.1|17578.6|17582.1|17580.6|17579.1|17577.6|2525
1602580500000|2020-10-13 09:15:00|17580.8|17579.3|17581.2|17579.7|17582.2|17580.7|17580.1|17578.6|1260
1602580800000|2020-10-13 09:20:00|17582.2|17580.7|17582.2|17580.7|17583.2|17581.7|17582.2|17580.7|1634
1602581100000|2020-10-13 09:25:00|17583.2|17581.7|17582.2|17580.7|17583.2|17581.7|17582.2|17580.7|1914
1602581400000|2020-10-13 09:30:00|17581.2|17579.7|17583.2|17581.7|17583.4|17581.7|17579.2|17577.5|2299
1602581700000|2020-10-13 09:35:00|17582.2|17580.7|17579.2|17577.7|17583.2|17581.7|17579.2|17577.7|1807
1602582000000|2020-10-13 09:40:00|17580|17578.5|17578.2|17576.7|17580.2|17578.7|17577.2|17575.7|3074
1602582300000|2020-10-13 09:45:00|17579.2|17577.7|17579.2|17577.7|17580.2|17578.1|17577.2|17575.7|3165
1602582600000|2020-10-13 09:50:00|17578.6|17577.1|17578.2|17576.7|17579.6|17578.1|17577.2|17575.7|2793
1602582900000|2020-10-13 09:55:00|17577.2|17575.7|17576.2|17574.7|17579.2|17577.7|17575.2|17573.7|2743
1602583200000|2020-10-13 10:00:00|17577.2|17575.7|17579.2|17577.7|17580.2|17578.7|17574.2|17572.7|3279
1602583500000|2020-10-13 10:05:00|17578.6|17577.1|17580.2|17578.7|17580.4|17578.7|17578.2|17576.7|2964
1602583800000|2020-10-13 10:10:00|17579.2|17577.7|17579.2|17577.7|17580.2|17578.7|17579.2|17577.7|1372
1602584100000|2020-10-13 10:15:00|17579.9|17578.4|17574.3|17572.8|17580.3|17578.8|17573.3|17571.8|2205
1602584400000|2020-10-13 10:20:00|17573.3|17571.8|17574.3|17572.8|17574.3|17572.8|17573.3|17571.8|1177
1602584700000|2020-10-13 10:25:00|17574.9|17573.4|17573.3|17571.8|17575.3|17573.8|17572.3|17570.8|2431
1602585000000|2020-10-13 10:30:00|17572.3|17570.8|17574.1|17572.6|17576.1|17574.6|17572.1|17570.6|1754
1602585300000|2020-10-13 10:35:00|17573.1|17571.6|17577.1|17575.6|17577.1|17575.6|17573.1|17571.6|1338
1602585600000|2020-10-13 10:40:00|17576.1|17574.6|17576.1|17574.6|17577.1|17575.6|17575.1|17573.6|1063
1602585900000|2020-10-13 10:45:00|17576.7|17575.2|17575.1|17573.6|17577.1|17575.6|17575.1|17573.6|1525
1602586200000|2020-10-13 10:50:00|17574.5|17573|17575.9|17573.4|17576.1|17574.6|17574.1|17572.6|1280
1602586500000|2020-10-13 10:55:00|17575.1|17573.6|17575.1|17573.6|17577.1|17575.6|17575.1|17573.4|722
1602586800000|2020-10-13 11:00:00|17575.7|17574.2|17575.1|17573.6|17576.1|17574.6|17574.1|17572.6|780
1602587100000|2020-10-13 11:05:00|17576.1|17574.6|17573.2|17571.7|17577.1|17575.6|17573.1|17571.5|860
1602587400000|2020-10-13 11:10:00|||||||||652
1602587700000|2020-10-13 11:15:00|17574.2|17572.7|17574.2|17572.7|17574.6|17573.1|17574.2|17572.7|1178
1602588000000|2020-10-13 11:20:00|17573.2|17571.7|17574.2|17572.7|17575.2|17573.7|17573.2|17571.7|668
1602588300000|2020-10-13 11:25:00|17573.2|17571.7|17573.2|17571.7|17574.2|17572.7|17572.2|17570.7|2611
1602588600000|2020-10-13 11:30:00|17574.2|17572.7|17568.2|17566.7|17574.2|17572.7|17568.2|17566.7|2800
1602588900000|2020-10-13 11:35:00|17569.2|17567.7|17570.2|17568.7|17571.2|17569.7|17569.2|17567.7|1675
1602589200000|2020-10-13 11:40:00|17569.8|17567.7|17567.2|17565.7|17570.2|17568.7|17567.2|17565.7|3764
1602589500000|2020-10-13 11:45:00|17568.2|17566.7|17570.2|17568.7|17570.2|17568.7|17567.2|17565.5|1778
1602589800000|2020-10-13 11:50:00|17571.2|17569.7|17571.2|17569.7|17572.2|17570.7|17570.2|17568.7|2645
1602590100000|2020-10-13 11:55:00|17570.2|17568.7|17573.2|17571.7|17573.2|17571.7|17570.2|17568.7|1854
1602590400000|2020-10-13 12:00:00|17574.2|17572.7|17573.2|17571.7|17574.9|17573.4|17572.2|17570.7|2528
1602590700000|2020-10-13 12:05:00|17574.2|17572.7|17575.3|17573.8|17576.3|17574.8|17573.3|17571.3|2512
1602591000000|2020-10-13 12:10:00|17576.3|17574.6|17577.3|17575.8|17577.3|17575.8|17575.3|17573.8|3290
1602591300000|2020-10-13 12:15:00|17576.3|17574.8|17575.3|17573.8|17577.3|17575.8|17574.3|17572.6|2552
1602591600000|2020-10-13 12:20:00|17574.3|17572.8|17578.3|17576.8|17579.3|17577.8|17574.3|17572.8|3318
1602591900000|2020-10-13 12:25:00|17579.3|17577.8|17578.3|17576.8|17579.9|17578.4|17578.3|17576.8|1435
1602592200000|2020-10-13 12:30:00|17579.3|17577.8|17580.3|17578.8|17582.3|17580.8|17579.3|17577.8|2803
1602592500000|2020-10-13 12:35:00|17581.3|17579.8|17579.7|17578.2|17581.3|17579.8|17578.3|17576.8|1918
1602592800000|2020-10-13 12:40:00|17579.3|17577.8|17580.3|17578.8|17581.3|17579.8|17579.3|17577.8|1375
1602593100000|2020-10-13 12:45:00|17581.3|17579.8|17581.3|17579.8|17582.5|17580.8|17580.3|17578.8|1829
1602593400000|2020-10-13 12:50:00|17582.3|17580.8|17579.3|17577.8|17582.3|17580.8|17578.3|17576.8|2120
1602593700000|2020-10-13 12:55:00|17579.9|17578.4|17579.3|17577.8|17581.3|17579.8|17579.3|17577.6|1861
1602594000000|2020-10-13 13:00:00|17580.3|17578.8|17581.4|17579.9|17582.3|17580.8|17579.3|17577.8|1765
1602594300000|2020-10-13 13:05:00|17580.4|17578.9|17581.4|17579.9|17581.4|17579.9|17579.4|17577.9|1586
1602594600000|2020-10-13 13:10:00|17580.4|17578.9|17578.4|17576.9|17580.4|17578.9|17578.4|17575.9|1809
1602594900000|2020-10-13 13:15:00|17579.4|17577.9|17583.4|17581.9|17583.4|17581.9|17579.4|17577.9|1640
1602595200000|2020-10-13 13:20:00|17584.4|17582.9|17583.4|17581.9|17585.4|17583.9|17583.4|17581.9|2988
1602595500000|2020-10-13 13:25:00|17584.4|17582.9|17583.4|17581.9|17584.4|17582.9|17582.4|17580.9|2016
1602595800000|2020-10-13 13:30:00|17584|17582.5|17584.6|17583.1|17586.6|17585.1|17583.4|17581.9|3228
1602596100000|2020-10-13 13:35:00|17585.6|17584.1|17586.6|17585.1|17589.6|17588.1|17584.6|17583.1|5871
1602596400000|2020-10-13 13:40:00|17587.6|17586.1|17588.6|17587.1|17588.8|17587.1|17586.6|17585.1|4585
1602596700000|2020-10-13 13:45:00|17587.6|17586.1|17595.8|17594.3|17595.8|17594.3|17587.6|17586.1|4979
1602597000000|2020-10-13 13:50:00|17596.8|17595.3|17596.8|17595.3|17596.8|17595.3|17594.8|17593.3|8030
1602597300000|2020-10-13 13:55:00|17596.2|17594.7|17593.6|17592.1|17597.4|17595.9|17592.6|17591.1|4477
1602597600000|2020-10-13 14:00:00|17592.6|17591.1|17596|17594.5|17596|17594.5|17592.6|17591|3360
1602597900000|2020-10-13 14:05:00|17595|17593.5|17601.1|17599.6|17603.4|17601.9|17595|17593.5|6169
1602598200000|2020-10-13 14:10:00|17602.1|17600.6|17601.3|17599.8|17603.3|17601.8|17600.1|17598.6|3755
1602598500000|2020-10-13 14:15:00|17602.3|17600.8|17600.3|17598.8|17602.3|17600.8|17599.3|17597.8|2586
1602598800000|2020-10-13 14:20:00|17599.9|17598.4|17597.3|17595.8|17600.3|17598.8|17595.7|17594.2|4128
1602599100000|2020-10-13 14:25:00|17598.3|17596.8|17598.3|17596.8|17601.3|17599.8|17597.3|17595.8|4276
1602599400000|2020-10-13 14:30:00|17597.9|17596.4|17599.3|17597.8|17601.3|17599.8|17597.3|17595.8|4298
1602599700000|2020-10-13 14:35:00|17598.3|17596.8|17599.3|17597.8|17601.3|17599.8|17598.3|17596.8|1914
1602600000000|2020-10-13 14:40:00|17600.3|17598.8|17599.3|17597.8|17601.3|17599.8|17599.3|17597.8|1307
1602600300000|2020-10-13 14:45:00|17600.3|17598.8|17599.3|17597.8|17602.3|17600.8|17596.3|17594.8|3759
1602600600000|2020-10-13 14:50:00|17598.3|17596.8|17598.3|17596.8|17599.3|17597.8|17597.3|17595.8|3348
1602600900000|2020-10-13 14:55:00|17597.3|17595.8|17597.3|17595.8|17598.5|17596.8|17597.3|17595.8|2075
1602601200000|2020-10-13 15:00:00|17598.3|17596.8|17597.3|17595.8|17599.3|17597.8|17597.3|17595.8|1521
1602601500000|2020-10-13 15:05:00|17597.4|17595.9|17597.4|17595.9|17599.4|17597.9|17596.4|17594.9|1340
1602601800000|2020-10-13 15:10:00|17596.4|17594.9|17597|17595.5|17598|17596.5|17595.4|17593.9|4371
1602602100000|2020-10-13 15:15:00|17596|17594.5|17596.2|17594.7|17597.2|17595.7|17596|17594.5|2179
1602602400000|2020-10-13 15:20:00|17595.6|17594.1|17595.2|17593.7|17596.2|17594.7|17594|17592.5|2853
1602602700000|2020-10-13 15:25:00|17594|17592.5|17595.2|17593.7|17596.4|17594.7|17593|17591.3|2339
1602603000000|2020-10-13 15:30:00|17594|17592.5|17594|17592.5|17595.2|17593.7|17594|17592.5|2528
1602603300000|2020-10-13 15:35:00|17595|17593.5|17595.2|17593.7|17595.2|17593.7|17594|17592.5|1417
1602603600000|2020-10-13 15:40:00|17596.2|17594.7|17596.2|17594.7|17596.2|17594.7|17596.2|17594.7|242
1602603900000|2020-10-13 15:45:00|||||||||433
1602604200000|2020-10-13 15:50:00|17597|17595.5|17595.2|17593.7|17597.2|17595.7|17595.2|17593.7|1987
1602604500000|2020-10-13 15:55:00|17596.2|17594.7|17596.2|17594.7|17596.2|17594.7|17595.2|17593.7|1046
1602604800000|2020-10-13 16:00:00|17596.3|17594.8|17597.3|17595.8|17597.5|17595.8|17596.3|17594.8|888
1602605100000|2020-10-13 16:05:00|17596.7|17595.2|17597.3|17595.8|17598.1|17596.6|17596.3|17594.8|880
1602605400000|2020-10-13 16:10:00|17597.5|17596|17599.3|17597.8|17600.5|17598.8|17597.5|17596|1159
1602605700000|2020-10-13 16:15:00|17598.3|17596.8|17598.3|17596.8|17599.3|17597.8|17598.3|17596.8|525
1602606000000|2020-10-13 16:20:00|17599.3|17597.8|17596.3|17594.8|17599.3|17597.8|17596.3|17594.3|510
1602606300000|2020-10-13 16:25:00|17597.3|17595|17597.3|17595.8|17597.3|17595.8|17596.3|17594.8|1035
1602606600000|2020-10-13 16:30:00|17596.3|17594.8|17596.3|17594.8|17597.3|17595.8|17596.3|17594.8|322
1602606900000|2020-10-13 16:35:00|17597.3|17595.8|17599.3|17596.8|17599.3|17597|17597.3|17595.8|968
1602607200000|2020-10-13 16:40:00|17598.5|17597|17598.3|17596.8|17599.3|17597.8|17598.3|17596.6|223
1602607500000|2020-10-13 16:45:00|17597.3|17595.8|17597.3|17595.8|17598.3|17596.8|17597.3|17595.8|666
1602607800000|2020-10-13 16:50:00|17596.3|17594.8|17597.3|17595.8|17598|17596.5|17596.3|17594.8|503
1602608100000|2020-10-13 16:55:00|17598.3|17596.8|17597.4|17595.9|17598.3|17596.8|17596.4|17594.7|439
1602608400000|2020-10-13 17:00:00|17596.6|17594.9|17597.4|17595.9|17597.4|17595.9|17595.8|17594.3|227
1602608700000|2020-10-13 17:05:00|17596.4|17594.9|17598.4|17596.9|17599.6|17597.9|17596.4|17594.7|592
1602609000000|2020-10-13 17:10:00|17599.4|17596.7|17598.4|17596.9|17599.4|17597.9|17598.4|17596.7|409
1602609300000|2020-10-13 17:15:00|17598.6|17596.1|17599.4|17597.9|17599.4|17597.9|17597.4|17595.9|445
1602609600000|2020-10-13 17:20:00|17600.4|17598.9|17601.4|17599.9|17602.7|17600.9|17599.4|17597.9|326
1602609900000|2020-10-13 17:25:00|17601.8|17600.3|17600.6|17599.1|17601.8|17600.3|17600.4|17598.9|406
1602610200000|2020-10-13 17:30:00|17600.4|17598.9|17600.4|17598.9|17601.4|17599.9|17598.4|17596.9|538
1602610500000|2020-10-13 17:35:00|17601.2|17599.7|17601.4|17599.9|17601.4|17599.9|17601.2|17599.7|244
1602610800000|2020-10-13 17:40:00|||||||||103
1602611100000|2020-10-13 17:45:00|17600.8|17599.3|17600.4|17598.9|17601.4|17599.9|17600.4|17598.9|292
1602611400000|2020-10-13 17:50:00|17601.4|17599.9|17600.5|17599|17601.4|17599.9|17600.4|17598.9|100
1602611700000|2020-10-13 17:55:00|17601.5|17600|17602.5|17601|17603.3|17601.8|17600.5|17599|522
1602612000000|2020-10-13 18:00:00|17603.1|17601.6|17601.5|17600|17603.5|17601.8|17601.5|17599.8|361
1602612300000|2020-10-13 18:05:00|17600.5|17599|17600.5|17599|17601.7|17600|17600.5|17598.8|276
1602612600000|2020-10-13 18:10:00|17601.5|17599.8|17600.5|17599|17601.7|17600|17600.5|17599|211
1602612900000|2020-10-13 18:15:00|||||||||123
1602613200000|2020-10-13 18:20:00|17601.1|17599.6|17601.5|17600|17601.5|17600|17601.1|17599.6|112
1602613500000|2020-10-13 18:25:00|17602.5|17601|17602.5|17601|17602.7|17601|17601.5|17599.8|193
1602613800000|2020-10-13 18:30:00|17602.7|17601.2|17602.5|17600|17603.5|17601.8|17601.5|17600|687
1602614100000|2020-10-13 18:35:00|17603.3|17601|17603.3|17601.8|17603.3|17601.8|17602.5|17600.8|251
1602614400000|2020-10-13 18:40:00|17602.5|17600.8|17602.5|17601|17603.3|17601.8|17602.5|17600.8|71
1602614700000|2020-10-13 18:45:00|17602.3|17600.8|17602.6|17601.1|17603|17601.1|17601.5|17600|99
1602615000000|2020-10-13 18:50:00|17601.6|17600.1|17602.6|17601.1|17602.6|17601.1|17601.6|17599.9|103
1602615300000|2020-10-13 18:55:00|17601.8|17600.3|17601.6|17600.1|17602.6|17601.1|17600.6|17599.1|298
1602615600000|2020-10-13 19:00:00|17600.6|17599.1|17600.6|17599.1|17601.6|17600.1|17600.6|17599.1|124
1602615900000|2020-10-13 19:05:00|17601.6|17600.1|17601.6|17600.1|17601.6|17600.1|17600.6|17599.1|217
1602616200000|2020-10-13 19:10:00|17601.8|17599.3|17599.6|17598.1|17601.8|17600.1|17599.6|17598.1|240
1602616500000|2020-10-13 19:15:00|17600.6|17599.1|17599.6|17598.1|17601.6|17600.1|17599.6|17598.1|198
1602616800000|2020-10-13 19:20:00|17598.6|17597.1|17598.6|17597.1|17599.6|17598.1|17597.6|17596.1|276
1602617100000|2020-10-13 19:25:00|17598|17596.5|17597.6|17596.1|17598.8|17597.1|17597.6|17596.1|133
1602617400000|2020-10-13 19:30:00|||||||||33
1602617700000|2020-10-13 19:35:00|17598.6|17596.3|17598.6|17597.1|17598.6|17597.1|17597.6|17596.1|80
1602618000000|2020-10-13 19:40:00|17599.2|17597.7|17598.6|17597.1|17599.6|17598.1|17598.6|17597.1|89
1602618300000|2020-10-13 19:45:00|17598.7|17597.2|17598.7|17597.2|17598.7|17597.2|17598.7|17597.2|31
1602618600000|2020-10-13 19:50:00|17598.5|17597|17598.7|17597.2|17599.7|17597.4|17598.5|17597|152
1602618900000|2020-10-13 19:55:00|17598.3|17596.8|17599.7|17598.2|17599.7|17598.2|17597.9|17596.2|220
1602655500000|2020-10-14 06:05:00|17603.3|17601.8|17603.2|17601.7|17605.3|17603.8|17602.2|17600.7|1250
1602655800000|2020-10-14 06:10:00|17604.2|17602.7|17603.2|17601.7|17605.2|17603.2|17603.2|17601.7|526
1602656100000|2020-10-14 06:15:00|17602.2|17600.7|17600.2|17598.7|17603.2|17601.7|17600.2|17598.7|519
1602656400000|2020-10-14 06:20:00|17600.6|17599.1|17603.2|17601.7|17604.2|17602.7|17600.6|17599.1|745
1602656700000|2020-10-14 06:25:00|17602.2|17600.7|17604.2|17602.7|17604.2|17602.7|17602.2|17600.7|554
1602657000000|2020-10-14 06:30:00|17605.2|17603.7|17604.4|17602.9|17605.2|17603.7|17603.2|17601.7|968
1602657300000|2020-10-14 06:35:00|17603.4|17601.9|17604.4|17602.9|17604.4|17602.9|17603.4|17601.9|638
1602657600000|2020-10-14 06:40:00|17604.6|17603.1|17606.6|17605.1|17606.6|17605.1|17603.6|17602.1|1463
1602657900000|2020-10-14 06:45:00|17607.6|17606.1|17606.6|17605.1|17607.6|17606.1|17606.6|17604.9|749
1602658200000|2020-10-14 06:50:00|17607.6|17606.1|17607.6|17606.1|17607.6|17606.1|17607.6|17606.1|420
1602658500000|2020-10-14 06:55:00|17607.8|17606.3|17607.8|17606.3|17607.8|17606.3|17606.8|17605.3|608
1602658800000|2020-10-14 07:00:00|17608.8|17607.3|17613.7|17612.2|17613.9|17612.4|17608.8|17607.3|4929
1602659100000|2020-10-14 07:05:00|17613.9|17612.4|17620.9|17619.4|17620.9|17619.4|17613.9|17612.4|4560
1602659400000|2020-10-14 07:10:00|17619.9|17618.4|17618.9|17617.4|17619.9|17618.4|17617.3|17615.8|4538
1602659700000|2020-10-14 07:15:00|17619.9|17618.4|17617.9|17616.4|17620.9|17619.4|17617.9|17616.4|2775
1602660000000|2020-10-14 07:20:00|17618.9|17617.4|17618.9|17617.4|17619.9|17618.4|17618.7|17617.2|1656
1602660300000|2020-10-14 07:25:00|17617.9|17616.4|17615.9|17614.4|17618.9|17617.4|17614.9|17613.4|2916
1602660600000|2020-10-14 07:30:00|17614.9|17613.4|17619.9|17618.4|17619.9|17618.4|17614.9|17613.4|1849
1602660900000|2020-10-14 07:35:00|17619.5|17618|17617.9|17616.4|17619.9|17618.4|17615.9|17614.4|2720
1602661200000|2020-10-14 07:40:00|17618.9|17617.4|17620.9|17619.4|17620.9|17619.4|17617.9|17616.4|3836
1602661500000|2020-10-14 07:45:00|17619.9|17618.4|17624.9|17623.4|17625.9|17624.4|17619.9|17618.4|1687
1602661800000|2020-10-14 07:50:00|17625.7|17624.2|17624.1|17622.6|17625.7|17624.2|17623.9|17622.4|2503
1602662100000|2020-10-14 07:55:00|17624.3|17621.8|17621.1|17619.6|17624.3|17622.6|17621.1|17619.6|3015
1602662400000|2020-10-14 08:00:00|17620.1|17618.6|17618.2|17616.7|17620.7|17618.7|17618.2|17616.7|3929
1602662700000|2020-10-14 08:05:00|17619|17616.5|17620.2|17618.7|17621.2|17619.7|17618.2|17616.5|1894
1602663000000|2020-10-14 08:10:00|17621.2|17619.7|17620.2|17618.7|17624.2|17622.7|17620.2|17618.7|2402
1602663300000|2020-10-14 08:15:00|17621.2|17619.7|17619.2|17617.7|17621.2|17619.7|17618.2|17616.7|2252
1602663600000|2020-10-14 08:20:00|17620.2|17618.7|17620.2|17618.7|17621.2|17619.7|17619.2|17617.7|1861
1602663900000|2020-10-14 08:25:00|17619.8|17618.3|17617.2|17615.7|17620.4|17618.7|17617.2|17615.7|2502
1602664200000|2020-10-14 08:30:00|17617.6|17616.1|17617.2|17615.7|17619.2|17617.7|17616.2|17614.7|3011
1602664500000|2020-10-14 08:35:00|17616.2|17614.7|17616.2|17614.7|17619.2|17617.7|17616.2|17614.7|2541
1602664800000|2020-10-14 08:40:00|17615.2|17613.7|17616.2|17614.7|17618.2|17616.7|17615.2|17613.7|2848
1602665100000|2020-10-14 08:45:00|17617.2|17615.7|17619.2|17617.7|17619.2|17617.7|17616.2|17614.7|2102
1602665400000|2020-10-14 08:50:00|17618.2|17616.7|17620.2|17618.7|17621.2|17619.7|17618.2|17616.7|1837
1602665700000|2020-10-14 08:55:00|17619.2|17617.7|17622.3|17620.8|17622.3|17620.8|17619.2|17617.7|2932
1602666000000|2020-10-14 09:00:00|17621.3|17619.8|17621.3|17619.8|17622.3|17620.8|17616.3|17614.8|7863
1602666300000|2020-10-14 09:05:00|17621.9|17620.4|17620.3|17618.8|17622.3|17620.8|17619.9|17618.4|3268
1602666600000|2020-10-14 09:10:00|17621.3|17619.8|17622.3|17620.8|17623.3|17621.8|17620.3|17618.8|2392
1602666900000|2020-10-14 09:15:00|17623.3|17621.8|17621.3|17619.8|17623.3|17621.8|17620.3|17618.8|2637
1602667200000|2020-10-14 09:20:00|17621.9|17620.4|17620.3|17618.8|17622.3|17620.8|17619.3|17617.8|2648
1602667500000|2020-10-14 09:25:00|17621.3|17619.8|17623.3|17621.8|17623.3|17621.8|17620.3|17618.8|4496
1602667800000|2020-10-14 09:30:00|17622.9|17621.4|17622.5|17621|17624.3|17622.8|17622.3|17620.8|3436
1602668100000|2020-10-14 09:35:00|17623.5|17622|17625.5|17624|17625.7|17624|17623.5|17622|3174
1602668400000|2020-10-14 09:40:00|17626.5|17625|17631.7|17630.2|17631.7|17630.2|17625.5|17624|4359
1602668700000|2020-10-14 09:45:00|17630.7|17629.2|17629.7|17628.2|17632.7|17631.2|17628.5|17627|2402
1602669000000|2020-10-14 09:50:00|17630.7|17629.2|17631|17629.5|17631|17629.5|17629.7|17628.2|3852
1602669300000|2020-10-14 09:55:00|17632|17630.5|17637|17635.5|17638|17636.5|17631.4|17629.9|2876
1602669600000|2020-10-14 10:00:00|17638|17636.5|17638.8|17637.3|17638.8|17637.3|17637|17635.5|2997
1602669900000|2020-10-14 10:05:00|17639.6|17638.1|17640|17638.5|17641|17639.5|17639.6|17638.1|5409
1602670200000|2020-10-14 10:10:00|17639|17637.5|17642|17640.5|17642.6|17641.1|17639|17637.5|2719
1602670500000|2020-10-14 10:15:00|17641|17639.5|17642|17640.5|17643|17641.5|17640|17638.5|2501
1602670800000|2020-10-14 10:20:00|17641.4|17639.9|17638|17636.5|17642|17640.5|17638|17636.5|3282
1602671100000|2020-10-14 10:25:00|17637.4|17635.9|17640.2|17638.7|17641|17639.5|17637|17635.5|2684
1602671400000|2020-10-14 10:30:00|17641.2|17639.7|17643.2|17641.7|17643.2|17641.7|17641.2|17639.7|2483
1602671700000|2020-10-14 10:35:00|17642.2|17640.7|17640.2|17638.7|17643|17641.5|17639.2|17637.7|2918
1602672000000|2020-10-14 10:40:00|17639.2|17637.7|17640.2|17638.7|17640.2|17638.7|17639.2|17637.7|2003
1602672300000|2020-10-14 10:45:00|17639.2|17637.7|17641.3|17639.8|17642.2|17640.7|17639.2|17637.7|1709
1602672600000|2020-10-14 10:50:00|17642.3|17640.8|17640.3|17638.8|17642.3|17640.8|17640.3|17638.8|1624
1602672900000|2020-10-14 10:55:00|17641.3|17639.8|17642.3|17640.8|17642.3|17640.8|17640.3|17638.8|1568
1602673200000|2020-10-14 11:00:00|17643.3|17641.8|17644.3|17642.8|17644.3|17642.8|17641.3|17639.8|1684
1602673500000|2020-10-14 11:05:00|17643.3|17641.8|17642.3|17640.8|17643.3|17641.8|17641.3|17639.8|2820
1602673800000|2020-10-14 11:10:00|17641.3|17639.8|17640.3|17638.8|17641.3|17639.8|17640.3|17638.8|2148
1602674100000|2020-10-14 11:15:00|17641.3|17639.8|17642.3|17640.8|17644.3|17642.8|17640.3|17638.8|4161
1602674400000|2020-10-14 11:20:00|17643.3|17641.8|17640.3|17638.8|17643.3|17641.8|17640.3|17638.8|1315
1602674700000|2020-10-14 11:25:00|17641.3|17639.8|17642.3|17640.8|17642.3|17640.8|17640.3|17638.8|2363
1602675000000|2020-10-14 11:30:00|17641.3|17639.8|17641.3|17639.8|17642.3|17640.8|17640.7|17638.8|1763
1602675300000|2020-10-14 11:35:00|17640.3|17638.8|17636.3|17634.8|17640.3|17638.8|17635.3|17633.8|3549
1602675600000|2020-10-14 11:40:00|17635.5|17633.8|17638.4|17636.9|17638.4|17636.9|17635.3|17633.6|1674
1602675900000|2020-10-14 11:45:00|17639.4|17637.9|17640.4|17638.9|17640.4|17638.9|17639.4|17637.9|3337
1602676200000|2020-10-14 11:50:00|17639.4|17637.9|17639.4|17637.9|17642.4|17640.9|17639.4|17637.9|1880
1602676500000|2020-10-14 11:55:00|17638.4|17636.9|17637.4|17635.9|17639.4|17637.9|17637.4|17635.9|3233
1602676800000|2020-10-14 12:00:00|17638.4|17636.9|17639.4|17637.9|17640.4|17638.9|17638.4|17636.9|2892
1602677100000|2020-10-14 12:05:00|17640|17638.5|17640.8|17639.3|17642|17640.3|17639.4|17637.9|2138
1602677400000|2020-10-14 12:10:00|17641.8|17640.3|17641.8|17640.3|17642.8|17641.3|17640.8|17639.3|2777
1602677700000|2020-10-14 12:15:00|17640.8|17639.3|17638.8|17637.3|17642.6|17640.3|17637.8|17636.3|4264
1602678000000|2020-10-14 12:20:00|17639.8|17638.3|17641.8|17640.3|17642.8|17641.3|17638.8|17637.3|2007
1602678300000|2020-10-14 12:25:00|17640.8|17639.3|17640|17638.5|17642|17640.5|17639|17637.5|2307
1602678600000|2020-10-14 12:30:00|17640.2|17637.7|17632.8|17631.3|17640.2|17638.5|17630|17628.5|7211
1602678900000|2020-10-14 12:35:00|17633.8|17632.3|17632.1|17630.6|17635.8|17634.3|17630|17628.5|4756
1602679200000|2020-10-14 12:40:00|17631.9|17630.4|17632.1|17630.6|17633.1|17631.6|17630.9|17629.4|2435
1602679500000|2020-10-14 12:45:00|17631.1|17629.6|17635.9|17634.4|17636.9|17635.4|17629.9|17628.4|2608
1602679800000|2020-10-14 12:50:00|17635.3|17633.8|17632.9|17631.4|17635.9|17634.4|17632.9|17631.4|2237
1602680100000|2020-10-14 12:55:00|17631.9|17630.4|17632.9|17631.4|17634.9|17633.4|17629.9|17628.4|1531
1602680400000|2020-10-14 13:00:00|17633.9|17632.4|17635.9|17634.4|17638.9|17637.4|17633.9|17632.4|3499
1602680700000|2020-10-14 13:05:00|17636.9|17635.4|17633.9|17632.4|17636.9|17635.4|17630.9|17629.4|3055
1602681000000|2020-10-14 13:10:00|17632.9|17631.4|17638.1|17636.6|17638.1|17636.6|17632.9|17631.4|2479
1602681300000|2020-10-14 13:15:00|17638.7|17637.2|17641.1|17639.6|17641.1|17639.6|17637.1|17635.6|2832
1602681600000|2020-10-14 13:20:00|17640.1|17638.6|17640.1|17638.6|17642.1|17640.6|17638.1|17636.6|2155
1602681900000|2020-10-14 13:25:00|17639.1|17637.6|17640.1|17638.6|17640.1|17638.6|17639.1|17637.6|2438
1602682200000|2020-10-14 13:30:00|17639.7|17638.2|17637.1|17635.6|17640.1|17638.6|17635.1|17633.6|2571
1602682500000|2020-10-14 13:35:00|17637.2|17635.7|17638.2|17636.7|17639.2|17637.7|17636.2|17634.7|1788
1602682800000|2020-10-14 13:40:00|17639.2|17637.7|17634.2|17632.7|17640.2|17638.7|17632.2|17630.7|3046
1602683100000|2020-10-14 13:45:00|17633.2|17631.7|17636.2|17634.7|17638.2|17636.7|17632.2|17630.5|1985
1602683400000|2020-10-14 13:50:00|17637.2|17635.7|17636.2|17634.7|17637.2|17635.7|17634.2|17632.7|1863
1602683700000|2020-10-14 13:55:00|17635.2|17633.7|17632.2|17630.7|17636.2|17634.7|17631.2|17629.7|2434
1602684000000|2020-10-14 14:00:00|17631.6|17630.1|17630.2|17628.7|17632.2|17630.7|17628.2|17626.7|3108
1602684300000|2020-10-14 14:05:00|17631.2|17629.7|17630.2|17628.7|17632.2|17630.7|17629.2|17627.7|2472
1602684600000|2020-10-14 14:10:00|17629.2|17627.7|17632.2|17630.7|17633.2|17631.7|17628.2|17626.7|3093
1602684900000|2020-10-14 14:15:00|17633|17631.5|17632.2|17630.7|17635.2|17633.7|17631.2|17629.7|3864
1602685200000|2020-10-14 14:20:00|17633.2|17631.7|17632.2|17630.7|17634.2|17632.7|17632.2|17630.7|3685
1602685500000|2020-10-14 14:25:00|17633.2|17631.7|17632.2|17630.7|17635.2|17633.7|17632.2|17630.7|1479
1602685800000|2020-10-14 14:30:00|17632.3|17630.8|17635.3|17633.8|17636.3|17634.8|17632.3|17630.8|1875
1602686100000|2020-10-14 14:35:00|17636.3|17634.8|17634.3|17632.8|17636.3|17634.8|17633.3|17631.8|2882
1602686400000|2020-10-14 14:40:00|17633.3|17631.8|17633.3|17631.8|17633.3|17631.8|17632.3|17630.8|1881
1602686700000|2020-10-14 14:45:00|17632.3|17630.8|17633.3|17631.8|17633.3|17631.8|17631.3|17629.8|1776
1602687000000|2020-10-14 14:50:00|17634.3|17632.8|17631.3|17629.8|17634.3|17632.8|17630.1|17628.6|1695
1602687300000|2020-10-14 14:55:00|17630.1|17628.6|17631.3|17629.8|17631.3|17629.8|17629.1|17627.6|2505
1602687600000|2020-10-14 15:00:00|17630.7|17629.2|17632.3|17630.8|17634.3|17632.8|17630.1|17628.6|2381
1602687900000|2020-10-14 15:05:00|17631.3|17629.8|17628.1|17626.6|17631.3|17629.8|17628.1|17626.6|1522
1602688200000|2020-10-14 15:10:00|17629.1|17627.6|17628.1|17626.6|17631.3|17629.8|17628.1|17626.6|2712
1602688500000|2020-10-14 15:15:00|17629.1|17627.6|17628.1|17626.6|17629.1|17627.6|17627.1|17625.6|2540
1602688800000|2020-10-14 15:20:00|17628.5|17627|17628.1|17626.6|17630.1|17628.6|17627.1|17625.6|2339
1602689100000|2020-10-14 15:25:00|17627.7|17626.2|17628.2|17626.7|17628.2|17626.7|17627.1|17625.6|1869
1602689400000|2020-10-14 15:30:00|17629.2|17627.7|17632.4|17630.9|17632.4|17630.9|17628.2|17626.7|3390
1602689700000|2020-10-14 15:35:00|17631.4|17629.9|17630.2|17628.7|17632.4|17630.9|17629.2|17627.7|2026
1602690000000|2020-10-14 15:40:00|17630.8|17629.3|17633.2|17631.7|17633.2|17631.7|17630.2|17628.7|979
1602690300000|2020-10-14 15:45:00|17632.6|17631.1|17634.2|17632.7|17635.2|17633.7|17632.2|17630.7|2897
1602690600000|2020-10-14 15:50:00|17635.2|17633.7|17637.2|17635.7|17638.2|17636.7|17634.2|17632.7|1008
1602690900000|2020-10-14 15:55:00|17637.8|17636.3|17638.4|17636.9|17638.6|17636.9|17636.4|17634.9|1173
1602691200000|2020-10-14 16:00:00|17637.4|17635.9|17639.4|17637.9|17639.4|17637.9|17636.4|17634.9|1865
1602691500000|2020-10-14 16:05:00|17638.4|17636.9|17639.4|17637.9|17639.4|17637.9|17638.4|17636.7|2013
1602691800000|2020-10-14 16:10:00|17640.4|17638.9|17641.4|17639.9|17642.4|17640.9|17639.4|17637.9|1876
1602692100000|2020-10-14 16:15:00|17640.4|17638.9|17639.4|17637.9|17642.4|17640.9|17639.4|17637.9|1374
1602692400000|2020-10-14 16:20:00|17638.4|17636.9|17641.5|17640|17642.5|17640|17638.4|17636.9|1037
1602692700000|2020-10-14 16:25:00|17642.5|17641|17639.5|17638|17642.5|17641|17639.5|17638|523
1602693000000|2020-10-14 16:30:00|17639.3|17637|17638.5|17637|17640.5|17639|17638.5|17636.8|1081
1602693300000|2020-10-14 16:35:00|17639.5|17638|17638.5|17636|17639.7|17638|17637.7|17635.7|1132
1602693600000|2020-10-14 16:40:00|17637.7|17637|17637.5|17636|17638.8|17637|17637.5|17635.5|770
1602693900000|2020-10-14 16:45:00|17637.3|17635|17636.5|17635|17637.5|17636|17636.5|17635|121
1602694200000|2020-10-14 16:50:00|17637.5|17636|17636.5|17635|17637.5|17636|17636.5|17635|439
1602694500000|2020-10-14 16:55:00|17636.1|17634.6|17635.5|17634|17636.1|17634.6|17634.5|17633|770
1602694800000|2020-10-14 17:00:00|17635.3|17633|17634.5|17633|17635.5|17634|17634.5|17633|179
1602695100000|2020-10-14 17:05:00|17635.5|17634|17635.5|17634|17635.8|17634|17634.5|17632.7|750
1602695400000|2020-10-14 17:10:00|17635.3|17633.8|17634.5|17633|17635.5|17634|17634.5|17633|105
1602695700000|2020-10-14 17:15:00|17635.3|17633.8|17634.6|17633.1|17635.7|17634|17633.5|17632|301
1602696000000|2020-10-14 17:20:00|17634.4|17632.9|17634.4|17632.9|17634.4|17632.9|17634.4|17632.9|52
1602696300000|2020-10-14 17:25:00|17634|17632.5|17634.4|17632.9|17634.4|17632.9|17633.4|17631.9|378
1602696600000|2020-10-14 17:30:00|17633.8|17632.3|17633.4|17631.9|17634.4|17632.9|17633.4|17631.9|194
1602696900000|2020-10-14 17:35:00|17634.4|17632.1|17632.4|17630.9|17634.6|17632.9|17632.4|17630.9|100
1602697200000|2020-10-14 17:40:00|17632.2|17629.9|17632.4|17630.9|17632.4|17630.9|17632.2|17629.9|133
1602697500000|2020-10-14 17:45:00|17632.6|17629.9|17631.4|17629.9|17632.6|17630.9|17631.4|17629.9|228
1602697800000|2020-10-14 17:50:00|17632.4|17630.9|17632.4|17630.9|17632.6|17630.9|17631.4|17629.9|338
1602698100000|2020-10-14 17:55:00|||||||||28
1602698400000|2020-10-14 18:00:00|||||||||133
1602698700000|2020-10-14 18:05:00|17633.4|17631.9|17630.2|17628.7|17633.4|17631.9|17630.2|17628.7|333
1602699000000|2020-10-14 18:10:00|17631.2|17629.7|17630.2|17628.7|17631.6|17629.9|17629.2|17627.7|410
1602699300000|2020-10-14 18:15:00|17630.3|17628.8|17630.3|17628.8|17630.3|17628.8|17630.3|17628.8|57
1602699600000|2020-10-14 18:20:00|||||||||12
1602699900000|2020-10-14 18:25:00|17631.5|17629|17630.3|17628.8|17631.5|17630|17630.3|17628.6|233
1602700200000|2020-10-14 18:30:00|17629.3|17627.8|17632.5|17631|17632.5|17631|17629.3|17627.8|191
1602700500000|2020-10-14 18:35:00|17633.5|17632|17634.5|17633|17634.5|17633|17632.5|17631|68
1602700800000|2020-10-14 18:40:00|17633.9|17632.4|17632.5|17631|17633.9|17632.4|17631.5|17629.8|152
1602701100000|2020-10-14 18:45:00|17631.5|17630|17632.5|17631|17632.5|17631|17631.5|17630|212
1602701400000|2020-10-14 18:50:00|17631.5|17630|17632.5|17631|17632.7|17631|17631.5|17629.8|128
1602701700000|2020-10-14 18:55:00|17631.5|17630|17631.5|17630|17632.5|17631|17631.5|17629.5|153
1602702000000|2020-10-14 19:00:00|17631.3|17629.8|17630.3|17628.8|17631.5|17630|17630.3|17628.8|376
1602702300000|2020-10-14 19:05:00|17629.3|17627.8|17629.3|17627.8|17630.3|17628.8|17629.3|17627.6|184
1602702600000|2020-10-14 19:10:00|17630.1|17627.6|17629.4|17627.9|17630.4|17628.9|17629.3|17627.6|252
1602702900000|2020-10-14 19:15:00|17630.4|17628.9|17630.4|17628.9|17630.7|17628.9|17629.4|17627.7|91
1602703200000|2020-10-14 19:20:00|17629.4|17627.9|17628.4|17626.9|17629.4|17627.9|17628.4|17626.9|473
1602703500000|2020-10-14 19:25:00|17629.4|17627.9|17629.4|17627.9|17629.4|17627.9|17628.4|17626.9|137
1602703800000|2020-10-14 19:30:00|17629.2|17626.9|17628.4|17626.9|17629.4|17627.7|17628.4|17626.9|188
1602704100000|2020-10-14 19:35:00|17629.4|17627.9|17628.4|17626.9|17629.4|17627.9|17628.4|17626.9|260
1602704400000|2020-10-14 19:40:00|||||||||21
1602704700000|2020-10-14 19:45:00|17629.4|17627.9|17629.4|17627.9|17629.4|17627.9|17629.4|17627.9|47
1602705000000|2020-10-14 19:50:00|17628.4|17626.9|17628.4|17626.9|17628.4|17626.9|17628.4|17626.9|368
1602705300000|2020-10-14 19:55:00|17627.6|17625.9|17628.4|17626.9|17628.4|17626.9|17627.4|17625.9|462
1602741900000|2020-10-15 06:05:00|17648.5|17647|17651.5|17650|17651.7|17650|17648.5|17647|1403
1602742200000|2020-10-15 06:10:00|17652.1|17650.6|17652.3|17650.8|17652.5|17651|17651.5|17650|1040
1602742500000|2020-10-15 06:15:00|17653.3|17651.8|17656.8|17655.3|17657.8|17656.3|17653.3|17651.8|1444
1602742800000|2020-10-15 06:20:00|17655.8|17654.3|17653.6|17652.1|17658|17655.5|17652.6|17651.1|1523
1602743100000|2020-10-15 06:25:00|17652.8|17651.1|17654.8|17653.3|17655|17653.3|17651.6|17650.1|1441
1602743400000|2020-10-15 06:30:00|17653.6|17652.1|17658.8|17657.3|17660|17658.3|17653.6|17652.1|1746
1602743700000|2020-10-15 06:35:00|17659.2|17657.7|17660.8|17659.3|17660.8|17659.3|17657.8|17656.1|2107
1602744000000|2020-10-15 06:40:00|17661|17659.5|17658.8|17657.3|17662.8|17661.3|17657.6|17655.3|2318
1602744300000|2020-10-15 06:45:00|17657.8|17656.3|17657.8|17656.3|17659.8|17658.3|17657.8|17656.3|1157
1602744600000|2020-10-15 06:50:00|17658.8|17657.3|17657.8|17656.3|17659.8|17658.3|17657.8|17656.3|1813
1602744900000|2020-10-15 06:55:00|17658.8|17657.3|17663|17661.5|17664|17662.5|17657.8|17656.3|2413
1602745200000|2020-10-15 07:00:00|17664|17662.5|17667.2|17665.7|17667.2|17665.7|17663|17661.5|4864
1602745500000|2020-10-15 07:05:00|17668.2|17666.7|17665|17663.5|17669.2|17667.7|17664|17662.5|3196
1602745800000|2020-10-15 07:10:00|17666|17664.5|17669.3|17667.8|17671.3|17669.8|17666|17664.5|5403
1602746100000|2020-10-15 07:15:00|17669.1|17667.6|17677.3|17675.8|17678.3|17676.8|17668.3|17666.8|5428
1602746400000|2020-10-15 07:20:00|17676.3|17674.8|17682.7|17681.2|17683.5|17682|17676.3|17674.8|6286
1602746700000|2020-10-15 07:25:00|17681.7|17680.2|17684.7|17683.2|17685.7|17684.2|17680.5|17679|5143
1602747000000|2020-10-15 07:30:00|17685.7|17684.2|17688.7|17687.2|17692.7|17691.2|17685.7|17684.2|6912
1602747300000|2020-10-15 07:35:00|17687.7|17686.2|17684.9|17683.4|17688.7|17687.2|17682.7|17681.2|5687
1602747600000|2020-10-15 07:40:00|17685.9|17684.4|17686.9|17685.4|17686.9|17685.4|17682.9|17681.4|7381
1602747900000|2020-10-15 07:45:00|17686.5|17685|17684.9|17683.4|17686.9|17685.4|17683.9|17682.4|5718
1602748200000|2020-10-15 07:50:00|17685.9|17684.4|17686|17684.5|17687|17685.5|17682.9|17681.4|6074
1602748500000|2020-10-15 07:55:00|17687|17685.5|17683.2|17681.7|17688.2|17686.7|17682.2|17680.7|3886
1602748800000|2020-10-15 08:00:00|17684.2|17682.7|17684.2|17682.7|17685.2|17683.7|17682.2|17680.5|2974
1602749100000|2020-10-15 08:05:00|17683.6|17682.1|17685.2|17683.7|17687|17684.7|17683.2|17681.7|3770
1602749400000|2020-10-15 08:10:00|17684.2|17682.7|17683.2|17681.7|17685.2|17683.7|17682.2|17680.7|3355
1602749700000|2020-10-15 08:15:00|17682.2|17680.7|17686.2|17684.7|17686.2|17684.7|17682.2|17680.7|3439
1602750000000|2020-10-15 08:20:00|17685.2|17683.7|17687.2|17685.7|17687.2|17685.7|17684.2|17682.7|1826
1602750300000|2020-10-15 08:25:00|17688.2|17686.7|17698.2|17696.7|17698.2|17696.7|17687.2|17685.7|5119
1602750600000|2020-10-15 08:30:00|17697.2|17695.7|17708.4|17706.9|17713.6|17712.1|17695.2|17693.7|9698
1602750900000|2020-10-15 08:35:00|17709.4|17707.9|17700.2|17698.7|17709.4|17707.9|17700.2|17698.7|5872
1602751200000|2020-10-15 08:40:00|17700.8|17699.3|17705.5|17704|17707.4|17705.7|17700.2|17698.7|5729
1602751500000|2020-10-15 08:45:00|17704.5|17703|17702.5|17701|17708.7|17707.2|17702.5|17701|4276
1602751800000|2020-10-15 08:50:00|17703.5|17702|17703.3|17701.8|17705.5|17704|17702.3|17700.6|3712
1602752100000|2020-10-15 08:55:00|17702.3|17700.8|17698.3|17696.8|17703.5|17701.8|17698.3|17696.8|5881
1602752400000|2020-10-15 09:00:00|17698.9|17697.4|17699.5|17698|17702.3|17700.8|17698.3|17696.8|5312
1602752700000|2020-10-15 09:05:00|17698.9|17697.4|17694.5|17693|17699.5|17698|17694.5|17693|5356
1602753000000|2020-10-15 09:10:00|17695.5|17694|17691.3|17689.8|17696.5|17695|17690.5|17689|3225
1602753300000|2020-10-15 09:15:00|17691.5|17690|17691.5|17690|17691.9|17690.4|17690.5|17688.8|2959
1602753600000|2020-10-15 09:20:00|17692.5|17691|17696.5|17695|17697.5|17696|17692.5|17691|3835
1602753900000|2020-10-15 09:25:00|17695.9|17694.4|17695.7|17694.2|17696.5|17695|17694.5|17693|2111
1602754200000|2020-10-15 09:30:00|17696.7|17695|17703.2|17701.7|17704.2|17702.7|17696.5|17695|5211
1602754500000|2020-10-15 09:35:00|17702.6|17701.1|17701.2|17699.7|17703.2|17701.7|17699|17697.5|3724
1602754800000|2020-10-15 09:40:00|17702.2|17700.7|17700|17698.5|17703.2|17701.7|17698|17696.5|3071
1602755100000|2020-10-15 09:45:00|17701.2|17699.7|17704.2|17702.7|17704.2|17702.7|17701.2|17699.7|3309
1602755400000|2020-10-15 09:50:00|17703.2|17701.7|17706.2|17704.7|17707.2|17705.7|17703.2|17701.7|2388
1602755700000|2020-10-15 09:55:00|17707.2|17705.7|17713.4|17711.9|17716.6|17715.1|17707.2|17705.7|6712
1602756000000|2020-10-15 10:00:00|17712.4|17710.9|17711.6|17710.1|17713.4|17711.9|17710.4|17708.9|5251
1602756300000|2020-10-15 10:05:00|17710.6|17709.1|17708.6|17707.1|17711.8|17710.1|17708.6|17707.1|4562
1602756600000|2020-10-15 10:10:00|17709.6|17708.1|17708.6|17707.1|17709.6|17708.1|17704.4|17702.9|4158
1602756900000|2020-10-15 10:15:00|17707.6|17706.1|17707.7|17706.2|17708.9|17707.2|17706.9|17705.4|3931
1602757200000|2020-10-15 10:20:00|17706.9|17705.4|17708.7|17707.2|17710.7|17709.2|17706.9|17705.4|4189
1602757500000|2020-10-15 10:25:00|17709.7|17708.2|17708.7|17707.2|17710.7|17709.2|17706.9|17705.4|2131
1602757800000|2020-10-15 10:30:00|17707.7|17706.2|17707.7|17706.2|17708.7|17707.2|17706.9|17705.2|2558
1602758100000|2020-10-15 10:35:00|17706.9|17705.4|17703.5|17702|17707.7|17706.2|17703.5|17702|1904
1602758400000|2020-10-15 10:40:00|17703.9|17702.4|17696.3|17694.8|17704.5|17703|17695.3|17693.8|6358
1602758700000|2020-10-15 10:45:00|17696.9|17695.4|17699.3|17697.8|17700.3|17698.8|17694.3|17692.8|4081
1602759000000|2020-10-15 10:50:00|17698.3|17696.8|17701.3|17699.8|17701.3|17699.8|17696.3|17694.8|2608
1602759300000|2020-10-15 10:55:00|17700.3|17698.8|17699.3|17697.8|17700.3|17698.8|17697.3|17695.8|3490
1602759600000|2020-10-15 11:00:00|17700.3|17698.8|17699.3|17697.8|17700.3|17698.8|17695.7|17694.2|1843
1602759900000|2020-10-15 11:05:00|17699.9|17698.4|17701.3|17699.8|17701.3|17699.8|17697.3|17695.8|2685
1602760200000|2020-10-15 11:10:00|17700.3|17698.8|17704.6|17703.1|17705.6|17704.1|17699.3|17697.8|3634
1602760500000|2020-10-15 11:15:00|17705.6|17704.1|17707.8|17706.3|17708.8|17707.3|17705.6|17704.1|1982
1602760800000|2020-10-15 11:20:00|17708.8|17707.3|17707.8|17706.3|17708.8|17707.3|17706.6|17705.1|1885
1602761100000|2020-10-15 11:25:00|17708.8|17707.3|17708.8|17707.3|17711.8|17710.3|17707.8|17706.3|2482
1602761400000|2020-10-15 11:30:00|17707.8|17706.3|17711.8|17710.3|17711.8|17710.3|17707.8|17706.3|1564
1602761700000|2020-10-15 11:35:00|17712.8|17711.3|17714.8|17713.3|17718|17715.5|17712.8|17711.3|2983
1602762000000|2020-10-15 11:40:00|17715.8|17714.3|17709.8|17708.3|17715.8|17714.3|17709.8|17708.3|3676
1602762300000|2020-10-15 11:45:00|17708.8|17707.3|17708.8|17707.3|17709.8|17708.3|17707.8|17706.3|2060
1602762600000|2020-10-15 11:50:00|17707.8|17706.3|17711.8|17710.3|17712.8|17711.3|17707.8|17706.3|2304
1602762900000|2020-10-15 11:55:00|17712|17709.5|17715.8|17714.3|17715.8|17714.3|17710.8|17709.3|2398
1602763200000|2020-10-15 12:00:00|17716.8|17715.3|17716.8|17715.3|17718.8|17717.3|17714.8|17713.3|4340
1602763500000|2020-10-15 12:05:00|17717.6|17715.1|17722.1|17720.6|17723.3|17721.8|17717.6|17715.1|5126
1602763800000|2020-10-15 12:10:00|17723.3|17721.8|17719.1|17717.6|17724.3|17722.8|17718.1|17716.6|4118
1602764100000|2020-10-15 12:15:00|17720.1|17718.6|17718.1|17716.6|17722.3|17720.6|17716.3|17714.8|4407
1602764400000|2020-10-15 12:20:00|17719.7|17718.2|17714.9|17713.4|17722.1|17720.6|17714.9|17713.4|4620
1602764700000|2020-10-15 12:25:00|17715.9|17712.4|17714.9|17713.4|17716.9|17715.4|17713.9|17712.4|2055
1602765000000|2020-10-15 12:30:00|17715.9|17714.4|17719.9|17718.4|17719.9|17718.4|17714.9|17713.4|7418
1602765300000|2020-10-15 12:35:00|17719.3|17717.8|17714.9|17713.4|17720.9|17719.4|17712.9|17711.4|3592
1602765600000|2020-10-15 12:40:00|17714.3|17712.8|17718.9|17717.4|17718.9|17717.4|17713.9|17712.4|2736
1602765900000|2020-10-15 12:45:00|17717.9|17716.4|17720.9|17719.4|17721.9|17720.4|17717.9|17716.4|2495
1602766200000|2020-10-15 12:50:00|17721.9|17720.4|17723.1|17720.6|17724.4|17722.9|17715.9|17714.4|3779
1602766500000|2020-10-15 12:55:00|17722.1|17721.9|17722.2|17720.7|17727.4|17725.9|17722.1|17720.6|5095
1602766800000|2020-10-15 13:00:00|17722.7|17721.2|17725.4|17722.9|17729.4|17727.9|17721.2|17719.7|4295
1602767100000|2020-10-15 13:05:00|17724.8|17723.9|17726.4|17724.9|17729.4|17727.9|17724.4|17722.9|5064
1602767400000|2020-10-15 13:10:00|17727.4|17725.9|17722.2|17720.7|17728.4|17726.9|17722.2|17720.7|2684
1602767700000|2020-10-15 13:15:00|17721.2|17719.7|17716|17714.5|17721.2|17719.7|17716|17714.5|4294
1602768000000|2020-10-15 13:20:00|17717|17715.5|17715|17713.5|17719.6|17718.1|17714|17712.5|5457
1602768300000|2020-10-15 13:25:00|17714.6|17713.1|17711|17709.5|17715|17713.5|17711|17709.5|8228
1602768600000|2020-10-15 13:30:00|17711.6|17710.1|17711|17709.5|17715|17713.5|17709|17707.5|8708
1602768900000|2020-10-15 13:35:00|17710|17708.5|17709|17707.5|17714|17712.5|17706.8|17705.1|7488
1602769200000|2020-10-15 13:40:00|17709.4|17707.9|17711|17709.5|17714|17712.5|17709|17707.5|5283
1602769500000|2020-10-15 13:45:00|17710.4|17708.9|17706.8|17705.3|17713|17711.5|17705.8|17704.3|3552
1602769800000|2020-10-15 13:50:00|17706.2|17704.7|17701.6|17700.1|17706.8|17705.3|17700.6|17699.1|6695
1602770100000|2020-10-15 13:55:00|17700.6|17699.1|17697.6|17696.1|17702.6|17701.1|17697.6|17696.1|6819
1602770400000|2020-10-15 14:00:00|17698.6|17697.1|17690.4|17688.9|17698.6|17697.1|17689.4|17687.9|5648
1602770700000|2020-10-15 14:05:00|17689.4|17687.9|17691.5|17690|17694.7|17693.2|17688.2|17686.7|6940
1602771000000|2020-10-15 14:10:00|17692.5|17691|17696.7|17695.2|17696.7|17695.2|17691.5|17690|4745
1602771300000|2020-10-15 14:15:00|17695.7|17694.2|17694.7|17693.2|17698.7|17697.2|17690.5|17689|6292
1602771600000|2020-10-15 14:20:00|17693.7|17692.2|17703.9|17702.4|17703.9|17702.4|17692.5|17691|3401
1602771900000|2020-10-15 14:25:00|17704.3|17702.8|17704.9|17703.4|17704.9|17703.4|17702.7|17701.2|3208
1602772200000|2020-10-15 14:30:00|17703.9|17702.4|17702.7|17701.2|17706.1|17704.6|17701.7|17700.2|4269
1602772500000|2020-10-15 14:35:00|17701.7|17700.2|17701.7|17700.2|17704.9|17703.2|17701.7|17700.2|3115
1602772800000|2020-10-15 14:40:00|17702.7|17701.2|17703.7|17702.2|17704.9|17703.2|17701.7|17700.2|3582
1602773100000|2020-10-15 14:45:00|17704.1|17702.6|17698.7|17697.2|17706.7|17705.2|17697.7|17696.2|5518
1602773400000|2020-10-15 14:50:00|17699.7|17698|17701.7|17700.2|17703.7|17702.2|17699.5|17698|2984
1602773700000|2020-10-15 14:55:00|17702.7|17701.2|17700.8|17699.3|17704.8|17703.3|17698.8|17697.3|3848
1602774000000|2020-10-15 15:00:00|17701.2|17699.7|17697.8|17696.3|17701.2|17699.7|17697.8|17696.3|2040
1602774300000|2020-10-15 15:05:00|17698.8|17697.3|17691.6|17690.1|17699|17697.3|17691|17689.5|3474
1602774600000|2020-10-15 15:10:00|17692.6|17691.1|17690.6|17689.1|17693.8|17692.3|17689.6|17688.1|4905
1602774900000|2020-10-15 15:15:00|17689.6|17688.1|17686.4|17684.9|17691.6|17690.1|17684.4|17682.9|4148
1602775200000|2020-10-15 15:20:00|17687.4|17685.9|17689.4|17687.9|17690.4|17688.9|17686.4|17684.9|2486
1602775500000|2020-10-15 15:25:00|17688.4|17686.9|17691.4|17689.9|17691.4|17689.9|17688.4|17686.9|2129
1602775800000|2020-10-15 15:30:00|17690.4|17688.9|17688.4|17686.9|17690.4|17688.9|17684.4|17682.9|3733
1602776100000|2020-10-15 15:35:00|17687.8|17686.3|17691.6|17690.1|17693.8|17692.3|17687.4|17685.9|2522
1602776400000|2020-10-15 15:40:00|17692.6|17691.1|17691.6|17690.1|17692.6|17691.1|17690.6|17689.1|1132
1602776700000|2020-10-15 15:45:00|17690.6|17689.1|17688.4|17686.9|17691.6|17690.1|17688.4|17686.9|2588
1602777000000|2020-10-15 15:50:00|17687.4|17685.9|17685.4|17683.9|17687.6|17685.9|17684.4|17682.7|2398
1602777300000|2020-10-15 15:55:00|17684.4|17682.9|17687.5|17686|17687.5|17686|17684.4|17682.9|2259
1602777600000|2020-10-15 16:00:00|17686.5|17685|17685.5|17684|17687.5|17686|17685.5|17683.7|1010
1602777900000|2020-10-15 16:05:00|17684.5|17683|17686.5|17685|17686.5|17685|17684.3|17682.8|1367
1602778200000|2020-10-15 16:10:00|17687.5|17686|17688.3|17686.8|17689.7|17688.2|17686.5|17685|1881
1602778500000|2020-10-15 16:15:00|17687.3|17685.8|17689.5|17688|17691.5|17689.2|17687.3|17685.8|1718
1602778800000|2020-10-15 16:20:00|17690.5|17689|17689.5|17688|17690.7|17689|17689.5|17687.8|985
1602779100000|2020-10-15 16:25:00|17688.3|17686.8|17692.5|17691|17692.5|17691|17688.3|17686.8|696
1602779400000|2020-10-15 16:30:00|17691.5|17690|17692.5|17691|17693.5|17692|17690.5|17689|906
1602779700000|2020-10-15 16:35:00|17693.5|17692|17692.5|17691|17693.7|17692|17691.5|17690|389
1602780000000|2020-10-15 16:40:00|17692.1|17690.6|17689.5|17688|17692.1|17690.6|17689.5|17688|383
1602780300000|2020-10-15 16:45:00|17690.5|17689|17690.5|17688|17691.7|17690|17689.5|17687.8|386
1602780600000|2020-10-15 16:50:00|17689.5|17689|17690.6|17689.1|17690.6|17689.1|17689.5|17687.8|187
1602780900000|2020-10-15 16:55:00|17689.6|17688.1|17687.4|17685.9|17690.6|17689.1|17687.3|17685.6|1081
1602781200000|2020-10-15 17:00:00|17688.4|17686.9|17689.6|17688.1|17689.6|17688.1|17687.4|17685.9|420
1602781500000|2020-10-15 17:05:00|17688.4|17686.9|17689.6|17688.1|17689.8|17688.1|17688.4|17686.9|313
1602781800000|2020-10-15 17:10:00|17689.8|17687.3|17687.4|17685.9|17690.1|17688.1|17687.4|17685.7|278
1602782100000|2020-10-15 17:15:00|17687|17685.5|17684.4|17682.9|17687|17685.5|17684.4|17682.7|993
1602782400000|2020-10-15 17:20:00|17685.4|17683.9|17685.4|17683.9|17685.4|17683.9|17684.4|17682.9|78
1602782700000|2020-10-15 17:25:00|17684.4|17682.9|17683.4|17681.9|17685.4|17683.9|17683.4|17681.9|232
1602783000000|2020-10-15 17:30:00|17683.6|17681.1|17682.4|17680.9|17683.6|17681.9|17682.4|17680.7|805
1602783300000|2020-10-15 17:35:00|||||||||247
1602783600000|2020-10-15 17:40:00|17681.4|17679.9|17680.4|17678.9|17682.6|17680.9|17680.4|17678.9|633
1602783900000|2020-10-15 17:45:00|17681.4|17679.9|17682.4|17680.9|17682.4|17680.9|17680.4|17678.9|304
1602784200000|2020-10-15 17:50:00|17681.9|17680.4|17681.5|17680|17681.9|17680.4|17680.7|17679|176
1602784500000|2020-10-15 17:55:00|17681.2|17679.7|17682.5|17681|17682.5|17681|17680.5|17679|128
1602784800000|2020-10-15 18:00:00|17681.5|17680|17681.5|17680|17681.5|17680|17680.5|17679|273
1602785100000|2020-10-15 18:05:00|17681.3|17679.8|17682.3|17680.8|17682.3|17680.8|17681.3|17679.8|149
1602785400000|2020-10-15 18:10:00|17681.7|17680.2|17682.3|17680.8|17683.3|17681.8|17681.7|17680.2|184
1602785700000|2020-10-15 18:15:00|17681.7|17680.2|17681.3|17679.8|17682.3|17680.8|17681.3|17679.8|125
1602786000000|2020-10-15 18:20:00|17681.1|17679.6|17682.1|17680.6|17682.1|17680.6|17681.1|17679.6|62
1602786300000|2020-10-15 18:25:00|17681.7|17680.2|17679.1|17677.6|17682.1|17680.6|17679.1|17677.6|96
1602786600000|2020-10-15 18:30:00|17678.5|17677|17676.1|17674.6|17679.1|17677.6|17676.1|17674.6|448
1602786900000|2020-10-15 18:35:00|17677.1|17675.6|17678.1|17676.6|17678.1|17676.6|17677.1|17675.6|280
1602787200000|2020-10-15 18:40:00|17677.1|17675.6|17679.1|17677.6|17679.1|17677.6|17677.1|17675.6|215
1602787500000|2020-10-15 18:45:00|||||||||18
1602787800000|2020-10-15 18:50:00|17678.1|17676.6|17678.1|17676.6|17679.1|17677.6|17677.1|17675.6|278
1602788100000|2020-10-15 18:55:00|17677.6|17675.6|17676.2|17674.7|17679.2|17677.7|17676.2|17674.7|305
1602788400000|2020-10-15 19:00:00|17677.2|17674.5|17673.2|17671.7|17677.4|17675.7|17672.2|17670.5|522
1602788700000|2020-10-15 19:05:00|17672.6|17671.1|17673.2|17671.7|17673.4|17671.7|17672.2|17670.7|260
1602789000000|2020-10-15 19:10:00|17674.2|17672.7|17675.2|17672.7|17675.2|17673.7|17674.2|17672.7|248
1602789300000|2020-10-15 19:15:00|17674.2|17673.7|17675.2|17673.7|17675.4|17673.7|17674.2|17672.7|95
1602789600000|2020-10-15 19:20:00|17676.2|17674.7|17674|17672.5|17676.2|17674.7|17674|17672.5|202
1602789900000|2020-10-15 19:25:00|17675|17673.5|17674|17672.5|17675|17673.5|17672|17670.5|217
1602790200000|2020-10-15 19:30:00|17674.8|17672.3|17673|17671.5|17675|17673.5|17673|17671.5|521
1602790500000|2020-10-15 19:35:00|17674|17672.5|17673|17671.5|17674|17672.5|17672|17670.5|162
1602790800000|2020-10-15 19:40:00|17674|17672.5|17672|17670.5|17674|17672.5|17672|17670.5|366
1602791100000|2020-10-15 19:45:00|17672.6|17671.1|17676|17674.5|17676|17674.5|17672|17670.5|515
1602791400000|2020-10-15 19:50:00|17675.2|17673.5|17676.1|17674.6|17677|17675.5|17675|17673.3|162
1602791700000|2020-10-15 19:55:00|17675.1|17673.6|17679.1|17677.6|17680.6|17679.1|17675.1|17673.6|974
1602828300000|2020-10-16 06:05:00|17694.6|17693.1|17696.6|17695.1|17697.6|17696.1|17694.6|17692.9|1271
1602828600000|2020-10-16 06:10:00|17697.6|17696.1|17699.8|17698.3|17699.8|17698.3|17696.6|17694.9|1041
1602828900000|2020-10-16 06:15:00|17698.8|17697.3|17698.8|17697.3|17698.8|17697.3|17697.6|17696.1|843
1602829200000|2020-10-16 06:20:00|17698.2|17696.7|17694.6|17693.1|17698.2|17696.7|17694.4|17692.1|1253
1602829500000|2020-10-16 06:25:00|17695.6|17694.1|17695.6|17694.1|17696.6|17695.1|17694.6|17693.1|655
1602829800000|2020-10-16 06:30:00|17694.6|17693.1|17692.6|17691.1|17694.6|17693.1|17692.6|17691.1|504
1602830100000|2020-10-16 06:35:00|17693.6|17692.1|17692.6|17691.1|17693.8|17692.1|17692.6|17691.1|651
1602830400000|2020-10-16 06:40:00|17691.9|17690.4|17691.1|17689.6|17692.1|17690.6|17690.1|17688.6|1194
1602830700000|2020-10-16 06:45:00|17691.5|17690|17694.1|17692.6|17694.1|17692.6|17691.5|17690|1491
1602831000000|2020-10-16 06:50:00|17693.1|17691.6|17693.1|17691.6|17694.1|17692.4|17692.1|17690.6|1040
1602831300000|2020-10-16 06:55:00|17694.1|17692.4|17688.1|17686.6|17694.1|17692.6|17688.1|17686.6|2351
1602831600000|2020-10-16 07:00:00|17689.1|17687.6|17693.1|17691.6|17697.1|17695.6|17689.1|17687.4|4180
1602831900000|2020-10-16 07:05:00|17692.1|17690.6|17694.1|17692.6|17695.1|17693.6|17690.1|17688.4|2243
1602832200000|2020-10-16 07:10:00|17695.1|17693.6|17695.1|17693.6|17696.1|17694.6|17693.1|17691.6|2686
1602832500000|2020-10-16 07:15:00|17694.1|17692.6|17694.1|17692.6|17698.1|17696.6|17692.1|17690.6|1938
1602832800000|2020-10-16 07:20:00|17695.1|17693.6|17695.1|17693.6|17696.1|17694.6|17691.1|17689.6|2441
1602833100000|2020-10-16 07:25:00|17694.1|17692.6|17694.2|17692.7|17696.2|17694.7|17692.1|17690.6|2250
1602833400000|2020-10-16 07:30:00|17695.2|17693.7|17695.2|17693.7|17695.2|17693.7|17690.2|17688.7|1922
1602833700000|2020-10-16 07:35:00|17694.4|17692.9|17696.2|17694.7|17696.2|17694.7|17693.2|17691.7|2244
1602834000000|2020-10-16 07:40:00|17695.2|17693.7|17697.2|17695.7|17698.2|17696.7|17695.2|17693.7|1891
1602834300000|2020-10-16 07:45:00|17698.2|17696.2|17700.2|17698.7|17700.2|17698.7|17696.2|17694.7|1792
1602834600000|2020-10-16 07:50:00|17699.2|17697.7|17698.2|17696.7|17699.2|17697.7|17696.2|17694.7|2621
1602834900000|2020-10-16 07:55:00|17697.2|17695.7|17696.2|17694.7|17698.2|17696.7|17692.2|17690.7|2675
1602835200000|2020-10-16 08:00:00|17696.8|17695.3|17699.2|17697.7|17699.2|17697.7|17696.2|17694.7|1378
1602835500000|2020-10-16 08:05:00|17698.2|17696.7|17700.4|17698.9|17700.6|17699.1|17697.2|17695.7|1474
1602835800000|2020-10-16 08:10:00|17701.4|17699.9|17703.7|17702.2|17704.2|17702.7|17701.4|17699.9|2752
1602836100000|2020-10-16 08:15:00|17704.7|17703.2|17703.7|17702.2|17705.9|17704.4|17702.7|17701.2|2540
1602836400000|2020-10-16 08:20:00|17703.1|17701.6|17701.7|17700.2|17703.7|17702.2|17700.5|17699|3200
1602836700000|2020-10-16 08:25:00|17700.5|17699|17704.7|17703.2|17705.7|17704.2|17700.5|17699|2270
1602837000000|2020-10-16 08:30:00|17705.7|17704.2|17706.7|17705.2|17706.7|17705.2|17705.7|17704.2|1768
1602837300000|2020-10-16 08:35:00|17705.7|17704.2|17706.7|17705.2|17706.7|17705.2|17705.7|17704.2|2012
1602837600000|2020-10-16 08:40:00|17707.7|17706.2|17710.7|17709.2|17710.7|17709.2|17707.7|17706.2|2801
1602837900000|2020-10-16 08:45:00|17709.7|17708.2|17705.7|17704.2|17710.7|17709.2|17705.7|17704.2|4290
1602838200000|2020-10-16 08:50:00|17704.7|17703.2|17705.7|17704.2|17706.7|17705.2|17704.7|17703.2|2351
1602838500000|2020-10-16 08:55:00|17705.2|17703.7|17707.7|17706.2|17709.7|17708.2|17705.2|17703.7|2379
1602838800000|2020-10-16 09:00:00|17706.7|17705.2|17707.7|17706.2|17708.7|17707.2|17706.7|17705|1491
1602839100000|2020-10-16 09:05:00|17708.7|17707.2|17708.8|17706.3|17710.7|17709.2|17706.8|17705.3|2132
1602839400000|2020-10-16 09:10:00|17708|17706.5|17709.8|17708.3|17710.8|17709.3|17707.8|17706.3|930
1602839700000|2020-10-16 09:15:00|17708.8|17707.3|17707.8|17706.3|17710.8|17709.3|17707.8|17706.3|2030
1602840000000|2020-10-16 09:20:00|17707.2|17705.7|17712.8|17711.3|17713.8|17712.3|17706.8|17705.3|1731
1602840300000|2020-10-16 09:25:00|17712.2|17710.7|17709.8|17708.3|17712.8|17711.3|17707.8|17706.3|2917
1602840600000|2020-10-16 09:30:00|17710.4|17708.9|17712.8|17711.3|17713|17711.3|17709.8|17708.3|1993
1602840900000|2020-10-16 09:35:00|17711.8|17710.3|17713.8|17712.3|17714.8|17713.3|17711.8|17710.3|1785
1602841200000|2020-10-16 09:40:00|17713|17711.5|17716|17714.5|17716.2|17714.7|17713|17711.5|2146
1602841500000|2020-10-16 09:45:00|17715.5|17714|17718.3|17716.8|17719.5|17717.8|17714|17712.5|2878
1602841800000|2020-10-16 09:50:00|17717.3|17715.8|17712.1|17710.6|17718.3|17716.8|17712.1|17710.6|2794
1602842100000|2020-10-16 09:55:00|17712.6|17711.1|17713.1|17711.6|17713.1|17711.6|17711.1|17709.6|2051
1602842400000|2020-10-16 10:00:00|17712.5|17711|17715.1|17713.6|17719.3|17717.8|17711.1|17709.3|4421
1602842700000|2020-10-16 10:05:00|17716.1|17714.6|17715.1|17713.6|17718.3|17716.8|17714.1|17712.6|2636
1602843000000|2020-10-16 10:10:00|17714.1|17712.6|17714.1|17712.6|17716.1|17714.6|17713.1|17711.6|1136
1602843300000|2020-10-16 10:15:00|17713.1|17711.6|17711.1|17709.6|17714.1|17712.6|17711.1|17709.6|2077
1602843600000|2020-10-16 10:20:00|17710.1|17708.6|17712.1|17710.6|17712.1|17710.6|17709.1|17707.6|1956
1602843900000|2020-10-16 10:25:00|17711.1|17709.6|17713.1|17711.6|17714.1|17712.6|17710.1|17708.6|1295
1602844200000|2020-10-16 10:30:00|17714.1|17712.6|17715.1|17713.6|17716.1|17714.6|17714.1|17712.6|2483
1602844500000|2020-10-16 10:35:00|17716.1|17714.6|17716.1|17714.6|17717.3|17715.8|17714.1|17712.6|985
1602844800000|2020-10-16 10:40:00|17715.6|17714.1|17715.1|17713.6|17716.1|17714.6|17715.1|17713.6|1114
1602845100000|2020-10-16 10:45:00|17716.1|17714.6|17716.2|17714.7|17716.2|17714.7|17715.1|17713.6|872
1602845400000|2020-10-16 10:50:00|17717.4|17715.9|17728.6|17727.1|17731.6|17730.1|17716.2|17714.7|9853
1602845700000|2020-10-16 10:55:00|17727.6|17726.1|17723.6|17722.1|17729.6|17728.1|17720.6|17718.9|6601
1602846000000|2020-10-16 11:00:00|17722.6|17721.1|17716.2|17714.7|17723.6|17722.1|17715.2|17713.7|3834
1602846300000|2020-10-16 11:05:00|17715.2|17713.7|17718.4|17716.9|17718.4|17716.9|17714.2|17712.7|2006
1602846600000|2020-10-16 11:10:00|17717.4|17715.9|17719.4|17717.9|17720.4|17718.9|17717.4|17715.9|2193
1602846900000|2020-10-16 11:15:00|17718.8|17717.3|17716.2|17714.7|17719.4|17717.9|17714.2|17712.7|1431
1602847200000|2020-10-16 11:20:00|17717.4|17715.9|17716.2|17714.7|17717.6|17715.9|17715.2|17713.5|1208
1602847500000|2020-10-16 11:25:00|17715.6|17714.1|17717.4|17715.9|17717.4|17715.9|17714.2|17712.7|736
1602847800000|2020-10-16 11:30:00|17716.4|17714.9|17716.2|17714.7|17717.4|17715.9|17715.2|17713.7|1119
1602848100000|2020-10-16 11:35:00|17715.2|17713.7|17716.2|17714.7|17717.5|17716|17714.2|17712.7|3804
1602848400000|2020-10-16 11:40:00|17715.7|17714.2|17718.5|17717|17719.5|17718|17714.2|17712.7|1873
1602848700000|2020-10-16 11:45:00|17719.5|17718|17717.5|17716|17719.5|17718|17717.5|17716|1635
1602849000000|2020-10-16 11:50:00|17718.5|17717|17722.5|17721|17723.5|17722|17718.5|17717|1623
1602849300000|2020-10-16 11:55:00|17723.5|17722|17722.5|17721|17723.5|17722|17720.5|17719|2416
1602849600000|2020-10-16 12:00:00|17721.5|17720|17721.5|17720|17722.8|17721|17720.5|17719|2718
1602849900000|2020-10-16 12:05:00|17720.5|17719|17721.5|17720|17721.5|17720|17720.5|17719|1292
1602850200000|2020-10-16 12:10:00|17722.5|17721|17720.5|17719|17722.5|17721|17719.5|17718|1711
1602850500000|2020-10-16 12:15:00|17719.5|17718|17718.5|17717|17720.5|17719|17718.5|17717|1582
1602850800000|2020-10-16 12:20:00|17719.7|17717.2|17718.5|17717|17719.7|17718|17716.3|17714.8|1893
1602851100000|2020-10-16 12:25:00|17719.5|17718|17718.5|17717|17719.5|17718|17717.5|17716|866
1602851400000|2020-10-16 12:30:00|17718|17716.5|17712.3|17710.8|17718|17716.5|17711.3|17709.8|3335
1602851700000|2020-10-16 12:35:00|17711.3|17709.8|17704.1|17702.6|17712.3|17710.8|17703.1|17701.6|5152
1602852000000|2020-10-16 12:40:00|17705.1|17703.6|17702.2|17700.7|17706.6|17704.9|17702.2|17700.7|3380
1602852300000|2020-10-16 12:45:00|17702.9|17700.4|17700.9|17699.4|17703.2|17701.7|17695.9|17694.4|6157
1602852600000|2020-10-16 12:50:00|17699.9|17698.4|17698|17696.5|17699.9|17698.4|17696|17694.5|3835
1602852900000|2020-10-16 12:55:00|17697|17695.5|17703.2|17701.7|17703.2|17701.7|17697|17695.5|3257
1602853200000|2020-10-16 13:00:00|17702.2|17700.7|17706.2|17704.7|17707.2|17705.7|17701|17699.5|2398
1602853500000|2020-10-16 13:05:00|17706.8|17705.3|17712.2|17710.7|17713.2|17711.7|17705.2|17703.7|3158
1602853800000|2020-10-16 13:10:00|17711.2|17709.7|17708.2|17706.7|17712.2|17710.7|17705.2|17703.7|3164
1602854100000|2020-10-16 13:15:00|17709.2|17707.7|17702.2|17700.7|17710.2|17708.7|17702.2|17700.7|3881
1602854400000|2020-10-16 13:20:00|17703.2|17701.7|17701|17699.5|17705.2|17703.7|17700|17698.5|1599
1602854700000|2020-10-16 13:25:00|17700.4|17698.9|17705|17703.5|17705.6|17704.1|17700|17698.5|2576
1602855000000|2020-10-16 13:30:00|17705.4|17703.9|17709|17707.5|17711|17709.5|17705.4|17703.9|3466
1602855300000|2020-10-16 13:35:00|17708|17706.5|17712|17710.5|17714|17712.5|17708|17706.5|3737
1602855600000|2020-10-16 13:40:00|17713|17711.5|17716|17714.5|17718|17716.5|17712|17710.3|4254
1602855900000|2020-10-16 13:45:00|17717|17715.5|17718.5|17717|17719.5|17718|17716|17714.5|1586
1602856200000|2020-10-16 13:50:00|17719.5|17718|17723.7|17722.2|17724.7|17723.2|17719.5|17718|3051
1602856500000|2020-10-16 13:55:00|17722.7|17721.2|17717.7|17716.2|17722.7|17721.2|17716.7|17715.2|4130
1602856800000|2020-10-16 14:00:00|17718.7|17717.2|17719.7|17718.2|17720.7|17719.2|17715.7|17714.2|3838
1602857100000|2020-10-16 14:05:00|17718.7|17717.2|17719.7|17718.2|17719.7|17718.2|17716.7|17715.2|971
1602857400000|2020-10-16 14:10:00|17718.7|17717.2|17720.7|17719.2|17720.7|17719.2|17717.7|17716|3036
1602857700000|2020-10-16 14:15:00|17719.7|17718.2|17715.7|17714.2|17719.7|17718.2|17715.7|17714.2|2245
1602858000000|2020-10-16 14:20:00|17715.8|17714.3|17717.8|17716.3|17718.8|17717.3|17714.8|17713.3|2162
1602858300000|2020-10-16 14:25:00|17716.8|17715.3|17715.8|17714.3|17718.8|17717.3|17711.6|17710.1|2707
1602858600000|2020-10-16 14:30:00|17716.2|17714.7|17716.8|17715.3|17717.8|17716.3|17713.8|17712.3|2784
1602858900000|2020-10-16 14:35:00|17716.4|17714.9|17715.8|17714.3|17716.8|17715.3|17711.6|17710.1|3446
1602859200000|2020-10-16 14:40:00|17714.8|17713.3|17715.8|17714.3|17716.8|17715.3|17714.8|17713.3|1786
1602859500000|2020-10-16 14:45:00|17714.8|17713.3|17714.8|17713.3|17716.8|17715.3|17713.8|17712.3|1231
1602859800000|2020-10-16 14:50:00|17715.2|17713.7|17712.6|17711.1|17716.8|17715.3|17712.6|17711.1|1423
1602860100000|2020-10-16 14:55:00|17713.8|17712.3|17712.6|17711.1|17715.8|17714.3|17711.6|17710.1|2808
1602860400000|2020-10-16 15:00:00|17713.6|17712.1|17713.8|17712.3|17715.8|17714.3|17712.6|17711.1|2415
1602860700000|2020-10-16 15:05:00|17713.4|17711.9|17712.6|17711.1|17713.8|17712.3|17711.6|17710.1|1579
1602861000000|2020-10-16 15:10:00|17711.6|17710.1|17710.6|17709.1|17713.8|17712.3|17708.4|17706.9|5471
1602861300000|2020-10-16 15:15:00|17709.6|17708.1|17709.6|17708.1|17711.6|17710.1|17708.6|17706.9|2511
1602861600000|2020-10-16 15:20:00|17710.6|17708.6|17712.7|17711.2|17713.1|17711.6|17709.6|17708.1|1113
1602861900000|2020-10-16 15:25:00|17713.4|17710.9|17708.7|17707.2|17713.4|17711.8|17707.7|17706.2|1947
1602862200000|2020-10-16 15:30:00|17707.7|17706.2|17707.7|17706.2|17708.9|17707.2|17706.7|17705.2|2291
1602862500000|2020-10-16 15:35:00|17706.7|17705.2|17706.7|17705.2|17707.7|17706.2|17705.5|17704|1940
1602862800000|2020-10-16 15:40:00|17705.5|17704|17706.7|17705.2|17706.7|17705.2|17705.5|17704|584
1602863100000|2020-10-16 15:45:00|17705.5|17704|17705.5|17704|17707.7|17706.2|17705.5|17704|2103
1602863400000|2020-10-16 15:50:00|17706.5|17705|17704.5|17703|17706.7|17705.2|17704.5|17703|2486
1602863700000|2020-10-16 15:55:00|17705.5|17704|17705.5|17704|17706.7|17705.2|17704.5|17703|798
1602864000000|2020-10-16 16:00:00|17706.7|17705.2|17707.7|17706.2|17707.7|17706.2|17705.5|17703.9|697
1602864300000|2020-10-16 16:05:00|17708.7|17707|17708.7|17707.2|17711.9|17710.2|17708.5|17706.2|1347
1602864600000|2020-10-16 16:10:00|17708.3|17706.8|17707.3|17705.8|17708.5|17706.8|17707.3|17705.8|227
1602864900000|2020-10-16 16:15:00|17708.3|17706.8|17708.3|17706.8|17708.3|17706.8|17707.3|17705.8|459
1602865200000|2020-10-16 16:20:00|17709.3|17707.8|17709.3|17707.8|17710.3|17708.8|17708.3|17706.8|749
1602865500000|2020-10-16 16:25:00|17710.3|17708.8|17709.4|17707.9|17710.3|17708.8|17709.3|17707.8|127
1602865800000|2020-10-16 16:30:00|17708.4|17706.9|17710.4|17708.9|17710.4|17708.9|17708.4|17706.9|692
1602866100000|2020-10-16 16:35:00|17711.4|17709.9|17712.4|17710.9|17713.6|17712.1|17710.4|17708.9|953
1602866400000|2020-10-16 16:40:00|17713.4|17711.1|17713.6|17712.1|17714.6|17713.1|17712.4|17710.9|344
1602866700000|2020-10-16 16:45:00|17712.4|17710.9|17712.4|17710.9|17713.6|17712.1|17711.4|17709.9|1135
1602867000000|2020-10-16 16:50:00|17713.6|17712.1|17713.6|17712.1|17713.6|17712.1|17713.6|17712.1|42
1602867300000|2020-10-16 16:55:00|17712.4|17710.9|17713.6|17712.1|17713.6|17712.1|17712.2|17710.7|375
1602867600000|2020-10-16 17:00:00|17714.6|17712.3|17715.6|17714.1|17715.6|17714.1|17713.6|17712.1|229
1602867900000|2020-10-16 17:05:00|17716.6|17715.1|17716.6|17715.1|17716.8|17715.1|17715.6|17714.1|306
1602868200000|2020-10-16 17:10:00|17717.6|17716.1|17718.6|17716.1|17718.9|17717.1|17716.6|17715.1|824
1602868500000|2020-10-16 17:15:00|17717.6|17717.1|17719.7|17717.2|17720.7|17719.2|17717.6|17716.2|1050
1602868800000|2020-10-16 17:20:00|17718.7|17718.2|17718.7|17717.2|17719.9|17718.2|17717.7|17716.2|586
1602869100000|2020-10-16 17:25:00|17718.1|17716.6|17717.7|17716.2|17718.1|17716.6|17716.7|17715.2|252
1602869400000|2020-10-16 17:30:00|17716.7|17715.2|17716.7|17715.2|17717.7|17716.2|17716.3|17714.2|96
1602869700000|2020-10-16 17:35:00|17715.7|17714.2|17715.7|17714.2|17715.7|17714.2|17715.7|17714.2|55
1602870000000|2020-10-16 17:40:00|17714.7|17713.2|17714.7|17713.2|17714.7|17714.2|17714.7|17713.2|213
1602870300000|2020-10-16 17:45:00|17715.7|17714.2|17713.7|17712.2|17715.7|17714.2|17713.7|17712.2|343
1602870600000|2020-10-16 17:50:00|17714.7|17713.2|17713.7|17712.2|17714.9|17713.2|17713.7|17712|103
1602870900000|2020-10-16 17:55:00|17714.1|17712.6|17714.7|17712.2|17714.9|17713.2|17713.7|17712|112
1602871200000|2020-10-16 18:00:00|17713.7|17713.2|17714.7|17713.2|17714.7|17713.2|17713.7|17712|48
1602871500000|2020-10-16 18:05:00|17714|17712.5|17714.7|17713.2|17714.7|17713.2|17713.7|17712.2|26
1602871800000|2020-10-16 18:10:00|17713.7|17712.2|17713.8|17712.3|17713.8|17712.3|17713.7|17712.2|34
1602872100000|2020-10-16 18:15:00|17714.8|17713.3|17714.8|17713.3|17714.8|17713.3|17714.8|17713.3|21
1602872400000|2020-10-16 18:20:00|17713.8|17712.3|17713.8|17712.3|17714.8|17712.3|17713.8|17712.3|48
1602872700000|2020-10-16 18:25:00|17712.6|17711.1|17713.8|17712.3|17713.8|17712.3|17712.6|17710.1|262
1602873000000|2020-10-16 18:30:00|17712.8|17711.3|17712.6|17711.1|17713.8|17712.3|17712.6|17711.1|276
1602873300000|2020-10-16 18:35:00|17712.8|17711.3|17712.6|17711.1|17713.6|17711.3|17712.6|17710.9|6
1602873600000|2020-10-16 18:40:00|17713.2|17711.7|17714.8|17713.3|17714.8|17713.3|17712.6|17710.9|428
1602873900000|2020-10-16 18:45:00|17715.6|17713.1|17715.8|17714.3|17716.8|17715.3|17715.6|17713.1|272
1602874200000|2020-10-16 18:50:00|17716.8|17715.3|17715.8|17714.3|17717.1|17715.3|17715.8|17714.1|115
1602874500000|2020-10-16 18:55:00|17716.8|17714.8|17713.8|17712.3|17716.8|17714.8|17713.8|17712.3|349
1602874800000|2020-10-16 19:00:00|17714.8|17713.3|17717.8|17716.3|17718.8|17716.3|17714.8|17713.3|707
1602875100000|2020-10-16 19:05:00|17718.8|17717.3|17719.1|17716.6|17719.1|17717.3|17717.9|17716.3|106
1602875400000|2020-10-16 19:10:00|17718.9|17716.4|17717.9|17716.4|17718.9|17716.4|17716.9|17715.4|75
1602875700000|2020-10-16 19:15:00|17716.9|17715.4|17715.9|17714.4|17718.1|17716.4|17715.9|17714.4|146
1602876000000|2020-10-16 19:20:00|17716.9|17714.6|17716.9|17715.4|17716.9|17715.4|17715.9|17714.4|69
1602876300000|2020-10-16 19:25:00|17715.9|17714.4|17715.9|17714.4|17715.9|17714.4|17715.9|17714.4|139
1602876600000|2020-10-16 19:30:00|17716.5|17715|17715.9|17714.4|17716.9|17715.4|17715.9|17714.4|80
1602876900000|2020-10-16 19:35:00|17714.9|17713.4|17715.9|17714.4|17715.9|17714.4|17714.9|17713.2|70
1602877200000|2020-10-16 19:40:00|17716.9|17715.4|17716.9|17715.4|17716.9|17715.4|17715.9|17714.4|92
1602877500000|2020-10-16 19:45:00|17715.9|17714.4|17715.9|17714.4|17716.9|17715.4|17715.9|17714.4|208
1602877800000|2020-10-16 19:50:00|17715.5|17714|17714.9|17713.4|17716.1|17714.4|17714.9|17713.4|399
1602878100000|2020-10-16 19:55:00|17713.9|17712.4|17711.7|17710.2|17713.9|17712.4|17710.7|17709|683
1603087500000|2020-10-19 06:05:00|17716.3|17714.8|17715.4|17713.9|17716.6|17714.8|17714.3|17712.8|703
1603087800000|2020-10-19 06:10:00|17716.4|17714.9|17717.4|17715.9|17719.4|17717.9|17715.4|17713.9|1256
1603088100000|2020-10-19 06:15:00|17717.9|17716.4|17717.4|17715.9|17718.4|17716.9|17715.4|17713.9|872
1603088400000|2020-10-19 06:20:00|17717.8|17716.3|17717.4|17715.9|17718.4|17716.9|17716.4|17714.9|1065
1603088700000|2020-10-19 06:25:00|17716.4|17714.9|17719.4|17717.9|17720.4|17718.9|17716.4|17714.9|782
1603089000000|2020-10-19 06:30:00|17720.4|17718.9|17716.4|17714.9|17721.6|17720.1|17716.4|17714.9|1192
1603089300000|2020-10-19 06:35:00|17716.9|17715.4|17716.4|17714.9|17717.6|17716.1|17716.4|17714.9|1052
1603089600000|2020-10-19 06:40:00|17717.6|17716.1|17714.4|17712.9|17717.6|17716.1|17713.4|17711.9|1286
1603089900000|2020-10-19 06:45:00|17715.4|17713.9|17713.4|17711.9|17716.4|17714.9|17713.4|17711.9|1445
1603090200000|2020-10-19 06:50:00|17712.9|17711.4|17711.2|17709.7|17714.4|17712.9|17711.2|17709.7|1562
1603090500000|2020-10-19 06:55:00|17710.2|17708.7|17707.2|17705.7|17710.2|17708.7|17705.2|17703.7|3341
1603090800000|2020-10-19 07:00:00|17708.2|17706.7|17703.2|17701.7|17708.2|17706.7|17701|17699.5|3720
1603091100000|2020-10-19 07:05:00|17704.2|17702.7|17700|17698.5|17704.2|17702.7|17697.8|17696.3|4105
1603091400000|2020-10-19 07:10:00|17701|17699.5|17697.8|17696.3|17701|17699.5|17697.8|17696.3|2282
1603091700000|2020-10-19 07:15:00|17698|17696.5|17703.3|17701.8|17703.3|17701.8|17697.8|17695.5|2573
1603092000000|2020-10-19 07:20:00|17702|17700.5|17705.3|17703.8|17707.3|17705.8|17702|17700.5|1038
1603092300000|2020-10-19 07:25:00|17706.3|17704.8|17707.3|17705.8|17707.3|17705.8|17705.3|17703.8|2057
1603092600000|2020-10-19 07:30:00|17708.3|17706.8|17712.3|17710.8|17713.3|17711.8|17708.3|17706.8|2145
1603092900000|2020-10-19 07:35:00|17711.5|17709.8|17709.3|17707.8|17712.3|17710.8|17709.3|17707.8|2085
1603093200000|2020-10-19 07:40:00|17708.3|17706.8|17711.3|17709.8|17711.3|17709.8|17707.3|17705.8|2143
1603093500000|2020-10-19 07:45:00|17712.3|17710.8|17711.3|17709.8|17713.3|17711.8|17711.3|17709.8|1884
1603093800000|2020-10-19 07:50:00|17712.3|17710.8|17712.3|17710.8|17712.9|17711.4|17710.3|17708.8|1432
1603094100000|2020-10-19 07:55:00|17713.1|17710.6|17716.3|17714.8|17717.8|17716.1|17712.3|17710.6|2388
1603094400000|2020-10-19 08:00:00|17716.1|17714.6|17718.6|17717.1|17719.6|17718.1|17715.3|17713.8|1949
1603094700000|2020-10-19 08:05:00|17719.6|17718.1|17721.6|17720.1|17722.1|17720.6|17718.6|17717.1|2923
1603095000000|2020-10-19 08:10:00|17721.1|17719.6|17719.6|17718.1|17722.6|17721.1|17719.6|17718.1|1874
1603095300000|2020-10-19 08:15:00|17718.6|17717.1|17717.6|17716.1|17718.6|17717.1|17716.4|17714.9|1749
1603095600000|2020-10-19 08:20:00|17717.4|17715.9|17720.6|17719.1|17721.6|17720.1|17716.4|17714.9|2071
1603095900000|2020-10-19 08:25:00|17720.4|17718.9|17717.6|17716.1|17722.6|17721.1|17716.4|17714.9|2556
1603096200000|2020-10-19 08:30:00|17716.4|17714.9|17713.4|17711.9|17718.6|17717.1|17712.4|17710.9|1532
1603096500000|2020-10-19 08:35:00|17712.4|17710.9|17717.6|17716.1|17717.6|17716.1|17711.4|17709.9|2317
1603096800000|2020-10-19 08:40:00|17718.6|17717.1|17719.6|17718.1|17721.6|17720.1|17718.6|17717.1|2295
1603097100000|2020-10-19 08:45:00|17720.6|17719.1|17719.6|17718.1|17722.2|17720.7|17718.6|17717.1|1223
1603097400000|2020-10-19 08:50:00|17718.6|17717.1|17718.7|17717.2|17718.7|17717.2|17715.4|17713.9|1414
1603097700000|2020-10-19 08:55:00|17719.7|17718.2|17716.4|17714.9|17719.7|17718.2|17714.4|17712.9|2898
1603098000000|2020-10-19 09:00:00|17717.4|17715.9|17711.4|17709.9|17717.7|17716.2|17711.4|17709.9|2019
1603098300000|2020-10-19 09:05:00|17710.4|17708.9|17707.5|17706|17710.4|17708.9|17706.5|17705|3129
1603098600000|2020-10-19 09:10:00|17706.9|17705.4|17709.5|17708|17709.5|17708|17705.5|17704|3112
1603098900000|2020-10-19 09:15:00|17708.5|17707|17710.5|17709|17711.5|17710|17707.5|17706|2136
1603099200000|2020-10-19 09:20:00|17709.5|17708|17708.5|17707|17709.5|17708|17706.5|17705|1831
1603099500000|2020-10-19 09:25:00|17709.5|17708|17708.5|17707|17711.5|17710|17708.5|17707|3001
1603099800000|2020-10-19 09:30:00|17707.5|17706|17703.5|17702|17709.5|17708|17702.5|17701|2884
1603100100000|2020-10-19 09:35:00|17705.5|17704|17708.5|17707|17709.5|17708|17703.5|17702|2798
1603100400000|2020-10-19 09:40:00|17707.5|17706|17707.5|17706|17709.5|17708|17706.5|17705|1516
1603100700000|2020-10-19 09:45:00|17707|17705.5|17709.5|17708|17709.5|17708|17705.5|17704|1349
1603101000000|2020-10-19 09:50:00|17708.5|17707|17704.5|17703|17709.5|17708|17703.5|17702|3845
1603101300000|2020-10-19 09:55:00|17704.1|17702.6|17707.5|17706|17708.8|17707|17704.1|17702.6|3667
1603101600000|2020-10-19 10:00:00|17706.5|17705|17707.6|17706.1|17708.6|17707.1|17704.6|17703.1|3753
1603101900000|2020-10-19 10:05:00|17708.6|17707.1|17707.6|17706.1|17709.6|17708.1|17703.6|17702.1|2913
1603102200000|2020-10-19 10:10:00|17708.6|17707.1|17708.8|17707.3|17711.8|17710.3|17706.6|17704.8|1847
1603102500000|2020-10-19 10:15:00|17709.8|17708.3|17711.8|17710.3|17711.8|17710.3|17709.8|17708.3|954
1603102800000|2020-10-19 10:20:00|17710.8|17709.3|17707.8|17706.3|17710.8|17709.3|17707.8|17706.3|1136
1603103100000|2020-10-19 10:25:00|17706.8|17705.3|17705.8|17704.3|17706.8|17705.3|17704.8|17703.3|2776
1603103400000|2020-10-19 10:30:00|17706.8|17705.3|17703.8|17702.3|17707.8|17706.3|17702.8|17701.3|1716
1603103700000|2020-10-19 10:35:00|17703.3|17701.8|17701.6|17700.1|17703.8|17702.3|17700.6|17699.1|1928
1603104000000|2020-10-19 10:40:00|17700.6|17699.1|17700.6|17699.1|17701.9|17700.1|17698.4|17696.9|1069
1603104300000|2020-10-19 10:45:00|17701.6|17700.1|17701.6|17700.1|17701.6|17700.1|17699.6|17698.1|803
1603104600000|2020-10-19 10:50:00|17702.6|17701.1|17693.4|17691.9|17702.6|17701.1|17693.4|17691.9|2573
1603104900000|2020-10-19 10:55:00|17692.4|17690.9|17694.4|17692.9|17696.4|17694.9|17692.4|17690.9|2465
1603105200000|2020-10-19 11:00:00|17695.4|17693.9|17694.4|17692.9|17698.4|17696.9|17694|17691.9|2378
1603105500000|2020-10-19 11:05:00|17693.4|17691.9|17693.4|17691.9|17696.4|17693.9|17691.4|17689.9|3596
1603105800000|2020-10-19 11:10:00|17694|17692.5|17691.5|17690|17695.4|17693.9|17690.5|17689|4271
1603106100000|2020-10-19 11:15:00|17692.5|17691|17693.5|17692|17695.5|17694|17692.5|17691|1316
1603106400000|2020-10-19 11:20:00|17692.5|17691|17690.5|17689|17693.5|17692|17690.5|17689|2572
1603106700000|2020-10-19 11:25:00|17690|17688.5|17694.5|17693|17694.5|17693|17687.2|17685.7|3057
1603107000000|2020-10-19 11:30:00|17693.7|17692.2|17690.5|17689|17694|17692.5|17690.5|17689|2217
1603107300000|2020-10-19 11:35:00|17691.5|17690|17694.5|17693|17694.5|17693|17691.5|17690|1921
1603107600000|2020-10-19 11:40:00|17693.5|17692|17694.5|17693|17695.5|17694|17691.5|17690|3137
1603107900000|2020-10-19 11:45:00|17695.1|17693.6|17697.5|17696|17698.5|17697|17694.5|17693|1759
1603108200000|2020-10-19 11:50:00|17698.5|17697|17696.5|17695|17700.5|17699|17696.5|17695|3822
1603108500000|2020-10-19 11:55:00|17696.8|17694.3|17698.5|17697|17699.5|17698|17696.5|17694.3|1471
1603108800000|2020-10-19 12:00:00|17697.5|17696|17697.5|17696|17699.5|17698|17697.5|17696|1415
1603109100000|2020-10-19 12:05:00|17698.5|17697|17698.6|17697.1|17699.6|17698.1|17695.6|17694.1|2358
1603109400000|2020-10-19 12:10:00|17699.6|17698.1|17703|17701.5|17703|17701.5|17698.6|17697.1|1569
1603109700000|2020-10-19 12:15:00|17701.8|17700.3|17700.8|17699.3|17704|17702.5|17699.8|17697.3|2572
1603110000000|2020-10-19 12:20:00|17701.8|17700.3|17696.6|17695.1|17701.8|17700.3|17696.6|17695.1|1759
1603110300000|2020-10-19 12:25:00|17696.1|17694.6|17701.6|17700.1|17701.8|17700.1|17696.1|17694.6|2133
1603110600000|2020-10-19 12:30:00|17700.6|17699.1|17703.1|17701.6|17704.1|17702.6|17700.6|17699.1|2306
1603110900000|2020-10-19 12:35:00|17703.3|17701.8|17704.1|17702.6|17704.1|17702.6|17703.1|17701.6|733
1603111200000|2020-10-19 12:40:00|17703.1|17701.6|17706.1|17704.6|17707.1|17705.6|17700.8|17699.3|1868
1603111500000|2020-10-19 12:45:00|17705.1|17703.6|17705.1|17703.6|17706.1|17704.6|17703.1|17701.6|1379
1603111800000|2020-10-19 12:50:00|17706.1|17704.6|17710.1|17708.6|17710.6|17709.1|17706.1|17704.6|2333
1603112100000|2020-10-19 12:55:00|17710.6|17709.1|17714.1|17712.6|17716.1|17714.6|17710.1|17708.6|2925
1603112400000|2020-10-19 13:00:00|17715.1|17713.6|17714.1|17712.6|17715.1|17713.6|17712.1|17710.6|1695
1603112700000|2020-10-19 13:05:00|17715.1|17713.6|17716.1|17714.6|17717.1|17715.6|17714.1|17712.6|1915
1603113000000|2020-10-19 13:10:00|17715.6|17714.1|17716.4|17714.9|17718.6|17717.1|17715.1|17713.6|2219
1603113300000|2020-10-19 13:15:00|17715.9|17714.4|17717.4|17715.9|17717.6|17715.9|17712.1|17710.6|3209
1603113600000|2020-10-19 13:20:00|17716.4|17714.9|17721.6|17720.1|17722.6|17721.1|17716.4|17714.9|3869
1603113900000|2020-10-19 13:25:00|17720.6|17719.1|17720.6|17719.1|17724.8|17723.1|17720.6|17719.1|3702
1603114200000|2020-10-19 13:30:00|17720.1|17718.6|17714.4|17712.9|17721.6|17720.1|17713.2|17711.7|5338
1603114500000|2020-10-19 13:35:00|17713.2|17711.7|17709.2|17707.7|17714.4|17712.9|17708.2|17706.7|3108
1603114800000|2020-10-19 13:40:00|17708.2|17706.7|17707.2|17705.7|17709.2|17707.7|17706.2|17704.7|3186
1603115100000|2020-10-19 13:45:00|17706.6|17705.1|17705.2|17703.7|17709.4|17707.7|17704.2|17702.7|3364
1603115400000|2020-10-19 13:50:00|17704.2|17702.7|17705.2|17703.7|17705.2|17703.7|17701|17699.5|4278
1603115700000|2020-10-19 13:55:00|17706.2|17704.7|17707.2|17705.7|17708.2|17706.7|17704.2|17702.7|2607
1603116000000|2020-10-19 14:00:00|17707.8|17706.3|17712.2|17710.7|17712.2|17710.7|17706.2|17704.7|2674
1603116300000|2020-10-19 14:05:00|17711.8|17710.3|17716.5|17715|17716.5|17715|17711.2|17709.7|2449
1603116600000|2020-10-19 14:10:00|17715.9|17714.4|17714.5|17713|17716.7|17715|17714.5|17713|1378
1603116900000|2020-10-19 14:15:00|17715|17713.5|17713.3|17711.8|17715.5|17714|17711.2|17709.7|1361
1603117200000|2020-10-19 14:20:00|17712.3|17710.8|17711.3|17709.8|17714.5|17713|17711.3|17709.8|1135
1603117500000|2020-10-19 14:25:00|17712.3|17710.8|17714.5|17713|17716.7|17715|17712.3|17710.8|1345
1603117800000|2020-10-19 14:30:00|17713.3|17711.8|17714.5|17713|17716.5|17715|17712.3|17710.8|1630
1603118100000|2020-10-19 14:35:00|17715.5|17714|17720.7|17719.2|17722|17720.2|17714.5|17713|3777
1603118400000|2020-10-19 14:40:00|17721|17718.5|17718.8|17717.3|17722.7|17721.2|17717.5|17716|3627
1603118700000|2020-10-19 14:45:00|17719.3|17717.8|17718.8|17717.3|17722|17720.3|17713.3|17711.8|4094
1603119000000|2020-10-19 14:50:00|17719.8|17718.3|17716.5|17715|17719.8|17718.3|17715.5|17714|3494
1603119300000|2020-10-19 14:55:00|17716.3|17713.8|17720.8|17719.3|17720.8|17719.3|17715.5|17713.8|2004
1603119600000|2020-10-19 15:00:00|17721.3|17719.8|17718.8|17717.3|17723|17721.3|17717.6|17716.1|2842
1603119900000|2020-10-19 15:05:00|17719.8|17718.3|17718.8|17717.3|17719.8|17718.3|17717.6|17716.1|2473
1603120200000|2020-10-19 15:10:00|17719.3|17717.8|17721.8|17720.3|17722.8|17721.3|17717.6|17716.1|2615
1603120500000|2020-10-19 15:15:00|17722.8|17721.3|17720.8|17719.3|17723.8|17722.3|17720.8|17719.3|3868
1603120800000|2020-10-19 15:20:00|17721.8|17720.3|17723.8|17722.3|17724.8|17723.3|17721.8|17720.3|2577
1603121100000|2020-10-19 15:25:00|17722.8|17721.3|17725.8|17724.3|17725.8|17724.3|17722.8|17720.3|1637
1603121400000|2020-10-19 15:30:00|17726.4|17724.9|17724.8|17723.3|17727.8|17726.3|17724.8|17723.3|2599
1603121700000|2020-10-19 15:35:00|17723.8|17722.3|17724.9|17723.4|17724.9|17723.4|17722.8|17721.3|2586
1603122000000|2020-10-19 15:40:00|17723.9|17722.4|17725.9|17724.4|17727.9|17726.4|17723.9|17722.4|1812
1603122300000|2020-10-19 15:45:00|17725.1|17723.6|17725.1|17723.6|17726.1|17724.4|17725.1|17723.6|1238
1603122600000|2020-10-19 15:50:00|17725.9|17724.4|17725.1|17723.6|17727.1|17725.4|17725.1|17723.6|1731
1603122900000|2020-10-19 15:55:00|17724.9|17723.4|17726.9|17725.4|17726.9|17725.4|17724.9|17723.4|662
1603123200000|2020-10-19 16:00:00|17725.9|17724.4|17723.9|17722.4|17727.9|17726.4|17722.9|17721.4|1072
1603123500000|2020-10-19 16:05:00|17722.9|17721.4|17724.9|17723.4|17724.9|17723.4|17722.9|17721.4|451
1603123800000|2020-10-19 16:10:00|17723.9|17722.4|17724.5|17723|17724.9|17723.4|17723.5|17722|352
1603124100000|2020-10-19 16:15:00|17725.5|17724|17725.7|17724.2|17725.7|17724.2|17724.5|17723|367
1603124400000|2020-10-19 16:20:00|17724.7|17723.2|17725.7|17724.2|17725.7|17724.2|17724.7|17723|680
1603124700000|2020-10-19 16:25:00|17724.7|17723.2|17725.7|17724.2|17726.7|17725.2|17724.7|17723.2|861
1603125000000|2020-10-19 16:30:00|17725.2|17723.7|17725.7|17724.2|17726.2|17724.7|17724.7|17723|679
1603125300000|2020-10-19 16:35:00|17726.7|17725.2|17724.7|17723.2|17726.7|17725.2|17724.7|17723.2|195
1603125600000|2020-10-19 16:40:00|17723.7|17722.2|17723.7|17722.2|17724.7|17723.2|17723.7|17722.2|272
1603125900000|2020-10-19 16:45:00|17724.7|17723.2|17724.8|17723.3|17724.8|17723.3|17724.7|17723.2|307
1603126200000|2020-10-19 16:50:00|17725.3|17723.8|17724.8|17723.3|17725.8|17724.3|17724.8|17723.3|581
1603126500000|2020-10-19 16:55:00|17725.8|17723.5|17725.8|17724.3|17725.8|17724.3|17724.8|17723.3|527
1603126800000|2020-10-19 17:00:00|17724.8|17723.3|17726.8|17725.3|17726.8|17725.3|17724.8|17723.3|643
1603127100000|2020-10-19 17:05:00|17727.8|17726.3|17727.8|17726.3|17727.8|17726.3|17726.8|17725.3|449
1603127400000|2020-10-19 17:10:00|17726.8|17725.3|17724.8|17723.3|17726.8|17725.3|17724.8|17723.3|291
1603127700000|2020-10-19 17:15:00|17725|17723.5|17724.8|17723.3|17726|17724.3|17724.8|17723.3|81
1603128000000|2020-10-19 17:20:00|17725|17723.5|17726.8|17725.3|17727|17725.3|17724.8|17723.3|288
1603128300000|2020-10-19 17:25:00|17726.3|17724.3|17726.8|17725.3|17726.8|17725.3|17725.8|17724.3|125
1603128600000|2020-10-19 17:30:00|17725.8|17724.3|17726.8|17725.3|17726.8|17725.3|17725.8|17724.3|82
1603128900000|2020-10-19 17:35:00|17725.8|17724.3|17726.8|17725.3|17727.1|17725.3|17725.8|17724.3|40
1603129200000|2020-10-19 17:40:00|17725.8|17724.3|17724.9|17723.4|17725.9|17724.4|17724.9|17723.4|155
1603129500000|2020-10-19 17:45:00|17725.3|17723.8|17724.9|17723.4|17725.9|17724.4|17724.9|17723.4|131
1603129800000|2020-10-19 17:50:00|17724.3|17722.8|17724.9|17722.4|17725.1|17723.4|17723.9|17722.4|107
1603130100000|2020-10-19 17:55:00|17724.1|17723.4|17723.9|17722.4|17724.9|17723.4|17723.9|17722.2|83
1603130400000|2020-10-19 18:00:00|17725.1|17722.6|17723.9|17722.4|17725.1|17723.4|17723.9|17722.2|244
1603130700000|2020-10-19 18:05:00|17724.7|17722.2|17723.9|17722.4|17724.9|17723.4|17723.9|17722.2|62
1603131000000|2020-10-19 18:10:00|||||||||14
1603131300000|2020-10-19 18:15:00|17722.9|17721.4|17723.9|17722.4|17723.9|17722.4|17722.9|17721.4|115
1603131600000|2020-10-19 18:20:00|17724.9|17723.4|17724.9|17723.4|17724.9|17723.4|17724.9|17723.4|61
1603131900000|2020-10-19 18:25:00|17723.9|17722.4|17723.9|17722.4|17723.9|17722.4|17723.9|17722.4|55
1603132200000|2020-10-19 18:30:00|17724.9|17723.4|17725.9|17724.4|17726.2|17724.4|17724.7|17722.4|216
1603132500000|2020-10-19 18:35:00|17726|17724.5|17728|17726.5|17729.2|17727.7|17726|17724.5|391
1603132800000|2020-10-19 18:40:00|17727.5|17726|17728|17726.5|17728|17726.5|17727|17725.5|115
1603133100000|2020-10-19 18:45:00|17729.2|17727.7|17728|17726.5|17729.2|17727.7|17727|17725.2|210
1603133400000|2020-10-19 18:50:00|17729|17727.5|17728|17726.5|17729|17727.5|17727|17725.2|227
1603133700000|2020-10-19 18:55:00|17729|17727.5|17727|17725.5|17729.5|17727.7|17727|17725.5|271
1603134000000|2020-10-19 19:00:00|17726.5|17725|17726|17724.5|17727.2|17725.5|17726|17724.5|347
1603134300000|2020-10-19 19:05:00|17727|17725.3|17726|17724.5|17727.5|17725.5|17726|17724.3|80
1603134600000|2020-10-19 19:10:00|17725|17723.5|17724|17722.5|17726|17724.5|17724|17722.3|204
1603134900000|2020-10-19 19:15:00|17724.6|17723.1|17724|17722.5|17725|17723.5|17724|17722.5|89
1603135200000|2020-10-19 19:20:00|17724.6|17723.1|17725|17723.5|17725|17723.5|17724.6|17723.1|115
1603135500000|2020-10-19 19:25:00|17724|17722.5|17723|17721.5|17725.3|17723|17723|17721.5|185
1603135800000|2020-10-19 19:30:00|17723.5|17722|17724.1|17722.6|17724.1|17722.6|17723|17721.5|253
1603136100000|2020-10-19 19:35:00|17723.1|17721.6|17723.1|17721.6|17724.1|17722.6|17723.1|17721.6|362
1603136400000|2020-10-19 19:40:00|17724.1|17722.6|17725.1|17723.6|17725.1|17723.6|17723.8|17721.6|249
1603136700000|2020-10-19 19:45:00|17724.1|17722.6|17726.1|17724.6|17726.1|17724.6|17724.1|17722.4|186
1603137000000|2020-10-19 19:50:00|17725.1|17723.6|17727.1|17725.6|17728.1|17726.1|17725.1|17723.6|334
1603137300000|2020-10-19 19:55:00|17728.1|17725.8|17724.1|17722.6|17728.1|17725.8|17724.1|17722.6|324
1603173900000|2020-10-20 06:05:00|17730.4|17727.9|17728.2|17726.7|17731.5|17730|17728.2|17726.7|1152
1603174200000|2020-10-20 06:10:00|17728.7|17727.2|17728.2|17726.7|17730.5|17729|17727.2|17725.7|722
1603174500000|2020-10-20 06:15:00|17727.2|17725.7|17725.2|17723.7|17728.2|17726.7|17724.2|17722.7|885
1603174800000|2020-10-20 06:20:00|17724.8|17723.3|17725.3|17723.8|17728.2|17726.7|17724.8|17723.3|911
1603175100000|2020-10-20 06:25:00|17725.7|17724.2|17729.3|17727.8|17729.3|17727.8|17725.7|17724.2|552
1603175400000|2020-10-20 06:30:00|17728.3|17726.8|17726.5|17725|17729.5|17728|17725.5|17724|892
1603175700000|2020-10-20 06:35:00|17726|17724.5|17725.5|17724|17727.7|17726|17725.5|17723.8|1074
1603176000000|2020-10-20 06:40:00|17726.5|17724.2|17727.5|17726|17728.5|17727|17723.5|17722|799
1603176300000|2020-10-20 06:45:00|17728.5|17727|17731.5|17730|17731.5|17730|17726.8|17725|1822
1603176600000|2020-10-20 06:50:00|17730.5|17729|17731.5|17730|17732.5|17731|17730.5|17729|948
1603176900000|2020-10-20 06:55:00|17731.1|17729.6|17730.5|17729|17731.5|17729.6|17730.1|17728.6|875
1603177200000|2020-10-20 07:00:00|17730|17728.5|17723.6|17722.1|17730|17728.5|17719.6|17718.1|5452
1603177500000|2020-10-20 07:05:00|17724.6|17723.1|17726.6|17725.1|17728.6|17727.1|17723.6|17722.1|2757
1603177800000|2020-10-20 07:10:00|17727.6|17726.1|17727.6|17726.1|17729.6|17728.1|17727.6|17726.1|674
1603178100000|2020-10-20 07:15:00|17728.6|17727.1|17726.6|17725.1|17728.6|17727.1|17723.6|17722.1|2120
1603178400000|2020-10-20 07:20:00|17726.8|17724.3|17731.6|17730.1|17734.6|17733.1|17724.6|17723.1|2697
1603178700000|2020-10-20 07:25:00|17732.6|17730.6|17732.6|17731.1|17733.6|17732.1|17729.6|17728.1|2179
1603179000000|2020-10-20 07:30:00|17731.6|17730.1|17734.6|17733.1|17734.6|17733.1|17730.6|17729.1|2739
1603179300000|2020-10-20 07:35:00|17736.4|17734.9|17728.6|17727.1|17736.4|17734.9|17728.6|17726.9|2789
1603179600000|2020-10-20 07:40:00|17727.6|17726.1|17721.4|17719.9|17727.6|17726.1|17720.4|17718.9|2636
1603179900000|2020-10-20 07:45:00|17722.6|17721.1|17720.4|17718.9|17722.6|17721.1|17719.4|17717.9|1032
1603180200000|2020-10-20 07:50:00|17719.9|17718.4|17717.4|17715.9|17720.4|17718.9|17717.4|17715.9|3575
1603180500000|2020-10-20 07:55:00|17718|17716.5|17722.7|17721.2|17722.7|17721.2|17717.4|17715.9|3243
1603180800000|2020-10-20 08:00:00|17723.7|17722.2|17724.7|17723.2|17724.7|17723.2|17720.4|17718.9|3047
1603181100000|2020-10-20 08:05:00|17723.7|17722.2|17723.7|17722.2|17726.7|17725.2|17723.1|17721.6|2017
1603181400000|2020-10-20 08:10:00|17724.7|17723.2|17716.5|17715|17724.9|17723.2|17716.5|17715|2394
1603181700000|2020-10-20 08:15:00|17717.5|17716|17718.5|17717|17719.5|17718|17716.5|17715|1742
1603182000000|2020-10-20 08:20:00|17719.5|17718|17716.5|17715|17719.5|17718|17715.2|17713.7|1644
1603182300000|2020-10-20 08:25:00|17717.5|17716|17719.5|17718|17719.5|17718|17717.5|17716|2026
1603182600000|2020-10-20 08:30:00|17718.5|17717|17723.7|17722.2|17724.7|17723.2|17718.5|17717|3251
1603182900000|2020-10-20 08:35:00|17724.7|17723.2|17726.7|17725.2|17726.7|17725.2|17722.7|17721.2|2374
1603183200000|2020-10-20 08:40:00|17727.2|17725.7|17727.7|17726.2|17728.7|17727.2|17726.7|17725.2|1264
1603183500000|2020-10-20 08:45:00|17726.7|17725.2|17724.8|17723.3|17726.8|17725.3|17724.8|17723.3|2187
1603183800000|2020-10-20 08:50:00|17723.8|17722.3|17719.5|17718|17724.8|17723.3|17718.5|17717|5391
1603184100000|2020-10-20 08:55:00|17720.5|17719|17726.8|17725.3|17726.8|17725.3|17720.5|17718.8|3971
1603184400000|2020-10-20 09:00:00|17725.8|17724.3|17724.8|17723.3|17726.8|17725.3|17723.8|17722.3|2381
1603184700000|2020-10-20 09:05:00|17723.8|17722.3|17717.6|17716.1|17723.8|17722.3|17717.6|17716.1|3723
1603185000000|2020-10-20 09:10:00|17718.6|17717.1|17719.6|17718.1|17720.6|17719.1|17718.6|17717.1|1801
1603185300000|2020-10-20 09:15:00|17720.6|17719.1|17715.3|17713.8|17720.6|17719.1|17714.3|17712.8|3484
1603185600000|2020-10-20 09:20:00|17714.3|17712.8|17715.4|17713.9|17716.6|17715.1|17714.3|17712.8|2974
1603185900000|2020-10-20 09:25:00|17716.6|17715.1|17720.6|17719.1|17722.8|17721.3|17716.6|17715.1|2477
1603186200000|2020-10-20 09:30:00|17721.6|17720.1|17722.8|17721.3|17724.8|17723.3|17721.6|17720.1|3285
1603186500000|2020-10-20 09:35:00|17723.8|17722.3|17722.8|17721.3|17723.8|17722.3|17719.6|17718.1|2884
1603186800000|2020-10-20 09:40:00|17721.8|17720.3|17721.6|17720.1|17723.8|17722.3|17720.6|17719.1|3532
1603187100000|2020-10-20 09:45:00|17720.6|17719.1|17719.6|17718.1|17720.6|17719.1|17717.6|17716.1|2693
1603187400000|2020-10-20 09:50:00|17718.6|17717.1|17718.6|17717.1|17719.9|17718.1|17718.6|17716.9|1500
1603187700000|2020-10-20 09:55:00|17719.6|17718.1|17722.9|17721.4|17722.9|17721.4|17718.6|17717.1|1987
1603188000000|2020-10-20 10:00:00|17721.6|17720.1|17717.7|17716.2|17724.1|17722.4|17717.7|17716.2|2871
1603188300000|2020-10-20 10:05:00|17716.7|17715.2|17716.7|17715.2|17717.9|17716.2|17715.4|17713.7|2417
1603188600000|2020-10-20 10:10:00|17715.7|17714.2|17718.7|17717.2|17718.7|17717.2|17715.4|17713.9|1497
1603188900000|2020-10-20 10:15:00|17717.7|17716.2|17715.5|17714|17718.7|17717.2|17715.4|17713.2|2077
1603189200000|2020-10-20 10:20:00|17714.5|17713|17712.5|17711|17714.5|17713|17712.5|17710.7|2390
1603189500000|2020-10-20 10:25:00|17711.9|17710.4|17710.5|17709|17711.9|17710.4|17708.5|17707|3258
1603189800000|2020-10-20 10:30:00|17711.5|17710|17713.5|17712|17715.5|17713|17711.5|17710|1685
1603190100000|2020-10-20 10:35:00|17712.5|17711|17714.5|17713|17714.5|17713|17712.5|17711|1899
1603190400000|2020-10-20 10:40:00|17713.5|17712|17712.5|17711|17713.5|17712|17712.5|17711|861
1603190700000|2020-10-20 10:45:00|17711.5|17710|17712.5|17711|17714.5|17713|17711.5|17710|1711
1603191000000|2020-10-20 10:50:00|17713|17711.5|17714.5|17713|17715.5|17714|17713|17711.5|1488
1603191300000|2020-10-20 10:55:00|17715.5|17714|17711.5|17710|17715.8|17714|17711.5|17710|943
1603191600000|2020-10-20 11:00:00|17712.5|17711|17711.5|17710|17712.5|17711|17710.5|17709|929
1603191900000|2020-10-20 11:05:00|17712.5|17711|17710.5|17709|17712.5|17711|17709.5|17708|1891
1603192200000|2020-10-20 11:10:00|17711.5|17710|17712.6|17711.1|17712.8|17711.1|17710.5|17709|821
1603192500000|2020-10-20 11:15:00|17711.6|17710.1|17712.6|17711.1|17713.6|17712.1|17710.6|17709.1|1398
1603192800000|2020-10-20 11:20:00|17713.6|17712.1|17714.6|17713.1|17714.6|17713.1|17712.6|17711.1|639
1603193100000|2020-10-20 11:25:00|17714.1|17712.6|17714.6|17713.1|17715.6|17713.3|17713.6|17711.8|902
1603193400000|2020-10-20 11:30:00|17715.6|17714.1|17717.6|17716.1|17717.6|17716.1|17714.6|17713.1|1049
1603193700000|2020-10-20 11:35:00|17718.6|17717.1|17716.6|17715.1|17718.6|17717.1|17715.6|17714.1|2257
1603194000000|2020-10-20 11:40:00|17715.6|17714.1|17717.6|17716.1|17717.6|17716.1|17715.6|17714.1|575
1603194300000|2020-10-20 11:45:00|17716.6|17715.1|17713.6|17712.1|17717.6|17716.1|17713.6|17711.9|1996
1603194600000|2020-10-20 11:50:00|17712.6|17711.1|17716.6|17715.1|17716.6|17715.1|17712.6|17711.1|1893
1603194900000|2020-10-20 11:55:00|17716.4|17714.9|17713.6|17712.1|17716.4|17714.9|17712.6|17711.1|1376
1603195200000|2020-10-20 12:00:00|17714.6|17713.1|17713.6|17712.1|17714.6|17713.1|17713.6|17712.1|1436
1603195500000|2020-10-20 12:05:00|17714.4|17712.9|17714.7|17713.2|17714.7|17713.2|17712.2|17710.7|2575
1603195800000|2020-10-20 12:10:00|17714.1|17712.6|17716.7|17715.2|17717.7|17716.2|17712.7|17711.2|2491
1603196100000|2020-10-20 12:15:00|17717.7|17716.2|17717.7|17716.2|17717.7|17716.2|17715.7|17714.2|2185
1603196400000|2020-10-20 12:20:00|17716.7|17715.2|17716.7|17715.2|17717.7|17716.2|17714.7|17713.2|1805
1603196700000|2020-10-20 12:25:00|17715.7|17714.2|17709.7|17708.2|17716.7|17715.2|17709.7|17708.2|2213
1603197000000|2020-10-20 12:30:00|17710.7|17709.2|17707.7|17706.2|17710.7|17709.2|17706.7|17705.2|3405
1603197300000|2020-10-20 12:35:00|17706.7|17705.2|17708.7|17707.2|17708.7|17707.2|17705.7|17704.2|2701
1603197600000|2020-10-20 12:40:00|17707.7|17706.2|17708.7|17707.2|17708.7|17707.2|17706.7|17705.2|2171
1603197900000|2020-10-20 12:45:00|17709.2|17707.7|17706.7|17705.2|17710.3|17708.8|17705.7|17704.2|2227
1603198200000|2020-10-20 12:50:00|17706.5|17705|17708.7|17707.2|17708.7|17707.2|17705.5|17704|3030
1603198500000|2020-10-20 12:55:00|17707.7|17706.2|17706.5|17705|17708.7|17707.2|17705.5|17704|1557
1603198800000|2020-10-20 13:00:00|17707.5|17706|17703.3|17701.8|17708.7|17707.2|17702.3|17700.8|2851
1603199100000|2020-10-20 13:05:00|17702.3|17700.8|17705.3|17703.8|17707.3|17705.8|17701.3|17699.8|5142
1603199400000|2020-10-20 13:10:00|17704.3|17702.8|17707.5|17706|17707.8|17706|17703.3|17701.8|4565
1603199700000|2020-10-20 13:15:00|17708.1|17706.6|17706.5|17705|17708.8|17707.3|17706.5|17705|3352
1603200000000|2020-10-20 13:20:00|17707|17705.5|17710.8|17709.3|17711.8|17710.3|17706.5|17705|3147
1603200300000|2020-10-20 13:25:00|17709.8|17708.3|17714.8|17713.3|17714.8|17713.3|17709.8|17708.3|5301
1603200600000|2020-10-20 13:30:00|17714.3|17712.8|17711.8|17710.3|17716.8|17715.3|17709.8|17708.3|4997
1603200900000|2020-10-20 13:35:00|17710.8|17709.3|17708.8|17707.3|17713.8|17712.3|17708.8|17707.3|4566
1603201200000|2020-10-20 13:40:00|17709.8|17708.3|17707.6|17706.1|17709.8|17708.3|17706.1|17704.6|5205
1603201500000|2020-10-20 13:45:00|17706.6|17705.1|17707.6|17706.1|17709.8|17708.3|17706.6|17705.1|2750
1603201800000|2020-10-20 13:50:00|17706.6|17705.1|17703.6|17702.1|17707.6|17706.1|17702.6|17701.1|5586
1603202100000|2020-10-20 13:55:00|17702.6|17701.1|17704.6|17703.1|17706.6|17705.1|17702.6|17701.1|4652
1603202400000|2020-10-20 14:00:00|17703.6|17702.1|17703.6|17702.1|17705.6|17704.1|17702.6|17701.1|4929
1603202700000|2020-10-20 14:05:00|17702.6|17701.1|17700.4|17698.9|17703.6|17702.1|17700.4|17698.9|2759
1603203000000|2020-10-20 14:10:00|17700.9|17699.4|17698.4|17696.9|17701.6|17699.9|17697.4|17695.9|4753
1603203300000|2020-10-20 14:15:00|17699.4|17697.9|17706.7|17705.2|17707.7|17706.2|17699.4|17697.9|8290
1603203600000|2020-10-20 14:20:00|17705.7|17704.2|17696.4|17694.9|17705.7|17704.2|17695.4|17693.9|11942
1603203900000|2020-10-20 14:25:00|17695.4|17693.9|17695.4|17693.9|17701.4|17699.9|17694.4|17692.9|10594
1603204200000|2020-10-20 14:30:00|17694.4|17692.9|17692.5|17691|17695.4|17693.9|17689.4|17687.9|6920
1603204500000|2020-10-20 14:35:00|17691.5|17690|17692.7|17691.2|17693.5|17692|17691.5|17690|4709
1603204800000|2020-10-20 14:40:00|17692.9|17691.4|17695.5|17694|17696.5|17695|17691.5|17690|4360
1603205100000|2020-10-20 14:45:00|17695|17693.5|17695.5|17694|17696.9|17695.4|17693.5|17692|3031
1603205400000|2020-10-20 14:50:00|17694.5|17693|17681|17679.5|17695.5|17694|17680|17678.5|6879
1603205700000|2020-10-20 14:55:00|17682|17680.5|17687|17685.5|17687|17685.5|17679|17677.5|5546
1603206000000|2020-10-20 15:00:00|17687.6|17686.1|17693.5|17692|17695.5|17694|17687|17685.5|5815
1603206300000|2020-10-20 15:05:00|17694.5|17693|17690.3|17688.8|17695.5|17694|17690.3|17688.8|3978
1603206600000|2020-10-20 15:10:00|17691.3|17689.8|17694.5|17693|17694.5|17693|17690.3|17688.5|2806
1603206900000|2020-10-20 15:15:00|17695.5|17694|17692.3|17690.8|17695.5|17694|17692.3|17690.8|3760
1603207200000|2020-10-20 15:20:00|17693.3|17691.8|17695.5|17694|17696.5|17695|17692.3|17690.8|2457
1603207500000|2020-10-20 15:25:00|17694.5|17693|17695.6|17694.1|17696.6|17695.1|17692.3|17690.8|1729
1603207800000|2020-10-20 15:30:00|17696.1|17694.6|17694.6|17693.1|17696.6|17695.1|17693.6|17691.8|1816
1603208100000|2020-10-20 15:35:00|17695.6|17694.1|17695.6|17694.1|17695.6|17694.1|17695.6|17694.1|1225
1603208400000|2020-10-20 15:40:00|17694.6|17693.1|17695.6|17694.1|17695.8|17694.1|17694.6|17692.8|1673
1603208700000|2020-10-20 15:45:00|17696.1|17694.6|17700.6|17699.1|17700.6|17699.1|17695.6|17694.1|3015
1603209000000|2020-10-20 15:50:00|17699.6|17698.1|17701.6|17700.1|17702.6|17701.1|17699.6|17698.1|1564
1603209300000|2020-10-20 15:55:00|17700.6|17699.1|17698.6|17697.1|17700.6|17699.1|17698.6|17697.1|848
1603209600000|2020-10-20 16:00:00|17699.6|17698.1|17696.6|17695.1|17699.6|17698.1|17696.6|17694.9|1009
1603209900000|2020-10-20 16:05:00|17697.6|17696.1|17697.6|17696.1|17697.6|17696.1|17696.6|17695.1|1209
1603210200000|2020-10-20 16:10:00|17698.6|17697.1|17698.6|17697.1|17698.6|17697.1|17696.6|17695.1|608
1603210500000|2020-10-20 16:15:00|17697.6|17696.1|17697.6|17696.1|17699.6|17698.1|17696.6|17694.9|537
1603210800000|2020-10-20 16:20:00|17697.2|17695.7|17696.4|17694.9|17697.4|17695.9|17695.4|17693.7|521
1603211100000|2020-10-20 16:25:00|17695.4|17693.9|17696.4|17694.9|17696.4|17694.9|17695.4|17693.9|686
1603211400000|2020-10-20 16:30:00|17695.4|17693.9|17684.2|17682.7|17696.7|17694.9|17684.2|17682.7|2219
1603211700000|2020-10-20 16:35:00|17683.7|17682.2|17689.2|17687.7|17690.4|17688.7|17683.2|17681.5|2293
1603212000000|2020-10-20 16:40:00|17688.7|17687.2|17689.2|17687.7|17689.2|17687.7|17688|17686.2|416
1603212300000|2020-10-20 16:45:00|17690.2|17688.7|17689.2|17687.7|17690.5|17688.7|17688|17686.5|800
1603212600000|2020-10-20 16:50:00|17688|17686.5|17690.2|17688.7|17691.5|17689.7|17688|17686.5|825
1603212900000|2020-10-20 16:55:00|17689.5|17687.7|17688.7|17687.2|17690.2|17688|17688|17686.3|577
1603213200000|2020-10-20 17:00:00|17688|17686.5|17687|17685.5|17689.5|17687.8|17686|17684.5|438
1603213500000|2020-10-20 17:05:00|17687.3|17684.8|17688|17686.5|17688.3|17686.5|17685|17683.3|342
1603213800000|2020-10-20 17:10:00|17687|17685.5|17687|17685.5|17688|17686.5|17686|17684.5|271
1603214100000|2020-10-20 17:15:00|17688|17686.5|17688|17686.5|17690.3|17688.8|17687.5|17685.5|488
1603214400000|2020-10-20 17:20:00|17687.5|17686|17685.1|17683.6|17688.3|17686.5|17685.1|17683.6|614
1603214700000|2020-10-20 17:25:00|17684.1|17682.6|17684.1|17682.6|17685.6|17683.6|17683.1|17681.3|548
1603215000000|2020-10-20 17:30:00|17683.1|17681.6|17684.1|17682.6|17684.1|17682.6|17683.1|17681.3|125
1603215300000|2020-10-20 17:35:00|17684.3|17681.8|17684.1|17682.6|17685.1|17683.6|17684.1|17681.6|318
1603215600000|2020-10-20 17:40:00|17683.6|17682.1|17683.1|17681.6|17684.1|17682.6|17683.1|17681.6|89
1603215900000|2020-10-20 17:45:00|17683.6|17682.1|17684.1|17682.6|17685.1|17683.6|17683.1|17681.4|117
1603216200000|2020-10-20 17:50:00|17685.1|17683.6|17684.1|17682.6|17685.1|17683.6|17684.1|17682.4|160
1603216500000|2020-10-20 17:55:00|17684.6|17683.1|17685.1|17683.6|17685.9|17683.9|17684.1|17682.6|597
1603216800000|2020-10-20 18:00:00|17684.6|17682.6|17684.1|17682.6|17685.1|17683.6|17683.1|17681.4|170
1603217100000|2020-10-20 18:05:00|17683.7|17682.2|17685.1|17683.6|17687.1|17685.6|17683.7|17682.2|263
1603217400000|2020-10-20 18:10:00|17686.1|17684.6|17685.1|17683.6|17686.1|17684.6|17684.1|17682.6|85
1603217700000|2020-10-20 18:15:00|17684.1|17682.6|17684.2|17682.7|17685.4|17683.7|17683.2|17681.4|101
1603218000000|2020-10-20 18:20:00|17685.2|17683.4|17683.2|17681.7|17685.2|17683.7|17683.2|17680.7|238
1603218300000|2020-10-20 18:25:00|17682.6|17681.1|17684.2|17682.7|17684.2|17682.7|17682.6|17681.1|223
1603218600000|2020-10-20 18:30:00|17685.2|17683.7|17683.2|17681.7|17686.2|17684.4|17683.2|17681.7|197
1603218900000|2020-10-20 18:35:00|17684.2|17682.7|17682.4|17680.9|17684.2|17682.7|17682.4|17680.9|94
1603219200000|2020-10-20 18:40:00|17681.7|17680.2|17682.4|17680.9|17682.7|17680.9|17681.7|17680.2|77
1603219500000|2020-10-20 18:45:00|17682.7|17681.2|17683.2|17681.7|17683.4|17681.7|17682.4|17680.9|61
1603219800000|2020-10-20 18:50:00|17684|17681.5|17684.2|17682.7|17684.2|17682.7|17683.2|17681.5|49
1603220100000|2020-10-20 18:55:00|17683.2|17681.7|17683.2|17681.7|17684.2|17682.7|17682.5|17680|194
1603220400000|2020-10-20 19:00:00|17682.7|17681.2|17680.2|17678.7|17682.7|17681.2|17679.2|17677.2|226
1603220700000|2020-10-20 19:05:00|17681.2|17679.7|17684.2|17682.7|17685.5|17683.7|17681.2|17679.7|276
1603221000000|2020-10-20 19:10:00|17684.8|17683.3|17684.3|17682.8|17686.3|17684.8|17684.2|17682.5|351
1603221300000|2020-10-20 19:15:00|17685.3|17683.5|17684.3|17682.8|17686.3|17684.8|17683.3|17681.8|297
1603221600000|2020-10-20 19:20:00|17685.3|17683.8|17685.3|17683.8|17685.5|17683.8|17684.3|17682.5|123
1603221900000|2020-10-20 19:25:00|17684.3|17682.8|17684.3|17682.8|17685.5|17683.8|17684.3|17682.8|109
1603222200000|2020-10-20 19:30:00|17683.3|17681.8|17682.3|17680.8|17683.5|17681.8|17682.3|17680.6|296
1603222500000|2020-10-20 19:35:00|17683.3|17681.8|17683.3|17681.8|17684.5|17682.8|17682.3|17680.6|264
1603222800000|2020-10-20 19:40:00|17682.8|17681.3|17682.3|17680.8|17683.3|17681.3|17682.1|17680.6|83
1603223100000|2020-10-20 19:45:00|17683.3|17681.6|17683.3|17681.8|17683.3|17681.8|17682.3|17680.6|104
1603223400000|2020-10-20 19:50:00|17683.8|17682.3|17684.3|17682.8|17685.6|17683.8|17683.3|17681.6|332
1603223700000|2020-10-20 19:55:00|17683.8|17681.8|17681.3|17679.8|17684.6|17682.8|17680.3|17678.6|582
1603260300000|2020-10-21 06:05:00|17666|17664.5|17664|17662.5|17666|17664.5|17663|17661.5|1221
1603260600000|2020-10-21 06:10:00|17665|17663.5|17655.7|17654.2|17665|17663.5|17652.7|17651.2|3522
1603260900000|2020-10-21 06:15:00|17654.7|17653.2|17655.8|17654.3|17658.7|17657.2|17654.7|17653.2|1597
1603261200000|2020-10-21 06:20:00|17656.8|17655.3|17659.8|17658.3|17659.8|17658.3|17655.8|17654.3|1212
1603261500000|2020-10-21 06:25:00|17660.8|17659.3|17660.8|17659.3|17660.8|17659.3|17657.8|17656|1412
1603261800000|2020-10-21 06:30:00|17662|17660.5|17664.5|17663|17664.5|17663|17661.3|17659.8|3198
1603262100000|2020-10-21 06:35:00|17663.5|17662|17664.5|17663|17665.5|17664|17661.5|17660|1792
1603262400000|2020-10-21 06:40:00|17665.5|17664|17660.6|17659.1|17665.6|17664.1|17659.6|17658.1|2562
1603262700000|2020-10-21 06:45:00|17661.6|17660.1|17660.6|17659.1|17663.8|17662.1|17660.6|17659.1|1785
1603263000000|2020-10-21 06:50:00|17661.6|17660.1|17664.8|17663.3|17665.8|17664.3|17660.6|17659.1|3126
1603263300000|2020-10-21 06:55:00|17663.8|17662.3|17667.8|17666.3|17668.8|17667.3|17661.8|17660.3|3040
1603263600000|2020-10-21 07:00:00|17668.3|17666.8|17668.8|17667.3|17670.8|17669.3|17666.8|17665.3|6093
1603263900000|2020-10-21 07:05:00|17669.8|17668.3|17659.6|17658.1|17670.8|17669.3|17658.6|17657.1|4685
1603264200000|2020-10-21 07:10:00|17658.6|17657.1|17658.6|17657.1|17661.6|17659.6|17656.6|17655.1|4214
1603264500000|2020-10-21 07:15:00|17659.6|17658.1|17656.6|17655.1|17661.9|17660.4|17655.9|17654.4|2972
1603264800000|2020-10-21 07:20:00|17657.6|17656.1|17657.6|17656.1|17659.6|17658.1|17654.2|17652.7|2604
1603265100000|2020-10-21 07:25:00|17658.6|17657.1|17654.6|17653.1|17660.9|17659.4|17654.6|17653.1|2759
1603265400000|2020-10-21 07:30:00|17655.6|17654.1|17650.6|17649.1|17658.6|17657.1|17648.6|17647.1|4446
1603265700000|2020-10-21 07:35:00|17651.6|17650.1|17650.7|17649.2|17652.7|17651.2|17649.7|17648.2|3015
1603266000000|2020-10-21 07:40:00|17649.7|17648.2|17656.7|17655.2|17656.7|17655.2|17647.4|17645.9|3323
1603266300000|2020-10-21 07:45:00|17657.7|17656.2|17657.9|17656.4|17657.9|17656.4|17654.7|17653.2|1972
1603266600000|2020-10-21 07:50:00|17658.9|17657.4|17656.4|17654.9|17661.9|17660.4|17652.4|17650.9|6000
1603266900000|2020-10-21 07:55:00|17657|17655.5|17651|17649.5|17657|17655.5|17649.4|17647.9|4822
1603267200000|2020-10-21 08:00:00|17652|17650.5|17654|17652.5|17654|17652.5|17650|17648.5|3679
1603267500000|2020-10-21 08:05:00|17653.5|17652|17648|17646.5|17654|17652.5|17648|17646.5|3602
1603267800000|2020-10-21 08:10:00|17649|17647.5|17656|17654.5|17656|17654.5|17649|17647.5|3630
1603268100000|2020-10-21 08:15:00|17657|17655.5|17658|17656.5|17660.3|17658.5|17655.8|17654.3|3990
1603268400000|2020-10-21 08:20:00|17659|17657.5|17664.5|17663|17666.5|17665|17657|17655.5|3403
1603268700000|2020-10-21 08:25:00|17665.5|17664|17663.3|17661.8|17665.7|17664|17662.3|17660.8|3304
1603269000000|2020-10-21 08:30:00|17664.3|17662.8|17663.3|17661.8|17665.3|17663.8|17661.3|17659.5|3286
1603269300000|2020-10-21 08:35:00|17664.3|17662.8|17660.5|17659|17666.3|17664.8|17660.5|17659|2772
1603269600000|2020-10-21 08:40:00|17661.5|17660|17653.8|17652.3|17663.5|17662|17651.8|17650.3|4670
1603269900000|2020-10-21 08:45:00|17654.8|17653.3|17655.1|17653.6|17657.1|17655.6|17653.8|17652.3|2504
1603270200000|2020-10-21 08:50:00|17654.5|17653|17654.1|17652.6|17656.1|17654.6|17653.1|17651.6|1671
1603270500000|2020-10-21 08:55:00|17653.1|17651.6|17660.3|17658.8|17660.3|17658.8|17653.1|17651.6|8993
1603270800000|2020-10-21 09:00:00|17661.3|17659.8|17664.6|17663.1|17664.6|17663.1|17658.3|17656.8|3573
1603271100000|2020-10-21 09:05:00|17665|17663.5|17661.3|17659.8|17665.6|17664.1|17660.3|17658.6|2446
1603271400000|2020-10-21 09:10:00|17660.9|17659.4|17670.6|17669.1|17670.6|17669.1|17660.9|17659.4|4477
1603271700000|2020-10-21 09:15:00|17669.6|17668.1|17670.4|17668.9|17673.1|17671.6|17669.6|17667.9|2946
1603272000000|2020-10-21 09:20:00|17671.8|17670.3|17671.8|17670.3|17672.1|17670.3|17670.6|17669.1|1513
1603272300000|2020-10-21 09:25:00|17670.6|17669.1|17675.6|17674.1|17676.6|17675.1|17670.6|17669.1|2384
1603272600000|2020-10-21 09:30:00|17674.6|17673.1|17679.1|17677.6|17680.1|17678.6|17674.6|17673.1|2960
1603272900000|2020-10-21 09:35:00|17680.1|17678.6|17674.6|17673.1|17680.3|17678.6|17673.6|17672.1|3660
1603273200000|2020-10-21 09:40:00|17675.6|17674.1|17675.6|17674.1|17675.6|17674.1|17672.6|17671.1|2183
1603273500000|2020-10-21 09:45:00|17676.6|17675.1|17676.7|17675.2|17678.6|17677.1|17676.6|17675.1|2352
1603273800000|2020-10-21 09:50:00|17675.7|17674.2|17677.7|17676.2|17677.7|17676.2|17673.7|17672.2|3081
1603274100000|2020-10-21 09:55:00|17676.7|17675.2|17674.7|17673.2|17677.7|17676.2|17673.7|17672.2|2302
1603274400000|2020-10-21 10:00:00|17673.7|17672.2|17678.7|17677.2|17678.7|17677.2|17672.7|17671.2|2895
1603274700000|2020-10-21 10:05:00|17679.7|17678.2|17681.7|17680.2|17681.7|17680.2|17678.7|17677.2|2283
1603275000000|2020-10-21 10:10:00|17680.7|17679.2|17684.2|17682.7|17684.2|17682.7|17680.7|17679.2|2458
1603275300000|2020-10-21 10:15:00|17682.9|17681.4|17688.2|17686.7|17689.2|17687.7|17682.7|17681.2|3972
1603275600000|2020-10-21 10:20:00|17687.2|17685.7|17688.4|17686.9|17688.4|17686.9|17685.2|17683.7|1763
1603275900000|2020-10-21 10:25:00|17689.4|17687.9|17691.7|17690.2|17693.2|17691.7|17689.2|17687.7|3756
1603276200000|2020-10-21 10:30:00|17690.7|17689.2|17693.7|17692.2|17693.7|17692.2|17688.4|17686.9|2648
1603276500000|2020-10-21 10:35:00|17692.7|17691.2|17693.7|17692.2|17695.7|17694.2|17692.7|17691.2|3326
1603276800000|2020-10-21 10:40:00|17692.7|17691.2|17693.7|17692.2|17694.7|17693.2|17691.7|17690.2|2003
1603277100000|2020-10-21 10:45:00|17692.7|17691.2|17692.7|17691.2|17692.7|17691.2|17690.7|17689|2108
1603277400000|2020-10-21 10:50:00|17692.2|17690.7|17692.7|17691.2|17694|17692.2|17690.7|17689.2|2434
1603277700000|2020-10-21 10:55:00|17691.7|17690.2|17695.7|17694.2|17695.7|17694.2|17690.7|17689|2539
1603278000000|2020-10-21 11:00:00|17697.7|17696.2|17695.7|17694.2|17698.7|17697.2|17694.7|17693.2|1954
1603278300000|2020-10-21 11:05:00|17694.7|17693.2|17697.8|17696.3|17697.8|17696.3|17694.7|17693.2|1917
1603278600000|2020-10-21 11:10:00|17697.2|17695.7|17694.8|17693.3|17699.8|17698.3|17692.8|17691.3|2803
1603278900000|2020-10-21 11:15:00|17695.8|17694.3|17696.8|17695.3|17700.3|17698.8|17695.8|17694.3|2495
1603279200000|2020-10-21 11:20:00|17697.8|17696.3|17694.8|17693.3|17698.8|17697.3|17694.8|17693.3|2247
1603279500000|2020-10-21 11:25:00|17695.8|17694.3|17696.8|17695.3|17696.8|17695.3|17693.8|17692.3|1834
1603279800000|2020-10-21 11:30:00|17696.3|17694.8|17694.8|17693.3|17697.8|17696.3|17694.8|17693.3|2041
1603280100000|2020-10-21 11:35:00|17693.8|17692.3|17690.8|17689.3|17694.8|17693.3|17689.8|17688.3|2734
1603280400000|2020-10-21 11:40:00|17691.8|17690.3|17693.8|17692.3|17694.8|17693.3|17690.8|17689.3|2626
1603280700000|2020-10-21 11:45:00|17692.8|17691.3|17688.6|17687.1|17694.1|17692.3|17688.6|17687.1|2371
1603281000000|2020-10-21 11:50:00|17689.6|17688.1|17687.6|17686.1|17690.8|17689.3|17687.6|17686.1|1623
1603281300000|2020-10-21 11:55:00|17688.6|17687.1|17687.6|17686.1|17688.8|17687.1|17685.4|17683.9|2917
1603281600000|2020-10-21 12:00:00|17688.6|17687.1|17681.4|17679.9|17688.8|17687.1|17681.4|17679.9|3263
1603281900000|2020-10-21 12:05:00|17682.4|17680.9|17685.4|17683.9|17687.4|17685.9|17681.4|17679.9|6079
1603282200000|2020-10-21 12:10:00|17684.4|17682.9|17686.4|17684.9|17687.4|17685.9|17684.4|17682.9|2318
1603282500000|2020-10-21 12:15:00|17685.4|17683.9|17676.4|17674.9|17685.4|17683.9|17676.4|17674.9|2479
1603282800000|2020-10-21 12:20:00|17675.9|17674.4|17678.4|17676.9|17679.4|17677.9|17674.4|17672.9|15899
1603283100000|2020-10-21 12:25:00|17677.4|17675.9|17680.4|17678.9|17680.4|17678.9|17675.4|17673.9|2302
1603283400000|2020-10-21 12:30:00|17679.4|17677.9|17678.4|17676.9|17683.4|17681.9|17676.4|17674.9|4064
1603283700000|2020-10-21 12:35:00|17678.9|17677.4|17677.4|17675.9|17681.4|17679.9|17676.4|17674.9|4932
1603284000000|2020-10-21 12:40:00|17678.4|17676.9|17683.4|17681.9|17683.4|17681.9|17678.4|17676.9|2866
1603284300000|2020-10-21 12:45:00|17684.4|17682.9|17685.5|17684|17686.7|17685.2|17683.4|17681.9|2370
1603284600000|2020-10-21 12:50:00|17684.9|17683.4|17685.5|17684|17686.7|17685.2|17683.5|17682|1564
1603284900000|2020-10-21 12:55:00|17683.5|17682|17685.5|17684|17686.7|17685.2|17679.5|17678|3332
1603285200000|2020-10-21 13:00:00|17685.7|17684.2|17687.7|17686.2|17688.7|17687.2|17685.5|17684|4576
1603285500000|2020-10-21 13:05:00|17686.7|17685.2|17683.5|17682|17689|17687.2|17682.5|17681|2581
1603285800000|2020-10-21 13:10:00|17683|17681.5|17682.5|17681|17683.7|17682|17681.5|17680|1632
1603286100000|2020-10-21 13:15:00|17683.5|17682|17685.5|17684|17686.3|17684.2|17682.5|17681|2249
1603286400000|2020-10-21 13:20:00|17684.5|17683|17682.5|17681|17684.5|17683|17682.5|17681|1958
1603286700000|2020-10-21 13:25:00|17683.5|17682|17684.5|17683|17685.5|17684|17683.5|17682|662
1603287000000|2020-10-21 13:30:00|17684|17682.5|17679.5|17678|17685.5|17684|17678.5|17677|3538
1603287300000|2020-10-21 13:35:00|17679|17677.5|17675.5|17674|17679.5|17678|17674.5|17673|3523
1603287600000|2020-10-21 13:40:00|17675|17673.5|17679.6|17678.1|17680.6|17679.1|17674.5|17673|5524
1603287900000|2020-10-21 13:45:00|17680.1|17678.6|17681.6|17680.1|17682.6|17681.1|17677.6|17676.1|2232
1603288200000|2020-10-21 13:50:00|17680.6|17679.1|17681.6|17680.1|17682.6|17681.1|17679.6|17678.1|1930
1603288500000|2020-10-21 13:55:00|17680.6|17679.1|17677.6|17676.1|17683.6|17682.1|17675.3|17673.8|5781
1603288800000|2020-10-21 14:00:00|17678.6|17677.1|17681.6|17680.1|17682.6|17681.1|17677.6|17675.8|2778
1603289100000|2020-10-21 14:05:00|17680.6|17679.1|17676.6|17675.1|17680.8|17679.1|17676.6|17675.1|2817
1603289400000|2020-10-21 14:10:00|17675.6|17674.1|17678.6|17677.1|17681.6|17680.1|17675.6|17674.1|3431
1603289700000|2020-10-21 14:15:00|17677.6|17676.1|17676.6|17675.1|17679.6|17678.1|17675.6|17674.1|2444
1603290000000|2020-10-21 14:20:00|17675.6|17674.1|17685.6|17684.1|17685.6|17684.1|17674.6|17673.1|5869
1603290300000|2020-10-21 14:25:00|17686.1|17684.6|17685.6|17684.1|17691.3|17689.8|17685.6|17684.1|5649
1603290600000|2020-10-21 14:30:00|17686.9|17685.4|17684.6|17683.1|17686.9|17685.4|17683.6|17682.1|3142
1603290900000|2020-10-21 14:35:00|17683.6|17682.1|17681.7|17680.2|17683.6|17682.1|17680.6|17678.9|1584
1603291200000|2020-10-21 14:40:00|17680.7|17679.2|17681.7|17680.2|17683.7|17682.2|17680.7|17679.2|3053
1603291500000|2020-10-21 14:45:00|17682.7|17681.2|17685.7|17684.2|17685.7|17684.2|17679.7|17678.2|3064
1603291800000|2020-10-21 14:50:00|17686.7|17685.2|17683.7|17682.2|17686.7|17685.2|17681.7|17680.2|2700
1603292100000|2020-10-21 14:55:00|17683.2|17681.7|17680.7|17679.2|17683.7|17682.2|17679.7|17678.2|3364
1603292400000|2020-10-21 15:00:00|17679.7|17678.2|17682.7|17681.2|17684.7|17683.2|17679.7|17678.2|3724
1603292700000|2020-10-21 15:05:00|17681.7|17680.2|17683.7|17682.2|17684.7|17683.2|17681.7|17680.2|2008
1603293000000|2020-10-21 15:10:00|17684.7|17683.2|17683.7|17682.2|17687|17685.5|17682.7|17681.2|3078
1603293300000|2020-10-21 15:15:00|17683.2|17681.7|17678.7|17677.2|17683.2|17681.7|17677.7|17676|4982
1603293600000|2020-10-21 15:20:00|17679.7|17678.2|17676.7|17675.2|17679.7|17678.2|17676.7|17675.2|1898
1603293900000|2020-10-21 15:25:00|17677.7|17676.2|17672.5|17671|17677.7|17676.2|17671.7|17670|1844
1603294200000|2020-10-21 15:30:00|17671.5|17670|17672.5|17671|17672.5|17671|17670.3|17668.8|2292
1603294500000|2020-10-21 15:35:00|17671.5|17670|17670.3|17668.8|17672.5|17671|17670.3|17668.8|1866
1603294800000|2020-10-21 15:40:00|17670.5|17669|17670.3|17668.8|17671.3|17669.8|17669.3|17667.8|1139
1603295100000|2020-10-21 15:45:00|17671.3|17669.8|17671.3|17669.8|17671.3|17669.8|17669.3|17667.8|1939
1603295400000|2020-10-21 15:50:00|17672.3|17670.8|17672.5|17671|17672.5|17671|17671.3|17669.8|1502
1603295700000|2020-10-21 15:55:00|17671.5|17670|17670.3|17668.8|17673.6|17672.1|17670.3|17668.8|1012
1603296000000|2020-10-21 16:00:00|17671.3|17669.8|17669.3|17667.8|17671.3|17669.8|17668.3|17666.8|1746
1603296300000|2020-10-21 16:05:00|17670.3|17668.8|17667.3|17665.8|17670.3|17668.8|17667.3|17665.6|979
1603296600000|2020-10-21 16:10:00|17668.3|17666.8|17670.3|17668.8|17671.6|17669.8|17667.3|17665.8|1733
1603296900000|2020-10-21 16:15:00|17670.8|17669.3|17668.4|17666.9|17671.3|17669.8|17666.3|17664.8|1241
1603297200000|2020-10-21 16:20:00|17669.4|17667.9|17666.4|17664.9|17669.4|17667.9|17662.4|17660.6|2361
1603297500000|2020-10-21 16:25:00|17667.4|17665.9|17666.4|17664.9|17667.6|17665.9|17665.4|17663.6|860
1603297800000|2020-10-21 16:30:00|17667.4|17665.9|17668.4|17666.9|17669.4|17667.9|17666.4|17664.6|907
1603298100000|2020-10-21 16:35:00|17667.4|17665.9|17668.4|17666.9|17670.6|17668.9|17667.4|17665.6|831
1603298400000|2020-10-21 16:40:00|17669.4|17667.9|17668.4|17666.9|17669.4|17667.9|17667.4|17665.9|634
1603298700000|2020-10-21 16:45:00|17669.4|17667.9|17672.6|17671.1|17672.6|17671.1|17668.4|17666.7|564
1603299000000|2020-10-21 16:50:00|17673.2|17671.7|17670.4|17668.9|17673.6|17672.1|17670.4|17668.7|577
1603299300000|2020-10-21 16:55:00|17671.4|17669.9|17671.4|17669.9|17672.9|17671.2|17669.4|17667.9|830
1603299600000|2020-10-21 17:00:00|17671.9|17670.4|17672.7|17671.2|17673.9|17672.2|17671.4|17669.9|327
1603299900000|2020-10-21 17:05:00|17673.7|17672.2|17674.7|17673.2|17674.9|17673.2|17672.7|17671.2|287
1603300200000|2020-10-21 17:10:00|17674.4|17672.2|17673.7|17672.2|17675.9|17674.2|17672.7|17670.9|290
1603300500000|2020-10-21 17:15:00|17673.2|17671.7|17673.7|17672.2|17673.7|17672.2|17672.7|17670.2|479
1603300800000|2020-10-21 17:20:00|17672.7|17671.2|17673.7|17672.2|17673.9|17672.2|17672.7|17671|381
1603301100000|2020-10-21 17:25:00|17674.7|17673.2|17676.7|17675.2|17676.7|17675.2|17674.7|17673.2|188
1603301400000|2020-10-21 17:30:00|17676.5|17674.2|17675.7|17673.2|17677|17675.2|17674.7|17673|267
1603301700000|2020-10-21 17:35:00|17675|17673.5|17674.7|17673.2|17675.7|17674.2|17674.7|17673|238
1603302000000|2020-10-21 17:40:00|17673.7|17672.2|17671.5|17670|17674.7|17673.2|17671.5|17670|661
1603302300000|2020-10-21 17:45:00|17671.7|17670.2|17669.5|17668|17671.7|17670.2|17668.5|17667|460
1603302600000|2020-10-21 17:50:00|17670.5|17668.3|17670.5|17669|17671.8|17670|17669.5|17667.8|322
1603302900000|2020-10-21 17:55:00|17671.3|17668.8|17673.8|17672.3|17673.8|17672.3|17670.5|17668.8|580
1603303200000|2020-10-21 18:00:00|17672.8|17671.3|17672.8|17671.3|17673.8|17671.8|17671.5|17669.8|194
1603303500000|2020-10-21 18:05:00|17673|17670.5|17672.8|17671.3|17673|17671.3|17671.5|17669.8|118
1603303800000|2020-10-21 18:10:00|17672.6|17670.3|17672.8|17671.3|17673.8|17672.3|17671.6|17670.1|106
1603304100000|2020-10-21 18:15:00|17673.8|17671.5|17673.8|17672.3|17674.8|17673.3|17672.8|17671.3|101
1603304400000|2020-10-21 18:20:00|17673.3|17671.8|17674.8|17673.3|17676.8|17675.3|17672.8|17671.1|557
1603304700000|2020-10-21 18:25:00|17673.8|17672.3|17674.8|17673.3|17674.8|17673.3|17672.8|17671.3|202
1603305000000|2020-10-21 18:30:00|17674.3|17672.8|17673.8|17672.3|17674.8|17673.3|17672.8|17671.3|198
1603305300000|2020-10-21 18:35:00|17672.8|17671.3|17673.6|17672.1|17673.6|17672.1|17672.8|17671.1|99
1603305600000|2020-10-21 18:40:00|17673.1|17671.6|17673.6|17672.1|17674.4|17672.9|17672.8|17671.1|124
1603305900000|2020-10-21 18:45:00|17674.4|17671.9|17673.6|17672.1|17674.4|17672.9|17673.6|17671.9|52
1603306200000|2020-10-21 18:50:00|17672.9|17671.4|17671.6|17670.1|17674.6|17672.9|17671.6|17670.1|66
1603306500000|2020-10-21 18:55:00|17670.6|17669.1|17667.6|17666.1|17670.6|17669.1|17666.6|17664.9|497
1603306800000|2020-10-21 19:00:00|17668.6|17667.1|17669.6|17668.1|17670.6|17669.1|17668.6|17666.9|320
1603307100000|2020-10-21 19:05:00|17670.6|17669.1|17669.7|17668.2|17670.9|17669.2|17669.7|17667.2|139
1603307400000|2020-10-21 19:10:00|17669.2|17667.7|17670.7|17668.2|17670.7|17668.2|17669.2|17667.7|44
1603307700000|2020-10-21 19:15:00|17670.4|17668.9|17669.7|17667.2|17670.7|17669.2|17669.7|17667.2|74
1603308000000|2020-10-21 19:20:00|17669.4|17667.9|17669.7|17668.2|17669.7|17668.2|17668.7|17667.2|93
1603308300000|2020-10-21 19:25:00|17668.7|17667.2|17669.7|17668.2|17669.7|17668.2|17668.7|17667.2|89
1603308600000|2020-10-21 19:30:00|17668.7|17667.2|17669.7|17668.2|17669.7|17668.2|17667.7|17666|209
1603308900000|2020-10-21 19:35:00|17668.7|17667.2|17669.7|17668.2|17670.7|17669.2|17668.7|17667.2|250
1603309200000|2020-10-21 19:40:00|17668.7|17667.2|17668.7|17667.2|17670|17668.2|17667.7|17666.2|196
1603309500000|2020-10-21 19:45:00|17670.7|17669.2|17670.7|17669.2|17671.7|17670.2|17669.7|17668|373
1603309800000|2020-10-21 19:50:00|17671.2|17669.7|17668.7|17667.2|17672|17669.7|17668.7|17667.2|209
1603310100000|2020-10-21 19:55:00|17669|17666.5|17667.7|17666.2|17669|17667.2|17665.7|17664|600
1603346700000|2020-10-22 06:05:00|17668.6|17667.1|17668.6|17667.1|17669.8|17668.1|17667.6|17665.8|954
1603347000000|2020-10-22 06:10:00|17667.6|17666.1|17665.6|17664.1|17667.8|17666.1|17663.6|17662.1|1634
1603347300000|2020-10-22 06:15:00|17664.6|17663.1|17661.6|17660.1|17664.6|17663.1|17660.4|17658.9|2181
1603347600000|2020-10-22 06:20:00|17661.1|17659.6|17662.6|17661.1|17663.6|17662.1|17660.4|17658.9|1101
1603347900000|2020-10-22 06:25:00|17663.6|17662.1|17663.6|17662.1|17666.6|17664.6|17662.6|17661.1|1263
1603348200000|2020-10-22 06:30:00|17664.6|17663.1|17666.6|17665.1|17667.6|17666.1|17663.6|17662.1|1556
1603348500000|2020-10-22 06:35:00|17667.1|17665.6|17670.7|17669.2|17670.7|17669.2|17666.6|17665.1|842
1603348800000|2020-10-22 06:40:00|17670.9|17669.4|17672.9|17671.4|17672.9|17671.4|17668.7|17667.2|1319
1603349100000|2020-10-22 06:45:00|17671.7|17670.2|17674.9|17673.4|17674.9|17673.4|17671.7|17670.2|1507
1603349400000|2020-10-22 06:50:00|17676.2|17674.7|17687.4|17685.9|17687.4|17685.9|17676.2|17674.7|2649
1603349700000|2020-10-22 06:55:00|17688.4|17686.9|17681.4|17679.9|17688.4|17686.9|17681.4|17679.9|2627
1603350000000|2020-10-22 07:00:00|17680.4|17678.9|17677.2|17675.7|17682.4|17680.9|17674.9|17673.4|3897
1603350300000|2020-10-22 07:05:00|17676.2|17674.7|17675|17673.5|17681.4|17679.9|17673.9|17672.4|2202
1603350600000|2020-10-22 07:10:00|17676.2|17674.7|17670|17668.5|17678.2|17676.7|17669|17667.5|2775
1603350900000|2020-10-22 07:15:00|17670.5|17669|17667.7|17666.2|17672|17670.5|17666.7|17665.2|2892
1603351200000|2020-10-22 07:20:00|17666.7|17665.2|17667.7|17666.2|17669.7|17668.2|17665.7|17664.2|2579
1603351500000|2020-10-22 07:25:00|17668.7|17667.2|17678.2|17676.7|17678.2|17676.7|17668.7|17667.2|3377
1603351800000|2020-10-22 07:30:00|17677.2|17675.7|17680.2|17678.7|17681.2|17679.7|17677.2|17675.7|3362
1603352100000|2020-10-22 07:35:00|17679.2|17677.7|17679.2|17677.7|17680.2|17678.7|17677.2|17675|2275
1603352400000|2020-10-22 07:40:00|17678.2|17676.7|17676.3|17674.8|17680.3|17678.8|17673|17671.5|2972
1603352700000|2020-10-22 07:45:00|17677.3|17675.8|17684.3|17682.8|17684.3|17682.8|17677.3|17675.8|3026
1603353000000|2020-10-22 07:50:00|17685.3|17683.8|17681.5|17680|17685.3|17683.8|17680.5|17679|3192
1603353300000|2020-10-22 07:55:00|17680.5|17679|17675|17673.5|17681.5|17680|17674|17672.5|2809
1603353600000|2020-10-22 08:00:00|17674.3|17672.8|17667.8|17666.3|17675|17673.5|17665.8|17664.3|3892
1603353900000|2020-10-22 08:05:00|17666.8|17665.3|17673.1|17671.6|17673.1|17671.6|17666.8|17665.3|2909
1603354200000|2020-10-22 08:10:00|17671.8|17670.3|17673.1|17671.6|17675.3|17673.6|17669.8|17668.3|4233
1603354500000|2020-10-22 08:15:00|17672.1|17670.6|17669.8|17668.3|17672.1|17670.6|17666.8|17665.3|1694
1603354800000|2020-10-22 08:20:00|17668.8|17667.3|17670.8|17669.3|17673.1|17671.6|17668.8|17667.3|1378
1603355100000|2020-10-22 08:25:00|17669.8|17668.3|17664.9|17663.4|17670.8|17669.3|17664.9|17663.4|3646
1603355400000|2020-10-22 08:30:00|17665.9|17664.4|17666.9|17665.4|17668.9|17667.4|17663.9|17662.1|2747
1603355700000|2020-10-22 08:35:00|17665.9|17664.4|17666.9|17665.4|17667.9|17666.4|17664.9|17663.4|1866
1603356000000|2020-10-22 08:40:00|17666.4|17664.9|17665.9|17664.4|17667.9|17666.4|17665.9|17664.4|2263
1603356300000|2020-10-22 08:45:00|17666.9|17665.4|17669.9|17668.4|17670.9|17669.4|17666.9|17665.4|2411
1603356600000|2020-10-22 08:50:00|17668.9|17667.4|17664.9|17663.4|17669.9|17668.4|17664.9|17663.4|2515
1603356900000|2020-10-22 08:55:00|17665.9|17664.4|17660.7|17659.2|17665.9|17664.4|17660.7|17659.2|3346
1603357200000|2020-10-22 09:00:00|17661.7|17660.2|17662.9|17661.4|17665.9|17664.4|17660.7|17659.2|2517
1603357500000|2020-10-22 09:05:00|17663.7|17661.2|17665.9|17664.4|17666.9|17665.4|17663.7|17661.2|2028
1603357800000|2020-10-22 09:10:00|17666.4|17664.9|17668.9|17667.4|17668.9|17667.4|17664.9|17663.4|2675
1603358100000|2020-10-22 09:15:00|17667.9|17666.4|17666.9|17665.4|17668.9|17667.4|17665.9|17664.4|2527
1603358400000|2020-10-22 09:20:00|17667.7|17666.2|17668.9|17667.4|17670.9|17669.4|17667.7|17666.2|2340
1603358700000|2020-10-22 09:25:00|17669|17667.5|17672|17670.5|17672|17670.5|17669|17667.5|3481
1603359000000|2020-10-22 09:30:00|17673|17671.5|17669|17667.5|17673.2|17671.7|17668|17666.5|2504
1603359300000|2020-10-22 09:35:00|17668|17666.5|17667|17665.5|17668|17666.5|17665|17663.5|2669
1603359600000|2020-10-22 09:40:00|17666.5|17665|17669|17667.5|17669|17667.5|17665|17663.5|3077
1603359900000|2020-10-22 09:45:00|17670|17668.5|17671|17669.5|17672|17670.5|17670|17668.5|1702
1603360200000|2020-10-22 09:50:00|17670|17668.5|17670|17668.5|17671|17669.5|17669|17667.5|1269
1603360500000|2020-10-22 09:55:00|17669.5|17668|17670|17668.5|17672|17670.5|17669|17667.5|2244
1603360800000|2020-10-22 10:00:00|17671|17669.5|17670|17668.5|17671|17669.5|17667|17665.5|1638
1603361100000|2020-10-22 10:05:00|17669|17667.5|17667|17665.5|17670.3|17668.5|17667|17665.5|2440
1603361400000|2020-10-22 10:10:00|17668|17666.5|17669.3|17667.8|17669.3|17667.8|17667.5|17666|1694
1603361700000|2020-10-22 10:15:00|17668.8|17667.3|17658.8|17657.3|17668.8|17667.3|17657.8|17656.3|2362
1603362000000|2020-10-22 10:20:00|17659.3|17657.8|17659.8|17658.3|17660.8|17659.3|17658.8|17657.1|1912
1603362300000|2020-10-22 10:25:00|17660.8|17659.3|17659.8|17658.3|17660.8|17659.3|17655.8|17654.3|2481
1603362600000|2020-10-22 10:30:00|17658.8|17657.3|17662.1|17660.6|17662.1|17660.6|17658.8|17657.3|1274
1603362900000|2020-10-22 10:35:00|17660.8|17659.3|17660.8|17659.3|17662.3|17660.6|17659.8|17658.3|1818
1603363200000|2020-10-22 10:40:00|17661.1|17658.6|17662.1|17660.6|17662.3|17660.8|17658.8|17657.3|1961
1603363500000|2020-10-22 10:45:00|17661.1|17659.6|17665.1|17663.6|17666.1|17664.6|17660.8|17659.3|2213
1603363800000|2020-10-22 10:50:00|17665.3|17662.8|17665.1|17663.6|17665.4|17663.6|17664.1|17662.6|1628
1603364100000|2020-10-22 10:55:00|17664.6|17663.1|17666.1|17664.6|17666.1|17664.6|17664.1|17662.6|888
1603364400000|2020-10-22 11:00:00|17665.1|17663.6|17668.4|17666.9|17669.4|17667.9|17665.1|17663.6|1933
1603364700000|2020-10-22 11:05:00|17667.4|17665.9|17670.4|17668.9|17671.4|17669.9|17667.4|17665.9|1840
1603365000000|2020-10-22 11:10:00|17670.9|17669.4|17674.4|17672.9|17674.4|17672.9|17669.4|17667.9|4117
1603365300000|2020-10-22 11:15:00|17674.1|17671.6|17671.4|17669.9|17674.4|17672.9|17670.4|17668.9|2256
1603365600000|2020-10-22 11:20:00|17670.4|17668.9|17670.4|17668.9|17671.4|17669.9|17669.4|17667.9|2104
1603365900000|2020-10-22 11:25:00|17669.9|17668.4|17672.4|17670.9|17673.4|17671.9|17669.4|17667.9|2442
1603366200000|2020-10-22 11:30:00|17673.4|17671.9|17674.4|17672.9|17674.4|17672.9|17672.4|17670.9|2674
1603366500000|2020-10-22 11:35:00|17673.9|17672.4|17672.4|17670.9|17674.4|17672.9|17672.4|17670.9|778
1603366800000|2020-10-22 11:40:00|17671.9|17670.4|17671.4|17669.9|17672.4|17670.9|17669.4|17667.9|2424
1603367100000|2020-10-22 11:45:00|17672.4|17670.9|17675.5|17674|17675.5|17674|17671.4|17669.9|2502
1603367400000|2020-10-22 11:50:00|17674.5|17673|17673.5|17672|17676.5|17675|17673.5|17672|2474
1603367700000|2020-10-22 11:55:00|17672.5|17671|17676.7|17675.2|17678|17676.5|17672.5|17670.7|4450
1603368000000|2020-10-22 12:00:00|17675.5|17674|17673.5|17672|17676.7|17675.2|17672.5|17671|2063
1603368300000|2020-10-22 12:05:00|17674|17672.5|17673.5|17672|17674.5|17673|17673.5|17671.7|1370
1603368600000|2020-10-22 12:10:00|17672.5|17671|17674.5|17673|17675.5|17674|17672.5|17671|1208
1603368900000|2020-10-22 12:15:00|17673.5|17672|17677.8|17676.3|17677.8|17676.3|17673.5|17672|1588
1603369200000|2020-10-22 12:20:00|17676.8|17675.3|17681|17679.5|17682|17680.5|17676.8|17675.3|2382
1603369500000|2020-10-22 12:25:00|17680|17678.5|17683|17681.5|17683|17681.5|17680|17678.3|2400
1603369800000|2020-10-22 12:30:00|17681|17679.5|17685|17683.5|17689|17687.5|17679|17677.5|6063
1603370100000|2020-10-22 12:35:00|17686|17684.5|17684|17682.5|17686|17684.5|17683|17681.5|1606
1603370400000|2020-10-22 12:40:00|17685|17683.5|17678.6|17677.1|17685|17683.5|17678.6|17677.1|3916
1603370700000|2020-10-22 12:45:00|17679.6|17678.1|17678.6|17677.1|17683|17681.5|17677.6|17676.1|3222
1603371000000|2020-10-22 12:50:00|17677.6|17676.1|17678.6|17677.1|17678.6|17677.1|17675.6|17674.1|4294
1603371300000|2020-10-22 12:55:00|17677.6|17676.1|17671.6|17670.1|17679.6|17678.1|17669.3|17667.8|5932
1603371600000|2020-10-22 13:00:00|17672.6|17671.1|17668.6|17667.1|17673.6|17672.1|17667.6|17666.1|4589
1603371900000|2020-10-22 13:05:00|17669.1|17667.6|17671.6|17670.1|17672.6|17671.1|17668.6|17667.1|2995
1603372200000|2020-10-22 13:10:00|17672.4|17670.9|17666.4|17664.9|17672.6|17671.1|17665.4|17663.9|3415
1603372500000|2020-10-22 13:15:00|17665.4|17663.9|17664.4|17662.9|17667.4|17665.9|17664.4|17662.9|3165
1603372800000|2020-10-22 13:20:00|17665.4|17663.9|17662.4|17660.9|17665.4|17663.9|17661.1|17659.6|4254
1603373100000|2020-10-22 13:25:00|17662.9|17661.4|17661.1|17659.6|17663.6|17661.9|17661.1|17659.4|3210
1603373400000|2020-10-22 13:30:00|17662.4|17660.9|17658.2|17656.7|17664.4|17662.9|17658.1|17656.6|5659
1603373700000|2020-10-22 13:35:00|17657.2|17655.7|17655.9|17654.4|17660.2|17658.7|17650.7|17649.2|8048
1603374000000|2020-10-22 13:40:00|17654.9|17653.4|17655.9|17654.4|17656.9|17655.4|17653.9|17652.2|4633
1603374300000|2020-10-22 13:45:00|17656.4|17654.9|17657.9|17656.4|17661.2|17659.7|17654.9|17653.4|6625
1603374600000|2020-10-22 13:50:00|17658.4|17656.9|17661.2|17659.7|17663.2|17661.7|17656.2|17654.7|3999
1603374900000|2020-10-22 13:55:00|17660.7|17659.2|17657.2|17655.7|17660.7|17659.2|17655.2|17653.7|2899
1603375200000|2020-10-22 14:00:00|17656.2|17654.7|17658.2|17656.7|17658.2|17656.7|17653.2|17651.7|3644
1603375500000|2020-10-22 14:05:00|17657.2|17655.7|17657.2|17655.7|17658.5|17656.7|17655.2|17653.7|2139
1603375800000|2020-10-22 14:10:00|17656.7|17655.2|17654.2|17652.7|17658.2|17656.7|17654.2|17652.7|3068
1603376100000|2020-10-22 14:15:00|17653.2|17651.7|17654.2|17652.7|17657.2|17655.7|17652.2|17650.7|3565
1603376400000|2020-10-22 14:20:00|17654.7|17653.2|17657.2|17655.7|17657.2|17655.7|17654.7|17653.2|2576
1603376700000|2020-10-22 14:25:00|17656.7|17655.2|17660.3|17658.8|17660.5|17658.8|17656.2|17654.7|3603
1603377000000|2020-10-22 14:30:00|17659.3|17657.8|17657.3|17655.8|17659.3|17657.8|17653.3|17651.8|2749
1603377300000|2020-10-22 14:35:00|17656.3|17654.8|17658.3|17656.8|17659.3|17657.8|17651.3|17649.8|5065
1603377600000|2020-10-22 14:40:00|17659.3|17657.8|17658.3|17656.8|17659.3|17657.8|17657.3|17655.8|2054
1603377900000|2020-10-22 14:45:00|17657.3|17655.8|17659.3|17657.8|17659.3|17657.8|17656.3|17654.8|2931
1603378200000|2020-10-22 14:50:00|17658.8|17657.3|17652.3|17650.8|17661.3|17659.8|17650.3|17648.8|6174
1603378500000|2020-10-22 14:55:00|17653.1|17650.6|17646.8|17645.3|17654.3|17652.8|17645.8|17644.3|5719
1603378800000|2020-10-22 15:00:00|17645.8|17644.3|17643.6|17642.1|17646.8|17645.3|17640.6|17639.1|6695
1603379100000|2020-10-22 15:05:00|17644.6|17643.1|17637.6|17636.1|17645.8|17644.3|17636.6|17635.1|7115
1603379400000|2020-10-22 15:10:00|17636.6|17635.1|17632.4|17630.9|17638.3|17636.8|17632.3|17630.8|6757
1603379700000|2020-10-22 15:15:00|17633.4|17631.9|17634.4|17632.9|17637.4|17635.9|17632.4|17630.9|4329
1603380000000|2020-10-22 15:20:00|17634.9|17633.4|17636.4|17634.9|17638.4|17636.9|17634.4|17632.9|2855
1603380300000|2020-10-22 15:25:00|17636.9|17635.4|17642.9|17641.4|17643.9|17642.4|17636.9|17635.4|4958
1603380600000|2020-10-22 15:30:00|17642.4|17640.9|17641.6|17640.1|17642.9|17641.4|17639.6|17638.1|4804
1603380900000|2020-10-22 15:35:00|17640.6|17639.1|17641.6|17640.1|17642.6|17641.1|17640.6|17639.1|1226
1603381200000|2020-10-22 15:40:00|17640.6|17639.1|17639.6|17638.1|17641.6|17640.1|17639.6|17638.1|1929
1603381500000|2020-10-22 15:45:00|17639.7|17638.2|17636.9|17635.4|17639.7|17638.2|17634.7|17632.9|1814
1603381800000|2020-10-22 15:50:00|17636.4|17634.9|17639.7|17638.2|17640.2|17638.4|17635.9|17634.2|2129
1603382100000|2020-10-22 15:55:00|17640.7|17639.2|17640.7|17639.2|17642.2|17640.7|17639.7|17638.2|1313
1603382400000|2020-10-22 16:00:00|17641.7|17640.2|17646.9|17645.4|17647.9|17646.4|17640.7|17639.2|2528
1603382700000|2020-10-22 16:05:00|17647.9|17646.4|17649.4|17647.9|17651.7|17649.9|17646.9|17645.4|3110
1603383000000|2020-10-22 16:10:00|17650.4|17648.9|17646.9|17644.4|17650.7|17648.9|17645.9|17644.4|1621
1603383300000|2020-10-22 16:15:00|17646.2|17644.7|17649|17646.5|17649|17647.5|17644.9|17643.2|556
1603383600000|2020-10-22 16:20:00|17648.2|17646.7|17647|17645.5|17649.2|17647.5|17646|17644|720
1603383900000|2020-10-22 16:25:00|17647.5|17644.5|17645.7|17643.2|17649|17647.5|17645.5|17643.2|754
1603384200000|2020-10-22 16:30:00|17646|17644.5|17642.7|17641.2|17646.5|17645|17641.7|17640.2|1311
1603384500000|2020-10-22 16:35:00|17643.2|17641.7|17642.7|17641.2|17643.7|17641.7|17641.7|17640.2|452
1603384800000|2020-10-22 16:40:00|17643.7|17642.2|17644.8|17643.3|17646|17644.5|17643.7|17642.2|374
1603385100000|2020-10-22 16:45:00|17646|17644.5|17643.8|17642.3|17646.3|17644.5|17643.8|17642|672
1603385400000|2020-10-22 16:50:00|17642.8|17641.3|17644.8|17643.3|17644.8|17643.3|17642.8|17641|575
1603385700000|2020-10-22 16:55:00|17646|17644.5|17646|17644.5|17647.5|17646|17646|17644.5|601
1603386000000|2020-10-22 17:00:00|17646.5|17645|17647|17645.5|17647|17645.5|17646|17644.5|344
1603386300000|2020-10-22 17:05:00|17646|17644.5|17643.8|17642.3|17648|17646.5|17643.8|17641.3|355
1603386600000|2020-10-22 17:10:00|17642.8|17641.3|17643.8|17642.3|17644.1|17642.3|17642.8|17641.1|384
1603386900000|2020-10-22 17:15:00|17644.8|17643.3|17646.1|17644.6|17646.1|17644.6|17643.8|17642.3|214
1603387200000|2020-10-22 17:20:00|17645.8|17643.3|17644.8|17643.3|17646.3|17644.6|17644.8|17643.3|329
1603387500000|2020-10-22 17:25:00|17646.1|17644.6|17644.8|17643.3|17646.1|17644.6|17644.3|17642.8|136
1603387800000|2020-10-22 17:30:00|17645.8|17644.3|17646.1|17644.6|17646.1|17644.6|17643.8|17642.3|636
1603388100000|2020-10-22 17:35:00|17646.8|17645.3|17649.1|17647.6|17649.1|17647.6|17645.6|17644.1|771
1603388400000|2020-10-22 17:40:00|17650.1|17648.6|17650.1|17648.6|17650.1|17648.6|17648.1|17646.6|633
1603388700000|2020-10-22 17:45:00|17651.1|17649.6|17651.1|17649.6|17651.1|17649.6|17650.1|17648.6|249
1603389000000|2020-10-22 17:50:00|17650.1|17648.6|17649.1|17647.6|17650.4|17648.6|17649.1|17647.4|299
1603389300000|2020-10-22 17:55:00|17650.1|17648.6|17651.1|17649.6|17651.1|17649.6|17649.9|17647.6|396
1603389600000|2020-10-22 18:00:00|17650.1|17648.6|17651.1|17649.6|17651.4|17649.6|17648.1|17646.6|741
1603389900000|2020-10-22 18:05:00|17652.1|17650.6|17652.2|17650.7|17652.2|17650.7|17651.1|17649.4|148
1603390200000|2020-10-22 18:10:00|17651.2|17649.7|17651.2|17649.7|17652.2|17650.7|17651.2|17649.7|74
1603390500000|2020-10-22 18:15:00|17650.2|17648.7|17650.2|17648.7|17650.2|17648.7|17650.2|17648.7|136
1603390800000|2020-10-22 18:20:00|17649.7|17648.2|17648.2|17646.7|17649.7|17648.2|17648.2|17646.7|293
1603391100000|2020-10-22 18:25:00|17647.9|17645.4|17648.2|17646.7|17648.2|17646.7|17647.2|17645.4|307
1603391400000|2020-10-22 18:30:00|17649.2|17647.7|17649.2|17647.7|17650.2|17648.7|17648.2|17646.7|390
1603391700000|2020-10-22 18:35:00|17650.2|17648.7|17650.2|17648.7|17650.2|17648.7|17649.2|17647.7|203
1603392000000|2020-10-22 18:40:00|17649.2|17647.7|17649.2|17647.7|17650.5|17648.7|17649.2|17647.5|189
1603392300000|2020-10-22 18:45:00|17648.2|17646.7|17648.2|17646.7|17649.2|17647.7|17648.2|17646.7|54
1603392600000|2020-10-22 18:50:00|17647.7|17646.2|17647.2|17645.7|17648.5|17646.7|17647.2|17645.7|37
1603392900000|2020-10-22 18:55:00|17646.2|17644.7|17646.2|17644.7|17646.2|17644.7|17645.2|17643.7|75
1603393200000|2020-10-22 19:00:00|17647.2|17645.7|17647.3|17644.8|17647.5|17645.8|17646.2|17644.5|230
1603393500000|2020-10-22 19:05:00|17646.3|17645.8|17645|17643.5|17647.5|17645.8|17645|17643.5|296
1603393800000|2020-10-22 19:10:00|17646.3|17644.8|17644|17642.5|17646.3|17644.8|17644|17642.5|211
1603394100000|2020-10-22 19:15:00|17644.3|17641.5|17643|17641.5|17644.3|17642.5|17642|17640.5|111
1603394400000|2020-10-22 19:20:00|17642.5|17640.5|17643|17641.5|17643|17641.5|17642|17640.5|142
1603394700000|2020-10-22 19:25:00|17642|17640.5|17642|17640.5|17643|17641.5|17641|17639.5|215
1603395000000|2020-10-22 19:30:00|17641|17639.5|17640.1|17638.6|17643.1|17641.6|17640.1|17638.6|444
1603395300000|2020-10-22 19:35:00|17641.1|17639.6|17641.1|17639.6|17641.1|17639.6|17640.1|17638.6|333
1603395600000|2020-10-22 19:40:00|17642.3|17639.8|17642.1|17639.6|17642.3|17640.6|17641.1|17639.6|65
1603395900000|2020-10-22 19:45:00|17641.3|17639.8|17641.1|17639.6|17642.1|17640.6|17641.1|17639.6|101
1603396200000|2020-10-22 19:50:00|17640.1|17638.6|17641.1|17639.6|17641.3|17639.6|17640.1|17638.6|72
1603396500000|2020-10-22 19:55:00|17642.1|17640.6|17640.1|17638.6|17642.3|17640.6|17640.1|17638.6|400
1603433100000|2020-10-23 06:05:00|17650.7|17649.2|17654.7|17653.2|17654.7|17653.2|17648.4|17646.9|1190
1603433400000|2020-10-23 06:10:00|17653.7|17652.2|17654.7|17653.2|17654.7|17653.2|17651.7|17650.2|927
1603433700000|2020-10-23 06:15:00|17655.7|17654.2|17654.7|17653.2|17656.7|17655.2|17652.7|17651.2|1359
1603434000000|2020-10-23 06:20:00|17653.7|17652.2|17654.5|17653|17654.7|17653.2|17653.7|17652.2|447
1603434300000|2020-10-23 06:25:00|17653.7|17652.2|17654.5|17653|17655.2|17653.7|17652.7|17651.2|1259
1603434600000|2020-10-23 06:30:00|17655.2|17653.7|17658.5|17657|17661|17659.5|17655.2|17653.7|2067
1603434900000|2020-10-23 06:35:00|17657.5|17656|17658.5|17657|17659.5|17658|17657.5|17656|851
1603435200000|2020-10-23 06:40:00|17659.5|17658|17663|17661.5|17663.7|17662.2|17659.5|17658|2027
1603435500000|2020-10-23 06:45:00|17664|17662.5|17661.5|17660|17664|17662.5|17660.5|17659|1849
1603435800000|2020-10-23 06:50:00|17661|17659.5|17667|17665.5|17668|17666.5|17660.5|17659|2860
1603436100000|2020-10-23 06:55:00|17666|17664.5|17662.8|17661.3|17669|17667.5|17662|17660.5|2578
1603436400000|2020-10-23 07:00:00|17662.3|17660.8|17659.5|17658|17663.8|17662.3|17659.5|17658|3543
1603436700000|2020-10-23 07:05:00|17658.5|17657|17659.5|17658|17660.5|17659|17656.5|17655|2459
1603437000000|2020-10-23 07:10:00|17659|17657.5|17659.6|17658.1|17659.6|17658.1|17656.5|17655|2991
1603437300000|2020-10-23 07:15:00|17660.6|17659.1|17652.6|17651.1|17661|17659.5|17652.6|17651.1|3703
1603437600000|2020-10-23 07:20:00|17651.6|17650.1|17653.6|17652.1|17653.6|17652.1|17651.6|17650.1|1800
1603437900000|2020-10-23 07:25:00|17654.1|17652.6|17655.6|17654.1|17657.6|17656.1|17653.6|17652.1|2019
1603438200000|2020-10-23 07:30:00|17650.6|17649.1|17650.3|17648.8|17653.6|17652.1|17645.1|17643.6|7128
1603438500000|2020-10-23 07:35:00|17649.3|17647.8|17653.6|17652.1|17656.6|17655.1|17649.3|17647.8|2505
1603438800000|2020-10-23 07:40:00|17654.6|17653.1|17656.6|17655.1|17657.6|17656.1|17652.6|17651.1|1264
1603439100000|2020-10-23 07:45:00|17655.6|17654.1|17657.6|17656.1|17658.6|17657.1|17654.6|17653.1|1490
1603439400000|2020-10-23 07:50:00|17656.6|17655.1|17656.6|17655.1|17657.6|17656.1|17654.6|17653.1|1772
1603439700000|2020-10-23 07:55:00|17655.6|17654.1|17658.1|17656.6|17658.1|17656.6|17653.1|17651.6|2039
1603440000000|2020-10-23 08:00:00|17657.1|17655.6|17655.4|17653.9|17661.9|17660.1|17654.1|17652.6|4232
1603440300000|2020-10-23 08:05:00|17654.4|17652.9|17649.9|17648.4|17654.4|17652.9|17647.9|17646.4|4303
1603440600000|2020-10-23 08:10:00|17649.4|17647.9|17646.9|17645.4|17649.9|17648.4|17642.9|17641.4|6234
1603440900000|2020-10-23 08:15:00|17647.9|17646.4|17644.9|17643.4|17649.9|17648.4|17644.9|17643.4|3584
1603441200000|2020-10-23 08:20:00|17645.9|17644.4|17651.2|17649.7|17652.2|17650.7|17645.9|17644.4|3295
1603441500000|2020-10-23 08:25:00|17651.7|17650.2|17653.2|17651.7|17653.2|17651.7|17647.9|17646.4|2051
1603441800000|2020-10-23 08:30:00|17652.7|17651.2|17650.2|17648.7|17653.2|17651.7|17650.2|17648.7|2578
1603442100000|2020-10-23 08:35:00|17649.2|17647.7|17654.5|17653|17654.5|17653|17649.2|17647.7|1808
1603442400000|2020-10-23 08:40:00|17653.2|17651.7|17648|17646.5|17653.5|17651.7|17647|17645.5|3326
1603442700000|2020-10-23 08:45:00|17649|17647.5|17649|17647.5|17651|17649.5|17647|17645.5|3427
1603443000000|2020-10-23 08:50:00|17650|17648.5|17647|17645.5|17651|17649.5|17647|17645.5|2097
1603443300000|2020-10-23 08:55:00|17648|17646.5|17643|17641.5|17648|17646.5|17643|17641.2|3441
1603443600000|2020-10-23 09:00:00|17643.7|17641.2|17645|17643.5|17646|17644.5|17643|17641.2|4196
1603443900000|2020-10-23 09:05:00|17644|17642.5|17645|17643.5|17645|17643.5|17642|17640.5|2392
1603444200000|2020-10-23 09:10:00|17644|17642.5|17645|17643.5|17647|17645.5|17644|17642.3|3331
1603444500000|2020-10-23 09:15:00|17644.5|17643|17640.8|17639.3|17645|17643.5|17639.8|17638.3|2821
1603444800000|2020-10-23 09:20:00|17641.3|17639.8|17633.8|17632.3|17642|17640.5|17633.8|17632.3|3605
1603445100000|2020-10-23 09:25:00|17633.5|17632|17633.5|17632|17634.5|17633|17628.3|17626.8|6669
1603445400000|2020-10-23 09:30:00|17633|17631.5|17635.6|17634.1|17636.6|17635.1|17631.5|17630|3113
1603445700000|2020-10-23 09:35:00|17635.1|17633.6|17635.6|17634.1|17636.8|17635.1|17634.6|17633.1|2237
1603446000000|2020-10-23 09:40:00|17636.6|17635.1|17637.8|17636.3|17637.8|17636.3|17635.6|17634.1|2128
1603446300000|2020-10-23 09:45:00|17636.6|17635.1|17640.8|17639.3|17640.8|17639.3|17636.6|17635.1|2102
1603446600000|2020-10-23 09:50:00|17639.8|17638.3|17640.8|17639.3|17641.3|17639.8|17639.8|17638.3|1901
1603446900000|2020-10-23 09:55:00|17642.1|17640.6|17639.8|17638.3|17643.1|17641.6|17638.8|17637.3|1944
1603447200000|2020-10-23 10:00:00|17639.3|17637.8|17636.9|17635.4|17639.3|17637.8|17636.8|17635.3|2187
1603447500000|2020-10-23 10:05:00|17637.1|17634.6|17635.9|17634.4|17637.9|17636.4|17635.9|17634.4|1924
1603447800000|2020-10-23 10:10:00|17634.9|17633.4|17635.9|17634.4|17636.6|17634.6|17633.6|17632.1|2737
1603448100000|2020-10-23 10:15:00|17636.9|17635.4|17636.9|17635.4|17639.9|17638.4|17635.9|17634.4|2473
1603448400000|2020-10-23 10:20:00|17637.9|17636.4|17637.9|17636.4|17638.9|17637.4|17636.9|17635.4|1775
1603448700000|2020-10-23 10:25:00|17638.9|17637.4|17639.9|17638.4|17639.9|17638.4|17637.9|17636.4|1358
1603449000000|2020-10-23 10:30:00|17638.9|17637.4|17637.9|17636.4|17639.9|17638.4|17635.9|17634.4|1435
1603449300000|2020-10-23 10:35:00|17637.7|17636.2|17636.9|17635.4|17638.9|17637.4|17634.9|17633.4|1941
1603449600000|2020-10-23 10:40:00|17637.9|17636.4|17633.9|17632.4|17637.9|17636.4|17631.9|17630.4|4020
1603449900000|2020-10-23 10:45:00|17634.9|17633.4|17634.9|17633.4|17634.9|17633.4|17632.9|17631.4|2679
1603450200000|2020-10-23 10:50:00|17635.9|17634.4|17631.9|17630.4|17635.9|17634.4|17631.9|17630.4|3157
1603450500000|2020-10-23 10:55:00|17632.2|17629.7|17634|17632.5|17634.9|17633.4|17631.9|17629.7|2844
1603450800000|2020-10-23 11:00:00|17634.5|17633|17638|17636.5|17639|17637.5|17634|17632.5|2999
1603451100000|2020-10-23 11:05:00|17637|17635.5|17632|17630.5|17638|17636.5|17632|17630.5|1662
1603451400000|2020-10-23 11:10:00|17633|17631.5|17635|17633.5|17635|17633.5|17632|17630.5|773
1603451700000|2020-10-23 11:15:00|17635.5|17634|17634|17632.5|17636.5|17635|17634|17632.5|1047
1603452000000|2020-10-23 11:20:00|17635|17633.5|17633|17631.5|17635|17633.5|17632|17630.5|805
1603452300000|2020-10-23 11:25:00|17634|17632.5|17631|17629.5|17634.5|17633|17631|17629.5|1064
1603452600000|2020-10-23 11:30:00|17630.5|17629|17628.5|17627|17631|17629.5|17625.5|17624|2307
1603452900000|2020-10-23 11:35:00|17629.8|17628.3|17626.5|17625|17629.8|17628.3|17625.5|17624|1378
1603453200000|2020-10-23 11:40:00|17625.5|17624|17623.5|17622|17627.5|17626|17622.5|17621|2582
1603453500000|2020-10-23 11:45:00|17624.5|17623|17625.5|17624|17625.5|17624|17623.5|17622|2004
1603453800000|2020-10-23 11:50:00|17625.3|17622.8|17625.5|17624|17625.5|17624|17624.3|17622.8|1829
1603454100000|2020-10-23 11:55:00|17625.6|17624.1|17625.6|17624.1|17627.6|17626.1|17625.6|17624.1|1604
1603454400000|2020-10-23 12:00:00|17624.6|17623.1|17625.6|17624.1|17627.1|17625.6|17623.6|17622.1|2660
1603454700000|2020-10-23 12:05:00|17626.6|17625.1|17622.6|17621.1|17626.6|17625.1|17622.6|17621.1|2092
1603455000000|2020-10-23 12:10:00|17623.1|17621.6|17624.6|17623.1|17625.6|17624.1|17620.6|17619.1|2719
1603455300000|2020-10-23 12:15:00|17625.6|17624.1|17625.1|17623.6|17627.1|17625.6|17623.1|17621.6|2478
1603455600000|2020-10-23 12:20:00|17624.1|17622.6|17622.9|17621.4|17626.1|17624.6|17621.9|17620.4|3175
1603455900000|2020-10-23 12:25:00|17622.6|17621.1|17619.6|17618.1|17622.6|17621.1|17618.6|17617.1|5042
1603456200000|2020-10-23 12:30:00|17619.1|17617.6|17618.6|17617.1|17620.6|17619.1|17617.6|17616.1|4547
1603456500000|2020-10-23 12:35:00|17619.6|17618.1|17616.6|17615.1|17619.6|17618.1|17616.4|17614.9|3321
1603456800000|2020-10-23 12:40:00|17617.6|17616.1|17619.6|17618.1|17620.6|17619.1|17616.6|17615.1|3338
1603457100000|2020-10-23 12:45:00|17620.1|17618.6|17624.1|17622.6|17625.1|17623.6|17620.1|17618.6|3852
1603457400000|2020-10-23 12:50:00|17622.9|17621.4|17624.2|17622.7|17625.2|17623.7|17622.9|17621.4|1249
1603457700000|2020-10-23 12:55:00|17623.2|17621.7|17626.2|17624.7|17626.2|17624.7|17623.2|17621.7|1340
1603458000000|2020-10-23 13:00:00|17626.7|17625.2|17621.9|17620.4|17627.2|17625.7|17620.9|17619.4|2361
1603458300000|2020-10-23 13:05:00|17620.9|17619.4|17624.2|17622.7|17625.2|17623.7|17620.9|17619.4|1334
1603458600000|2020-10-23 13:10:00|17623.7|17622.2|17625.2|17623.7|17625.2|17623.7|17623.2|17621.7|338
1603458900000|2020-10-23 13:15:00|17624.2|17622.7|17624.2|17622.7|17626.2|17624.7|17624.2|17622.4|1300
1603459200000|2020-10-23 13:20:00|17623.2|17621.7|17625.2|17623.7|17626.2|17624.7|17622.2|17620.7|3725
1603459500000|2020-10-23 13:25:00|17624.2|17622.7|17620.2|17618.7|17625.2|17623.7|17617.2|17615.7|3632
1603459800000|2020-10-23 13:30:00|17619.2|17617.7|17623.2|17621.7|17624.2|17622.7|17619.2|17617.7|2293
1603460100000|2020-10-23 13:35:00|17623.7|17622.2|17627.2|17625.7|17628.2|17626.7|17623.2|17621.7|4055
1603460400000|2020-10-23 13:40:00|17627.7|17626.2|17634.7|17633.2|17636.7|17635.2|17627.2|17625.7|3273
1603460700000|2020-10-23 13:45:00|17633.7|17632.2|17635.5|17634|17635.7|17634.2|17631|17629.5|3444
1603461000000|2020-10-23 13:50:00|17635.8|17634.3|17632.5|17631|17636.8|17635.3|17631.5|17630|3407
1603461300000|2020-10-23 13:55:00|17631.5|17630|17636.5|17635|17637.5|17636|17631.5|17630|1760
1603461600000|2020-10-23 14:00:00|17637.3|17634.8|17637.8|17636.3|17638.8|17637.3|17636.5|17634.8|3452
1603461900000|2020-10-23 14:05:00|17637.5|17636|17640.8|17639.3|17642.8|17641.3|17636.5|17635|5138
1603462200000|2020-10-23 14:10:00|17639.8|17638.3|17643|17641.5|17643.5|17642|17639.8|17638.3|1998
1603462500000|2020-10-23 14:15:00|17644|17642.5|17644.8|17643.3|17647.1|17645.6|17643.8|17642.3|3161
1603462800000|2020-10-23 14:20:00|17643.8|17642.3|17646.8|17645.3|17647.8|17646.3|17643.8|17642.3|2842
1603463100000|2020-10-23 14:25:00|17645.8|17644.3|17650.8|17649.3|17650.8|17649.3|17645.8|17644.3|4799
1603463400000|2020-10-23 14:30:00|17651.8|17650.3|17649.8|17648.3|17651.8|17650.3|17648.8|17647.3|3969
1603463700000|2020-10-23 14:35:00|17650.3|17648.8|17650.8|17649.3|17650.8|17649.3|17647.8|17646.3|4398
1603464000000|2020-10-23 14:40:00|17649.8|17648.3|17651.9|17649.4|17651.9|17650.4|17648.8|17647.3|4571
1603464300000|2020-10-23 14:45:00|17651.6|17650.1|17647.9|17646.4|17651.9|17650.4|17644.9|17643.1|5315
1603464600000|2020-10-23 14:50:00|17646.9|17645.4|17645.9|17644.4|17648.9|17647.4|17645.9|17644.4|2113
1603464900000|2020-10-23 14:55:00|17644.9|17643.4|17645.9|17644.4|17646.9|17645.4|17644.9|17643.4|3225
1603465200000|2020-10-23 15:00:00|17645.4|17643.9|17648.9|17647.4|17649.1|17647.4|17643.9|17642.4|3438
1603465500000|2020-10-23 15:05:00|17647.9|17646.4|17646.9|17645.4|17648.9|17647.4|17645.9|17644.4|2079
1603465800000|2020-10-23 15:10:00|17647.6|17645.1|17643.9|17642.4|17647.9|17646.4|17643.9|17642.4|2805
1603466100000|2020-10-23 15:15:00|17642.9|17641.4|17646.9|17645.4|17647.2|17645.4|17642.9|17641.4|3743
1603466400000|2020-10-23 15:20:00|17647.9|17646.4|17649.9|17648.4|17651.9|17650.4|17646.9|17645.4|2640
1603466700000|2020-10-23 15:25:00|17650.4|17648.9|17650.2|17648.7|17652.4|17650.9|17648.9|17647.4|3870
1603467000000|2020-10-23 15:30:00|17650.7|17649.2|17651.2|17649.7|17652.2|17650.7|17650.2|17648.7|1139
1603467300000|2020-10-23 15:35:00|17651.7|17650.2|17649.2|17647.7|17652.2|17650.7|17649.2|17647.7|568
1603467600000|2020-10-23 15:40:00|17648.2|17646.7|17653.2|17651.7|17653.2|17651.7|17648.2|17646.7|1631
1603467900000|2020-10-23 15:45:00|17654.5|17653|17655.5|17654|17656|17654.5|17654.2|17652.7|2825
1603468200000|2020-10-23 15:50:00|17655.2|17653|17652.2|17650.7|17655.5|17654|17652.2|17650.7|690
1603468500000|2020-10-23 15:55:00|17651.2|17649.7|17656.5|17655|17656.5|17655|17651.2|17649.7|1142
1603468800000|2020-10-23 16:00:00|17656|17654.5|17653.5|17652|17656.5|17655|17653.5|17652|926
1603469100000|2020-10-23 16:05:00|17654.5|17653|17655.5|17654|17656.5|17655|17653.5|17652|745
1603469400000|2020-10-23 16:10:00|17655.8|17654.3|17655.5|17654|17656.5|17654.8|17655.5|17654|329
1603469700000|2020-10-23 16:15:00|17654.5|17653|17658.5|17656|17658.8|17657|17654.5|17653|1530
1603470000000|2020-10-23 16:20:00|17657.5|17657|17659.5|17658|17660|17658.5|17657.5|17656|932
1603470300000|2020-10-23 16:25:00|17658.5|17657|17655.5|17654|17659.8|17658|17655.5|17654|996
1603470600000|2020-10-23 16:30:00|17656.3|17653.8|17657.5|17656|17657.5|17656|17655.5|17653.8|379
1603470900000|2020-10-23 16:35:00|17657.6|17655|17658.6|17657.1|17659.6|17658.1|17656.6|17654.8|689
1603471200000|2020-10-23 16:40:00|17659.6|17658.1|17659.8|17658.3|17660.1|17658.3|17658.6|17656.8|661
1603471500000|2020-10-23 16:45:00|17660.3|17658.8|17659.8|17658.3|17661.1|17659.3|17658.8|17657.3|327
1603471800000|2020-10-23 16:50:00|17660.8|17659.3|17661.8|17660.3|17662.8|17661.3|17660.8|17659.3|739
1603472100000|2020-10-23 16:55:00|17662.8|17661.3|17661.8|17660.3|17663.1|17661.3|17661.8|17660.3|368
1603472400000|2020-10-23 17:00:00|17660.8|17659.3|17659.9|17658.4|17661.1|17659.4|17659.8|17658.3|397
1603472700000|2020-10-23 17:05:00|17660.9|17658.6|17660.9|17658.4|17661.1|17659.4|17659.9|17658.1|360
1603473000000|2020-10-23 17:10:00|17660.1|17658.6|17660.9|17659.4|17660.9|17659.4|17658.9|17657.4|220
1603473300000|2020-10-23 17:15:00|17659.9|17658.4|17657.9|17656.4|17660.9|17659.4|17657.9|17656.4|185
1603473600000|2020-10-23 17:20:00|17658.6|17657.1|17657.9|17656.4|17658.6|17657.1|17652.4|17650.9|360
1603473900000|2020-10-23 17:25:00|17652.4|17650.9|17656.6|17655.1|17656.6|17655.1|17652.4|17650.9|155
1603474200000|2020-10-23 17:30:00|17655.9|17654.4|17656.7|17655.2|17656.7|17655.2|17655.6|17654.1|310
1603474500000|2020-10-23 17:35:00|17656.2|17654.7|17655.7|17654.2|17656.9|17655.2|17655.7|17653.9|117
1603474800000|2020-10-23 17:40:00|17656.2|17654.7|17656.7|17655.2|17656.7|17655.2|17656.2|17654.7|96
1603475100000|2020-10-23 17:45:00|17656.2|17654.7|17655.7|17654.2|17656.2|17654.7|17655.7|17654.2|65
1603475400000|2020-10-23 17:50:00|17656.7|17655.2|17656.7|17655.2|17656.7|17655.2|17656.7|17655.2|164
1603475700000|2020-10-23 17:55:00|17655.7|17654.2|17655.7|17654.2|17656.9|17655.2|17655.7|17653.9|128
1603476000000|2020-10-23 18:00:00|17656.7|17655.2|17656.7|17655.2|17656.7|17655.2|17655.7|17654.2|126
1603476300000|2020-10-23 18:05:00|17656|17654.5|17656.7|17655.2|17658.2|17656.5|17652.4|17650.9|134
1603476600000|2020-10-23 18:10:00|||||||||11
1603476900000|2020-10-23 18:15:00|17655.7|17654.2|17656.7|17655.2|17657|17655.2|17655.7|17654|164
1603477200000|2020-10-23 18:20:00|17657.5|17656|17655.7|17654.2|17658|17656.5|17655.7|17654.2|66
1603477500000|2020-10-23 18:25:00|17656.7|17654.5|17658|17656.5|17658.3|17656.5|17652.5|17651|181
1603477800000|2020-10-23 18:30:00|17656.8|17655.3|17656.8|17655.3|17656.8|17655.3|17655.8|17654.3|172
1603478100000|2020-10-23 18:35:00|||||||||19
1603478400000|2020-10-23 18:40:00|17657|17655.5|17659|17657.5|17659|17657.5|17656.8|17655|195
1603478700000|2020-10-23 18:45:00|17658|17656.5|17656.8|17655.3|17658|17656.5|17656.8|17655.3|92
1603479000000|2020-10-23 18:50:00|||||||||48
1603479300000|2020-10-23 18:55:00|17657.8|17656.1|17655.8|17654.3|17657.8|17656.1|17655.8|17654.3|178
1603479600000|2020-10-23 19:00:00|17656.8|17655.3|17656.8|17655.3|17658.8|17657.3|17656.8|17655.3|106
1603479900000|2020-10-23 19:05:00|17655.8|17654.3|17655.8|17654.3|17656.8|17655.3|17655.8|17654.3|73
1603480200000|2020-10-23 19:10:00|17656.8|17655.3|17656.8|17655.3|17657.3|17655.3|17655.8|17654.1|185
1603480500000|2020-10-23 19:15:00|17657.8|17656.3|17658.1|17656.6|17658.1|17656.6|17656.8|17655.3|174
1603480800000|2020-10-23 19:20:00|17659.1|17657.6|17661.1|17658.6|17661.4|17659.6|17658.1|17656.6|495
1603481100000|2020-10-23 19:25:00|17660.9|17659.4|17661.1|17659.6|17662.1|17660.6|17660.1|17658.6|160
1603481400000|2020-10-23 19:30:00|17662.4|17659.9|17661.1|17659.6|17662.4|17660.6|17661.1|17659.4|163
1603481700000|2020-10-23 19:35:00|17661.4|17659.9|17661.1|17659.6|17662.1|17660.6|17660.1|17658.6|103
1603482000000|2020-10-23 19:40:00|17660.1|17658.6|17661.1|17659.6|17661.1|17659.6|17660.1|17658.6|46
1603482300000|2020-10-23 19:45:00|17660.1|17658.6|17659.1|17657.6|17660.1|17658.6|17659.1|17657.6|186
1603482600000|2020-10-23 19:50:00|17659.9|17657.4|17660.2|17658.7|17660.2|17658.7|17659.1|17657.4|562
1603482900000|2020-10-23 19:55:00|17661.2|17659.7|17662.2|17660.7|17662.2|17660.7|17659.4|17657.9|614
1603695900000|2020-10-26 07:05:00|17684.3|17682.8|17684.3|17682.8|17687.8|17686.1|17680.3|17678.5|3731
1603696200000|2020-10-26 07:10:00|17683.3|17681.8|17682.3|17680.8|17683.3|17681.8|17681.3|17679.5|1132
1603696500000|2020-10-26 07:15:00|17681.3|17679.8|17689.8|17688.3|17690.8|17689.3|17680.3|17678.8|2223
1603696800000|2020-10-26 07:20:00|17688.8|17687.3|17691.9|17689.4|17693.1|17691.4|17687.6|17686.1|3197
1603697100000|2020-10-26 07:25:00|17690.9|17690.4|17690.9|17689.4|17692.9|17691.4|17688.9|17687.1|2009
1603697400000|2020-10-26 07:30:00|17689.9|17688.4|17684.6|17683.1|17690.9|17689.4|17684.6|17683.1|2381
1603697700000|2020-10-26 07:35:00|17683.6|17682.1|17685.6|17684.1|17685.6|17684.1|17680.6|17679.1|1928
1603698000000|2020-10-26 07:40:00|17685.9|17684.4|17685.9|17684.4|17686.9|17685.4|17684.9|17683.4|1105
1603698300000|2020-10-26 07:45:00|17686.4|17684.9|17687.9|17686.4|17687.9|17686.4|17684.9|17683.4|1716
1603698600000|2020-10-26 07:50:00|17686.9|17685.4|17689.9|17688.4|17690.9|17689.4|17686.9|17685.4|1616
1603698900000|2020-10-26 07:55:00|17689.4|17687.9|17689.2|17687.7|17693.9|17692.4|17688.2|17686.7|2276
1603699200000|2020-10-26 08:00:00|17688.2|17686.7|17685.9|17684.4|17691.2|17689.7|17685.9|17684.4|3914
1603699500000|2020-10-26 08:05:00|17686.9|17685.4|17694.2|17692.7|17694.2|17692.7|17686.9|17685.4|2690
1603699800000|2020-10-26 08:10:00|17693.9|17692.4|17695.2|17693.7|17698.5|17697|17693.9|17692.4|4805
1603700100000|2020-10-26 08:15:00|17696.2|17694.7|17690.2|17688.7|17699.5|17698|17689.2|17687.7|4324
1603700400000|2020-10-26 08:20:00|17689.2|17687.7|17683|17681.5|17690.2|17688.7|17683|17681.5|3374
1603700700000|2020-10-26 08:25:00|17682|17680.5|17676.4|17674.9|17684|17682.5|17676.4|17674.9|2879
1603701000000|2020-10-26 08:30:00|17675.4|17673.9|17678.5|17677|17678.5|17677|17674.2|17672.7|2603
1603701300000|2020-10-26 08:35:00|17677.5|17676|17674.2|17672.7|17679.5|17678|17673.5|17672|2343
1603701600000|2020-10-26 08:40:00|17673.2|17671.7|17672.2|17670.7|17674.2|17672.7|17671.2|17669.7|4242
1603701900000|2020-10-26 08:45:00|17671.2|17669.7|17672.2|17670.7|17673.2|17671.7|17671.2|17669.7|2706
1603702200000|2020-10-26 08:50:00|17672.7|17671.2|17673.2|17671.7|17676.5|17675|17672.2|17670.7|1877
1603702500000|2020-10-26 08:55:00|17672.2|17670.7|17672.2|17670.7|17673.2|17671.7|17669.2|17667.7|2914
1603702800000|2020-10-26 09:00:00|17673.2|17671.7|17672.2|17670.7|17675.2|17673.7|17671.2|17669.7|2900
1603703100000|2020-10-26 09:05:00|17673.2|17671.7|17675.5|17674|17676.5|17675|17671.2|17669.7|2777
1603703400000|2020-10-26 09:10:00|17676|17674.5|17676.3|17674.8|17678.5|17677|17675.5|17674|3035
1603703700000|2020-10-26 09:15:00|17675.3|17673.8|17675.3|17673.8|17677.3|17675.8|17674.3|17672.8|1755
1603704000000|2020-10-26 09:20:00|17674.3|17672.8|17672.3|17670.8|17674.3|17672.8|17671.3|17669.8|1892
1603704300000|2020-10-26 09:25:00|17671.3|17669.8|17674.3|17672.8|17674.3|17672.8|17671.3|17669.8|2011
1603704600000|2020-10-26 09:30:00|17673.3|17671.8|17676.3|17674.8|17678.6|17677.1|17672.3|17670.8|1984
1603704900000|2020-10-26 09:35:00|17677.3|17675.8|17679.6|17678.1|17680.6|17679.1|17674.3|17672.5|2419
1603705200000|2020-10-26 09:40:00|17678.3|17676.8|17678.3|17676.8|17679.6|17678.1|17676.3|17674.8|1945
1603705500000|2020-10-26 09:45:00|17679.3|17677.8|17676.3|17674.8|17679.6|17678.1|17676.1|17674.6|1839
1603705800000|2020-10-26 09:50:00|17677.3|17675.8|17676.3|17674.8|17679.6|17678.1|17676.3|17674.8|1276
1603706100000|2020-10-26 09:55:00|17675.9|17674.4|17675.3|17673.8|17677.3|17675.3|17673.3|17671.8|1618
1603706400000|2020-10-26 10:00:00|17675.8|17674.3|17676.3|17674.8|17676.3|17674.8|17675.3|17673.8|1072
1603706700000|2020-10-26 10:05:00|17675.3|17673.8|17669.4|17667.9|17675.3|17673.8|17668.4|17666.9|2899
1603707000000|2020-10-26 10:10:00|17670.4|17668.9|17664.4|17662.9|17670.4|17668.9|17664.4|17662.9|2612
1603707300000|2020-10-26 10:15:00|17665.4|17663.9|17666.4|17664.9|17666.4|17664.9|17661.4|17659.9|5183
1603707600000|2020-10-26 10:20:00|17665.4|17663.9|17669.4|17667.9|17669.4|17667.9|17665.4|17663.9|2564
1603707900000|2020-10-26 10:25:00|17668.4|17666.9|17668.4|17666.9|17669.7|17667.9|17668.4|17666.9|1105
1603708200000|2020-10-26 10:30:00|17667.4|17665.9|17666.4|17664.9|17670.4|17668.9|17666.4|17664.9|1941
1603708500000|2020-10-26 10:35:00|17667.4|17665.9|17659.1|17657.6|17667.4|17665.9|17658.1|17656.6|4280
1603708800000|2020-10-26 10:40:00|17658.1|17656.6|17662.2|17660.7|17662.4|17660.7|17658.1|17656.6|1883
1603709100000|2020-10-26 10:45:00|17661.2|17659.7|17658.2|17656.7|17661.2|17659.7|17657.2|17655.7|2171
1603709400000|2020-10-26 10:50:00|17659.2|17657.7|17652.6|17651.1|17659.2|17657.7|17650.4|17648.9|4241
1603709700000|2020-10-26 10:55:00|17651.6|17650.1|17648.4|17646.9|17652.1|17650.6|17648.4|17646.9|5865
1603710000000|2020-10-26 11:00:00|17649.4|17647.9|17646.4|17644.9|17649.4|17647.9|17646.4|17644.9|4027
1603710300000|2020-10-26 11:05:00|17647.4|17645.9|17647.4|17645.9|17649.9|17648.4|17647.4|17645.9|2042
1603710600000|2020-10-26 11:10:00|17646.4|17644.9|17648.4|17646.9|17648.4|17646.9|17643.4|17641.9|3893
1603710900000|2020-10-26 11:15:00|17649.4|17647.9|17647.4|17645.9|17649.4|17647.9|17646.4|17644.9|3047
1603711200000|2020-10-26 11:20:00|17646.4|17644.9|17648.7|17647.2|17649.2|17647.7|17645.4|17643.6|2539
1603711500000|2020-10-26 11:25:00|17649.2|17647.7|17649.7|17648.2|17651.7|17650.2|17648.7|17647.2|3130
1603711800000|2020-10-26 11:30:00|17649.2|17647.7|17652|17650.5|17653.5|17651.7|17647.7|17646.2|3492
1603712100000|2020-10-26 11:35:00|17651|17649.5|17648|17646.5|17652|17650.5|17648|17646.5|2792
1603712400000|2020-10-26 11:40:00|17646|17644.5|17648.7|17647.2|17649.7|17648.2|17645.7|17644.2|3005
1603712700000|2020-10-26 11:45:00|17648.2|17646.7|17648.7|17647.2|17649.7|17648.2|17647.7|17646.2|1649
1603713000000|2020-10-26 11:50:00|17647.7|17646.2|17653|17651.5|17653|17651.5|17647.7|17646.2|2240
1603713300000|2020-10-26 11:55:00|17652.3|17650.8|17652.3|17650.8|17654|17652.5|17651.5|17650|2257
1603713600000|2020-10-26 12:00:00|17651.8|17650.3|17649|17647.5|17651.8|17650.3|17647|17645.5|3604
1603713900000|2020-10-26 12:05:00|17648|17646.5|17650|17648.5|17651|17649.5|17647|17645.5|2994
1603714200000|2020-10-26 12:10:00|17649|17647.5|17651|17649.5|17653|17651.5|17649|17647.5|1714
1603714500000|2020-10-26 12:15:00|17652|17650.5|17649.1|17647.6|17652.1|17650.6|17649.1|17647.6|1738
1603714800000|2020-10-26 12:20:00|17650.1|17648.6|17657.3|17655.8|17657.6|17655.8|17650.1|17648.6|3349
1603715100000|2020-10-26 12:25:00|17657.8|17656.3|17658.6|17657.1|17660.9|17659.1|17657.6|17656.1|2865
1603715400000|2020-10-26 12:30:00|17657.6|17656.1|17657.3|17655.8|17659.3|17657.8|17657.3|17655.8|1057
1603715700000|2020-10-26 12:35:00|17656.9|17655.4|17658.4|17656.9|17660.4|17658.9|17656.3|17654.8|2466
1603716000000|2020-10-26 12:40:00|17657.4|17655.9|17656.4|17654.9|17660.4|17658.9|17655.4|17653.9|3783
1603716300000|2020-10-26 12:45:00|17657.4|17655.9|17651.4|17649.9|17657.4|17655.9|17650.4|17648.9|1977
1603716600000|2020-10-26 12:50:00|17650.8|17649.3|17652.9|17651.4|17652.9|17651.4|17650.8|17649.3|1826
1603716900000|2020-10-26 12:55:00|17653.1|17651.6|17652.1|17650.6|17655.1|17653.6|17652.1|17650.6|1366
1603717200000|2020-10-26 13:00:00|17653.1|17651.6|17650.1|17648.6|17655.1|17653.6|17649.1|17647.6|2012
1603717500000|2020-10-26 13:05:00|17649.1|17647.6|17646.6|17645.1|17649.1|17647.6|17646.6|17645.1|2354
1603717800000|2020-10-26 13:10:00|17647.6|17646.1|17645.6|17644.1|17647.6|17646.1|17644.6|17643.1|2516
1603718100000|2020-10-26 13:15:00|17644.6|17643.1|17644.6|17643.1|17646.6|17645.1|17644.6|17643.1|1208
1603718400000|2020-10-26 13:20:00|17643.6|17642.1|17644.4|17642.9|17646.4|17644.9|17643.6|17642.1|2020
1603718700000|2020-10-26 13:25:00|17645.4|17643.9|17645.6|17644.1|17646.4|17644.9|17643.6|17642.1|1819
1603719000000|2020-10-26 13:30:00|17644.6|17643.1|17640.7|17639.2|17644.6|17643.1|17637.4|17635.9|5005
1603719300000|2020-10-26 13:35:00|17639.7|17638.2|17642.7|17641.2|17644.7|17643.2|17639.7|17638.2|2795
1603719600000|2020-10-26 13:40:00|17642.2|17640.7|17647.9|17646.4|17647.9|17646.4|17641.7|17640.2|2150
1603719900000|2020-10-26 13:45:00|17648.9|17647.4|17646.9|17645.4|17649.9|17648.4|17645.9|17644.4|2917
1603720200000|2020-10-26 13:50:00|17647.4|17645.9|17645|17643.5|17649|17647.5|17644|17642.5|1274
1603720500000|2020-10-26 13:55:00|17646|17644.5|17647|17645.5|17648|17646.5|17645|17643.5|1193
1603720800000|2020-10-26 14:00:00|17648|17646.5|17644|17642.5|17650|17648.5|17643|17641.5|2416
1603721100000|2020-10-26 14:05:00|17643|17641.5|17644|17642.5|17645|17643.5|17642|17640.2|2111
1603721400000|2020-10-26 14:10:00|17642|17640.5|17644|17642.5|17646|17644.5|17641|17639.5|2751
1603721700000|2020-10-26 14:15:00|17643|17641.5|17641|17639.5|17645|17643.5|17641|17639.5|2622
1603722000000|2020-10-26 14:20:00|17640|17638.5|17637.5|17636|17641|17639.5|17636.5|17635|3015
1603722300000|2020-10-26 14:25:00|17638|17636.5|17638.5|17637|17639.5|17638|17635.5|17634|2641
1603722600000|2020-10-26 14:30:00|17639|17637.5|17644.8|17643.3|17646.5|17645|17639|17637.5|4800
1603722900000|2020-10-26 14:35:00|17645.8|17644.3|17647.8|17646.3|17648.8|17647.3|17644.8|17643.3|5556
1603723200000|2020-10-26 14:40:00|17648|17646.5|17646|17644.5|17649|17647.5|17645|17643.5|2104
1603723500000|2020-10-26 14:45:00|17647|17645.5|17648.1|17646.6|17649.1|17647.6|17645|17643.5|2431
1603723800000|2020-10-26 14:50:00|17648.5|17647|17651.6|17650.1|17651.6|17650.1|17648.5|17647|2483
1603724100000|2020-10-26 14:55:00|17650.6|17649.1|17649.3|17647.8|17652.6|17651.1|17648.3|17646.8|1718
1603724400000|2020-10-26 15:00:00|17648.3|17646.8|17649.3|17647.8|17650.3|17648.8|17647.3|17645.8|2335
1603724700000|2020-10-26 15:05:00|17650.3|17648.8|17653.4|17651.9|17654.4|17652.9|17650.3|17648.8|2810
1603725000000|2020-10-26 15:10:00|17652.4|17650.9|17656.6|17655.1|17656.6|17655.1|17652.4|17650.9|2062
1603725300000|2020-10-26 15:15:00|17657.6|17656.1|17664.9|17663.4|17667.1|17665.6|17656.6|17655.1|5931
1603725600000|2020-10-26 15:20:00|17663.9|17662.4|17664.9|17663.4|17667.9|17666.4|17662.9|17661.4|4310
1603725900000|2020-10-26 15:25:00|17663.9|17662.4|17665.7|17664.2|17667.1|17665.6|17663.9|17662.4|3310
1603726200000|2020-10-26 15:30:00|17666.1|17664.6|17664.7|17663.2|17666.7|17665.2|17663.7|17662.2|2984
1603726500000|2020-10-26 15:35:00|17665.7|17664.2|17666.7|17665.2|17667.7|17666.2|17663.7|17662.2|2145
1603726800000|2020-10-26 15:40:00|17665.7|17664.2|17662.7|17661.2|17666.7|17665.2|17661.7|17660.2|1271
1603727100000|2020-10-26 15:45:00|17662.2|17660.7|17659.7|17658.2|17663.7|17662.2|17659.7|17658.2|2904
1603727400000|2020-10-26 15:50:00|17659.2|17657.7|17653.2|17651.7|17659.7|17658.2|17653.2|17651.7|3467
1603727700000|2020-10-26 15:55:00|17652.2|17650.7|17657.7|17656.2|17657.7|17656.2|17651.7|17650.2|3730
1603728000000|2020-10-26 16:00:00|17656.7|17655.2|17654.7|17653.2|17657.7|17656.2|17654.7|17653.2|2501
1603728300000|2020-10-26 16:05:00|17655.7|17654.2|17654.7|17653.2|17657|17655.2|17654.7|17653.2|2649
1603728600000|2020-10-26 16:10:00|17653.7|17652.2|17656.7|17655.2|17656.7|17655.2|17650.7|17649.2|3854
1603728900000|2020-10-26 16:15:00|17656.3|17654.8|17654.8|17653.3|17656.3|17654.8|17652.7|17651|3404
1603729200000|2020-10-26 16:20:00|17655.8|17654.3|17654.5|17653|17657.8|17656.3|17653.5|17652|2174
1603729500000|2020-10-26 16:25:00|17655|17653.5|17655.5|17654|17655.5|17654|17653.5|17652|2366
1603729800000|2020-10-26 16:30:00|17656.5|17655|17662.8|17661.3|17662.8|17661.3|17655.5|17654|2242
1603730100000|2020-10-26 16:35:00|17662.2|17660.7|17663.8|17662.3|17663.8|17662.3|17661.8|17660.3|1919
1603730400000|2020-10-26 16:40:00|17662.8|17661.3|17664.8|17663.3|17664.8|17663.3|17662.8|17661.3|3161
1603730700000|2020-10-26 16:45:00|17663.8|17662.3|17665.8|17664.3|17665.8|17664.3|17663.8|17662.3|1487
1603731000000|2020-10-26 16:50:00|17666.8|17665.3|17667.3|17665.8|17668.3|17666.8|17665.8|17664.3|1253
1603731300000|2020-10-26 16:55:00|17667.4|17665.9|17668.4|17666.9|17668.6|17666.9|17666.4|17664.9|1658
1603731600000|2020-10-26 17:00:00|17667.4|17665.9|17665.4|17663.9|17668.4|17666.9|17664.4|17662.9|1220
1603731900000|2020-10-26 17:05:00|17665.1|17663.6|17666.1|17664.6|17667.1|17665.6|17664.1|17662.6|1552
1603732200000|2020-10-26 17:10:00|17666.4|17663.9|17666.1|17664.6|17666.4|17664.6|17665.1|17662.6|430
1603732500000|2020-10-26 17:15:00|17665.9|17664.4|17667.1|17665.6|17667.1|17665.6|17665.1|17663.4|769
1603732800000|2020-10-26 17:20:00|17667.6|17666.1|17669.1|17667.6|17669.1|17667.6|17667.1|17665.4|222
1603733100000|2020-10-26 17:25:00|17670.1|17668.6|17670.4|17668.9|17670.4|17668.9|17669.4|17667.9|521
1603733400000|2020-10-26 17:30:00|17671.4|17669.2|17672.2|17670.7|17672.2|17670.7|17670.1|17668.4|846
1603733700000|2020-10-26 17:35:00|17671.2|17669.7|17671.4|17669.9|17672.4|17670.9|17671.2|17669.7|942
1603734000000|2020-10-26 17:40:00|17670.4|17668.9|17672.2|17670.7|17672.2|17670.7|17670.4|17668.7|760
1603734300000|2020-10-26 17:45:00|17671.2|17669.7|17671.2|17669.7|17672.2|17670.7|17671.2|17669.4|545
1603734600000|2020-10-26 17:50:00|17670.6|17669.1|17670.2|17668.7|17671.5|17669.7|17670.2|17668.7|938
1603734900000|2020-10-26 17:55:00|17671.2|17669.7|17672.2|17670.7|17672.2|17670.7|17670.2|17668.7|291
1603735200000|2020-10-26 18:00:00|17671.2|17669.7|17671.2|17669.7|17672.2|17670.7|17671.2|17669.7|322
1603735500000|2020-10-26 18:05:00|17671.7|17670.2|17670.2|17668.7|17672.5|17670.7|17670.2|17668.4|244
1603735800000|2020-10-26 18:10:00|17671.2|17669.7|17671.2|17669.7|17671.2|17669.7|17671.2|17669.7|41
1603736100000|2020-10-26 18:15:00|17670.7|17669.2|17671.2|17669.7|17671.2|17669.7|17670.2|17668.7|166
1603736400000|2020-10-26 18:20:00|17670.2|17668.7|17670.2|17668.7|17671.2|17669.7|17670.2|17668.7|87
1603736700000|2020-10-26 18:25:00|17671.5|17669|17669.3|17667.8|17671.5|17669.7|17669.2|17667.7|335
1603737000000|2020-10-26 18:30:00|17668.8|17667.3|17669.3|17667.8|17669.3|17667.8|17668.3|17666.8|252
1603737300000|2020-10-26 18:35:00|17668.3|17666.8|17669.3|17667.8|17670.3|17668.8|17668.3|17666.8|591
1603737600000|2020-10-26 18:40:00|17668.8|17667.3|17669.3|17667.8|17669.3|17667.8|17668.3|17666.8|312
1603737900000|2020-10-26 18:45:00|17670.3|17668.8|17669.3|17667.8|17670.3|17668.8|17669.3|17667.8|103
1603738200000|2020-10-26 18:50:00|17669|17667.5|17668.3|17666.8|17669.3|17667.5|17667.3|17665.8|104
1603738500000|2020-10-26 18:55:00|17669.3|17667.5|17668.3|17666.8|17670|17668.1|17668.3|17666.5|219
1603738800000|2020-10-26 19:00:00|17669.3|17667.8|17669.3|17667.8|17669.6|17667.8|17667.3|17665.8|276
1603739100000|2020-10-26 19:05:00|17670.3|17668.8|17670.3|17668.8|17670.6|17668.8|17669.3|17667.5|110
1603739400000|2020-10-26 19:10:00|17669.3|17667.8|17670.3|17668.8|17670.6|17668.8|17669.3|17667.8|163
1603739700000|2020-10-26 19:15:00|17669.3|17667.8|17670.3|17668.8|17671.6|17669.8|17669.3|17667.8|140
1603740000000|2020-10-26 19:20:00|17669.3|17667.8|17669.4|17667.9|17670.3|17668.8|17668.3|17666.8|133
1603740300000|2020-10-26 19:25:00|17670.4|17668.1|17669.4|17667.9|17670.4|17668.1|17668.4|17666.6|71
1603740600000|2020-10-26 19:30:00|17669.9|17668.4|17669.4|17667.9|17670.4|17668.6|17668.4|17666.6|91
1603740900000|2020-10-26 19:35:00|17668.4|17666.9|17669.4|17667.9|17669.4|17667.9|17668.4|17666.9|36
1603741200000|2020-10-26 19:40:00|17669.9|17668.4|17670.4|17668.9|17671.4|17669.9|17669.9|17668.4|84
1603741500000|2020-10-26 19:45:00|17670.9|17669.4|17671.4|17668.9|17671.4|17669.9|17670.4|17668.9|196
1603741800000|2020-10-26 19:50:00|17671.7|17669.2|17670.4|17668.9|17671.7|17669.9|17670.4|17668.6|117
1603742100000|2020-10-26 19:55:00|17669.4|17667.9|17668.4|17666.9|17670.7|17668.9|17668.4|17666.9|309
1603742400000|2020-10-26 20:00:00|17668.9|17667.4|17668.4|17666.9|17669.4|17667.9|17668.4|17666.7|172
1603742700000|2020-10-26 20:05:00|17667.4|17665.9|17668.4|17666.9|17669.4|17667.9|17667.4|17665.9|11
1603743000000|2020-10-26 20:10:00|17669.4|17667.9|17666.4|17664.9|17669.4|17667.9|17666.4|17664.9|333
1603743300000|2020-10-26 20:15:00|17667.4|17665.9|17667.4|17665.9|17668.4|17666.2|17666.4|17664.9|25
1603743600000|2020-10-26 20:20:00|17667.5|17666|17667.5|17666|17667.5|17666|17667.5|17666|22
1603743900000|2020-10-26 20:25:00|||||||||20
1603744200000|2020-10-26 20:30:00|17668.5|17667|17669.5|17668|17669.5|17668|17668.5|17667|48
1603744500000|2020-10-26 20:35:00|||||||||5
1603782300000|2020-10-27 07:05:00|17673.3|17671.8|17677.6|17676.1|17677.6|17676.1|17673.3|17671.8|1692
1603782600000|2020-10-27 07:10:00|17676.6|17675.1|17676.6|17675.1|17677.9|17676.1|17673.6|17672.1|1168
1603782900000|2020-10-27 07:15:00|17675.6|17674.1|17680.9|17679.4|17680.9|17679.4|17675.4|17673.9|1159
1603783200000|2020-10-27 07:20:00|17679.9|17678.4|17675.6|17674.1|17679.9|17678.4|17675.6|17674.1|1822
1603783500000|2020-10-27 07:25:00|17676.6|17675.1|17677.9|17676.4|17677.9|17676.4|17674.6|17672.9|822
1603783800000|2020-10-27 07:30:00|17676.6|17675.1|17674.9|17673.4|17678.9|17677.4|17674.9|17673.4|802
1603784100000|2020-10-27 07:35:00|17674.2|17672.4|17671.9|17670.4|17675.9|17674.4|17671.9|17670.4|626
1603784400000|2020-10-27 07:40:00|17672.9|17671.4|17669.9|17668.4|17672.9|17671.4|17669.9|17668.4|2120
1603784700000|2020-10-27 07:45:00|17670|17668.5|17665.7|17664.2|17670|17668.5|17664.7|17663.2|1212
1603785000000|2020-10-27 07:50:00|17665.4|17663.9|17660.4|17658.9|17666.4|17664.9|17660.4|17658.9|1465
1603785300000|2020-10-27 07:55:00|17661.4|17659.9|17660.4|17658.9|17662.4|17660.9|17659.4|17657.9|1072
1603785600000|2020-10-27 08:00:00|17659.4|17657.9|17661.4|17659.9|17662.4|17660.9|17655.4|17653.9|4218
1603785900000|2020-10-27 08:05:00|17661.9|17660.4|17669|17667.5|17670.7|17669.2|17660.4|17658.9|2182
1603786200000|2020-10-27 08:10:00|17670|17668.5|17676|17674.5|17678|17676.5|17669|17667.2|5503
1603786500000|2020-10-27 08:15:00|17675|17673.5|17672|17670.5|17675.3|17673.5|17669|17667.5|3665
1603786800000|2020-10-27 08:20:00|17672.5|17671|17670|17668.5|17674.8|17673.1|17670|17668.5|1708
1603787100000|2020-10-27 08:25:00|17671|17669.5|17672.6|17671.1|17674.6|17673.1|17669|17667.5|2171
1603787400000|2020-10-27 08:30:00|17673.6|17672.1|17670|17668.5|17675.6|17674.1|17669|17667.5|2715
1603787700000|2020-10-27 08:35:00|17670.3|17668.8|17673.3|17671.8|17673.3|17671.8|17670|17668.5|2311
1603788000000|2020-10-27 08:40:00|17672.3|17670.8|17670.1|17668.6|17673.3|17671.8|17669|17667.5|2428
1603788300000|2020-10-27 08:45:00|17669.1|17667.6|17666.1|17664.6|17670.1|17668.6|17666.1|17664.6|1299
1603788600000|2020-10-27 08:50:00|17667.1|17665.6|17664.1|17662.6|17669.1|17667.6|17663.1|17661.6|1885
1603788900000|2020-10-27 08:55:00|17663.6|17662.1|17666.1|17664.6|17667.1|17665.6|17663.1|17661.6|2058
1603789200000|2020-10-27 09:00:00|17667.1|17665.6|17665.1|17663.6|17667.1|17665.6|17664.1|17662.3|1919
1603789500000|2020-10-27 09:05:00|17665.6|17664.1|17667.1|17665.6|17667.1|17665.6|17664.1|17662.6|2174
1603789800000|2020-10-27 09:10:00|17666.1|17664.6|17664.1|17662.6|17667.1|17665.6|17663.1|17661.6|2042
1603790100000|2020-10-27 09:15:00|17665.1|17663.6|17670.1|17668.6|17670.1|17668.6|17665.1|17663.6|2567
1603790400000|2020-10-27 09:20:00|17671.1|17669.6|17676.7|17675.2|17676.7|17675.2|17671.1|17669.6|2686
1603790700000|2020-10-27 09:25:00|17675.7|17674.2|17675.7|17674.2|17676.7|17675.2|17673.7|17672.2|3584
1603791000000|2020-10-27 09:30:00|17676.7|17675.2|17679|17677.5|17679.7|17678.2|17675.7|17673.9|2498
1603791300000|2020-10-27 09:35:00|17678.7|17677.2|17678.7|17677.2|17678.7|17677.2|17677.7|17676.2|1784
1603791600000|2020-10-27 09:40:00|17679.7|17678.2|17679.7|17678.2|17679.7|17678.2|17678.7|17677.2|1899
1603791900000|2020-10-27 09:45:00|17681.3|17679.8|17681.7|17680.2|17682|17680.2|17680.2|17678.7|2483
1603792200000|2020-10-27 09:50:00|17681.4|17679.9|17681.5|17680|17681.5|17680|17680.2|17678.7|2033
1603792500000|2020-10-27 09:55:00|17681.9|17680.4|17683.7|17682.2|17684|17682.5|17681.5|17680|2264
1603792800000|2020-10-27 10:00:00|17682.7|17681.2|17680.2|17678.7|17682.7|17681.2|17679.2|17677.7|1835
1603793100000|2020-10-27 10:05:00|17679.2|17677.7|17679.2|17677.7|17680.2|17678.7|17678.2|17676.7|2299
1603793400000|2020-10-27 10:10:00|17678.2|17676.7|17678.8|17677.3|17678.8|17677.3|17676.2|17674.7|1635
1603793700000|2020-10-27 10:15:00|17679.5|17677|17682.5|17681|17682.5|17681|17678.2|17676.7|2058
1603794000000|2020-10-27 10:20:00|17682|17680.5|17680.5|17679|17682.5|17681|17680.5|17679|2113
1603794300000|2020-10-27 10:25:00|17679.2|17677.7|17680.5|17679|17681.5|17680|17679.2|17677.7|862
1603794600000|2020-10-27 10:30:00|17680|17678.5|17678.3|17676.8|17681.5|17680|17677.3|17675.8|3096
1603794900000|2020-10-27 10:35:00|17679.3|17677.8|17683|17681.5|17683|17681.5|17679.3|17677.8|2549
1603795200000|2020-10-27 10:40:00|17682.5|17681|17676.3|17674.8|17682.5|17681|17676.3|17674.8|1957
1603795500000|2020-10-27 10:45:00|17676.7|17675.2|17675.3|17673.8|17678.3|17676.8|17675.3|17673.8|1985
1603795800000|2020-10-27 10:50:00|17675.7|17674.2|17673.3|17671.8|17676.3|17674.8|17672.3|17670.8|1274
1603796100000|2020-10-27 10:55:00|17674.3|17672.8|17675.3|17673.8|17675.3|17673.8|17672.3|17670.8|3054
1603796400000|2020-10-27 11:00:00|17674.3|17672.8|17676.3|17674.8|17676.3|17674.8|17674.3|17672.8|1157
1603796700000|2020-10-27 11:05:00|17677.3|17675.8|17678.3|17676.8|17679.3|17677.8|17677.3|17675.8|1106
1603797000000|2020-10-27 11:10:00|17677.3|17675.8|17678.3|17676.8|17678.3|17676.8|17676.3|17674.8|1853
1603797300000|2020-10-27 11:15:00|17677.3|17675.8|17677.3|17675.8|17680.3|17678.8|17677.3|17675.8|2417
1603797600000|2020-10-27 11:20:00|17678.3|17676.8|17681.3|17679.8|17681.3|17679.8|17677.3|17675.8|731
1603797900000|2020-10-27 11:25:00|17681.9|17680.4|17682.9|17681.4|17682.9|17681.4|17681.6|17680.1|1497
1603798200000|2020-10-27 11:30:00|17681.9|17680.4|17684.9|17683.4|17685.6|17684.1|17681.9|17680.4|5452
1603798500000|2020-10-27 11:35:00|17685.4|17683.9|17681.9|17680.4|17686.9|17685.4|17681.9|17680.4|2124
1603798800000|2020-10-27 11:40:00|17681.6|17680.1|17680.4|17678.9|17682.6|17681.1|17679.4|17677.9|1643
1603799100000|2020-10-27 11:45:00|17679.9|17678.4|17675.4|17673.9|17679.9|17678.4|17674.4|17672.9|1860
1603799400000|2020-10-27 11:50:00|17674.9|17673.4|17673.4|17671.9|17675.4|17673.9|17672.9|17671.2|4760
1603799700000|2020-10-27 11:55:00|17672.4|17670.9|17676.4|17674.9|17676.4|17674.9|17672.4|17670.9|2783
1603800000000|2020-10-27 12:00:00|17677.4|17675.9|17674.4|17672.9|17680.4|17678.9|17672.4|17670.9|3281
1603800300000|2020-10-27 12:05:00|17674.9|17673.4|17673.4|17671.9|17675.4|17673.9|17672.4|17670.9|2168
1603800600000|2020-10-27 12:10:00|17672.9|17671.4|17675.4|17673.9|17675.4|17673.9|17672.9|17671.4|1779
1603800900000|2020-10-27 12:15:00|17674.4|17672.9|17673.4|17671.9|17675.4|17673.9|17673.4|17671.9|2270
1603801200000|2020-10-27 12:20:00|17672.4|17670.9|17676.9|17675.4|17677.4|17675.9|17672.4|17670.9|2694
1603801500000|2020-10-27 12:25:00|17676.5|17675|17680.5|17679|17683|17681.5|17676.5|17675|1725
1603801800000|2020-10-27 12:30:00|17680.9|17679.4|17682.7|17681.2|17682.7|17681.2|17677.5|17676|1765
1603802100000|2020-10-27 12:35:00|17681.7|17680.2|17681.7|17680.2|17682.2|17680.7|17679.5|17678|1165
1603802400000|2020-10-27 12:40:00|17681.8|17680.3|17688|17686.5|17689.3|17687.8|17681.8|17680.3|2538
1603802700000|2020-10-27 12:45:00|17689|17687.5|17690|17688.5|17690|17688.5|17686|17684.5|2842
1603803000000|2020-10-27 12:50:00|17689|17687.5|17690|17688.5|17691|17689.5|17689|17687.5|2310
1603803300000|2020-10-27 12:55:00|17690.1|17688.6|17689.1|17687.6|17691.1|17689.6|17689.1|17687.6|2532
1603803600000|2020-10-27 13:00:00|17688.6|17687.1|17690.1|17688.6|17692.1|17690.6|17688.6|17687.1|2295
1603803900000|2020-10-27 13:05:00|17691.1|17689.6|17689.1|17687.6|17692.1|17690.6|17688.1|17686.6|4213
1603804200000|2020-10-27 13:10:00|17690.1|17688.6|17688.1|17686.6|17690.1|17688.6|17687.1|17685.6|2987
1603804500000|2020-10-27 13:15:00|17689.1|17687.6|17690.1|17688.6|17691.1|17689.6|17687.1|17685.6|2869
1603804800000|2020-10-27 13:20:00|17691.1|17689.6|17686.1|17684.6|17691.1|17689.6|17686.1|17684.6|2161
1603805100000|2020-10-27 13:25:00|17685.1|17683.6|17688.1|17686.6|17689.1|17687.6|17685.1|17683.6|1183
1603805400000|2020-10-27 13:30:00|17688.6|17687.1|17692.1|17690.6|17693.4|17691.6|17688.1|17686.6|4524
1603805700000|2020-10-27 13:35:00|17691.7|17690.2|17690.1|17688.6|17692.1|17690.6|17688.1|17686.6|2491
1603806000000|2020-10-27 13:40:00|17689.1|17687.6|17690.1|17688.6|17691.4|17689.6|17688.1|17686.6|2000
1603806300000|2020-10-27 13:45:00|17691.1|17689.6|17697.1|17695.6|17697.1|17695.6|17689.1|17687.6|6467
1603806600000|2020-10-27 13:50:00|17696.7|17695.2|17689.2|17687.7|17697.2|17695.7|17689.2|17687.4|8789
1603806900000|2020-10-27 13:55:00|17688.7|17687.2|17690.2|17688.7|17691.2|17689.7|17688.7|17687.2|5796
1603807200000|2020-10-27 14:00:00|17689.9|17687.4|17694.2|17692.7|17695.2|17693.7|17686.2|17684.7|6313
1603807500000|2020-10-27 14:05:00|17695.2|17693.7|17692.2|17690.7|17696.2|17694.7|17690.2|17688.7|5222
1603807800000|2020-10-27 14:10:00|17691.2|17689.7|17696.2|17694.7|17696.2|17694.7|17691.2|17689.7|2362
1603808100000|2020-10-27 14:15:00|17695.7|17694.2|17698.5|17697|17698.5|17697|17695.2|17693.7|4349
1603808400000|2020-10-27 14:20:00|17698.9|17697.4|17706.8|17705.3|17707.8|17706.3|17698.7|17697.2|7118
1603808700000|2020-10-27 14:25:00|17707.2|17705.7|17708.8|17707.3|17710.8|17709.3|17706.8|17705.3|6420
1603809000000|2020-10-27 14:30:00|17709.8|17708.3|17707.8|17706.3|17712.3|17710.8|17705.8|17704.3|6114
1603809300000|2020-10-27 14:35:00|17708.8|17707.3|17707.8|17706.3|17708.8|17707.3|17704.8|17703.3|3217
1603809600000|2020-10-27 14:40:00|17707.3|17705.8|17708.8|17707.3|17709.8|17708.3|17704.8|17703.3|4291
1603809900000|2020-10-27 14:45:00|17709.8|17708.3|17715.3|17713.8|17717.1|17715.6|17709.8|17708.3|5901
1603810200000|2020-10-27 14:50:00|17714.9|17713.4|17715.1|17713.6|17717.1|17715.6|17711.8|17710.3|6223
1603810500000|2020-10-27 14:55:00|17714.8|17713.3|17714.8|17713.3|17720.4|17718.9|17713.8|17712.3|5601
1603810800000|2020-10-27 15:00:00|17713.8|17712.3|17713.8|17712.3|17713.8|17712.3|17711.8|17710.3|2436
1603811100000|2020-10-27 15:05:00|17712.8|17711.3|17713.8|17712.3|17713.8|17712.3|17711.8|17710.3|1631
1603811400000|2020-10-27 15:10:00|17714.1|17712.6|17709.8|17708.3|17714.1|17712.6|17709.8|17708.3|1790
1603811700000|2020-10-27 15:15:00|17708.8|17707.3|17708.9|17707.4|17711.9|17710.4|17707.9|17706.4|4812
1603812000000|2020-10-27 15:20:00|17709.9|17708.4|17709.9|17708.4|17711.9|17710.4|17709.9|17708.4|2176
1603812300000|2020-10-27 15:25:00|17710.9|17709.4|17718.4|17716.9|17718.4|17716.9|17710.9|17709.4|2859
1603812600000|2020-10-27 15:30:00|17717.4|17715.9|17718.4|17716.9|17718.4|17716.9|17712.2|17710.7|3096
1603812900000|2020-10-27 15:35:00|17719.4|17717.9|17718.4|17716.9|17719.4|17717.9|17718.4|17716.9|1844
1603813200000|2020-10-27 15:40:00|17717.4|17715.9|17717.4|17715.9|17719.4|17717.9|17715.4|17713.9|2386
1603813500000|2020-10-27 15:45:00|17716.4|17714.9|17719.5|17718|17720.7|17719|17716.4|17714.9|2413
1603813800000|2020-10-27 15:50:00|17718.5|17717|17717.5|17716|17720.5|17719|17717.5|17716|2233
1603814100000|2020-10-27 15:55:00|17718.5|17717|17717.5|17716|17718.5|17717|17717.2|17715.7|1303
1603814400000|2020-10-27 16:00:00|17718.5|17717|17720.5|17719|17720.5|17719|17718.5|17717|2783
1603814700000|2020-10-27 16:05:00|17719.5|17718|17721.5|17720|17721.5|17720|17718.5|17717|2948
1603815000000|2020-10-27 16:10:00|17720.5|17719|17724.5|17723|17725.5|17724|17720.5|17719|4594
1603815300000|2020-10-27 16:15:00|17725.5|17724|17723.5|17722|17725.5|17724|17723.5|17722|2573
1603815600000|2020-10-27 16:20:00|17723.1|17721.6|17722.5|17721|17723.5|17722|17720.5|17719|3803
1603815900000|2020-10-27 16:25:00|17723.5|17722|17721.5|17720|17723.5|17722|17721.5|17720|1608
1603816200000|2020-10-27 16:30:00|17722.5|17721|17724.5|17723|17724.5|17723|17722.5|17721|2165
1603816500000|2020-10-27 16:35:00|17725.5|17724|17726.5|17725|17726.5|17725|17723.5|17722|3319
1603816800000|2020-10-27 16:40:00|17725.5|17724|17725.6|17724.1|17726.6|17725.1|17725.5|17724|1948
1603817100000|2020-10-27 16:45:00|17726|17724.5|17727.6|17726.1|17727.6|17726.1|17725.6|17724.1|2462
1603817400000|2020-10-27 16:50:00|17728.1|17726.6|17726.6|17725.1|17728.6|17727.1|17726.6|17725.1|996
1603817700000|2020-10-27 16:55:00|17725.6|17724.1|17725.6|17724.1|17726.6|17725.1|17725.6|17724.1|992
1603818000000|2020-10-27 17:00:00|17724.6|17723.1|17726.6|17725.1|17726.6|17725.1|17724.6|17723.1|742
1603818300000|2020-10-27 17:05:00|17727|17725.5|17729.6|17728.1|17729.6|17728.1|17726.6|17725.1|846
1603818600000|2020-10-27 17:10:00|17729.3|17727.8|17730.6|17729.1|17730.6|17729.1|17728.6|17727.1|1919
1603818900000|2020-10-27 17:15:00|17731.6|17730.1|17729.6|17728.1|17731.6|17730.1|17729.6|17728.1|1039
1603819200000|2020-10-27 17:20:00|17728.6|17727.1|17728.6|17727.1|17729.9|17728.1|17727.6|17726.1|887
1603819500000|2020-10-27 17:25:00|17728.4|17726.1|17727.6|17726.1|17729.1|17727.1|17726.6|17724.9|622
1603819800000|2020-10-27 17:30:00|17726.6|17725.1|17726.6|17725.1|17727.6|17726.1|17726.6|17725.1|580
1603820100000|2020-10-27 17:35:00|17726.9|17724.4|17724.7|17723.2|17726.9|17724.4|17723.7|17722.2|801
1603820400000|2020-10-27 17:40:00|17724.9|17722.4|17723.7|17722.2|17724.9|17722.4|17723.7|17722.2|242
1603820700000|2020-10-27 17:45:00|17724.7|17723.2|17724.7|17723.2|17725.7|17724.2|17724.7|17723.2|448
1603821000000|2020-10-27 17:50:00|17724.1|17722.6|17722.7|17721.2|17725.7|17724.2|17722.7|17721.2|1770
1603821300000|2020-10-27 17:55:00|17723.7|17722.2|17722.7|17721.2|17723.7|17722.2|17721.7|17720.2|621
1603821600000|2020-10-27 18:00:00|17721.7|17720.2|17724.7|17723.2|17724.7|17723.2|17721.7|17720.2|185
1603821900000|2020-10-27 18:05:00|17723.7|17722.2|17723.7|17722.2|17724.7|17722.5|17723.7|17722.2|95
1603822200000|2020-10-27 18:10:00|17724.7|17722.5|17723.7|17722.2|17725.2|17723.2|17723|17721.2|245
1603822500000|2020-10-27 18:15:00|17724.7|17723.2|17725.7|17724.2|17726|17724.2|17723.7|17722.2|156
1603822800000|2020-10-27 18:20:00|17724.7|17723.2|17725.7|17724.2|17725.7|17724.2|17724.7|17723.2|141
1603823100000|2020-10-27 18:25:00|17725.3|17723.8|17725.7|17724.2|17725.7|17724.2|17725|17723.5|133
1603823400000|2020-10-27 18:30:00|17725.8|17724.3|17726.8|17725.3|17728|17726.3|17725.8|17724.3|309
1603823700000|2020-10-27 18:35:00|17726.2|17724.7|17726.8|17725.3|17726.8|17725.3|17725.5|17723.3|220
1603824000000|2020-10-27 18:40:00|17726.5|17724|17726.8|17725.3|17727.8|17726.3|17725.8|17724|259
1603824300000|2020-10-27 18:45:00|17726|17724.3|17725.8|17724.3|17727.8|17726.3|17725.8|17724|282
1603824600000|2020-10-27 18:50:00|17726.8|17725.3|17725.8|17724.3|17727.8|17726.3|17725.8|17724|234
1603824900000|2020-10-27 18:55:00|17726.8|17725.3|17726.8|17725.3|17727.8|17726.3|17725.8|17724.3|272
1603825200000|2020-10-27 19:00:00|17727.8|17725.8|17727.8|17726.3|17728.1|17726.3|17726.8|17725|173
1603825500000|2020-10-27 19:05:00|17727.1|17725.6|17727.8|17726.3|17729.1|17727.3|17727.1|17725.3|193
1603825800000|2020-10-27 19:10:00|17728.5|17726|17727.8|17726.3|17729.1|17727.3|17726.8|17725.3|171
1603826100000|2020-10-27 19:15:00|17726.8|17725.3|17726.8|17724.3|17727.8|17726.3|17726.4|17724.3|254
1603826400000|2020-10-27 19:20:00|17726.3|17724.8|17724.8|17723.3|17726.3|17724.8|17724.8|17723.3|197
1603826700000|2020-10-27 19:25:00|17725.8|17724.3|17724.9|17723.4|17726.1|17724.4|17724.9|17723.4|60
1603827000000|2020-10-27 19:30:00|17724.4|17722.9|17724.9|17723.4|17724.9|17723.4|17723.9|17722.4|366
1603827300000|2020-10-27 19:35:00|17724.1|17722.4|17723.9|17722.4|17724.1|17722.6|17723.9|17722.4|60
1603827600000|2020-10-27 19:40:00|17722.9|17721.4|17725.9|17724.4|17726.9|17725.4|17722.9|17721.4|267
1603827900000|2020-10-27 19:45:00|17724.9|17723.4|17726.9|17724.4|17726.9|17725.4|17724.9|17723.4|223
1603828200000|2020-10-27 19:50:00|17726.6|17725.1|17724.9|17723.4|17726.9|17725.4|17724.9|17723.4|124
1603828500000|2020-10-27 19:55:00|17725.4|17723.9|17727.9|17726.4|17729.2|17727.4|17725.4|17723.9|627
1603828800000|2020-10-27 20:00:00|17727.4|17725.9|17726.9|17724.4|17727.4|17725.9|17725.9|17724.4|188
1603829100000|2020-10-27 20:05:00|17726.2|17724.7|17726.9|17725.4|17726.9|17725.4|17725.9|17724.4|101
1603829400000|2020-10-27 20:10:00|17727.7|17726.2|17726.9|17725.4|17727.9|17726.4|17726.9|17725.4|83
1603829700000|2020-10-27 20:15:00|||||||||40
1603830000000|2020-10-27 20:20:00|17727|17725.5|17727|17725.5|17727|17725.5|17727|17725.5|18
1603830300000|2020-10-27 20:25:00|17728|17726.5|17728|17726.5|17728|17726.5|17728|17726.5|53
1603830600000|2020-10-27 20:30:00|||||||||151
1603830900000|2020-10-27 20:35:00|17727.5|17726|17728|17726.5|17728|17726.5|17727|17725.5|27
1603868700000|2020-10-28 07:05:00|17745.7|17744.2|17751.2|17749.7|17751.2|17749.7|17742.7|17741.2|4234
1603869000000|2020-10-28 07:10:00|17752.2|17750.7|17751.2|17749.7|17753.2|17751.7|17751.2|17749.7|3077
1603869300000|2020-10-28 07:15:00|17750.2|17748.7|17753.3|17751.8|17754.3|17752.2|17748.2|17746.7|3388
1603869600000|2020-10-28 07:20:00|17754.3|17752.8|17755.3|17753.8|17757.5|17755.8|17753.3|17751.8|2895
1603869900000|2020-10-28 07:25:00|17755.5|17753|17752.3|17750.8|17755.5|17753|17751.3|17749.8|2059
1603870200000|2020-10-28 07:30:00|17753.3|17751.8|17756.3|17754.8|17757.3|17755.8|17753.3|17751.8|2275
1603870500000|2020-10-28 07:35:00|17757.3|17755.8|17756.3|17754.8|17757.3|17755.8|17753.3|17751.8|2483
1603870800000|2020-10-28 07:40:00|17755.3|17753.8|17756.3|17754.8|17757.3|17755.8|17753.3|17751.8|1953
1603871100000|2020-10-28 07:45:00|17757.3|17755.8|17755.3|17753.8|17757.3|17755.8|17754.3|17752.8|2378
1603871400000|2020-10-28 07:50:00|17754.3|17752.8|17754.3|17752.8|17756.3|17754.8|17754.3|17752.8|1596
1603871700000|2020-10-28 07:55:00|17754|17752.5|17752.3|17750.8|17755.3|17753.8|17751.9|17750.4|1444
1603872000000|2020-10-28 08:00:00|17753.3|17751.8|17751.3|17749.8|17753.3|17751.8|17748.3|17746.8|4056
1603872300000|2020-10-28 08:05:00|17750.3|17748.8|17755.3|17753.8|17758.3|17756.8|17750.3|17748.8|5165
1603872600000|2020-10-28 08:10:00|17755.8|17754.3|17760.9|17759.4|17762.9|17761.4|17755.8|17754.3|4819
1603872900000|2020-10-28 08:15:00|17761.9|17760.4|17768.9|17767.4|17769.9|17768.4|17759.9|17758.4|7948
1603873200000|2020-10-28 08:20:00|17769.9|17768.4|17765.9|17764.4|17769.9|17768.4|17764.9|17763.4|5204
1603873500000|2020-10-28 08:25:00|17767.2|17764.7|17761.9|17760.4|17767.5|17766|17761.5|17760|9166
1603873800000|2020-10-28 08:30:00|17763.2|17760.7|17761.9|17760.4|17763.9|17762.4|17760.9|17759.2|4953
1603874100000|2020-10-28 08:35:00|17760.9|17759.4|17762|17760.5|17762|17760.5|17758.9|17757.4|4363
1603874400000|2020-10-28 08:40:00|17761|17759.5|17756|17754.5|17762|17760.5|17756|17754.2|3786
1603874700000|2020-10-28 08:45:00|17757|17755.5|17757|17755.5|17761|17759.5|17757|17755.5|3692
1603875000000|2020-10-28 08:50:00|17757.7|17755.2|17756.4|17754.9|17758|17756.5|17751.4|17749.9|5043
1603875300000|2020-10-28 08:55:00|17755.4|17753.9|17754.4|17752.9|17756.7|17754.9|17753.4|17751.9|4003
1603875600000|2020-10-28 09:00:00|17755.4|17753.9|17760|17758.5|17760|17758.5|17755.4|17753.9|4002
1603875900000|2020-10-28 09:05:00|17759.6|17758.1|17759|17757.5|17761.3|17759.5|17758|17756.5|2999
1603876200000|2020-10-28 09:10:00|17760|17758.5|17760|17758.5|17761|17759.5|17757|17755.5|4289
1603876500000|2020-10-28 09:15:00|17761|17759.5|17757.8|17756.3|17761|17759.5|17754.5|17753|3431
1603876800000|2020-10-28 09:20:00|17758.8|17757.3|17766|17764.5|17767|17765.5|17758.8|17757.3|2844
1603877100000|2020-10-28 09:25:00|17767|17765.5|17768|17766.5|17769.5|17768|17764|17762.3|4780
1603877400000|2020-10-28 09:30:00|17767.6|17766.1|17765.1|17763.6|17769|17767.5|17765.1|17763.6|3469
1603877700000|2020-10-28 09:35:00|17766.1|17764.6|17767.1|17765.6|17770.1|17768.6|17766.1|17764.3|3634
1603878000000|2020-10-28 09:40:00|17767.6|17766.1|17764.1|17762.6|17769.3|17767.6|17764.1|17762.6|4528
1603878300000|2020-10-28 09:45:00|17763.6|17762.1|17762.1|17760.6|17765.1|17763.6|17762.1|17760.6|3504
1603878600000|2020-10-28 09:50:00|17763.1|17761.6|17759.1|17757.6|17763.1|17761.6|17758.6|17757.1|2352
1603878900000|2020-10-28 09:55:00|17758.6|17757.1|17764.8|17763.3|17764.8|17763.3|17758.1|17756.6|4838
1603879200000|2020-10-28 10:00:00|17763.8|17762.3|17764.8|17763.3|17765.7|17764.2|17762.8|17761.1|4109
1603879500000|2020-10-28 10:05:00|17764.3|17762.8|17764.8|17763.3|17767.1|17765.6|17762.8|17761.3|5300
1603879800000|2020-10-28 10:10:00|17765.8|17764.3|17763.9|17762.4|17766.1|17764.6|17762.9|17761.4|3874
1603880100000|2020-10-28 10:15:00|17763.4|17761.9|17768.1|17766.6|17768.1|17766.6|17762.9|17761.4|2662
1603880400000|2020-10-28 10:20:00|17768.6|17767.1|17771.1|17769.6|17772.4|17770.6|17768.6|17767.1|4138
1603880700000|2020-10-28 10:25:00|17772.1|17770.6|17770.2|17768.7|17773.6|17772.1|17770.2|17768.7|6628
1603881000000|2020-10-28 10:30:00|17769.2|17767.7|17770.2|17768.7|17772.2|17770.7|17768.2|17766.7|5620
1603881300000|2020-10-28 10:35:00|17771.2|17769.7|17770.2|17768.7|17771.2|17769.7|17768.2|17766.7|5409
1603881600000|2020-10-28 10:40:00|17771.2|17769.7|17775.2|17773.7|17776.2|17774.7|17770.2|17768.7|3886
1603881900000|2020-10-28 10:45:00|17774.2|17772.7|17773.2|17771.7|17777.2|17775.7|17773.2|17771.7|5252
1603882200000|2020-10-28 10:50:00|17772.2|17770.7|17767.2|17765.7|17776.2|17774.7|17767.2|17765.7|7927
1603882500000|2020-10-28 10:55:00|17768.2|17766.7|17768.2|17766.7|17769.2|17767.7|17766.2|17764.7|4410
1603882800000|2020-10-28 11:00:00|17769.2|17767.7|17768.2|17766.7|17769.2|17767.7|17766.2|17764.7|2465
1603883100000|2020-10-28 11:05:00|17769.2|17767.7|17770.2|17768.7|17770.2|17768.7|17766.2|17764.7|2194
1603883400000|2020-10-28 11:10:00|17769.8|17768.3|17765.2|17763.7|17769.8|17768.3|17765.2|17763.7|3311
1603883700000|2020-10-28 11:15:00|17764.2|17762.7|17759.7|17758.2|17765.2|17763.7|17758.7|17757.2|5596
1603884000000|2020-10-28 11:20:00|17758.7|17757.2|17758.7|17757.2|17760|17758.5|17757.7|17756.2|3568
1603884300000|2020-10-28 11:25:00|17759.1|17757.6|17758.7|17757.2|17759.2|17757.7|17757.7|17756.2|2359
1603884600000|2020-10-28 11:30:00|17759.7|17758.2|17759.7|17758.2|17762.7|17761.2|17757.7|17756.2|3953
1603884900000|2020-10-28 11:35:00|17760.7|17759.2|17761.7|17760.2|17762.7|17761.2|17760.7|17759.2|2458
1603885200000|2020-10-28 11:40:00|17760.7|17759.2|17762|17760.5|17763|17761.2|17759.7|17758.2|4250
1603885500000|2020-10-28 11:45:00|17760.7|17759.2|17761.3|17759.8|17762.7|17761.2|17760.7|17759.2|4035
1603885800000|2020-10-28 11:50:00|17761.8|17760.3|17758|17756.5|17762.3|17760.5|17758|17756.5|2365
1603886100000|2020-10-28 11:55:00|17759|17757.5|17757.8|17756.3|17760|17758.5|17756.8|17755.3|2609
1603886400000|2020-10-28 12:00:00|17758.2|17756.7|17759.1|17757.6|17760.1|17758.6|17757.8|17756.3|1947
1603886700000|2020-10-28 12:05:00|17758.1|17756.6|17755.8|17754.3|17758.1|17756.6|17755.8|17754.3|1461
1603887000000|2020-10-28 12:10:00|17756.2|17754.7|17757.8|17756.3|17758.8|17757.3|17754.8|17753.3|4953
1603887300000|2020-10-28 12:15:00|17758.8|17757.3|17758.8|17757.3|17760.8|17759.3|17756.8|17755.3|2449
1603887600000|2020-10-28 12:20:00|17759.8|17758.3|17762.8|17761.3|17764.8|17763.3|17758.8|17757.3|3770
1603887900000|2020-10-28 12:25:00|17763.3|17761.8|17767.4|17765.9|17767.4|17765.9|17762.8|17761.3|2856
1603888200000|2020-10-28 12:30:00|17766.4|17764.9|17767.4|17765.9|17769.4|17767.9|17766.4|17764.9|1974
1603888500000|2020-10-28 12:35:00|17768.4|17766.9|17768.4|17766.9|17769.4|17767.9|17766.4|17764.9|2382
1603888800000|2020-10-28 12:40:00|17767.4|17765.9|17769.4|17767.9|17769.4|17767.9|17767.4|17765.2|2817
1603889100000|2020-10-28 12:45:00|17768.4|17766.9|17767.4|17765.9|17770.4|17768.9|17767.4|17765.9|6608
1603889400000|2020-10-28 12:50:00|17767|17765.5|17768.4|17766.9|17770.4|17768.9|17765.4|17763.6|4654
1603889700000|2020-10-28 12:55:00|17768.9|17767.4|17763.4|17761.9|17770.4|17768.9|17762.4|17760.9|3989
1603890000000|2020-10-28 13:00:00|17764.4|17762.9|17760.4|17758.9|17765.4|17763.9|17759.4|17757.9|5346
1603890300000|2020-10-28 13:05:00|17760.9|17759.4|17752.9|17751.4|17761.4|17759.9|17752.9|17751.4|3694
1603890600000|2020-10-28 13:10:00|17753.5|17752|17761.9|17760.4|17762.9|17761.4|17752.9|17751.4|4158
1603890900000|2020-10-28 13:15:00|17762.6|17761.1|17761.2|17759.7|17763.2|17761.7|17758.9|17757.4|2321
1603891200000|2020-10-28 13:20:00|17761.6|17760.1|17760.2|17758.7|17764.2|17762.7|17759.2|17757.7|1890
1603891500000|2020-10-28 13:25:00|17761.2|17759.7|17753.9|17752.4|17762.2|17760.7|17753.9|17752.4|3356
1603891800000|2020-10-28 13:30:00|17754.5|17753|17750.9|17749.4|17754.9|17753.4|17747.9|17746.4|6886
1603892100000|2020-10-28 13:35:00|17749.9|17748.4|17750|17748.5|17750.9|17749.4|17747.9|17746.2|3778
1603892400000|2020-10-28 13:40:00|17749|17747.5|17748|17746.5|17750|17748.5|17745.4|17743.9|5430
1603892700000|2020-10-28 13:45:00|17748.5|17747|17751|17749.5|17751|17749.5|17746|17744.5|5461
1603893000000|2020-10-28 13:50:00|17752|17750.5|17754|17752.5|17754|17752.5|17744.5|17743|9974
1603893300000|2020-10-28 13:55:00|17753|17751.5|17750|17748.5|17756|17754.5|17749.5|17748|3841
1603893600000|2020-10-28 14:00:00|17751|17749.5|17749|17747.5|17753|17751.5|17746|17744.5|7825
1603893900000|2020-10-28 14:05:00|17750|17748.5|17747|17745.5|17752|17749.9|17745|17743.5|6473
1603894200000|2020-10-28 14:10:00|17746|17744.5|17746|17744.5|17747|17745.5|17742.5|17741|6152
1603894500000|2020-10-28 14:15:00|17745|17743.5|17749|17747.5|17750|17748.5|17743|17741.5|5105
1603894800000|2020-10-28 14:20:00|17748.5|17747|17749|17747.5|17749|17747.5|17745|17743.5|4354
1603895100000|2020-10-28 14:25:00|17748.6|17747.1|17751|17749.5|17752|17750.5|17748|17746.5|3512
1603895400000|2020-10-28 14:30:00|17750.5|17749|17748.1|17746.6|17753|17751.5|17746|17744.3|3901
1603895700000|2020-10-28 14:35:00|17747.1|17745.6|17749.1|17747.6|17749.1|17747.6|17744.1|17742.6|4099
1603896000000|2020-10-28 14:40:00|17748.1|17746.6|17747.1|17745.6|17749.1|17747.6|17746.1|17744.6|2427
1603896300000|2020-10-28 14:45:00|17748.1|17746.6|17753.1|17751.6|17753.8|17752.3|17747.1|17745.6|2786
1603896600000|2020-10-28 14:50:00|17753.8|17752.3|17750.1|17748.6|17754.1|17752.6|17748.1|17746.6|3971
1603896900000|2020-10-28 14:55:00|17750.5|17749|17750.1|17748.6|17753.1|17751.6|17749.1|17747.6|3917
1603897200000|2020-10-28 15:00:00|17749.1|17747.6|17746.1|17744.6|17750.1|17748.6|17745.1|17743.6|2891
1603897500000|2020-10-28 15:05:00|17745.7|17744.2|17741.8|17740.3|17746.1|17744.6|17741.8|17740.1|4168
1603897800000|2020-10-28 15:10:00|17742.8|17741.3|17739.6|17738.1|17742.8|17741.3|17738.6|17737.1|3540
1603898100000|2020-10-28 15:15:00|17740|17738.5|17734.6|17733.1|17740.6|17739.1|17734.6|17733.1|2843
1603898400000|2020-10-28 15:20:00|17735.6|17734.1|17736.6|17735.1|17738.9|17737.1|17734.6|17733.1|5485
1603898700000|2020-10-28 15:25:00|17735.6|17734.1|17736.6|17735.1|17738.6|17737.1|17735.6|17733.8|3382
1603899000000|2020-10-28 15:30:00|17737|17735.5|17741.6|17740.1|17743.6|17742.1|17737|17735.5|4884
1603899300000|2020-10-28 15:35:00|17740.6|17739.1|17736.6|17735.1|17741.6|17740.1|17736.6|17735.1|2369
1603899600000|2020-10-28 15:40:00|17737.3|17734.8|17734.6|17733.1|17737.6|17736.1|17733.6|17732.1|4157
1603899900000|2020-10-28 15:45:00|17735.1|17733.6|17731.6|17730.1|17735.6|17734.1|17730.6|17729.1|3953
1603900200000|2020-10-28 15:50:00|17732.6|17731.1|17731.6|17730.1|17733.6|17732.1|17729.6|17728.1|3784
1603900500000|2020-10-28 15:55:00|17731.1|17729.6|17731.7|17730.2|17735.6|17734.1|17729.6|17728.1|4931
1603900800000|2020-10-28 16:00:00|17732.7|17731.2|17734.7|17733.2|17735.7|17734.2|17731.7|17730.2|2378
1603901100000|2020-10-28 16:05:00|17735.7|17734.2|17738.7|17737.2|17739.7|17738.2|17734.7|17733.2|3627
1603901400000|2020-10-28 16:10:00|17737.7|17736.2|17740.7|17739.2|17741.7|17740.2|17736.7|17735.2|3517
1603901700000|2020-10-28 16:15:00|17740.2|17738.7|17743.7|17742.2|17743.7|17742.2|17738.7|17737.2|3723
1603902000000|2020-10-28 16:20:00|17742.7|17741.2|17747.3|17745.8|17747.3|17745.8|17742.7|17741.2|2990
1603902300000|2020-10-28 16:25:00|17746.3|17744.8|17750.3|17748.8|17750.3|17748.8|17745.8|17744.3|3870
1603902600000|2020-10-28 16:30:00|17749.3|17747.8|17750.3|17748.8|17751.5|17749.8|17749.3|17747.5|1810
1603902900000|2020-10-28 16:35:00|17749.3|17747.8|17751.3|17749.8|17752.3|17750.8|17749.3|17747.8|1829
1603903200000|2020-10-28 16:40:00|17750.7|17749.2|17749|17747.5|17751.3|17749.8|17748.3|17746.8|1262
1603903500000|2020-10-28 16:45:00|17750|17748.5|17750|17748.5|17750.3|17748.5|17748.3|17746.8|1795
1603903800000|2020-10-28 16:50:00|17749|17747.5|17748|17746.5|17751|17749.5|17748|17746.5|1231
1603904100000|2020-10-28 16:55:00|17749|17747.5|17746|17744.5|17749|17747.5|17744.6|17743.1|2311
1603904400000|2020-10-28 17:00:00|17745.6|17744.1|17748|17746.5|17748.3|17746.5|17745|17743.3|2147
1603904700000|2020-10-28 17:05:00|17748.6|17747.1|17748.1|17746.6|17750.1|17748.6|17748.1|17746.6|547
1603905000000|2020-10-28 17:10:00|17747.1|17745.6|17748.1|17746.6|17749.1|17747.6|17747.1|17745.6|575
1603905300000|2020-10-28 17:15:00|17749.1|17747.6|17748.1|17746.6|17751.1|17749.6|17747.1|17745.6|1383
1603905600000|2020-10-28 17:20:00|17748.8|17746.3|17748.1|17746.6|17750.1|17748.6|17747.1|17745.6|836
1603905900000|2020-10-28 17:25:00|17748.4|17745.9|17747.1|17745.6|17749.4|17747.6|17746.1|17744.6|789
1603906200000|2020-10-28 17:30:00|17748.1|17744.6|17745.1|17743.6|17748.1|17745.6|17744.1|17742.6|938
1603906500000|2020-10-28 17:35:00|17744.4|17742.6|17745.1|17743.6|17745.4|17743.6|17744.1|17742.6|462
1603906800000|2020-10-28 17:40:00|17744.1|17742.6|17744.1|17742.6|17745.1|17743.6|17743.1|17741.6|198
1603907100000|2020-10-28 17:45:00|17743.1|17741.6|17746.1|17744.6|17746.1|17744.6|17743.1|17741.6|448
1603907400000|2020-10-28 17:50:00|17745.1|17743.6|17745.1|17743.6|17746.1|17744.6|17745.1|17743.6|230
1603907700000|2020-10-28 17:55:00|17744.1|17742.6|17742.1|17740.6|17744.4|17742.6|17740.9|17739.4|872
1603908000000|2020-10-28 18:00:00|17742.2|17740.7|17742.2|17740.7|17744.2|17742.7|17742.2|17740.4|366
1603908300000|2020-10-28 18:05:00|17743.2|17741.7|17743.2|17741.7|17743.2|17741.7|17742.2|17740.4|113
1603908600000|2020-10-28 18:10:00|17743.4|17740.9|17743.2|17741.7|17743.4|17741.7|17742.2|17740.7|25
1603908900000|2020-10-28 18:15:00|17744.2|17742.1|17743.2|17740.7|17744.5|17742.7|17742.2|17740.7|226
1603909200000|2020-10-28 18:20:00|17742.9|17741.4|17739.9|17738.4|17743.2|17741.7|17739.9|17738.4|202
1603909500000|2020-10-28 18:25:00|17739.5|17738|17736.9|17735.4|17739.5|17738|17735.9|17734.1|617
1603909800000|2020-10-28 18:30:00|17737.5|17736|17738.9|17736.4|17739.2|17737.4|17737.5|17736|452
1603910100000|2020-10-28 18:35:00|17738.7|17737.2|17738.9|17737.4|17740.2|17738.4|17738.7|17737.2|115
1603910400000|2020-10-28 18:40:00|17739.9|17738.4|17738|17736.5|17740.2|17738.4|17737|17735.5|387
1603910700000|2020-10-28 18:45:00|17739|17737.5|17736|17734.5|17739|17737.5|17736|17734.5|314
1603911000000|2020-10-28 18:50:00|17737|17735.2|17737|17735.5|17737|17735.5|17736|17734.5|53
1603911300000|2020-10-28 18:55:00|17738|17736.5|17733|17731.5|17738|17736.5|17733|17731.2|605
1603911600000|2020-10-28 19:00:00|17734|17732.5|17735|17733.5|17736|17734.5|17733|17731.2|351
1603911900000|2020-10-28 19:05:00|17736|17734.5|17737|17735.5|17738|17736.5|17735|17733.5|304
1603912200000|2020-10-28 19:10:00|17738.3|17735.8|17737|17735.5|17738.3|17736.5|17736|17734.5|208
1603912500000|2020-10-28 19:15:00|17738|17736.5|17735|17733.5|17738|17736.5|17734|17732|455
1603912800000|2020-10-28 19:20:00|17734.6|17733.1|17734|17732.5|17735|17733.5|17734|17732.5|158
1603913100000|2020-10-28 19:25:00|17733|17731.5|17735|17733.5|17735|17733.5|17733|17731.5|239
1603913400000|2020-10-28 19:30:00|17734|17732.5|17735|17733.5|17735|17733.5|17733|17731.3|444
1603913700000|2020-10-28 19:35:00|17736|17734.5|17738.1|17736.6|17738.1|17736.6|17735|17733.5|201
1603914000000|2020-10-28 19:40:00|17737.1|17735.6|17738.1|17736.6|17738.3|17736.6|17737.1|17735.6|65
1603914300000|2020-10-28 19:45:00|17738.5|17737|17740.1|17737.6|17740.4|17738.6|17738.5|17737|176
1603914600000|2020-10-28 19:50:00|17740.5|17738.6|17742.4|17740.9|17742.4|17740.9|17740.1|17738.3|548
1603914900000|2020-10-28 19:55:00|17741.1|17739.6|17741.1|17739.6|17743.6|17741.9|17740.1|17738.6|667
1603915200000|2020-10-28 20:00:00|17740.8|17739.3|17741.1|17739.6|17741.4|17739.6|17739.1|17737.6|74
1603915500000|2020-10-28 20:05:00|17742.4|17740.9|17743.4|17741.9|17743.4|17741.9|17741.1|17739.6|62
1603915800000|2020-10-28 20:10:00|17743.9|17742.4|17744.4|17742.9|17745.4|17743.9|17743.4|17741.9|217
1603916100000|2020-10-28 20:15:00|17745.4|17743.9|17744.4|17741.9|17745.7|17743.9|17744.1|17741.9|160
1603916400000|2020-10-28 20:20:00|17744.7|17742.9|17743.4|17741.9|17744.7|17742.9|17743.4|17741.9|90
1603916700000|2020-10-28 20:25:00|17744.4|17742.6|17743.4|17741.9|17744.4|17742.6|17743.4|17741.9|17
1603917000000|2020-10-28 20:30:00|17742.4|17740.9|17742.4|17740.9|17742.4|17740.9|17741.2|17739.7|490
1603917300000|2020-10-28 20:35:00|17741.9|17740.4|17742.4|17740.9|17742.4|17740.9|17741.2|17739.7|46
1603917600000|2020-10-28 20:40:00|17743.4|17741.9|17743.5|17742|17743.5|17742|17743.4|17741.9|71
1603917900000|2020-10-28 20:45:00|17743.9|17742.4|17745.5|17744|17745.5|17744|17743.9|17742.4|127
1603918200000|2020-10-28 20:50:00|17744.5|17743|17744.5|17743|17745.5|17744|17744.5|17743|151
1603918500000|2020-10-28 20:55:00|17745.5|17743.7|17745.5|17744|17745.7|17744|17744.5|17742.7|178
1603955100000|2020-10-29 07:05:00|17745.9|17744.4|17744.6|17743.1|17747.9|17746.4|17743.6|17741.8|2234
1603955400000|2020-10-29 07:10:00|17743.6|17742.1|17740.3|17738.8|17743.6|17742.1|17739.3|17737.8|1342
1603955700000|2020-10-29 07:15:00|17741.3|17739.8|17740.3|17738.8|17744.9|17743.4|17740.3|17738.8|766
1603956000000|2020-10-29 07:20:00|17741.3|17739.8|17743.3|17741.8|17743.6|17741.8|17740.3|17738.8|847
1603956300000|2020-10-29 07:25:00|17743.8|17742.3|17746.4|17744.9|17747.3|17745.8|17743.8|17742.3|1173
1603956600000|2020-10-29 07:30:00|17745.4|17743.9|17747.6|17746.1|17748.4|17746.9|17743.4|17741.6|1083
1603956900000|2020-10-29 07:35:00|17748.1|17746.6|17744.7|17743.2|17749.6|17748.1|17743.7|17741.9|1786
1603957200000|2020-10-29 07:40:00|17743.7|17742.2|17745.7|17744.2|17745.7|17744.2|17742.4|17740.9|1247
1603957500000|2020-10-29 07:45:00|17744.7|17743.2|17745.4|17743.9|17747.7|17746.2|17744.4|17742.9|1888
1603957800000|2020-10-29 07:50:00|17746.4|17744.9|17742.4|17740.9|17746.7|17744.9|17742.4|17740.9|699
1603958100000|2020-10-29 07:55:00|17743.4|17741.9|17741.4|17739.9|17746.4|17744.9|17741.4|17739.9|1253
1603958400000|2020-10-29 08:00:00|17742.1|17740.6|17739.4|17737.9|17745.4|17743.9|17738.4|17736.6|4076
1603958700000|2020-10-29 08:05:00|17740.4|17738.9|17744.4|17742.9|17746.4|17744.9|17739.4|17737.6|2051
1603959000000|2020-10-29 08:10:00|17743.4|17741.9|17749.4|17747.9|17750.4|17748.9|17743.4|17741.6|3153
1603959300000|2020-10-29 08:15:00|17749|17747.5|17749.4|17747.9|17750.4|17748.9|17746.4|17744.9|3858
1603959600000|2020-10-29 08:20:00|17748.7|17747.2|17743.5|17742|17749.4|17747.9|17741.4|17739.9|2909
1603959900000|2020-10-29 08:25:00|17742.5|17741|17744.5|17743|17744.7|17743|17741.5|17740|3118
1603960200000|2020-10-29 08:30:00|17743.5|17742|17739.5|17738|17744.5|17743|17737.5|17736|3951
1603960500000|2020-10-29 08:35:00|17739.9|17738.4|17740.5|17739|17742.5|17741|17737.5|17736|2810
1603960800000|2020-10-29 08:40:00|17741.5|17740|17739.5|17738|17742.5|17741|17738.5|17737|3806
1603961100000|2020-10-29 08:45:00|17740.5|17739|17742.5|17741|17742.5|17741|17738.5|17737|2341
1603961400000|2020-10-29 08:50:00|17741.5|17740|17741.5|17740|17742.5|17741|17741.5|17740|1653
1603961700000|2020-10-29 08:55:00|17740.5|17739|17739.5|17738|17741.5|17739|17737.5|17736|1874
1603962000000|2020-10-29 09:00:00|17740.1|17738.6|17742.5|17741|17743.5|17742|17738.5|17737|3527
1603962300000|2020-10-29 09:05:00|17741.5|17740|17743.5|17742|17745.5|17744|17741.5|17740|3355
1603962600000|2020-10-29 09:10:00|17742.5|17741|17741.5|17740|17743.5|17742|17740.5|17738.8|2305
1603962900000|2020-10-29 09:15:00|17740.5|17739|17745.6|17744.1|17745.6|17744.1|17740.5|17739|2597
1603963200000|2020-10-29 09:20:00|17746.6|17745.1|17747.6|17746.1|17748.6|17747.1|17745.6|17744.1|2859
1603963500000|2020-10-29 09:25:00|17746.6|17745.1|17748.6|17747.1|17748.9|17747.1|17745.6|17744.1|2096
1603963800000|2020-10-29 09:30:00|17749.6|17748.1|17752.1|17750.6|17754.1|17752.6|17749.1|17747.6|3522
1603964100000|2020-10-29 09:35:00|17753.1|17751.6|17753.2|17751.7|17755.1|17753.6|17752.1|17750.6|4178
1603964400000|2020-10-29 09:40:00|17752.2|17750.7|17749.9|17748.4|17754.2|17752.7|17749.9|17748.4|2630
1603964700000|2020-10-29 09:45:00|17750.2|17747.7|17748.9|17747.4|17750.2|17748.4|17747.9|17746.4|1765
1603965000000|2020-10-29 09:50:00|17747.9|17746.4|17748.9|17747.4|17750.2|17748.4|17746.9|17745.1|3051
1603965300000|2020-10-29 09:55:00|17747.9|17746.4|17749.2|17747.7|17749.2|17747.7|17747.2|17745.7|1262
1603965600000|2020-10-29 10:00:00|17750.2|17748.7|17755.2|17753.7|17756.2|17754.7|17750.2|17748.7|2773
1603965900000|2020-10-29 10:05:00|17756.2|17754.7|17756.2|17754.7|17756.2|17754.7|17753.2|17751.7|3325
1603966200000|2020-10-29 10:10:00|17757.2|17755.7|17758.2|17756.7|17759.5|17757.7|17756.2|17754.7|3979
1603966500000|2020-10-29 10:15:00|17759.2|17757.7|17758.2|17756.7|17760.2|17758.7|17756.2|17754.7|3333
1603966800000|2020-10-29 10:20:00|17757.2|17755.7|17759.2|17757.7|17760.2|17758.7|17755.2|17753.7|3621
1603967100000|2020-10-29 10:25:00|17760.2|17758.7|17760.2|17758.7|17760.2|17758.7|17756.2|17754.7|3260
1603967400000|2020-10-29 10:30:00|17760.5|17758|17760.3|17758.8|17761.2|17759.7|17759.2|17757.7|2336
1603967700000|2020-10-29 10:35:00|17759.3|17757.8|17761.3|17759.8|17762.3|17760.8|17759.3|17757.5|2521
1603968000000|2020-10-29 10:40:00|17761.5|17760|17757.3|17755.8|17762.3|17760.8|17757.3|17755.8|2219
1603968300000|2020-10-29 10:45:00|17758.3|17756.8|17757.3|17755.8|17758.3|17756.8|17756.3|17754.8|1814
1603968600000|2020-10-29 10:50:00|17756.3|17754.8|17755.3|17753.8|17758.3|17756.8|17755.3|17753.8|2871
1603968900000|2020-10-29 10:55:00|17755.7|17754.2|17759.3|17757.8|17759.3|17757.8|17754.3|17752.8|2438
1603969200000|2020-10-29 11:00:00|17759.9|17758.4|17760.3|17758.8|17762.6|17760.8|17759.3|17757.8|2400
1603969500000|2020-10-29 11:05:00|17761.3|17759.8|17762.3|17760.8|17764.3|17762.8|17761.3|17759.8|2555
1603969800000|2020-10-29 11:10:00|17761.3|17759.8|17762.3|17760.8|17764.3|17762.8|17761.3|17759.8|4452
1603970100000|2020-10-29 11:15:00|17761.3|17759.8|17759.3|17757.8|17761.3|17759.8|17758.3|17756.8|2815
1603970400000|2020-10-29 11:20:00|17760.3|17758.8|17760.3|17758.8|17760.6|17758.8|17756.8|17755.3|4120
1603970700000|2020-10-29 11:25:00|17761.3|17759.8|17760.4|17758.9|17761.3|17759.8|17758.4|17756.9|2253
1603971000000|2020-10-29 11:30:00|17759.4|17757.9|17760.4|17758.9|17762.4|17760.9|17758.4|17756.9|3304
1603971300000|2020-10-29 11:35:00|17759.4|17757.9|17761.4|17759.9|17761.9|17760.4|17758.4|17755.9|3643
1603971600000|2020-10-29 11:40:00|17762.4|17760.9|17757.4|17755.9|17762.4|17760.9|17757.4|17755.9|3093
1603971900000|2020-10-29 11:45:00|17758.4|17756.9|17758.4|17756.9|17759.4|17757.9|17756.4|17754.9|2207
1603972200000|2020-10-29 11:50:00|17757.4|17755.9|17758.4|17756.9|17760.4|17758.9|17757.4|17755.9|2899
1603972500000|2020-10-29 11:55:00|17759.1|17756.6|17762.4|17760.9|17762.4|17760.9|17758.4|17756.6|3108
1603972800000|2020-10-29 12:00:00|17761.4|17759.9|17756.4|17754.9|17761.4|17759.9|17756.4|17754.9|5246
1603973100000|2020-10-29 12:05:00|17757.4|17755.9|17762.4|17760.9|17763.4|17761.9|17756.4|17754.9|2447
1603973400000|2020-10-29 12:10:00|17763.4|17761.9|17764.4|17762.9|17765.4|17763.9|17761.4|17759.9|3264
1603973700000|2020-10-29 12:15:00|17765.4|17763.9|17766.4|17764.9|17766.7|17764.9|17763.4|17761.9|4353
1603974000000|2020-10-29 12:20:00|17765.4|17763.9|17763|17761.5|17767|17765.5|17762|17760.5|5286
1603974300000|2020-10-29 12:25:00|17764|17762.5|17759.5|17758|17764|17762.5|17758.5|17757|1590
1603974600000|2020-10-29 12:30:00|17759|17757.5|17755.5|17754|17760.5|17759|17753.5|17752|2989
1603974900000|2020-10-29 12:35:00|17756.5|17755|17758.5|17757|17760.5|17759|17754.5|17753|2867
1603975200000|2020-10-29 12:40:00|17757.5|17756|17757.5|17756|17757.5|17756|17753.9|17752.4|2086
1603975500000|2020-10-29 12:45:00|17756.5|17755|17758.5|17757|17759.5|17758|17752.5|17751|4078
1603975800000|2020-10-29 12:50:00|17758.9|17757.4|17755.5|17754|17761.5|17760|17755.5|17754|3097
1603976100000|2020-10-29 12:55:00|17756.5|17755|17757.5|17756|17758.5|17757|17752.5|17751|3031
1603976400000|2020-10-29 13:00:00|17758.5|17757|17761.5|17760|17761.5|17760|17757.5|17756|4740
1603976700000|2020-10-29 13:05:00|17762.5|17761|17768.1|17766.6|17770.1|17768.6|17761.5|17760|4577
1603977000000|2020-10-29 13:10:00|17768.5|17767|17761.8|17760.3|17769.1|17767.6|17761.8|17760.3|2332
1603977300000|2020-10-29 13:15:00|17762.3|17760.8|17764.8|17763.3|17766.8|17765.3|17761.8|17760|2740
1603977600000|2020-10-29 13:20:00|17765.8|17764.3|17763.8|17762.3|17766.8|17765.3|17760.8|17759.3|3189
1603977900000|2020-10-29 13:25:00|17764.6|17763.1|17764.9|17763.4|17764.9|17763.4|17762.9|17761.4|1994
1603978200000|2020-10-29 13:30:00|17763.9|17762.4|17767.9|17766.4|17772.1|17770.6|17763.9|17762.1|5827
1603978500000|2020-10-29 13:35:00|17766.9|17765.4|17762.6|17761.1|17770.2|17768.7|17759.6|17758.1|5461
1603978800000|2020-10-29 13:40:00|17761.6|17760.1|17759.6|17758.1|17765.6|17764.1|17759.6|17758.1|5259
1603979100000|2020-10-29 13:45:00|17759|17757.5|17754.6|17753.1|17759|17757.5|17746|17744.5|13105
1603979400000|2020-10-29 13:50:00|17755.6|17754.1|17767.2|17765.7|17772.2|17770.7|17754.6|17753.1|9805
1603979700000|2020-10-29 13:55:00|17768.2|17766|17767.2|17765.7|17770.2|17768.7|17762.2|17760.7|6661
1603980000000|2020-10-29 14:00:00|17768.2|17766.7|17774.2|17772.7|17775.2|17773.7|17765.6|17764.1|4884
1603980300000|2020-10-29 14:05:00|17774.6|17773.1|17768.6|17767.1|17776.2|17774.7|17768.6|17767.1|5341
1603980600000|2020-10-29 14:10:00|17769.6|17768.1|17778.2|17776.7|17782.2|17780.7|17768.6|17766.9|7600
1603980900000|2020-10-29 14:15:00|17777.2|17775.7|17773.2|17771.7|17779.2|17777.7|17771.2|17769.7|5105
1603981200000|2020-10-29 14:20:00|17774.2|17772.7|17773.7|17772.2|17775|17773.2|17770.7|17769.2|3199
1603981500000|2020-10-29 14:25:00|17772.7|17771.2|17771.7|17770.2|17776|17774.5|17770.7|17769.2|3897
1603981800000|2020-10-29 14:30:00|17771.3|17769.8|17764.7|17763.2|17776.5|17774.8|17763.7|17762.2|5541
1603982100000|2020-10-29 14:35:00|17764.3|17762.8|17753.1|17751.6|17764.7|17763.2|17752.1|17750.6|7062
1603982400000|2020-10-29 14:40:00|17753.6|17752.1|17747.1|17745.6|17754.1|17752.6|17746.1|17744.6|6330
1603982700000|2020-10-29 14:45:00|17748.1|17746.6|17741.6|17740.1|17748.1|17746.6|17741.6|17740.1|7346
1603983000000|2020-10-29 14:50:00|17742|17740.5|17755.2|17753.7|17758.2|17756.7|17741.6|17740.1|7041
1603983300000|2020-10-29 14:55:00|17754.2|17752.7|17758.2|17756.7|17759.2|17757.7|17753.2|17751.7|5444
1603983600000|2020-10-29 15:00:00|17757.6|17756.1|17762.7|17761.2|17762.7|17761.2|17755.2|17753.4|4153
1603983900000|2020-10-29 15:05:00|17763.7|17762.2|17764.8|17763.3|17764.8|17763.3|17760.8|17759.3|4985
1603984200000|2020-10-29 15:10:00|17765.2|17763.7|17760.8|17759.3|17765.8|17764.3|17759.5|17758|4785
1603984500000|2020-10-29 15:15:00|17761.8|17760.3|17764.8|17763.3|17764.8|17763.3|17759.5|17758|3488
1603984800000|2020-10-29 15:20:00|17765.2|17763.7|17762.8|17761.3|17767.2|17765.7|17762.8|17761.3|4332
1603985100000|2020-10-29 15:25:00|17763.8|17762.3|17758.2|17756.7|17763.8|17762.3|17758.2|17756.7|3741
1603985400000|2020-10-29 15:30:00|17759.5|17758|17768.8|17767.3|17769.4|17767.9|17758.2|17756.7|3945
1603985700000|2020-10-29 15:35:00|17769.5|17767|17764.8|17763.3|17769.5|17767.3|17761.8|17760.3|3771
1603986000000|2020-10-29 15:40:00|17764.4|17762.9|17760.8|17759.3|17764.8|17763.3|17760.8|17759.3|2739
1603986300000|2020-10-29 15:45:00|17761.8|17760.3|17759.3|17757.8|17763.8|17762.3|17756.3|17754.8|3823
1603986600000|2020-10-29 15:50:00|17759.7|17758.2|17757.3|17755.8|17761.8|17760.3|17756.3|17754.8|3312
1603986900000|2020-10-29 15:55:00|17758.3|17756.8|17762.9|17761.4|17763.1|17761.4|17754.3|17752.8|4851
1603987200000|2020-10-29 16:00:00|17762.4|17760.9|17765.9|17764.4|17766.1|17764.4|17760.6|17759.1|4034
1603987500000|2020-10-29 16:05:00|17766.6|17765.1|17768.9|17767.4|17768.9|17767.4|17765.9|17764.1|3588
1603987800000|2020-10-29 16:10:00|17768.3|17766.8|17767.9|17766.4|17770.6|17769.1|17766.6|17765.1|3553
1603988100000|2020-10-29 16:15:00|17768.3|17766.8|17767.9|17766.4|17768.6|17767.1|17765.9|17764.4|2502
1603988400000|2020-10-29 16:20:00|17766.9|17765.4|17767.9|17766.4|17769.9|17768.4|17766.9|17765.4|1683
1603988700000|2020-10-29 16:25:00|17768.6|17767.1|17768.9|17767.4|17769.3|17767.8|17767.9|17766.4|1819
1603989000000|2020-10-29 16:30:00|17767.9|17766.4|17768.9|17767.4|17769.9|17768.4|17766.9|17765.4|2185
1603989300000|2020-10-29 16:35:00|17767.9|17766.4|17766.9|17765.4|17768.9|17767.4|17766.9|17765.4|837
1603989600000|2020-10-29 16:40:00|17765.9|17764.4|17765.9|17764.4|17766.6|17765.1|17765.9|17764.4|1726
1603989900000|2020-10-29 16:45:00|17766.4|17764.9|17766.9|17765.4|17766.9|17765.4|17765.9|17764.4|1655
1603990200000|2020-10-29 16:50:00|17767.7|17766.2|17767|17765.5|17767.7|17766.2|17764.9|17763.4|2789
1603990500000|2020-10-29 16:55:00|17766.5|17765|17767|17765.5|17768|17766.5|17766|17764.5|1091
1603990800000|2020-10-29 17:00:00|17766.7|17765.2|17761.7|17760.2|17767|17765.5|17759.7|17757.9|3724
1603991100000|2020-10-29 17:05:00|17762|17760.5|17762.7|17761.2|17766|17764.5|17762|17760.5|1194
1603991400000|2020-10-29 17:10:00|17763.4|17760.9|17760.7|17759.2|17763.7|17762.2|17758.4|17756.9|1585
1603991700000|2020-10-29 17:15:00|17761.7|17759.7|17757.4|17755.9|17761.7|17759.7|17757.4|17755.9|1345
1603992000000|2020-10-29 17:20:00|17758.1|17756.6|17754.4|17752.9|17758.4|17756.9|17754.4|17752.9|1334
1603992300000|2020-10-29 17:25:00|17755.4|17753.9|17751.4|17749.9|17755.4|17753.9|17750.4|17748.7|1499
1603992600000|2020-10-29 17:30:00|17750.4|17748.9|17751.5|17749|17752.7|17751|17750.4|17748.7|1196
1603992900000|2020-10-29 17:35:00|17750.7|17749.2|17750.5|17749|17751.5|17750|17749.5|17748|690
1603993200000|2020-10-29 17:40:00|17749.5|17748|17750.5|17749|17752.5|17750.7|17749.5|17747.7|1524
1603993500000|2020-10-29 17:45:00|17751.8|17749.3|17750.5|17749|17751.8|17750|17750.5|17748.7|717
1603993800000|2020-10-29 17:50:00|17751.2|17749.7|17750.5|17749|17751.5|17750|17750.5|17749|813
1603994100000|2020-10-29 17:55:00|17750.9|17749.4|17748.5|17747|17751.8|17750|17748.5|17747|666
1603994400000|2020-10-29 18:00:00|17748.9|17747.4|17748.5|17747|17749.5|17748|17745.5|17743.7|1115
1603994700000|2020-10-29 18:05:00|17748.1|17746.6|17747.5|17746|17748.8|17747|17746.5|17745|265
1603995000000|2020-10-29 18:10:00|17746.5|17745|17746.5|17745|17748.2|17746.7|17746.2|17744|309
1603995300000|2020-10-29 18:15:00|17746.1|17744.6|17745|17743.5|17746.1|17744.6|17744|17742.5|680
1603995600000|2020-10-29 18:20:00|17746|17744.5|17746|17744.5|17747|17745.5|17745|17743.5|738
1603995900000|2020-10-29 18:25:00|17746.6|17745.1|17747|17745.5|17747|17745.5|17746|17744.2|150
1603996200000|2020-10-29 18:30:00|17747.6|17746.1|17746|17744.5|17749|17747.5|17746|17744.5|474
1603996500000|2020-10-29 18:35:00|17745|17743.5|17747|17745.5|17748.3|17746.5|17745|17743.5|562
1603996800000|2020-10-29 18:40:00|17746|17744.5|17746|17744.5|17747.3|17745.5|17745|17743.2|376
1603997100000|2020-10-29 18:45:00|17745.6|17744.1|17746|17744.5|17747|17745.5|17744|17742.2|530
1603997400000|2020-10-29 18:50:00|17747|17745|17747|17745.5|17747|17745.5|17746|17744.2|386
1603997700000|2020-10-29 18:55:00|17746.6|17745.1|17746|17744.5|17748.3|17746.5|17746|17744.3|585
1603998000000|2020-10-29 19:00:00|17747|17745.5|17747.1|17745.6|17748.1|17746.6|17745|17743.5|449
1603998300000|2020-10-29 19:05:00|17748.1|17745.3|17748.1|17746.6|17748.1|17746.6|17747.1|17745.3|120
1603998600000|2020-10-29 19:10:00|||||||||17
1603998900000|2020-10-29 19:15:00|17747.1|17745.6|17747.1|17745.6|17748.4|17746.6|17747.1|17745.3|152
1603999200000|2020-10-29 19:20:00|17746.1|17744.6|17747.1|17745.6|17748.1|17746.3|17746.1|17744.3|148
1603999500000|2020-10-29 19:25:00|17746.7|17745.2|17748.1|17746.6|17748.1|17746.6|17746.1|17744.6|99
1603999800000|2020-10-29 19:30:00|17749.1|17746.9|17750.1|17748.6|17751.4|17749.6|17748.1|17746.3|189
1604000100000|2020-10-29 19:35:00|17751.1|17749.6|17750.1|17748.6|17751.4|17749.6|17750.1|17748.3|86
1604000400000|2020-10-29 19:40:00|17749.7|17748.2|17749.1|17747.6|17750.4|17748.6|17748.1|17746.6|102
1604000700000|2020-10-29 19:45:00|17748.1|17746.6|17750.1|17748.6|17750.1|17748.6|17748.1|17746.3|108
1604001000000|2020-10-29 19:50:00|17750.4|17747.9|17751.1|17749.6|17751.1|17749.6|17749.1|17747.3|115
1604001300000|2020-10-29 19:55:00|17750.1|17748.6|17753.2|17751.7|17753.2|17751.7|17749.1|17747.6|430
1604001600000|2020-10-29 20:00:00|17752.6|17751.1|17751.2|17749.7|17753.2|17751.7|17750.2|17748.4|280
1604001900000|2020-10-29 20:05:00|17750.2|17748.7|17751.2|17749.7|17751.2|17749.7|17749.2|17747.4|177
1604002200000|2020-10-29 20:10:00|17750.2|17748.7|17750.2|17748.7|17750.2|17748.7|17749.2|17747.7|160
1604002500000|2020-10-29 20:15:00|||||||||12
1604002800000|2020-10-29 20:20:00|17750.9|17749.4|17752.2|17750.7|17752.2|17750.7|17750.9|17749.4|66
1604003100000|2020-10-29 20:25:00|17753.2|17751.7|17754.2|17752.7|17756.2|17754.7|17753.2|17751.7|537
1604003400000|2020-10-29 20:30:00|17753.2|17751.7|17754.2|17751.7|17754.2|17752.7|17751.2|17749.7|733
1604003700000|2020-10-29 20:35:00|17753.5|17752|17754.2|17752.7|17755.2|17753.7|17753.2|17751.7|115
1604004000000|2020-10-29 20:40:00|17753.2|17751.7|17754.2|17752.7|17754.2|17752.7|17753.2|17751.7|121
1604004300000|2020-10-29 20:45:00|17754.5|17753|17756.5|17755|17756.5|17755|17754.5|17753|108
1604004600000|2020-10-29 20:50:00||17754||17755||17755||17754|149
1604004900000|2020-10-29 20:55:00|17757.3|17754.8|17757.5|17755|17758.5|17757|17756.5|17754.8|259
1604041500000|2020-10-30 07:05:00|17767.6|17766.1|17763.7|17762.2|17767.9|17766.1|17762.7|17760.9|1325
1604041800000|2020-10-30 07:10:00|17762.7|17761.2|17759.7|17758.2|17762.7|17761.2|17757.7|17756.2|2189
1604042100000|2020-10-30 07:15:00|17760.7|17759.2|17762.7|17761.2|17762.7|17761.2|17757.7|17756.2|1407
1604042400000|2020-10-30 07:20:00|17761.7|17760.2|17763.7|17762.2|17764.7|17763.2|17759.7|17758.2|1393
1604042700000|2020-10-30 07:25:00|17762.7|17761.2|17760.7|17759.2|17764.4|17762.9|17759.7|17758.2|1008
1604043000000|2020-10-30 07:30:00|17759.7|17758.2|17756.7|17755.2|17761|17759.5|17756.7|17755.2|1246
1604043300000|2020-10-30 07:35:00|17755.7|17754.2|17749.4|17747.9|17756.7|17755.2|17749.4|17747.9|1233
1604043600000|2020-10-30 07:40:00|17750.4|17748.9|17750.4|17748.9|17751.4|17749.9|17749.4|17747.6|1489
1604043900000|2020-10-30 07:45:00|17749.4|17747.9|17750.4|17748.9|17750.7|17748.9|17746.4|17744.9|1833
1604044200000|2020-10-30 07:50:00|17751.4|17749.9|17751|17749.5|17752|17750.5|17749.4|17747.9|1905
1604044500000|2020-10-30 07:55:00|17749.7|17748.2|17747.7|17746.2|17753|17751.5|17747.7|17746.2|1295
1604044800000|2020-10-30 08:00:00|17748.2|17746.7|17745.5|17744|17749.7|17748.2|17743.5|17742|4801
1604045100000|2020-10-30 08:05:00|17744.5|17743|17739.5|17738|17745.5|17744|17737|17735.5|4003
1604045400000|2020-10-30 08:10:00|17738.5|17737|17739.5|17738|17741.5|17740|17738.5|17737|2016
1604045700000|2020-10-30 08:15:00|17740.5|17739|17739.5|17738|17741.5|17740|17737.5|17736|2576
1604046000000|2020-10-30 08:20:00|17740.5|17739|17741.5|17740|17742.5|17741|17736.5|17735|3568
1604046300000|2020-10-30 08:25:00|17741.1|17739.6|17740.5|17739|17742.5|17741|17736.5|17735|3683
1604046600000|2020-10-30 08:30:00|17740.1|17738.6|17744.5|17743|17745.5|17744|17737.5|17736|3687
1604046900000|2020-10-30 08:35:00|17745.5|17744|17742.5|17741|17746.5|17745|17742.5|17741|2714
1604047200000|2020-10-30 08:40:00|17743.5|17742|17742.5|17741|17743.5|17742|17740.5|17739|2596
1604047500000|2020-10-30 08:45:00|17743.5|17742|17744.6|17743.1|17745.1|17743.6|17742.5|17741|2171
1604047800000|2020-10-30 08:50:00|17743.6|17742.1|17742.6|17741.1|17744.6|17743.1|17740.6|17738.6|2612
1604048100000|2020-10-30 08:55:00|17741.6|17740.1|17735.3|17733.8|17741.6|17740.1|17731|17729.5|4110
1604048400000|2020-10-30 09:00:00|17736.3|17734.8|17733.3|17731.8|17736.6|17735.1|17731|17729.5|4367
1604048700000|2020-10-30 09:05:00|17734.3|17732.8|17739.6|17738.1|17740.6|17739.1|17733.3|17731.8|2922
1604049000000|2020-10-30 09:10:00|17740.6|17739.1|17745.6|17744.1|17745.6|17744.1|17740.6|17739.1|4010
1604049300000|2020-10-30 09:15:00|17746|17744.5|17742.6|17741.1|17747.6|17746.1|17742.6|17741.1|3484
1604049600000|2020-10-30 09:20:00|17741.6|17740.1|17747.6|17746.1|17747.6|17746.1|17741.6|17740.1|2350
1604049900000|2020-10-30 09:25:00|17748.6|17747.1|17746.6|17745.1|17748.6|17747.1|17744.6|17743.1|2159
1604050200000|2020-10-30 09:30:00|17747|17745.5|17751.2|17749.7|17753.2|17751.7|17746.6|17745.1|1952
1604050500000|2020-10-30 09:35:00|17752.2|17750.7|17752.2|17750.7|17753.2|17751.7|17751.2|17749.7|2033
1604050800000|2020-10-30 09:40:00|17753.2|17751.7|17747.7|17746.2|17755.2|17753.7|17746.7|17745.2|4625
1604051100000|2020-10-30 09:45:00|17748.7|17747.2|17749.9|17748.4|17752.2|17750.7|17748.7|17747.2|2284
1604051400000|2020-10-30 09:50:00|17751.2|17749.7|17755.2|17753.7|17755.2|17753.7|17750|17748.5|1729
1604051700000|2020-10-30 09:55:00|17754.2|17752.7|17754.3|17752.8|17756.3|17754.8|17754.2|17752.7|1610
1604052000000|2020-10-30 10:00:00|17753.3|17751.8|17755.3|17753.8|17757.3|17755.8|17753.3|17750.8|2584
1604052300000|2020-10-30 10:05:00|17756.3|17754.8|17756.3|17754.8|17757.3|17755.8|17755.3|17753.8|958
1604052600000|2020-10-30 10:10:00|17757.3|17755.8|17760.3|17758.8|17760.3|17758.8|17755.3|17753.8|3502
1604052900000|2020-10-30 10:15:00|17759.3|17757.8|17762.3|17760.8|17763.3|17761.8|17759.3|17757.8|2786
1604053200000|2020-10-30 10:20:00|17763.3|17761.8|17764.3|17762.8|17765.6|17763.8|17762.3|17760.8|2154
1604053500000|2020-10-30 10:25:00|17763.3|17761.8|17762.3|17760.8|17764.6|17762.8|17762.3|17760.8|1308
1604053800000|2020-10-30 10:30:00|17762.7|17761.2|17759.3|17757.8|17763.3|17761.8|17758.3|17756.8|3204
1604054100000|2020-10-30 10:35:00|17760.3|17758.8|17759.3|17757.8|17760.3|17758.8|17757.3|17755.8|1801
1604054400000|2020-10-30 10:40:00|17760.3|17758.8|17762.3|17760.8|17762.3|17760.8|17759.3|17757.8|3290
1604054700000|2020-10-30 10:45:00|17761.9|17760.4|17764.3|17762.8|17765.3|17763.8|17760.3|17758.8|2754
1604055000000|2020-10-30 10:50:00|17763.9|17762.4|17759.4|17757.9|17765.3|17763.8|17759.4|17757.9|2247
1604055300000|2020-10-30 10:55:00|17758.4|17756.9|17757.4|17755.9|17759.4|17757.9|17757.4|17755.9|3338
1604055600000|2020-10-30 11:00:00|17758.4|17756.9|17758.4|17756.9|17758.7|17756.9|17754.4|17752.6|2946
1604055900000|2020-10-30 11:05:00|17759|17757.5|17756.4|17754.9|17760.4|17758.9|17754.4|17752.6|3772
1604056200000|2020-10-30 11:10:00|17755.4|17753.9|17759.4|17757.9|17760.1|17757.9|17755.4|17753.9|3343
1604056500000|2020-10-30 11:15:00|17760|17758.5|17759.4|17757.9|17762.4|17760.9|17759.4|17757.9|2488
1604056800000|2020-10-30 11:20:00|17758.4|17756.9|17758.4|17756.9|17760.4|17758.9|17758.4|17756.9|1355
1604057100000|2020-10-30 11:25:00|17759.4|17757.9|17759.4|17757.9|17759.4|17757.9|17758.4|17756.9|1253
1604057400000|2020-10-30 11:30:00|17758.4|17756.9|17758.4|17756.9|17761.4|17759.9|17758.4|17756.9|2079
1604057700000|2020-10-30 11:35:00|17759.4|17757.9|17758.4|17756.9|17760.4|17758.9|17757.4|17755.9|1472
1604058000000|2020-10-30 11:40:00|17759.4|17757.9|17755.4|17753.9|17761.4|17759.9|17755.4|17753.9|2632
1604058300000|2020-10-30 11:45:00|17756.4|17754.9|17758.5|17757|17759.5|17758|17755.4|17753.9|1797
1604058600000|2020-10-30 11:50:00|17759.5|17758|17757.5|17756|17759.5|17758|17756.5|17755|3377
1604058900000|2020-10-30 11:55:00|17757.9|17756.4|17761.5|17760|17762.5|17761|17757.9|17756.4|2661
1604059200000|2020-10-30 12:00:00|17762.5|17761|17758.5|17757|17763.5|17762|17757.5|17756|4021
1604059500000|2020-10-30 12:05:00|17759.5|17758|17764.5|17763|17765.5|17764|17758.5|17757|5035
1604059800000|2020-10-30 12:10:00|17763.5|17762|17764.5|17763|17765.5|17764|17762.1|17760.6|3336
1604060100000|2020-10-30 12:15:00|17763.5|17762|17764.5|17763|17764.5|17763|17762.5|17761|1871
1604060400000|2020-10-30 12:20:00|17765.5|17764|17765.1|17763.6|17768.1|17766.6|17764.1|17762.6|2775
1604060700000|2020-10-30 12:25:00|17764.1|17762.6|17763.5|17762|17765.4|17763.6|17761.5|17760|1891
1604061000000|2020-10-30 12:30:00|17762.5|17761|17760.5|17759|17763.8|17762|17758.5|17757|1952
1604061300000|2020-10-30 12:35:00|17761.5|17760|17762.5|17761|17763.5|17762|17759.5|17758|1829
1604061600000|2020-10-30 12:40:00|17761.5|17760|17758.6|17757.1|17762.5|17761|17757.6|17756.1|1752
1604061900000|2020-10-30 12:45:00|17758.3|17756.1|17757.6|17756.1|17758.6|17757.1|17756.6|17755.1|1326
1604062200000|2020-10-30 12:50:00|17757.1|17755.6|17757.6|17756.1|17758.6|17757.1|17756.6|17755.1|1354
1604062500000|2020-10-30 12:55:00|17756.6|17755.1|17759.6|17758.1|17759.6|17758.1|17755.6|17754.1|1585
1604062800000|2020-10-30 13:00:00|17760.6|17759.1|17760.6|17759.1|17765.6|17764.1|17759.6|17758.1|3577
1604063100000|2020-10-30 13:05:00|17761.9|17760.4|17757.6|17756.1|17761.9|17760.4|17757.6|17756.1|1591
1604063400000|2020-10-30 13:10:00|17756.6|17755.1|17751.6|17750.1|17758.6|17757.1|17750.6|17749.1|4852
1604063700000|2020-10-30 13:15:00|17752.6|17751.1|17746|17744.5|17752.6|17751.1|17746|17744.5|2845
1604064000000|2020-10-30 13:20:00|17747|17745.5|17748.6|17747.1|17749.6|17748.1|17747|17745.5|2778
1604064300000|2020-10-30 13:25:00|17749.6|17748.1|17749.6|17748.1|17751.6|17750.1|17748.6|17747.1|3462
1604064600000|2020-10-30 13:30:00|17748.6|17747.1|17750.4|17748.9|17750.4|17748.9|17745.1|17743.6|3829
1604064900000|2020-10-30 13:35:00|17750.6|17749.1|17753.7|17752.2|17753.7|17752.2|17750.4|17748.9|3932
1604065200000|2020-10-30 13:40:00|17754.7|17753.2|17757.7|17756.2|17758|17756.2|17753.7|17752.2|3787
1604065500000|2020-10-30 13:45:00|17756.7|17755.2|17755.7|17754.2|17757.7|17756.2|17753.7|17752.2|2423
1604065800000|2020-10-30 13:50:00|17754.7|17753.2|17756.7|17755.2|17756.7|17755.2|17751.7|17750.2|2889
1604066100000|2020-10-30 13:55:00|17755.7|17754.2|17755.7|17754.2|17758.7|17757.2|17754.7|17753.2|1879
1604066400000|2020-10-30 14:00:00|17754.7|17753.2|17756.7|17755.2|17757.7|17756.2|17753.7|17752.2|2605
1604066700000|2020-10-30 14:05:00|17757.7|17756.2|17756.7|17755.2|17757.7|17756.2|17752.7|17751.2|2678
1604067000000|2020-10-30 14:10:00|17755.7|17754.2|17754.7|17753.2|17757|17755.2|17752.7|17751.2|2958
1604067300000|2020-10-30 14:15:00|17755.7|17754.2|17756.7|17755.2|17756.7|17755.2|17753.7|17752.2|3278
1604067600000|2020-10-30 14:20:00|17756.3|17754.8|17758.7|17757.2|17758.7|17757.2|17753.7|17752.2|4074
1604067900000|2020-10-30 14:25:00|17757.7|17756.2|17761.7|17760.2|17761.7|17760.2|17757.7|17756.2|2601
1604068200000|2020-10-30 14:30:00|17760.7|17759.2|17760.8|17759.3|17761.8|17760.3|17759.7|17758.2|3465
1604068500000|2020-10-30 14:35:00|17760.3|17758.8|17757.8|17756.3|17760.3|17758.8|17756.5|17754.3|3694
1604068800000|2020-10-30 14:40:00|17758.2|17756.7|17755.8|17754.3|17758.8|17757.3|17753.8|17752.3|4100
1604069100000|2020-10-30 14:45:00|17756.8|17755.3|17754.8|17753.3|17758.1|17756.3|17753.8|17752.3|3437
1604069400000|2020-10-30 14:50:00|17753.8|17752.3|17750.2|17748.7|17754.8|17753.3|17750.2|17748.7|4243
1604069700000|2020-10-30 14:55:00|17749.2|17747.7|17758.2|17756.7|17758.2|17756.7|17749.2|17747.7|4285
1604070000000|2020-10-30 15:00:00|17757.2|17755.7|17751.5|17750|17757.2|17755.7|17751.5|17750|3617
1604070300000|2020-10-30 15:05:00|17751.9|17750.4|17751.2|17749.7|17752.5|17751|17749.2|17747.7|4125
1604070600000|2020-10-30 15:10:00|17750.2|17748.7|17743.3|17741.8|17751.2|17749.7|17743.2|17741.7|5292
1604070900000|2020-10-30 15:15:00|17744.3|17742.8|17737.7|17736.2|17745.3|17743.8|17736.7|17735.2|5032
1604071200000|2020-10-30 15:20:00|17736.7|17735.2|17730.7|17729.2|17737.7|17736.2|17729.7|17728.2|7245
1604071500000|2020-10-30 15:25:00|17729.7|17728.2|17736.7|17735.2|17736.7|17735.2|17728.7|17727.2|6334
1604071800000|2020-10-30 15:30:00|17737.7|17736.2|17739.4|17737.9|17741|17739.5|17734.7|17733.2|4679
1604072100000|2020-10-30 15:35:00|17740.7|17739.2|17742|17740.5|17743|17741.5|17738.7|17737.2|4349
1604072400000|2020-10-30 15:40:00|17741.7|17740.2|17750|17748.5|17750.3|17748.5|17741.7|17740.2|5558
1604072700000|2020-10-30 15:45:00|17749|17747.5|17747.3|17745.8|17751.3|17749.8|17746.3|17744.8|3513
1604073000000|2020-10-30 15:50:00|17746.9|17745.4|17749.3|17747.8|17752.3|17750.8|17746.3|17744.8|4588
1604073300000|2020-10-30 15:55:00|17750|17748.5|17750|17748.5|17753|17751.5|17747.3|17745.8|5841
1604073600000|2020-10-30 16:00:00|17750.5|17749|17752.1|17750.6|17753.1|17751.6|17745|17743.5|8645
1604073900000|2020-10-30 16:05:00|17751.1|17749.6|17755.4|17753.9|17755.4|17753.9|17749.1|17747.6|7151
1604074200000|2020-10-30 16:10:00|17755.8|17754.3|17754.4|17752.9|17758.4|17756.9|17753.4|17751.9|12196
1604074500000|2020-10-30 16:15:00|17755.4|17753.9|17749.1|17747.6|17755.4|17753.9|17747.1|17745.3|8279
1604074800000|2020-10-30 16:20:00|17748.1|17746.6|17746.1|17744.6|17749.1|17747.6|17745.1|17743.6|3175
1604075100000|2020-10-30 16:25:00|17747.1|17745.6|17751.1|17749.6|17751.1|17749.6|17746.1|17744.6|2865
1604075400000|2020-10-30 16:30:00|17750.1|17748.6|17750.1|17748.6|17751.1|17749.6|17749.1|17747.6|1976
1604075700000|2020-10-30 16:35:00|17749.1|17747.6|17748.1|17746.6|17750.1|17748.6|17748.1|17746.6|3363
1604076000000|2020-10-30 16:40:00|17749.1|17747.6|17749.1|17747.6|17750.1|17747.9|17748.1|17746.3|2391
1604076300000|2020-10-30 16:45:00|17750.1|17748.6|17749.1|17747.6|17750.1|17748.6|17748.1|17746.6|824
1604076600000|2020-10-30 16:50:00|17748.7|17747.2|17751.1|17749.6|17751.1|17749.6|17748.1|17746.6|2747
1604076900000|2020-10-30 16:55:00|17752.1|17750.6|17754.2|17752.7|17754.2|17752.7|17752.1|17750.6|1278
1604077200000|2020-10-30 17:00:00|17754.6|17753.1|17754.2|17752.7|17755.2|17753.7|17752.7|17751.2|1819
1604077500000|2020-10-30 17:05:00|17755.2|17753.7|17755.5|17754|17757.5|17756|17754.2|17752.7|1144
1604077800000|2020-10-30 17:10:00|17756.5|17755|17756.5|17755|17757.5|17756|17755.5|17754|1232
1604078100000|2020-10-30 17:15:00|17755.5|17754|17757.5|17756|17757.5|17756|17755.5|17754|1321
1604078400000|2020-10-30 17:20:00|17757.9|17756.4|17758.5|17757|17758.5|17757|17757.5|17756|518
1604078700000|2020-10-30 17:25:00|17759.5|17758|17758.5|17757|17759.5|17758|17758.5|17757|1123
1604079000000|2020-10-30 17:30:00|17758.9|17757.4|17759.5|17758|17759.5|17758|17758.5|17756.7|336
1604079300000|2020-10-30 17:35:00|17760.5|17759|17761.5|17760|17762.5|17761|17760.5|17759|962
1604079600000|2020-10-30 17:40:00|17760.5|17759|17761.5|17760|17761.8|17760|17760.5|17758.7|299
1604079900000|2020-10-30 17:45:00|17761.1|17759.6|17759.5|17758|17761.5|17760|17759.5|17758|527
1604080200000|2020-10-30 17:50:00|17758.5|17757|17759.5|17758|17759.5|17758|17758.5|17757|779
1604080500000|2020-10-30 17:55:00|17758.5|17757|17757.6|17756.1|17760.8|17759|17757.6|17756.1|726
1604080800000|2020-10-30 18:00:00|17758.6|17757.1|17758.6|17757.1|17759.6|17757.5|17757.6|17756.1|193
1604081100000|2020-10-30 18:05:00|17758.3|17756.8|17758.6|17757.1|17758.9|17757.1|17757.6|17756.1|128
1604081400000|2020-10-30 18:10:00|17759.6|17758.1|17761.6|17760.1|17761.6|17760.1|17759.6|17758.1|541
1604081700000|2020-10-30 18:15:00|17762|17760.5|17762.6|17761.1|17762.6|17761.1|17762|17760.5|225
1604082000000|2020-10-30 18:20:00|17763.6|17762.1|17762.6|17761.1|17763.6|17762.1|17761.6|17760.1|361
1604082300000|2020-10-30 18:25:00|17761.6|17760.1|17760.6|17759.1|17762.6|17761.1|17760.6|17758.8|719
1604082600000|2020-10-30 18:30:00|17761.6|17760.1|17761.6|17760.1|17761.9|17760.1|17760.6|17758.8|309
1604082900000|2020-10-30 18:35:00|17762.6|17761.1|17762.6|17761.1|17762.6|17761.1|17760.6|17759.1|459
1604083200000|2020-10-30 18:40:00|17763.6|17762.1|17764.6|17763.1|17764.6|17763.1|17762.6|17760.8|258
1604083500000|2020-10-30 18:45:00|17765.1|17763.6|17762.6|17761.1|17765.6|17764.1|17762.6|17761.1|556
1604083800000|2020-10-30 18:50:00|17763.6|17762.1|17765.7|17764.2|17765.7|17764.2|17763.4|17761.9|486
1604084100000|2020-10-30 18:55:00|17764.7|17763.2|17761.7|17760.2|17765.9|17764.2|17759.7|17758.2|1307
1604084400000|2020-10-30 19:00:00|17763|17760.5|17756.7|17755.2|17763.7|17761.5|17756.7|17755.2|1129
1604084700000|2020-10-30 19:05:00|17757.7|17756.2|17755.4|17753.9|17759.7|17758.2|17755.1|17753.6|826
1604085000000|2020-10-30 19:10:00|17756.4|17754.9|17754.4|17752.9|17757|17755.2|17753.4|17751.6|472
1604085300000|2020-10-30 19:15:00|17753.8|17752.3|17754.4|17752.9|17756.7|17755.2|17753.4|17751.6|484
1604085600000|2020-10-30 19:20:00|17755.4|17753.9|17754.4|17752.9|17756.4|17754.2|17754.4|17752.6|162
1604085900000|2020-10-30 19:25:00|17755.4|17753.9|17754.4|17752.9|17757.7|17756.2|17754.4|17752.9|421
1604086200000|2020-10-30 19:30:00|17755.8|17754.3|17757.7|17755.2|17757.7|17756.2|17755.8|17754.3|204
1604086500000|2020-10-30 19:35:00|17757|17755.5|17757.7|17756.2|17758.7|17757.2|17756.7|17754.9|168
1604086800000|2020-10-30 19:40:00|17757.4|17754.9|17756.7|17755.2|17758|17756.2|17756.7|17754.9|241
1604087100000|2020-10-30 19:45:00|17756.3|17754.8|17755.5|17754|17757|17755.3|17754.5|17753|400
1604087400000|2020-10-30 19:50:00|17755.2|17752.7|17754.5|17753|17755.8|17754|17753.5|17752|372
1604087700000|2020-10-30 19:55:00|17753.5|17752|17752.5|17751|17754.8|17753|17752.5|17751|970
1604088000000|2020-10-30 20:00:00|17751.5|17750|17752.5|17751|17752.5|17751|17751.5|17749.7|279
1604088300000|2020-10-30 20:05:00|||||||||64
1604088600000|2020-10-30 20:10:00|17753.5|17752|17752.5|17751|17753.5|17752|17752.5|17751|57
1604088900000|2020-10-30 20:15:00|17753.5|17752|17753.5|17752|17753.5|17752|17752.5|17751|166
1604089200000|2020-10-30 20:20:00|17752.9|17751.4|17752.5|17751|17752.9|17751.4|17751.5|17749.7|98
1604089500000|2020-10-30 20:25:00|17753.5|17751.7|17753.5|17752|17753.5|17752|17753.2|17751.7|49
1604089800000|2020-10-30 20:30:00|17752.5|17751|17753.5|17751|17753.8|17752|17752.5|17751|88
1604090100000|2020-10-30 20:35:00|17753.8|17752|17753.6|17752.1|17753.8|17752.1|17752.5|17751|55
1604090400000|2020-10-30 20:40:00|17752.6|17751.1|17750.6|17749.1|17752.6|17751.1|17750.6|17749.1|466
1604090700000|2020-10-30 20:45:00|17751.6|17750.1|17751.6|17749.1|17751.6|17750.1|17750.9|17748.8|94
1604091000000|2020-10-30 20:50:00|17751|17749.5|17750.6|17749.1|17752.6|17751.1|17750.6|17749.1|207
1604091300000|2020-10-30 20:55:00|17751.6|17750.1|17752.6|17749.1|17753.1|17750.1|17749.6|17747.9|149
1604300700000|2020-11-02 07:05:00|17772.2|17770.7|17776.5|17775|17778.1|17776.3|17772.2|17770.4|1730
1604301000000|2020-11-02 07:10:00|17777.8|17776.3|17774.5|17773|17777.8|17776.3|17772.5|17771|1526
1604301300000|2020-11-02 07:15:00|17775.2|17772.7|17772.6|17771.1|17776.5|17775|17772.5|17771|891
1604301600000|2020-11-02 07:20:00|17773.2|17771.7|17774.3|17772.8|17774.3|17772.8|17771.3|17769.4|596
1604301900000|2020-11-02 07:25:00|17773.3|17771.8|17773.3|17771.8|17773.3|17771.8|17772.3|17770.8|359
1604302200000|2020-11-02 07:30:00|17772.9|17771.4|17775.3|17773.8|17775.3|17773.8|17771.3|17769.8|922
1604302500000|2020-11-02 07:35:00|17774.3|17772.8|17773.3|17771.8|17776.3|17774.8|17771.3|17769.8|1061
1604302800000|2020-11-02 07:40:00|17774.3|17772.8|17774.3|17772.8|17775.3|17773.8|17773.3|17771.8|813
1604303100000|2020-11-02 07:45:00|17773.3|17771.8|17770.3|17768.8|17773.3|17771.8|17769.3|17767.8|1006
1604303400000|2020-11-02 07:50:00|17771.3|17769.8|17766.3|17764.8|17771.3|17769.8|17765.7|17764.2|2555
1604303700000|2020-11-02 07:55:00|17765.7|17764.2|17762.7|17761.2|17768.3|17766.8|17762.7|17761.2|1532
1604304000000|2020-11-02 08:00:00|17762.1|17760.6|17768.3|17766.8|17770|17768.5|17762.1|17760.6|3317
1604304300000|2020-11-02 08:05:00|17767.9|17766.4|17760.7|17759.2|17767.9|17766.4|17760.7|17759.2|2056
1604304600000|2020-11-02 08:10:00|17761.7|17760.2|17763.7|17762.2|17764.7|17763.2|17758.7|17757.2|2753
1604304900000|2020-11-02 08:15:00|17764.7|17763.2|17752.7|17751.2|17764.7|17763.2|17751.7|17750.2|3866
1604305200000|2020-11-02 08:20:00|17751.7|17750.2|17751.8|17750.3|17752.8|17751.3|17746.1|17744.6|3232
1604305500000|2020-11-02 08:25:00|17752.8|17751.3|17756.5|17755|17756.5|17755|17750.1|17748.6|3205
1604305800000|2020-11-02 08:30:00|17757.5|17756|17759.8|17758.3|17760.8|17759.3|17756.5|17755|1853
1604306100000|2020-11-02 08:35:00|17760.8|17759.3|17761.8|17760.3|17761.8|17760.3|17759.8|17758|1353
1604306400000|2020-11-02 08:40:00|17760.8|17759.3|17757.5|17756|17760.8|17759.3|17756.8|17755.3|1456
1604306700000|2020-11-02 08:45:00|17758.5|17757|17753.5|17752|17758.5|17757|17752.5|17751|2600
1604307000000|2020-11-02 08:50:00|17752.5|17751|17751.5|17750|17752.5|17751|17750.5|17749|1737
1604307300000|2020-11-02 08:55:00|17752.5|17751|17752.5|17751|17753.5|17752|17750.2|17748.7|1734
1604307600000|2020-11-02 09:00:00|17751.9|17750.4|17746.2|17744.7|17751.9|17750.4|17743.2|17741.7|2715
1604307900000|2020-11-02 09:05:00|17745.2|17743.7|17743.2|17741.7|17747.5|17746|17742.2|17740.7|3720
1604308200000|2020-11-02 09:10:00|17742.8|17741.3|17742.2|17740.7|17744.2|17742.7|17740.2|17738.7|3470
1604308500000|2020-11-02 09:15:00|17743.2|17741.7|17742.2|17740.7|17744.2|17742.7|17742.2|17740.7|2051
1604308800000|2020-11-02 09:20:00|17741.9|17740.4|17744.3|17742.8|17744.3|17742.8|17741.3|17739.8|1727
1604309100000|2020-11-02 09:25:00|17745.3|17743.8|17745.3|17743.8|17745.3|17743.8|17743.3|17741.5|2664
1604309400000|2020-11-02 09:30:00|17744.3|17742.8|17744.3|17742.8|17746.3|17744.8|17740.3|17738.8|3475
1604309700000|2020-11-02 09:35:00|17745.3|17743.8|17746.3|17744.8|17746.3|17744.8|17743.3|17741.8|2320
1604310000000|2020-11-02 09:40:00|17745.3|17743.8|17747.3|17745.8|17748.3|17746.8|17745.3|17743.8|2755
1604310300000|2020-11-02 09:45:00|17747.9|17746.4|17744.3|17742.8|17748.3|17746.8|17743.3|17741.8|1042
1604310600000|2020-11-02 09:50:00|17743.3|17741.8|17744.3|17742.8|17746.3|17744.8|17740.3|17738.8|2426
1604310900000|2020-11-02 09:55:00|17745.3|17743.8|17746.3|17744.8|17747.3|17745.8|17742.3|17740.5|2116
1604311200000|2020-11-02 10:00:00|17745.3|17743.8|17737.4|17735.9|17746.3|17744.8|17737.4|17735.9|1863
1604311500000|2020-11-02 10:05:00|17736.4|17734.9|17740.7|17739.2|17741.7|17740.2|17734.4|17732.9|3267
1604311800000|2020-11-02 10:10:00|17741.7|17740.2|17740.7|17739.2|17741.7|17740.2|17737.7|17736.2|2112
1604312100000|2020-11-02 10:15:00|17741.7|17740.2|17742.7|17741.2|17743.7|17742.2|17740.7|17739.2|1693
1604312400000|2020-11-02 10:20:00|17742.8|17741.3|17745.5|17744|17746.5|17745|17741.8|17740.3|2835
1604312700000|2020-11-02 10:25:00|17746.5|17745|17744.8|17743.3|17746.5|17745|17743.8|17742.3|1446
1604313000000|2020-11-02 10:30:00|17745.8|17744.3|17741.8|17740.3|17745.8|17744.3|17740.8|17739.3|1144
1604313300000|2020-11-02 10:35:00|17740.8|17739.3|17746.8|17745.3|17746.8|17745.3|17740.8|17739.3|760
1604313600000|2020-11-02 10:40:00|17745.8|17744.3|17750.8|17749.3|17752.8|17751.3|17745.8|17744.3|1644
1604313900000|2020-11-02 10:45:00|17749.8|17748.3|17748.8|17747.3|17750.1|17748.3|17747.8|17746.3|1706
1604314200000|2020-11-02 10:50:00|17749.8|17748.3|17750.8|17749.3|17750.8|17749.3|17747.8|17746.3|1034
1604314500000|2020-11-02 10:55:00|17749.8|17748.3|17749|17747.5|17750|17748.5|17745.4|17743.9|2521
1604314800000|2020-11-02 11:00:00|17748.6|17747.1|17752.7|17751.2|17752.7|17751.2|17748|17746.5|2596
1604315100000|2020-11-02 11:05:00|17753.7|17752.2|17756.1|17754.6|17757.1|17755.6|17751.7|17750.2|1650
1604315400000|2020-11-02 11:10:00|17756.4|17754.9|17758.1|17756.6|17758.7|17757.2|17756.1|17754.6|2236
1604315700000|2020-11-02 11:15:00|17759.1|17757.6|17757.1|17755.6|17759.1|17757.6|17757.1|17755.6|1116
1604316000000|2020-11-02 11:20:00|17758.1|17756.6|17757.1|17755.6|17759.1|17757.6|17756.1|17754.6|2295
1604316300000|2020-11-02 11:25:00|17756.5|17755|17758.1|17756.6|17758.1|17756.6|17756.1|17754.6|3132
1604316600000|2020-11-02 11:30:00|17759.1|17757.6|17755.1|17753.6|17760.1|17758.6|17755.1|17753.6|3464
1604316900000|2020-11-02 11:35:00|17754.1|17752.6|17756.1|17754.6|17756.1|17754.6|17753.1|17751.6|905
1604317200000|2020-11-02 11:40:00|17755.5|17754|17755.1|17753.6|17757.1|17755.6|17755.1|17753.6|589
1604317500000|2020-11-02 11:45:00|17756.1|17754.6|17758.1|17756.6|17759.1|17757.6|17756.1|17754.6|922
1604317800000|2020-11-02 11:50:00|17757.1|17755.6|17756.1|17754.6|17757.1|17755.6|17756.1|17754.6|1083
1604318100000|2020-11-02 11:55:00|17755.1|17753.6|17756.1|17754.6|17756.1|17754.6|17755.1|17753.6|1074
1604318400000|2020-11-02 12:00:00|17757.1|17755.6|17759.2|17757.7|17759.5|17757.7|17757.1|17755.6|1740
1604318700000|2020-11-02 12:05:00|17758.2|17756.7|17759.2|17757.7|17759.2|17757.7|17757.2|17755.7|1043
1604319000000|2020-11-02 12:10:00|17760.2|17758.7|17756.2|17754.7|17760.2|17758.7|17755.2|17753.7|1473
1604319300000|2020-11-02 12:15:00|17757.2|17755.7|17757.2|17755.7|17757.2|17755.7|17755.2|17753.7|836
1604319600000|2020-11-02 12:20:00|17756.2|17754.7|17755.2|17753.7|17757.2|17755.7|17755.2|17753.7|2318
1604319900000|2020-11-02 12:25:00|17754.9|17753.4|17749.9|17748.4|17754.9|17753.4|17748.9|17747.4|1123
1604320200000|2020-11-02 12:30:00|17748.9|17747.4|17749.9|17748.4|17751.9|17750.4|17748.9|17747.4|2436
1604320500000|2020-11-02 12:35:00|17748.9|17747.4|17749.9|17748.4|17750.9|17749.4|17748.9|17747.4|1666
1604320800000|2020-11-02 12:40:00|17750.9|17749.4|17750.9|17749.4|17751.9|17750.4|17749.9|17748.4|834
1604321100000|2020-11-02 12:45:00|17749.9|17748.4|17752.9|17751.4|17752.9|17751.4|17749.9|17748.4|544
1604321400000|2020-11-02 12:50:00|17753.3|17751.8|17756.2|17754.7|17757.2|17755.7|17752.9|17751.4|2083
1604321700000|2020-11-02 12:55:00|17756.6|17755.1|17752.9|17751.4|17757.2|17755.7|17752.3|17750.8|1348
1604322000000|2020-11-02 13:00:00|17753.3|17750.8|17753.3|17751.8|17753.6|17752.1|17751.3|17749.5|558
1604322300000|2020-11-02 13:05:00|17754.3|17752.8|17755.3|17753.8|17755.3|17753.8|17753.3|17751.8|1704
1604322600000|2020-11-02 13:10:00|17754.3|17752.8|17752.3|17750.8|17756.3|17754.8|17752.3|17750.8|1873
1604322900000|2020-11-02 13:15:00|17752.7|17751.2|17753.3|17751.8|17756.3|17754.8|17752.3|17750.8|2706
1604323200000|2020-11-02 13:20:00|17754.3|17752.8|17754.3|17752.8|17755.3|17753.8|17752.3|17750.8|2317
1604323500000|2020-11-02 13:25:00|17753.3|17751.8|17756.3|17754.8|17756.3|17754.8|17753.3|17751.8|1542
1604323800000|2020-11-02 13:30:00|17757.3|17755.8|17756.3|17754.8|17758.3|17756.8|17756.3|17754.5|1875
1604324100000|2020-11-02 13:35:00|17755.3|17753.8|17753.3|17751.8|17755.3|17753.8|17749.3|17747.8|2784
1604324400000|2020-11-02 13:40:00|17754.3|17752.8|17754.3|17752.8|17756.3|17754.8|17753.3|17751.8|1507
1604324700000|2020-11-02 13:45:00|17755.3|17753.8|17758.3|17756.8|17758.3|17756.8|17755.3|17753.8|1636
1604325000000|2020-11-02 13:50:00|17759|17757.5|17761|17759.5|17761.4|17759.9|17759|17757.5|1616
1604325300000|2020-11-02 13:55:00|17760.7|17759.2|17763.4|17761.9|17764.4|17762.9|17758.7|17756.9|1982
1604325600000|2020-11-02 14:00:00|17763|17761.5|17762.4|17760.9|17764.4|17762.9|17761.4|17759.9|2616
1604325900000|2020-11-02 14:05:00|17763.4|17761.9|17761.4|17759.9|17763.4|17761.9|17759.4|17757.9|3108
1604326200000|2020-11-02 14:10:00|17760.4|17758.9|17762.4|17760.9|17763.4|17761.9|17759.4|17757.6|1579
1604326500000|2020-11-02 14:15:00|17761.4|17759.9|17763.4|17761.9|17764.4|17762.9|17760.4|17758.9|1413
1604326800000|2020-11-02 14:20:00|17764.4|17762.9|17762.4|17760.9|17765.4|17763.9|17762.4|17760.9|1918
1604327100000|2020-11-02 14:25:00|17763.4|17761.9|17761.4|17759.9|17763.4|17761.9|17760.4|17758.6|1862
1604327400000|2020-11-02 14:30:00|17761|17759.5|17761.4|17759.9|17762.7|17760.9|17758.4|17756.9|2513
1604327700000|2020-11-02 14:35:00|17761.8|17760.3|17764.4|17762.9|17765.7|17764.2|17761.4|17759.9|5203
1604328000000|2020-11-02 14:40:00|17765.4|17763.9|17770.1|17768.6|17771.1|17769.6|17764.4|17762.6|3031
1604328300000|2020-11-02 14:45:00|17769.1|17767.6|17767.5|17766|17770.8|17769.3|17766.8|17765.3|3738
1604328600000|2020-11-02 14:50:00|17768.1|17766.6|17767.8|17766.3|17768.8|17767.3|17766.8|17765.3|3688
1604328900000|2020-11-02 14:55:00|17768.8|17767.3|17769.1|17767.6|17770.1|17768.6|17768.8|17767.3|2314
1604329200000|2020-11-02 15:00:00|17763.1|17761.6|17764.5|17763|17768.1|17766.6|17759.5|17758|5772
1604329500000|2020-11-02 15:05:00|17763.5|17762|17768.1|17766.6|17768.1|17766.6|17762.5|17760.7|3146
1604329800000|2020-11-02 15:10:00|17769.1|17767.6|17770.1|17768.6|17770.1|17768.6|17767.1|17765.6|1820
1604330100000|2020-11-02 15:15:00|17769.8|17768.3|17765.8|17764.3|17772.4|17770.6|17764.5|17763|3510
1604330400000|2020-11-02 15:20:00|17767.1|17765.6|17769.1|17767.6|17771.1|17769.6|17765.8|17764.3|1702
1604330700000|2020-11-02 15:25:00|17769.5|17768|17772.1|17770.6|17772.1|17770.6|17769.1|17767.3|2087
1604331000000|2020-11-02 15:30:00|17773.1|17771.6|17775.1|17773.6|17776.1|17774.6|17772.1|17770.6|4001
1604331300000|2020-11-02 15:35:00|17776.1|17774.6|17772.2|17770.7|17776.2|17774.7|17772.2|17770.7|3396
1604331600000|2020-11-02 15:40:00|17773.2|17771.7|17773.2|17771.7|17775.2|17773.7|17773.2|17771.7|1781
1604331900000|2020-11-02 15:45:00|17774.2|17772.7|17774.2|17772.7|17775.2|17773.7|17772.2|17770.7|911
1604332200000|2020-11-02 15:50:00|17773.8|17772.3|17773.2|17771.7|17775.5|17773.7|17772.2|17770.4|2577
1604332500000|2020-11-02 15:55:00|17774.5|17773|17776.2|17774.7|17776.2|17774.7|17773.2|17771.7|1028
1604332800000|2020-11-02 16:00:00|17777.2|17775.7|17775.2|17773.7|17777.2|17775.7|17774.2|17772.4|4180
1604333100000|2020-11-02 16:05:00|17774.6|17773.1|17769.2|17767.7|17775.2|17773.7|17769.2|17767.7|3109
1604333400000|2020-11-02 16:10:00|17770.2|17768.7|17770.2|17768.7|17771.5|17769.7|17768.9|17767.4|5954
1604333700000|2020-11-02 16:15:00|17771.2|17769.7|17774.2|17772.7|17777.2|17775.7|17770.2|17768.7|5192
1604334000000|2020-11-02 16:20:00|17774.6|17773.1|17774.2|17772.7|17776.2|17774.7|17772.2|17770.7|6526
1604334300000|2020-11-02 16:25:00|17775.2|17773.7|17778.2|17776.7|17779.2|17777.7|17774.2|17772.7|2078
1604334600000|2020-11-02 16:30:00|17777.9|17776.4|17780.3|17778.8|17781.3|17779.8|17777.2|17775.7|3013
1604334900000|2020-11-02 16:35:00|17781.3|17779.8|17779.6|17778.1|17782.9|17781.4|17778.6|17777.1|4015
1604335200000|2020-11-02 16:40:00|17778.6|17777.1|17777.3|17775.8|17778.9|17777.1|17776.9|17775.4|1749
1604335500000|2020-11-02 16:45:00|17776.3|17774.8|17778.6|17776.1|17778.9|17777.4|17776.3|17774.8|1098
1604335800000|2020-11-02 16:50:00|17777.3|17777.1|17777.3|17775.8|17777.9|17777.1|17776.3|17774.8|1215
1604336100000|2020-11-02 16:55:00|17776.9|17775.4|17779.6|17778.1|17780.6|17779.1|17775.3|17773.8|1011
1604336400000|2020-11-02 17:00:00|17780|17778.5|17778.6|17777.1|17780.6|17779.1|17777.3|17775.8|647
1604336700000|2020-11-02 17:05:00|17778.2|17776.7|17775.3|17773.8|17778.6|17777.1|17774.3|17772.8|2505
1604337000000|2020-11-02 17:10:00|17774.3|17772.8|17776.3|17774.8|17776.6|17774.8|17774.3|17772.8|1226
1604337300000|2020-11-02 17:15:00|17776.6|17773.8|17776.3|17774.8|17776.6|17774.8|17774.3|17772.8|320
1604337600000|2020-11-02 17:20:00|17775.3|17773.8|17775.3|17773.8|17777.3|17775.8|17774.3|17772.8|554
1604337900000|2020-11-02 17:25:00|17774.3|17772.8|17772.4|17770.9|17775.3|17773.8|17772.4|17770.9|370
1604338200000|2020-11-02 17:30:00|17772.7|17771.2|17772.4|17770.9|17773.4|17771.9|17772.4|17770.9|485
1604338500000|2020-11-02 17:35:00|17771.4|17769.9|17771.4|17769.9|17772.4|17770.9|17771.4|17769.9|341
1604338800000|2020-11-02 17:40:00|17772|17770.5|17772.4|17770.9|17773.4|17771.9|17771.4|17769.9|545
1604339100000|2020-11-02 17:45:00|17771.4|17769.9|17772.4|17770.9|17773.4|17771.9|17771.4|17769.9|658
1604339400000|2020-11-02 17:50:00|17771.4|17769.9|17770.4|17768.9|17771.4|17769.9|17769.4|17767.6|418
1604339700000|2020-11-02 17:55:00|17771.4|17769.9|17770.4|17768.9|17771.4|17769.9|17770.4|17768.2|468
1604340000000|2020-11-02 18:00:00|17769.4|17767.9|17773.4|17771.9|17773.4|17771.9|17769.4|17767.9|741
1604340300000|2020-11-02 18:05:00|17774.4|17772.9|17773.4|17771.9|17775.4|17773.9|17773.4|17771.9|627
1604340600000|2020-11-02 18:10:00|17774.7|17772.2|17777.4|17775.9|17777.4|17775.9|17773.4|17771.6|240
1604340900000|2020-11-02 18:15:00|17778.4|17776.9|17778.4|17776.9|17779.4|17777.9|17778.4|17776.9|196
1604341200000|2020-11-02 18:20:00|17779.8|17777.3|17776.5|17775|17779.8|17777.9|17775.5|17774|504
1604341500000|2020-11-02 18:25:00|17777.5|17776|17775.5|17774|17777.8|17776|17775.5|17773.5|323
1604341800000|2020-11-02 18:30:00|17776.5|17774.3|17775.5|17774|17777.5|17776|17774.5|17773|254
1604342100000|2020-11-02 18:35:00|17776.5|17775|17778.5|17777|17778.5|17777|17776.5|17774.7|68
1604342400000|2020-11-02 18:40:00|17778.1|17776.6|17778.5|17777|17779.5|17778|17777.5|17775.7|88
1604342700000|2020-11-02 18:45:00|17778.2|17776.7|17778.5|17777|17778.5|17777|17777.5|17776|71
1604343000000|2020-11-02 18:50:00|17779.5|17778|17778.5|17777|17779.8|17778|17778.5|17777|174
1604343300000|2020-11-02 18:55:00|17778.9|17777.4|17778.5|17777|17779.8|17777.4|17777.5|17776|153
1604343600000|2020-11-02 19:00:00|17779.5|17778|17778.5|17777|17779.8|17778|17778.5|17776.7|122
1604343900000|2020-11-02 19:05:00|17778.9|17777.4|17779.5|17778|17780.5|17779|17778.5|17777|184
1604344200000|2020-11-02 19:10:00|17778.8|17777.3|17778.5|17777|17779.5|17778|17778.5|17777|118
1604344500000|2020-11-02 19:15:00|17779.5|17777.7|17778.6|17777.1|17779.9|17778.1|17777.6|17776.1|176
1604344800000|2020-11-02 19:20:00|17779.6|17778.1|17779.6|17778.1|17779.9|17778.1|17778.6|17776.8|132
1604345100000|2020-11-02 19:25:00|17778.9|17777.1|17779.6|17778.1|17779.9|17778.1|17778.6|17776.8|246
1604345400000|2020-11-02 19:30:00|17778.6|17777.1|17777.6|17776.1|17778.6|17777.1|17777.6|17776.1|164
1604345700000|2020-11-02 19:35:00|17778.6|17776.4|17777.6|17776.1|17778.6|17776.4|17776.6|17775.1|138
1604346000000|2020-11-02 19:40:00|17777.2|17775.7|17778.6|17777.1|17778.6|17777.1|17776.6|17775.1|213
1604346300000|2020-11-02 19:45:00|17777.6|17776.1|17775.6|17774.1|17777.6|17776.1|17775.6|17774.1|234
1604346600000|2020-11-02 19:50:00|17775.9|17774.4|17775.6|17773.1|17776.6|17775.1|17774.6|17772.8|329
1604346900000|2020-11-02 19:55:00|17774.6|17774.1|17776.6|17775.1|17776.6|17775.1|17774.6|17773.1|285
1604347200000|2020-11-02 20:00:00|17775.6|17774.1|17777.6|17776.1|17777.6|17776.1|17774.6|17773.1|388
1604347500000|2020-11-02 20:05:00|17776.6|17775.1|17776.6|17775.1|17777.6|17776.1|17776.6|17775.1|114
1604347800000|2020-11-02 20:10:00|17776.7|17775.2|17777.7|17776.2|17777.7|17776.2|17776.7|17774.8|97
1604348100000|2020-11-02 20:15:00|17776.7|17775.2|17776.7|17775.2|17777.7|17776.2|17776.7|17775.2|235
1604348400000|2020-11-02 20:20:00|17775.7|17774.2|17775.7|17774.2|17776.7|17775.2|17774.7|17773.2|270
1604348700000|2020-11-02 20:25:00|17776.3|17774.8|17774.7|17773.2|17777|17775.2|17774.7|17772.5|207
1604349000000|2020-11-02 20:30:00|17775.7|17774.2|17773.7|17772.2|17775.7|17774.2|17773.7|17771.9|113
1604349300000|2020-11-02 20:35:00|17774.7|17773.2|17773.7|17772.2|17774.7|17773.2|17773.7|17772.2|63
1604349600000|2020-11-02 20:40:00|17774.1|17772.6|17772.7|17771.2|17774.7|17773.2|17772.7|17771.2|190
1604349900000|2020-11-02 20:45:00|17773.7|17772.2|17773.7|17771.2|17773.7|17772.2|17771.7|17770.2|365
1604350200000|2020-11-02 20:50:00|17772.7|17770.9|17772.7|17771.2|17773.7|17772.2|17771.7|17769.9|407
1604350500000|2020-11-02 20:55:00|17771.7|17770.2|17771.7|17770.2|17773.7|17772.2|17769.7|17768.2|794
1604387100000|2020-11-03 07:05:00|17775.8|17774.3|17776.8|17775.3|17776.8|17775.3|17773.8|17772.3|609
1604387400000|2020-11-03 07:10:00|17776.9|17775.4|17773.9|17772.4|17776.9|17775.4|17772.9|17771.4|633
1604387700000|2020-11-03 07:15:00|17774.9|17773.4|17770.9|17769.4|17776.9|17774.4|17769.9|17768.4|607
1604388000000|2020-11-03 07:20:00|17769.9|17768.4|17769.9|17768.4|17772.9|17771.4|17769.9|17767.9|941
1604388300000|2020-11-03 07:25:00|17768.9|17767.4|17766.9|17765.4|17770.9|17769.4|17765.9|17764.4|1264
1604388600000|2020-11-03 07:30:00|17767.9|17764.4|17765.9|17764.4|17767.9|17766.4|17765.9|17764.4|912
1604388900000|2020-11-03 07:35:00|17766.9|17765.4|17765.3|17763.8|17766.9|17765.4|17763.3|17761.8|890
1604389200000|2020-11-03 07:40:00|17766.3|17764.8|17764.3|17762.8|17767.3|17765.8|17762.3|17760.5|1472
1604389500000|2020-11-03 07:45:00|17765.3|17763.8|17764.3|17762.8|17765.3|17763.8|17763.3|17761.8|718
1604389800000|2020-11-03 07:50:00|17764.7|17763.2|17764.3|17762.8|17765.3|17763.8|17762.3|17760.8|545
1604390100000|2020-11-03 07:55:00|17763.3|17761.8|17762.3|17760.8|17765.3|17763.8|17762.3|17760.8|1177
1604390400000|2020-11-03 08:00:00|17762.9|17761.4|17757.3|17755.8|17764.3|17762.8|17755.3|17753.8|3620
1604390700000|2020-11-03 08:05:00|17756.3|17754.8|17763.3|17761.8|17764.3|17762.8|17755.3|17753.8|1962
1604391000000|2020-11-03 08:10:00|17762.3|17760.8|17762.3|17760.8|17764.3|17762.8|17761.3|17759.8|1708
1604391300000|2020-11-03 08:15:00|17763.3|17761.8|17757.4|17755.9|17763.4|17761.9|17756.4|17754.9|1667
1604391600000|2020-11-03 08:20:00|17756.4|17754.9|17756.4|17754.9|17757.4|17755.9|17754.4|17752.9|1155
1604391900000|2020-11-03 08:25:00|17756|17754.5|17753.4|17751.9|17756.4|17754.9|17753.4|17751.9|1221
1604392200000|2020-11-03 08:30:00|17754.4|17752.9|17754.8|17753.3|17756.4|17754.9|17750.8|17749.3|3101
1604392500000|2020-11-03 08:35:00|17755.8|17754.3|17755.1|17753.6|17757.1|17755.6|17753.1|17751.6|1473
1604392800000|2020-11-03 08:40:00|17754.1|17752.6|17750.8|17749.3|17755.1|17753.6|17749.8|17748.3|2563
1604393100000|2020-11-03 08:45:00|17749.8|17748.3|17757.8|17756.3|17757.8|17756.3|17749.8|17748.3|2761
1604393400000|2020-11-03 08:50:00|17758.1|17756.6|17754.8|17753.3|17758.8|17757.3|17754.8|17753.3|2361
1604393700000|2020-11-03 08:55:00|17755.4|17753.9|17755.8|17754.3|17755.8|17754.3|17753.8|17752.3|1670
1604394000000|2020-11-03 09:00:00|17754.8|17753.3|17757.8|17756.3|17758.8|17757.3|17753.8|17752.3|1066
1604394300000|2020-11-03 09:05:00|17758.2|17756.7|17756.1|17754.6|17760.1|17758.6|17755.1|17753.6|2747
1604394600000|2020-11-03 09:10:00|17756.5|17755|17756.1|17754.6|17758.1|17756.6|17754.1|17752.6|2492
1604394900000|2020-11-03 09:15:00|17755.1|17753.6|17756.2|17754.7|17757.5|17755.7|17754.1|17752.6|2943
1604395200000|2020-11-03 09:20:00|17756.5|17754|17751.9|17750.4|17756.5|17754|17750.9|17749.4|2682
1604395500000|2020-11-03 09:25:00|17751.5|17750|17747.9|17746.4|17751.5|17750|17747.9|17746.4|5153
1604395800000|2020-11-03 09:30:00|17746.9|17745.4|17745.3|17743.8|17746.9|17745.4|17741.9|17740.4|7792
1604396100000|2020-11-03 09:35:00|17744.3|17742.8|17749.3|17747.8|17749.3|17747.8|17743.3|17741.8|4167
1604396400000|2020-11-03 09:40:00|17750.3|17748.8|17751.6|17750.1|17751.6|17750.1|17750.3|17748.8|2818
1604396700000|2020-11-03 09:45:00|17750.6|17749.1|17750.9|17749.4|17752.6|17751.1|17749.6|17748.1|1721
1604397000000|2020-11-03 09:50:00|17751.9|17750.4|17753.9|17752.4|17755.9|17754.4|17751.9|17750.4|2356
1604397300000|2020-11-03 09:55:00|17754.9|17753.4|17754.9|17753.4|17756.9|17755.4|17752.9|17751.4|2172
1604397600000|2020-11-03 10:00:00|17753.9|17752.4|17752.9|17751.4|17757.9|17756.4|17751.9|17750.4|3561
1604397900000|2020-11-03 10:05:00|17753.5|17752|17749.9|17748.4|17753.5|17752|17749.9|17748.4|1425
1604398200000|2020-11-03 10:10:00|17750.9|17749.4|17752.9|17751.4|17753.6|17752.1|17749.9|17748.1|2646
1604398500000|2020-11-03 10:15:00|17751.9|17750.4|17753|17751.5|17755.9|17754.4|17750.9|17749.4|2920
1604398800000|2020-11-03 10:20:00|17752|17750.5|17753|17751.5|17754|17752.5|17750|17748.1|2085
1604399100000|2020-11-03 10:25:00|17752.6|17751.1|17751|17749.5|17754|17752.5|17751|17749.5|1747
1604399400000|2020-11-03 10:30:00|17750.4|17748.9|17751|17749.5|17751|17749.5|17749|17747.5|2579
1604399700000|2020-11-03 10:35:00|17752|17750.5|17751|17749.5|17753|17751.5|17750|17748.5|3308
1604400000000|2020-11-03 10:40:00|17750|17748.5|17747.7|17746.2|17752|17750.5|17747.7|17746.2|2775
1604400300000|2020-11-03 10:45:00|17747.1|17745.6|17744.4|17742.9|17748.7|17747.2|17742.4|17740.9|5167
1604400600000|2020-11-03 10:50:00|17743.4|17741.9|17740.4|17738.9|17743.7|17742.2|17739.8|17738.3|2597
1604400900000|2020-11-03 10:55:00|17739.4|17737.9|17742.4|17740.9|17743.4|17741.9|17739.4|17737.9|2283
1604401200000|2020-11-03 11:00:00|17742|17740.5|17738.4|17736.9|17742|17740.5|17737.4|17735.9|3001
1604401500000|2020-11-03 11:05:00|17739.4|17737.9|17731.8|17730.3|17739.4|17737.9|17730.2|17728.7|4471
1604401800000|2020-11-03 11:10:00|17731.5|17730|17728.8|17727.3|17732.4|17730.9|17728.8|17727.3|4978
1604402100000|2020-11-03 11:15:00|17729.8|17728.3|17731.8|17730.3|17731.8|17730.3|17728.8|17727.3|1802
1604402400000|2020-11-03 11:20:00|17730.8|17729.3|17730.8|17729.3|17731.8|17730.3|17729.8|17728.3|1535
1604402700000|2020-11-03 11:25:00|17731.8|17730.3|17732.8|17731.3|17732.8|17731.3|17730.8|17729.3|3386
1604403000000|2020-11-03 11:30:00|17731.8|17730.3|17732.2|17730.7|17734.5|17733|17731.8|17730.3|3395
1604403300000|2020-11-03 11:35:00|17733.2|17731.7|17734.2|17732.7|17736.5|17735|17732.2|17730.7|3624
1604403600000|2020-11-03 11:40:00|17733.2|17731.7|17733.2|17731.7|17733.2|17731.7|17732.2|17730.7|2933
1604403900000|2020-11-03 11:45:00|17732.2|17730.7|17733.2|17731.7|17734.2|17732.7|17732.2|17730.7|1131
1604404200000|2020-11-03 11:50:00|17734.2|17732.7|17738.5|17737|17738.5|17737|17734.2|17732.7|1799
1604404500000|2020-11-03 11:55:00|17739.5|17738|17738.5|17737|17740.5|17739|17738.1|17736.6|2565
1604404800000|2020-11-03 12:00:00|17739.5|17738|17739.5|17738|17739.5|17738|17737.5|17736|1990
1604405100000|2020-11-03 12:05:00|17738.5|17737|17740.5|17739|17740.5|17739|17738.5|17737|2139
1604405400000|2020-11-03 12:10:00|17741.5|17740|17744.5|17743|17744.5|17743|17741.5|17740|2826
1604405700000|2020-11-03 12:15:00|17745.5|17744|17749.2|17747.7|17750.9|17749.4|17745.5|17744|4263
1604406000000|2020-11-03 12:20:00|17749.5|17747|17748.6|17747.1|17749.9|17748.4|17747.6|17745.7|1442
1604406300000|2020-11-03 12:25:00|17749.9|17748.4|17752.6|17751.1|17752.6|17751.1|17748.6|17747.1|2312
1604406600000|2020-11-03 12:30:00|17751.6|17750.1|17755.2|17753.7|17757.2|17755.7|17751.6|17750.1|2847
1604406900000|2020-11-03 12:35:00|17756.2|17754.7|17754.2|17752.7|17756.2|17754.7|17753.2|17751.7|2101
1604407200000|2020-11-03 12:40:00|17753.2|17751.7|17754.2|17752.7|17755.2|17753.7|17753.2|17751.7|1794
1604407500000|2020-11-03 12:45:00|17755.2|17753.7|17756.2|17754.7|17756.2|17754.7|17754.2|17752.7|2729
1604407800000|2020-11-03 12:50:00|17755.8|17754.3|17758.2|17756.7|17760.5|17759|17755.2|17753.4|3090
1604408100000|2020-11-03 12:55:00|17758.6|17757.1|17759.2|17757.7|17760.6|17758.7|17758.2|17756.7|2394
1604408400000|2020-11-03 13:00:00|17760.2|17758.7|17760.3|17758.8|17760.3|17758.8|17758.2|17756.7|1651
1604408700000|2020-11-03 13:05:00|17760.6|17759.1|17761.3|17759.8|17762.3|17760.8|17760.3|17758.8|1549
1604409000000|2020-11-03 13:10:00|17762.3|17760.8|17762.3|17760.8|17762.3|17760.8|17762.3|17760.8|563
1604409300000|2020-11-03 13:15:00|17764.3|17762.8|17763.3|17761.8|17764.3|17762.8|17762.3|17760.8|1918
1604409600000|2020-11-03 13:20:00|17762.3|17760.8|17763.3|17761.8|17764.3|17762.8|17757.3|17755.8|3986
1604409900000|2020-11-03 13:25:00|17762.3|17760.8|17763.3|17761.8|17766.3|17764.8|17762.3|17760.8|3532
1604410200000|2020-11-03 13:30:00|17763.6|17762.1|17764.3|17762.8|17764.6|17763.1|17761.2|17759.7|2963
1604410500000|2020-11-03 13:35:00|17765.3|17763.8|17763.3|17761.8|17766.3|17764.8|17763.3|17761.8|2491
1604410800000|2020-11-03 13:40:00|17762.3|17760.8|17759.3|17757.8|17763.3|17761.8|17758.3|17756.8|2395
1604411100000|2020-11-03 13:45:00|17760.3|17758.8|17757.3|17755.8|17760.3|17758.8|17756.3|17754.8|3424
1604411400000|2020-11-03 13:50:00|17758.3|17756.8|17762.3|17760.8|17762.3|17760.8|17757.3|17755.8|1957
1604411700000|2020-11-03 13:55:00|17762.7|17761.2|17764.4|17762.9|17764.4|17762.9|17761.3|17759.8|2223
1604412000000|2020-11-03 14:00:00|17763.4|17761.9|17761.4|17759.9|17764.4|17762.9|17760.4|17758.9|2251
1604412300000|2020-11-03 14:05:00|17760.4|17758.9|17761.4|17759.9|17762.4|17760.9|17757.4|17755.9|3745
1604412600000|2020-11-03 14:10:00|17760.7|17759.2|17758.4|17756.9|17761.4|17759.9|17758.4|17756.9|1401
1604412900000|2020-11-03 14:15:00|17759.4|17757.9|17760.4|17758.9|17761.4|17759.9|17758.4|17756.9|1380
1604413200000|2020-11-03 14:20:00|17760.8|17759.3|17762.4|17760.9|17762.4|17760.9|17759.4|17757.9|1936
1604413500000|2020-11-03 14:25:00|17761.4|17759.9|17761.4|17759.9|17762.8|17761.3|17760.4|17758.9|1665
1604413800000|2020-11-03 14:30:00|17761.1|17759.6|17757.4|17755.9|17761.4|17759.9|17756.4|17754.9|2255
1604414100000|2020-11-03 14:35:00|17758.4|17756.9|17760.4|17758.9|17761.4|17759.9|17757.4|17755.9|1222
1604414400000|2020-11-03 14:40:00|17760|17758.5|17758.4|17756.9|17760.4|17758.9|17758.4|17756.9|2918
1604414700000|2020-11-03 14:45:00|17757.4|17755.9|17752.8|17751.3|17758.4|17756.9|17752.8|17751.3|3585
1604415000000|2020-11-03 14:50:00|17751.8|17750.3|17753.8|17752.3|17755.1|17753.6|17750.8|17749.3|4195
1604415300000|2020-11-03 14:55:00|17755.1|17753.6|17756.1|17754.6|17757.1|17755.6|17753.8|17752.3|1718
1604415600000|2020-11-03 15:00:00|17757.1|17755.6|17753.2|17751.7|17758.2|17756.7|17753.2|17751.7|1086
1604415900000|2020-11-03 15:05:00|17754.2|17752.7|17755.9|17754.4|17755.9|17754.4|17752.8|17751.3|2382
1604416200000|2020-11-03 15:10:00|17756.9|17755.4|17758.9|17757.4|17759.9|17758.4|17755.9|17754.4|2848
1604416500000|2020-11-03 15:15:00|17757.9|17756.4|17758.9|17757.4|17759.9|17758.4|17756.9|17755.4|2668
1604416800000|2020-11-03 15:20:00|17759.5|17758|17752.9|17751.4|17759.9|17758.4|17752.9|17751.4|2319
1604417100000|2020-11-03 15:25:00|17751.9|17750.4|17752.9|17751.4|17757.9|17756.4|17751.9|17750.4|2028
1604417400000|2020-11-03 15:30:00|17752.6|17751.1|17757.9|17756.4|17758.9|17757.4|17752.6|17751.1|2937
1604417700000|2020-11-03 15:35:00|17758.9|17757.4|17758.9|17757.4|17758.9|17757.4|17756.9|17755.4|1963
1604418000000|2020-11-03 15:40:00|17759.9|17758.4|17763.9|17762.4|17765.5|17764|17758.9|17757.4|3701
1604418300000|2020-11-03 15:45:00|17762.9|17761.4|17761.9|17760.4|17763.2|17761.4|17759.9|17758.4|4864
1604418600000|2020-11-03 15:50:00|17760.9|17759.4|17755.9|17754.4|17762.9|17761.4|17755.9|17754.4|2491
1604418900000|2020-11-03 15:55:00|17754.9|17753.4|17753.9|17752.4|17756.9|17755.4|17751.9|17750.4|4837
1604419200000|2020-11-03 16:00:00|17752.9|17751.4|17751.3|17749.8|17753.9|17752.4|17749.9|17748.1|4812
1604419500000|2020-11-03 16:05:00|17750.7|17749.2|17748.3|17746.8|17753.3|17751.8|17748.3|17746.8|4414
1604419800000|2020-11-03 16:10:00|17749.3|17747.8|17748.3|17746.8|17750.7|17749.2|17746.3|17744.8|5065
1604420100000|2020-11-03 16:15:00|17749.3|17747.8|17751.4|17749.9|17753.7|17751.9|17749.3|17747.8|6557
1604420400000|2020-11-03 16:20:00|17750.4|17748.9|17747.4|17745.9|17750.4|17748.9|17747.4|17745.9|2694
1604420700000|2020-11-03 16:25:00|17746.4|17744.9|17749.4|17747.9|17750.4|17748.9|17746.4|17744.9|3189
1604421000000|2020-11-03 16:30:00|17750|17748.5|17753.4|17751.9|17753.4|17751.9|17750|17748.5|2692
1604421300000|2020-11-03 16:35:00|17752.4|17750.9|17750.4|17748.9|17752.4|17750.9|17749.7|17748.2|1836
1604421600000|2020-11-03 16:40:00|17750.8|17749.3|17751.4|17749.9|17753.4|17751.9|17750.4|17748.9|2229
1604421900000|2020-11-03 16:45:00|17752.4|17750.9|17750.4|17748.9|17752.4|17750.9|17750.4|17748.9|1284
1604422200000|2020-11-03 16:50:00|17749.7|17747.9|17751.4|17749.9|17752.4|17750.9|17749.4|17747.9|1933
1604422500000|2020-11-03 16:55:00|17752.4|17750.9|17749.4|17747.9|17752.4|17750.9|17748.4|17746.9|2555
1604422800000|2020-11-03 17:00:00|17748.4|17746.9|17749.4|17747.9|17749.4|17747.9|17748.4|17746.9|1019
1604423100000|2020-11-03 17:05:00|17748.8|17747.3|17748.4|17746.9|17749.7|17747.9|17747.4|17745.9|1244
1604423400000|2020-11-03 17:10:00|17748.1|17746.6|17748.5|17747|17748.8|17747|17746.5|17744.6|579
1604423700000|2020-11-03 17:15:00|17747.5|17746|17747.5|17746|17747.5|17746|17746.5|17745|324
1604424000000|2020-11-03 17:20:00|17746.5|17745|17743.5|17742|17747.8|17746|17743.5|17742|503
1604424300000|2020-11-03 17:25:00|17742.5|17741|17744.5|17743|17745.5|17744|17742.5|17741|622
1604424600000|2020-11-03 17:30:00|17743.5|17742|17744.5|17743|17745.8|17744|17743.5|17742|653
1604424900000|2020-11-03 17:35:00|17743.5|17742|17744.5|17743|17745.5|17744|17743.5|17742|1005
1604425200000|2020-11-03 17:40:00|17745.5|17744|17744.5|17743|17745.5|17744|17744.5|17743|388
1604425500000|2020-11-03 17:45:00|17743.5|17742|17745.5|17744|17745.8|17744|17743.5|17742|494
1604425800000|2020-11-03 17:50:00|17746.1|17744.6|17748.5|17746|17748.5|17746|17745.5|17744|408
1604426100000|2020-11-03 17:55:00|17747.8|17746.3|17749.5|17748|17750.5|17749|17746.5|17744.7|833
1604426400000|2020-11-03 18:00:00|17748.5|17747|17748.5|17747|17749.8|17748|17747.5|17746|460
1604426700000|2020-11-03 18:05:00|17747.5|17746|17750.6|17749.1|17751.6|17750.1|17747.5|17745.7|606
1604427000000|2020-11-03 18:10:00|17751.6|17750.1|17749.6|17748.1|17752.6|17751.1|17748.6|17747.1|890
1604427300000|2020-11-03 18:15:00|17750.6|17749.1|17749.6|17748.1|17750.6|17749.1|17748.6|17747.1|417
1604427600000|2020-11-03 18:20:00|17750.6|17748.8|17750.6|17749.1|17750.9|17749.1|17749.6|17747.8|415
1604427900000|2020-11-03 18:25:00|17751.6|17750.1|17751.6|17750.1|17751.6|17750.1|17750.6|17749.1|547
1604428200000|2020-11-03 18:30:00|17751.2|17749.7|17750.6|17749.1|17752.6|17751.1|17750.6|17749.1|278
1604428500000|2020-11-03 18:35:00|||||||||174
1604428800000|2020-11-03 18:40:00|17751|17749.5|17751.6|17750.1|17751.6|17750.1|17750.6|17749.1|492
1604429100000|2020-11-03 18:45:00|17752.6|17751.1|17753.6|17752.1|17753.9|17752.1|17752.6|17750.8|124
1604429400000|2020-11-03 18:50:00|17753.3|17751.1|17753.6|17752.1|17753.6|17752.1|17752.6|17751.1|312
1604429700000|2020-11-03 18:55:00|17753.9|17751.4|17752|17750.5|17753.9|17752.1|17751.6|17749.8|207
1604430000000|2020-11-03 19:00:00|17753|17751.5|17752|17750.5|17753.3|17751.5|17751|17749.5|182
1604430300000|2020-11-03 19:05:00|17751.5|17749.5|17754|17751.5|17754|17751.5|17751.5|17749.5|33
1604430600000|2020-11-03 19:10:00|17753|17751.8|17752|17750.5|17754|17751.8|17752|17750.5|169
1604430900000|2020-11-03 19:15:00|17751|17749.5|17752|17750.5|17752|17750.5|17751|17749.5|41
1604431200000|2020-11-03 19:20:00|17751.7|17749.5|17752|17750.5|17752.2|17750.5|17751|17749.5|95
1604431500000|2020-11-03 19:25:00|||||||||99
1604431800000|2020-11-03 19:30:00|17751|17749.5|17751|17749.5|17752|17749.8|17750|17748.5|76
1604432100000|2020-11-03 19:35:00|17751.6|17750.1|17752|17750.5|17752.3|17750.5|17751.6|17749.5|44
1604432400000|2020-11-03 19:40:00|17752.3|17750.8|17753|17751.5|17753|17751.5|17752.3|17750.5|21
1604432700000|2020-11-03 19:45:00|17752|17750.5|17753|17751.5|17753|17751.5|17752|17750.2|171
1604433000000|2020-11-03 19:50:00|17753.7|17751.2|17754.1|17752.6|17754.4|17752.6|17753|17751.2|203
1604433300000|2020-11-03 19:55:00|17753.7|17751.2|17752.1|17750.6|17754.1|17752.6|17751.1|17749.6|184
1604433600000|2020-11-03 20:00:00|17751.4|17749.6|17752.1|17750.6|17753.1|17751.6|17751.1|17749.3|110
1604433900000|2020-11-03 20:05:00|17753.1|17751.6|17755.1|17752.6|17755.1|17752.6|17752.1|17750.3|189
1604434200000|2020-11-03 20:10:00|17754.8|17752.3|17753.1|17750.6|17755.1|17752.9|17752.1|17750.3|168
1604434500000|2020-11-03 20:15:00|17752.8|17750.3|17751.1|17749.6|17753.1|17750.9|17751.1|17749.3|129
1604434800000|2020-11-03 20:20:00|17751.4|17748.9|17752.1|17750.6|17752.1|17750.6|17750.1|17748.6|42
1604435100000|2020-11-03 20:25:00|17751.1|17749.6|17752.1|17750.6|17752.4|17750.6|17751.1|17749.6|93
1604435400000|2020-11-03 20:30:00|17752.8|17750.3|17749.1|17747.6|17753.1|17750.9|17749.1|17747.3|205
1604435700000|2020-11-03 20:35:00|17750.1|17748.6|17749.1|17747.6|17750.1|17748.6|17749.1|17747.3|171
1604436000000|2020-11-03 20:40:00|17748.1|17746.6|17750.1|17748.6|17750.1|17748.6|17748.1|17746.6|233
1604436300000|2020-11-03 20:45:00|17750.5|17748|17751.2|17749.7|17751.2|17749.7|17749.1|17747.6|392
1604436600000|2020-11-03 20:50:00|17752.2|17750.7|17752.2|17750.7|17752.5|17750.7|17751.2|17749.3|212
1604436900000|2020-11-03 20:55:00|17753.2|17751.7|17750.2|17748.7|17754.2|17752.7|17750.2|17748.4|709
1604473500000|2020-11-04 07:05:00|17800.8|17799.3|17801.8|17800.3|17805.1|17803.3|17799.8|17798|1847
1604473800000|2020-11-04 07:10:00|17802.8|17801.3|17811.5|17810|17811.5|17810|17802.8|17801.3|2456
1604474100000|2020-11-04 07:15:00|17812.2|17810.7|17821.8|17820.3|17823.1|17821.6|17808.5|17807|3399
1604474400000|2020-11-04 07:20:00|17820.8|17819.3|17820.8|17819.3|17831.4|17828.9|17819.8|17818.3|4422
1604474700000|2020-11-04 07:25:00|17821.8|17820.3|17826.4|17824.9|17831.4|17829.9|17817.8|17816.3|5194
1604475000000|2020-11-04 07:30:00|17827.4|17825.3|17821.8|17820.3|17827.8|17825.9|17816.8|17815.3|4111
1604475300000|2020-11-04 07:35:00|17822.5|17821|17824.2|17822.7|17827.5|17825.6|17819.8|17818.3|3700
1604475600000|2020-11-04 07:40:00|17825.2|17823.7|17827.8|17826.3|17834.8|17833.3|17825.2|17823.7|3560
1604475900000|2020-11-04 07:45:00|17828.8|17827.3|17829.1|17827.6|17831.7|17830.2|17828.4|17826.9|3063
1604476200000|2020-11-04 07:50:00|17829.7|17828.2|17822.1|17820.6|17830.7|17829.2|17820.1|17818.3|4605
1604476500000|2020-11-04 07:55:00|17823.1|17821.6|17811.1|17809.6|17823.1|17821.6|17808.1|17806.6|6606
1604476800000|2020-11-04 08:00:00|17811.4|17809.9|17807.5|17806|17819.1|17817.6|17807.1|17805|5924
1604477100000|2020-11-04 08:05:00|17808.5|17807|17803.2|17801.7|17812.5|17811|17803.2|17801.7|4107
1604477400000|2020-11-04 08:10:00|17802.2|17800.7|17800.8|17799.3|17805.8|17804.3|17796.8|17795.3|3930
1604477700000|2020-11-04 08:15:00|17799.8|17798.3|17803.9|17802.4|17805.9|17804.4|17798.8|17797.3|3574
1604478000000|2020-11-04 08:20:00|17804.2|17802.7|17798.5|17797|17804.9|17803.4|17794.9|17793|3419
1604478300000|2020-11-04 08:25:00|17797.5|17796|17796.9|17795.4|17801.2|17799.7|17792.9|17791.4|3790
1604478600000|2020-11-04 08:30:00|17795.9|17794.4|17796.9|17795.4|17799.9|17798.4|17794.9|17793.4|2927
1604478900000|2020-11-04 08:35:00|17795.9|17794.4|17797.9|17796.4|17798.9|17797.4|17792.9|17791.4|2380
1604479200000|2020-11-04 08:40:00|17796.9|17795.4|17798.9|17797.4|17801.6|17800.1|17794.9|17793.4|2770
1604479500000|2020-11-04 08:45:00|17799.9|17798.4|17800.9|17799.4|17801.9|17800.1|17798.9|17797.4|3173
1604479800000|2020-11-04 08:50:00|17799.9|17798.4|17796.9|17795.4|17803.9|17802.4|17794.9|17793.4|2826
1604480100000|2020-11-04 08:55:00|17795.9|17794.4|17792.9|17791.4|17798.9|17797.4|17791.9|17790.4|2962
1604480400000|2020-11-04 09:00:00|17791.9|17790.4|17798.9|17797.4|17800.9|17799.4|17791.9|17790.4|3259
1604480700000|2020-11-04 09:05:00|17799.6|17798.1|17806.9|17805.4|17808.3|17806.4|17799.6|17798.1|3432
1604481000000|2020-11-04 09:10:00|17807.9|17806.4|17811|17809.5|17813.6|17812.1|17806.9|17805.4|3125
1604481300000|2020-11-04 09:15:00|17810|17808.5|17803|17801.5|17811|17809.5|17802|17800.5|3395
1604481600000|2020-11-04 09:20:00|17804|17802.5|17802|17800.5|17805|17803.5|17800|17798.2|2789
1604481900000|2020-11-04 09:25:00|17803|17801.5|17800|17798.5|17805|17803.5|17799|17797.5|2992
1604482200000|2020-11-04 09:30:00|17801|17799.5|17803|17801.5|17803|17801.5|17797.7|17796.2|3290
1604482500000|2020-11-04 09:35:00|17802|17800.5|17803.7|17802.2|17804|17802.5|17798.7|17797.2|2602
1604482800000|2020-11-04 09:40:00|17804.1|17802.6|17799.7|17798.2|17808|17806.5|17799.7|17798.2|3073
1604483100000|2020-11-04 09:45:00|17800.7|17799.2|17798.7|17797.2|17801.1|17799.6|17796.4|17794.9|4687
1604483400000|2020-11-04 09:50:00|17799.7|17798.2|17797.4|17795.9|17799.7|17798.2|17793.4|17791.9|3533
1604483700000|2020-11-04 09:55:00|17796.4|17794.9|17800.7|17799.2|17803.7|17802.2|17796.4|17794.9|2446
1604484000000|2020-11-04 10:00:00|17801.7|17800.2|17803|17801.5|17804|17802.5|17796.7|17795.2|3984
1604484300000|2020-11-04 10:05:00|17802|17800.5|17803.7|17802.2|17804.1|17802.6|17800.7|17799.2|2028
1604484600000|2020-11-04 10:10:00|17802.7|17801.2|17808.1|17806.6|17810.1|17808.6|17802.7|17801.2|1402
1604484900000|2020-11-04 10:15:00|17809.1|17807.6|17812.1|17810.6|17816.1|17814.6|17808.4|17806.6|2759
1604485200000|2020-11-04 10:20:00|17813.1|17811.6|17808.1|17806.6|17813.1|17811.6|17808.1|17806.6|3153
1604485500000|2020-11-04 10:25:00|17809.1|17807.6|17809.1|17807.6|17810.4|17808.6|17807.1|17805.6|3307
1604485800000|2020-11-04 10:30:00|17810.1|17808.6|17805.1|17803.6|17810.1|17808.6|17801.1|17799.6|4377
1604486100000|2020-11-04 10:35:00|17804.1|17802.6|17795.5|17794|17806.1|17804.6|17795.5|17794|3808
1604486400000|2020-11-04 10:40:00|17795.9|17794.4|17794.5|17793|17797.5|17796|17792.5|17791|3171
1604486700000|2020-11-04 10:45:00|17793.5|17792|17793.2|17791.7|17794.8|17792.7|17787.5|17786|4092
1604487000000|2020-11-04 10:50:00|17792.2|17790.7|17789.5|17788|17792.2|17790.7|17787.2|17785.7|2635
1604487300000|2020-11-04 10:55:00|17790.1|17788.6|17791.5|17790|17793.5|17792|17789.5|17788|4323
1604487600000|2020-11-04 11:00:00|17790.5|17789|17788.5|17787|17791.5|17790|17784.5|17782.7|3734
1604487900000|2020-11-04 11:05:00|17787.5|17786|17788.5|17787|17790.8|17789|17785.5|17784|2960
1604488200000|2020-11-04 11:10:00|17787.5|17786|17780.9|17779.4|17787.5|17786|17780.9|17779.4|3200
1604488500000|2020-11-04 11:15:00|17781.9|17780.4|17787.6|17786.1|17789.6|17788.1|17780.5|17779|3933
1604488800000|2020-11-04 11:20:00|17787.9|17786.4|17787.6|17786.1|17788.6|17787.1|17786.6|17784.7|2993
1604489100000|2020-11-04 11:25:00|17788.6|17787.1|17782.9|17781.4|17788.9|17787.1|17780.9|17779.4|2059
1604489400000|2020-11-04 11:30:00|17781.9|17780.4|17782|17780.5|17785.3|17783.8|17780.9|17779.4|1716
1604489700000|2020-11-04 11:35:00|17783|17781.1|17782|17780.5|17783.3|17781.8|17781|17779.5|1752
1604490000000|2020-11-04 11:40:00|17781|17779.5|17781|17779.5|17783|17781.5|17779|17777.5|1654
1604490300000|2020-11-04 11:45:00|17781.6|17780.1|17783|17781.5|17785.3|17783.8|17781|17779.5|2279
1604490600000|2020-11-04 11:50:00|17784.3|17782.8|17781|17779.5|17784.3|17782.8|17781|17779.5|1858
1604490900000|2020-11-04 11:55:00|17780|17778.5|17775|17773.5|17781|17779.1|17773|17771.5|3498
1604491200000|2020-11-04 12:00:00|17776|17774.5|17777|17775.5|17779.3|17777.5|17775|17773.5|2339
1604491500000|2020-11-04 12:05:00|17778|17776.5|17777|17774.5|17778|17776.5|17776|17774.5|2188
1604491800000|2020-11-04 12:10:00|17776.3|17774.8|17770.4|17768.9|17777|17775.5|17770.4|17768.9|1781
1604492100000|2020-11-04 12:15:00|17771.4|17769.9|17770.4|17768.9|17774.7|17772.9|17770.4|17768.9|1951
1604492400000|2020-11-04 12:20:00|17771.4|17769.9|17759.8|17758.3|17771.4|17769.9|17759.8|17758.3|2977
1604492700000|2020-11-04 12:25:00|17760.8|17759.3|17759.8|17758.3|17761.8|17760.3|17755.8|17754.3|4611
1604493000000|2020-11-04 12:30:00|17760.1|17757.6|17757.8|17756.3|17761.1|17759.3|17755.8|17754.3|5070
1604493300000|2020-11-04 12:35:00|17758.8|17757.3|17759.8|17758.3|17760.8|17759.3|17755.8|17754.3|1937
1604493600000|2020-11-04 12:40:00|17760.2|17758.7|17765.1|17763.6|17766.1|17764.6|17758.8|17757|4432
1604493900000|2020-11-04 12:45:00|17766.1|17764.6|17766.1|17764.6|17767.1|17765.6|17763.1|17761.6|3570
1604494200000|2020-11-04 12:50:00|17765.1|17763.6|17763.1|17761.6|17765.5|17763.6|17759.8|17758.3|2505
1604494500000|2020-11-04 12:55:00|17763.5|17762|17768.5|17767|17769.5|17768|17763.5|17762|2620
1604494800000|2020-11-04 13:00:00|17767.8|17766.3|17773.5|17772|17774.5|17773|17767.5|17765.7|3341
1604495100000|2020-11-04 13:05:00|17772.8|17771|17775.5|17773|17777.5|17776|17770.5|17769|2405
1604495400000|2020-11-04 13:10:00|17775.2|17773.7|17775.5|17774|17775.5|17774|17772.5|17771|1291
1604495700000|2020-11-04 13:15:00|17774.5|17773|17775.5|17774|17776.8|17775|17771.5|17769.7|3676
1604496000000|2020-11-04 13:20:00|17774.5|17773|17768.5|17767|17778.5|17777|17766.5|17765|4433
1604496300000|2020-11-04 13:25:00|17768.2|17766.7|17770.5|17769|17772.5|17771|17768.2|17766.7|2726
1604496600000|2020-11-04 13:30:00|17770.2|17767.7|17780.9|17779.4|17783.2|17781.7|17769.5|17767.7|4227
1604496900000|2020-11-04 13:35:00|17781.9|17780.4|17778.5|17777|17783.5|17781.7|17777.9|17776|3143
1604497200000|2020-11-04 13:40:00|17779.2|17776.7|17782.2|17780.7|17783.2|17781.7|17775.5|17774|1638
1604497500000|2020-11-04 13:45:00|17782.5|17780|17777.9|17776.4|17782.5|17780.7|17775.9|17773.4|1619
1604497800000|2020-11-04 13:50:00|17778.9|17777.4|17775.9|17774.4|17783.2|17781.7|17773.6|17772.1|2613
1604498100000|2020-11-04 13:55:00|17776.2|17774.7|17784.2|17782.7|17785.2|17783.7|17771.6|17770.1|3324
1604498400000|2020-11-04 14:00:00|17783.2|17781.7|17781.9|17779.4|17784.2|17782.7|17779.9|17778.1|1955
1604498700000|2020-11-04 14:05:00|17780.9|17780.4|17784.2|17782.7|17785.2|17783.7|17780.9|17779.4|1688
1604499000000|2020-11-04 14:10:00|17785.2|17783.7|17787.2|17785.7|17789.2|17787.7|17784.2|17782.7|3522
1604499300000|2020-11-04 14:15:00|17786.2|17784.7|17789.3|17787.8|17791.2|17789.7|17785.2|17783.7|3689
1604499600000|2020-11-04 14:20:00|17790.3|17788.8|17794.3|17792.8|17795.3|17793.8|17789.3|17787.4|2951
1604499900000|2020-11-04 14:25:00|17795.3|17793.8|17792.6|17791.1|17796.9|17795.4|17791.6|17790.1|3193
1604500200000|2020-11-04 14:30:00|17792.2|17790.7|17795.9|17794.4|17797.9|17796.4|17791.6|17790.1|3252
1604500500000|2020-11-04 14:35:00|17794.9|17793.4|17799.9|17798.4|17800.2|17798.4|17793.9|17792.4|3205
1604500800000|2020-11-04 14:40:00|17800.9|17799.4|17796.9|17795.4|17800.9|17799.4|17791.6|17790.1|5403
1604501100000|2020-11-04 14:45:00|17797.3|17795.8|17793.6|17792.1|17798.9|17797.4|17790.6|17789.1|3819
1604501400000|2020-11-04 14:50:00|17793.3|17791.8|17791.6|17790.1|17796.3|17794.4|17791.6|17790.1|2501
1604501700000|2020-11-04 14:55:00|17792.6|17791.1|17790.6|17789.1|17793|17791.1|17788.6|17787.1|4206
1604502000000|2020-11-04 15:00:00|17791.3|17789.8|17793|17791.5|17793|17791.5|17787.6|17786.1|4535
1604502300000|2020-11-04 15:05:00|17794|17792.5|17793|17791.5|17797|17795.5|17792|17790.5|4073
1604502600000|2020-11-04 15:10:00|17794|17792.5|17796|17794.5|17796|17794.5|17792.3|17790.5|1815
1604502900000|2020-11-04 15:15:00|17797|17795.5|17796|17794.5|17799|17797.5|17792|17790.5|2352
1604503200000|2020-11-04 15:20:00|17797|17795.5|17799|17797.5|17799.3|17797.8|17796|17794.2|2296
1604503500000|2020-11-04 15:25:00|17798.4|17796.9|17798|17796.5|17802.6|17800.8|17798|17796.5|4254
1604503800000|2020-11-04 15:30:00|17799|17797.5|17797|17795.5|17800.3|17798.8|17796|17794.5|1917
1604504100000|2020-11-04 15:35:00|17798|17796.5|17791|17789.5|17798|17796.5|17791|17789.5|3214
1604504400000|2020-11-04 15:40:00|17792|17790.5|17789.4|17787.9|17793|17791.5|17789|17787.2|3000
1604504700000|2020-11-04 15:45:00|17788.4|17786.9|17784|17781.5|17789.4|17787.2|17782|17780.2|4451
1604505000000|2020-11-04 15:50:00|17783.7|17782.2|17780.1|17778.6|17784.4|17782.5|17778.1|17776.6|4854
1604505300000|2020-11-04 15:55:00|17781.1|17779.6|17781.7|17780.2|17782.7|17781.2|17779.7|17778.2|3321
1604505600000|2020-11-04 16:00:00|17782.1|17780.6|17783.1|17781.6|17786.1|17784.6|17780.4|17778.9|3943
1604505900000|2020-11-04 16:05:00|17784.1|17780.6|17786.1|17784.6|17786.1|17784.6|17781.1|17779.3|2385
1604506200000|2020-11-04 16:10:00|17787.1|17785.6|17792.4|17790.9|17794.4|17792.9|17786.1|17784.3|4847
1604506500000|2020-11-04 16:15:00|17793.4|17791.9|17790.4|17788.9|17793.4|17791.9|17789.4|17787.6|2320
1604506800000|2020-11-04 16:20:00|17790.8|17789.3|17787.7|17786.2|17793.4|17791.9|17787.4|17785.6|2429
1604507100000|2020-11-04 16:25:00|17787.4|17785.9|17786.4|17784.9|17788.8|17786.9|17785.8|17784.3|1658
1604507400000|2020-11-04 16:30:00|17787.1|17784.6|17789.4|17787.9|17790.4|17788.3|17786.4|17784.6|3329
1604507700000|2020-11-04 16:35:00|17788.4|17786.9|17786.5|17785|17790.5|17789|17786.5|17785|1411
1604508000000|2020-11-04 16:40:00|17785.5|17784|17788.5|17787|17788.5|17787|17783.8|17782.3|1443
1604508300000|2020-11-04 16:45:00|17788.1|17786|17790.5|17789|17790.8|17789|17787.5|17785.7|1376
1604508600000|2020-11-04 16:50:00|17790.1|17788.6|17790.5|17789|17792.8|17791|17789.5|17788|1281
1604508900000|2020-11-04 16:55:00|17791.5|17790|17787.5|17786|17791.5|17790|17786.5|17784.7|1863
1604509200000|2020-11-04 17:00:00|17788.5|17787|17785.5|17784|17788.5|17787|17784.5|17783|737
1604509500000|2020-11-04 17:05:00|17784.5|17783|17784.5|17783|17785.5|17784|17783.2|17781.7|1168
1604509800000|2020-11-04 17:10:00|17785.5|17784|17785.5|17784|17785.8|17784|17783.5|17781.7|517
1604510100000|2020-11-04 17:15:00|17784.5|17783|17782.2|17780.7|17784.8|17783|17781.2|17779.7|640
1604510400000|2020-11-04 17:20:00|17781.2|17779.7|17783.5|17782|17783.9|17782|17781.2|17779.4|384
1604510700000|2020-11-04 17:25:00|17784.5|17783|17784.5|17783|17786.5|17784|17783.5|17781.7|484
1604511000000|2020-11-04 17:30:00|17783.5|17782|17783.6|17782.1|17784.9|17783.1|17781.2|17779.7|510
1604511300000|2020-11-04 17:35:00|17784.6|17782.7|17785.6|17784.1|17785.6|17784.1|17784.2|17782.1|480
1604511600000|2020-11-04 17:40:00|17785.9|17783.1|17784.6|17782.1|17787.6|17786.1|17784.6|17782.1|389
1604511900000|2020-11-04 17:45:00|17785.6|17783.1|17784.6|17783.1|17785.9|17784.1|17784.6|17782.8|285
1604512200000|2020-11-04 17:50:00|17783.6|17782.1|17786.6|17785.1|17787.9|17786.1|17783.6|17782.1|597
1604512500000|2020-11-04 17:55:00|17785.6|17784.1|17785.6|17784.1|17786.9|17785.1|17783.6|17782.1|537
1604512800000|2020-11-04 18:00:00|17786.6|17785.1|17783.6|17782.1|17787.6|17786.1|17783.6|17782.1|251
1604513100000|2020-11-04 18:05:00|17784.6|17782.4|17784.6|17783.1|17784.9|17783.1|17783.6|17781.8|79
1604513400000|2020-11-04 18:10:00|17783.6|17782.1|17783.6|17782.1|17785.9|17784.1|17782.6|17780.8|84
1604513700000|2020-11-04 18:15:00|17783.9|17782.4|17785.6|17783.1|17785.6|17784.1|17782.6|17781.1|151
1604514000000|2020-11-04 18:20:00|17785.3|17782.8|17784.6|17783.1|17786|17784.1|17784.6|17782.8|27
1604514300000|2020-11-04 18:25:00|17785.3|17782.8|17785.7|17784.2|17786.7|17785.2|17783.6|17782.1|298
1604514600000|2020-11-04 18:30:00|17786.7|17785.2|17785.7|17784.2|17787|17785.5|17785.7|17783.8|97
1604514900000|2020-11-04 18:35:00|17786.7|17785.2|17787.7|17786.2|17787.7|17786.2|17786.7|17784.9|135
1604515200000|2020-11-04 18:40:00|17788.3|17786.8|17786.7|17784.2|17788.7|17787.2|17785|17783.2|357
1604515500000|2020-11-04 18:45:00|17787.7|17785.2|17786.7|17785.2|17787.7|17786.2|17786.7|17785.2|60
1604515800000|2020-11-04 18:50:00|17787.7|17786.2|17787.7|17786.2|17787.7|17786.2|17785.7|17784.2|86
1604516100000|2020-11-04 18:55:00|17786.7|17785.2|17788.7|17787.2|17788.7|17787.2|17786.4|17784.2|71
1604516400000|2020-11-04 19:00:00|17788|17786.2|17785.7|17784.2|17788|17786.5|17784.7|17783.2|63
1604516700000|2020-11-04 19:05:00|17786.7|17785.2|17783.7|17782.2|17786.7|17785.2|17783|17781.2|189
1604517000000|2020-11-04 19:10:00|17782.7|17781.2|17782.4|17780.9|17783.7|17782.2|17782.1|17779.9|76
1604517300000|2020-11-04 19:15:00|17782.1|17780.6|17783.4|17781.9|17784.1|17782.2|17781.4|17778.9|78
1604517600000|2020-11-04 19:20:00|17782.4|17780.9|17783.4|17780.9|17783.8|17781.9|17781.4|17779.6|117
1604517900000|2020-11-04 19:25:00|17783.1|17781.9|17783.4|17781.9|17783.8|17781.9|17781.8|17779.9|68
1604518200000|2020-11-04 19:30:00|17783.8|17780.9|17783.5|17782|17784.8|17783|17783.5|17780.9|136
1604518500000|2020-11-04 19:35:00|17784.5|17783|17784.5|17783|17785.8|17784|17783.5|17782|172
1604518800000|2020-11-04 19:40:00|17785.5|17784|17787.5|17785|17787.8|17786|17785.5|17784|184
1604519100000|2020-11-04 19:45:00|17786.8|17785.3|17786.5|17785|17788.5|17787|17786.5|17785|26
1604519400000|2020-11-04 19:50:00|17786.2|17784.7|17786.5|17785|17787.8|17786|17786.2|17784|50
1604519700000|2020-11-04 19:55:00|17787.5|17786|17789.5|17788|17790.5|17789|17786.5|17784.7|228
1604520000000|2020-11-04 20:00:00|17789.8|17787.3|17791.5|17790|17792.5|17791|17787.5|17785.7|410
1604520300000|2020-11-04 20:05:00|17792.5|17791|17792.5|17791|17793.5|17792|17791.5|17789.7|281
1604520600000|2020-11-04 20:10:00|17793.2|17790.7|17793.5|17792|17794.5|17792|17792.5|17790.7|134
1604520900000|2020-11-04 20:15:00|17794.2|17791.7|17791.5|17790|17794.8|17793|17791.5|17790|201
1604521200000|2020-11-04 20:20:00|17790.5|17789|17788.9|17787.4|17791.9|17790|17788.9|17787.4|201
1604521500000|2020-11-04 20:25:00|17788.2|17786.7|17788.2|17786.7|17789.9|17788.4|17787.9|17786.1|111
1604521800000|2020-11-04 20:30:00|17789.2|17786.4|17787.9|17786.4|17789.5|17787.7|17786.9|17785.1|223
1604522100000|2020-11-04 20:35:00|17787.3|17785.8|17788.9|17787.4|17788.9|17787.4|17785.9|17784.4|129
1604522400000|2020-11-04 20:40:00|17789.9|17788.4|17789.9|17788.4|17790.2|17788.4|17787.9|17786.4|175
1604522700000|2020-11-04 20:45:00|17788.9|17787.4|17789.9|17788.4|17790.2|17788.4|17787.9|17786.1|401
1604523000000|2020-11-04 20:50:00|17790.3|17788.8|17791.9|17790.4|17792.1|17790.4|17790.3|17788.8|301
1604523300000|2020-11-04 20:55:00|17792.6|17791.1|17784.9|17783.4|17794.2|17792.1|17784.9|17783.4|682
1604559900000|2020-11-05 07:05:00|17809|17807.5|17811.7|17810.2|17812.4|17810.5|17807|17805.5|1539
1604560200000|2020-11-05 07:10:00|17812.4|17810.9|17814.4|17812.9|17816.4|17814.6|17811|17809.5|1999
1604560500000|2020-11-05 07:15:00|17815.4|17813.9|17812.1|17810.6|17815.4|17813.9|17811.1|17809.6|1326
1604560800000|2020-11-05 07:20:00|17813.1|17811.6|17812.1|17810.6|17815.1|17813.6|17812.1|17810.3|1636
1604561100000|2020-11-05 07:25:00|17813.1|17811.6|17809.4|17807.9|17813.1|17811.6|17809.4|17807.9|882
1604561400000|2020-11-05 07:30:00|17810.4|17808.9|17805.4|17803.9|17811.4|17809.9|17802.4|17800.9|1959
1604561700000|2020-11-05 07:35:00|17806.4|17804.9|17806.4|17804.9|17807.4|17804.9|17803.4|17801.9|776
1604562000000|2020-11-05 07:40:00|17806.7|17804.2|17801.4|17799.9|17806.7|17804.6|17801.4|17799.9|1120
1604562300000|2020-11-05 07:45:00|17802.4|17800.9|17803.4|17801.9|17804.4|17802.9|17800.8|17799.3|1015
1604562600000|2020-11-05 07:50:00|17804.4|17802.9|17802.5|17801|17807.4|17805|17801.4|17799.9|1609
1604562900000|2020-11-05 07:55:00|17803.5|17802|17805.5|17804|17805.8|17804|17802.5|17801|736
1604563200000|2020-11-05 08:00:00|17806.5|17805|17808.5|17807|17808.8|17807.3|17803.1|17801.6|4738
1604563500000|2020-11-05 08:05:00|17808.1|17806.6|17806.5|17805|17808.1|17806.6|17800.2|17798.7|3185
1604563800000|2020-11-05 08:10:00|17807.5|17806|17811.5|17810|17812.5|17811|17806.5|17805|1981
1604564100000|2020-11-05 08:15:00|17812.5|17811|17808.5|17807|17812.5|17811|17808.5|17807|2247
1604564400000|2020-11-05 08:20:00|17809.5|17808|17803.5|17802|17810.5|17809|17803.5|17802|2690
1604564700000|2020-11-05 08:25:00|17804.5|17803|17809.5|17808|17809.5|17808|17804.5|17803|2790
1604565000000|2020-11-05 08:30:00|17810.5|17809|17808.5|17807|17813.5|17812|17807.5|17806|2069
1604565300000|2020-11-05 08:35:00|17809.8|17807.3|17806.5|17805|17809.8|17808|17804.5|17803|2216
1604565600000|2020-11-05 08:40:00|17807.5|17806|17812.5|17811|17812.9|17811|17806.5|17805|1759
1604565900000|2020-11-05 08:45:00|17811.5|17810|17813.6|17812.1|17813.6|17812.1|17810.5|17809|1434
1604566200000|2020-11-05 08:50:00|17812.6|17811.1|17816.6|17815.1|17817.6|17816.1|17812.6|17811.1|1661
1604566500000|2020-11-05 08:55:00|17815.6|17814.1|17814.6|17813.1|17816.6|17815.1|17812.6|17811.1|2321
1604566800000|2020-11-05 09:00:00|17813.6|17812.1|17818.6|17817.1|17819.3|17817.8|17812.6|17811.1|2197
1604567100000|2020-11-05 09:05:00|17818.9|17817.4|17816.6|17815.1|17818.9|17817.4|17815.6|17814.1|2174
1604567400000|2020-11-05 09:10:00|17817.6|17816.1|17816.6|17815.1|17817.6|17816.1|17815.6|17814.1|966
1604567700000|2020-11-05 09:15:00|17815.6|17814.1|17812.6|17811.1|17816.6|17815.1|17810.6|17809.1|2785
1604568000000|2020-11-05 09:20:00|17812.2|17810.7|17806.6|17805.1|17812.6|17811.1|17806.6|17805.1|2982
1604568300000|2020-11-05 09:25:00|17805.6|17804.1|17803.6|17802.1|17806.6|17805.1|17802.6|17801.1|3604
1604568600000|2020-11-05 09:30:00|17804.3|17802.8|17805.6|17804.1|17809.6|17808.1|17803.6|17802.1|2544
1604568900000|2020-11-05 09:35:00|17806.3|17804.8|17800.6|17799.1|17807.6|17806.1|17800.6|17799.1|3838
1604569200000|2020-11-05 09:40:00|17801.6|17800.1|17797|17795.5|17802.6|17801.1|17797|17795.5|4996
1604569500000|2020-11-05 09:45:00|17798|17796.5|17796|17794.5|17800|17798.5|17796|17794.5|8755
1604569800000|2020-11-05 09:50:00|17796.3|17793.8|17799|17797.5|17801|17799.5|17793|17791.5|5900
1604570100000|2020-11-05 09:55:00|17798|17796.5|17798|17796.5|17799.4|17797.5|17794|17792.5|3697
1604570400000|2020-11-05 10:00:00|17797|17795.5|17801|17799.5|17802.7|17801.2|17796|17794.5|6886
1604570700000|2020-11-05 10:05:00|17800|17798.5|17801.1|17799.6|17802|17800.5|17798.1|17796.6|4081
1604571000000|2020-11-05 10:10:00|17801.7|17800.2|17800.1|17798.6|17802.7|17801.2|17799.1|17797.2|4496
1604571300000|2020-11-05 10:15:00|17799.1|17797.6|17800.1|17798.6|17801.1|17799.6|17799.1|17797.6|2945
1604571600000|2020-11-05 10:20:00|17799.1|17797.6|17793.1|17791.6|17800.1|17798.6|17792.1|17790.6|5446
1604571900000|2020-11-05 10:25:00|17794.1|17792.6|17793.1|17791.6|17794.4|17792.9|17792.1|17790.6|3193
1604572200000|2020-11-05 10:30:00|17794.1|17792.6|17791.1|17789.6|17794.1|17792.6|17790.1|17788.6|4580
1604572500000|2020-11-05 10:35:00|17790.1|17788.6|17793.1|17791.6|17793.1|17791.6|17788.1|17786.6|3933
1604572800000|2020-11-05 10:40:00|17792.1|17790.6|17789.1|17787.6|17793.1|17791.6|17789.1|17787.6|1733
1604573100000|2020-11-05 10:45:00|17790.1|17788.6|17786.1|17784.6|17791.1|17789.6|17785.1|17783.6|2964
1604573400000|2020-11-05 10:50:00|17787.5|17785|17787.5|17786|17789.5|17788|17786.1|17784.6|2098
1604573700000|2020-11-05 10:55:00|17787.2|17785.7|17786.5|17785|17788.5|17787|17785.5|17784|2724
1604574000000|2020-11-05 11:00:00|17787.5|17786|17790.5|17789|17792.5|17791|17786.5|17785|3242
1604574300000|2020-11-05 11:05:00|17789.5|17788|17792.5|17791|17792.5|17791|17788.5|17787|1102
1604574600000|2020-11-05 11:10:00|17791.5|17790|17790.5|17789|17791.5|17790|17789.5|17788|1541
1604574900000|2020-11-05 11:15:00|17791.5|17790|17793.9|17792.4|17794.9|17793.4|17791.5|17790|2167
1604575200000|2020-11-05 11:20:00|17794.9|17793.4|17792.9|17791.4|17795.2|17793.4|17791.9|17790.4|1426
1604575500000|2020-11-05 11:25:00|17792.2|17790.4|17789.9|17788.4|17792.9|17791.4|17789.9|17788.4|1306
1604575800000|2020-11-05 11:30:00|17790.2|17788.7|17794.9|17793.4|17796.2|17794.4|17790.2|17788.7|1492
1604576100000|2020-11-05 11:35:00|17793.9|17792.4|17792.9|17791.4|17794.9|17793.4|17792.5|17791|754
1604576400000|2020-11-05 11:40:00|17793.9|17792.4|17792.9|17791.4|17794.9|17793.4|17789.9|17788.4|1427
1604576700000|2020-11-05 11:45:00|17793.9|17792.4|17788.9|17787.4|17793.9|17792.4|17787.9|17786.4|2187
1604577000000|2020-11-05 11:50:00|17789.6|17788.1|17790.9|17789.4|17791.9|17790.4|17788.9|17787.1|2041
1604577300000|2020-11-05 11:55:00|17789.9|17788.4|17788.9|17787.4|17790.9|17789.4|17787.9|17786.1|2026
1604577600000|2020-11-05 12:00:00|17788.6|17786.4|17789.9|17788.4|17791.3|17789.4|17787.9|17786.4|1308
1604577900000|2020-11-05 12:05:00|17790.3|17787.4|17789|17787.5|17790.3|17788.5|17785.6|17784.1|1236
1604578200000|2020-11-05 12:10:00|17789.3|17787.8|17788|17786.5|17791|17789.5|17786.6|17785.1|1760
1604578500000|2020-11-05 12:15:00|17786.6|17785.1|17786.7|17785.2|17788|17786.5|17785.6|17784.1|1236
1604578800000|2020-11-05 12:20:00|17785.7|17784.2|17781.7|17780.2|17788|17786.5|17780.7|17779.2|2621
1604579100000|2020-11-05 12:25:00|17780.7|17779.2|17779.7|17778.2|17782.7|17781.2|17779.7|17778.2|4472
1604579400000|2020-11-05 12:30:00|17780.7|17779.2|17779.7|17778.2|17781.7|17780.2|17777.7|17775.9|2705
1604579700000|2020-11-05 12:35:00|17780.7|17779.2|17780.7|17779.2|17782.3|17780.8|17779.7|17778.2|2005
1604580000000|2020-11-05 12:40:00|17779.7|17778.2|17778.7|17777.2|17781.7|17780.2|17777.7|17776.2|1207
1604580300000|2020-11-05 12:45:00|17779.1|17777.6|17779.7|17778.2|17780.7|17779.2|17777.7|17776.2|1903
1604580600000|2020-11-05 12:50:00|17780.4|17777.9|17781.7|17780.2|17782.4|17780.9|17780.4|17777.9|2381
1604580900000|2020-11-05 12:55:00|17782.4|17780.9|17780.7|17779.2|17783.7|17782.2|17780.7|17779.2|2331
1604581200000|2020-11-05 13:00:00|17781.7|17780.2|17782.7|17781.2|17783.7|17782.2|17779.7|17777.9|2988
1604581500000|2020-11-05 13:05:00|17781.7|17780.2|17776.7|17775.2|17782.7|17781.2|17773.7|17772.2|6288
1604581800000|2020-11-05 13:10:00|17775.7|17774.2|17770.8|17769.3|17776.1|17774.6|17768.7|17766.9|5572
1604582100000|2020-11-05 13:15:00|17769.8|17768.3|17767.8|17766.3|17770.8|17769.3|17766.8|17765.3|4049
1604582400000|2020-11-05 13:20:00|17767.4|17765.9|17772.8|17771.3|17772.8|17771.3|17762.8|17761.3|4502
1604582700000|2020-11-05 13:25:00|17771.8|17770.3|17773.8|17772.3|17774.8|17773.3|17771.8|17770.3|1440
1604583000000|2020-11-05 13:30:00|17775.1|17772.6|17777.8|17776.3|17779.8|17778.3|17773.8|17772.3|3707
1604583300000|2020-11-05 13:35:00|17776.8|17775.3|17776.8|17775.3|17778.1|17776.3|17773.8|17772.3|4015
1604583600000|2020-11-05 13:40:00|17777.8|17776.3|17775.8|17774.3|17777.8|17776.3|17774.8|17773.3|2102
1604583900000|2020-11-05 13:45:00|17776.8|17775.3|17780.8|17779.3|17781.8|17780.3|17775.8|17774|3230
1604584200000|2020-11-05 13:50:00|17781.8|17780.3|17781.8|17780.3|17782.8|17781.3|17779.8|17778|2371
1604584500000|2020-11-05 13:55:00|17781.5|17779.3|17773.8|17771.3|17782.1|17780.3|17770.8|17769.3|3975
1604584800000|2020-11-05 14:00:00|17774.8|17772.3|17779.8|17778.3|17779.8|17778.3|17770.8|17769|3531
1604585100000|2020-11-05 14:05:00|17780.8|17779.3|17774.9|17773.4|17782.8|17781.3|17773.9|17772.4|3460
1604585400000|2020-11-05 14:10:00|17774.2|17772.4|17776.9|17775.4|17776.9|17775.4|17772.9|17771.4|1913
1604585700000|2020-11-05 14:15:00|17775.9|17774.4|17779.9|17778.4|17781.9|17780.4|17773.9|17772.4|2995
1604586000000|2020-11-05 14:20:00|17780.9|17779.4|17778.9|17777.4|17780.9|17779.4|17777.9|17776.1|1134
1604586300000|2020-11-05 14:25:00|17779.2|17777.7|17779.9|17778.4|17784.2|17782.4|17778.9|17776.4|2872
1604586600000|2020-11-05 14:30:00|17779.6|17778.1|17773.9|17772.4|17780.9|17779.4|17772.9|17771.1|2779
1604586900000|2020-11-05 14:35:00|17772.9|17771.4|17770.9|17769.4|17777.2|17775.4|17769.9|17768.1|2184
1604587200000|2020-11-05 14:40:00|17771.9|17770.4|17778.9|17777.4|17778.9|17777.4|17770.9|17769.4|2251
1604587500000|2020-11-05 14:45:00|17777.9|17776.4|17777.2|17774.7|17781.6|17780.1|17773.9|17772.4|3044
1604587800000|2020-11-05 14:50:00|17776.6|17775.1|17772.3|17770.8|17778.6|17777.1|17770.9|17769.4|2733
1604588100000|2020-11-05 14:55:00|17771.9|17770.4|17768.9|17767.4|17771.9|17770.4|17766.9|17765.1|2781
1604588400000|2020-11-05 15:00:00|17768.6|17767.1|17766|17764.5|17769.9|17768.4|17764.9|17763.4|2947
1604588700000|2020-11-05 15:05:00|17765|17763.5|17772|17770.5|17772|17770.5|17765|17763.5|3826
1604589000000|2020-11-05 15:10:00|17771.3|17769.5|17777.6|17776.1|17779.9|17778.1|17771|17769.1|2690
1604589300000|2020-11-05 15:15:00|17778.6|17777.1|17772|17770.5|17778.6|17777.1|17770|17768.5|2430
1604589600000|2020-11-05 15:20:00|17773|17769.5|17776.6|17775.1|17777.6|17776.1|17770|17768.2|2670
1604589900000|2020-11-05 15:25:00|17777|17775.5|17780.6|17779.1|17781.6|17780.1|17777|17775.1|4294
1604590200000|2020-11-05 15:30:00|17779.6|17778.1|17780.7|17779.2|17783.6|17782.1|17778.6|17777.1|2353
1604590500000|2020-11-05 15:35:00|17782|17779.5|17779.7|17778.2|17782|17780.2|17777.7|17775.8|2240
1604590800000|2020-11-05 15:40:00|17780.7|17779.2|17783|17781.5|17783|17781.5|17778.3|17775.8|1491
1604591100000|2020-11-05 15:45:00|17783.7|17782.2|17786.7|17785.2|17786.7|17785.2|17783|17781.5|2336
1604591400000|2020-11-05 15:50:00|17785.7|17784.2|17784.7|17783.2|17786.7|17785.2|17783.7|17782.2|3007
1604591700000|2020-11-05 15:55:00|17785.7|17784.2|17779.7|17778.2|17786.7|17784.5|17778.7|17777.2|2368
1604592000000|2020-11-05 16:00:00|17780.4|17778.9|17785.7|17784.2|17786.7|17785.2|17779.7|17778.2|3037
1604592300000|2020-11-05 16:05:00|17786.1|17784.6|17786.7|17785.2|17789.7|17788.2|17786.1|17784.6|3789
1604592600000|2020-11-05 16:10:00|17787|17784.5|17789|17787.5|17789|17787.5|17785.7|17784.2|4485
1604592900000|2020-11-05 16:15:00|17788.7|17787.2|17787.7|17786.2|17788.7|17787.2|17785.7|17784.2|2897
1604593200000|2020-11-05 16:20:00|17788.7|17787.2|17785.7|17784.2|17788.7|17787.2|17785.7|17783.2|2936
1604593500000|2020-11-05 16:25:00|17786.7|17785.2|17783.8|17782.3|17787.1|17785.2|17782.7|17780.9|2340
1604593800000|2020-11-05 16:30:00|17784.1|17781.6|17784.8|17783.3|17786.8|17785.3|17783.1|17781.6|1442
1604594100000|2020-11-05 16:35:00|17783.8|17782.3|17788.8|17787.3|17788.8|17787.3|17783.8|17782.3|2191
1604594400000|2020-11-05 16:40:00|17789.1|17787.6|17786.8|17785.3|17789.1|17787.6|17786.8|17785.3|1674
1604594700000|2020-11-05 16:45:00|17786.4|17784.9|17787.8|17786.3|17788.1|17786.3|17786.4|17784.9|647
1604595000000|2020-11-05 16:50:00|17786.8|17785.3|17787.8|17786.3|17787.8|17786.3|17785.8|17784.3|894
1604595300000|2020-11-05 16:55:00|17788.8|17787.3|17787.8|17786.3|17789.1|17787.3|17787.8|17786.3|939
1604595600000|2020-11-05 17:00:00|17786.8|17785.3|17782.8|17781.3|17786.8|17785.3|17782.8|17781|728
1604595900000|2020-11-05 17:05:00|17783.8|17782.3|17786.8|17785.3|17787.8|17785.3|17783.8|17781.8|792
1604596200000|2020-11-05 17:10:00|17787.8|17786.3|17786.8|17785.3|17788.2|17786.7|17786.8|17785|835
1604596500000|2020-11-05 17:15:00|17787.8|17786.3|17786.8|17785.3|17787.8|17786.3|17785.8|17784|422
1604596800000|2020-11-05 17:20:00|17785.8|17784.3|17787.9|17786.4|17787.9|17786.4|17785.8|17784.3|607
1604597100000|2020-11-05 17:25:00|17786.9|17785.4|17787.9|17785.4|17788.2|17786.4|17785.9|17784|1038
1604597400000|2020-11-05 17:30:00|17787.2|17785.7|17786.9|17785.4|17787.9|17786.4|17785.9|17784|572
1604597700000|2020-11-05 17:35:00|17787.9|17784.7|17786.9|17785.4|17787.9|17785.4|17784.9|17783.4|781
1604598000000|2020-11-05 17:40:00|17787.9|17786.4|17787.9|17786.4|17788.2|17786.4|17786.9|17785.1|618
1604598300000|2020-11-05 17:45:00|17786.9|17785.4|17786.9|17785.4|17786.9|17785.4|17785.9|17784.4|253
1604598600000|2020-11-05 17:50:00|17787.9|17786.4|17787.9|17786.4|17787.9|17786.4|17787.9|17786.4|227
1604598900000|2020-11-05 17:55:00|17788.9|17787.4|17788.9|17787.4|17789.2|17787.4|17787.9|17786.1|544
1604599200000|2020-11-05 18:00:00|17789.2|17786.7|17786.9|17785.4|17789.2|17787.4|17786.9|17785.4|146
1604599500000|2020-11-05 18:05:00|17785.9|17784.4|17786.9|17785.4|17788.3|17786.4|17785.9|17784.4|71
1604599800000|2020-11-05 18:10:00|17787.3|17785.8|17788.9|17787.4|17789.9|17788.4|17787.3|17785.8|199
1604600100000|2020-11-05 18:15:00|17789.9|17788.4|17789|17787.5|17790|17788.4|17787.9|17786.4|244
1604600400000|2020-11-05 18:20:00|17789.6|17787.1|17791.3|17789.8|17791.6|17790.1|17789.6|17787.1|150
1604600700000|2020-11-05 18:25:00|17791.6|17790.1|17792.6|17791.1|17792.9|17791.1|17791.6|17790.1|250
1604601000000|2020-11-05 18:30:00|17791.6|17790.1|17790.3|17788.8|17791.6|17790.1|17790.3|17788.5|342
1604601300000|2020-11-05 18:35:00|17791.6|17790.1|17792.3|17790.8|17793.6|17792.1|17791.6|17790.1|272
1604601600000|2020-11-05 18:40:00|17793.3|17792.1|17793.6|17792.1|17794|17792.1|17792.3|17790.8|345
1604601900000|2020-11-05 18:45:00|17793.3|17791.8|17793.7|17792.2|17793.7|17792.2|17793.3|17791.8|113
1604602200000|2020-11-05 18:50:00|17794.7|17792.5|17793.7|17792.2|17795|17793.2|17792.3|17790.8|176
1604602500000|2020-11-05 18:55:00|17793.3|17790.8|17791.7|17790.2|17793.7|17792.2|17791.7|17790.2|289
1604602800000|2020-11-05 19:00:00|17792.7|17791.2|17790.4|17788.9|17793.7|17791.2|17788.4|17786.9|255
1604603100000|2020-11-05 19:05:00|17789.4|17787.9|17791.7|17790.2|17792|17790.2|17789.4|17787.9|185
1604603400000|2020-11-05 19:10:00|17791|17789.5|17790.4|17788.9|17792|17790.2|17789.4|17787.9|45
1604603700000|2020-11-05 19:15:00|17791.7|17789.2|17790.4|17788.9|17791.7|17790.2|17788.4|17786.9|128
1604604000000|2020-11-05 19:20:00|17791.4|17789.2|17789.4|17787.9|17791.4|17789.2|17788.4|17786.9|69
1604604300000|2020-11-05 19:25:00|17789.1|17786.9|17790.4|17788.9|17791.4|17788.9|17788.4|17786.6|93
1604604600000|2020-11-05 19:30:00|17791.4|17789.2|17791.7|17790.2|17791.7|17790.2|17790.4|17788.9|25
1604604900000|2020-11-05 19:35:00|17792.4|17790.9|17794.7|17793.2|17795.1|17793.2|17791.7|17789.9|152
1604605200000|2020-11-05 19:40:00|17794.4|17791.9|17795.8|17794.3|17797.1|17795.3|17793.7|17791.9|416
1604605500000|2020-11-05 19:45:00|17796.1|17793.6|17788.4|17786.9|17796.1|17794.3|17788.4|17786.9|346
1604605800000|2020-11-05 19:50:00|17789.4|17787.9|17792.8|17790.3|17792.8|17791.3|17789.4|17787.9|123
1604606100000|2020-11-05 19:55:00|17792.4|17790.9|17786.5|17785|17794.1|17792.3|17786.5|17785|241
1604606400000|2020-11-05 20:00:00|17786.8|17785.3|17792.1|17790.6|17792.8|17791.3|17786.5|17784.6|245
1604606700000|2020-11-05 20:05:00|17792.8|17791.3|17792.8|17790.3|17792.8|17791.3|17790.8|17789|257
1604607000000|2020-11-05 20:10:00|17792.1|17790.6|17791.8|17790.3|17792.8|17791.3|17790.8|17789.3|58
1604607300000|2020-11-05 20:15:00|17790.8|17789.3|17792.8|17790.3|17792.8|17791.3|17790.8|17789.3|93
1604607600000|2020-11-05 20:20:00|17792.5|17791|17791.8|17790.3|17792.8|17791.3|17790.8|17789|176
1604607900000|2020-11-05 20:25:00|17792.2|17790.7|17792.8|17791.3|17793.8|17792.3|17791.8|17790.3|149
1604608200000|2020-11-05 20:30:00|17793.8|17792.3|17792.8|17791.3|17793.8|17792.3|17790.8|17789.3|155
1604608500000|2020-11-05 20:35:00|17793.5|17792|17795.9|17794.4|17795.9|17794.4|17792.8|17791.3|280
1604608800000|2020-11-05 20:40:00|17794.9|17793.4|17794.9|17793.4|17794.9|17793.4|17794.9|17793.4|45
1604609100000|2020-11-05 20:45:00|17793.9|17792.4|17793.9|17792.4|17795.2|17793.4|17792.5|17791|323
1604609400000|2020-11-05 20:50:00|17792.9|17791.4|17792.9|17791.4|17793.9|17792.4|17791.9|17790.4|224
1604609700000|2020-11-05 20:55:00|17793.9|17792.1|17792.5|17791|17793.9|17792.4|17792.5|17791|161
1604646300000|2020-11-06 07:05:00|17799|17797.5|17805|17803.5|17806|17804.5|17796|17794.2|1425
1604646600000|2020-11-06 07:10:00|17804|17802.5|17802.7|17801.2|17804|17803.5|17801.3|17799.2|1096
1604646900000|2020-11-06 07:15:00|17801.3|17799.8|17799.4|17797.9|17801.3|17799.8|17797.4|17795.9|1099
1604647200000|2020-11-06 07:20:00|17798.4|17796.9|17790|17788.5|17798.4|17796.9|17788|17786.2|2096
1604647500000|2020-11-06 07:25:00|17790.4|17787.5|17787|17785.5|17791|17789.5|17785.4|17783.5|1382
1604647800000|2020-11-06 07:30:00|17788|17786.5|17791.1|17789.6|17792.1|17790.6|17787|17785.5|1491
1604648100000|2020-11-06 07:35:00|17790.1|17788.6|17788.1|17786.6|17792.1|17790.6|17788.1|17786.2|756
1604648400000|2020-11-06 07:40:00|17788.4|17786.9|17788.1|17786.6|17789.1|17787.6|17786.1|17784.6|744
1604648700000|2020-11-06 07:45:00|17787.1|17785.6|17789.1|17787.6|17789.1|17787.6|17785.1|17783.6|1207
1604649000000|2020-11-06 07:50:00|17788.1|17786.6|17789.1|17787.6|17789.1|17787.6|17787.1|17785.6|410
1604649300000|2020-11-06 07:55:00|17788.1|17786.6|17789.1|17787.6|17793.1|17791.6|17788.1|17786.6|1046
1604649600000|2020-11-06 08:00:00|17790.1|17788.6|17786.1|17783.6|17791.1|17789.6|17785.1|17783.6|3990
1604649900000|2020-11-06 08:05:00|17786.4|17783.9|17788.1|17786.6|17788.1|17786.6|17785.1|17783.3|2031
1604650200000|2020-11-06 08:10:00|17789.1|17786.3|17796.8|17795.3|17796.8|17795.3|17787.1|17785.6|3650
1604650500000|2020-11-06 08:15:00|17795.8|17794.3|17796.4|17794.9|17796.8|17795.3|17793.8|17792.3|2061
1604650800000|2020-11-06 08:20:00|17797.1|17794.6|17795.1|17793.6|17798.4|17796.9|17790.8|17789.3|2170
1604651100000|2020-11-06 08:25:00|17794.1|17792.6|17792.8|17791.3|17796.5|17795|17791.8|17790.3|2196
1604651400000|2020-11-06 08:30:00|17793.8|17792.3|17788.8|17787.3|17793.8|17792.3|17786.8|17785.3|2628
1604651700000|2020-11-06 08:35:00|17788.5|17787|17794.8|17793.3|17794.8|17793.3|17787.8|17786.3|1923
1604652000000|2020-11-06 08:40:00|17796.5|17795|17794.8|17793.3|17799.2|17797.7|17794.8|17793.3|4272
1604652300000|2020-11-06 08:45:00|17793.8|17792.3|17799.2|17797.7|17800.2|17798.7|17793.8|17792.3|2169
1604652600000|2020-11-06 08:50:00|17798.2|17796.7|17800.2|17798.7|17800.2|17798.7|17798.2|17796.7|2030
1604652900000|2020-11-06 08:55:00|17801.2|17799.7|17803.5|17802|17804.5|17803|17800.2|17798.7|3456
1604653200000|2020-11-06 09:00:00|17804.5|17803|17804.5|17803|17805.5|17804|17801.5|17800|4865
1604653500000|2020-11-06 09:05:00|17805.5|17804|17806.5|17805|17806.5|17805|17804.5|17803|2042
1604653800000|2020-11-06 09:10:00|17807.5|17806|17805.5|17804|17808.5|17807|17804.5|17803|2181
1604654100000|2020-11-06 09:15:00|17807.2|17805.7|17805.6|17804.1|17807.2|17805.7|17804.6|17803.1|1653
1604654400000|2020-11-06 09:20:00|17805.2|17803.7|17802.6|17801.1|17805.6|17804.1|17802.6|17801.1|1746
1604654700000|2020-11-06 09:25:00|17803.6|17802.1|17805.9|17804.4|17806.6|17805.1|17802.6|17802.1|2058
1604655000000|2020-11-06 09:30:00|17806.6|17804.1|17803.9|17801.4|17806.9|17805.4|17801.9|17800.4|2110
1604655300000|2020-11-06 09:35:00|17802.9|17802.4|17804.9|17803.4|17805.9|17804.4|17802.9|17802.1|1677
1604655600000|2020-11-06 09:40:00|17803.9|17802.4|17803.3|17801.8|17806.3|17804.8|17803.3|17801.8|2825
1604655900000|2020-11-06 09:45:00|17802.3|17800.8|17801|17799.5|17803.6|17801.8|17800.9|17799.4|3482
1604656200000|2020-11-06 09:50:00|17802|17800.1|17800|17798.5|17804|17801.5|17800|17798.5|4128
1604656500000|2020-11-06 09:55:00|17799.6|17798.1|17800|17798.5|17800.3|17798.5|17797|17795.5|3601
1604656800000|2020-11-06 10:00:00|17799.6|17798.1|17804.3|17802.8|17805|17803.5|17799|17797.5|3446
1604657100000|2020-11-06 10:05:00|17805.3|17803.8|17801|17799.5|17805.3|17803.8|17800|17798.5|1751
1604657400000|2020-11-06 10:10:00|17801.3|17799.8|17803|17801.5|17803|17801.5|17801|17799.2|1401
1604657700000|2020-11-06 10:15:00|17802|17800.5|17801|17799.5|17802|17800.5|17800|17798.5|717
1604658000000|2020-11-06 10:20:00|17800.7|17798.2|17800|17798.5|17801.3|17799.5|17798|17796.5|964
1604658300000|2020-11-06 10:25:00|17799|17797.5|17798|17796.5|17800|17798.5|17798|17796.2|721
1604658600000|2020-11-06 10:30:00|17797|17795.5|17799|17797.5|17799|17797.5|17797|17795.2|2090
1604658900000|2020-11-06 10:35:00|17798|17796.5|17793.4|17791.9|17799.4|17797.5|17793.4|17791.9|2241
1604659200000|2020-11-06 10:40:00|17794.4|17792.9|17793.4|17791.9|17795.7|17794.2|17792.4|17790.9|2041
1604659500000|2020-11-06 10:45:00|17794.4|17792.9|17793.4|17791.9|17795.1|17793.6|17790.4|17787.9|3194
1604659800000|2020-11-06 10:50:00|17792.8|17791.3|17793.4|17791.9|17793.4|17791.9|17790.4|17788.6|2886
1604660100000|2020-11-06 10:55:00|17793.8|17791.3|17793.4|17791.9|17796.1|17794.6|17792.4|17790.9|1991
1604660400000|2020-11-06 11:00:00|17794.4|17792.9|17793.4|17791.9|17796.1|17794.6|17791.4|17789.9|3217
1604660700000|2020-11-06 11:05:00|17794.4|17792.9|17792.5|17791|17794.8|17793.3|17791.5|17789.6|2168
1604661000000|2020-11-06 11:10:00|17793.5|17791.3|17794.8|17793.3|17795.1|17793.6|17792.1|17790.6|1596
1604661300000|2020-11-06 11:15:00|17796.1|17794.6|17797.1|17795.6|17797.1|17795.6|17793.5|17792|1003
1604661600000|2020-11-06 11:20:00|17798.1|17796.6|17797.1|17795.6|17798.1|17796.6|17796.1|17794.6|2087
1604661900000|2020-11-06 11:25:00|17798.1|17796.6|17799.1|17797.6|17800.1|17798.6|17796.1|17794.6|2434
1604662200000|2020-11-06 11:30:00|17800.1|17798.6|17798.2|17796.7|17800.1|17798.6|17798.2|17796.7|1442
1604662500000|2020-11-06 11:35:00|17799.2|17797.7|17799.2|17797.7|17799.2|17797.7|17798.2|17796.7|546
1604662800000|2020-11-06 11:40:00|17798.5|17797|17797.2|17795.7|17800.2|17798.7|17797.2|17795.3|703
1604663100000|2020-11-06 11:45:00|17796.2|17794.7|17798.2|17796.7|17798.2|17796.7|17795.2|17793.7|1697
1604663400000|2020-11-06 11:50:00|17797.2|17795.7|17798.2|17796.7|17798.5|17796.7|17797.2|17795.7|1189
1604663700000|2020-11-06 11:55:00|17799.2|17797.7|17799.2|17797.7|17799.9|17797.7|17798.2|17796.7|511
1604664000000|2020-11-06 12:00:00|17798.9|17797.4|17798.2|17796.7|17798.9|17797.4|17798.2|17796.7|600
1604664300000|2020-11-06 12:05:00|17799.2|17797.7|17797.2|17795.7|17799.2|17797.7|17796.2|17794.4|1306
1604664600000|2020-11-06 12:10:00|17798.2|17796.7|17798.2|17796.7|17798.9|17797.4|17798.2|17796.7|1095
1604664900000|2020-11-06 12:15:00|17797.2|17795.7|17798.2|17796.7|17799.2|17797.7|17797.2|17795.7|611
1604665200000|2020-11-06 12:20:00|17799.2|17797.7|17796.2|17794.7|17799.2|17797.7|17795.2|17793.7|1656
1604665500000|2020-11-06 12:25:00|17797.2|17795.7|17797.3|17795.8|17797.3|17795.8|17796.2|17794.7|1291
1604665800000|2020-11-06 12:30:00|17796.3|17794.8|17793.6|17792.1|17797.3|17795.8|17793.3|17791.1|1676
1604666100000|2020-11-06 12:35:00|17794.3|17792.8|17798.3|17796.8|17799.3|17797.8|17792.6|17791.1|2885
1604666400000|2020-11-06 12:40:00|17799.3|17797.1|17796.3|17794.8|17801.6|17799.8|17796.3|17794.8|4448
1604666700000|2020-11-06 12:45:00|17795.9|17794.4|17795.3|17793.8|17796.6|17795.1|17795|17793.5|1752
1604667000000|2020-11-06 12:50:00|17794.3|17792.8|17791.6|17790.1|17795.3|17793.8|17791.6|17790.1|1886
1604667300000|2020-11-06 12:55:00|17791.3|17789.8|17791.7|17790.2|17792|17790.2|17790.6|17789.1|1511
1604667600000|2020-11-06 13:00:00|17790.7|17789.2|17791.7|17790.2|17792.7|17790.8|17790.7|17788.8|1666
1604667900000|2020-11-06 13:05:00|17792.7|17791.2|17794.7|17793.2|17794.7|17793.2|17791.7|17790.2|1490
1604668200000|2020-11-06 13:10:00|17794.3|17792.2|17794.7|17793.2|17795.7|17794.2|17793.7|17791.8|1668
1604668500000|2020-11-06 13:15:00|17795.7|17793.5|17792.7|17790.2|17795.7|17793.5|17791.7|17789.9|1801
1604668800000|2020-11-06 13:20:00|17792.4|17791.2|17789.7|17788.2|17793.3|17791.2|17788.7|17787.2|4277
1604669100000|2020-11-06 13:25:00|17790.4|17788.9|17788.7|17786.2|17790.7|17789.2|17785.7|17783.9|3775
1604669400000|2020-11-06 13:30:00|17788.4|17786.9|17784.7|17783.2|17788.7|17787.2|17781.1|17779.2|6573
1604669700000|2020-11-06 13:35:00|17783.7|17782.2|17786.7|17784.2|17788.7|17787.2|17783.7|17781.9|3091
1604670000000|2020-11-06 13:40:00|17786.4|17784.9|17785.7|17784.2|17789.7|17788.2|17781.7|17780.2|3732
1604670300000|2020-11-06 13:45:00|17786.7|17785.2|17780.7|17779.2|17786.7|17785.2|17779.7|17778.2|2246
1604670600000|2020-11-06 13:50:00|17779.7|17778.2|17772.8|17771.3|17780.7|17779.2|17772.8|17771.3|6192
1604670900000|2020-11-06 13:55:00|17771.8|17770.3|17770.8|17769.3|17774.8|17773.3|17768.8|17767.3|4796
1604671200000|2020-11-06 14:00:00|17770.4|17768.9|17776.8|17774.3|17778.1|17776.6|17768.8|17767.3|6288
1604671500000|2020-11-06 14:05:00|17776.1|17774.6|17772.1|17770.6|17778.8|17777.3|17772.1|17770.6|3003
1604671800000|2020-11-06 14:10:00|17771.5|17770|17760.1|17758.6|17773.1|17771.6|17760.1|17758.6|4466
1604672100000|2020-11-06 14:15:00|17759.1|17757.6|17760.1|17758.6|17760.5|17759|17753.1|17751.6|9787
1604672400000|2020-11-06 14:20:00|17761.1|17759.6|17765.2|17763.7|17768.1|17766.6|17759.5|17758|5580
1604672700000|2020-11-06 14:25:00|17766.2|17763.3|17759.5|17758|17766.5|17764.7|17759.5|17758|2972
1604673000000|2020-11-06 14:30:00|17759.2|17757.7|17753.5|17752|17761.2|17759.7|17751.5|17750|5235
1604673300000|2020-11-06 14:35:00|17753.8|17752.3|17750.9|17749.4|17755.5|17754|17746.9|17745|4385
1604673600000|2020-11-06 14:40:00|17751.5|17750|17751.5|17750|17753.5|17752|17746.9|17745.4|4683
1604673900000|2020-11-06 14:45:00|17752.9|17750.4|17756.5|17755|17759.5|17758|17751.5|17750|4836
1604674200000|2020-11-06 14:50:00|17757.2|17754.7|17756.6|17755.1|17760.5|17759|17756.2|17753.7|2720
1604674500000|2020-11-06 14:55:00|17756.9|17754.4|17753.9|17752.4|17758.6|17757.1|17750.9|17749.1|3692
1604674800000|2020-11-06 15:00:00|17752.9|17751.4|17751.9|17750.4|17755.2|17753.4|17749.9|17748.1|2950
1604675100000|2020-11-06 15:05:00|17752.3|17750.8|17756.6|17755.1|17759.9|17758.1|17751.9|17750.4|2186
1604675400000|2020-11-06 15:10:00|17757.6|17756.1|17754.6|17753.1|17757.6|17756.1|17751.6|17749.8|2875
1604675700000|2020-11-06 15:15:00|17753.6|17752.1|17744.9|17743.4|17753.6|17752.1|17742.9|17741.4|6785
1604676000000|2020-11-06 15:20:00|17743.9|17742.4|17747|17745.5|17749.3|17747.4|17742.9|17741.4|3146
1604676300000|2020-11-06 15:25:00|17746|17744.5|17747|17745.5|17750.3|17748.8|17745|17743.5|2185
1604676600000|2020-11-06 15:30:00|17746|17744.5|17747|17745.5|17748.3|17746.8|17744|17742.5|3695
1604676900000|2020-11-06 15:35:00|17748.3|17746.8|17753|17751.5|17754|17752.5|17748|17746.5|3163
1604677200000|2020-11-06 15:40:00|17754|17751.2|17748|17746.5|17755|17753.5|17746|17744.2|3017
1604677500000|2020-11-06 15:45:00|17749|17747.5|17751|17749.5|17752|17750.5|17747|17745.5|3977
1604677800000|2020-11-06 15:50:00|17750|17748.5|17749|17747.5|17751.3|17749.5|17746|17744.5|3038
1604678100000|2020-11-06 15:55:00|17750|17748.5|17757.3|17755.8|17763|17761.2|17750|17748.5|6560
1604678400000|2020-11-06 16:00:00|17757|17755.5|17756|17754.5|17762.7|17760.2|17755|17753.5|6853
1604678700000|2020-11-06 16:05:00|17755|17753.5|17753|17751.5|17756.4|17754.5|17753|17750.5|3657
1604679000000|2020-11-06 16:10:00|17754|17752.5|17759.7|17758.2|17761.7|17760.2|17753|17751.5|4814
1604679300000|2020-11-06 16:15:00|17758.7|17757.2|17760.7|17759.2|17761.7|17760.2|17757.7|17756.2|3495
1604679600000|2020-11-06 16:20:00|17761.7|17760.2|17763.7|17762.2|17764|17762.2|17760.7|17759.2|1809
1604679900000|2020-11-06 16:25:00|17763.4|17761.9|17760.7|17759.2|17763.7|17762.2|17759.7|17758.2|1271
1604680200000|2020-11-06 16:30:00|17760.4|17758.2|17759.7|17758.2|17761.1|17759.6|17759.7|17758.2|1386
1604680500000|2020-11-06 16:35:00|17758.7|17757.2|17760.7|17759.2|17760.7|17759.2|17758.7|17756.9|1365
1604680800000|2020-11-06 16:40:00|17761.7|17760.2|17762.8|17761.3|17764.8|17763.3|17760.7|17759.2|2186
1604681100000|2020-11-06 16:45:00|17762.1|17760.6|17762.8|17761.3|17762.8|17761.3|17760.8|17759.1|2652
1604681400000|2020-11-06 16:50:00|17762.1|17760.6|17763.8|17762.3|17764.1|17762.3|17760.8|17759.3|1625
1604681700000|2020-11-06 16:55:00|17764.8|17763.3|17765.8|17764.3|17767.8|17766.3|17764.8|17763.3|2967
1604682000000|2020-11-06 17:00:00|17764.8|17763.3|17766.8|17765.3|17766.8|17765.3|17764.8|17763|1034
1604682300000|2020-11-06 17:05:00|17765.8|17764.3|17766.8|17765.3|17766.8|17765.3|17764.8|17763.3|629
1604682600000|2020-11-06 17:10:00|17767.8|17766.3|17769.1|17767.6|17770.5|17769|17766.8|17765|2321
1604682900000|2020-11-06 17:15:00|17770.1|17768.6|17770.8|17769.3|17772.1|17770.6|17768.8|17767.3|1473
1604683200000|2020-11-06 17:20:00|17772.1|17770.6|17769.8|17768.3|17772.1|17770.6|17768.8|17767.3|1304
1604683500000|2020-11-06 17:25:00|17770.8|17769.3|17770.8|17769.3|17772.2|17770.3|17769.8|17768.3|517
1604683800000|2020-11-06 17:30:00|17771.8|17770.3|17770.8|17769.3|17771.8|17770.3|17769.8|17768.3|931
1604684100000|2020-11-06 17:35:00|17770.5|17768.3|17767.9|17766.4|17770.8|17769.3|17767.9|17766.4|1316
1604684400000|2020-11-06 17:40:00|17767.2|17765.7|17763.9|17762.4|17768.2|17766.4|17763.9|17762.4|535
1604684700000|2020-11-06 17:45:00|17763.5|17762|17761.5|17760|17763.5|17762|17760.5|17759|827
1604685000000|2020-11-06 17:50:00|17761.4|17759|17760.6|17759.1|17761.5|17760|17760.5|17758.7|706
1604685300000|2020-11-06 17:55:00|17759.6|17758.1|17759.6|17758.1|17759.6|17758.1|17759.6|17758.1|763
1604685600000|2020-11-06 18:00:00|17760.6|17759.1|17761.6|17760.1|17762.6|17761.1|17760.6|17759.1|390
1604685900000|2020-11-06 18:05:00|17762.6|17759.4|17761.6|17760.1|17762.6|17760.1|17760.6|17759.1|123
1604686200000|2020-11-06 18:10:00|17762.6|17761.1|17762.6|17761.1|17762.6|17761.1|17761.6|17759.8|65
1604686500000|2020-11-06 18:15:00|17763.6|17762.1|17762.6|17761.1|17763.9|17762.1|17762.6|17761.1|323
1604686800000|2020-11-06 18:20:00|17763.6|17762.1|17765.6|17764.1|17765.6|17764.1|17762.6|17761.8|118
1604687100000|2020-11-06 18:25:00|17766.9|17764.4|17765.9|17764.4|17766.9|17764.8|17764.6|17763.1|189
1604687400000|2020-11-06 18:30:00|17766.6|17764.1|17764.6|17763.1|17767|17765.4|17764.6|17763.1|82
1604687700000|2020-11-06 18:35:00|17766|17764.5|17766|17764.5|17767|17764.8|17764.6|17763.1|91
1604688000000|2020-11-06 18:40:00|17766.3|17764.8|17766|17764.5|17766.3|17764.8|17766|17764.5|20
1604688300000|2020-11-06 18:45:00|17766.6|17765.1|17766|17764.5|17766.6|17765.1|17766|17764.5|74
1604688600000|2020-11-06 18:50:00|17765|17763.5|17765|17763.5|17766|17764.5|17765|17763.2|215
1604688900000|2020-11-06 18:55:00|17765.6|17764.1|17767|17765.5|17767|17765.5|17765.6|17764.1|144
1604689200000|2020-11-06 19:00:00|17766|17764.5|17767|17765.5|17768.3|17766.5|17766|17764.5|233
1604689500000|2020-11-06 19:05:00|17767.4|17765.9|17767|17765.5|17768|17766.5|17767|17765.5|162
1604689800000|2020-11-06 19:10:00|17768|17766.5|17766|17764.5|17769|17767.5|17766|17764.5|239
1604690100000|2020-11-06 19:15:00|17765|17763.5|17767|17765.5|17767.4|17765.5|17765|17763.5|181
1604690400000|2020-11-06 19:20:00|17766.4|17764.9|17767|17765.5|17768|17766.5|17766|17764.5|213
1604690700000|2020-11-06 19:25:00|17768|17766.5|17765.1|17763.6|17768.4|17766.5|17765|17763.5|133
1604691000000|2020-11-06 19:30:00|17766.1|17764.6|17766.1|17764.6|17767.1|17764.9|17765.1|17763.6|165
1604691300000|2020-11-06 19:35:00|17767.1|17765.6|17767.1|17765.6|17768.1|17766.6|17766.1|17764.2|92
1604691600000|2020-11-06 19:40:00|17768.1|17766.6|17768.1|17766.6|17768.4|17766.9|17767.1|17765.6|112
1604691900000|2020-11-06 19:45:00|17768.7|17767.2|17768.1|17766.6|17769.1|17767.6|17767.1|17765.6|124
1604692200000|2020-11-06 19:50:00|17769.1|17767.3|17767.1|17765.6|17769.1|17767.6|17767.1|17765.6|54
1604692500000|2020-11-06 19:55:00|17767.8|17766.3|17767.1|17765.6|17769.1|17767.6|17766.1|17764.6|369
1604692800000|2020-11-06 20:00:00|17768.1|17766.6|17769.1|17767.6|17770.1|17768.6|17767.1|17765.6|441
1604693100000|2020-11-06 20:05:00|17768.8|17766.6|17770.1|17768.6|17770.5|17768.6|17768.8|17766.6|79
1604693400000|2020-11-06 20:10:00|17770.5|17768|17770.1|17768.6|17770.5|17768.6|17769.1|17767.6|140
1604693700000|2020-11-06 20:15:00|17771.1|17769.6|17769.1|17767.6|17771.1|17769.6|17769.1|17767.6|96
1604694000000|2020-11-06 20:20:00|17770.1|17768.6|17770.2|17768.7|17771.2|17769.7|17770.1|17768.3|149
1604694300000|2020-11-06 20:25:00|17770.5|17769|17770.2|17768.7|17771.2|17769.7|17769.2|17767.3|73
1604694600000|2020-11-06 20:30:00|||||||||41
1604694900000|2020-11-06 20:35:00|17769.8|17768.3|17769.2|17767.7|17769.8|17768.3|17769.2|17767.7|102
1604695200000|2020-11-06 20:40:00|17768.2|17766.7|17767.2|17765.7|17768.2|17766.7|17767.2|17765.7|139
1604695500000|2020-11-06 20:45:00|17767.8|17766.3|17764.2|17762.7|17768.2|17766.7|17764.2|17762.7|340
1604695800000|2020-11-06 20:50:00|17764.5|17763|17768.2|17766.7|17768.2|17766.7|17764.2|17762.4|436
1604696100000|2020-11-06 20:55:00|17768.6|17767.1|17765.2|17763.7|17769.2|17767.7|17763.9|17761.7|668
1604905500000|2020-11-09 07:05:00|17783.2|17780.7|17779.9|17778.4|17784.2|17782.7|17778.9|17777.1|1176
1604905800000|2020-11-09 07:10:00|17780.9|17779.8|17777.6|17776.1|17781.3|17779.8|17776.6|17775.1|873
1604906100000|2020-11-09 07:15:00|17777.9|17775.1|17781.9|17780.4|17781.9|17780.4|17774.6|17773.1|1109
1604906400000|2020-11-09 07:20:00|17783.3|17781.8|17786.3|17783.8|17787|17785.5|17780.9|17779.4|2083
1604906700000|2020-11-09 07:25:00|17785.6|17784.1|17786.3|17784.8|17787.6|17785.8|17785.3|17783.8|1348
1604907000000|2020-11-09 07:30:00|17787.3|17783.8|17787.3|17785.8|17788.6|17786.8|17787.3|17783.8|818
1604907300000|2020-11-09 07:35:00|17786.3|17784.8|17788.3|17786.8|17790.3|17788.8|17784.3|17782.8|1508
1604907600000|2020-11-09 07:40:00|17789.3|17787.8|17787.3|17785.8|17791.3|17788.8|17787.3|17785.8|1431
1604907900000|2020-11-09 07:45:00|17788.3|17786.8|17791.3|17789.8|17791.3|17789.8|17787|17784.8|1924
1604908200000|2020-11-09 07:50:00|17790.6|17789.1|17794.7|17793.2|17795.7|17794.2|17790.6|17789.1|2665
1604908500000|2020-11-09 07:55:00|17795.7|17794.2|17787.3|17785.8|17795.7|17794.2|17787.3|17785.5|2532
1604908800000|2020-11-09 08:00:00|17788.3|17786.8|17792.4|17790.9|17793.4|17791.9|17785.3|17783.8|2958
1604909100000|2020-11-09 08:05:00|17793.4|17791.9|17789.4|17787.9|17793.4|17791.9|17789.4|17787.9|2553
1604909400000|2020-11-09 08:10:00|17790.4|17788.9|17793.4|17791.9|17793.4|17791.9|17789.4|17787.9|1911
1604909700000|2020-11-09 08:15:00|17792.4|17790.9|17792.4|17790.9|17794.1|17792.6|17791.4|17789.5|1836
1604910000000|2020-11-09 08:20:00|17791.4|17789.9|17796.4|17794.9|17797.4|17795.9|17791.4|17789.9|2919
1604910300000|2020-11-09 08:25:00|17797.4|17795.9|17799.1|17797.6|17799.1|17797.6|17796.4|17794.5|2162
1604910600000|2020-11-09 08:30:00|17800.1|17798.6|17798.1|17796.6|17803.4|17801.6|17798.1|17796.6|2795
1604910900000|2020-11-09 08:35:00|17799.1|17797.6|17800.1|17798.6|17801.1|17799.6|17798.1|17796.3|1997
1604911200000|2020-11-09 08:40:00|17799.1|17797.6|17799.4|17797.9|17801.1|17799.6|17799.1|17797.6|2021
1604911500000|2020-11-09 08:45:00|17800.4|17798.9|17798.1|17796.6|17802.1|17800.6|17798.1|17796.6|1575
1604911800000|2020-11-09 08:50:00|17798.8|17797.3|17799.8|17798.3|17799.8|17798.3|17795.4|17793.9|1491
1604912100000|2020-11-09 08:55:00|17800.8|17799.3|17800.1|17798.6|17803.1|17801.6|17799.5|17798|1370
1604912400000|2020-11-09 09:00:00|17801.1|17799.6|17805.1|17803.6|17805.1|17803.6|17800.8|17799.3|2380
1604912700000|2020-11-09 09:05:00|17804.1|17802.6|17803.2|17801.7|17806.5|17804.7|17803.2|17801.7|3463
1604913000000|2020-11-09 09:10:00|17804.2|17802.7|17800.8|17799.3|17804.5|17802.7|17799.8|17798.3|1713
1604913300000|2020-11-09 09:15:00|17801.1|17799.6|17804.2|17802.7|17804.2|17802.7|17800.1|17798.6|3274
1604913600000|2020-11-09 09:20:00|17805.2|17803.7|17805.2|17803.7|17805.2|17803.7|17803.2|17801.3|1379
1604913900000|2020-11-09 09:25:00|17804.8|17803.3|17805.2|17803.7|17806.2|17804.7|17804.2|17802.7|1843
1604914200000|2020-11-09 09:30:00|17806.2|17804.7|17802.2|17800.7|17806.2|17804.7|17802.2|17800.7|1328
1604914500000|2020-11-09 09:35:00|17803.2|17801.7|17804.2|17802.7|17804.2|17802.7|17801.2|17799.7|1876
1604914800000|2020-11-09 09:40:00|17805.2|17803.7|17806.2|17804.7|17807.2|17805.7|17803.2|17801.7|1624
1604915100000|2020-11-09 09:45:00|17805.2|17803.7|17809.9|17808.4|17809.9|17808.4|17805.2|17803.7|3883
1604915400000|2020-11-09 09:50:00|17809.6|17808.1|17808.9|17807.4|17811.9|17810.4|17807.6|17806.1|4553
1604915700000|2020-11-09 09:55:00|17809.3|17807.8|17809.9|17808.4|17810.9|17809.4|17808.9|17807.4|1592
1604916000000|2020-11-09 10:00:00|17810.9|17809.4|17807.6|17806.1|17811.9|17810.4|17807.6|17806.1|3369
1604916300000|2020-11-09 10:05:00|17807.3|17804.8|17806.6|17805.1|17808.6|17806.1|17806.3|17804.8|2162
1604916600000|2020-11-09 10:10:00|17805.6|17804.1|17804.3|17802.8|17806.6|17805.1|17803.3|17801.8|1797
1604916900000|2020-11-09 10:15:00|17803.3|17801.8|17801.3|17799.8|17804.3|17802.8|17800.3|17798.8|2349
1604917200000|2020-11-09 10:20:00|17802.3|17800.8|17803.3|17801.8|17803.3|17801.8|17801.6|17800.1|900
1604917500000|2020-11-09 10:25:00|17804|17802.5|17802.3|17800.8|17805.3|17803.8|17802.3|17800.8|1002
1604917800000|2020-11-09 10:30:00|17801.3|17799.8|17803.3|17801.8|17804.3|17802.8|17801.3|17799.8|969
1604918100000|2020-11-09 10:35:00|17804|17801.5|17803.3|17801.8|17804.3|17802.8|17801.3|17799.8|1294
1604918400000|2020-11-09 10:40:00|17803|17801.5|17802.3|17800.8|17804.3|17802.8|17802.3|17800.8|829
1604918700000|2020-11-09 10:45:00|17803.3|17801.8|17803.3|17801.8|17804.3|17802.8|17802.3|17800.8|556
1604919000000|2020-11-09 10:50:00|17804.3|17802.8|17801.3|17799.8|17804.3|17802.8|17801.3|17799.8|2357
1604919300000|2020-11-09 10:55:00|17802.3|17800.8|17800.4|17798.9|17802.4|17800.9|17800.4|17798.9|679
1604919600000|2020-11-09 11:00:00|17800.7|17799.2|17800.4|17798.9|17800.7|17799.2|17800.4|17798.9|1026
1604919900000|2020-11-09 11:05:00|17801.4|17799.9|17803.4|17801.9|17803.4|17801.9|17801.4|17799.5|2083
1604920200000|2020-11-09 11:10:00|17802.4|17800.9|17800.4|17798.9|17803.4|17801.9|17800.4|17798.9|2136
1604920500000|2020-11-09 11:15:00|17801.4|17799.9|17802.4|17800.9|17804.7|17802.9|17801.4|17799.9|1183
1604920800000|2020-11-09 11:20:00|17803.4|17801.9|17806.4|17804.9|17806.4|17804.9|17802.7|17801.2|898
1604921100000|2020-11-09 11:25:00|17807.4|17805.9|17807.1|17805.6|17808.1|17806.6|17806.4|17804.9|1426
1604921400000|2020-11-09 11:30:00|17808.1|17806.6|17803.4|17801.9|17808.1|17806.6|17803.4|17801.9|1725
1604921700000|2020-11-09 11:35:00|17803.1|17800.9|17801.4|17799.9|17804.4|17802.9|17801.4|17799.9|972
1604922000000|2020-11-09 11:40:00|17800.4|17798.9|17801.4|17799.9|17801.4|17799.9|17799.4|17797.9|1046
1604922300000|2020-11-09 11:45:00|17800.4|17798.9|17768.1|17766.6|17800.4|17798.9|17758.1|17756.6|19822
1604922600000|2020-11-09 11:50:00|17767.1|17765.6|17736.7|17735.2|17767.1|17765.6|17735.7|17734.2|12924
1604922900000|2020-11-09 11:55:00|17737.7|17736.2|17724.7|17723.2|17739.7|17738.2|17704.3|17702.8|16381
1604923200000|2020-11-09 12:00:00|17724.4|17722.9|17732.7|17730.2|17732.7|17731.2|17721|17719.5|12839
1604923500000|2020-11-09 12:05:00|17731.7|17729.2|17707.4|17705.9|17731.7|17730.2|17707.4|17705.9|7951
1604923800000|2020-11-09 12:10:00|17708.4|17706.9|17682.7|17681.2|17708.4|17706.9|17664.6|17663.1|14561
1604924100000|2020-11-09 12:15:00|17680.7|17680.2|17674.3|17672.8|17680.7|17681.2|17655.6|17654.1|15322
1604924400000|2020-11-09 12:20:00|17675.3|17673.8|17675.3|17673.8|17683.7|17682.2|17662|17660.5|10643
1604924700000|2020-11-09 12:25:00|17674.6|17673.1|17689.3|17687.8|17689.3|17687.8|17670.3|17668.8|8075
1604925000000|2020-11-09 12:30:00|17688.3|17686.8|17690|17688.5|17690.3|17688.8|17680|17678.5|8013
1604925300000|2020-11-09 12:35:00|17690.3|17688.8|17687|17685.5|17690.4|17688.8|17674.4|17672.9|7495
1604925600000|2020-11-09 12:40:00|17688|17686.5|17673.1|17671.6|17689|17687.5|17671.1|17669.2|8303
1604925900000|2020-11-09 12:45:00|17674.1|17672.6|17669|17667.5|17674.1|17672.6|17665.4|17663.9|6002
1604926200000|2020-11-09 12:50:00|17669.3|17667.8|17670.4|17668.9|17671.4|17669.9|17662.7|17661.2|5619
1604926500000|2020-11-09 12:55:00|17671.4|17669.9|17666.4|17664.9|17672.4|17670.9|17666.4|17664.9|4904
1604926800000|2020-11-09 13:00:00|17667.1|17665.6|17662.1|17660.6|17667.1|17665.6|17660.4|17658.2|5060
1604927100000|2020-11-09 13:05:00|17660.7|17659.2|17665.4|17663.9|17668.7|17666.9|17658.7|17657.2|6686
1604927400000|2020-11-09 13:10:00|17664.4|17662.9|17671.1|17669.6|17671.4|17669.6|17658.7|17657.2|6872
1604927700000|2020-11-09 13:15:00|17672.1|17670.6|17678.4|17676.9|17681.4|17679.9|17672.1|17670.6|9742
1604928000000|2020-11-09 13:20:00|17677.4|17675.9|17679.4|17677.9|17681.4|17679.9|17673.4|17671.9|6440
1604928300000|2020-11-09 13:25:00|17678.4|17676.9|17683.8|17682.3|17685.4|17683.9|17678.4|17676.3|6229
1604928600000|2020-11-09 13:30:00|17682.8|17681.3|17679.5|17678|17686.4|17684.9|17673.4|17671.9|5920
1604928900000|2020-11-09 13:35:00|17678.5|17677|17671.5|17670|17680.5|17679|17670.5|17668.6|4686
1604929200000|2020-11-09 13:40:00|17672.5|17669|17671.1|17669.6|17674.5|17672.6|17670.1|17668.6|3265
1604929500000|2020-11-09 13:45:00|17672.1|17670.6|17664.8|17663.3|17674.5|17673|17662.8|17661.3|4266
1604929800000|2020-11-09 13:50:00|17663.8|17662.3|17665.1|17663.6|17670.1|17668.6|17662.5|17660.3|4627
1604930100000|2020-11-09 13:55:00|17666.1|17664.6|17656.8|17655.3|17667.1|17665.6|17654.8|17652.3|6091
1604930400000|2020-11-09 14:00:00|17655.8|17654.3|17651.1|17649.6|17656.8|17655.3|17646.1|17644.6|6054
1604930700000|2020-11-09 14:05:00|17650.1|17648.6|17649.5|17648|17655.5|17653.6|17647.1|17644.6|5095
1604931000000|2020-11-09 14:10:00|17650.2|17648.7|17648.1|17646.6|17658.5|17657|17645.1|17643.6|5027
1604931300000|2020-11-09 14:15:00|17647.1|17645.6|17633.5|17632|17648.1|17646.6|17632.8|17631.3|6676
1604931600000|2020-11-09 14:20:00|17632.8|17631.3|17627.8|17626.3|17633.8|17632|17623.8|17622.3|7520
1604931900000|2020-11-09 14:25:00|17628.8|17627.3|17628.8|17626.3|17628.8|17627.3|17621.8|17620.3|5957
1604932200000|2020-11-09 14:30:00|17627.8|17625.6|17628.8|17626.3|17629.2|17627|17619.1|17617.6|8495
1604932500000|2020-11-09 14:35:00|17627.8|17626.6|17628.8|17627.3|17634.8|17633.3|17627.8|17626.3|5864
1604932800000|2020-11-09 14:40:00|17629.5|17628|17632.8|17631.3|17641.8|17640.3|17627.8|17626.3|8584
1604933100000|2020-11-09 14:45:00|17633.8|17632.3|17626.5|17625|17634.2|17632.3|17625.8|17624.3|4731
1604933400000|2020-11-09 14:50:00|17625.5|17624|17628.5|17627|17630.5|17629|17620.1|17618.6|3881
1604933700000|2020-11-09 14:55:00|17628.2|17626.7|17635.8|17634.3|17637.8|17636.3|17627.5|17626|8725
1604934000000|2020-11-09 15:00:00|17635.2|17633.7|17628.5|17627|17635.9|17634.4|17624.5|17623|7953
1604934300000|2020-11-09 15:05:00|17629.2|17627.7|17624.5|17623|17630.2|17628.7|17622.2|17620.3|7003
1604934600000|2020-11-09 15:10:00|17624.8|17623.3|17611.5|17609|17625.5|17624|17609.5|17608|9232
1604934900000|2020-11-09 15:15:00|17611.2|17609.7|17609.5|17608|17614.8|17613|17607.5|17606|5801
1604935200000|2020-11-09 15:20:00|17610.5|17609|17600.8|17599.3|17611.5|17610|17600.8|17599.3|9424
1604935500000|2020-11-09 15:25:00|17601.8|17600.3|17589.1|17587.6|17601.8|17600.3|17585.8|17584.3|9827
1604935800000|2020-11-09 15:30:00|17588.8|17587.3|17583.2|17581.7|17592.1|17590.6|17582.2|17580.7|9404
1604936100000|2020-11-09 15:35:00|17582.2|17580.7|17595.9|17594.4|17601.9|17600.4|17580.2|17578.7|8279
1604936400000|2020-11-09 15:40:00|17594.9|17593.4|17593.2|17591.7|17595.9|17594.4|17587.2|17585.7|5575
1604936700000|2020-11-09 15:45:00|17592.9|17591.4|17598.9|17597.4|17602.9|17601.4|17588.5|17587|9433
1604937000000|2020-11-09 15:50:00|17597.9|17596.4|17598.9|17596.4|17600.2|17598.4|17590.9|17589.4|4630
1604937300000|2020-11-09 15:55:00|17599.2|17596.7|17599.9|17598.4|17601.9|17600.4|17597.9|17596|4862
1604937600000|2020-11-09 16:00:00|17600.2|17598.7|17609.6|17608.1|17609.6|17608.1|17597.9|17596|6094
1604937900000|2020-11-09 16:05:00|17609.2|17607.7|17597.9|17596.4|17609.9|17608.4|17594.9|17593.4|4180
1604938200000|2020-11-09 16:10:00|17598.9|17597.4|17592.9|17591.4|17602.9|17601.4|17589.9|17588.4|7553
1604938500000|2020-11-09 16:15:00|17593.9|17592.4|17592.9|17591.4|17595.3|17593.4|17583.2|17581.4|6075
1604938800000|2020-11-09 16:20:00|17593.9|17592.4|17593.2|17591.7|17596.9|17595.4|17585.2|17583.7|4150
1604939100000|2020-11-09 16:25:00|17594.2|17592.7|17593.9|17592.4|17595.9|17594.4|17587.9|17585.7|2541
1604939400000|2020-11-09 16:30:00|17592.9|17591.4|17589.3|17587.8|17595.9|17594.4|17586.3|17584.8|3544
1604939700000|2020-11-09 16:35:00|17588.3|17586.8|17591.3|17589.8|17593.3|17591.8|17588.3|17586.8|2402
1604940000000|2020-11-09 16:40:00|17592.3|17590.8|17595.6|17594.1|17596.6|17595.1|17592.3|17590.8|2509
1604940300000|2020-11-09 16:45:00|17595|17593.5|17598|17596.5|17598|17596.5|17592|17590.5|2429
1604940600000|2020-11-09 16:50:00|17597|17595.5|17595|17593.5|17599.3|17597.5|17594|17592.5|1808
1604940900000|2020-11-09 16:55:00|17594.3|17592.8|17596.6|17595.1|17598.3|17596.1|17593.3|17591.8|1441
1604941200000|2020-11-09 17:00:00|17595.6|17594.1|17593.7|17592.2|17597.3|17595.8|17591.7|17589.8|1546
1604941500000|2020-11-09 17:05:00|17594.7|17592.8|17594.7|17593.2|17597.3|17595.2|17591.7|17589.8|1506
1604941800000|2020-11-09 17:10:00|17595|17593.5|17598.7|17597.2|17599.7|17598.2|17594.7|17592.8|1273
1604942100000|2020-11-09 17:15:00|17599.7|17596.8|17607|17605.5|17607|17605.5|17598.7|17596.8|4168
1604942400000|2020-11-09 17:20:00|17606|17604.5|17602|17600.5|17607|17605.5|17601|17599.2|1889
1604942700000|2020-11-09 17:25:00|17601.7|17600.2|17598.4|17596.9|17602|17600.5|17598.4|17596.9|1616
1604943000000|2020-11-09 17:30:00|17598.7|17597.2|17594.4|17592.9|17599.4|17597.9|17590.4|17588.9|1859
1604943300000|2020-11-09 17:35:00|17594.7|17593.2|17596.4|17594.9|17600.4|17598.9|17594.7|17593.2|675
1604943600000|2020-11-09 17:40:00|17595.4|17593.9|17595.4|17593.9|17596.4|17594.9|17593.4|17591.9|778
1604943900000|2020-11-09 17:45:00|17596|17594.5|17596.4|17593.9|17597.4|17595.9|17594.4|17592.9|384
1604944200000|2020-11-09 17:50:00|17596.1|17594.9|17595.4|17593.9|17597.4|17595.9|17593.4|17591.9|811
1604944500000|2020-11-09 17:55:00|17596.4|17594.9|17592.4|17590.9|17596.4|17594.9|17590.4|17588.9|1139
1604944800000|2020-11-09 18:00:00|17592.1|17590.6|17593.4|17591.9|17594.8|17593.3|17591.4|17589.9|400
1604945100000|2020-11-09 18:05:00|17592.8|17591.3|17591.1|17589.6|17594.4|17592.9|17590|17588.5|670
1604945400000|2020-11-09 18:10:00|17590.1|17588.6|17590.8|17589.3|17592.8|17590.6|17590.1|17588.6|275
1604945700000|2020-11-09 18:15:00|17591.8|17590.3|17591.8|17590.3|17592.8|17591.3|17590.8|17588.9|216
1604946000000|2020-11-09 18:20:00|17592.1|17590.6|17593.8|17592.3|17594.8|17593.3|17592.1|17590.6|283
1604946300000|2020-11-09 18:25:00|17592.8|17591.3|17594.8|17593.3|17594.8|17593.3|17592.8|17591.3|222
1604946600000|2020-11-09 18:30:00|17593.8|17592.3|17594.2|17592.7|17595.2|17593.7|17592.8|17591.3|325
1604946900000|2020-11-09 18:35:00|17593.2|17591.7|17593.2|17591.7|17594.2|17592.7|17590.2|17588.7|480
1604947200000|2020-11-09 18:40:00|17592.2|17590.7|17592.2|17590.7|17593.2|17591.7|17592.2|17590.7|118
1604947500000|2020-11-09 18:45:00|17591.8|17590.3|17591.2|17589.7|17592.2|17590.7|17590.2|17588.3|329
1604947800000|2020-11-09 18:50:00|17591.8|17590.3|17593.2|17591.7|17595.2|17593.7|17591.2|17589.3|301
1604948100000|2020-11-09 18:55:00|17593.5|17592|17592.9|17591.4|17594.2|17592.7|17591.9|17590|190
1604948400000|2020-11-09 19:00:00|17592.2|17590.7|17593.9|17592.4|17594.9|17593.4|17591.9|17590.4|318
1604948700000|2020-11-09 19:05:00|17593.5|17592|17590.2|17588.7|17593.5|17592|17590.2|17588.7|338
1604949000000|2020-11-09 19:10:00|17591.2|17589.7|17592.9|17591.4|17592.9|17591.4|17586.9|17585.4|548
1604949300000|2020-11-09 19:15:00|17591.9|17590.4|17591.9|17590.4|17595.2|17593.4|17590.9|17589.4|722
1604949600000|2020-11-09 19:20:00|17591.5|17590|17593.5|17592|17594.5|17592.7|17589.9|17588.4|362
1604949900000|2020-11-09 19:25:00|17592.9|17591.4|17593.6|17592.1|17594.2|17592.7|17592.9|17591.1|531
1604950200000|2020-11-09 19:30:00|17593.2|17591.7|17595.9|17594.4|17596.9|17595.4|17591.9|17589.4|480
1604950500000|2020-11-09 19:35:00|17594.9|17593.4|17588.9|17587.4|17594.9|17593.4|17588.9|17587.4|709
1604950800000|2020-11-09 19:40:00|17589.9|17588.4|17588.9|17587.4|17590.3|17588.4|17586.9|17585.1|595
1604951100000|2020-11-09 19:45:00|17588.6|17586.1|17585.6|17584.1|17588.9|17587.4|17585.6|17584.1|176
1604951400000|2020-11-09 19:50:00|17586.6|17585.1|17586.9|17585.4|17587.9|17586.4|17584.6|17582.8|306
1604951700000|2020-11-09 19:55:00|17585.6|17584.1|17583.6|17582.1|17586.9|17585.4|17583.6|17582.1|332
1604952000000|2020-11-09 20:00:00|17584|17582.5|17584.6|17583.1|17586|17584.1|17583.6|17582.1|245
1604952300000|2020-11-09 20:05:00|17585.6|17582.1|17585.3|17583.8|17587.3|17585.8|17584.3|17582.1|187
1604952600000|2020-11-09 20:10:00|17585|17583.5|17587.9|17586.4|17587.9|17586.4|17584.3|17582.8|212
1604952900000|2020-11-09 20:15:00|17588.3|17585.8|17586.3|17584.8|17588.3|17585.8|17585.3|17583.8|229
1604953200000|2020-11-09 20:20:00|17587.3|17585.8|17589.7|17588.2|17591.6|17590.1|17587.3|17585.8|372
1604953500000|2020-11-09 20:25:00|17590.7|17589.2|17595|17593.5|17595|17593.5|17589.7|17587.8|390
1604953800000|2020-11-09 20:30:00|17594.7|17593.2|17596|17594.5|17597|17594.5|17594|17592.2|649
1604954100000|2020-11-09 20:35:00|17595.7|17594.2|17594|17592.5|17597.4|17595.5|17594|17592.5|460
1604954400000|2020-11-09 20:40:00|17595|17593.5|17596|17594.5|17598|17596.5|17594|17592.5|465
1604954700000|2020-11-09 20:45:00|17595.3|17593.8|17597|17595.5|17598|17596.5|17595|17593.2|623
1604955000000|2020-11-09 20:50:00|17597.4|17595.9|17603|17601.5|17604.7|17602.9|17597|17595.5|708
1604955300000|2020-11-09 20:55:00|17602.4|17600.5|17606.1|17604.6|17606.4|17604.6|17601.7|17599.5|673
1604991900000|2020-11-10 07:05:00|17598.1|17596.6|17596.8|17595.3|17600.7|17598.9|17595.1|17593.6|2682
1604992200000|2020-11-10 07:10:00|17596.1|17594.6|17597.8|17595.3|17600.8|17599.3|17593.8|17592.3|1932
1604992500000|2020-11-10 07:15:00|17596.8|17594.3|17592.8|17591.3|17600.8|17599.3|17592.8|17591.3|1792
1604992800000|2020-11-10 07:20:00|17591.8|17590.3|17591.8|17589.3|17594.8|17593.3|17590.8|17589.3|2168
1604993100000|2020-11-10 07:25:00|17590.8|17590.3|17591.8|17590.3|17593.8|17592.3|17589.8|17588.3|2347
1604993400000|2020-11-10 07:30:00|17592.8|17591.3|17589.8|17588.3|17592.8|17591.3|17586.8|17585.3|2961
1604993700000|2020-11-10 07:35:00|17590.8|17589.3|17589.8|17588.3|17594.3|17592.3|17587.8|17586.3|2451
1604994000000|2020-11-10 07:40:00|17588.8|17587.3|17588.8|17587.3|17590.5|17589|17584.8|17583|2956
1604994300000|2020-11-10 07:45:00|17589.8|17588.3|17594.8|17593.3|17595.2|17593.3|17586.8|17585.3|2437
1604994600000|2020-11-10 07:50:00|17595.8|17594|17605.8|17604.3|17605.8|17604.3|17593.8|17592.3|5008
1604994900000|2020-11-10 07:55:00|17606.8|17605.3|17605.5|17604|17610.5|17609|17602.5|17601|3633
1604995200000|2020-11-10 08:00:00|17604.5|17603|17598.8|17597.3|17604.8|17603.3|17598.8|17597.3|3430
1604995500000|2020-11-10 08:05:00|17599.8|17598.3|17605.9|17604.4|17606.5|17605|17596.8|17595.3|3691
1604995800000|2020-11-10 08:10:00|17604.9|17603.4|17605.2|17603.7|17610.6|17609.1|17603.9|17602|4907
1604996100000|2020-11-10 08:15:00|17604.2|17602.7|17595.9|17594.4|17605.9|17604.4|17593.9|17592.4|5732
1604996400000|2020-11-10 08:20:00|17594.9|17593.4|17591.9|17590.4|17595.9|17594.4|17591.9|17590|5842
1604996700000|2020-11-10 08:25:00|17591.2|17589.7|17584.9|17583.4|17591.9|17590.4|17581.9|17580.4|5586
1604997000000|2020-11-10 08:30:00|17585.9|17584.4|17594.5|17593|17595.9|17594.4|17585.9|17584.4|5610
1604997300000|2020-11-10 08:35:00|17594.9|17593.4|17584.9|17583.4|17595.2|17593.4|17584.9|17583.4|2724
1604997600000|2020-11-10 08:40:00|17583.9|17582.4|17582.9|17581.4|17588.3|17586.4|17581.9|17580.4|4828
1604997900000|2020-11-10 08:45:00|17583.9|17582.4|17589.3|17587.8|17590.3|17588.8|17582.9|17581.4|3293
1604998200000|2020-11-10 08:50:00|17590.3|17588.8|17596.6|17595.1|17596.6|17595.1|17588.3|17586.8|3496
1604998500000|2020-11-10 08:55:00|17595.6|17594.1|17598.6|17597.1|17599.6|17598.1|17595.6|17594.1|4837
1604998800000|2020-11-10 09:00:00|17598.3|17596.8|17595.6|17594.1|17599|17597.1|17593.6|17592.1|3930
1604999100000|2020-11-10 09:05:00|17594.6|17593.1|17590.3|17588.8|17595.6|17594.1|17589|17587.5|3863
1604999400000|2020-11-10 09:10:00|17589.6|17588.1|17593|17591.5|17593|17591.5|17587|17585.5|3316
1604999700000|2020-11-10 09:15:00|17593.3|17591.8|17584|17582.5|17595|17593.5|17583|17581.5|4789
1605000000000|2020-11-10 09:20:00|17583|17581.5|17578.3|17576.8|17585|17583.5|17577.3|17575.8|5185
1605000300000|2020-11-10 09:25:00|17577.3|17575.8|17580.3|17578.8|17582.6|17581.1|17576.3|17574.8|4544
1605000600000|2020-11-10 09:30:00|17579.3|17577.8|17575.3|17573.8|17580.3|17578.8|17572.6|17571.1|6778
1605000900000|2020-11-10 09:35:00|17576.3|17574.8|17569.6|17568.1|17576.3|17574.8|17568.6|17567.1|4376
1605001200000|2020-11-10 09:40:00|17570.6|17569.1|17573.3|17571.8|17575.3|17573.8|17563.6|17562.1|6739
1605001500000|2020-11-10 09:45:00|17574.3|17571.5|17566.6|17565.1|17574.3|17572.8|17566.6|17565.1|5867
1605001800000|2020-11-10 09:50:00|17567.6|17566.1|17569.6|17568.1|17571.6|17570.1|17566.6|17565.1|4346
1605002100000|2020-11-10 09:55:00|17568.6|17567.1|17567.6|17566.1|17569.6|17568.1|17562.9|17560.4|3997
1605002400000|2020-11-10 10:00:00|17568.6|17567.1|17573.7|17572.2|17573.7|17572.2|17566.6|17565.1|4106
1605002700000|2020-11-10 10:05:00|17574.7|17573.2|17580.4|17578.9|17581.7|17579.9|17572.7|17571.2|5295
1605003000000|2020-11-10 10:10:00|17581.4|17579.9|17579.4|17577.9|17581.4|17579.9|17577.4|17575.9|5947
1605003300000|2020-11-10 10:15:00|17580.4|17578.9|17580.4|17578.9|17581.4|17579.9|17577.4|17575.9|3559
1605003600000|2020-11-10 10:20:00|17579.4|17577.9|17576.4|17574.9|17581.4|17579.9|17574.4|17572.9|4196
1605003900000|2020-11-10 10:25:00|17576.1|17574.6|17582.1|17580.6|17584.4|17582.6|17574.4|17572.9|3934
1605004200000|2020-11-10 10:30:00|17583.1|17581.6|17578.4|17576.9|17583.1|17581.6|17576.4|17574.9|5879
1605004500000|2020-11-10 10:35:00|17579.4|17577.9|17582.4|17580.9|17583.4|17581.9|17578.4|17576.9|2839
1605004800000|2020-11-10 10:40:00|17581.4|17579.9|17585.4|17583.9|17587.4|17585.9|17580.4|17578.9|3879
1605005100000|2020-11-10 10:45:00|17584.4|17582.9|17588.4|17586.9|17589.8|17587.9|17583.4|17581.9|3579
1605005400000|2020-11-10 10:50:00|17589.4|17587.9|17583.4|17581.9|17589.4|17587.9|17583.4|17581.9|4398
1605005700000|2020-11-10 10:55:00|17584.4|17582.3|17585.4|17583.9|17587.4|17585.9|17580.4|17578.9|3402
1605006000000|2020-11-10 11:00:00|17584.4|17582.9|17582.5|17581|17587.5|17586|17582.4|17580.9|7426
1605006300000|2020-11-10 11:05:00|17582.2|17580.7|17586.5|17585|17588.5|17587|17581.5|17580|3919
1605006600000|2020-11-10 11:10:00|17587.5|17585.5|17584.5|17583|17587.5|17586|17583.5|17582|2185
1605006900000|2020-11-10 11:15:00|17583.5|17582|17580.5|17579|17584.5|17583|17579.5|17578|2449
1605007200000|2020-11-10 11:20:00|17579.8|17578.3|17579.5|17578|17581.5|17580|17578.5|17577|2025
1605007500000|2020-11-10 11:25:00|17580.5|17579|17583.5|17582|17583.5|17582|17579.5|17577.6|1997
1605007800000|2020-11-10 11:30:00|17584.5|17583|17580.5|17579|17585.8|17584|17580.5|17579|3964
1605008100000|2020-11-10 11:35:00|17579.5|17578|17578.5|17577|17579.9|17578|17576.5|17575|4315
1605008400000|2020-11-10 11:40:00|17577.5|17576|17585.5|17584|17585.5|17584|17576.5|17575|2295
1605008700000|2020-11-10 11:45:00|17586.5|17585|17583.5|17582|17586.5|17585|17582.5|17581|3626
1605009000000|2020-11-10 11:50:00|17584.5|17583|17582.5|17581|17585.9|17584|17582.5|17581|2427
1605009300000|2020-11-10 11:55:00|17581.5|17580|17577.5|17576|17581.5|17580|17577.5|17576|2001
1605009600000|2020-11-10 12:00:00|17576.5|17575|17575.6|17574.1|17577.6|17576.1|17573.6|17572.1|2084
1605009900000|2020-11-10 12:05:00|17576.6|17575.1|17582.6|17581.1|17582.6|17581.1|17576.6|17575.1|1854
1605010200000|2020-11-10 12:10:00|17581.6|17580.1|17579.6|17578.1|17581.6|17580.1|17578.3|17576.1|2317
1605010500000|2020-11-10 12:15:00|17578.6|17577.1|17581.6|17580.1|17581.6|17580.1|17578.6|17577.1|1308
1605010800000|2020-11-10 12:20:00|17581.9|17580.4|17583.6|17582.1|17583.6|17582.1|17579.6|17578.1|3108
1605011100000|2020-11-10 12:25:00|17582.6|17581.1|17579.6|17578.1|17584.6|17583.1|17577.6|17576.1|1478
1605011400000|2020-11-10 12:30:00|17580.6|17579.1|17578.6|17577.1|17580.6|17579.1|17577.6|17576.1|1986
1605011700000|2020-11-10 12:35:00|17577.6|17576.1|17575.6|17574.1|17579.6|17577.1|17574.6|17573.1|2821
1605012000000|2020-11-10 12:40:00|17574.6|17573.1|17576.6|17575.1|17576.6|17575.1|17573.6|17572.1|1541
1605012300000|2020-11-10 12:45:00|17575.6|17574.1|17574.6|17573.1|17575.6|17574.1|17571.6|17570.1|3255
1605012600000|2020-11-10 12:50:00|17575.3|17573.8|17568.9|17567.4|17575.6|17574.1|17567.9|17566.4|5446
1605012900000|2020-11-10 12:55:00|17569.9|17568.4|17569|17567.5|17573.9|17572.4|17567.9|17566.4|2803
1605013200000|2020-11-10 13:00:00|17570|17568.5|17562|17560.5|17570|17568.5|17562|17560.1|3481
1605013500000|2020-11-10 13:05:00|17563|17561.5|17564|17562.5|17567|17565.5|17563|17561.1|3254
1605013800000|2020-11-10 13:10:00|17564.3|17562.8|17568|17566.5|17568|17566.5|17563|17561.5|2426
1605014100000|2020-11-10 13:15:00|17569|17567.5|17569|17567.5|17570|17568.5|17566|17564.5|2502
1605014400000|2020-11-10 13:20:00|17568.3|17566.8|17571|17569.5|17572|17570.5|17567|17565.5|4634
1605014700000|2020-11-10 13:25:00|17570|17568.5|17569|17567.5|17572|17570.5|17568|17566.5|3475
1605015000000|2020-11-10 13:30:00|17568|17566.5|17566|17564.5|17570|17568.5|17563.3|17561.8|2822
1605015300000|2020-11-10 13:35:00|17567|17565.5|17563.7|17562.2|17567|17565.5|17561.3|17559.8|3127
1605015600000|2020-11-10 13:40:00|17564.7|17563.2|17562.3|17560.8|17566|17564.5|17562.3|17560.5|2830
1605015900000|2020-11-10 13:45:00|17562.6|17561.1|17556|17554.5|17563.3|17561.8|17554.6|17553.1|4252
1605016200000|2020-11-10 13:50:00|17556.3|17553.8|17561.3|17559.8|17561.3|17559.8|17554.6|17553.1|3376
1605016500000|2020-11-10 13:55:00|17560.3|17558.8|17558|17556.5|17560.7|17558.8|17554.7|17553.2|4376
1605016800000|2020-11-10 14:00:00|17559|17557.5|17559|17557.5|17562.7|17560.9|17557|17555.5|3652
1605017100000|2020-11-10 14:05:00|17558|17556.5|17556.4|17554.9|17559.7|17557.5|17555.4|17553.9|2735
1605017400000|2020-11-10 14:10:00|17557.4|17555.9|17564.1|17562.6|17566.1|17564.6|17556.4|17554.9|4043
1605017700000|2020-11-10 14:15:00|17565.1|17563.6|17562.7|17561.2|17565.1|17563.6|17560.4|17558.9|6136
1605018000000|2020-11-10 14:20:00|17561.7|17560.2|17554.4|17552.9|17562.7|17561.2|17553.4|17551.9|6198
1605018300000|2020-11-10 14:25:00|17555.4|17553.9|17547.7|17546.2|17555.4|17553.9|17546.7|17545.2|9898
1605018600000|2020-11-10 14:30:00|17548.4|17546.9|17554.4|17552.9|17555.4|17553.9|17546.7|17545.2|4745
1605018900000|2020-11-10 14:35:00|17554.7|17553.2|17560.4|17558.9|17560.4|17558.9|17554.4|17552.9|5397
1605019200000|2020-11-10 14:40:00|17560.1|17558.6|17558.4|17556.9|17560.8|17558.9|17552.4|17550.9|4029
1605019500000|2020-11-10 14:45:00|17558.1|17556.6|17561.4|17559.9|17563.4|17561.9|17557.4|17555.9|6435
1605019800000|2020-11-10 14:50:00|17562.1|17560.6|17557.4|17555.9|17562.4|17560.9|17554.4|17552.9|3801
1605020100000|2020-11-10 14:55:00|17556.4|17554.9|17554.5|17553|17557.4|17555.9|17551.4|17549.9|4487
1605020400000|2020-11-10 15:00:00|17555.5|17554|17552.8|17551.3|17559.5|17558|17552.8|17551.3|5160
1605020700000|2020-11-10 15:05:00|17553.8|17551.9|17552.5|17551|17558.5|17557|17552.5|17551|4584
1605021000000|2020-11-10 15:10:00|17551.5|17550|17546.8|17545.3|17552.1|17550.3|17546.8|17545.3|4628
1605021300000|2020-11-10 15:15:00|17548.8|17547.3|17558.5|17557|17558.5|17557|17547.8|17546.3|6719
1605021600000|2020-11-10 15:20:00|17559.8|17557.3|17562.5|17561|17564.5|17563|17556.5|17555|8175
1605021900000|2020-11-10 15:25:00|17562.8|17561.3|17563.5|17562|17565.5|17564|17562.5|17561|5656
1605022200000|2020-11-10 15:30:00|17562.5|17561|17558.5|17557|17562.5|17561|17557.5|17556|5771
1605022500000|2020-11-10 15:35:00|17557.5|17556|17558.5|17557|17561.5|17560|17554.2|17552.7|6838
1605022800000|2020-11-10 15:40:00|17557.5|17556|17560.5|17559|17561.5|17560|17555.5|17554|3405
1605023100000|2020-11-10 15:45:00|17559.8|17558.3|17556.5|17555|17560.9|17559|17555.5|17554|5141
1605023400000|2020-11-10 15:50:00|17557.2|17555.7|17555.2|17553.7|17557.9|17556|17552.8|17551.3|3761
1605023700000|2020-11-10 15:55:00|17554.2|17552.7|17552.9|17551.4|17556.2|17554.7|17552.2|17550.7|4310
1605024000000|2020-11-10 16:00:00|17554.2|17552.7|17552.9|17551.4|17557.2|17555.7|17552.9|17551.4|4366
1605024300000|2020-11-10 16:05:00|17554.2|17551.7|17556.6|17555.1|17556.6|17555.1|17552.9|17550.9|4542
1605024600000|2020-11-10 16:10:00|17556.2|17554.7|17559.6|17558.1|17559.6|17558.1|17554.6|17553.1|9224
1605024900000|2020-11-10 16:15:00|17558.6|17557.1|17563.6|17562.1|17563.6|17562.1|17558.6|17557.1|9428
1605025200000|2020-11-10 16:20:00|17562.9|17561.4|17560.6|17559.1|17563.6|17562.1|17560.6|17558.7|6245
1605025500000|2020-11-10 16:25:00|17561.6|17560.1|17558.6|17557.1|17561.6|17560.1|17558.6|17557.1|5395
1605025800000|2020-11-10 16:30:00|17559.6|17558.1|17556.6|17555.1|17561|17559.1|17554.6|17553.1|4293
1605026100000|2020-11-10 16:35:00|17557|17555.5|17556.6|17555.1|17558.6|17557.1|17556.6|17555.1|1101
1605026400000|2020-11-10 16:40:00|17556|17554.5|17555.6|17554.1|17557.6|17556.1|17555.3|17553.8|1963
1605026700000|2020-11-10 16:45:00|17556.6|17555.1|17557.6|17556.1|17558.6|17557.1|17554.6|17553.1|4411
1605027000000|2020-11-10 16:50:00|17556.6|17555.1|17556.6|17555.1|17557.6|17556.1|17556.6|17555.1|1614
1605027300000|2020-11-10 16:55:00|17555.6|17554.1|17557.7|17556.2|17557.7|17556.2|17554.6|17553.1|1976
1605027600000|2020-11-10 17:00:00|17558|17556.5|17559.7|17558.2|17561|17559.2|17556.7|17555.2|1611
1605027900000|2020-11-10 17:05:00|17560.7|17559.2|17561.7|17560.2|17561.7|17560.2|17559.7|17558.2|1349
1605028200000|2020-11-10 17:10:00|17562.7|17561.2|17562.7|17561.2|17564.4|17562.5|17560.7|17558.8|1646
1605028500000|2020-11-10 17:15:00|17563.7|17562.2|17561.7|17560.2|17564|17562.5|17561.7|17560.2|847
1605028800000|2020-11-10 17:20:00|17560.7|17559.2|17565|17563.5|17565|17563.5|17560.3|17558.8|932
1605029100000|2020-11-10 17:25:00|17564|17562.5|17566.1|17564.6|17566.1|17564.6|17562.7|17561.2|1325
1605029400000|2020-11-10 17:30:00|17567.1|17565.6|17567.4|17565.9|17567.4|17565.9|17566.1|17564.6|977
1605029700000|2020-11-10 17:35:00|17568.4|17566.9|17567.4|17565.9|17568.4|17566.9|17566.4|17564.6|917
1605030000000|2020-11-10 17:40:00|||||||||573
1605030300000|2020-11-10 17:45:00|17566.4|17564.9|17566.4|17564.9|17567.4|17565.9|17565.4|17563.9|2698
1605030600000|2020-11-10 17:50:00|17567.1|17565.6|17567.4|17565.9|17567.4|17565.9|17566.4|17564.6|322
1605030900000|2020-11-10 17:55:00|17566.7|17565.2|17564.5|17563|17566.7|17565.2|17564.5|17563|843
1605031200000|2020-11-10 18:00:00|17565.5|17564|17561.5|17560|17567.5|17566|17561.5|17560|768
1605031500000|2020-11-10 18:05:00|17562.5|17561|17558.8|17557.3|17563.5|17562|17556.8|17555.3|1722
1605031800000|2020-11-10 18:10:00|17559.8|17556.3|17558.8|17557.3|17559.8|17557.3|17555.4|17553.3|812
1605032100000|2020-11-10 18:15:00|17559.1|17557.6|17558.8|17557.3|17561.1|17559.3|17558.8|17557.3|1277
1605032400000|2020-11-10 18:20:00|17558.1|17556.6|17558.8|17557.3|17559.1|17557.3|17557.5|17555.3|1087
1605032700000|2020-11-10 18:25:00|17557.8|17556.3|17558.8|17557.3|17559.8|17558.3|17557.8|17556.3|852
1605033000000|2020-11-10 18:30:00|17557.8|17556.3|17560.8|17559.3|17561.2|17559.3|17557.8|17556.3|747
1605033300000|2020-11-10 18:35:00|17560.1|17558.6|17560.8|17559.3|17561.8|17560.3|17559.8|17558.3|591
1605033600000|2020-11-10 18:40:00|17559.8|17558.3|17559.8|17558.3|17560.5|17559|17558.8|17557.3|247
1605033900000|2020-11-10 18:45:00|17560.8|17559.3|17563.8|17562.3|17564.8|17563.3|17560.8|17559.3|571
1605034200000|2020-11-10 18:50:00|17563.5|17562|17562.8|17561.3|17564.8|17563.3|17562.8|17561.3|241
1605034500000|2020-11-10 18:55:00|17562.9|17561.4|17561.9|17560.4|17562.9|17561.4|17561.9|17560|130
1605034800000|2020-11-10 19:00:00|17561.2|17559.7|17559.9|17558.4|17562.2|17560.4|17559.9|17558|137
1605035100000|2020-11-10 19:05:00|17559.5|17558|17559.9|17558.4|17561.2|17559.4|17558.9|17557.4|435
1605035400000|2020-11-10 19:10:00|17558.9|17557.4|17560.9|17559.4|17560.9|17559.4|17558.9|17557.4|178
1605035700000|2020-11-10 19:15:00|17560.2|17558.7|17561.9|17560.4|17563.2|17561.4|17559.9|17558.4|504
1605036000000|2020-11-10 19:20:00|17560.9|17559.4|17558.9|17557.4|17560.9|17559.4|17558.9|17557.4|577
1605036300000|2020-11-10 19:25:00|17558.2|17556.7|17559.6|17558.1|17559.9|17558.4|17555.9|17554.4|913
1605036600000|2020-11-10 19:30:00|17559.9|17558.4|17556.9|17555.4|17560.3|17558.4|17555.9|17554.4|437
1605036900000|2020-11-10 19:35:00|17555.9|17554.4|17558.9|17557.4|17558.9|17557.4|17555.9|17554.1|243
1605037200000|2020-11-10 19:40:00|17558.2|17556.7|17557.9|17556.4|17558.3|17556.7|17555.9|17554.4|307
1605037500000|2020-11-10 19:45:00|17557.6|17556.1|17556.9|17555.4|17557.9|17556.4|17555.9|17554.4|104
1605037800000|2020-11-10 19:50:00|17555.9|17554.4|17553.9|17552.4|17555.9|17554.4|17553.9|17552.4|564
1605038100000|2020-11-10 19:55:00|17554|17552.5|17555|17552.5|17558.3|17556.5|17554|17552.3|390
1605038400000|2020-11-10 20:00:00|17554|17552.8|17555|17553.5|17555.3|17553.5|17553|17551.1|470
1605038700000|2020-11-10 20:05:00|17554.6|17553.1|17558|17556.5|17558|17556.5|17554|17552.1|320
1605039000000|2020-11-10 20:10:00|17558.7|17557.2|17562|17560.5|17563|17560.5|17558.7|17557.2|611
1605039300000|2020-11-10 20:15:00|17561|17559.5|17561|17559.5|17562|17560.5|17560|17558|148
1605039600000|2020-11-10 20:20:00|17560.3|17558.8|17563|17561.5|17564|17562.5|17560|17558.1|330
1605039900000|2020-11-10 20:25:00|17562|17560.5|17559|17557.5|17562|17560.5|17559|17557.5|346
1605040200000|2020-11-10 20:30:00|17560|17558.5|17562|17560.5|17562|17560.5|17558|17556.5|221
1605040500000|2020-11-10 20:35:00|17561|17559.5|17564|17562.5|17565.4|17563.5|17561|17559.5|158
1605040800000|2020-11-10 20:40:00|17563.3|17561.8|17565|17563.5|17565|17563.5|17563|17561.2|250
1605041100000|2020-11-10 20:45:00|17565.7|17562.5|17564|17562.5|17566|17563.9|17564|17562.5|127
1605041400000|2020-11-10 20:50:00|17565|17562.9|17566.1|17564.6|17566.1|17564.6|17564|17562.5|255
1605041700000|2020-11-10 20:55:00|17565.1|17563.6|17566.1|17563.6|17566.4|17564.6|17564.1|17562.6|440
1604991900000|2020-11-10 07:05:00|17598.1|17596.6|17596.8|17595.3|17600.7|17598.9|17595.1|17593.6|2682
1604992200000|2020-11-10 07:10:00|17596.1|17594.6|17597.8|17595.3|17600.8|17599.3|17593.8|17592.3|1932
1604992500000|2020-11-10 07:15:00|17596.8|17594.3|17592.8|17591.3|17600.8|17599.3|17592.8|17591.3|1792
1604992800000|2020-11-10 07:20:00|17591.8|17590.3|17591.8|17589.3|17594.8|17593.3|17590.8|17589.3|2168
1604993100000|2020-11-10 07:25:00|17590.8|17590.3|17591.8|17590.3|17593.8|17592.3|17589.8|17588.3|2347
1604993400000|2020-11-10 07:30:00|17592.8|17591.3|17589.8|17588.3|17592.8|17591.3|17586.8|17585.3|2961
1604993700000|2020-11-10 07:35:00|17590.8|17589.3|17589.8|17588.3|17594.3|17592.3|17587.8|17586.3|2451
1604994000000|2020-11-10 07:40:00|17588.8|17587.3|17588.8|17587.3|17590.5|17589|17584.8|17583|2956
1604994300000|2020-11-10 07:45:00|17589.8|17588.3|17594.8|17593.3|17595.2|17593.3|17586.8|17585.3|2437
1604994600000|2020-11-10 07:50:00|17595.8|17594|17605.8|17604.3|17605.8|17604.3|17593.8|17592.3|5008
1604994900000|2020-11-10 07:55:00|17606.8|17605.3|17605.5|17604|17610.5|17609|17602.5|17601|3633
1604995200000|2020-11-10 08:00:00|17604.5|17603|17598.8|17597.3|17604.8|17603.3|17598.8|17597.3|3430
1604995500000|2020-11-10 08:05:00|17599.8|17598.3|17605.9|17604.4|17606.5|17605|17596.8|17595.3|3691
1604995800000|2020-11-10 08:10:00|17604.9|17603.4|17605.2|17603.7|17610.6|17609.1|17603.9|17602|4907
1604996100000|2020-11-10 08:15:00|17604.2|17602.7|17595.9|17594.4|17605.9|17604.4|17593.9|17592.4|5732
1604996400000|2020-11-10 08:20:00|17594.9|17593.4|17591.9|17590.4|17595.9|17594.4|17591.9|17590|5842
1604996700000|2020-11-10 08:25:00|17591.2|17589.7|17584.9|17583.4|17591.9|17590.4|17581.9|17580.4|5586
1604997000000|2020-11-10 08:30:00|17585.9|17584.4|17594.5|17593|17595.9|17594.4|17585.9|17584.4|5610
1604997300000|2020-11-10 08:35:00|17594.9|17593.4|17584.9|17583.4|17595.2|17593.4|17584.9|17583.4|2724
1604997600000|2020-11-10 08:40:00|17583.9|17582.4|17582.9|17581.4|17588.3|17586.4|17581.9|17580.4|4828
1604997900000|2020-11-10 08:45:00|17583.9|17582.4|17589.3|17587.8|17590.3|17588.8|17582.9|17581.4|3293
1604998200000|2020-11-10 08:50:00|17590.3|17588.8|17596.6|17595.1|17596.6|17595.1|17588.3|17586.8|3496
1604998500000|2020-11-10 08:55:00|17595.6|17594.1|17598.6|17597.1|17599.6|17598.1|17595.6|17594.1|4837
1604998800000|2020-11-10 09:00:00|17598.3|17596.8|17595.6|17594.1|17599|17597.1|17593.6|17592.1|3930
1604999100000|2020-11-10 09:05:00|17594.6|17593.1|17590.3|17588.8|17595.6|17594.1|17589|17587.5|3863
1604999400000|2020-11-10 09:10:00|17589.6|17588.1|17593|17591.5|17593|17591.5|17587|17585.5|3316
1604999700000|2020-11-10 09:15:00|17593.3|17591.8|17584|17582.5|17595|17593.5|17583|17581.5|4789
1605000000000|2020-11-10 09:20:00|17583|17581.5|17578.3|17576.8|17585|17583.5|17577.3|17575.8|5185
1605000300000|2020-11-10 09:25:00|17577.3|17575.8|17580.3|17578.8|17582.6|17581.1|17576.3|17574.8|4544
1605000600000|2020-11-10 09:30:00|17579.3|17577.8|17575.3|17573.8|17580.3|17578.8|17572.6|17571.1|6778
1605000900000|2020-11-10 09:35:00|17576.3|17574.8|17569.6|17568.1|17576.3|17574.8|17568.6|17567.1|4376
1605001200000|2020-11-10 09:40:00|17570.6|17569.1|17573.3|17571.8|17575.3|17573.8|17563.6|17562.1|6739
1605001500000|2020-11-10 09:45:00|17574.3|17571.5|17566.6|17565.1|17574.3|17572.8|17566.6|17565.1|5867
1605001800000|2020-11-10 09:50:00|17567.6|17566.1|17569.6|17568.1|17571.6|17570.1|17566.6|17565.1|4346
1605002100000|2020-11-10 09:55:00|17568.6|17567.1|17567.6|17566.1|17569.6|17568.1|17562.9|17560.4|3997
1605002400000|2020-11-10 10:00:00|17568.6|17567.1|17573.7|17572.2|17573.7|17572.2|17566.6|17565.1|4106
1605002700000|2020-11-10 10:05:00|17574.7|17573.2|17580.4|17578.9|17581.7|17579.9|17572.7|17571.2|5295
1605003000000|2020-11-10 10:10:00|17581.4|17579.9|17579.4|17577.9|17581.4|17579.9|17577.4|17575.9|5947
1605003300000|2020-11-10 10:15:00|17580.4|17578.9|17580.4|17578.9|17581.4|17579.9|17577.4|17575.9|3559
1605003600000|2020-11-10 10:20:00|17579.4|17577.9|17576.4|17574.9|17581.4|17579.9|17574.4|17572.9|4196
1605003900000|2020-11-10 10:25:00|17576.1|17574.6|17582.1|17580.6|17584.4|17582.6|17574.4|17572.9|3934
1605004200000|2020-11-10 10:30:00|17583.1|17581.6|17578.4|17576.9|17583.1|17581.6|17576.4|17574.9|5879
1605004500000|2020-11-10 10:35:00|17579.4|17577.9|17582.4|17580.9|17583.4|17581.9|17578.4|17576.9|2839
1605004800000|2020-11-10 10:40:00|17581.4|17579.9|17585.4|17583.9|17587.4|17585.9|17580.4|17578.9|3879
1605005100000|2020-11-10 10:45:00|17584.4|17582.9|17588.4|17586.9|17589.8|17587.9|17583.4|17581.9|3579
1605005400000|2020-11-10 10:50:00|17589.4|17587.9|17583.4|17581.9|17589.4|17587.9|17583.4|17581.9|4398
1605005700000|2020-11-10 10:55:00|17584.4|17582.3|17585.4|17583.9|17587.4|17585.9|17580.4|17578.9|3402
1605006000000|2020-11-10 11:00:00|17584.4|17582.9|17582.5|17581|17587.5|17586|17582.4|17580.9|7426
1605006300000|2020-11-10 11:05:00|17582.2|17580.7|17586.5|17585|17588.5|17587|17581.5|17580|3919
1605006600000|2020-11-10 11:10:00|17587.5|17585.5|17584.5|17583|17587.5|17586|17583.5|17582|2185
1605006900000|2020-11-10 11:15:00|17583.5|17582|17580.5|17579|17584.5|17583|17579.5|17578|2449
1605007200000|2020-11-10 11:20:00|17579.8|17578.3|17579.5|17578|17581.5|17580|17578.5|17577|2025
1605007500000|2020-11-10 11:25:00|17580.5|17579|17583.5|17582|17583.5|17582|17579.5|17577.6|1997
1605007800000|2020-11-10 11:30:00|17584.5|17583|17580.5|17579|17585.8|17584|17580.5|17579|3964
1605008100000|2020-11-10 11:35:00|17579.5|17578|17578.5|17577|17579.9|17578|17576.5|17575|4315
1605008400000|2020-11-10 11:40:00|17577.5|17576|17585.5|17584|17585.5|17584|17576.5|17575|2295
1605008700000|2020-11-10 11:45:00|17586.5|17585|17583.5|17582|17586.5|17585|17582.5|17581|3626
1605009000000|2020-11-10 11:50:00|17584.5|17583|17582.5|17581|17585.9|17584|17582.5|17581|2427
1605009300000|2020-11-10 11:55:00|17581.5|17580|17577.5|17576|17581.5|17580|17577.5|17576|2001
1605009600000|2020-11-10 12:00:00|17576.5|17575|17575.6|17574.1|17577.6|17576.1|17573.6|17572.1|2084
1605009900000|2020-11-10 12:05:00|17576.6|17575.1|17582.6|17581.1|17582.6|17581.1|17576.6|17575.1|1854
1605010200000|2020-11-10 12:10:00|17581.6|17580.1|17579.6|17578.1|17581.6|17580.1|17578.3|17576.1|2317
1605010500000|2020-11-10 12:15:00|17578.6|17577.1|17581.6|17580.1|17581.6|17580.1|17578.6|17577.1|1308
1605010800000|2020-11-10 12:20:00|17581.9|17580.4|17583.6|17582.1|17583.6|17582.1|17579.6|17578.1|3108
1605011100000|2020-11-10 12:25:00|17582.6|17581.1|17579.6|17578.1|17584.6|17583.1|17577.6|17576.1|1478
1605011400000|2020-11-10 12:30:00|17580.6|17579.1|17578.6|17577.1|17580.6|17579.1|17577.6|17576.1|1986
1605011700000|2020-11-10 12:35:00|17577.6|17576.1|17575.6|17574.1|17579.6|17577.1|17574.6|17573.1|2821
1605012000000|2020-11-10 12:40:00|17574.6|17573.1|17576.6|17575.1|17576.6|17575.1|17573.6|17572.1|1541
1605012300000|2020-11-10 12:45:00|17575.6|17574.1|17574.6|17573.1|17575.6|17574.1|17571.6|17570.1|3255
1605012600000|2020-11-10 12:50:00|17575.3|17573.8|17568.9|17567.4|17575.6|17574.1|17567.9|17566.4|5446
1605012900000|2020-11-10 12:55:00|17569.9|17568.4|17569|17567.5|17573.9|17572.4|17567.9|17566.4|2803
1605013200000|2020-11-10 13:00:00|17570|17568.5|17562|17560.5|17570|17568.5|17562|17560.1|3481
1605013500000|2020-11-10 13:05:00|17563|17561.5|17564|17562.5|17567|17565.5|17563|17561.1|3254
1605013800000|2020-11-10 13:10:00|17564.3|17562.8|17568|17566.5|17568|17566.5|17563|17561.5|2426
1605014100000|2020-11-10 13:15:00|17569|17567.5|17569|17567.5|17570|17568.5|17566|17564.5|2502
1605014400000|2020-11-10 13:20:00|17568.3|17566.8|17571|17569.5|17572|17570.5|17567|17565.5|4634
1605014700000|2020-11-10 13:25:00|17570|17568.5|17569|17567.5|17572|17570.5|17568|17566.5|3475
1605015000000|2020-11-10 13:30:00|17568|17566.5|17566|17564.5|17570|17568.5|17563.3|17561.8|2822
1605015300000|2020-11-10 13:35:00|17567|17565.5|17563.7|17562.2|17567|17565.5|17561.3|17559.8|3127
1605015600000|2020-11-10 13:40:00|17564.7|17563.2|17562.3|17560.8|17566|17564.5|17562.3|17560.5|2830
1605015900000|2020-11-10 13:45:00|17562.6|17561.1|17556|17554.5|17563.3|17561.8|17554.6|17553.1|4252
1605016200000|2020-11-10 13:50:00|17556.3|17553.8|17561.3|17559.8|17561.3|17559.8|17554.6|17553.1|3376
1605016500000|2020-11-10 13:55:00|17560.3|17558.8|17558|17556.5|17560.7|17558.8|17554.7|17553.2|4376
1605016800000|2020-11-10 14:00:00|17559|17557.5|17559|17557.5|17562.7|17560.9|17557|17555.5|3652
1605017100000|2020-11-10 14:05:00|17558|17556.5|17556.4|17554.9|17559.7|17557.5|17555.4|17553.9|2735
1605017400000|2020-11-10 14:10:00|17557.4|17555.9|17564.1|17562.6|17566.1|17564.6|17556.4|17554.9|4043
1605017700000|2020-11-10 14:15:00|17565.1|17563.6|17562.7|17561.2|17565.1|17563.6|17560.4|17558.9|6136
1605018000000|2020-11-10 14:20:00|17561.7|17560.2|17554.4|17552.9|17562.7|17561.2|17553.4|17551.9|6198
1605018300000|2020-11-10 14:25:00|17555.4|17553.9|17547.7|17546.2|17555.4|17553.9|17546.7|17545.2|9898
1605018600000|2020-11-10 14:30:00|17548.4|17546.9|17554.4|17552.9|17555.4|17553.9|17546.7|17545.2|4745
1605018900000|2020-11-10 14:35:00|17554.7|17553.2|17560.4|17558.9|17560.4|17558.9|17554.4|17552.9|5397
1605019200000|2020-11-10 14:40:00|17560.1|17558.6|17558.4|17556.9|17560.8|17558.9|17552.4|17550.9|4029
1605019500000|2020-11-10 14:45:00|17558.1|17556.6|17561.4|17559.9|17563.4|17561.9|17557.4|17555.9|6435
1605019800000|2020-11-10 14:50:00|17562.1|17560.6|17557.4|17555.9|17562.4|17560.9|17554.4|17552.9|3801
1605020100000|2020-11-10 14:55:00|17556.4|17554.9|17554.5|17553|17557.4|17555.9|17551.4|17549.9|4487
1605020400000|2020-11-10 15:00:00|17555.5|17554|17552.8|17551.3|17559.5|17558|17552.8|17551.3|5160
1605020700000|2020-11-10 15:05:00|17553.8|17551.9|17552.5|17551|17558.5|17557|17552.5|17551|4584
1605021000000|2020-11-10 15:10:00|17551.5|17550|17546.8|17545.3|17552.1|17550.3|17546.8|17545.3|4628
1605021300000|2020-11-10 15:15:00|17548.8|17547.3|17558.5|17557|17558.5|17557|17547.8|17546.3|6719
1605021600000|2020-11-10 15:20:00|17559.8|17557.3|17562.5|17561|17564.5|17563|17556.5|17555|8175
1605021900000|2020-11-10 15:25:00|17562.8|17561.3|17563.5|17562|17565.5|17564|17562.5|17561|5656
1605022200000|2020-11-10 15:30:00|17562.5|17561|17558.5|17557|17562.5|17561|17557.5|17556|5771
1605022500000|2020-11-10 15:35:00|17557.5|17556|17558.5|17557|17561.5|17560|17554.2|17552.7|6838
1605022800000|2020-11-10 15:40:00|17557.5|17556|17560.5|17559|17561.5|17560|17555.5|17554|3405
1605023100000|2020-11-10 15:45:00|17559.8|17558.3|17556.5|17555|17560.9|17559|17555.5|17554|5141
1605023400000|2020-11-10 15:50:00|17557.2|17555.7|17555.2|17553.7|17557.9|17556|17552.8|17551.3|3761
1605023700000|2020-11-10 15:55:00|17554.2|17552.7|17552.9|17551.4|17556.2|17554.7|17552.2|17550.7|4310
1605024000000|2020-11-10 16:00:00|17554.2|17552.7|17552.9|17551.4|17557.2|17555.7|17552.9|17551.4|4366
1605024300000|2020-11-10 16:05:00|17554.2|17551.7|17556.6|17555.1|17556.6|17555.1|17552.9|17550.9|4542
1605024600000|2020-11-10 16:10:00|17556.2|17554.7|17559.6|17558.1|17559.6|17558.1|17554.6|17553.1|9224
1605024900000|2020-11-10 16:15:00|17558.6|17557.1|17563.6|17562.1|17563.6|17562.1|17558.6|17557.1|9428
1605025200000|2020-11-10 16:20:00|17562.9|17561.4|17560.6|17559.1|17563.6|17562.1|17560.6|17558.7|6245
1605025500000|2020-11-10 16:25:00|17561.6|17560.1|17558.6|17557.1|17561.6|17560.1|17558.6|17557.1|5395
1605025800000|2020-11-10 16:30:00|17559.6|17558.1|17556.6|17555.1|17561|17559.1|17554.6|17553.1|4293
1605026100000|2020-11-10 16:35:00|17557|17555.5|17556.6|17555.1|17558.6|17557.1|17556.6|17555.1|1101
1605026400000|2020-11-10 16:40:00|17556|17554.5|17555.6|17554.1|17557.6|17556.1|17555.3|17553.8|1963
1605026700000|2020-11-10 16:45:00|17556.6|17555.1|17557.6|17556.1|17558.6|17557.1|17554.6|17553.1|4411
1605027000000|2020-11-10 16:50:00|17556.6|17555.1|17556.6|17555.1|17557.6|17556.1|17556.6|17555.1|1614
1605027300000|2020-11-10 16:55:00|17555.6|17554.1|17557.7|17556.2|17557.7|17556.2|17554.6|17553.1|1976
1605027600000|2020-11-10 17:00:00|17558|17556.5|17559.7|17558.2|17561|17559.2|17556.7|17555.2|1611
1605027900000|2020-11-10 17:05:00|17560.7|17559.2|17561.7|17560.2|17561.7|17560.2|17559.7|17558.2|1349
1605028200000|2020-11-10 17:10:00|17562.7|17561.2|17562.7|17561.2|17564.4|17562.5|17560.7|17558.8|1646
1605028500000|2020-11-10 17:15:00|17563.7|17562.2|17561.7|17560.2|17564|17562.5|17561.7|17560.2|847
1605028800000|2020-11-10 17:20:00|17560.7|17559.2|17565|17563.5|17565|17563.5|17560.3|17558.8|932
1605029100000|2020-11-10 17:25:00|17564|17562.5|17566.1|17564.6|17566.1|17564.6|17562.7|17561.2|1325
1605029400000|2020-11-10 17:30:00|17567.1|17565.6|17567.4|17565.9|17567.4|17565.9|17566.1|17564.6|977
1605029700000|2020-11-10 17:35:00|17568.4|17566.9|17567.4|17565.9|17568.4|17566.9|17566.4|17564.6|917
1605030000000|2020-11-10 17:40:00|||||||||573
1605030300000|2020-11-10 17:45:00|17566.4|17564.9|17566.4|17564.9|17567.4|17565.9|17565.4|17563.9|2698
1605030600000|2020-11-10 17:50:00|17567.1|17565.6|17567.4|17565.9|17567.4|17565.9|17566.4|17564.6|322
1605030900000|2020-11-10 17:55:00|17566.7|17565.2|17564.5|17563|17566.7|17565.2|17564.5|17563|843
1605031200000|2020-11-10 18:00:00|17565.5|17564|17561.5|17560|17567.5|17566|17561.5|17560|768
1605031500000|2020-11-10 18:05:00|17562.5|17561|17558.8|17557.3|17563.5|17562|17556.8|17555.3|1722
1605031800000|2020-11-10 18:10:00|17559.8|17556.3|17558.8|17557.3|17559.8|17557.3|17555.4|17553.3|812
1605032100000|2020-11-10 18:15:00|17559.1|17557.6|17558.8|17557.3|17561.1|17559.3|17558.8|17557.3|1277
1605032400000|2020-11-10 18:20:00|17558.1|17556.6|17558.8|17557.3|17559.1|17557.3|17557.5|17555.3|1087
1605032700000|2020-11-10 18:25:00|17557.8|17556.3|17558.8|17557.3|17559.8|17558.3|17557.8|17556.3|852
1605033000000|2020-11-10 18:30:00|17557.8|17556.3|17560.8|17559.3|17561.2|17559.3|17557.8|17556.3|747
1605033300000|2020-11-10 18:35:00|17560.1|17558.6|17560.8|17559.3|17561.8|17560.3|17559.8|17558.3|591
1605033600000|2020-11-10 18:40:00|17559.8|17558.3|17559.8|17558.3|17560.5|17559|17558.8|17557.3|247
1605033900000|2020-11-10 18:45:00|17560.8|17559.3|17563.8|17562.3|17564.8|17563.3|17560.8|17559.3|571
1605034200000|2020-11-10 18:50:00|17563.5|17562|17562.8|17561.3|17564.8|17563.3|17562.8|17561.3|241
1605034500000|2020-11-10 18:55:00|17562.9|17561.4|17561.9|17560.4|17562.9|17561.4|17561.9|17560|130
1605034800000|2020-11-10 19:00:00|17561.2|17559.7|17559.9|17558.4|17562.2|17560.4|17559.9|17558|137
1605035100000|2020-11-10 19:05:00|17559.5|17558|17559.9|17558.4|17561.2|17559.4|17558.9|17557.4|435
1605035400000|2020-11-10 19:10:00|17558.9|17557.4|17560.9|17559.4|17560.9|17559.4|17558.9|17557.4|178
1605035700000|2020-11-10 19:15:00|17560.2|17558.7|17561.9|17560.4|17563.2|17561.4|17559.9|17558.4|504
1605036000000|2020-11-10 19:20:00|17560.9|17559.4|17558.9|17557.4|17560.9|17559.4|17558.9|17557.4|577
1605036300000|2020-11-10 19:25:00|17558.2|17556.7|17559.6|17558.1|17559.9|17558.4|17555.9|17554.4|913
1605036600000|2020-11-10 19:30:00|17559.9|17558.4|17556.9|17555.4|17560.3|17558.4|17555.9|17554.4|437
1605036900000|2020-11-10 19:35:00|17555.9|17554.4|17558.9|17557.4|17558.9|17557.4|17555.9|17554.1|243
1605037200000|2020-11-10 19:40:00|17558.2|17556.7|17557.9|17556.4|17558.3|17556.7|17555.9|17554.4|307
1605037500000|2020-11-10 19:45:00|17557.6|17556.1|17556.9|17555.4|17557.9|17556.4|17555.9|17554.4|104
1605037800000|2020-11-10 19:50:00|17555.9|17554.4|17553.9|17552.4|17555.9|17554.4|17553.9|17552.4|564
1605038100000|2020-11-10 19:55:00|17554|17552.5|17555|17552.5|17558.3|17556.5|17554|17552.3|390
1605038400000|2020-11-10 20:00:00|17554|17552.8|17555|17553.5|17555.3|17553.5|17553|17551.1|470
1605038700000|2020-11-10 20:05:00|17554.6|17553.1|17558|17556.5|17558|17556.5|17554|17552.1|320
1605039000000|2020-11-10 20:10:00|17558.7|17557.2|17562|17560.5|17563|17560.5|17558.7|17557.2|611
1605039300000|2020-11-10 20:15:00|17561|17559.5|17561|17559.5|17562|17560.5|17560|17558|148
1605039600000|2020-11-10 20:20:00|17560.3|17558.8|17563|17561.5|17564|17562.5|17560|17558.1|330
1605039900000|2020-11-10 20:25:00|17562|17560.5|17559|17557.5|17562|17560.5|17559|17557.5|346
1605040200000|2020-11-10 20:30:00|17560|17558.5|17562|17560.5|17562|17560.5|17558|17556.5|221
1605040500000|2020-11-10 20:35:00|17561|17559.5|17564|17562.5|17565.4|17563.5|17561|17559.5|158
1605040800000|2020-11-10 20:40:00|17563.3|17561.8|17565|17563.5|17565|17563.5|17563|17561.2|250
1605041100000|2020-11-10 20:45:00|17565.7|17562.5|17564|17562.5|17566|17563.9|17564|17562.5|127
1605041400000|2020-11-10 20:50:00|17565|17562.9|17566.1|17564.6|17566.1|17564.6|17564|17562.5|255
1605041700000|2020-11-10 20:55:00|17565.1|17563.6|17566.1|17563.6|17566.4|17564.6|17564.1|17562.6|440
1605078300000|2020-11-11 07:05:00|17533.7|17532.2|17527.3|17525.8|17533.7|17532.2|17521.3|17519.5|3717
1605078600000|2020-11-11 07:10:00|17528.3|17526.8|17529|17527.5|17530.7|17529.2|17524|17522.1|1552
1605078900000|2020-11-11 07:15:00|17530|17528.5|17533|17531.5|17534|17532.5|17529|17527.5|1635
1605079200000|2020-11-11 07:20:00|17533.7|17532.2|17535|17533.5|17536|17534.5|17530|17528.5|1530
1605079500000|2020-11-11 07:25:00|17536|17534.5|17535.4|17533.9|17538.3|17536.8|17535|17533.5|1925
1605079800000|2020-11-11 07:30:00|17534.6|17533.1|17533|17531.5|17536.4|17534.9|17531|17529.5|1707
1605080100000|2020-11-11 07:35:00|17534|17532.5|17540.4|17537.9|17540.4|17538.5|17533|17531.5|1552
1605080400000|2020-11-11 07:40:00|17540|17537.5|17544.7|17542.2|17544.7|17543.2|17539|17537.5|1853
1605080700000|2020-11-11 07:45:00|17544.4|17543.2|17547.7|17546.2|17549.1|17547.2|17544.4|17541.9|1951
1605081000000|2020-11-11 07:50:00|17548.7|17547.2|17546.7|17545.2|17551.7|17550.2|17546.7|17545.2|2831
1605081300000|2020-11-11 07:55:00|17545.7|17544.2|17547.8|17546.3|17549.1|17547.3|17545.7|17544.2|1767
1605081600000|2020-11-11 08:00:00|17546.8|17545.3|17543.8|17542.3|17546.8|17545.3|17539.8|17538.3|4545
1605081900000|2020-11-11 08:05:00|17542.8|17541.3|17545.8|17544.3|17547.8|17546.3|17541.8|17540.3|2580
1605082200000|2020-11-11 08:10:00|17544.8|17543.3|17547.8|17546.3|17547.8|17546.3|17540.8|17539.3|2072
1605082500000|2020-11-11 08:15:00|17548.5|17547|17547.5|17546|17551.5|17550|17541.5|17540|2679
1605082800000|2020-11-11 08:20:00|17548.5|17547|17540.8|17539.3|17548.5|17547|17540.8|17538.9|3005
1605083100000|2020-11-11 08:25:00|17541.8|17540.3|17541.8|17540.3|17543.2|17541.3|17537.8|17536.3|1644
1605083400000|2020-11-11 08:30:00|17542.8|17541.3|17547.5|17546|17552.5|17551|17542.8|17541.3|4147
1605083700000|2020-11-11 08:35:00|17546.5|17545|17542.5|17541|17550.5|17549|17541.5|17540|2685
1605084000000|2020-11-11 08:40:00|17541.5|17540|17537.8|17536.3|17541.5|17540|17536.8|17535.3|2527
1605084300000|2020-11-11 08:45:00|17536.8|17535.3|17534.8|17533.3|17542.8|17540.3|17532.8|17531.3|3365
1605084600000|2020-11-11 08:50:00|17533.8|17532.3|17536.8|17535.3|17540.8|17539.3|17532.8|17531.3|2621
1605084900000|2020-11-11 08:55:00|17535.8|17534.3|17538.9|17537.4|17539.9|17538.4|17533.8|17532|3844
1605085200000|2020-11-11 09:00:00|17539.9|17538.4|17531.9|17530.4|17539.9|17538.4|17529.9|17528.4|4141
1605085500000|2020-11-11 09:05:00|17532.2|17530.7|17534.9|17533.4|17535.9|17534.4|17529.9|17528|5928
1605085800000|2020-11-11 09:10:00|17533.9|17532.4|17541.2|17539.7|17541.2|17539.7|17532.9|17531|3114
1605086100000|2020-11-11 09:15:00|17540.2|17538.7|17539.2|17537.7|17541.2|17539.7|17538.2|17536.7|3700
1605086400000|2020-11-11 09:20:00|17541.2|17539.7|17541.6|17540.1|17543.6|17542.1|17540.2|17538.7|3720
1605086700000|2020-11-11 09:25:00|17542.6|17541.1|17542.3|17540.8|17542.6|17541.1|17534.9|17533.4|3332
1605087000000|2020-11-11 09:30:00|17543.3|17541.8|17549.3|17547.8|17550.3|17548.8|17541.6|17540.1|5759
1605087300000|2020-11-11 09:35:00|17548.3|17546.8|17553.3|17551.8|17555.3|17553.8|17548.3|17546.8|4217
1605087600000|2020-11-11 09:40:00|17554.3|17552.8|17548|17546.5|17554.3|17552.8|17546.6|17545.1|3882
1605087900000|2020-11-11 09:45:00|17549|17547.5|17551.4|17549.9|17553.4|17551.9|17549|17547.5|4009
1605088200000|2020-11-11 09:50:00|17552.4|17550.9|17555.4|17553.9|17556.4|17554.9|17552.1|17550.6|3458
1605088500000|2020-11-11 09:55:00|17554.4|17552.9|17552.4|17550.9|17555.4|17553.9|17551.4|17549.9|3049
1605088800000|2020-11-11 10:00:00|17551.4|17549.9|17555.4|17553.9|17558.4|17556.9|17551.4|17549.9|2680
1605089100000|2020-11-11 10:05:00|17556.1|17554.6|17551.4|17549.9|17556.4|17554.9|17550.4|17548.9|4958
1605089400000|2020-11-11 10:10:00|17552.4|17550.9|17557.4|17555.9|17559.4|17557.9|17551.4|17549.9|2855
1605089700000|2020-11-11 10:15:00|17558.4|17556.9|17556.4|17554.9|17559.4|17557.9|17555.4|17553.9|2904
1605090000000|2020-11-11 10:20:00|17555.4|17553.9|17556.4|17554.9|17558.4|17556.9|17555.4|17553.9|2485
1605090300000|2020-11-11 10:25:00|17557.4|17555.9|17558.4|17556.9|17561.4|17559.9|17557.4|17555.9|4731
1605090600000|2020-11-11 10:30:00|17559.4|17557.9|17554.4|17552.9|17559.4|17557.9|17553.4|17551.9|4491
1605090900000|2020-11-11 10:35:00|17553.7|17552.2|17561.4|17559.9|17561.4|17559.9|17553.4|17551.9|5166
1605091200000|2020-11-11 10:40:00|17560.4|17558.9|17555.4|17553.9|17561.4|17559.9|17554.4|17552.9|2303
1605091500000|2020-11-11 10:45:00|17554.4|17552.9|17555.5|17554|17557.8|17556.3|17553.4|17551.9|1252
1605091800000|2020-11-11 10:50:00|17554.5|17553|17554.5|17553|17555.5|17554|17550.5|17549|3035
1605092100000|2020-11-11 10:55:00|17555.5|17554|17560.8|17559.3|17561.8|17559.7|17552.5|17551|4037
1605092400000|2020-11-11 11:00:00|17561.8|17560.3|17555.5|17554|17561.8|17560.3|17555.2|17553.7|4023
1605092700000|2020-11-11 11:05:00|17555.8|17554.3|17561.8|17560.3|17561.8|17560.3|17553.5|17552|3314
1605093000000|2020-11-11 11:10:00|17561.2|17559.3|17559.5|17558|17563.2|17561.7|17558.5|17557|2411
1605093300000|2020-11-11 11:15:00|17558.8|17557.3|17557.5|17556|17559.9|17558|17556.2|17554.7|3412
1605093600000|2020-11-11 11:20:00|17558.5|17557|17567.2|17565.7|17569.2|17567.7|17557.6|17555.7|4209
1605093900000|2020-11-11 11:25:00|17566.2|17564.7|17570.2|17568.7|17570.9|17569.4|17565.2|17563.7|3524
1605094200000|2020-11-11 11:30:00|17569.2|17567.7|17574.2|17572.7|17574.2|17572.7|17569.2|17567.7|4031
1605094500000|2020-11-11 11:35:00|17573.2|17571.7|17577|17575.5|17577|17575.5|17573.2|17571.7|3627
1605094800000|2020-11-11 11:40:00|17578|17576.5|17577|17575.5|17578|17576.5|17575|17573.5|2548
1605095100000|2020-11-11 11:45:00|17578|17576.5|17573.6|17572.1|17578|17576.5|17572.6|17571.1|3434
1605095400000|2020-11-11 11:50:00|17574.3|17572.8|17574.3|17572.8|17577|17575.5|17573.3|17571.8|2179
1605095700000|2020-11-11 11:55:00|17573.3|17571.8|17579.6|17578.1|17579.6|17578.1|17573.3|17571.8|1668
1605096000000|2020-11-11 12:00:00|17580|17578.5|17581|17579.5|17583|17581.5|17579|17577.5|3066
1605096300000|2020-11-11 12:05:00|17581.7|17580.2|17590|17588.5|17590|17588.5|17581|17579.5|2791
1605096600000|2020-11-11 12:10:00|17589|17587.5|17589.7|17588.2|17591.7|17590.2|17587.7|17586.2|2937
1605096900000|2020-11-11 12:15:00|17589|17587.5|17589.7|17588.2|17591.7|17590.2|17588.7|17587.2|2945
1605097200000|2020-11-11 12:20:00|17588.7|17587.2|17586.7|17585.2|17590.7|17589.2|17586.7|17585.2|2596
1605097500000|2020-11-11 12:25:00|17586.4|17584.9|17590.8|17589.3|17591.7|17590.2|17586|17584.5|1557
1605097800000|2020-11-11 12:30:00|17591.1|17588.6|17587.8|17586.3|17591.1|17589.3|17587.1|17585.6|1226
1605098100000|2020-11-11 12:35:00|17588.8|17587.3|17586.8|17585.3|17588.8|17587.3|17585.8|17584.3|1236
1605098400000|2020-11-11 12:40:00|17586.1|17584.6|17590.1|17588.6|17590.1|17588.6|17586.1|17584.6|1523
1605098700000|2020-11-11 12:45:00|17591.8|17590.3|17593.8|17592.3|17595.8|17594.3|17591.8|17590.3|3599
1605099000000|2020-11-11 12:50:00|17594.8|17593.3|17592.8|17591.3|17594.8|17593.3|17588.1|17586.6|2711
1605099300000|2020-11-11 12:55:00|17591.8|17590.3|17590.1|17588.6|17592.8|17591.3|17589.1|17587.6|1760
1605099600000|2020-11-11 13:00:00|17589.1|17587.6|17592.8|17591.3|17593.8|17592.3|17587.1|17585.6|2645
1605099900000|2020-11-11 13:05:00|17593.8|17592.3|17597.8|17596.3|17599.2|17597.3|17592.8|17591.3|3963
1605100200000|2020-11-11 13:10:00|17596.8|17595.3|17597.8|17596.3|17599.8|17598.3|17595.8|17594.3|3167
1605100500000|2020-11-11 13:15:00|17597.2|17595.3|17599.8|17598.3|17599.8|17598.3|17596.8|17595.3|3041
1605100800000|2020-11-11 13:20:00|17598.8|17597.3|17599.8|17598.3|17600.8|17599.3|17597.8|17596|2620
1605101100000|2020-11-11 13:25:00|17600.6|17599.1|17596.9|17595.4|17600.8|17599.3|17596.9|17595.4|2868
1605101400000|2020-11-11 13:30:00|17597.2|17594.4|17598.9|17597.4|17600.9|17599.4|17594.9|17593.4|2995
1605101700000|2020-11-11 13:35:00|17598.2|17596.7|17596.9|17595.4|17601.9|17600.4|17596.9|17595.4|3987
1605102000000|2020-11-11 13:40:00|17595.9|17594.4|17597.2|17595.7|17599.6|17597.7|17594.9|17593.4|3367
1605102300000|2020-11-11 13:45:00|17596.5|17595|17590.9|17589.4|17597.2|17595.7|17589.9|17588.4|4291
1605102600000|2020-11-11 13:50:00|17591.9|17590.4|17592.9|17591.4|17594.9|17593.4|17591.9|17590.4|3263
1605102900000|2020-11-11 13:55:00|17591.9|17590.4|17594.9|17593.4|17595.9|17594.4|17591.9|17590.4|1402
1605103200000|2020-11-11 14:00:00|17593.9|17592.4|17593.9|17592.4|17594.9|17593.4|17592.9|17591.4|1670
1605103500000|2020-11-11 14:05:00|17592.9|17591.4|17598.6|17597.1|17598.6|17597.1|17590.9|17589.4|2371
1605103800000|2020-11-11 14:10:00|17597.3|17595.8|17594.9|17593.4|17598.6|17597.1|17594.9|17593.4|1775
1605104100000|2020-11-11 14:15:00|17596.3|17594.8|17597.3|17595.8|17599.6|17598.1|17595.3|17593.8|2567
1605104400000|2020-11-11 14:20:00|17599|17596.5|17594.9|17593.4|17599|17596.8|17593.9|17592.4|1401
1605104700000|2020-11-11 14:25:00|17596.3|17594.8|17600.7|17599.2|17601|17599.2|17596.3|17593.8|4299
1605105000000|2020-11-11 14:30:00|17600.4|17598.9|17601.7|17600.2|17603.3|17601.8|17599.7|17597.8|2825
1605105300000|2020-11-11 14:35:00|17602|17600.5|17601.7|17600.2|17604.7|17603.2|17601.7|17600.2|2408
1605105600000|2020-11-11 14:40:00|17601|17599.5|17604.7|17603.2|17605.7|17603.7|17600.7|17599.2|2789
1605105900000|2020-11-11 14:45:00|17603.7|17602.2|17600.7|17599.2|17604.7|17603.2|17599.7|17598.2|4592
1605106200000|2020-11-11 14:50:00|17599.7|17598.2|17595.4|17593.9|17600.7|17599.2|17595.4|17593.9|4292
1605106500000|2020-11-11 14:55:00|17596.4|17594.9|17595.4|17593.9|17598.7|17597.2|17594.4|17592.9|3536
1605106800000|2020-11-11 15:00:00|17594.4|17592.9|17593.4|17591.9|17594.7|17592.9|17592.4|17590.9|3152
1605107100000|2020-11-11 15:05:00|17592.7|17591.2|17594.4|17592.9|17594.4|17592.9|17592.4|17590.9|1250
1605107400000|2020-11-11 15:10:00|17593.4|17591.9|17593.4|17591.9|17595.4|17593.9|17591.4|17589.9|2890
1605107700000|2020-11-11 15:15:00|17594.4|17592.9|17593.8|17592.3|17594.7|17593.2|17592.7|17591.2|2068
1605108000000|2020-11-11 15:20:00|17594.8|17593.3|17594.8|17593.3|17594.8|17593.3|17592.8|17591.3|963
1605108300000|2020-11-11 15:25:00|17594.5|17593|17593.8|17592.3|17594.8|17593.3|17592.8|17591.3|3203
1605108600000|2020-11-11 15:30:00|17593.1|17591.6|17592.8|17591.3|17593.1|17591.6|17591.8|17589.9|2597
1605108900000|2020-11-11 15:35:00|17593.5|17592|17595.8|17594.3|17595.8|17594.3|17593.5|17592|2240
1605109200000|2020-11-11 15:40:00|17596.1|17594.6|17594.8|17593.3|17596.1|17594.6|17594.8|17593.3|914
1605109500000|2020-11-11 15:45:00|17595.1|17592.6|17595.8|17594.3|17595.8|17594.3|17594.8|17592.6|1028
1605109800000|2020-11-11 15:50:00|17596.1|17594.6|17596.8|17595.3|17596.8|17595.3|17595.8|17594.3|3471
1605110100000|2020-11-11 15:55:00|17595.8|17594.3|17592.8|17591.3|17596.8|17595.3|17592.8|17591.3|1835
1605110400000|2020-11-11 16:00:00|17593.8|17592.3|17593.8|17592.3|17593.8|17592.3|17589.1|17587.6|3523
1605110700000|2020-11-11 16:05:00|17592.8|17591.3|17590.5|17589|17594.2|17592.3|17589.8|17588|2075
1605111000000|2020-11-11 16:10:00|17589.8|17588.3|17589.5|17588|17590.6|17589|17587.1|17585.6|4277
1605111300000|2020-11-11 16:15:00|17589.2|17587.7|17588.1|17586.6|17589.2|17587.7|17587.1|17585.6|3204
1605111600000|2020-11-11 16:20:00|17587.9|17586.4|17586.2|17584.7|17588.1|17586.6|17585.2|17583.7|1212
1605111900000|2020-11-11 16:25:00|17587.2|17583.7|17589.2|17587.7|17589.2|17587.7|17587.2|17583.7|1872
1605112200000|2020-11-11 16:30:00|17588.2|17586.7|17586.2|17584.7|17588.2|17586.7|17585.3|17583.8|3275
1605112500000|2020-11-11 16:35:00|17587.2|17585.7|17587.2|17585.7|17588.2|17586.7|17586.2|17584.7|1272
1605112800000|2020-11-11 16:40:00|17588.2|17586.7|17588.2|17586.7|17588.3|17586.7|17587.2|17585.7|1358
1605113100000|2020-11-11 16:45:00|17587.2|17585.7|17589.2|17587.7|17589.2|17587.7|17587.2|17585.7|1611
1605113400000|2020-11-11 16:50:00|17590.2|17588.7|17594.9|17593.4|17594.9|17593.4|17590.2|17588.7|983
1605113700000|2020-11-11 16:55:00|17594.6|17593.1|17593.9|17592.4|17594.9|17593.4|17593.9|17592.4|832
1605114000000|2020-11-11 17:00:00|17592.9|17591.4|17594.9|17593.4|17594.9|17593.4|17592.9|17591.4|1273
1605114300000|2020-11-11 17:05:00|17593.9|17592.4|17594.9|17593.4|17596.3|17594.4|17593.9|17592.4|518
1605114600000|2020-11-11 17:10:00|17593.9|17592.4|17591.9|17590.4|17593.9|17592.4|17590.6|17589.1|935
1605114900000|2020-11-11 17:15:00|17591.6|17589.4|17589.6|17588.1|17592|17590.5|17589.6|17588.1|504
1605115200000|2020-11-11 17:20:00|17590.6|17589.1|17589.6|17588.1|17591|17589.1|17589.6|17587.8|576
1605115500000|2020-11-11 17:25:00|||||||||265
1605115800000|2020-11-11 17:30:00|17590.6|17589.1|17592|17590.5|17592|17590.5|17590.6|17589.1|360
1605116100000|2020-11-11 17:35:00|17593|17591.5|17595|17593.5|17595|17593.5|17592|17590.5|1024
1605116400000|2020-11-11 17:40:00|17594.7|17593.2|17595|17593.5|17595.3|17593.5|17594|17592.5|220
1605116700000|2020-11-11 17:45:00|17595.3|17593.8|17596|17594.5|17596|17594.5|17595.3|17593.8|125
1605117000000|2020-11-11 17:50:00|||||||||79
1605117300000|2020-11-11 17:55:00|17596.3|17594.8|17596|17594.5|17597|17595.5|17596|17594.5|425
1605117600000|2020-11-11 18:00:00|17597|17594.9|17596|17594.5|17597|17594.9|17596|17594.2|142
1605117900000|2020-11-11 18:05:00|17597|17595.5|17597|17595.5|17597|17595.5|17596|17594.5|269
1605118200000|2020-11-11 18:10:00|17597.1|17595.6|17597.1|17595.6|17597.1|17595.6|17597.1|17595.6|450
1605118500000|2020-11-11 18:15:00|||||||||32
1605118800000|2020-11-11 18:20:00|17596.1|17594.6|17596.1|17594.6|17596.1|17594.6|17596.1|17594.6|62
1605119100000|2020-11-11 18:25:00|||||||||46
1605119400000|2020-11-11 18:30:00|||||||||8
1605119700000|2020-11-11 18:35:00|||||||||66
1605120000000|2020-11-11 18:40:00|17597.1|17595.6|17597.1|17595.6|17597.1|17595.6|17597.1|17595.6|94
1605120300000|2020-11-11 18:45:00|17598.1|17596.6|17598.1|17596.6|17598.1|17596.6|17598.1|17596.6|133
1605120600000|2020-11-11 18:50:00|||||||||69
1605120900000|2020-11-11 18:55:00|17598.5|17597|17599.1|17597.6|17599.1|17597.6|17598.1|17596.6|364
1605121200000|2020-11-11 19:00:00|17598.1|17596.6|17599.1|17597.6|17599.1|17597.6|17598.1|17596.6|180
1605121500000|2020-11-11 19:05:00|||||||||47
1605121800000|2020-11-11 19:10:00|17600.1|17598.6|17600.2|17598.7|17600.2|17598.7|17600.1|17598.6|223
1605122100000|2020-11-11 19:15:00|17601.2|17599.7|17601.2|17599.7|17601.2|17599.7|17601.2|17599.7|138
1605122400000|2020-11-11 19:20:00|17601.5|17600|17602.5|17601|17602.5|17601|17601.5|17600|109
1605122700000|2020-11-11 19:25:00|17603.5|17602|17603.5|17602|17603.5|17602|17603.5|17602|66
1605123000000|2020-11-11 19:30:00|17604.5|17603|17604.5|17603|17604.5|17603|17604.5|17603|86
1605123300000|2020-11-11 19:35:00|17603.8|17602.3|17604.6|17603.1|17604.6|17603.1|17603.5|17602|145
1605123600000|2020-11-11 19:40:00|17605.6|17604.1|17605.6|17604.1|17605.6|17604.1|17605.6|17604.1|223
1605123900000|2020-11-11 19:45:00|17604.9|17603.4|17606.6|17605.1|17606.6|17605.1|17604.6|17603.1|248
1605124200000|2020-11-11 19:50:00|17606.9|17605.4|17607.6|17606.1|17607.6|17606.1|17606.6|17605.1|246
1605124500000|2020-11-11 19:55:00|17606.6|17605.1|17606.6|17605.1|17608.6|17607.1|17606.6|17605.1|262
1605124800000|2020-11-11 20:00:00|17607.6|17606.1|17607.6|17606.1|17608.6|17606.7|17607.6|17606.1|119
1605125100000|2020-11-11 20:05:00|17607.9|17606.4|17609.6|17608.1|17609.6|17608.1|17607.9|17606.4|332
1605125400000|2020-11-11 20:10:00|17608.9|17607.4|17609.6|17608.1|17609.6|17608.1|17608.6|17607.1|85
1605125700000|2020-11-11 20:15:00|17610.6|17609.1|17610.6|17609.1|17610.6|17609.1|17610.6|17609.1|124
1605126000000|2020-11-11 20:20:00|||||||||169
1605126300000|2020-11-11 20:25:00|17609.6|17608.1|17609.6|17608.1|17609.6|17608.1|17609.6|17608.1|139
1605126600000|2020-11-11 20:30:00|17608.9|17607.4|17607.6|17606.1|17609|17607.4|17607.6|17606.1|95
1605126900000|2020-11-11 20:35:00|17607.7|17606.2|17606.7|17605.2|17607.7|17606.2|17606.7|17605.2|153
1605127200000|2020-11-11 20:40:00|17607.7|17606.2|17606.7|17605.2|17607.7|17606.2|17606.7|17605.2|146
1605127500000|2020-11-11 20:45:00|17607|17605.5|17605.7|17604.2|17607|17605.5|17605.7|17604.2|51
1605127800000|2020-11-11 20:50:00|17605.3|17603.8|17604.3|17602.8|17606.7|17604.8|17604.3|17602.8|346
1605128100000|2020-11-11 20:55:00|17605|17602.5|17602.3|17599.8|17606.3|17603.8|17601.3|17599.5|429
1605164700000|2020-11-12 07:05:00|17613.1|17611.6|17612.1|17610.6|17615.4|17613.6|17612.1|17610.2|955
1605165000000|2020-11-12 07:10:00|17611.7|17610.2|17611.7|17610.2|17612.7|17610.6|17609.7|17608.2|752
1605165300000|2020-11-12 07:15:00|17612|17610.5|17617.5|17616|17617.5|17616|17612|17609.9|740
1605165600000|2020-11-12 07:20:00|17618.5|17617|17613.1|17611.6|17618.5|17617|17613.1|17611.3|845
1605165900000|2020-11-12 07:25:00|17613.5|17612|17613.1|17611.6|17617.5|17616|17613.1|17611.6|975
1605166200000|2020-11-12 07:30:00|17612.1|17610.6|17615.5|17614|17617.5|17616|17611.1|17609.3|1747
1605166500000|2020-11-12 07:35:00|17614.5|17613|17614.1|17612.6|17614.8|17613.3|17613.1|17611.3|480
1605166800000|2020-11-12 07:40:00|17615.1|17613|17620.5|17619|17620.5|17619|17614.1|17612.6|1676
1605167100000|2020-11-12 07:45:00|17619.5|17618|17618.5|17617|17621.5|17620|17618.5|17616.7|1606
1605167400000|2020-11-12 07:50:00|17619.5|17617.7|17621.5|17620|17622.5|17621|17618.8|17617.3|2298
1605167700000|2020-11-12 07:55:00|17621.3|17619.8|17619.9|17618.4|17623.9|17622.4|17619.9|17618|2445
1605168000000|2020-11-12 08:00:00|17620.5|17619|17614.2|17612.7|17620.5|17619|17614.2|17612.7|3349
1605168300000|2020-11-12 08:05:00|17615.2|17613.7|17617.2|17615.7|17620.2|17618.7|17614.2|17612.7|1818
1605168600000|2020-11-12 08:10:00|17616.2|17614.7|17619.6|17618.1|17619.9|17618.1|17615.2|17613.7|2554
1605168900000|2020-11-12 08:15:00|17618.6|17617.1|17611.2|17609.7|17618.6|17617.1|17611.2|17609.7|2908
1605169200000|2020-11-12 08:20:00|17612.2|17610.7|17612.2|17610.7|17612.6|17611.1|17610.2|17608.4|1683
1605169500000|2020-11-12 08:25:00|17611.9|17610.4|17602.5|17601|17612.2|17610.4|17602.5|17601|2299
1605169800000|2020-11-12 08:30:00|17603.5|17602|17601.5|17600|17605.5|17604|17599.5|17598|4127
1605170100000|2020-11-12 08:35:00|17600.5|17599|17600.5|17599|17602.9|17601|17599.5|17598|1716
1605170400000|2020-11-12 08:40:00|17599.9|17598|17603.5|17601|17605.9|17604|17599.5|17598|2055
1605170700000|2020-11-12 08:45:00|17602.5|17602|17601.5|17600|17604.5|17603|17601.5|17600|2206
1605171000000|2020-11-12 08:50:00|17600.5|17599|17598.6|17597.1|17602.9|17601.1|17598.6|17597.1|2142
1605171300000|2020-11-12 08:55:00|17599.3|17597.8|17599.6|17598.1|17603.6|17602.1|17598.6|17597.1|2537
1605171600000|2020-11-12 09:00:00|17600.2|17597.7|17601.6|17600.1|17602.6|17601.1|17597.6|17596.1|2656
1605171900000|2020-11-12 09:05:00|17600.9|17599.4|17599.6|17598.1|17602.6|17601.1|17599.6|17598.1|2404
1605172200000|2020-11-12 09:10:00|17600.6|17599.1|17606.6|17605.1|17606.6|17605.1|17600.6|17598.6|2516
1605172500000|2020-11-12 09:15:00|17606.9|17605.4|17605.6|17604.1|17607.6|17606.1|17603.6|17602.1|3275
1605172800000|2020-11-12 09:20:00|17604.6|17603.1|17602.6|17601.1|17605.6|17604.1|17602.6|17600.7|2325
1605173100000|2020-11-12 09:25:00|17601.6|17600.1|17599.6|17598.1|17603.6|17602.1|17599.6|17598.1|3333
1605173400000|2020-11-12 09:30:00|17598.6|17597.1|17595.6|17594.1|17598.6|17597.1|17595.6|17594.1|4251
1605173700000|2020-11-12 09:35:00|17596.6|17595.1|17597.6|17596.1|17599.6|17597.8|17595.6|17594.1|3249
1605174000000|2020-11-12 09:40:00|17598.6|17597.1|17597.6|17596.1|17600.6|17599.1|17597.6|17596.1|3079
1605174300000|2020-11-12 09:45:00|17598.6|17597.1|17594.9|17593.4|17598.6|17597.1|17592.9|17591.4|3476
1605174600000|2020-11-12 09:50:00|17593.9|17592.4|17592.9|17591.4|17595.9|17594.4|17592.9|17591.4|3978
1605174900000|2020-11-12 09:55:00|17591.9|17590.4|17589.9|17588.4|17592.9|17591.4|17588.9|17587.4|5453
1605175200000|2020-11-12 10:00:00|17590.9|17589.4|17591|17589.5|17594|17592.5|17590|17588.5|6636
1605175500000|2020-11-12 10:05:00|17590|17588.5|17592|17590.5|17592|17590.5|17589|17587.1|2843
1605175800000|2020-11-12 10:10:00|17593|17591.5|17593|17591.5|17594|17592.5|17592|17590.5|2195
1605176100000|2020-11-12 10:15:00|17593.7|17592.2|17598|17596.5|17598.7|17597.2|17593|17591.5|4967
1605176400000|2020-11-12 10:20:00|17598.7|17597.2|17599.7|17598.2|17601.7|17600.2|17598.3|17596.8|3668
1605176700000|2020-11-12 10:25:00|17598.7|17597.2|17600.7|17599.2|17600.7|17599.2|17597.7|17596.2|2190
1605177000000|2020-11-12 10:30:00|17601.4|17599.9|17598.7|17597.2|17601.4|17599.9|17598.7|17597.2|1938
1605177300000|2020-11-12 10:35:00|17599.7|17598.2|17598.7|17597.2|17600.7|17599.2|17598.7|17597.2|1263
1605177600000|2020-11-12 10:40:00|17599|17597.5|17594.7|17593.2|17599.7|17598.2|17594.7|17593.2|3684
1605177900000|2020-11-12 10:45:00|17595.7|17594.2|17600.5|17599|17600.8|17599.3|17595.7|17594.2|1901
1605178200000|2020-11-12 10:50:00|17599.8|17598.3|17601.4|17599.9|17601.4|17599.9|17599.8|17598.3|1754
1605178500000|2020-11-12 10:55:00|17601.1|17599.6|17600.8|17599.3|17601.8|17600.3|17597.8|17596.3|3298
1605178800000|2020-11-12 11:00:00|17601.8|17600.3|17602.8|17601.3|17603.8|17602.3|17599.8|17598.3|3170
1605179100000|2020-11-12 11:05:00|17603.5|17602|17604.8|17603.3|17605.8|17604.3|17601.8|17599.9|3885
1605179400000|2020-11-12 11:10:00|17603.8|17602.3|17606.8|17605.3|17606.8|17605.3|17603.8|17601.9|3177
1605179700000|2020-11-12 11:15:00|17607.2|17605.7|17610.8|17609.3|17610.8|17609.3|17605.8|17604.3|3746
1605180000000|2020-11-12 11:20:00|17611.2|17609.7|17611.5|17610|17613.5|17612|17610.5|17608.7|5634
1605180300000|2020-11-12 11:25:00|17612.2|17610.7|17615.5|17614|17616.5|17615|17611.5|17609.7|2929
1605180600000|2020-11-12 11:30:00|17616.5|17615|17615.6|17614.1|17618.3|17616.8|17613.5|17612|3219
1605180900000|2020-11-12 11:35:00|17615.9|17613.1|17616.6|17615.1|17616.6|17615.1|17613.6|17611.7|2851
1605181200000|2020-11-12 11:40:00|17615.6|17614.1|17615.6|17614.1|17616.6|17615.1|17614.6|17613.1|2667
1605181500000|2020-11-12 11:45:00|17616.3|17614.8|17611.6|17610.1|17616.3|17614.8|17611.6|17609.7|3322
1605181800000|2020-11-12 11:50:00|17610.9|17609.4|17607.9|17606.4|17611.6|17610.1|17606.9|17605.4|3039
1605182100000|2020-11-12 11:55:00|17608.9|17607.4|17610.6|17609.1|17610.6|17609.1|17607.9|17606.4|2230
1605182400000|2020-11-12 12:00:00|17610.3|17608.8|17613.6|17612.1|17614.6|17613.1|17608.6|17607.1|3563
1605182700000|2020-11-12 12:05:00|17614.6|17613.1|17618|17616.5|17619.3|17617.8|17614.6|17613.1|5198
1605183000000|2020-11-12 12:10:00|17617|17615.5|17615.6|17614.1|17617|17615.5|17614.6|17613.1|1380
1605183300000|2020-11-12 12:15:00|17614.6|17613.1|17613.6|17612.1|17615.6|17614.1|17612.6|17611.1|1496
1605183600000|2020-11-12 12:20:00|17612.6|17611.1|17609.6|17608.1|17612.6|17611.1|17609|17607.5|1763
1605183900000|2020-11-12 12:25:00|17610.4|17608.9|17611.6|17610.1|17611.6|17610.1|17609.6|17608.1|1578
1605184200000|2020-11-12 12:30:00|17612.6|17611.1|17612.7|17611.2|17615.7|17614.2|17611.6|17610.1|2710
1605184500000|2020-11-12 12:35:00|17611.7|17610.2|17615.7|17614.2|17615.7|17614.2|17610.7|17609.2|1590
1605184800000|2020-11-12 12:40:00|17614.7|17613.2|17614.7|17613.2|17616.7|17615.2|17614.7|17613.2|2230
1605185100000|2020-11-12 12:45:00|17615.4|17613.9|17613.7|17612.2|17616|17614.2|17613.7|17612.2|3521
1605185400000|2020-11-12 12:50:00|17614.7|17613.2|17618.7|17617.2|17619.7|17618.2|17614.7|17613.2|3500
1605185700000|2020-11-12 12:55:00|17617.7|17616.2|17617.7|17616.2|17618.7|17617.2|17616.7|17615.2|2211
1605186000000|2020-11-12 13:00:00|17616.7|17615.2|17616.7|17615.2|17618.7|17617.2|17615.7|17614.2|2872
1605186300000|2020-11-12 13:05:00|17617.7|17616.2|17616.7|17615.2|17617.7|17616.2|17614.7|17613.2|3744
1605186600000|2020-11-12 13:10:00|17616.4|17614.9|17616.7|17615.2|17617.7|17616.2|17613.7|17612.2|4074
1605186900000|2020-11-12 13:15:00|17617.1|17614.6|17615.7|17614.2|17618.7|17617.2|17614.7|17613.2|3592
1605187200000|2020-11-12 13:20:00|17615.5|17614|17615.4|17612.9|17616.7|17615.2|17611.7|17610.2|2576
1605187500000|2020-11-12 13:25:00|17615.7|17613.2|17613|17611.5|17615.7|17614.2|17612.7|17610.9|2821
1605187800000|2020-11-12 13:30:00|17612.7|17611.2|17614.8|17613.3|17615.8|17614.3|17611.8|17610.3|3202
1605188100000|2020-11-12 13:35:00|17613.8|17612.3|17612.8|17611.3|17616.8|17615.3|17609.8|17608.3|2766
1605188400000|2020-11-12 13:40:00|17613.1|17610.6|17610.8|17609.3|17613.1|17611.3|17609.8|17607.9|1962
1605188700000|2020-11-12 13:45:00|17609.8|17608.3|17609.8|17608.3|17612.8|17611.3|17609.8|17608.3|1308
1605189000000|2020-11-12 13:50:00|17609.5|17608|17608.8|17607.3|17611.4|17609.9|17607.8|17606.3|1933
1605189300000|2020-11-12 13:55:00|17609.1|17607.6|17609.8|17608.3|17612.8|17611.3|17608.8|17607.3|1795
1605189600000|2020-11-12 14:00:00|17609.2|17607.3|17611.8|17610.3|17611.8|17610.3|17608.8|17607.3|2785
1605189900000|2020-11-12 14:05:00|17612.8|17611.3|17613.8|17612.3|17615.8|17613.3|17610.8|17609.3|4571
1605190200000|2020-11-12 14:10:00|17614.8|17613.3|17613.8|17612.3|17615.5|17614|17611.8|17610.3|4129
1605190500000|2020-11-12 14:15:00|17614.8|17611.8|17613.8|17612.3|17615.5|17614|17612.8|17611|3809
1605190800000|2020-11-12 14:20:00|17614.8|17613.3|17618.8|17617.3|17618.8|17617.3|17613.8|17612.3|2662
1605191100000|2020-11-12 14:25:00|17617.8|17616.3|17622.6|17621.1|17623.6|17621.7|17617.5|17616|5065
1605191400000|2020-11-12 14:30:00|17621.6|17620.1|17623.6|17622.1|17626.6|17625.1|17621.6|17620.1|5780
1605191700000|2020-11-12 14:35:00|17622.6|17621.1|17624.6|17623.1|17625.6|17624.1|17619.6|17618.1|5151
1605192000000|2020-11-12 14:40:00|17623.6|17622.1|17623.6|17622.1|17626.6|17625.1|17621.6|17620.1|4030
1605192300000|2020-11-12 14:45:00|17622.6|17621.1|17627.2|17625.7|17627.2|17625.7|17622.6|17621.1|3056
1605192600000|2020-11-12 14:50:00|17627|17625.5|17628.6|17627.1|17631.6|17630.1|17625.6|17624.1|6465
1605192900000|2020-11-12 14:55:00|17629.3|17627.8|17628.6|17627.1|17630.6|17629.1|17627.6|17626.1|3066
1605193200000|2020-11-12 15:00:00|17629.3|17627.8|17636|17634.5|17636|17634.5|17628.6|17627.1|4415
1605193500000|2020-11-12 15:05:00|17635.4|17633.9|17633.4|17631.9|17636|17634.5|17630.7|17628.9|4296
1605193800000|2020-11-12 15:10:00|17633.6|17632.1|17632.4|17630.9|17634.7|17632.6|17632.4|17630.9|2747
1605194100000|2020-11-12 15:15:00|17631.4|17629.9|17630|17628.5|17632.4|17630.9|17627.3|17625.8|3534
1605194400000|2020-11-12 15:20:00|17631.4|17629.9|17631.4|17629.9|17631.4|17629.9|17627.7|17626.2|3406
1605194700000|2020-11-12 15:25:00|17630.4|17628.9|17632.4|17630.9|17634.4|17632.9|17629.4|17627.9|3006
1605195000000|2020-11-12 15:30:00|17633.1|17631.6|17635.4|17633.9|17638.8|17636.9|17632.4|17630.9|5430
1605195300000|2020-11-12 15:35:00|17636.4|17634.9|17633.4|17631.9|17637.4|17635.9|17633.4|17631.9|2424
1605195600000|2020-11-12 15:40:00|17634.4|17632.9|17632.4|17630.9|17634.4|17632.9|17631.4|17629.9|2872
1605195900000|2020-11-12 15:45:00|17631.4|17629.9|17631.4|17629.9|17634.4|17632.9|17631.4|17629.9|1558
1605196200000|2020-11-12 15:50:00|17632.4|17630.9|17632.4|17630.9|17632.4|17630.9|17631.4|17629.9|951
1605196500000|2020-11-12 15:55:00|17633.4|17631.9|17633.5|17632|17634.5|17633|17632.4|17630.9|1511
1605196800000|2020-11-12 16:00:00|17634.5|17633|17634.5|17633|17637.5|17636|17633.5|17632|3135
1605197100000|2020-11-12 16:05:00|17633.5|17632|17637.5|17636|17638.5|17637|17632.5|17631|3845
1605197400000|2020-11-12 16:10:00|17638.5|17637|17638.5|17637|17640.5|17639|17637.5|17636|3230
1605197700000|2020-11-12 16:15:00|17637.5|17636|17638.5|17637|17638.5|17637|17637.5|17636|2299
1605198000000|2020-11-12 16:20:00|17637.5|17636|17641.1|17639.6|17641.1|17639.6|17637.5|17636|3704
1605198300000|2020-11-12 16:25:00|17640.9|17639.4|17641.5|17640|17642.5|17641|17640.5|17638.6|2099
1605198600000|2020-11-12 16:30:00|17640.5|17639|17639.5|17638|17641.5|17640|17638.9|17637.4|3014
1605198900000|2020-11-12 16:35:00|17638.5|17637|17641.5|17640|17641.5|17640|17638.5|17637|2860
1605199200000|2020-11-12 16:40:00|17640.5|17639|17641.5|17639|17641.9|17640|17640.2|17638.7|1108
1605199500000|2020-11-12 16:45:00|17640.5|17639.4|17641.5|17640|17642.9|17641|17640.5|17639|1934
1605199800000|2020-11-12 16:50:00|17642.5|17641|17640.5|17639|17642.5|17641|17640.5|17639|2346
1605200100000|2020-11-12 16:55:00|17641.5|17640|17644.3|17642.8|17645|17643.5|17640.5|17639|2976
1605200400000|2020-11-12 17:00:00|17645.3|17643.8|17643.3|17641.8|17645.3|17643.8|17643.3|17641.6|1024
1605200700000|2020-11-12 17:05:00|17642.9|17641.4|17640.3|17638.8|17644.3|17642.8|17640.3|17638.8|1257
1605201000000|2020-11-12 17:10:00|17639.7|17638.2|17640.3|17638.8|17641.3|17639.4|17639.7|17638.2|1537
1605201300000|2020-11-12 17:15:00|17641|17639.5|17642.3|17640.8|17643.3|17641.5|17640.3|17638.8|1741
1605201600000|2020-11-12 17:20:00|17643.3|17641.8|17644.3|17642.8|17644.7|17642.8|17643.3|17641.5|807
1605201900000|2020-11-12 17:25:00|17645.3|17643.8|17646.3|17644.8|17647.3|17645.8|17644.3|17642.8|1665
1605202200000|2020-11-12 17:30:00|17646.7|17645.2|17647.3|17645.8|17648.3|17646.8|17646.3|17644.8|880
1605202500000|2020-11-12 17:35:00|17648.3|17646.8|17651.3|17649.8|17651.3|17649.8|17648.3|17646.8|2270
1605202800000|2020-11-12 17:40:00|17652.3|17650.8|17648.4|17646.9|17652.3|17650.8|17648.4|17646.9|1382
1605203100000|2020-11-12 17:45:00|17649.4|17646.5|17647.4|17645.9|17649.4|17646.9|17647.4|17645.9|452
1605203400000|2020-11-12 17:50:00|17648.4|17646.9|17646.4|17644.9|17650.4|17648.9|17645.4|17643.9|1927
1605203700000|2020-11-12 17:55:00|17645.4|17643.9|17643|17641.5|17645.4|17643.9|17642|17640.2|2151
1605204000000|2020-11-12 18:00:00|17644.1|17642.6|17647.4|17645.9|17648.4|17646.9|17641|17639.5|2076
1605204300000|2020-11-12 18:05:00|17648.1|17646.6|17651.4|17649.9|17652|17650.5|17647.4|17645.9|654
1605204600000|2020-11-12 18:10:00|17652|17650.5|17651.4|17649.9|17654.4|17652.9|17651.4|17649.9|778
1605204900000|2020-11-12 18:15:00|17652.4|17650.9|17655.4|17653.9|17656.4|17654.9|17650.4|17648.9|964
1605205200000|2020-11-12 18:20:00|17656.1|17654.6|17657.4|17655.9|17657.8|17655.9|17655.4|17653.9|591
1605205500000|2020-11-12 18:25:00|17657.1|17655.6|17659.2|17657.7|17659.5|17657.7|17655.4|17653.9|557
1605205800000|2020-11-12 18:30:00|17660.2|17658.7|17657.8|17656.3|17660.2|17658.7|17656.1|17654.6|550
1605206100000|2020-11-12 18:35:00|17659.2|17657.7|17656.8|17655.3|17660.2|17658.7|17655.8|17654.3|904
1605206400000|2020-11-12 18:40:00|17657.8|17656.3|17657.8|17656.3|17657.8|17656.3|17654.8|17653|508
1605206700000|2020-11-12 18:45:00|17658.8|17657.3|17660.2|17658.7|17661.2|17659.7|17658.8|17657.3|209
1605207000000|2020-11-12 18:50:00|17659.2|17657.7|17657.8|17656.3|17659.2|17657.7|17656.8|17655.3|503
1605207300000|2020-11-12 18:55:00|17657.1|17655.6|17655.8|17654.3|17658.2|17656.3|17655.8|17654.3|224
1605207600000|2020-11-12 19:00:00|17654.8|17653.3|17656.9|17655.4|17656.9|17655.4|17654.8|17653.3|326
1605207900000|2020-11-12 19:05:00|17656.1|17654.6|17660.2|17658.7|17660.2|17658.7|17655.9|17654.4|351
1605208200000|2020-11-12 19:10:00|17659.2|17657.7|17660.2|17658.7|17660.2|17658.7|17659.2|17657.7|350
1605208500000|2020-11-12 19:15:00|17659.5|17658|17659.2|17657.7|17660.2|17658.7|17659.2|17657.7|68
1605208800000|2020-11-12 19:20:00|17660.2|17658.7|17655.9|17654.4|17660.6|17658.7|17655.9|17654|301
1605209100000|2020-11-12 19:25:00|17656.6|17655.1|17656.3|17654.8|17657.3|17655.8|17654.3|17652.8|545
1605209400000|2020-11-12 19:30:00|17656|17654.5|17655.3|17653.8|17656.3|17654.8|17653.9|17651.8|683
1605209700000|2020-11-12 19:35:00|17654.5|17653|17656.3|17654.8|17657.3|17655.8|17654.3|17652.8|302
1605210000000|2020-11-12 19:40:00|17657|17655.5|17659.3|17657.8|17660.3|17658.8|17656.3|17654.8|152
1605210300000|2020-11-12 19:45:00|17658.9|17657.4|17659.3|17656.8|17659.3|17657.8|17656.3|17654.8|367
1605210600000|2020-11-12 19:50:00|17658.9|17657.4|17659.3|17657.8|17660|17658.5|17658.3|17656.4|262
1605210900000|2020-11-12 19:55:00|17660.3|17658.8|17657.3|17655.8|17660.3|17658.8|17656.3|17654.8|325
1605211200000|2020-11-12 20:00:00|17658|17656.5|17659.3|17657.8|17659.7|17657.8|17657.3|17655.5|178
1605211500000|2020-11-12 20:05:00|17658.6|17657.1|17659.3|17656.8|17659.3|17657.8|17657.3|17655.5|179
1605211800000|2020-11-12 20:10:00|17658.3|17657.8|17658.3|17656.8|17659.3|17657.8|17657.3|17655.8|361
1605212100000|2020-11-12 20:15:00|17658.7|17657.2|17657.3|17655.8|17659.3|17657.8|17657.3|17655.5|184
1605212400000|2020-11-12 20:20:00|17658|17655.5|17660.4|17658.9|17660.4|17658.9|17658|17655.5|124
1605212700000|2020-11-12 20:25:00|||||||||109
1605213000000|2020-11-12 20:30:00|17661.4|17659.2|17660.4|17658.9|17661.4|17659.2|17660.4|17658.9|224
1605213300000|2020-11-12 20:35:00|17661.1|17659.6|17659.4|17657.9|17661.7|17659.9|17659.4|17657.5|300
1605213600000|2020-11-12 20:40:00|17660.4|17658.9|17659.4|17657.9|17660.4|17658.9|17659.4|17657.9|459
1605213900000|2020-11-12 20:45:00|17660.4|17658.9|17662.4|17660.9|17662.4|17660.9|17659.4|17657.9|255
1605214200000|2020-11-12 20:50:00|17661.4|17659.9|17657.4|17655.9|17662.4|17660.9|17657.4|17655.9|1079
1605214500000|2020-11-12 20:55:00|17658.4|17656.9|17656.4|17654.9|17658.8|17656.9|17655.8|17653.9|999
1605251100000|2020-11-13 07:05:00|17660.5|17659|17666.5|17665|17667.8|17666|17660.5|17659|1202
1605251400000|2020-11-13 07:10:00|17667.1|17665.6|17667.5|17666|17668.1|17666.4|17665.5|17663.6|1534
1605251700000|2020-11-13 07:15:00|17668.1|17665.6|17668.5|17667|17671.5|17670|17666.5|17665|2142
1605252000000|2020-11-13 07:20:00|17667.5|17666|17668.9|17667.4|17670.2|17668.4|17665.1|17663.6|1135
1605252300000|2020-11-13 07:25:00|17667.9|17666.4|17665.9|17664.4|17668.9|17667.4|17665.2|17663.7|1160
1605252600000|2020-11-13 07:30:00|17666.9|17665.4|17670.5|17669|17671.9|17670.4|17666.5|17665|1850
1605252900000|2020-11-13 07:35:00|17671.5|17670|17671.5|17670|17671.9|17670|17669.5|17668|1977
1605253200000|2020-11-13 07:40:00|17672.5|17671|17666.5|17665|17672.5|17671|17666.5|17665|1480
1605253500000|2020-11-13 07:45:00|17667.5|17666|17666.6|17665.1|17667.9|17666.4|17664.6|17663.1|1316
1605253800000|2020-11-13 07:50:00|17667.6|17666.1|17663.6|17662.1|17667.6|17666.1|17661.6|17660.1|1574
1605254100000|2020-11-13 07:55:00|17662.6|17661.1|17657.8|17656.3|17665.3|17663.8|17656.8|17655.3|3150
1605254400000|2020-11-13 08:00:00|17656.8|17655.3|17663.6|17662.1|17663.6|17662.1|17656.2|17654.7|3648
1605254700000|2020-11-13 08:05:00|17662.9|17661.1|17667.6|17666.1|17668.6|17667.1|17662.6|17660.7|1932
1605255000000|2020-11-13 08:10:00|17668.6|17667.1|17667.6|17665.1|17669.6|17668.1|17665.6|17664.1|2826
1605255300000|2020-11-13 08:15:00|17668.6|17666.1|17665.6|17664.1|17669.6|17668.1|17661.6|17660.1|2778
1605255600000|2020-11-13 08:20:00|17664.6|17663.1|17664.6|17663.1|17666.6|17665.1|17661.6|17660.1|1958
1605255900000|2020-11-13 08:25:00|17665.6|17664.1|17665.6|17664.1|17667.6|17666.1|17664.6|17663.1|2187
1605256200000|2020-11-13 08:30:00|17666.6|17665.1|17661.6|17660.1|17668.6|17667.1|17661.6|17660.1|2413
1605256500000|2020-11-13 08:35:00|17662.6|17661.1|17657.6|17656.1|17663.6|17662.1|17657.6|17656.1|2710
1605256800000|2020-11-13 08:40:00|17656.6|17655.1|17655.9|17654.4|17660.6|17659.1|17654.9|17653.4|3512
1605257100000|2020-11-13 08:45:00|17654.9|17653.4|17654.9|17653.4|17655.9|17654.4|17651.9|17650.4|3648
1605257400000|2020-11-13 08:50:00|17655.9|17654.4|17662.7|17661.2|17662.7|17661.2|17655.9|17653.4|3101
1605257700000|2020-11-13 08:55:00|17663.7|17662.2|17664.7|17663.2|17664.7|17663.2|17661.7|17659.8|4414
1605258000000|2020-11-13 09:00:00|17663.7|17662.2|17661.7|17660.2|17664.7|17663.2|17660.7|17659.2|2210
1605258300000|2020-11-13 09:05:00|17660.7|17659.2|17656.7|17655.2|17660.7|17659.2|17656.7|17655.2|2966
1605258600000|2020-11-13 09:10:00|17657.7|17656.2|17659.3|17657.8|17659.7|17658.2|17656.7|17655.2|1924
1605258900000|2020-11-13 09:15:00|17660.7|17658.2|17655|17653.5|17661.7|17660.2|17655|17653.5|2377
1605259200000|2020-11-13 09:20:00|17654|17652.5|17653|17651.5|17658.4|17656.9|17652|17650.5|3277
1605259500000|2020-11-13 09:25:00|17652|17650.5|17652|17650.5|17653|17651.5|17648|17646.5|4240
1605259800000|2020-11-13 09:30:00|17651|17649.5|17650|17648.5|17652.4|17650.5|17648|17646.5|2811
1605260100000|2020-11-13 09:35:00|17649.3|17647.8|17652|17650.5|17652|17650.5|17647|17645.5|3658
1605260400000|2020-11-13 09:40:00|17652.7|17651.2|17655|17653.5|17655|17653.5|17651|17649.5|2248
1605260700000|2020-11-13 09:45:00|17654.3|17652.8|17653|17651.5|17656|17654.5|17653|17651.5|1825
1605261000000|2020-11-13 09:50:00|17654|17652.5|17653|17651.5|17655.4|17653.5|17652|17650.5|1831
1605261300000|2020-11-13 09:55:00|17653.3|17651.8|17655.1|17653.6|17655.1|17653.6|17653.1|17651.5|2013
1605261600000|2020-11-13 10:00:00|17654.8|17653.3|17653.1|17651.6|17654.8|17653.3|17651.1|17649.6|2053
1605261900000|2020-11-13 10:05:00|17652.8|17651.3|17651.8|17650.3|17653.1|17651.6|17649.8|17648.3|3310
1605262200000|2020-11-13 10:10:00|17652.8|17651.3|17651.1|17649.6|17654.8|17653.3|17651.1|17649.6|2623
1605262500000|2020-11-13 10:15:00|17652.1|17650.3|17649.1|17647.6|17653.4|17651.9|17648.1|17646.6|1699
1605262800000|2020-11-13 10:20:00|17650.1|17648.6|17650.1|17648.6|17650.1|17648.6|17648.1|17646.6|981
1605263100000|2020-11-13 10:25:00|17649.1|17647.6|17653.1|17651.6|17653.1|17651.6|17649.1|17647.6|1809
1605263400000|2020-11-13 10:30:00|17652.1|17650.6|17654.1|17652.6|17654.1|17652.6|17650.1|17648.6|2166
1605263700000|2020-11-13 10:35:00|17653.8|17652.3|17652.1|17650.6|17653.8|17652.3|17651.1|17649.6|1062
1605264000000|2020-11-13 10:40:00|17651.1|17649.6|17647.1|17645.6|17653.1|17651.6|17647.1|17645.3|2226
1605264300000|2020-11-13 10:45:00|17648.1|17646.6|17649.1|17647.6|17649.1|17647.6|17645.1|17643.6|3254
1605264600000|2020-11-13 10:50:00|17650.1|17648.6|17648.2|17646.7|17651.1|17649.6|17648.1|17645.6|1646
1605264900000|2020-11-13 10:55:00|17648.4|17646.9|17649.2|17647.7|17650.2|17648.7|17647.2|17645.7|2691
1605265200000|2020-11-13 11:00:00|17648.9|17647.4|17652.2|17650.7|17653.2|17651.7|17648.2|17646.7|3257
1605265500000|2020-11-13 11:05:00|17651.9|17650.4|17652.2|17650.7|17653.5|17651.7|17651.2|17649.7|2384
1605265800000|2020-11-13 11:10:00|17651.2|17649.7|17656.2|17654.7|17657.2|17655.7|17651.2|17649.7|1195
1605266100000|2020-11-13 11:15:00|17657.2|17655.7|17659.9|17658.4|17660.3|17658.4|17656.2|17654.7|2095
1605266400000|2020-11-13 11:20:00|17658.9|17657.4|17659.2|17657.7|17659.6|17658.1|17655.8|17654.3|1207
1605266700000|2020-11-13 11:25:00|17658.6|17657.1|17660.9|17659.4|17660.9|17659.4|17657.8|17656.3|2774
1605267000000|2020-11-13 11:30:00|17661.9|17660.4|17660|17658.5|17662.9|17661.1|17660|17658.5|2004
1605267300000|2020-11-13 11:35:00|17661|17659.5|17662|17660.5|17663|17661.5|17660|17658.5|805
1605267600000|2020-11-13 11:40:00|17662.3|17659.8|17661|17659.5|17662.3|17660.5|17660.7|17659.2|1198
1605267900000|2020-11-13 11:45:00|17660.2|17658.7|17662|17660.5|17663|17661.5|17660|17658.5|1483
1605268200000|2020-11-13 11:50:00|17663|17661.5|17663|17661.5|17663|17661.5|17661|17659.5|1016
1605268500000|2020-11-13 11:55:00|17662.3|17660.8|17660|17658.5|17663|17661.5|17659|17657.5|776
1605268800000|2020-11-13 12:00:00|17659.6|17658.1|17663|17661.5|17663|17661.5|17659|17657.5|1768
1605269100000|2020-11-13 12:05:00|17664|17662.5|17666|17664.5|17667|17665.5|17663|17661.5|1436
1605269400000|2020-11-13 12:10:00|17667|17665.5|17670|17668.5|17672|17670.5|17666|17664.5|3886
1605269700000|2020-11-13 12:15:00|17670.4|17668.9|17673.8|17672.3|17675.1|17673.3|17670|17668.5|2895
1605270000000|2020-11-13 12:20:00|17674.8|17673.3|17675.8|17674.3|17676.4|17674.9|17673.8|17672.3|2503
1605270300000|2020-11-13 12:25:00|17676.4|17674.9|17676.8|17675.3|17676.8|17675.3|17675.8|17674.3|1772
1605270600000|2020-11-13 12:30:00|17677.4|17674.9|17675.8|17674.3|17677.8|17676.3|17674.8|17673.3|2112
1605270900000|2020-11-13 12:35:00|17675.5|17674|17675.8|17674.3|17676.8|17675.3|17674.8|17673.3|2326
1605271200000|2020-11-13 12:40:00|17675.2|17673.7|17677.8|17676.3|17677.8|17676.3|17674.8|17673.3|1447
1605271500000|2020-11-13 12:45:00|17678.8|17677.3|17677.8|17676.3|17679.8|17678.3|17677.8|17675.9|2410
1605271800000|2020-11-13 12:50:00|17676.8|17675.3|17676.8|17675.3|17678.8|17677.3|17676.8|17675.3|1157
1605272100000|2020-11-13 12:55:00|17677.8|17676.3|17681.8|17680.3|17682.6|17681.1|17677.8|17676.3|2366
1605272400000|2020-11-13 13:00:00|17681.2|17679.7|17682.8|17681.3|17682.8|17681.3|17679.8|17678.3|4786
1605272700000|2020-11-13 13:05:00|17683.8|17682.3|17676.8|17675.3|17683.8|17682.3|17676.8|17675.3|2258
1605273000000|2020-11-13 13:10:00|17677.8|17676.3|17678.9|17677.4|17678.9|17677.4|17675.8|17674|1883
1605273300000|2020-11-13 13:15:00|17677.9|17676.4|17678.9|17677.4|17680.9|17679.4|17676.9|17675.4|4051
1605273600000|2020-11-13 13:20:00|17677.9|17676.4|17678.9|17677.4|17678.9|17677.4|17674.9|17673.4|3444
1605273900000|2020-11-13 13:25:00|17677.9|17676.4|17677.9|17676.4|17680.9|17679.1|17677.9|17676.4|1312
1605274200000|2020-11-13 13:30:00|17676.9|17675.4|17681.9|17680.4|17681.9|17680.4|17676.9|17675.4|2065
1605274500000|2020-11-13 13:35:00|17681.5|17679|17685.6|17684.1|17687.6|17686.1|17680.9|17679|2445
1605274800000|2020-11-13 13:40:00|17684.9|17683.4|17680.9|17679.4|17685.3|17683.8|17679.9|17678|2861
1605275100000|2020-11-13 13:45:00|17681.9|17680.4|17683.9|17682.4|17683.9|17682.4|17679.9|17678.4|2647
1605275400000|2020-11-13 13:50:00|17682.9|17681.4|17680.9|17679.4|17683.9|17682.4|17680.9|17679.4|2504
1605275700000|2020-11-13 13:55:00|17680.7|17679.2|17677.9|17676.4|17680.9|17679.4|17676.9|17675.4|2706
1605276000000|2020-11-13 14:00:00|17677.3|17675.8|17678.9|17677.4|17679.3|17677.4|17676.9|17675.1|1607
1605276300000|2020-11-13 14:05:00|17677.9|17676.4|17680|17678.5|17680|17678.5|17677.9|17676.4|4723
1605276600000|2020-11-13 14:10:00|17679|17677.5|17678|17676.5|17680|17678.5|17676|17674.5|1715
1605276900000|2020-11-13 14:15:00|17677|17675.5|17675|17673.5|17679.3|17677.8|17674.6|17672.5|3147
1605277200000|2020-11-13 14:20:00|17674.2|17672.5|17674|17672.5|17675|17673.5|17673|17671.5|2345
1605277500000|2020-11-13 14:25:00|17674.6|17673.1|17678|17676.5|17678|17676.5|17674.6|17673.1|2206
1605277800000|2020-11-13 14:30:00|17677|17675.5|17677|17675.5|17679|17677.5|17676|17674.5|1856
1605278100000|2020-11-13 14:35:00|17676|17674.5|17675|17673.5|17677.4|17675.5|17675|17673.1|1683
1605278400000|2020-11-13 14:40:00|17676|17674.5|17674|17672.5|17677|17675.5|17673|17671.5|2822
1605278700000|2020-11-13 14:45:00|17673|17671.5|17669.3|17667.8|17675.4|17673.5|17669.3|17667.8|3335
1605279000000|2020-11-13 14:50:00|17670.7|17668.2|17670|17668.5|17672.4|17670.9|17668.3|17666.8|3529
1605279300000|2020-11-13 14:55:00|17669.7|17667.5|17671|17669.5|17671|17669.5|17669|17667.5|3348
1605279600000|2020-11-13 15:00:00|17671.3|17669.8|17672.1|17670.6|17676|17674.5|17670|17668.2|4321
1605279900000|2020-11-13 15:05:00|17673.1|17671.6|17673.1|17671.6|17673.4|17671.6|17671.3|17669.8|1873
1605280200000|2020-11-13 15:10:00|17672.7|17671.2|17672.1|17670.6|17673.1|17671.6|17671.1|17669.6|1010
1605280500000|2020-11-13 15:15:00|17672.8|17671.3|17677.1|17675.6|17678.1|17676.6|17672.8|17671.3|2409
1605280800000|2020-11-13 15:20:00|17676.1|17674.6|17674.1|17672.6|17677.1|17675.6|17673.1|17671.6|1646
1605281100000|2020-11-13 15:25:00|17674.5|17672|17671.1|17669.6|17674.5|17672.6|17670.1|17668.6|2276
1605281400000|2020-11-13 15:30:00|17670.1|17668.6|17667.1|17665.6|17671.1|17669.6|17667.1|17665.6|3648
1605281700000|2020-11-13 15:35:00|17667.5|17664.6|17668.1|17666.6|17669.1|17667.6|17664.4|17662.9|2639
1605282000000|2020-11-13 15:40:00|17667.4|17665.9|17663.4|17661.9|17668.1|17666.6|17662.4|17660.9|1527
1605282300000|2020-11-13 15:45:00|17662.4|17660.9|17663.4|17661.9|17667.1|17665.6|17662.4|17660.9|1745
1605282600000|2020-11-13 15:50:00|17664.1|17662.6|17665.1|17663.6|17666.1|17664.6|17662.4|17660.9|2131
1605282900000|2020-11-13 15:55:00|17666.1|17664|17667.1|17665.6|17667.9|17666.4|17665.1|17663.6|1928
1605283200000|2020-11-13 16:00:00|17668.1|17666.6|17665.2|17663.7|17668.1|17666.6|17665.2|17663.7|2086
1605283500000|2020-11-13 16:05:00|17664.2|17662.7|17662.4|17660.9|17664.5|17662.7|17659.4|17657.9|4234
1605283800000|2020-11-13 16:10:00|17662.8|17661.3|17661.4|17659.9|17663.4|17661.9|17661.4|17659.9|3490
1605284100000|2020-11-13 16:15:00|17662.4|17660.9|17661.4|17659.9|17662.8|17660.9|17659.4|17657.9|3830
1605284400000|2020-11-13 16:20:00|17662.2|17660.7|17662.5|17661|17662.8|17661.3|17661.5|17660|1951
1605284700000|2020-11-13 16:25:00|17661.5|17660|17664.5|17663|17664.8|17663|17661.5|17660|1982
1605285000000|2020-11-13 16:30:00|17663.5|17662|17664.5|17663|17664.5|17663|17663.5|17662|1908
1605285300000|2020-11-13 16:35:00|17665.5|17664|17666.5|17665|17666.5|17665|17664.5|17663|918
1605285600000|2020-11-13 16:40:00|17666.1|17664.6|17666.5|17665|17666.5|17665|17665.5|17663.6|670
1605285900000|2020-11-13 16:45:00|17665.5|17664|17664.5|17663|17666.5|17665|17664.5|17663|604
1605286200000|2020-11-13 16:50:00|17665.5|17664|17666.5|17665|17667.5|17666|17665.5|17664|977
1605286500000|2020-11-13 16:55:00|17667.5|17666|17666.5|17665|17668|17666|17666.5|17664.6|1306
1605286800000|2020-11-13 17:00:00|17666.8|17665.3|17667.5|17666|17668|17666|17666.5|17664.7|3901
1605287100000|2020-11-13 17:05:00|17666.5|17665|17666.5|17665|17667.3|17665.8|17665.5|17663.7|931
1605287400000|2020-11-13 17:10:00|17665.5|17664|17665.5|17664|17666.5|17665|17665.5|17664|598
1605287700000|2020-11-13 17:15:00|17664.5|17663|17663.6|17662.1|17665.5|17664|17663.6|17662.1|453
1605288000000|2020-11-13 17:20:00|17664.6|17663.1|17663.6|17662.1|17664.6|17663.1|17662.6|17661.1|808
1605288300000|2020-11-13 17:25:00|17662.6|17661.1|17662.6|17661.1|17662.6|17661.1|17661.6|17660.1|343
1605288600000|2020-11-13 17:30:00|17661.6|17660.1|17661.6|17660.1|17662.6|17661.1|17661.6|17659.7|403
1605288900000|2020-11-13 17:35:00|17662.6|17661.1|17663.6|17662.1|17663.6|17662.1|17662.6|17661.1|442
1605289200000|2020-11-13 17:40:00|17663.2|17661.7|17663.6|17662.1|17664|17662.1|17662.6|17660.7|293
1605289500000|2020-11-13 17:45:00|17662.6|17661.1|17662.6|17661.1|17663.6|17662.1|17662.6|17661.1|370
1605289800000|2020-11-13 17:50:00|17663.2|17661.7|17663.6|17662.1|17663.6|17662.1|17662.6|17660.7|513
1605290100000|2020-11-13 17:55:00|17662.6|17661.1|17664.6|17663.1|17666|17664.1|17662.6|17661.1|627
1605290400000|2020-11-13 18:00:00|17665.6|17663.9|17664.6|17663.1|17665.6|17664.1|17664.6|17663.1|252
1605290700000|2020-11-13 18:05:00|17663.6|17662.1|17662.6|17661.1|17664.6|17663.1|17662.6|17660.8|514
1605291000000|2020-11-13 18:10:00|17661.6|17660.1|17661.7|17660.2|17662.6|17661.1|17661.6|17660.1|409
1605291300000|2020-11-13 18:15:00|||||||||179
1605291600000|2020-11-13 18:20:00|17660.7|17659.2|17660.7|17659.2|17661.7|17660.2|17660.7|17658.8|645
1605291900000|2020-11-13 18:25:00|17661.7|17660.2|17659.7|17658.2|17661.7|17660.2|17659.7|17658.2|234
1605292200000|2020-11-13 18:30:00|17660.7|17659.2|17659.7|17658.2|17660.7|17659.2|17659.7|17658.2|159
1605292500000|2020-11-13 18:35:00|17660.7|17659.2|17660.7|17659.2|17660.7|17659.2|17660.2|17658.2|211
1605292800000|2020-11-13 18:40:00|17661.7|17660.2|17661.7|17660.2|17662.1|17660.2|17660.7|17659.2|124
1605293100000|2020-11-13 18:45:00|17662|17660.5|17661.7|17660.2|17662.7|17661.2|17661.7|17660.2|445
1605293400000|2020-11-13 18:50:00|17661|17659.5|17660.7|17659.2|17661.1|17659.5|17659.7|17657.9|370
1605293700000|2020-11-13 18:55:00|17661.4|17659.9|17662.7|17661.2|17662.7|17661.2|17660.7|17659.2|92
1605294000000|2020-11-13 19:00:00|17663.7|17662.2|17663.1|17661.6|17663.7|17662.2|17662.7|17661.2|149
1605294300000|2020-11-13 19:05:00|17664.1|17662.6|17664.1|17662.6|17664.1|17662.6|17664.1|17662.6|63
1605294600000|2020-11-13 19:10:00|17663.7|17662.2|17663.8|17662.3|17664.1|17662.6|17663.7|17662.2|1
1605294900000|2020-11-13 19:15:00|17664.8|17663.3|17664.8|17663.3|17664.8|17663.3|17663.8|17662.3|380
1605295200000|2020-11-13 19:20:00|17663.8|17662.3|17662.8|17661.3|17663.8|17662.3|17662.8|17661.3|364
1605295500000|2020-11-13 19:25:00|17663.8|17662.3|17663.8|17662.3|17663.8|17662.3|17662.8|17660.9|76
1605295800000|2020-11-13 19:30:00|||||||||24
1605296100000|2020-11-13 19:35:00|17662.8|17661.3|17664.5|17663|17664.5|17663|17662.8|17661.3|80
1605296400000|2020-11-13 19:40:00|17663.5|17662|17664.5|17663|17664.5|17663|17663.5|17661.7|169
1605296700000|2020-11-13 19:45:00|17663.5|17662|17665.6|17664.1|17665.6|17664.1|17663.5|17662|208
1605297000000|2020-11-13 19:50:00|17664.6|17663.1|17665.6|17664.1|17665.9|17664.1|17664.6|17663.1|106
1605297300000|2020-11-13 19:55:00|17665.2|17663.7|17663.6|17662.1|17665.6|17664.1|17663.6|17662.1|200
1605297600000|2020-11-13 20:00:00|17661.8|17660.3|17661.8|17660.3|17663.6|17661.3|17660.8|17659|482
1605297900000|2020-11-13 20:05:00|17663.2|17661.7|17661.9|17660.4|17663.2|17661.7|17661.8|17660.3|92
1605298200000|2020-11-13 20:10:00|17662.9|17661.1|17663.2|17661.7|17663.2|17661.7|17661.9|17660.4|162
1605298500000|2020-11-13 20:15:00|17662.5|17661|17661.9|17660.4|17662.9|17661.4|17661.9|17660.4|126
1605298800000|2020-11-13 20:20:00|17662.2|17660.7|17660.9|17659.4|17662.2|17660.7|17660.9|17659.4|20
1605299100000|2020-11-13 20:25:00|17661.9|17660.4|17661.9|17660.4|17663.3|17661.8|17661.9|17660.4|143
1605299400000|2020-11-13 20:30:00|17661.3|17659.4|17661.9|17659.4|17662.3|17660.4|17660.9|17659.4|220
1605299700000|2020-11-13 20:35:00|17661.5|17660.4|17663.3|17661.8|17664|17662.5|17661.5|17659.4|208
1605300000000|2020-11-13 20:40:00|17663|17661.5|17660.9|17659.4|17663.3|17661.8|17660.9|17659|172
1605300300000|2020-11-13 20:45:00|17660.6|17659.1|17658.9|17657.4|17660.9|17659.4|17658.9|17657.4|348
1605300600000|2020-11-13 20:50:00|17657.9|17656.4|17657.2|17655.7|17658.2|17656.7|17657.2|17655.7|134
1605300900000|2020-11-13 20:55:00|17657.9|17656.4|17661.9|17660.4|17661.9|17660.4|17657.9|17656.4|501
1605510300000|2020-11-16 07:05:00|17678.8|17677.3|17676.8|17675.3|17681.8|17680.3|17675.8|17674.3|1356
1605510600000|2020-11-16 07:10:00|17677.8|17676.3|17679.8|17678.3|17681.8|17680.3|17676.8|17675.3|811
1605510900000|2020-11-16 07:15:00|17679.6|17678.1|17677.1|17675.6|17679.8|17678.3|17676.1|17674.6|798
1605511200000|2020-11-16 07:20:00|17678.1|17676.6|17682.8|17681.3|17682.8|17681.3|17677.1|17675.6|896
1605511500000|2020-11-16 07:25:00|17683.8|17682.3|17683.8|17682.3|17684.8|17683.3|17681.8|17680.3|750
1605511800000|2020-11-16 07:30:00|17684.8|17683.3|17684.9|17683.4|17686.8|17685.3|17682.8|17681.3|1534
1605512100000|2020-11-16 07:35:00|17683.9|17682.4|17684.2|17681.7|17684.2|17682.4|17681.9|17680.4|952
1605512400000|2020-11-16 07:40:00|17683.6|17682.1|17684.9|17683.4|17685.9|17684.4|17683.2|17681.7|395
1605512700000|2020-11-16 07:45:00|17685.3|17682.4|17683.9|17682.4|17688.3|17686.4|17683.9|17682.3|1011
1605513000000|2020-11-16 07:50:00|17684.9|17683.4|17684.9|17683.4|17685.9|17684.4|17683.9|17682.4|789
1605513300000|2020-11-16 07:55:00|17685.9|17684.4|17684.9|17682.4|17686.9|17685.4|17684.9|17682.4|1520
1605513600000|2020-11-16 08:00:00|17683.9|17683.4|17683.9|17682.4|17687.9|17686.4|17683.3|17681.8|1757
1605513900000|2020-11-16 08:05:00|17683.7|17682.2|17689.7|17688.2|17689.7|17688.2|17681.9|17680.4|1198
1605514200000|2020-11-16 08:10:00|17689.1|17687.2|17689.7|17688.2|17691.1|17689.2|17688.7|17687.2|1902
1605514500000|2020-11-16 08:15:00|17690.7|17689.2|17688.7|17687.2|17690.7|17689.2|17687.7|17686.2|1843
1605514800000|2020-11-16 08:20:00|17687.7|17686.2|17685.7|17684.2|17689.7|17688.2|17685.7|17683.8|3471
1605515100000|2020-11-16 08:25:00|17684.7|17683.2|17687|17685.5|17688|17686.5|17681.9|17680.4|2374
1605515400000|2020-11-16 08:30:00|17687.7|17686.2|17685|17683.5|17687.7|17686.2|17683|17681.5|2002
1605515700000|2020-11-16 08:35:00|17686|17683.8|17682|17680.5|17688|17686.5|17682|17680.5|1897
1605516000000|2020-11-16 08:40:00|17683|17681.5|17681|17679.5|17683|17681.5|17678|17676.5|2971
1605516300000|2020-11-16 08:45:00|17680|17678.5|17684|17682.5|17684|17682.5|17678|17675.5|2579
1605516600000|2020-11-16 08:50:00|17683.6|17681.5|17689.8|17688.3|17693.8|17692.3|17683|17681.5|4997
1605516900000|2020-11-16 08:55:00|17688.8|17687.3|17691.8|17690.3|17692.8|17691.3|17688.8|17687.3|1934
1605517200000|2020-11-16 09:00:00|17690.8|17689.3|17687.4|17685.9|17691.8|17690.3|17687|17685.5|1083
1605517500000|2020-11-16 09:05:00|17686.4|17684.9|17694.8|17693.3|17694.8|17693.3|17685|17683.5|2161
1605517800000|2020-11-16 09:10:00|17693.8|17692.3|17694.8|17693.3|17698.2|17696.3|17692.8|17691.3|3066
1605518100000|2020-11-16 09:15:00|17694.4|17692.9|17696.8|17695.3|17698.8|17697.3|17693.8|17691.9|2924
1605518400000|2020-11-16 09:20:00|17697.8|17696.3|17701.2|17699.7|17701.8|17700.3|17697.8|17696.3|2650
1605518700000|2020-11-16 09:25:00|17702|17700.5|17705.6|17704.1|17706.6|17705.1|17701.6|17700.1|3104
1605519000000|2020-11-16 09:30:00|17705.2|17702.7|17704.6|17703.1|17706.6|17705.1|17702.6|17701.1|2063
1605519300000|2020-11-16 09:35:00|17705.6|17704.1|17701.6|17700.1|17706.6|17705.1|17701.6|17700.1|2667
1605519600000|2020-11-16 09:40:00|17702.6|17701.1|17702.8|17701.3|17703.2|17701.3|17701.2|17699.7|1624
1605519900000|2020-11-16 09:45:00|17702.2|17700.7|17699.9|17698.4|17703.8|17702.3|17699.5|17698|1667
1605520200000|2020-11-16 09:50:00|17699.2|17697.7|17700.9|17699.4|17701.9|17700.4|17699.2|17697.7|1441
1605520500000|2020-11-16 09:55:00|17699.9|17698.4|17697.9|17696.4|17700.9|17699.4|17697.6|17696.1|2134
1605520800000|2020-11-16 10:00:00|17697.6|17696.1|17694.9|17693.4|17697.9|17696.4|17694.9|17693.4|6508
1605521100000|2020-11-16 10:05:00|17695.9|17694.4|17693.9|17692.4|17695.9|17694.4|17692.9|17691.4|4285
1605521400000|2020-11-16 10:10:00|17694.3|17692.8|17692.9|17691.4|17695.9|17694.4|17692.9|17691.4|3729
1605521700000|2020-11-16 10:15:00|17692.5|17691|17690.1|17688.6|17693.9|17692.4|17689.1|17687.6|2917
1605522000000|2020-11-16 10:20:00|17691.1|17689.6|17688.2|17686.7|17691.1|17689.6|17688.1|17686.6|3030
1605522300000|2020-11-16 10:25:00|17689.2|17687.7|17689.2|17687.7|17690.5|17688.7|17688.2|17686.7|1970
1605522600000|2020-11-16 10:30:00|17688.2|17686.7|17688.2|17686.7|17689.6|17687.7|17687.2|17685.7|1667
1605522900000|2020-11-16 10:35:00|17687.2|17685.7|17689.2|17687.7|17690.2|17688.7|17687.2|17685.7|2164
1605523200000|2020-11-16 10:40:00|17688.2|17686.7|17692.2|17690.7|17692.2|17690.7|17687.2|17685.7|1618
1605523500000|2020-11-16 10:45:00|17691.6|17690.1|17695|17693.5|17696|17694.5|17691.2|17689.7|2319
1605523800000|2020-11-16 10:50:00|17694.6|17692.1|17695|17693.5|17695.3|17693.5|17692.6|17691.1|2468
1605524100000|2020-11-16 10:55:00|17694|17692.5|17692.6|17691.1|17696|17694.5|17691.8|17690.3|1884
1605524400000|2020-11-16 11:00:00|17693.6|17692.1|17691.6|17690.1|17693.6|17692.1|17688.6|17687.1|2537
1605524700000|2020-11-16 11:05:00|17691|17689.5|17690.6|17689.1|17692|17690.1|17690.6|17689.1|1594
1605525000000|2020-11-16 11:10:00|17691.6|17688.1|17691.6|17690.1|17692.6|17691.1|17691.6|17688.1|1676
1605525300000|2020-11-16 11:15:00|17690.6|17689.1|17688.3|17686.8|17691.6|17690.1|17688.3|17686.8|1339
1605525600000|2020-11-16 11:20:00|17689.3|17687.8|17683.3|17681.8|17689.3|17687.8|17683.3|17681.8|1877
1605525900000|2020-11-16 11:25:00|17684.3|17682.8|17683.3|17681.8|17684.3|17682.8|17679.3|17677.8|4292
1605526200000|2020-11-16 11:30:00|17683.5|17682|17684.3|17682.8|17686.3|17684.8|17683.3|17681.8|1668
1605526500000|2020-11-16 11:35:00|17684.9|17683.4|17681.3|17679.8|17685.3|17683.8|17681.3|17679.8|1908
1605526800000|2020-11-16 11:40:00|17681.5|17680|17681.3|17679.8|17684.3|17682.8|17680.3|17678.8|1505
1605527100000|2020-11-16 11:45:00|17681.9|17679.4|17679.3|17677.8|17682.3|17680.8|17679.3|17677.8|3346
1605527400000|2020-11-16 11:50:00|17678.9|17677.4|17659.8|17658.3|17681.3|17679.8|17654.8|17653.3|11650
1605527700000|2020-11-16 11:55:00|17660.8|17659.3|17640.3|17638.8|17661.8|17660.3|17633.3|17631.8|15098
1605528000000|2020-11-16 12:00:00|17641.3|17639.8|17635.3|17633.8|17642.6|17640.8|17623.1|17620.6|11940
1605528300000|2020-11-16 12:05:00|17634.3|17632.8|17625.3|17623.8|17638.7|17636.8|17623.3|17621.8|7610
1605528600000|2020-11-16 12:10:00|17625|17623.5|17623.5|17622|17630.3|17628.8|17620.5|17619|9160
1605528900000|2020-11-16 12:15:00|17622.5|17621|17623.5|17622|17626.5|17625|17619.5|17618|8213
1605529200000|2020-11-16 12:20:00|17624.5|17623|17629.5|17628|17630.5|17629|17618.5|17616.7|6344
1605529500000|2020-11-16 12:25:00|17628.5|17627|17629.3|17627.8|17635.7|17633.8|17628.5|17626.7|7478
1605529800000|2020-11-16 12:30:00|17630.3|17628.8|17630.3|17628.8|17632.3|17630.8|17628.3|17626.8|2757
1605530100000|2020-11-16 12:35:00|17630.1|17628.6|17626.3|17624.8|17632.3|17630.8|17626.3|17624.5|2376
1605530400000|2020-11-16 12:40:00|17627.1|17625.6|17629.6|17628.1|17629.6|17628.1|17624.6|17623.1|3767
1605530700000|2020-11-16 12:45:00|17630.6|17629.1|17633.4|17631.9|17633.4|17631.9|17628.6|17627.1|3035
1605531000000|2020-11-16 12:50:00|17632.4|17630.9|17635.4|17633.9|17636.4|17634.9|17631.4|17629.9|3060
1605531300000|2020-11-16 12:55:00|17636.4|17634.9|17638.4|17636.9|17640.4|17638.9|17635.4|17633.9|3809
1605531600000|2020-11-16 13:00:00|17638.8|17637.3|17642.4|17640.9|17642.4|17640.9|17638.4|17636.5|3642
1605531900000|2020-11-16 13:05:00|17641.4|17639.9|17646.2|17644.7|17646.2|17644.7|17641.4|17639.9|3350
1605532200000|2020-11-16 13:10:00|17643.2|17641.7|17642.8|17641.3|17644.2|17642.7|17637.4|17635.9|3709
1605532500000|2020-11-16 13:15:00|17643.8|17642.3|17645.2|17643.7|17646.5|17644.7|17641.8|17640.3|3295
1605532800000|2020-11-16 13:20:00|17645.8|17644.3|17641.8|17640.3|17646.2|17644.7|17640.8|17639.3|5953
1605533100000|2020-11-16 13:25:00|17642.2|17640.7|17644.2|17642.7|17647.6|17645.7|17642.2|17640.7|4157
1605533400000|2020-11-16 13:30:00|17645.2|17643.7|17652.2|17650.7|17653.2|17651.7|17644.2|17642.7|4564
1605533700000|2020-11-16 13:35:00|17651.2|17649.7|17659|17657.5|17659|17657.5|17651.2|17649.7|4929
1605534000000|2020-11-16 13:40:00|17658.7|17657.2|17656|17654.5|17660|17658.5|17654|17652.5|2301
1605534300000|2020-11-16 13:45:00|17656.2|17654.7|17656|17654.5|17658|17656.5|17653.2|17651.7|1892
1605534600000|2020-11-16 13:50:00|17657|17655.5|17661|17659.5|17662.4|17660.5|17655|17653.1|3248
1605534900000|2020-11-16 13:55:00|17660|17658.5|17663.8|17662.3|17664.8|17663.3|17658|17656.5|2742
1605535200000|2020-11-16 14:00:00|17664.8|17663.3|17660|17658.5|17664.8|17663.3|17658|17656.5|3614
1605535500000|2020-11-16 14:05:00|17659.6|17658.1|17662.8|17661.3|17663.8|17662.3|17659|17657.1|1263
1605535800000|2020-11-16 14:10:00|17663|17661.5|17663.4|17661.9|17664.3|17662.3|17660|17658.5|3539
1605536100000|2020-11-16 14:15:00|17664.4|17662.9|17663.4|17660.9|17668|17666.5|17661|17659.5|3218
1605536400000|2020-11-16 14:20:00|17662.4|17660.5|17666.8|17665.3|17667.8|17666.3|17662|17660.5|5148
1605536700000|2020-11-16 14:25:00|17667.8|17666.3|17670.8|17669.3|17671.8|17670.3|17665.8|17664.3|3354
1605537000000|2020-11-16 14:30:00|17669.8|17668.3|17675.8|17674.3|17676.4|17674.9|17669.8|17668.3|3459
1605537300000|2020-11-16 14:35:00|17676.1|17674.6|17680.6|17679.1|17680.6|17679.1|17674.8|17673.3|2406
1605537600000|2020-11-16 14:40:00|17679.6|17678.1|17678.8|17677.3|17681.6|17680.1|17674.8|17673.3|3527
1605537900000|2020-11-16 14:45:00|17679.6|17678.1|17681.6|17680.1|17682.2|17680.7|17676.8|17675.3|3435
1605538200000|2020-11-16 14:50:00|17682.2|17680.7|17684.6|17683.1|17685.2|17683.5|17680.2|17678.7|3120
1605538500000|2020-11-16 14:55:00|17685.2|17682.7|17683.3|17681.8|17685.6|17684.1|17681|17678.8|4722
1605538800000|2020-11-16 15:00:00|17684.6|17683.1|17683.6|17682.1|17686.6|17685.1|17682.6|17681.1|2529
1605539100000|2020-11-16 15:05:00|17684.6|17683.1|17686.7|17685.2|17686.7|17685.2|17681.6|17680.1|2541
1605539400000|2020-11-16 15:10:00|17686.3|17684.8|17687.7|17686.2|17690.7|17689.2|17685.7|17684.2|3881
1605539700000|2020-11-16 15:15:00|17686.7|17685.2|17682.7|17681.2|17688.7|17687.2|17682.7|17681.2|2259
1605540000000|2020-11-16 15:20:00|17683.7|17682.2|17677.9|17676.4|17683.7|17682.2|17677.9|17676.4|3774
1605540300000|2020-11-16 15:25:00|17678.9|17677.4|17676.9|17675.4|17678.9|17677.4|17673.9|17672.4|2847
1605540600000|2020-11-16 15:30:00|17675.9|17674.4|17680.9|17679.4|17681.9|17680.4|17675.9|17674|1773
1605540900000|2020-11-16 15:35:00|17679.9|17678.4|17674.9|17673.4|17679.9|17678.4|17674.9|17673.1|1515
1605541200000|2020-11-16 15:40:00|17675.9|17674.4|17673|17671.5|17675.9|17674.4|17671.9|17670.4|1847
1605541500000|2020-11-16 15:45:00|17672|17670.5|17672|17670.5|17674|17672.5|17671|17669.5|3177
1605541800000|2020-11-16 15:50:00|17671.6|17670.1|17676|17674.5|17676|17674.5|17670|17668.5|3299
1605542100000|2020-11-16 15:55:00|17677|17675.5|17676.6|17675.1|17678|17676.5|17675|17673.5|2403
1605542400000|2020-11-16 16:00:00|17676|17674.1|17668.2|17666.7|17676.6|17675.1|17668.2|17666.7|2234
1605542700000|2020-11-16 16:05:00|17669.2|17667.7|17670.2|17668.7|17670.2|17668.7|17668.2|17666.3|2126
1605543000000|2020-11-16 16:10:00|17670.5|17669|17668.2|17666.7|17671.6|17669.7|17668.2|17666.7|3271
1605543300000|2020-11-16 16:15:00|17669.2|17667.7|17668.2|17666.7|17670.2|17668.7|17668.2|17666.7|1984
1605543600000|2020-11-16 16:20:00|17667.6|17666.1|17670.3|17668.8|17670.3|17668.8|17667.2|17665.7|1736
1605543900000|2020-11-16 16:25:00|17669.5|17668|17669.3|17667.8|17671.6|17669.8|17668.3|17666.4|1180
1605544200000|2020-11-16 16:30:00|17668.9|17667.4|17672.3|17670.8|17672.3|17670.8|17668.3|17666.8|1695
1605544500000|2020-11-16 16:35:00|17673.3|17671.8|17676|17674.5|17676|17674.5|17672.7|17671.2|2456
1605544800000|2020-11-16 16:40:00|17677|17675.5|17674.1|17672.6|17677.4|17675.5|17674.1|17672.6|1199
1605545100000|2020-11-16 16:45:00|17673.7|17672.2|17672.7|17671.2|17674.1|17672.6|17671.7|17670.2|1291
1605545400000|2020-11-16 16:50:00|17673.7|17670.2|17671.7|17670.2|17673.7|17671.2|17671.3|17669.8|1210
1605545700000|2020-11-16 16:55:00|17671.1|17669.6|17669.7|17668.2|17671.1|17669.6|17668.3|17666.8|1574
1605546000000|2020-11-16 17:00:00|17668.6|17667.1|17669.3|17667.8|17670.8|17669.2|17668.3|17666.8|1090
1605546300000|2020-11-16 17:05:00|17669.1|17667.6|17667.3|17665.8|17669.3|17667.8|17667.3|17665.8|1646
1605546600000|2020-11-16 17:10:00|17668.3|17666.8|17668.3|17666.8|17669.3|17667.8|17668|17666.5|1055
1605546900000|2020-11-16 17:15:00|17669.3|17667.8|17668.4|17666.9|17669.3|17667.8|17667.3|17665.8|615
1605547200000|2020-11-16 17:20:00|17669.1|17667.6|17667.4|17665.9|17669.7|17667.9|17667.4|17665.5|1350
1605547500000|2020-11-16 17:25:00|17668.1|17666.6|17668.4|17666.9|17668.4|17666.9|17667.4|17665.9|522
1605547800000|2020-11-16 17:30:00|17667.4|17665.9|17667.4|17665.9|17667.4|17665.9|17666.4|17664.9|832
1605548100000|2020-11-16 17:35:00|17667.8|17666.3|17668.4|17666.9|17668.4|17666.9|17667.4|17665.9|285
1605548400000|2020-11-16 17:40:00|||||||||301
1605548700000|2020-11-16 17:45:00|17669.4|17667.9|17669.4|17667.9|17671.4|17669.1|17668.4|17666.9|390
1605549000000|2020-11-16 17:50:00|17670.4|17668.9|17670.4|17668.9|17671.4|17669.9|17669.4|17667.9|425
1605549300000|2020-11-16 17:55:00|17671.2|17669.7|17669.4|17667.9|17671.4|17669.9|17669.4|17667.9|488
1605549600000|2020-11-16 18:00:00|17668.4|17666.9|17669.4|17667.9|17669.4|17667.9|17668.4|17666.9|180
1605549900000|2020-11-16 18:05:00|17668.4|17666.9|17669.4|17667.9|17669.4|17667.9|17668.4|17666.9|168
1605550200000|2020-11-16 18:10:00|17670.4|17668.9|17669.4|17667.9|17670.4|17668.9|17669.4|17667.9|147
1605550500000|2020-11-16 18:15:00|17670.2|17668.7|17669.5|17668|17670.8|17668.9|17669.4|17667.6|255
1605550800000|2020-11-16 18:20:00|17670.5|17669|17672.5|17671|17672.5|17671|17669.5|17668|270
1605551100000|2020-11-16 18:25:00|17671.7|17670.2|17673.5|17672|17673.5|17672|17671.5|17670|172
1605551400000|2020-11-16 18:30:00|17672.5|17671|17672.9|17671.4|17675.2|17673.7|17671.9|17670.4|818
1605551700000|2020-11-16 18:35:00|17672.5|17671|17672.9|17671.4|17672.9|17671.4|17671.9|17670|168
1605552000000|2020-11-16 18:40:00|17673.9|17672.4|17675.9|17674.4|17675.9|17674.4|17673.9|17672.4|326
1605552300000|2020-11-16 18:45:00|||||||||179
1605552600000|2020-11-16 18:50:00|||||||||137
1605552900000|2020-11-16 18:55:00|17677.3|17675.8|17675.9|17674.4|17677.3|17675.8|17674.9|17673.4|546
1605553200000|2020-11-16 19:00:00|17676.3|17674.8|17675.9|17674.4|17677.7|17675.8|17674.9|17673.4|227
1605553500000|2020-11-16 19:05:00|17675.3|17673.4|17671.9|17670.4|17675.9|17673.8|17671.9|17670.4|331
1605553800000|2020-11-16 19:10:00|17672.9|17671.4|17671.9|17670.4|17673.3|17671.4|17670.9|17669.4|68
1605554100000|2020-11-16 19:15:00|17672.9|17670.8|17673.9|17672.4|17674.3|17672.4|17671.9|17670.4|105
1605554400000|2020-11-16 19:20:00|17672.9|17671.4|17673|17671.5|17674|17672.5|17672.9|17671.4|24
1605554700000|2020-11-16 19:25:00|17674|17672.5|17674|17672.5|17674|17672.5|17673|17671.1|86
1605555000000|2020-11-16 19:30:00|17673.2|17671.7|17673|17671.5|17674|17672.5|17673|17671.5|75
1605555300000|2020-11-16 19:35:00|17674|17672.5|17675.4|17673.9|17675.4|17673.9|17673.6|17672.1|51
1605555600000|2020-11-16 19:40:00|17675.1|17673.6|17673|17671.5|17676.4|17674.5|17673|17671.1|116
1605555900000|2020-11-16 19:45:00|17672|17670.5|17671|17669.5|17673|17671.5|17671|17669.1|302
1605556200000|2020-11-16 19:50:00|17670.6|17669.1|17672|17670.5|17672|17670.5|17670|17668.5|145
1605556500000|2020-11-16 19:55:00|17673|17669.5|17671|17669.5|17673|17670.5|17670|17668.5|178
1605556800000|2020-11-16 20:00:00|17670.4|17668.5|17672|17670.5|17672|17670.5|17670|17668.5|323
1605557100000|2020-11-16 20:05:00|17671.3|17669.8|17672|17670.5|17673|17671.5|17671|17669.5|306
1605557400000|2020-11-16 20:10:00|17671|17669.5|17672.4|17670.9|17672.4|17670.9|17671|17669.5|32
1605557700000|2020-11-16 20:15:00|17671|17669.5|17672.4|17670.9|17672.4|17670.9|17671|17669.5|89
1605558000000|2020-11-16 20:20:00|17671.7|17670.2|17671.1|17669.6|17672.4|17670.9|17670.1|17668.6|100
1605558300000|2020-11-16 20:25:00|17671.4|17668.9|17670.1|17668.6|17671.4|17668.9|17670.1|17668.6|34
1605558600000|2020-11-16 20:30:00|17669.3|17667.8|17670.1|17668.6|17670.1|17668.6|17668.7|17667.2|217
1605558900000|2020-11-16 20:35:00|17669.7|17668.2|17671.1|17669.6|17672.5|17671|17669.7|17668.2|152
1605559200000|2020-11-16 20:40:00|17670.1|17668.6|17670.1|17668.6|17671.1|17669.6|17670.1|17668.2|76
1605559500000|2020-11-16 20:45:00|17671.1|17669.6|17670.1|17668.6|17671.1|17669.6|17670.1|17668.1|70
1605559800000|2020-11-16 20:50:00|17668.7|17667.2|17668.7|17667.2|17668.7|17667.2|17667.7|17666.2|298
1605560100000|2020-11-16 20:55:00|17669.1|17666.2|17667.1|17665.6|17669.1|17666.6|17666.7|17665.2|507
1605596700000|2020-11-17 07:05:00|17671.2|17669.7|17674.2|17672.7|17674.6|17672.7|17670.2|17668.3|522
1605597000000|2020-11-17 07:10:00|17673.2|17671.7|17671.2|17669.7|17673.2|17671.7|17671.2|17669.7|338
1605597300000|2020-11-17 07:15:00|17670.8|17668.7|17665.8|17664.3|17671.2|17669.7|17665.8|17663.9|1027
1605597600000|2020-11-17 07:20:00|17666.8|17665.3|17669.8|17668.3|17671.6|17670.1|17665.8|17664.3|675
1605597900000|2020-11-17 07:25:00|17670.2|17668.7|17671.2|17669.7|17671.2|17669.7|17669.2|17667.7|369
1605598200000|2020-11-17 07:30:00|17672.2|17670.7|17675.2|17673.7|17678.4|17676.9|17672.2|17670.7|1586
1605598500000|2020-11-17 07:35:00|17674.8|17673.3|17673.2|17671.7|17676.6|17675.1|17673.2|17671.7|617
1605598800000|2020-11-17 07:40:00|17673.9|17672.4|17671.2|17669.7|17674.2|17672.7|17671.2|17669.7|690
1605599100000|2020-11-17 07:45:00|17672.2|17670.7|17666.9|17665.4|17672.2|17670.7|17666.9|17665.4|944
1605599400000|2020-11-17 07:50:00|17666.6|17665.1|17664.9|17663.4|17666.9|17665.4|17663.9|17662.4|1227
1605599700000|2020-11-17 07:55:00|17665.9|17664.4|17670.3|17668.8|17671.3|17669.8|17665.9|17664.4|1406
1605600000000|2020-11-17 08:00:00|17670.5|17669|17664.9|17663.4|17672.3|17670.8|17663.9|17662.4|2756
1605600300000|2020-11-17 08:05:00|17665.9|17664.4|17669.9|17668.4|17669.9|17668.4|17663.9|17662.4|1534
1605600600000|2020-11-17 08:10:00|17668.9|17667.4|17670.1|17667.6|17673.7|17671.8|17665.9|17664.4|1910
1605600900000|2020-11-17 08:15:00|17669.1|17668.2|17667.9|17666.4|17669.7|17668.2|17662.9|17661.4|2440
1605601200000|2020-11-17 08:20:00|17668.9|17667.4|17664.9|17663.4|17669.7|17668.2|17663.9|17662.4|1156
1605601500000|2020-11-17 08:25:00|17665.7|17664.2|17664.9|17663.4|17667.9|17666.4|17663.9|17662.4|1316
1605601800000|2020-11-17 08:30:00|17663.9|17662.4|17666.9|17665.4|17667.9|17666.4|17663.9|17662.4|1451
1605602100000|2020-11-17 08:35:00|17667.9|17666.4|17672.7|17671.2|17674.7|17673.2|17667.9|17666.4|2256
1605602400000|2020-11-17 08:40:00|17673.1|17670.6|17675.5|17674|17676.7|17675.2|17671|17669.5|2280
1605602700000|2020-11-17 08:45:00|17675.1|17673.6|17670.7|17669.2|17676.1|17674.6|17670.7|17669.2|1396
1605603000000|2020-11-17 08:50:00|17671|17669.5|17673.8|17672.3|17674.8|17673.3|17671|17669.5|2173
1605603300000|2020-11-17 08:55:00|17672.8|17671.3|17675.8|17674.3|17675.8|17674.3|17671.8|17670.3|1561
1605603600000|2020-11-17 09:00:00|17675.4|17673.9|17672.8|17671.3|17676.8|17675.3|17672.8|17671.3|2494
1605603900000|2020-11-17 09:05:00|17671.8|17670.3|17676.8|17675.3|17677.8|17676.3|17671.8|17670.3|1680
1605604200000|2020-11-17 09:10:00|17677.8|17676.3|17673.8|17672.3|17678.8|17677.3|17672.8|17670.9|1694
1605604500000|2020-11-17 09:15:00|17674.8|17672.9|17672.8|17671.3|17674.8|17673.3|17670.8|17669.3|1803
1605604800000|2020-11-17 09:20:00|17671.8|17670.3|17673.8|17671.3|17673.8|17672.3|17670.8|17669.3|1236
1605605100000|2020-11-17 09:25:00|17672.8|17672.3|17676.4|17674.9|17676.4|17674.9|17670.8|17669.3|2238
1605605400000|2020-11-17 09:30:00|17675.8|17674.3|17678.8|17677.3|17681.8|17680.3|17675.8|17674.3|2309
1605605700000|2020-11-17 09:35:00|17678.4|17676.9|17676.8|17675.3|17679.2|17677.3|17675.8|17674.3|2691
1605606000000|2020-11-17 09:40:00|17677.1|17675.6|17675.8|17674.3|17677.8|17676.3|17674.8|17673.3|1851
1605606300000|2020-11-17 09:45:00|17676.8|17675.3|17679.9|17678.4|17679.9|17678.4|17675.8|17674.3|1183
1605606600000|2020-11-17 09:50:00|17679.5|17678|17675.9|17674.4|17680.9|17679.4|17674.9|17673.4|2396
1605606900000|2020-11-17 09:55:00|17676.9|17675.4|17676.9|17675.4|17679.9|17678.4|17675.9|17674.4|3032
1605607200000|2020-11-17 10:00:00|17675.9|17674.4|17679.9|17678.4|17679.9|17678.4|17674.9|17673.4|2599
1605607500000|2020-11-17 10:05:00|17680.9|17679.4|17680.9|17679.4|17682.9|17681.4|17680.9|17679.4|3585
1605607800000|2020-11-17 10:10:00|17681.1|17679.6|17681.9|17680.4|17683.3|17681.4|17681.1|17679.6|1196
1605608100000|2020-11-17 10:15:00|17681.5|17680|17681.9|17680.4|17682.9|17681.4|17679.9|17678|2305
1605608400000|2020-11-17 10:20:00|17681.5|17680|17675.9|17674.4|17683.5|17682|17675.3|17673|4847
1605608700000|2020-11-17 10:25:00|17674.9|17673.4|17683.5|17682|17683.9|17682|17674.9|17673.4|2756
1605609000000|2020-11-17 10:30:00|17683.9|17682.4|17677.9|17676.4|17685.7|17684.2|17677.9|17676.4|2527
1605609300000|2020-11-17 10:35:00|17678.9|17677.4|17675.9|17674.4|17679.3|17677.4|17674.9|17673.4|3156
1605609600000|2020-11-17 10:40:00|17676.9|17675.4|17676.9|17675.4|17678.9|17677.4|17675.9|17674.1|2010
1605609900000|2020-11-17 10:45:00|17675.9|17674.4|17677|17675.5|17677.9|17676.4|17675.9|17674.4|1281
1605610200000|2020-11-17 10:50:00|17678|17676.5|17682|17680.5|17682|17680.5|17677|17675.5|1790
1605610500000|2020-11-17 10:55:00|17683|17681.5|17681|17679.5|17683|17681.5|17679|17677.5|3160
1605610800000|2020-11-17 11:00:00|17682|17680.5|17683.8|17682.3|17685.8|17684.3|17682|17680.5|1873
1605611100000|2020-11-17 11:05:00|17682.8|17681.3|17682.8|17681.3|17685.8|17684.3|17681.8|17680.3|1540
1605611400000|2020-11-17 11:10:00|17681.8|17680.3|17682.4|17680.9|17683.8|17681.5|17680|17678.5|1986
1605611700000|2020-11-17 11:15:00|17682.8|17681.3|17680|17678.5|17682.8|17681.3|17678|17676.5|3411
1605612000000|2020-11-17 11:20:00|17681|17679.5|17681.4|17679.9|17683.4|17681.7|17681|17679.5|1208
1605612300000|2020-11-17 11:25:00|17680.4|17678.9|17679.4|17677.9|17682.8|17681.3|17679|17677.5|1914
1605612600000|2020-11-17 11:30:00|17678|17676.5|17674|17672.5|17678|17676.5|17673|17671.5|3243
1605612900000|2020-11-17 11:35:00|17673|17671.5|17676|17674.5|17677.7|17676.2|17673|17671.1|2422
1605613200000|2020-11-17 11:40:00|17675|17673.5|17678.1|17676.6|17679.1|17677.6|17675|17673.5|1764
1605613500000|2020-11-17 11:45:00|17677.1|17675.6|17678.1|17676.6|17678.1|17676.6|17676.1|17674.6|1307
1605613800000|2020-11-17 11:50:00|17677.1|17675.6|17678.1|17676.6|17679.1|17677.6|17677.1|17675.6|1037
1605614100000|2020-11-17 11:55:00|17677.1|17675.6|17676.1|17674.6|17677.1|17675.6|17675.1|17673.6|1061
1605614400000|2020-11-17 12:00:00|17676.7|17675.2|17676.1|17674.6|17678.1|17676.6|17676.1|17674.6|976
1605614700000|2020-11-17 12:05:00|17675.1|17673.6|17677.1|17675.6|17678.1|17676.6|17674.1|17672.6|1394
1605615000000|2020-11-17 12:10:00|17678.1|17676.6|17675.1|17673.6|17678.1|17676.6|17674.1|17672.6|1254
1605615300000|2020-11-17 12:15:00|17674.1|17672.6|17675.1|17673.6|17675.1|17673.6|17674.1|17672.6|1307
1605615600000|2020-11-17 12:20:00|17676.1|17674.6|17677.1|17675.6|17677.5|17675.6|17676.1|17674.6|1156
1605615900000|2020-11-17 12:25:00|17676.1|17674.6|17678.5|17677|17678.5|17677|17676.1|17674.6|1211
1605616200000|2020-11-17 12:30:00|17679.5|17678|17686.9|17685.4|17687.1|17685.6|17679.5|17678|3628
1605616500000|2020-11-17 12:35:00|17685.9|17684.4|17688.5|17687|17688.5|17687|17684.9|17683.4|2443
1605616800000|2020-11-17 12:40:00|17688.9|17687.4|17684.9|17683.4|17688.9|17687.4|17684.9|17683.4|1012
1605617100000|2020-11-17 12:45:00|17685.9|17684.4|17686.9|17685.4|17687.3|17685.4|17684.9|17683.4|2015
1605617400000|2020-11-17 12:50:00|17685.9|17684.4|17688.9|17687.4|17688.9|17687.4|17684.9|17683.1|1883
1605617700000|2020-11-17 12:55:00|17689|17687.5|17687|17685.5|17689|17687.5|17686|17684.5|2256
1605618000000|2020-11-17 13:00:00|17686|17684.5|17687|17685.5|17688.4|17686.2|17686|17684|1479
1605618300000|2020-11-17 13:05:00|17687.2|17685.7|17690|17688.5|17690|17688.5|17687.2|17685.7|584
1605618600000|2020-11-17 13:10:00|17689.6|17688.1|17690|17688.5|17691|17689.5|17688|17686.5|3484
1605618900000|2020-11-17 13:15:00|17690.2|17688.7|17691.8|17690.3|17691.8|17690.3|17689|17687.1|1768
1605619200000|2020-11-17 13:20:00|17690.8|17689.3|17690.8|17689.3|17692.8|17691.3|17689|17687.5|2440
1605619500000|2020-11-17 13:25:00|17691.8|17690.3|17692.8|17691.3|17694.2|17692.3|17690.4|17688.9|3128
1605619800000|2020-11-17 13:30:00|17691.8|17690.3|17703.2|17701.7|17705.6|17704.1|17691.8|17689.9|6299
1605620100000|2020-11-17 13:35:00|17702.6|17701.1|17699.6|17698.1|17703.2|17701.7|17696.8|17695.3|5305
1605620400000|2020-11-17 13:40:00|17697.8|17696.3|17698.8|17697.3|17699.8|17698.3|17697.8|17695.9|4396
1605620700000|2020-11-17 13:45:00|17697.8|17696.3|17697.8|17696.3|17697.8|17696.3|17695.8|17694.3|1947
1605621000000|2020-11-17 13:50:00|17696.8|17695.3|17698.8|17697.3|17702.6|17701.1|17696.8|17695.3|4098
1605621300000|2020-11-17 13:55:00|17697.8|17696.3|17695.8|17694.3|17698.8|17697.3|17694.8|17693.3|2969
1605621600000|2020-11-17 14:00:00|17696.8|17695.3|17696.8|17695.3|17698.8|17697.3|17696.8|17695.3|2082
1605621900000|2020-11-17 14:05:00|17695.8|17694.3|17694.9|17693.4|17698.9|17696.4|17693.9|17692.4|3537
1605622200000|2020-11-17 14:10:00|17693.9|17692.4|17695.9|17694.4|17696.9|17695.4|17693.9|17692.4|5540
1605622500000|2020-11-17 14:15:00|17696.9|17695.4|17697.9|17696.4|17699.9|17698.4|17695.9|17694.4|1865
1605622800000|2020-11-17 14:20:00|17696.9|17695.4|17695.9|17694.4|17697.9|17696.4|17692.9|17691.4|2931
1605623100000|2020-11-17 14:25:00|17694.9|17693.4|17696.9|17695.4|17697.9|17696.4|17694.9|17693.4|3197
1605623400000|2020-11-17 14:30:00|17696.1|17694.6|17693.9|17692.4|17697.9|17696.4|17693.9|17692.4|2282
1605623700000|2020-11-17 14:35:00|17694.9|17693.4|17696.9|17695.4|17698.9|17697.4|17693.9|17692|2528
1605624000000|2020-11-17 14:40:00|17695.9|17694.4|17699.9|17698.4|17699.9|17698.4|17694.9|17693.4|1863
1605624300000|2020-11-17 14:45:00|17698.9|17697.4|17700.7|17699.2|17704.7|17703.2|17698.9|17697.4|8664
1605624600000|2020-11-17 14:50:00|17699.9|17698.4|17704.7|17703.2|17707.3|17705.8|17699.9|17698.4|5602
1605624900000|2020-11-17 14:55:00|17703.7|17702.2|17700.3|17698.8|17703.7|17702.2|17697.9|17696.4|7293
1605625200000|2020-11-17 15:00:00|17699.7|17698.2|17701.7|17700.2|17701.7|17700.2|17695.9|17694.4|3848
1605625500000|2020-11-17 15:05:00|17701.5|17700|17701.7|17700.2|17706.7|17705.2|17699.3|17697.8|5561
1605625800000|2020-11-17 15:10:00|17702.7|17701.2|17703.7|17702.2|17704.7|17703.2|17701.5|17700|3027
1605626100000|2020-11-17 15:15:00|17704.7|17703.2|17701.8|17700.3|17706.8|17705.3|17701.8|17699.9|2670
1605626400000|2020-11-17 15:20:00|17700.8|17699.3|17698|17696.5|17702.8|17701.3|17696|17694.5|3523
1605626700000|2020-11-17 15:25:00|17697|17695.5|17698|17696.5|17699|17697.5|17693.8|17692.3|3977
1605627000000|2020-11-17 15:30:00|17699|17697.5|17699|17697.5|17700|17698.5|17695|17693.5|4051
1605627300000|2020-11-17 15:35:00|17698.6|17697.1|17692|17690.5|17698.6|17697.1|17691|17689.5|2523
1605627600000|2020-11-17 15:40:00|17691|17689.5|17692|17690.5|17694|17692.5|17691|17689.5|2978
1605627900000|2020-11-17 15:45:00|17691|17689.5|17689|17687.5|17693|17691.5|17689|17687.5|5171
1605628200000|2020-11-17 15:50:00|17690|17688.5|17690|17688.5|17691|17689.5|17688|17686.5|2305
1605628500000|2020-11-17 15:55:00|17691|17689.5|17690.1|17688.6|17692|17690.5|17689|17687.5|1831
1605628800000|2020-11-17 16:00:00|17691.1|17689.6|17694.1|17692.6|17695.1|17693.6|17690.1|17688.6|3338
1605629100000|2020-11-17 16:05:00|17695.1|17693.6|17696.1|17694.6|17697.1|17695.6|17693.1|17691.6|3012
1605629400000|2020-11-17 16:10:00|17697.1|17695.6|17700.9|17699.4|17700.9|17699.4|17696.1|17694.6|4800
1605629700000|2020-11-17 16:15:00|17700.5|17699|17701.9|17700.4|17703.3|17701.4|17699.1|17697.6|4750
1605630000000|2020-11-17 16:20:00|17700.9|17699.4|17698.1|17696.6|17702.3|17700.4|17698.1|17696.6|2133
1605630300000|2020-11-17 16:25:00|17699.1|17697.6|17698.1|17696.6|17700.9|17699.4|17697.1|17695.6|725
1605630600000|2020-11-17 16:30:00|17699.1|17697.6|17702.9|17701.4|17702.9|17701.4|17698.1|17696.6|1860
1605630900000|2020-11-17 16:35:00|17701.9|17700.4|17699.5|17698|17702.9|17701.4|17698.1|17696.6|1153
1605631200000|2020-11-17 16:40:00|17698.9|17697.4|17700.5|17699|17700.5|17699|17698.1|17696.6|911
1605631500000|2020-11-17 16:45:00|17701.9|17700.4|17701.9|17700.4|17702.7|17701.2|17700.5|17699|1413
1605631800000|2020-11-17 16:50:00|17701.5|17699|17701.9|17700.4|17703.3|17701.4|17701.1|17699|868
1605632100000|2020-11-17 16:55:00|17702.9|17701.4|17701.9|17700.4|17703.3|17701.4|17701.9|17700.4|1285
1605632400000|2020-11-17 17:00:00|17700.9|17699.4|17698.2|17696.7|17700.9|17699.4|17698.2|17696.7|722
1605632700000|2020-11-17 17:05:00|17697.9|17696.4|17698.2|17696.7|17698.2|17696.7|17697.2|17695.7|949
1605633000000|2020-11-17 17:10:00|17699|17697.5|17697.2|17695.7|17699.2|17697.7|17697.2|17695.7|623
1605633300000|2020-11-17 17:15:00|17696.2|17694.7|17694.2|17692.7|17696.2|17694.7|17694.2|17692.7|1374
1605633600000|2020-11-17 17:20:00|17695.2|17693.7|17694.2|17692.7|17696.6|17694.7|17694.2|17692.7|2911
1605633900000|2020-11-17 17:25:00|17694.4|17692.9|17696.2|17694.7|17696.2|17694.7|17694.2|17692.7|887
1605634200000|2020-11-17 17:30:00|17695.2|17693.7|17696.2|17694.7|17696.8|17694.7|17695.2|17693.7|407
1605634500000|2020-11-17 17:35:00|17695.2|17693.7|17694.2|17692.7|17696.2|17694.7|17694.2|17692.7|726
1605634800000|2020-11-17 17:40:00|17694.6|17693.1|17698.2|17696.7|17698.2|17696.7|17694.6|17693.1|639
1605635100000|2020-11-17 17:45:00|17697.5|17696|17697.2|17695.7|17698.2|17696.7|17696.2|17694.7|468
1605635400000|2020-11-17 17:50:00|17698.2|17696.7|17699.3|17697.8|17699.3|17697.8|17697.2|17695.4|247
1605635700000|2020-11-17 17:55:00|17700.3|17698.8|17699.7|17698.2|17702.4|17700.5|17699.3|17697.4|697
1605636000000|2020-11-17 18:00:00|17699.3|17696.8|17699.7|17698.2|17700|17698.2|17697.3|17695.8|271
1605636300000|2020-11-17 18:05:00|17700.7|17699.2|17704.1|17701.6|17704.1|17702.6|17699.7|17697.8|184
1605636600000|2020-11-17 18:10:00|17703.7|17702.2|17705.1|17703.6|17705.1|17703.6|17703.1|17701.2|347
1605636900000|2020-11-17 18:15:00|17704.1|17702.6|17704.1|17702.6|17706.1|17704.6|17703.7|17702.2|261
1605637200000|2020-11-17 18:20:00|17702.7|17701.2|17703.1|17701.6|17704.1|17702.6|17702.7|17701.2|193
1605637500000|2020-11-17 18:25:00|17703.9|17702.4|17703.1|17701.6|17704.5|17702.6|17702.1|17700.6|217
1605637800000|2020-11-17 18:30:00|17702.1|17700.6|17703.1|17701.6|17704.1|17702.6|17702.1|17700.2|281
1605638100000|2020-11-17 18:35:00|17702.1|17700.6|17702.1|17700.6|17702.1|17700.6|17702.1|17700.6|162
1605638400000|2020-11-17 18:40:00|17703.1|17701.6|17703.1|17701.6|17703.1|17701.6|17703.1|17701.6|21
1605638700000|2020-11-17 18:45:00|17702.1|17700.6|17703.1|17701.6|17703.5|17701.6|17702.1|17700.6|119
1605639000000|2020-11-17 18:50:00|17704.1|17701.9|17705.1|17703.6|17706.1|17704.6|17703.1|17701.6|680
1605639300000|2020-11-17 18:55:00|17704.1|17702.6|17704.1|17702.6|17704.1|17702.6|17704.1|17702.6|264
1605639600000|2020-11-17 19:00:00|17704.9|17703.4|17704.2|17702.7|17705.5|17703.7|17704.1|17702.6|156
1605639900000|2020-11-17 19:05:00|17704.3|17701.8|17698.4|17696.9|17704.3|17701.8|17698.4|17696.9|681
1605640200000|2020-11-17 19:10:00|17697.4|17695.9|17699.8|17698.3|17700.8|17699.3|17697.4|17695.9|160
1605640500000|2020-11-17 19:15:00|17699.4|17697.9|17699.8|17698.3|17700.8|17699.3|17698.4|17696.9|102
1605640800000|2020-11-17 19:20:00|17700.6|17699.1|17701.8|17700.3|17701.8|17700.3|17699.8|17698.3|42
1605641100000|2020-11-17 19:25:00|17702.4|17699.9|17704.2|17702.7|17704.2|17702.7|17701.8|17699.9|359
1605641400000|2020-11-17 19:30:00|17703.8|17702.3|17699.8|17698.3|17704.2|17702.7|17699.8|17698.3|318
1605641700000|2020-11-17 19:35:00|17700.8|17698.7|17701.2|17699.7|17701.2|17699.7|17699.8|17698.7|65
1605642000000|2020-11-17 19:40:00|17702.2|17700.7|17701.2|17699.7|17702.2|17700.7|17701.2|17699.3|123
1605642300000|2020-11-17 19:45:00|17702.2|17700.7|17702.2|17700.7|17703.2|17701.7|17702.2|17700.7|140
1605642600000|2020-11-17 19:50:00|17702.6|17701.1|17702.2|17700.7|17703.2|17701.7|17701.2|17699.7|123
1605642900000|2020-11-17 19:55:00|17701.2|17699.7|17702.9|17701.4|17702.9|17701.4|17698.5|17697|298
1605643200000|2020-11-17 20:00:00|17702.5|17700|17701.9|17700.4|17703.3|17701.4|17700.9|17699.4|229
1605643500000|2020-11-17 20:05:00|17702.3|17700.8|17704.3|17702.8|17704.3|17702.8|17702.3|17700.4|58
1605643800000|2020-11-17 20:10:00|17705.1|17703.6|17704.3|17702.8|17705.3|17703.8|17702.9|17701.4|144
1605644100000|2020-11-17 20:15:00|17703.5|17702|17704.3|17702.8|17704.3|17702.8|17702.9|17701.4|125
1605644400000|2020-11-17 20:20:00|17703.9|17701.4|17706.3|17704.8|17706.3|17704.8|17702.9|17701.4|487
1605644700000|2020-11-17 20:25:00|17705.3|17703.8|17706.3|17704.8|17707.3|17705.8|17705.3|17703.8|601
1605645000000|2020-11-17 20:30:00|17705.5|17704|17705.3|17703.8|17706.3|17704.8|17705.3|17703.8|134
1605645300000|2020-11-17 20:35:00|17706.3|17704.8|17705.3|17703.8|17706.7|17704.8|17705.3|17703.4|114
1605645600000|2020-11-17 20:40:00|17704.3|17702.8|17704.3|17702.8|17705.7|17703.8|17704.3|17702.8|171
1605645900000|2020-11-17 20:45:00|17704.7|17703.2|17704.3|17702.8|17704.7|17703.2|17702.9|17701.4|173
1605646200000|2020-11-17 20:50:00|17705.1|17703.6|17703|17701.5|17705.3|17703.8|17703|17701.5|323
1605646500000|2020-11-17 20:55:00|17703.7|17702.2|17703|17700.5|17704.4|17702.9|17702|17700.1|377
1605683100000|2020-11-18 07:05:00|17723.2|17721.7|17722.2|17720.7|17724.2|17722.7|17720.2|17718.7|1188
1605683400000|2020-11-18 07:10:00|17723.2|17721.7|17723.2|17721.7|17724.2|17722.7|17720.2|17718.3|1815
1605683700000|2020-11-18 07:15:00|17722.2|17720.7|17721.2|17719.7|17724.2|17722.7|17721.2|17719.7|1112
1605684000000|2020-11-18 07:20:00|17720.2|17718.7|17717.3|17715.8|17721.2|17719.7|17717.3|17715.8|1209
1605684300000|2020-11-18 07:25:00|17718.3|17716.8|17721.3|17719.8|17721.3|17719.8|17717.3|17715.8|877
1605684600000|2020-11-18 07:30:00|17720.9|17719.4|17715.3|17713.8|17723.3|17721.8|17715.1|17713.6|1790
1605684900000|2020-11-18 07:35:00|17714.3|17712.8|17717.3|17715.8|17717.3|17715.8|17714.3|17712.8|697
1605685200000|2020-11-18 07:40:00|17717.7|17714.8|17713.3|17711.8|17717.7|17715.8|17713.3|17711.8|1128
1605685500000|2020-11-18 07:45:00|17712.3|17710.8|17712.3|17710.8|17714.3|17712.8|17712.3|17710.8|1480
1605685800000|2020-11-18 07:50:00|17712.7|17711.2|17714.3|17712.8|17715.3|17713.8|17711.3|17709.8|2400
1605686100000|2020-11-18 07:55:00|17714.9|17712.4|17717.3|17715.8|17718.3|17716.8|17714.3|17712.4|1798
1605686400000|2020-11-18 08:00:00|17718.3|17716.8|17720.3|17718.8|17722.3|17720.8|17718.3|17716.4|2099
1605686700000|2020-11-18 08:05:00|17718.3|17716.8|17716.3|17714.8|17721.3|17719.8|17715.3|17713.4|2687
1605687000000|2020-11-18 08:10:00|17717.3|17715.8|17716.3|17714.8|17720.3|17718.8|17715.3|17713.8|2481
1605687300000|2020-11-18 08:15:00|17715.3|17713.8|17713.4|17711.9|17719.3|17717.8|17713.4|17711.9|3238
1605687600000|2020-11-18 08:20:00|17712.4|17710.9|17712.4|17710.9|17715.6|17714.1|17712.4|17710.5|2622
1605687900000|2020-11-18 08:25:00|17711.4|17709.9|17712.4|17710.9|17713.4|17711.5|17708.4|17706.9|3140
1605688200000|2020-11-18 08:30:00|17711.4|17709.9|17715.4|17713.9|17716.4|17714.9|17711.4|17709.9|2669
1605688500000|2020-11-18 08:35:00|17715.8|17714.3|17715.4|17713.9|17717.4|17715.9|17714.4|17712.9|1369
1605688800000|2020-11-18 08:40:00|17714.4|17712.9|17709.4|17707.9|17715.4|17713.9|17709.4|17707.9|3007
1605689100000|2020-11-18 08:45:00|17708.4|17706.9|17711.4|17709.9|17713.4|17711.9|17708.4|17706.9|1875
1605689400000|2020-11-18 08:50:00|17712|17710.5|17709.4|17707.9|17712.4|17710.9|17709.4|17707.9|1394
1605689700000|2020-11-18 08:55:00|17710.4|17708.9|17713.4|17711.9|17713.4|17711.9|17706.6|17705.1|2170
1605690000000|2020-11-18 09:00:00|17714.4|17712.9|17709.4|17707.9|17714.4|17712.9|17708.8|17706.9|1563
1605690300000|2020-11-18 09:05:00|17708.4|17706.9|17707.7|17706.2|17710.4|17708.9|17706.6|17705.1|1698
1605690600000|2020-11-18 09:10:00|17706.7|17705.2|17710.4|17708.9|17710.4|17708.9|17705.7|17704.2|2244
1605690900000|2020-11-18 09:15:00|17709.7|17708.2|17708.1|17706.6|17710.5|17709|17707.1|17705.6|996
1605691200000|2020-11-18 09:20:00|17708.7|17707.2|17706.7|17705.2|17709.1|17707.6|17704.7|17703.2|2908
1605691500000|2020-11-18 09:25:00|17705.7|17704.2|17706.1|17704.6|17706.1|17704.6|17703.7|17702.2|1326
1605691800000|2020-11-18 09:30:00|17705.5|17704|17706.1|17704.6|17707.1|17705.6|17705.1|17703.6|1524
1605692100000|2020-11-18 09:35:00|17706.5|17705|17704.7|17703.2|17708.1|17706.6|17702.7|17701.2|2230
1605692400000|2020-11-18 09:40:00|17703.7|17702.2|17703.7|17702.2|17704.7|17703.2|17701.7|17700.2|2624
1605692700000|2020-11-18 09:45:00|17704.7|17703.2|17702.7|17701.2|17705.7|17704.2|17702.7|17701.2|3501
1605693000000|2020-11-18 09:50:00|17701.7|17700.2|17701.7|17700.2|17703.1|17701.2|17700.7|17699.2|4783
1605693300000|2020-11-18 09:55:00|17702|17700.5|17702.7|17701.2|17704.1|17702.2|17701.7|17699.8|2179
1605693600000|2020-11-18 10:00:00|17703.7|17702.2|17704.8|17703.3|17705.8|17704.3|17702.7|17701.2|2299
1605693900000|2020-11-18 10:05:00|17705.8|17704.3|17709.2|17707.7|17709.2|17707.7|17704.8|17703.3|2342
1605694200000|2020-11-18 10:10:00|17709.5|17708|17710.6|17709.1|17710.6|17709.1|17709.5|17708|1485
1605694500000|2020-11-18 10:15:00|17711.6|17710.1|17711.6|17710.1|17713.6|17712.1|17711.6|17710.1|2773
1605694800000|2020-11-18 10:20:00|17710.6|17709.1|17707.6|17706.1|17711.6|17710.1|17707.6|17706.1|2661
1605695100000|2020-11-18 10:25:00|17708.6|17707.1|17707.6|17706.1|17710.6|17709.1|17706.6|17705.1|4571
1605695400000|2020-11-18 10:30:00|17706.6|17705.1|17711.6|17710.1|17712.6|17711.1|17706.6|17705.1|4872
1605695700000|2020-11-18 10:35:00|17710.6|17709.1|17713.6|17712.1|17713.6|17712.1|17710.6|17708.7|2402
1605696000000|2020-11-18 10:40:00|17714.6|17713.1|17715.6|17714.1|17716.6|17715.1|17714.6|17713.1|2608
1605696300000|2020-11-18 10:45:00|17715.2|17713.7|17713.6|17712.1|17715.6|17714.1|17712.6|17711.1|1978
1605696600000|2020-11-18 10:50:00|17714.6|17713.1|17714.6|17713.1|17715.6|17714.1|17713.6|17712.1|1113
1605696900000|2020-11-18 10:55:00|17715.6|17714.1|17714.6|17713.1|17715.6|17714.1|17713.6|17712.1|1857
1605697200000|2020-11-18 11:00:00|17713.9|17712.4|17715.6|17714.1|17715.6|17714.1|17713.6|17712.1|1391
1605697500000|2020-11-18 11:05:00|17714.6|17713.1|17711.7|17710.2|17716|17714.1|17710.7|17709.2|3095
1605697800000|2020-11-18 11:10:00|17710.7|17709.2|17710.7|17709.2|17712.7|17711.2|17707.7|17705.8|2680
1605698100000|2020-11-18 11:15:00|17709.9|17708.4|17708.7|17707.2|17710.7|17709.2|17708.7|17707.2|1355
1605698400000|2020-11-18 11:20:00|17709.1|17707.6|17710.7|17709.2|17711.7|17710.2|17708.7|17707.2|1651
1605698700000|2020-11-18 11:25:00|17709.7|17708.2|17706.7|17705.2|17710.1|17708.2|17706.7|17705.2|1745
1605699000000|2020-11-18 11:30:00|17707.7|17705.6|17708.7|17707.2|17708.7|17707.2|17705.7|17704.2|1277
1605699300000|2020-11-18 11:35:00|17707.7|17706.2|17708.7|17707.2|17708.7|17707.2|17707.7|17706.2|942
1605699600000|2020-11-18 11:40:00|17709.7|17708.2|17708.7|17707.2|17710.7|17709.2|17707.7|17706.2|1287
1605699900000|2020-11-18 11:45:00|17707.7|17706.2|17699.9|17698.4|17707.7|17706.2|17693.9|17692.4|7221
1605700200000|2020-11-18 11:50:00|17698.9|17697.4|17703.9|17702.4|17703.9|17702.4|17698.9|17697.4|1957
1605700500000|2020-11-18 11:55:00|17704.7|17701.4|17707.7|17706.2|17707.7|17706.2|17704.7|17701.4|1596
1605700800000|2020-11-18 12:00:00|17707.5|17706|17706.8|17705.3|17707.7|17706.2|17705.7|17704.2|1612
1605701100000|2020-11-18 12:05:00|17707.8|17706.3|17699|17697.5|17708.1|17706.3|17699|17697.5|2308
1605701400000|2020-11-18 12:10:00|17700|17698.5|17700|17698.5|17701.4|17699.5|17698|17696.5|1954
1605701700000|2020-11-18 12:15:00|17699.2|17697.7|17700|17698.5|17702|17700.5|17699|17697.1|2487
1605702000000|2020-11-18 12:20:00|17699|17697.5|17702|17700.5|17702.4|17700.5|17697|17695.5|1821
1605702300000|2020-11-18 12:25:00|17702.4|17699.9|17700|17698.5|17702.4|17700.9|17700|17698.5|1031
1605702600000|2020-11-18 12:30:00|17699|17697.5|17699|17697.5|17700|17698.5|17698|17696.5|1701
1605702900000|2020-11-18 12:35:00|17700|17698.5|17701|17699.5|17702|17700.5|17700|17698.5|1768
1605703200000|2020-11-18 12:40:00|17700|17698.5|17703.4|17701.9|17703.4|17701.9|17700|17698.5|1240
1605703500000|2020-11-18 12:45:00|17703|17701.5|17703|17701.5|17703.4|17701.9|17702|17700.5|992
1605703800000|2020-11-18 12:50:00|17704|17702.5|17704.1|17702.6|17706.8|17705.3|17702.1|17700.6|3665
1605704100000|2020-11-18 12:55:00|17703.1|17701.6|17701.1|17699.6|17704.1|17702.6|17701.1|17699.6|1108
1605704400000|2020-11-18 13:00:00|17701.9|17700.4|17704.1|17702.6|17704.1|17702.6|17700.1|17698.6|2481
1605704700000|2020-11-18 13:05:00|17705.1|17703.6|17706.9|17705.4|17708.3|17706.4|17703.1|17701.1|1595
1605705000000|2020-11-18 13:10:00|17706.5|17705|17708.9|17707.4|17709.5|17708|17705.5|17704|1588
1605705300000|2020-11-18 13:15:00|17709.5|17708|17711.9|17710.4|17712|17710.4|17708.9|17707|2868
1605705600000|2020-11-18 13:20:00|17711.3|17709.8|17712.9|17711.4|17712.9|17711.4|17708.9|17707|2203
1605705900000|2020-11-18 13:25:00|17713.9|17712.4|17712.9|17711.4|17714.3|17712.4|17712.7|17711.2|1644
1605706200000|2020-11-18 13:30:00|17713.9|17712.4|17714.9|17713.4|17715.3|17713.4|17713.9|17712.4|2420
1605706500000|2020-11-18 13:35:00|17713.9|17712.4|17714.9|17713.4|17716.9|17715.4|17713.9|17712.4|2134
1605706800000|2020-11-18 13:40:00|17715.7|17714.2|17713.9|17712.4|17717.3|17715.4|17713.9|17712.4|1768
1605707100000|2020-11-18 13:45:00|17714.5|17713|17708.9|17707.4|17714.9|17713.4|17708.9|17707.4|2678
1605707400000|2020-11-18 13:50:00|17709.9|17708.4|17707.9|17706.4|17711.9|17710.4|17707.9|17706.4|2424
1605707700000|2020-11-18 13:55:00|17707.7|17706.2|17707|17705.5|17707.9|17706.4|17704.9|17703.4|2575
1605708000000|2020-11-18 14:00:00|17708|17706.5|17708|17706.5|17709|17707.5|17707|17705.1|2527
1605708300000|2020-11-18 14:05:00|17707|17705.5|17704|17702.5|17708|17706.5|17704|17702.5|3156
1605708600000|2020-11-18 14:10:00|17704.2|17702.7|17704|17702.5|17706.4|17704.5|17704|17702.5|1498
1605708900000|2020-11-18 14:15:00|17703|17701.5|17696.2|17694.7|17703|17701.5|17696.2|17694.3|3932
1605709200000|2020-11-18 14:20:00|17696.8|17695.3|17692.2|17690.7|17697.2|17695.7|17692.2|17690.7|4274
1605709500000|2020-11-18 14:25:00|17693.2|17691.7|17694.2|17692.7|17695.2|17693.7|17691.2|17689.3|3296
1605709800000|2020-11-18 14:30:00|17693.2|17691.7|17689.4|17687.9|17695.6|17693.7|17688.4|17686.9|3122
1605710100000|2020-11-18 14:35:00|17688.4|17686.9|17691.5|17690|17692.5|17691|17688.1|17686.6|2989
1605710400000|2020-11-18 14:40:00|17690.5|17689|17694.5|17693|17694.5|17693|17690.5|17689|3371
1605710700000|2020-11-18 14:45:00|17694.9|17693.4|17694.5|17693|17694.9|17693.4|17689.5|17688|4954
1605711000000|2020-11-18 14:50:00|17693.5|17692|17695.5|17694|17696.5|17695|17692.5|17690.5|4227
1605711300000|2020-11-18 14:55:00|17694.5|17693|17693.5|17692|17696.5|17695|17693.1|17691.6|2309
1605711600000|2020-11-18 15:00:00|17693.9|17691.4|17687.9|17686.4|17694.5|17693|17687.9|17686.4|2781
1605711900000|2020-11-18 15:05:00|17686.5|17685|17687.5|17686|17687.9|17686|17683.1|17681.6|5309
1605712200000|2020-11-18 15:10:00|17686.5|17685|17685.5|17684|17687.5|17686|17684.5|17682.6|2288
1605712500000|2020-11-18 15:15:00|17686.5|17685|17688.5|17687|17689.5|17688|17684.5|17683|1437
1605712800000|2020-11-18 15:20:00|17689.5|17688|17691.5|17690|17692.5|17691|17689.5|17688|2092
1605713100000|2020-11-18 15:25:00|17692.5|17691|17694.5|17693|17695.5|17694|17691.1|17689.6|1706
1605713400000|2020-11-18 15:30:00|17695.5|17694|17695.6|17694.1|17696.5|17695|17691.5|17690|3549
1605713700000|2020-11-18 15:35:00|17695.9|17694.4|17694.6|17693.1|17696.6|17695.1|17693.6|17692.1|1701
1605714000000|2020-11-18 15:40:00|17693.6|17692.1|17695.6|17694.1|17695.6|17694.1|17692.6|17691.1|1844
1605714300000|2020-11-18 15:45:00|17696.6|17695.1|17693.6|17692.1|17696.6|17695.1|17693.6|17692.1|2760
1605714600000|2020-11-18 15:50:00|17694.6|17693.1|17692.6|17691.1|17694.6|17693.1|17691.6|17690.1|2596
1605714900000|2020-11-18 15:55:00|17693.6|17692.1|17695.6|17694.1|17696.6|17695.1|17691.6|17690.1|3077
1605715200000|2020-11-18 16:00:00|17696.6|17695.1|17694.6|17693.1|17696.6|17695.1|17693.6|17692.1|950
1605715500000|2020-11-18 16:05:00|17693.8|17692.3|17694.6|17693.1|17695.6|17694.1|17693.6|17691.7|1648
1605715800000|2020-11-18 16:10:00|17694.4|17692.9|17693.6|17692.1|17697.4|17695.9|17693.6|17691.7|3911
1605716100000|2020-11-18 16:15:00|17694.6|17693.1|17689.6|17688.1|17694.6|17693.1|17688.6|17687.1|3550
1605716400000|2020-11-18 16:20:00|17690.4|17688.9|17690|17688.5|17690.4|17688.9|17688.6|17687.1|1257
1605716700000|2020-11-18 16:25:00|17688.6|17687.1|17691.6|17690.1|17691.6|17690.1|17688.6|17687.1|1960
1605717000000|2020-11-18 16:30:00|17690.6|17689.1|17694.7|17692.2|17694.7|17693.2|17689.6|17688.1|2064
1605717300000|2020-11-18 16:35:00|17693.7|17693.2|17694.7|17693.2|17696.1|17694.2|17693.7|17691.8|1623
1605717600000|2020-11-18 16:40:00|17695.7|17694.2|17695.7|17694.2|17695.7|17694.2|17695.5|17694|709
1605717900000|2020-11-18 16:45:00|17694.7|17693.2|17694.7|17693.2|17694.7|17693.2|17694.7|17693.2|1226
1605718200000|2020-11-18 16:50:00|||||||||534
1605718500000|2020-11-18 16:55:00|17693.7|17692.2|17689.7|17688.2|17693.7|17692.2|17689.7|17688.2|2934
1605718800000|2020-11-18 17:00:00|17688.7|17687.2|17688.7|17687.2|17688.7|17687.2|17686.7|17685.2|2935
1605719100000|2020-11-18 17:05:00|17688.3|17686.2|17687.7|17686.2|17689.1|17687.2|17686.7|17685.2|1340
1605719400000|2020-11-18 17:10:00|17686.7|17685.2|17686.7|17685.2|17688.1|17686.2|17685.7|17684.2|1344
1605719700000|2020-11-18 17:15:00|17687.5|17686|17686.7|17685.2|17688.7|17686.2|17686.7|17684.8|852
1605720000000|2020-11-18 17:20:00|17687.1|17685.6|17687.7|17686.2|17688.1|17686.2|17686.7|17685.2|537
1605720300000|2020-11-18 17:25:00|17686.7|17685.2|17687.8|17686.3|17688.7|17687.2|17686.7|17685.2|435
1605720600000|2020-11-18 17:30:00|17688.5|17687|17686.8|17685.3|17688.5|17687|17685.8|17684.3|1187
1605720900000|2020-11-18 17:35:00|17686|17684.5|17684.8|17683.3|17686|17684.5|17684.8|17683.3|615
1605721200000|2020-11-18 17:40:00|17685.2|17683.7|17683.8|17682.3|17685.2|17683.7|17683.6|17682.1|1052
1605721500000|2020-11-18 17:45:00|17684.2|17682.7|17682.2|17680.7|17684.8|17683.3|17682.2|17680.7|934
1605721800000|2020-11-18 17:50:00|17682.8|17681.3|17682.8|17681.3|17683.8|17682.3|17682.8|17681.3|827
1605722100000|2020-11-18 17:55:00|17682.4|17680.9|17679.8|17678.3|17682.8|17681.3|17679.8|17678.3|1267
1605722400000|2020-11-18 18:00:00|17680.8|17679.3|17681.8|17680.3|17682.8|17681.3|17678.8|17677.3|1592
1605722700000|2020-11-18 18:05:00|17680.8|17679.3|17678.8|17677.3|17682.2|17680.3|17678.6|17677.1|782
1605723000000|2020-11-18 18:10:00|17678|17676.5|17675|17673.5|17679.8|17678.3|17674|17672.5|1137
1605723300000|2020-11-18 18:15:00|17675.4|17673.9|17675.1|17673.6|17677|17675.5|17675|17673.2|515
1605723600000|2020-11-18 18:20:00|17675.8|17674.3|17678.1|17676.6|17679.1|17677.6|17675.1|17673.2|580
1605723900000|2020-11-18 18:25:00|17679.1|17677.6|17681.1|17679.6|17681.1|17679.6|17678.1|17676.2|537
1605724200000|2020-11-18 18:30:00|17680.7|17679.2|17679.1|17677.6|17681.1|17679.6|17678.1|17676.2|867
1605724500000|2020-11-18 18:35:00|17680.1|17678.6|17680.1|17678.6|17681.1|17679.6|17679.1|17677.6|469
1605724800000|2020-11-18 18:40:00|17681.1|17679.6|17681.1|17679.6|17682.1|17680.6|17681.1|17679.6|63
1605725100000|2020-11-18 18:45:00|17681.3|17679.8|17683.1|17681.6|17683.1|17681.6|17681.1|17679.6|681
1605725400000|2020-11-18 18:50:00|17683.7|17682.2|17683.1|17681.6|17684.5|17682.6|17681.1|17679.6|553
1605725700000|2020-11-18 18:55:00|17683.5|17682|17683.5|17682|17684.5|17682.6|17683.5|17682|165
1605726000000|2020-11-18 19:00:00|17683.1|17681.6|17679.1|17677.6|17683.1|17681.6|17677.1|17675.6|708
1605726300000|2020-11-18 19:05:00|17678.7|17676.2|17677.1|17675.6|17679.1|17677|17677.1|17675.6|167
1605726600000|2020-11-18 19:10:00|17678.1|17676.6|17680.1|17677.6|17680.1|17678.6|17678.1|17676.6|355
1605726900000|2020-11-18 19:15:00|17679.1|17678.4|17683.2|17681.7|17684.2|17682.7|17679.1|17677.6|416
1605727200000|2020-11-18 19:20:00|17682.4|17680.9|17684.2|17682.7|17685.2|17683.7|17681.2|17679.7|425
1605727500000|2020-11-18 19:25:00|17685|17683.5|17684.2|17682.7|17686.2|17684.7|17683.2|17681.7|691
1605727800000|2020-11-18 19:30:00|17683.2|17681.7|17684.2|17682.7|17685.2|17683.7|17683.2|17681.7|508
1605728100000|2020-11-18 19:35:00|17685.2|17683.7|17687|17685.5|17687|17685.5|17685.2|17682.7|106
1605728400000|2020-11-18 19:40:00|17686.6|17684.5|17685|17683.5|17686.6|17684.5|17683.8|17681.5|353
1605728700000|2020-11-18 19:45:00|17686|17683.9|17684|17682.5|17687|17684.9|17684|17682.5|186
1605729000000|2020-11-18 19:50:00|17685|17683.5|17685|17683.5|17685.4|17683.5|17682|17680.5|203
1605729300000|2020-11-18 19:55:00|17685.4|17683.9|17686|17684.5|17686|17684.5|17684.4|17682.9|381
1605729600000|2020-11-18 20:00:00|17686.4|17684.9|17688|17686.5|17688.4|17686.5|17686.4|17684.9|162
1605729900000|2020-11-18 20:05:00|17688.4|17685.9|17686|17684.5|17688.4|17686.5|17686|17684.5|124
1605730200000|2020-11-18 20:10:00|17686.8|17685.3|17686|17684.5|17687|17685.5|17685.4|17683.9|74
1605730500000|2020-11-18 20:15:00|17686.4|17683.9|17686.4|17684.9|17687.1|17685.6|17686|17683.9|71
1605730800000|2020-11-18 20:20:00|17686.1|17684.6|17687.1|17685.6|17687.1|17685.6|17685.7|17683.6|126
1605731100000|2020-11-18 20:25:00|17688.1|17686.6|17688.1|17686.6|17688.1|17686.6|17687.1|17685.6|107
1605731400000|2020-11-18 20:30:00|17687.1|17685.6|17686.1|17684.6|17688.5|17686.6|17685.1|17683.5|436
1605731700000|2020-11-18 20:35:00|17687.1|17685.6|17689.1|17687.6|17690.1|17688.6|17686.1|17684.6|485
1605732000000|2020-11-18 20:40:00|17690.1|17688.6|17691.1|17689.6|17691.1|17689.6|17689.1|17687.6|251
1605732300000|2020-11-18 20:45:00|17690.1|17688.6|17692.1|17690.6|17693.1|17691.6|17690.1|17688.6|646
1605732600000|2020-11-18 20:50:00|17692.9|17691.4|17693.1|17691.6|17694.5|17692.6|17692.1|17690.6|184
1605732900000|2020-11-18 20:55:00|17692.7|17691.2|17692.1|17690.6|17693.1|17691.6|17690.1|17688.6|445
1605769500000|2020-11-19 07:05:00|17705|17702.5|17702|17700.5|17708|17706.5|17700|17698.5|1722
1605769800000|2020-11-19 07:10:00|17702.2|17700.7|17699|17697.5|17702.6|17701.1|17699|17697.5|1325
1605770100000|2020-11-19 07:15:00|17698.6|17697.1|17696.6|17695.1|17699|17697.5|17694.6|17693.1|1574
1605770400000|2020-11-19 07:20:00|17697|17695.5|17700|17698.5|17700|17698.5|17696.6|17695.1|1279
1605770700000|2020-11-19 07:25:00|17699.8|17698.3|17698.6|17697.1|17699.8|17698.3|17696.6|17695.1|1125
1605771000000|2020-11-19 07:30:00|17697.6|17696.1|17698.6|17697.1|17700|17698.5|17696.6|17695.1|662
1605771300000|2020-11-19 07:35:00|17699.6|17698.1|17702.7|17701.2|17703|17701.2|17699.6|17698.1|2272
1605771600000|2020-11-19 07:40:00|17704|17701.5|17704.1|17702.6|17704.1|17702.6|17702.1|17700.6|1494
1605771900000|2020-11-19 07:45:00|17704.7|17703.2|17704.1|17702.6|17706.1|17704.6|17703.1|17701.6|1186
1605772200000|2020-11-19 07:50:00|17703.9|17702.4|17702.1|17700.6|17705.1|17703.6|17701.1|17699.2|842
1605772500000|2020-11-19 07:55:00|17703.1|17701.6|17706.1|17704.6|17706.5|17704.6|17701.1|17699.6|649
1605772800000|2020-11-19 08:00:00|17707.1|17705.6|17707.1|17705.6|17707.5|17705.6|17703.1|17701.6|2867
1605773100000|2020-11-19 08:05:00|17708.1|17706.6|17702.1|17700.6|17710.5|17708.6|17702.1|17700.6|3516
1605773400000|2020-11-19 08:10:00|17702.3|17700.8|17706.1|17704.6|17707.5|17705.6|17702.3|17700.8|2944
1605773700000|2020-11-19 08:15:00|17707.1|17705.6|17714.9|17713.4|17714.9|17713.4|17706.1|17705.6|4387
1605774000000|2020-11-19 08:20:00|17714.3|17712.8|17712.9|17711.4|17714.3|17712.8|17710.9|17709|3049
1605774300000|2020-11-19 08:25:00|17713.9|17712.4|17709.9|17708.4|17714.3|17712.4|17708.9|17707.4|2015
1605774600000|2020-11-19 08:30:00|17710.5|17708|17712.9|17711.4|17716.3|17714.8|17709.9|17708|3827
1605774900000|2020-11-19 08:35:00|17713.9|17712.4|17712.7|17711.2|17713.9|17712.4|17710.7|17709.2|2369
1605775200000|2020-11-19 08:40:00|17711.7|17710.2|17708|17706.5|17711.7|17710.2|17707|17705.1|3855
1605775500000|2020-11-19 08:45:00|17709|17707.5|17716.4|17713.9|17716.4|17714.5|17709|17707.5|2920
1605775800000|2020-11-19 08:50:00|17716|17713.5|17718.8|17717.3|17718.8|17717.3|17715|17713.5|2962
1605776100000|2020-11-19 08:55:00|17717.8|17716.3|17716|17714.5|17717.8|17716.3|17714|17712.1|2875
1605776400000|2020-11-19 09:00:00|17717|17715.5|17720.8|17719.3|17720.8|17719.3|17715|17713.5|5036
1605776700000|2020-11-19 09:05:00|17721.8|17720.3|17718.8|17717.3|17721.8|17720.3|17718.8|17716.9|3628
1605777000000|2020-11-19 09:10:00|17719.4|17717.9|17718.8|17717.3|17721.2|17719.3|17716.8|17715.3|3095
1605777300000|2020-11-19 09:15:00|17719.8|17718.3|17720.8|17719.3|17721.8|17720.3|17717.8|17715.9|5918
1605777600000|2020-11-19 09:20:00|17721.8|17720.3|17722.8|17721.3|17725.8|17724.3|17721.8|17719.8|3190
1605777900000|2020-11-19 09:25:00|17723.8|17722.3|17725.8|17724.3|17727.8|17726.3|17722.8|17721.3|4640
1605778200000|2020-11-19 09:30:00|17726.4|17724.9|17722.8|17721.3|17727.2|17725.3|17721.8|17720.3|2223
1605778500000|2020-11-19 09:35:00|17721.8|17720.3|17720.9|17719.4|17724.2|17722.3|17720.8|17719.3|2773
1605778800000|2020-11-19 09:40:00|17721.1|17719.6|17723.9|17722.4|17723.9|17722.4|17719.9|17718|1997
1605779100000|2020-11-19 09:45:00|17724.9|17723.4|17719.9|17718.4|17724.9|17723.4|17718.9|17717.4|4110
1605779400000|2020-11-19 09:50:00|17718.9|17717.4|17717.9|17716.4|17720.9|17719.4|17716.9|17715.4|2641
1605779700000|2020-11-19 09:55:00|17718.1|17716.6|17718.9|17717.4|17719.9|17718.4|17717.9|17716.4|2412
1605780000000|2020-11-19 10:00:00|17717.9|17716.4|17719.9|17717.4|17720.3|17718.4|17717.9|17716.4|3443
1605780300000|2020-11-19 10:05:00|17718.9|17718.4|17717.9|17716.4|17719.9|17718.4|17715.9|17714.4|2246
1605780600000|2020-11-19 10:10:00|17718.9|17717.4|17716.9|17715.4|17719.3|17717.4|17716.9|17715.4|2314
1605780900000|2020-11-19 10:15:00|17717.9|17716.4|17715.9|17714.4|17717.9|17716.4|17714.5|17713|2273
1605781200000|2020-11-19 10:20:00|17714.9|17713.4|17715.9|17714.4|17716.9|17715.4|17714.5|17713|4687
1605781500000|2020-11-19 10:25:00|17714.9|17713.4|17715.9|17714.4|17717.3|17715.4|17714.9|17713.4|1589
1605781800000|2020-11-19 10:30:00|17715.7|17714.2|17716|17714.5|17716.9|17715.4|17714.9|17713.4|2264
1605782100000|2020-11-19 10:35:00|17717|17715.5|17718|17716.5|17718|17716.5|17715|17713.5|1651
1605782400000|2020-11-19 10:40:00|17718.4|17716.9|17718|17716.5|17719|17717.5|17717|17715.5|3805
1605782700000|2020-11-19 10:45:00|17717|17715.5|17716.4|17714.9|17718|17716.5|17716|17714.5|1702
1605783000000|2020-11-19 10:50:00|17715|17713.5|17718|17716.5|17718|17716.5|17715|17713.1|7958
1605783300000|2020-11-19 10:55:00|17717|17715.5|17721|17719.5|17722|17720.5|17717|17715.5|1808
1605783600000|2020-11-19 11:00:00|17721.6|17719.1|17721|17719.5|17722.4|17720.5|17720.4|17718.9|2869
1605783900000|2020-11-19 11:05:00|17721.4|17718.5|17718|17716.5|17721.4|17719.5|17718|17716.5|1355
1605784200000|2020-11-19 11:10:00|17717|17715.5|17722|17719.5|17722|17720.5|17716.4|17714.9|2876
1605784500000|2020-11-19 11:15:00|17721|17720.5|17724|17722.5|17724|17722.5|17720.4|17718.9|2409
1605784800000|2020-11-19 11:20:00|17723.6|17721.5|17722|17720.5|17724|17722.5|17721|17719.5|1769
1605785100000|2020-11-19 11:25:00|17721|17719.5|17720.4|17718.9|17722.4|17720.5|17720.4|17718.9|1297
1605785400000|2020-11-19 11:30:00|17721.1|17719.6|17720.1|17718.6|17721.5|17719.6|17719.1|17717.6|1664
1605785700000|2020-11-19 11:35:00|17721.1|17719.6|17722.1|17720.6|17722.1|17720.6|17720.1|17718.6|1874
1605786000000|2020-11-19 11:40:00|17721.9|17720.4|17720.1|17718.6|17722.1|17720.6|17718.1|17716.6|3786
1605786300000|2020-11-19 11:45:00|17720.5|17719|17719.1|17717.6|17721.1|17719|17718.1|17716.2|2237
1605786600000|2020-11-19 11:50:00|17718.5|17717|17719.1|17717.6|17719.1|17717.6|17717.1|17715.2|1292
1605786900000|2020-11-19 11:55:00|17718.1|17716.6|17720.1|17718.6|17721.5|17719.6|17718.1|17716.6|3079
1605787200000|2020-11-19 12:00:00|17719.5|17718|17720.1|17718.6|17720.1|17718.6|17718.1|17716.6|1287
1605787500000|2020-11-19 12:05:00|17721.1|17719.6|17720.1|17718.6|17721.1|17719.6|17720.1|17718.2|1425
1605787800000|2020-11-19 12:10:00|17719.1|17717.6|17719.1|17717.6|17720.5|17718.6|17718.1|17716.6|1729
1605788100000|2020-11-19 12:15:00|17720.1|17718.6|17717.1|17715.6|17720.1|17718.6|17716.5|17715|1255
1605788400000|2020-11-19 12:20:00|17716.5|17715|17717.1|17715.6|17717.5|17715.6|17715.7|17714.2|1293
1605788700000|2020-11-19 12:25:00|17716.8|17715.3|17719.2|17717.7|17720.2|17718.7|17716.8|17715.3|998
1605789000000|2020-11-19 12:30:00|17719.6|17717.1|17717.2|17715.7|17719.6|17717.7|17716.2|17714.7|995
1605789300000|2020-11-19 12:35:00|17716.2|17714.7|17716.2|17714.7|17718.6|17716.7|17715.2|17713.7|2774
1605789600000|2020-11-19 12:40:00|17715.2|17713.7|17713.4|17711.9|17715.2|17713.7|17710.4|17708.9|3750
1605789900000|2020-11-19 12:45:00|17714.2|17712.7|17711.4|17709.9|17717.2|17715.7|17710.6|17709.1|3505
1605790200000|2020-11-19 12:50:00|17710.8|17709.3|17712.4|17710.9|17713.4|17711.9|17710.8|17709.3|1902
1605790500000|2020-11-19 12:55:00|17713.4|17711.9|17713.4|17711.9|17714.4|17712.9|17713.4|17711.9|383
1605790800000|2020-11-19 13:00:00|17713.8|17712.3|17714.2|17712.7|17716.6|17714.7|17713.8|17711.9|1829
1605791100000|2020-11-19 13:05:00|17714.4|17712.9|17716.2|17714.7|17716.2|17714.7|17712.4|17710.9|1440
1605791400000|2020-11-19 13:10:00|17715.2|17713.7|17713.2|17711.7|17716.2|17714.7|17712.2|17710.3|2929
1605791700000|2020-11-19 13:15:00|17712.4|17710.9|17714.2|17711.7|17715.6|17713.7|17712.2|17710.7|1750
1605792000000|2020-11-19 13:20:00|17713.2|17712.1|17714.3|17712.8|17715.3|17713.8|17711.7|17710.2|4402
1605792300000|2020-11-19 13:25:00|17714.1|17712.6|17714.3|17712.8|17715.3|17713.8|17713.3|17711.4|2920
1605792600000|2020-11-19 13:30:00|17713.3|17711.8|17715.3|17713.8|17717.7|17715.8|17713.3|17711.8|2052
1605792900000|2020-11-19 13:35:00|17716.3|17714.8|17718.3|17716.8|17720.3|17718.8|17715.3|17713.8|2998
1605793200000|2020-11-19 13:40:00|17717.3|17715.8|17718.3|17716.8|17719.3|17717.8|17716.7|17715.2|896
1605793500000|2020-11-19 13:45:00|17717.3|17715.8|17715.3|17713.8|17719.3|17716.8|17714.3|17712.8|1032
1605793800000|2020-11-19 13:50:00|17716.3|17714.8|17716.3|17714.8|17716.7|17714.8|17713.3|17711.8|1644
1605794100000|2020-11-19 13:55:00|17715.3|17713.8|17715.3|17713.8|17715.3|17713.8|17713.3|17711.8|2893
1605794400000|2020-11-19 14:00:00|17716.3|17714.8|17723.3|17721.8|17723.3|17721.8|17716.3|17714.8|2884
1605794700000|2020-11-19 14:05:00|17722.3|17720.8|17713.3|17711.8|17723.5|17722|17713.3|17711.8|4262
1605795000000|2020-11-19 14:10:00|17712.3|17710.8|17717.3|17715.8|17717.3|17715.8|17710.5|17709|2917
1605795300000|2020-11-19 14:15:00|17716.3|17714.8|17720.4|17718.9|17720.4|17718.9|17715.3|17713.8|1970
1605795600000|2020-11-19 14:20:00|17719.4|17717.9|17720.4|17718.9|17720.4|17718.9|17718.4|17716.9|1509
1605795900000|2020-11-19 14:25:00|17721.4|17719.9|17720.4|17718.9|17722.4|17720.9|17720|17717.9|1263
1605796200000|2020-11-19 14:30:00|17721.4|17719.9|17723.4|17721.9|17725.2|17723.7|17721.4|17719.9|1431
1605796500000|2020-11-19 14:35:00|17723.6|17722.1|17723.4|17721.9|17725.2|17723.7|17722.4|17720.5|4253
1605796800000|2020-11-19 14:40:00|17722.4|17720.9|17726.2|17724.7|17727.2|17725.7|17722.4|17720.5|2015
1605797100000|2020-11-19 14:45:00|17725.4|17723.9|17723.8|17722.3|17726.2|17724.7|17723.4|17721.9|1397
1605797400000|2020-11-19 14:50:00|17725.2|17723.7|17720.4|17718.9|17726.6|17724.7|17720.4|17718.9|2807
1605797700000|2020-11-19 14:55:00|17721.4|17719.9|17721.4|17719.9|17721.4|17719.9|17719.4|17717.9|3488
1605798000000|2020-11-19 15:00:00|17722.4|17720.5|17722.4|17720.9|17725.2|17723.7|17721.4|17719.9|3120
1605798300000|2020-11-19 15:05:00|17723.4|17721.9|17719.4|17717.9|17726.2|17724.7|17719.4|17717.9|4880
1605798600000|2020-11-19 15:10:00|17720.2|17718.7|17719.5|17718|17721.5|17720|17718.5|17717|3129
1605798900000|2020-11-19 15:15:00|17718.5|17717|17721.5|17720|17721.5|17720|17718.5|17717|2648
1605799200000|2020-11-19 15:20:00|17720.5|17719|17719.5|17718|17721.5|17720|17719.5|17718|2138
1605799500000|2020-11-19 15:25:00|17720.3|17718.8|17719.5|17718|17721.9|17720|17719.5|17718|3107
1605799800000|2020-11-19 15:30:00|17720.5|17719|17721.5|17720|17723.5|17722|17719.5|17718|4176
1605800100000|2020-11-19 15:35:00|17720.9|17719.4|17719.5|17718|17721.5|17720|17719.5|17718|1379
1605800400000|2020-11-19 15:40:00|17720.5|17719|17720.5|17719|17721.9|17720|17719.5|17718|2682
1605800700000|2020-11-19 15:45:00|17721.5|17720|17718.5|17717|17721.5|17720|17718.5|17717|1485
1605801000000|2020-11-19 15:50:00|17719.5|17718|17719.5|17718|17720.5|17719|17717.5|17716|3236
1605801300000|2020-11-19 15:55:00|17720.3|17718.8|17720.3|17718.8|17721.3|17719.8|17719.9|17718.4|2245
1605801600000|2020-11-19 16:00:00|17721.3|17719.8|17721.3|17719.8|17722.3|17720.8|17720.3|17718.8|1245
1605801900000|2020-11-19 16:05:00|17720.3|17718.8|17721.3|17719.8|17721.7|17719.8|17720.3|17718.4|2661
1605802200000|2020-11-19 16:10:00|17721.4|17719.9|17721.4|17719.9|17721.4|17719.9|17720.4|17718.9|2183
1605802500000|2020-11-19 16:15:00|17721|17719.5|17717.6|17716.1|17721|17719.5|17717.6|17716.1|2723
1605802800000|2020-11-19 16:20:00|17717.8|17716.3|17717.6|17716.1|17718.6|17717.1|17717.6|17716.1|1739
1605803100000|2020-11-19 16:25:00|17718.6|17717.1|17718.6|17717.1|17720|17718.1|17718.6|17717.1|1078
1605803400000|2020-11-19 16:30:00|17718.4|17716.9|17718.6|17717.1|17718.6|17717.1|17717.6|17716.1|1180
1605803700000|2020-11-19 16:35:00|17717.6|17716.1|17717.6|17716.1|17718|17716.1|17717.2|17715.1|1123
1605804000000|2020-11-19 16:40:00|17718.4|17716.9|17715.6|17714.1|17718.6|17717.1|17715.6|17714.1|1191
1605804300000|2020-11-19 16:45:00|17714.6|17713.1|17715.6|17714.1|17716.6|17715.1|17714.6|17713.1|835
1605804600000|2020-11-19 16:50:00|17716.6|17715.1|17718.6|17717.1|17718.6|17717.1|17715.6|17714.1|800
1605804900000|2020-11-19 16:55:00|17718.8|17717.3|17719.6|17718.1|17720|17718.1|17718.6|17717.1|683
1605805200000|2020-11-19 17:00:00|17720.6|17718.5|17720.6|17719.1|17720.6|17719.1|17719|17717.1|1178
1605805500000|2020-11-19 17:05:00|17720.7|17719.2|17722.7|17721.2|17723.5|17722|17720.7|17719.2|729
1605805800000|2020-11-19 17:10:00|17723.1|17721.6|17725.5|17724|17725.5|17724|17723.1|17721.6|857
1605806100000|2020-11-19 17:15:00|17725.1|17723.6|17726.5|17725|17726.9|17725|17725.1|17723.6|750
1605806400000|2020-11-19 17:20:00|17725.5|17724|17726.5|17725|17726.5|17725|17725.5|17724|446
1605806700000|2020-11-19 17:25:00|17727.1|17724.6|17725.5|17724|17727.5|17725.6|17725.5|17723.9|635
1605807000000|2020-11-19 17:30:00|17726.1|17724.6|17726.5|17725|17726.5|17725|17725.5|17723.6|571
1605807300000|2020-11-19 17:35:00|17725.7|17724.2|17723.5|17722|17725.7|17724.2|17723.5|17722|996
1605807600000|2020-11-19 17:40:00|17724.5|17723|17723.5|17722|17724.5|17723|17722.5|17721|657
1605807900000|2020-11-19 17:45:00|||||||||36
1605808200000|2020-11-19 17:50:00|17724.5|17721|17722.5|17721|17724.5|17721|17722.5|17721|257
1605808500000|2020-11-19 17:55:00|17723.5|17718.2|17721.5|17720|17723.5|17721|17719.5|17718|691
1605808800000|2020-11-19 18:00:00|17722.5|17721|17724.6|17723.1|17725|17723.5|17721.5|17720|492
1605809100000|2020-11-19 18:05:00|17725.6|17722.1|17725.6|17724.1|17725.6|17724.1|17723.6|17722.1|244
1605809400000|2020-11-19 18:10:00|17724.6|17723.1|17724.6|17723.1|17725.6|17724.1|17724.6|17722.7|154
1605809700000|2020-11-19 18:15:00|17723.6|17722.1|17722.6|17721.1|17724.6|17723.1|17722.6|17720.7|390
1605810000000|2020-11-19 18:20:00|17723|17721.5|17721.6|17720.1|17724.1|17722.1|17721.6|17720.1|146
1605810300000|2020-11-19 18:25:00|17720.8|17719.3|17722.6|17721.1|17724|17722.1|17720.6|17718.7|594
1605810600000|2020-11-19 18:30:00|17721.6|17720.1|17721.6|17720.1|17723|17721.1|17721.2|17719.7|335
1605810900000|2020-11-19 18:35:00|17722.4|17720.9|17720.6|17719.1|17722.6|17721.1|17720.6|17719.1|148
1605811200000|2020-11-19 18:40:00|17721.4|17719.9|17722.6|17721.1|17723.6|17722.1|17720.6|17719.1|278
1605811500000|2020-11-19 18:45:00|17721.8|17720.3|17720.6|17719.1|17722.6|17721.1|17720.6|17719.1|209
1605811800000|2020-11-19 18:50:00|17720.8|17719.3|17721.6|17720.1|17722.6|17720.5|17720.6|17719.1|307
1605812100000|2020-11-19 18:55:00|17722.4|17720.9|17721.7|17720.2|17722.6|17721.1|17721.6|17719.7|265
1605812400000|2020-11-19 19:00:00|17722.7|17720.6|17721.7|17720.2|17722.7|17720.6|17721.7|17720.2|49
1605812700000|2020-11-19 19:05:00|17722.5|17721|17722.7|17721.2|17722.7|17721.2|17721.7|17719.8|73
1605813000000|2020-11-19 19:10:00|17723.1|17721.6|17722.7|17721.2|17723.7|17722.2|17722.7|17720.8|125
1605813300000|2020-11-19 19:15:00|17723.1|17721.6|17723.3|17721.8|17723.3|17721.8|17722.7|17720.8|80
1605813600000|2020-11-19 19:20:00|17724.7|17723.2|17723.7|17722.2|17724.7|17723.2|17723.7|17722.2|38
1605813900000|2020-11-19 19:25:00|17724.7|17722.8|17724.7|17723.2|17724.7|17723.2|17724.3|17722.8|64
1605814200000|2020-11-19 19:30:00|17723.7|17722.2|17723.7|17722.2|17723.7|17722.2|17723.7|17722.2|48
1605814500000|2020-11-19 19:35:00|17724.1|17722.6|17721.7|17720.2|17724.1|17722.6|17721.7|17720.2|87
1605814800000|2020-11-19 19:40:00|17720.7|17719.2|17719.7|17718.2|17721.1|17719.2|17719.7|17718.1|688
1605815100000|2020-11-19 19:45:00|17720.5|17719|17719.7|17718.2|17720.7|17719.2|17718.7|17717.2|166
1605815400000|2020-11-19 19:50:00|17719.3|17717.8|17716|17714.5|17719.7|17718.2|17716|17714.5|194
1605815700000|2020-11-19 19:55:00|17717|17715.5|17716|17713.5|17717|17715.5|17715|17713.5|493
1605816000000|2020-11-19 20:00:00|17715|17714.5|17717|17715.5|17717.4|17715.5|17715|17713.5|346
1605816300000|2020-11-19 20:05:00|17717.2|17715.7|17718|17716.5|17719|17717.5|17717.2|17715.7|67
1605816600000|2020-11-19 20:10:00|17717|17715.5|17717|17715.5|17718|17716.5|17717|17715.5|172
1605816900000|2020-11-19 20:15:00|17717.8|17716.3|17717|17715.5|17718.4|17716.5|17717|17715.5|316
1605817200000|2020-11-19 20:20:00|17716|17714.5|17717|17715.5|17717.8|17716.3|17716|17714.5|379
1605817500000|2020-11-19 20:25:00|17718|17715.9|17717|17715.5|17718|17716.3|17717|17715.5|60
1605817800000|2020-11-19 20:30:00|17717.4|17715.9|17717|17715.5|17718|17716.5|17717|17715.5|195
1605818100000|2020-11-19 20:35:00|17716|17714.5|17716|17714.5|17717.4|17715.5|17716|17714.5|216
1605818400000|2020-11-19 20:40:00|17716.8|17715.3|17716|17714.5|17716.8|17715.3|17716|17714.5|93
1605818700000|2020-11-19 20:45:00|17715|17713.5|17716.1|17714.6|17717.1|17715.6|17715|17713.5|257
1605819000000|2020-11-19 20:50:00|17717.1|17715.6|17717.1|17715.6|17717.5|17715.6|17716.1|17714.2|254
1605819300000|2020-11-19 20:55:00|17716.3|17714.8|17718.1|17716.6|17718.1|17716.6|17716.1|17714.5|298
1605855900000|2020-11-20 07:05:00|17728|17726.5|17733|17731.5|17733|17731.5|17728|17726.5|845
1605856200000|2020-11-20 07:10:00|17734|17732.5|17737|17735.5|17737|17735.5|17733|17731.5|726
1605856500000|2020-11-20 07:15:00|17736|17734.5|17737.8|17736.3|17739.8|17738.3|17733.8|17732.3|1139
1605856800000|2020-11-20 07:20:00|17736.8|17735.3|17735.8|17734.3|17738.8|17737.3|17735|17733.3|1403
1605857100000|2020-11-20 07:25:00|17736.2|17734.7|17734.8|17733.3|17736.2|17734.7|17733.8|17731.9|750
1605857400000|2020-11-20 07:30:00|17733.8|17732.3|17734.8|17733.3|17735.8|17734.3|17732.8|17731.3|1479
1605857700000|2020-11-20 07:35:00|17735.4|17733.9|17735.8|17734.3|17735.8|17734.3|17734.4|17732.9|583
1605858000000|2020-11-20 07:40:00|17734.8|17733.3|17733.8|17732.3|17734.8|17733.3|17732.8|17731.3|850
1605858300000|2020-11-20 07:45:00|17734.8|17733.3|17729|17727.5|17734.8|17733.3|17729|17727.5|2351
1605858600000|2020-11-20 07:50:00|17728|17726.5|17728|17726.5|17731|17728.5|17727|17725.5|1282
1605858900000|2020-11-20 07:55:00|17727|17725.5|17729.9|17728.4|17729.9|17728.4|17727|17725.5|2551
1605859200000|2020-11-20 08:00:00|17730.9|17729.4|17728.9|17727.4|17733.9|17732.4|17728.5|17727|2472
1605859500000|2020-11-20 08:05:00|17728.1|17726.6|17732.9|17731.4|17733.9|17732.4|17728.1|17726.6|1957
1605859800000|2020-11-20 08:10:00|17731.9|17730.4|17733.9|17732.4|17735.9|17734.4|17731.9|17730.4|2147
1605860100000|2020-11-20 08:15:00|17734.9|17733.4|17727.1|17725.6|17734.9|17733.4|17725.1|17723.6|2484
1605860400000|2020-11-20 08:20:00|17727.5|17724.6|17729.1|17727.6|17729.1|17727.6|17725.1|17723.6|1585
1605860700000|2020-11-20 08:25:00|17729.5|17728|17726.1|17724.6|17731.1|17729.6|17725.1|17723.2|1484
1605861000000|2020-11-20 08:30:00|17727.1|17725.6|17725.1|17723.6|17727.1|17725.6|17723.1|17721.6|1665
1605861300000|2020-11-20 08:35:00|17724.1|17722.6|17726.1|17724.6|17728.5|17726.6|17724.1|17722.6|1776
1605861600000|2020-11-20 08:40:00|17727.1|17725.6|17723.1|17721.6|17727.1|17725.6|17722.1|17720.6|1738
1605861900000|2020-11-20 08:45:00|17722.1|17720.6|17722.1|17720.6|17723.1|17721.6|17721.1|17719.6|2011
1605862200000|2020-11-20 08:50:00|17721.1|17719.6|17723.2|17721.7|17725.2|17723.7|17721.1|17719.6|2089
1605862500000|2020-11-20 08:55:00|17723.3|17721.8|17720.2|17718.7|17726.2|17724.7|17720.2|17718.7|2576
1605862800000|2020-11-20 09:00:00|17721.2|17719.7|17723.2|17721.7|17724.2|17722.7|17721.2|17719.7|1210
1605863100000|2020-11-20 09:05:00|17724.2|17722.7|17724.2|17722.7|17726.2|17724.7|17722.2|17720.7|2572
1605863400000|2020-11-20 09:10:00|17723.4|17721.9|17725.2|17723.7|17725.2|17723.7|17723.2|17721.7|1187
1605863700000|2020-11-20 09:15:00|17725.6|17724.1|17727.2|17725.7|17727.2|17725.7|17725.2|17723.7|1105
1605864000000|2020-11-20 09:20:00|17726.2|17724.7|17727.2|17725.7|17728.2|17726.7|17726.2|17724.3|2379
1605864300000|2020-11-20 09:25:00|17728|17726.5|17721.2|17719.7|17728.2|17726.7|17721.2|17719.7|3691
1605864600000|2020-11-20 09:30:00|17720.2|17718.7|17720.2|17718.7|17721.6|17719.7|17717.2|17715.7|2841
1605864900000|2020-11-20 09:35:00|17719.2|17717.7|17717.2|17715.7|17719.6|17717.7|17717.2|17715.7|1777
1605865200000|2020-11-20 09:40:00|17716.2|17714.7|17719.2|17717.7|17719.2|17717.7|17716.2|17714.7|1714
1605865500000|2020-11-20 09:45:00|17718.8|17717.3|17722.3|17720.8|17722.3|17720.8|17718.2|17716.7|1848
1605865800000|2020-11-20 09:50:00|17721.3|17719.8|17724.3|17722.8|17724.3|17722.8|17721.3|17719.8|1347
1605866100000|2020-11-20 09:55:00|17724.7|17723.2|17724.3|17722.8|17725.3|17723.8|17723.3|17721.8|1481
1605866400000|2020-11-20 10:00:00|17725.3|17723.8|17723.3|17721.8|17725.3|17723.8|17723.3|17721.8|1574
1605866700000|2020-11-20 10:05:00|17724.3|17722.8|17725.3|17723.8|17726.3|17724.8|17723.3|17721.8|2441
1605867000000|2020-11-20 10:10:00|17724.3|17722.8|17722.3|17720.8|17725.7|17724.2|17721.3|17719.8|2100
1605867300000|2020-11-20 10:15:00|17722.5|17721|17722.3|17720.8|17723.3|17721.8|17721.3|17719.8|1956
1605867600000|2020-11-20 10:20:00|17722.9|17721.4|17720.3|17718.8|17723.3|17721.8|17719.3|17717.8|2534
1605867900000|2020-11-20 10:25:00|17720.9|17719.4|17726.3|17724.8|17726.3|17724.8|17720.3|17718.8|4285
1605868200000|2020-11-20 10:30:00|17726.9|17725.4|17727.3|17725.8|17727.3|17725.8|17724.3|17722.8|1893
1605868500000|2020-11-20 10:35:00|17726.3|17724.8|17726.3|17724.8|17727.3|17725.8|17724.3|17722.8|2917
1605868800000|2020-11-20 10:40:00|17727.3|17725.8|17725.4|17723.9|17727.3|17725.8|17724.9|17723.4|1142
1605869100000|2020-11-20 10:45:00|17726.4|17724.9|17727.4|17725.9|17729.4|17727.9|17726.4|17724.5|1939
1605869400000|2020-11-20 10:50:00|17726.4|17724.9|17727.4|17725.9|17727.4|17725.9|17726.4|17724.9|749
1605869700000|2020-11-20 10:55:00|17726.4|17724.9|17731.4|17729.9|17731.4|17729.9|17725.4|17723.5|3454
1605870000000|2020-11-20 11:00:00|17730.4|17728.9|17731.4|17729.9|17731.8|17730.3|17730.4|17728.9|1728
1605870300000|2020-11-20 11:05:00|17730.4|17728.9|17728.4|17726.9|17731.4|17729.9|17728.4|17726.9|1176
1605870600000|2020-11-20 11:10:00|17727.8|17726.3|17731.4|17729.9|17731.4|17729.9|17727.4|17725.9|1978
1605870900000|2020-11-20 11:15:00|17730.4|17728.9|17730.4|17728.9|17730.4|17728.9|17730.4|17728.9|577
1605871200000|2020-11-20 11:20:00|17729.8|17728.3|17730|17728.5|17730.4|17728.9|17728|17726.5|2968
1605871500000|2020-11-20 11:25:00|17729.4|17727.9|17735.2|17733.7|17736.2|17734.7|17729.4|17727.5|4284
1605871800000|2020-11-20 11:30:00|17735.8|17734.3|17733.4|17731.9|17736.2|17734.7|17733.3|17730.9|1275
1605872100000|2020-11-20 11:35:00|17734.4|17732.9|17732.5|17731|17734.4|17732.9|17730.4|17728.9|2224
1605872400000|2020-11-20 11:40:00|17733.5|17732|17733.5|17732|17734.3|17732.8|17731.5|17730|926
1605872700000|2020-11-20 11:45:00|17732.5|17731|17730.5|17729|17732.5|17731|17729.9|17728.4|2488
1605873000000|2020-11-20 11:50:00|17730.3|17728.8|17728.5|17727|17730.5|17729|17728.5|17727|2091
1605873300000|2020-11-20 11:55:00|17729.5|17728|17732.5|17731|17733.5|17732|17729.5|17728|1811
1605873600000|2020-11-20 12:00:00|17733.5|17732|17731.5|17730|17733.5|17732|17730.5|17729|1107
1605873900000|2020-11-20 12:05:00|17730.5|17729|17734.5|17733|17734.5|17733|17730.5|17729|1917
1605874200000|2020-11-20 12:10:00|17734.3|17732.8|17732.5|17731|17734.9|17733.4|17732.5|17731|2273
1605874500000|2020-11-20 12:15:00|17733.5|17732|17733.9|17732.4|17734.9|17733.4|17733.5|17732|1148
1605874800000|2020-11-20 12:20:00|17733.5|17732|17732.5|17731|17733.9|17732|17731.5|17729.6|1285
1605875100000|2020-11-20 12:25:00|17733.5|17732|17734.5|17733|17734.5|17733|17731.5|17730|1684
1605875400000|2020-11-20 12:30:00|17733.5|17732|17732.1|17730.6|17733.5|17732|17731.5|17730|2292
1605875700000|2020-11-20 12:35:00|17732|17730.5|17733.6|17732.1|17733.6|17732.1|17730.6|17729.1|1496
1605876000000|2020-11-20 12:40:00|17732.6|17731.1|17734.6|17733.1|17734.6|17733.1|17732.6|17731.1|499
1605876300000|2020-11-20 12:45:00|17735.6|17734.1|17739.4|17737.9|17739.4|17737.9|17735.6|17734.1|1250
1605876600000|2020-11-20 12:50:00|17740|17738.5|17740.4|17738.9|17740.4|17738.9|17739.4|17737.9|1885
1605876900000|2020-11-20 12:55:00|17740|17738.5|17743.4|17741.9|17744.4|17742.9|17740|17738.5|3300
1605877200000|2020-11-20 13:00:00|17742.4|17740.9|17746.4|17744.9|17746.4|17744.9|17742.4|17740.5|3111
1605877500000|2020-11-20 13:05:00|17747.4|17745.9|17746.4|17744.9|17748.8|17746.9|17745.8|17744.3|2133
1605877800000|2020-11-20 13:10:00|17746.2|17744.7|17747.4|17745.9|17747.4|17745.9|17745.4|17743.9|1516
1605878100000|2020-11-20 13:15:00|17748.4|17746.9|17748.4|17746.9|17748.4|17746.9|17747.4|17745.9|3423
1605878400000|2020-11-20 13:20:00|17749.4|17747.9|17745.4|17743.9|17749.4|17747.9|17744.4|17742.9|2710
1605878700000|2020-11-20 13:25:00|17746.4|17744.9|17746.9|17745.4|17748.9|17747|17745.4|17743.9|1480
1605879000000|2020-11-20 13:30:00|17747.1|17745.6|17742.5|17741|17747.3|17745.8|17741.5|17740|2829
1605879300000|2020-11-20 13:35:00|17743.1|17741.6|17744.1|17742.6|17744.5|17743|17741.1|17739.6|1877
1605879600000|2020-11-20 13:40:00|17743.9|17742.4|17745.5|17744|17747.5|17746|17741.5|17739.6|2403
1605879900000|2020-11-20 13:45:00|17745.1|17743.6|17743.5|17742|17746.5|17745|17743.5|17742|3562
1605880200000|2020-11-20 13:50:00|17744.5|17743|17746.5|17745|17746.5|17745|17744.5|17743|1559
1605880500000|2020-11-20 13:55:00|17745.5|17744|17749.3|17747.8|17750.3|17748.8|17745.5|17744|3651
1605880800000|2020-11-20 14:00:00|17748.5|17747|17748.3|17746.8|17750.3|17748.8|17748.3|17746.8|1930
1605881100000|2020-11-20 14:05:00|17746.5|17745|17746.5|17745|17748.9|17747.4|17744.5|17743|3300
1605881400000|2020-11-20 14:10:00|17745.5|17744|17742.5|17741|17746.5|17745|17741.5|17740|3131
1605881700000|2020-11-20 14:15:00|17741.5|17740|17742.5|17741|17742.5|17741|17741.5|17739.6|2393
1605882000000|2020-11-20 14:20:00|17741.5|17740|17738.6|17737.1|17741.5|17740|17738.6|17737.1|3188
1605882300000|2020-11-20 14:25:00|17739.6|17738.1|17738.6|17737.1|17739.6|17738.1|17737.6|17736.1|2265
1605882600000|2020-11-20 14:30:00|17737.6|17736.1|17737.6|17736.1|17738.6|17737.1|17735.6|17734.1|2418
1605882900000|2020-11-20 14:35:00|17738.6|17737.1|17739.6|17738.1|17739.6|17738.1|17737.6|17736.1|3221
1605883200000|2020-11-20 14:40:00|17738.6|17737.1|17737.6|17736.1|17740.6|17739.1|17736.6|17735.1|3057
1605883500000|2020-11-20 14:45:00|17738.6|17737.1|17739.6|17738.1|17741|17739.1|17737.6|17736.1|2198
1605883800000|2020-11-20 14:50:00|17740.6|17739.1|17738.6|17737.1|17741.6|17740.1|17738.6|17737.1|2061
1605884100000|2020-11-20 14:55:00|17738.8|17737.3|17738.6|17737.1|17740.6|17739.1|17738.6|17737.1|2016
1605884400000|2020-11-20 15:00:00|17739.6|17738.1|17739.6|17738.1|17740.6|17739.1|17738.6|17736.7|1972
1605884700000|2020-11-20 15:05:00|17738.6|17737.1|17738.6|17737.1|17739.6|17738.1|17737.6|17736.1|1832
1605885000000|2020-11-20 15:10:00|17739.6|17738.1|17740.6|17739.1|17741.6|17740.1|17738.6|17736.7|1978
1605885300000|2020-11-20 15:15:00|17741.6|17740.1|17743.7|17742.2|17743.7|17742.2|17741.6|17739.7|2696
1605885600000|2020-11-20 15:20:00|17744.7|17743.2|17744.7|17743.2|17745.7|17744.2|17743.7|17742.2|3514
1605885900000|2020-11-20 15:25:00|17743.3|17741.8|17741.7|17740.2|17744.7|17743.2|17740.7|17739.2|3185
1605886200000|2020-11-20 15:30:00|17740.7|17739.2|17741.7|17740.2|17742.7|17741.2|17739.7|17737.8|2105
1605886500000|2020-11-20 15:35:00|17743.1|17741.6|17742.7|17741.2|17743.1|17741.6|17741.1|17739.2|3190
1605886800000|2020-11-20 15:40:00|17741.7|17740.2|17741.7|17740.2|17742.1|17740.6|17741.7|17740.2|1516
1605887100000|2020-11-20 15:45:00|17742.7|17741.2|17745.7|17744.2|17745.7|17744.2|17742.7|17741.2|4906
1605887400000|2020-11-20 15:50:00|17744.7|17743.2|17744.7|17743.2|17746.1|17744.6|17743.7|17742.2|2068
1605887700000|2020-11-20 15:55:00|17743.7|17742.2|17744.7|17743.2|17746.7|17745.2|17743.7|17742.2|2592
1605888000000|2020-11-20 16:00:00|17745.1|17743.6|17745.7|17744.2|17745.7|17744.2|17743.7|17742.2|1853
1605888300000|2020-11-20 16:05:00|17746.7|17745.2|17745.7|17744.2|17746.7|17745.2|17744.3|17742.8|2470
1605888600000|2020-11-20 16:10:00|17746.2|17743.7|17745.8|17744.3|17746.2|17744.3|17744.7|17743.2|2929
1605888900000|2020-11-20 16:15:00|17744.8|17743.3|17744.8|17743.3|17746.8|17745.3|17744.8|17743.3|2185
1605889200000|2020-11-20 16:20:00|17743.8|17742.3|17743.8|17742.3|17744.8|17743.3|17743.8|17742.3|2402
1605889500000|2020-11-20 16:25:00|||||||||663
1605889800000|2020-11-20 16:30:00|17742.8|17741.3|17743.8|17742.3|17744.8|17743.3|17742.8|17741.3|603
1605890100000|2020-11-20 16:35:00|17744.8|17743.3|17743.8|17742.3|17744.8|17743.3|17743.8|17742.3|1206
1605890400000|2020-11-20 16:40:00|17743.4|17741.9|17741.8|17740.3|17743.4|17741.9|17741.4|17739.9|2678
1605890700000|2020-11-20 16:45:00|17742.8|17741.3|17742.8|17741.3|17743.8|17742.3|17741.8|17740.3|2242
1605891000000|2020-11-20 16:50:00|17743.2|17741.7|17741.8|17740.3|17743.8|17742.3|17741.8|17740.3|2026
1605891300000|2020-11-20 16:55:00|17742.8|17741.3|17742.8|17741.3|17743.8|17742.3|17741.8|17740.3|613
1605891600000|2020-11-20 17:00:00|17743.8|17742.3|17742.8|17741.3|17743.8|17742.3|17742.8|17741.3|1022
1605891900000|2020-11-20 17:05:00|17743.8|17742.3|17743.9|17742.4|17744.9|17743.3|17743.8|17742.3|982
1605892200000|2020-11-20 17:10:00|17744.3|17742.8|17745.9|17744.4|17746.9|17745.4|17744.3|17742.8|1748
1605892500000|2020-11-20 17:15:00|17746.1|17744.6|17746.9|17745.4|17746.9|17745.4|17746.1|17744.6|733
1605892800000|2020-11-20 17:20:00|17748.7|17747.2|17750.7|17749.2|17750.7|17749.2|17748.7|17747.2|1366
1605893100000|2020-11-20 17:25:00|17751.3|17749.8|17750.7|17749.2|17751.7|17750.2|17750.7|17749.2|604
1605893400000|2020-11-20 17:30:00|17749.7|17748.2|17750.7|17749.2|17750.7|17749.2|17749.7|17748.2|1046
1605893700000|2020-11-20 17:35:00|17751.1|17748.6|17749.7|17748.2|17751.1|17749.2|17749.7|17748.2|438
1605894000000|2020-11-20 17:40:00|17750.5|17749|17750.7|17749.2|17750.7|17749.2|17748.7|17747.2|606
1605894300000|2020-11-20 17:45:00|17749.7|17748.2|17750.7|17749.2|17751.1|17749.2|17749.7|17747.8|744
1605894600000|2020-11-20 17:50:00|17749.7|17748.2|17749.7|17748.2|17750.7|17749.2|17749.7|17748.2|368
1605894900000|2020-11-20 17:55:00|17749.9|17748.4|17749.8|17748.3|17750.8|17749.3|17749.8|17748.3|469
1605895200000|2020-11-20 18:00:00|17750.8|17748.7|17751.8|17750.3|17751.8|17750.3|17749.8|17748.3|716
1605895500000|2020-11-20 18:05:00|17752.8|17751.3|17752.8|17751.3|17753.2|17751.3|17751.8|17750.3|704
1605895800000|2020-11-20 18:10:00|17751.8|17750.3|17752.8|17751.3|17753.4|17751.3|17751.8|17749.9|400
1605896100000|2020-11-20 18:15:00|17751.8|17750.3|17750.8|17749.3|17751.8|17750.3|17750.8|17749.3|248
1605896400000|2020-11-20 18:20:00|17749.8|17748.3|17750.8|17749.3|17750.8|17749.3|17749.8|17747.9|122
1605896700000|2020-11-20 18:25:00|17751.8|17750.3|17750.8|17749.3|17751.8|17750.3|17750.8|17749.3|398
1605897000000|2020-11-20 18:30:00|17751.8|17750.3|17751.8|17750.3|17752.2|17750.3|17750.8|17748.9|170
1605897300000|2020-11-20 18:35:00|17752.8|17751.3|17751.8|17750.3|17752.8|17751.3|17751.8|17750.3|134
1605897600000|2020-11-20 18:40:00|17752.8|17751.3|17752.8|17751.3|17752.8|17751.3|17751.8|17750.3|114
1605897900000|2020-11-20 18:45:00|17752|17750.5|17752.8|17751.3|17753.8|17752.3|17748.8|17747.3|1584
1605898200000|2020-11-20 18:50:00|17751.8|17750.3|17751.9|17750.4|17752.8|17751.3|17751.8|17749.9|227
1605898500000|2020-11-20 18:55:00|17752.9|17751.4|17752.9|17751.4|17753.9|17752.4|17751.9|17750.4|328
1605898800000|2020-11-20 19:00:00|17753.7|17752.2|17752.9|17751.4|17753.9|17752.2|17752.9|17751.4|226
1605899100000|2020-11-20 19:05:00|17752.5|17751|17751.9|17750.4|17753.3|17751.4|17751.9|17750|115
1605899400000|2020-11-20 19:10:00|17752.9|17751.4|17755.5|17754|17755.5|17754|17752.9|17751.4|297
1605899700000|2020-11-20 19:15:00|17755.3|17753.8|17755.3|17753.8|17756.3|17754.4|17755.3|17753.4|129
1605900000000|2020-11-20 19:20:00|17755.7|17754.2|17756.5|17755|17756.5|17755|17755.3|17753.8|507
1605900300000|2020-11-20 19:25:00|17757.7|17756.2|17757.9|17756.4|17758.5|17757|17757.7|17756|630
1605900600000|2020-11-20 19:30:00|17758.5|17757|17757.9|17756.4|17758.9|17757|17757.9|17756|228
1605900900000|2020-11-20 19:35:00|17756.9|17755.4|17757.9|17756.4|17757.9|17756.4|17756.9|17755.4|146
1605901200000|2020-11-20 19:40:00|17756.9|17755.4|17758.5|17756|17758.5|17756.4|17756.9|17755.4|153
1605901500000|2020-11-20 19:45:00|17757.9|17756.4|17756.5|17755|17758.5|17757|17756.5|17755|236
1605901800000|2020-11-20 19:50:00|17757|17755.5|17757|17755.5|17757.4|17755.5|17756|17754.1|138
1605902100000|2020-11-20 19:55:00|17758|17756.5|17758|17756.5|17759|17757|17757|17755.1|231
1605902400000|2020-11-20 20:00:00|17758.4|17755.5|17756|17754.5|17758.4|17756.5|17756|17754.1|378
1605902700000|2020-11-20 20:05:00|17755.2|17753.7|17757|17754.5|17757.4|17755.5|17755|17753.1|246
1605903000000|2020-11-20 20:10:00|17756.6|17755.1|17760|17758.5|17760|17758.5|17756.6|17755.1|473
1605903300000|2020-11-20 20:15:00|17760.2|17758.7|17762|17760.5|17762|17760.5|17760|17758.1|874
1605903600000|2020-11-20 20:20:00|17761|17759.5|17761|17759.5|17761|17759.5|17761|17759.5|272
1605903900000|2020-11-20 20:25:00|17760.2|17758.7|17759|17757.5|17761|17759.5|17759|17757.5|264
1605904200000|2020-11-20 20:30:00|17759.8|17758.3|17760|17758.5|17761|17759.3|17759.8|17758.3|171
1605904500000|2020-11-20 20:35:00|17761|17759.5|17761|17759.5|17761|17759.5|17760|17758.5|194
1605904800000|2020-11-20 20:40:00|17761.1|17759.6|17759.1|17757.6|17761.1|17759.6|17759.1|17757.6|272
1605905100000|2020-11-20 20:45:00|17759.9|17758.4|17760.1|17758.6|17761.1|17758.6|17759.1|17757.6|287
1605905400000|2020-11-20 20:50:00|17761.1|17759.6|17762.1|17760.6|17762.1|17760.6|17760.1|17758.2|443
1605905700000|2020-11-20 20:55:00|17763.1|17761.1|17762.5|17759|17764.3|17762.4|17760.1|17758.6|841
1606115100000|2020-11-23 07:05:00|17756.4|17754.9|17757.4|17755.9|17758.4|17756.9|17755.4|17753.9|1133
1606115400000|2020-11-23 07:10:00|17757.8|17756.3|17758.4|17756.9|17759.4|17757.9|17756.4|17754.9|952
1606115700000|2020-11-23 07:15:00|17757.8|17756.3|17753.8|17751.3|17757.8|17756.3|17752.8|17750.9|2424
1606116000000|2020-11-23 07:20:00|17753.4|17751.9|17755.4|17753.9|17756.4|17754.9|17752.8|17751.3|1183
1606116300000|2020-11-23 07:25:00|17755.9|17754.4|17754.4|17752.9|17755.9|17754.4|17751.6|17750.1|1122
1606116600000|2020-11-23 07:30:00|17755.4|17753.9|17755.4|17752.9|17756.9|17754.9|17754.4|17752.9|744
1606116900000|2020-11-23 07:35:00|17754.4|17753.9|17760.5|17759|17761.5|17760|17754.4|17753.9|922
1606117200000|2020-11-23 07:40:00|17761.5|17760|17762.5|17761|17762.5|17761|17760.5|17758.5|980
1606117500000|2020-11-23 07:45:00|17762.9|17760.4|17762.5|17761|17763.5|17762|17761.5|17760|2061
1606117800000|2020-11-23 07:50:00|17761.5|17760|17757.5|17756|17762.5|17761|17756.5|17755|2051
1606118100000|2020-11-23 07:55:00|17756.5|17755|17758.5|17757|17759.5|17758|17756.5|17755|1243
1606118400000|2020-11-23 08:00:00|17759.3|17757.8|17762.5|17761|17762.5|17761|17758.5|17757|3079
1606118700000|2020-11-23 08:05:00|17761.5|17760|17757.5|17756|17761.5|17760|17756.5|17755|2441
1606119000000|2020-11-23 08:10:00|17756.5|17755|17759.5|17758|17760.5|17759|17756.5|17754.6|2997
1606119300000|2020-11-23 08:15:00|17760.5|17759|17763.5|17762|17764.5|17763|17760.5|17758.6|3041
1606119600000|2020-11-23 08:20:00|17762.5|17761|17753.5|17752|17762.5|17761|17752.5|17751|4336
1606119900000|2020-11-23 08:25:00|17754.5|17753|17754.1|17752.6|17755.5|17754|17752.5|17751|1208
1606120200000|2020-11-23 08:30:00|17752.5|17751|17746.7|17745.2|17752.5|17751|17745.7|17744.2|5860
1606120500000|2020-11-23 08:35:00|17747.7|17746.2|17748.7|17747.2|17749.7|17748.2|17744.7|17743.2|2407
1606120800000|2020-11-23 08:40:00|17749.1|17747.6|17746.7|17745.2|17749.7|17748.2|17744.7|17743.2|1836
1606121100000|2020-11-23 08:45:00|17745.7|17744.2|17742.7|17741.2|17748.7|17747.2|17742.7|17740.8|2304
1606121400000|2020-11-23 08:50:00|17741.7|17740.2|17738.8|17737.3|17745.2|17743.3|17738.8|17737.3|4110
1606121700000|2020-11-23 08:55:00|17739.8|17738.3|17737.9|17736.4|17741.8|17740.3|17735.9|17734.4|4582
1606122000000|2020-11-23 09:00:00|17736.9|17735.4|17738.9|17737.4|17738.9|17737.4|17734.9|17733.4|3430
1606122300000|2020-11-23 09:05:00|17739.9|17738.4|17737.9|17736.4|17742.2|17740.3|17737.9|17736.4|3428
1606122600000|2020-11-23 09:10:00|17738.1|17736.6|17737|17735.5|17740.8|17739.3|17735.9|17734.4|3142
1606122900000|2020-11-23 09:15:00|17737.4|17735.9|17741.8|17740.3|17742.8|17741.3|17735|17733.5|4634
1606123200000|2020-11-23 09:20:00|17742.4|17739.9|17742.8|17741.3|17743.8|17742.3|17740.8|17738.9|3071
1606123500000|2020-11-23 09:25:00|17743.2|17741.7|17741.8|17740.3|17743.8|17742.3|17740.8|17739.3|2237
1606123800000|2020-11-23 09:30:00|17741.4|17738.9|17743.8|17742.3|17744.2|17742.3|17740.8|17738.9|2490
1606124100000|2020-11-23 09:35:00|17744.8|17743.3|17744.8|17743.3|17745.8|17744.3|17741.8|17740.3|1606
1606124400000|2020-11-23 09:40:00|17745.8|17744.3|17745.8|17744.3|17745.8|17744.3|17741.8|17740.3|2600
1606124700000|2020-11-23 09:45:00|17745.7|17744.2|17742.9|17741.4|17745.8|17744.3|17742.9|17741.4|2319
1606125000000|2020-11-23 09:50:00|17741.9|17740.4|17742.9|17741.4|17742.9|17741.4|17739.9|17738.4|1604
1606125300000|2020-11-23 09:55:00|17742.4|17740.9|17744.9|17743.4|17745.9|17744.4|17741.9|17740.4|1177
1606125600000|2020-11-23 10:00:00|17745|17743.5|17746.9|17745.4|17747.9|17746.4|17744.9|17743.4|1607
1606125900000|2020-11-23 10:05:00|17747.9|17746.4|17748.9|17747.4|17749.9|17748.4|17746.9|17745.4|2070
1606126200000|2020-11-23 10:10:00|17749.9|17748.4|17748.9|17747.4|17749.9|17748.4|17748.9|17747.4|444
1606126500000|2020-11-23 10:15:00|17749.1|17747.6|17749.9|17748.4|17749.9|17748.4|17748.9|17747.4|1369
1606126800000|2020-11-23 10:20:00|17750.3|17748.8|17750.3|17748.8|17750.9|17749.4|17749.9|17748.4|1533
1606127100000|2020-11-23 10:25:00|17749.3|17747.8|17749.9|17748.4|17749.9|17748.4|17749.3|17747.8|1170
1606127400000|2020-11-23 10:30:00|17750.3|17747.8|17748.9|17747.4|17750.3|17748.4|17747.9|17745.4|2314
1606127700000|2020-11-23 10:35:00|17747.9|17746.4|17747.9|17746.4|17748.9|17747.4|17747.9|17746|1895
1606128000000|2020-11-23 10:40:00|17747.4|17745.9|17751|17749.5|17751|17749.5|17746.9|17745.4|1917
1606128300000|2020-11-23 10:45:00|17750.1|17748.6|17746|17744.5|17750.4|17748.9|17745|17743.5|3134
1606128600000|2020-11-23 10:50:00|17745|17743.5|17741|17739.5|17745|17743.5|17741|17739.5|4696
1606128900000|2020-11-23 10:55:00|17740.6|17738.5|17738.1|17736.6|17741|17739.5|17736.1|17734.6|2771
1606129200000|2020-11-23 11:00:00|17739|17737.5|17742|17740.5|17742|17740.5|17737|17735.5|2936
1606129500000|2020-11-23 11:05:00|17742.6|17741.1|17742.6|17741.1|17744|17742.5|17741.6|17740.1|2509
1606129800000|2020-11-23 11:10:00|17742|17740.5|17744|17742.5|17745.6|17744.1|17742|17740.1|2764
1606130100000|2020-11-23 11:15:00|17743.2|17741.7|17741|17739.5|17744|17742.5|17741|17739.5|1706
1606130400000|2020-11-23 11:20:00|17742|17740.5|17743|17741.5|17744|17742.5|17741|17739.5|1726
1606130700000|2020-11-23 11:25:00|17744|17742.5|17745|17743.5|17746|17744.5|17744|17742.5|1225
1606131000000|2020-11-23 11:30:00|17746|17744.5|17744|17742.5|17747|17745.5|17743|17741.5|1535
1606131300000|2020-11-23 11:35:00|17743|17741.5|17742.1|17740.6|17743.1|17741.6|17740|17738.5|1962
1606131600000|2020-11-23 11:40:00|17741.1|17739.6|17745.1|17743.6|17745.1|17743.6|17741.1|17739.6|906
1606131900000|2020-11-23 11:45:00|17744.6|17743.1|17746.1|17744.6|17748.1|17746.6|17744.1|17742.6|2576
1606132200000|2020-11-23 11:50:00|17747.1|17744.2|17746.1|17744.6|17747.1|17744.6|17745.1|17743.6|866
1606132500000|2020-11-23 11:55:00|17746.5|17745|17745.1|17743.6|17747.1|17745.6|17745.1|17743.6|1640
1606132800000|2020-11-23 12:00:00|17744.1|17742.6|17742.1|17740.6|17745.1|17743.6|17741.1|17739.6|3489
1606133100000|2020-11-23 12:05:00|17743.1|17741.6|17741.1|17739.6|17744.1|17742.6|17741.1|17739.6|2043
1606133400000|2020-11-23 12:10:00|17740.1|17738.6|17740.1|17738.6|17742.1|17740.6|17740.1|17738.6|2147
1606133700000|2020-11-23 12:15:00|17741.1|17739.6|17736.1|17734.6|17741.1|17739.6|17735.1|17733.6|2394
1606134000000|2020-11-23 12:20:00|17735.1|17733.6|17730.3|17728.8|17736.1|17734.6|17729.3|17727.8|3612
1606134300000|2020-11-23 12:25:00|17731.3|17729.8|17726.5|17725|17732.3|17730.8|17726.5|17725|3420
1606134600000|2020-11-23 12:30:00|17725.5|17724|17725.5|17724|17728.5|17727|17725.5|17723.5|2992
1606134900000|2020-11-23 12:35:00|17726.5|17725|17728.5|17727|17728.5|17727|17725.5|17724|2352
1606135200000|2020-11-23 12:40:00|17727.5|17726|17726.5|17725|17729.5|17728|17726.5|17725|2309
1606135500000|2020-11-23 12:45:00|17725.5|17724|17728.5|17727|17728.5|17727|17724.9|17723|2336
1606135800000|2020-11-23 12:50:00|17729.5|17728|17731.3|17729.8|17732.1|17730.6|17728.5|17727|2871
1606136100000|2020-11-23 12:55:00|17731.5|17730|17731.4|17729.9|17732.3|17730.8|17730.4|17728.9|2370
1606136400000|2020-11-23 13:00:00|17731.2|17729.7|17732.4|17730.9|17733.4|17731.9|17730.4|17728.9|2069
1606136700000|2020-11-23 13:05:00|17731.4|17729.9|17731.4|17729.9|17732.4|17730.9|17729.4|17727.9|1590
1606137000000|2020-11-23 13:10:00|17732.4|17730.9|17731.4|17729.9|17733.4|17731.9|17731.4|17729.9|1493
1606137300000|2020-11-23 13:15:00|17730.4|17728.9|17733.4|17731.9|17734.4|17732.9|17730.4|17728.9|3045
1606137600000|2020-11-23 13:20:00|17732.4|17730.9|17735.4|17733.9|17735.4|17733.9|17732.4|17730.9|2290
1606137900000|2020-11-23 13:25:00|17734.4|17732.9|17735.4|17733.9|17735.6|17734.1|17733.4|17731.9|1407
1606138200000|2020-11-23 13:30:00|17734.4|17732.9|17734.4|17732.9|17735.4|17733.9|17732.4|17730.9|1117
1606138500000|2020-11-23 13:35:00|17735.4|17733.9|17732.4|17730.9|17735.4|17733.9|17732.4|17730.9|2230
1606138800000|2020-11-23 13:40:00|17733.4|17731.9|17735.4|17733.9|17745.4|17743.9|17731.4|17729.9|8328
1606139100000|2020-11-23 13:45:00|17736.4|17734.9|17733.4|17731.9|17736.9|17734.9|17732.4|17730.9|4008
1606139400000|2020-11-23 13:50:00|17732.4|17730.9|17735.5|17734|17738.5|17737|17731.4|17729.9|3178
1606139700000|2020-11-23 13:55:00|17734.5|17733|17733.5|17732|17735.9|17734|17731.5|17730|2187
1606140000000|2020-11-23 14:00:00|17732.5|17731|17737.5|17736|17738.5|17737|17732.5|17731|2247
1606140300000|2020-11-23 14:05:00|17736.5|17735|17736.5|17735|17738.5|17737|17736.5|17735|1810
1606140600000|2020-11-23 14:10:00|17736.9|17735.4|17739.5|17738|17740.9|17739|17736.9|17735.4|1636
1606140900000|2020-11-23 14:15:00|17740.5|17739|17744.5|17743|17744.5|17743|17739.5|17738|4980
1606141200000|2020-11-23 14:20:00|17745.3|17743.8|17743.9|17742.4|17746.3|17744.8|17742.9|17741.4|2103
1606141500000|2020-11-23 14:25:00|17744.9|17743.4|17745.4|17743.9|17745.4|17743.9|17742.9|17741.4|1417
1606141800000|2020-11-23 14:30:00|17744.4|17742.9|17745.4|17743.9|17746.8|17744.9|17743.4|17741.9|3313
1606142100000|2020-11-23 14:35:00|17746.4|17744.9|17744.4|17742.9|17746.4|17744.9|17742.4|17740.9|2891
1606142400000|2020-11-23 14:40:00|17743.8|17742.3|17745.4|17743.9|17746.4|17744.5|17743.4|17741.9|1660
1606142700000|2020-11-23 14:45:00|17744.8|17743.3|17738.6|17737.1|17744.9|17743.3|17737.6|17736.1|5029
1606143000000|2020-11-23 14:50:00|17739.6|17738.1|17742.4|17740.9|17743.4|17741.9|17737.4|17735.9|3136
1606143300000|2020-11-23 14:55:00|17743.4|17741.9|17739.4|17737.9|17743.4|17741.9|17739.4|17737.9|2812
1606143600000|2020-11-23 15:00:00|17740.4|17738.9|17741.4|17739.9|17741.8|17739.9|17738.4|17736.9|2239
1606143900000|2020-11-23 15:05:00|17742.4|17740.9|17742.4|17740.9|17744.4|17742.9|17742.4|17740.9|2535
1606144200000|2020-11-23 15:10:00|17742.6|17741.1|17738.4|17736.9|17743.9|17741.9|17738.4|17736.9|2061
1606144500000|2020-11-23 15:15:00|17738.6|17737.1|17737.6|17736.1|17739|17737.1|17734.6|17733.1|2365
1606144800000|2020-11-23 15:20:00|17736.6|17735.1|17737.6|17736.1|17740.9|17739.4|17736.6|17735.1|2004
1606145100000|2020-11-23 15:25:00|17738.6|17737.1|17743.5|17742|17743.5|17742|17738.6|17736.5|1672
1606145400000|2020-11-23 15:30:00|17742.5|17741|17742.5|17741|17743.9|17742|17739.5|17738|2324
1606145700000|2020-11-23 15:35:00|17742.6|17741.1|17742.5|17741|17744.5|17743|17740.5|17739|2503
1606146000000|2020-11-23 15:40:00|17743.5|17742|17745.5|17744|17745.9|17744.4|17742.5|17741|1726
1606146300000|2020-11-23 15:45:00|17745.1|17743.6|17743.5|17742|17746.5|17745|17742.5|17741|2436
1606146600000|2020-11-23 15:50:00|17742.5|17741|17734.7|17733.2|17742.5|17741|17733.7|17732.2|2858
1606146900000|2020-11-23 15:55:00|17733.7|17732.2|17735.1|17733.6|17736.7|17735.2|17733.7|17732.2|1853
1606147200000|2020-11-23 16:00:00|17733.7|17732.2|17734.7|17733.2|17737.5|17736|17733.7|17732.2|2286
1606147500000|2020-11-23 16:05:00|17735.7|17734.2|17736.7|17735.2|17737.1|17735.2|17733.7|17732.2|1846
1606147800000|2020-11-23 16:10:00|17735.7|17734.2|17741.5|17740|17741.5|17740|17735.7|17734.2|3374
1606148100000|2020-11-23 16:15:00|17740.5|17739|17742.6|17741.1|17743.6|17742.1|17740.5|17739|2771
1606148400000|2020-11-23 16:20:00|17743.6|17742.1|17742.6|17741.1|17743.6|17742.1|17742.6|17741.1|1652
1606148700000|2020-11-23 16:25:00|17741.7|17740.2|17743.6|17742.1|17743.6|17742.1|17741.7|17740.2|371
1606149000000|2020-11-23 16:30:00|17742.6|17741.1|17745.6|17744.1|17747|17745.1|17742.6|17741.1|1493
1606149300000|2020-11-23 16:35:00|17744.6|17743.1|17744.6|17743.1|17745.6|17744.1|17742.6|17741.1|3031
1606149600000|2020-11-23 16:40:00|17745.6|17744.1|17744.6|17743.1|17747.6|17746.1|17744.6|17743.1|2034
1606149900000|2020-11-23 16:45:00|17745.6|17744.1|17743.6|17742.1|17746.6|17745.1|17743.6|17742.1|1543
1606150200000|2020-11-23 16:50:00|17744.2|17742.7|17746.6|17745.1|17746.6|17745.1|17744.2|17742.7|833
1606150500000|2020-11-23 16:55:00|17745.6|17744.1|17746.2|17744.7|17747.6|17746.1|17745.6|17744.1|1816
1606150800000|2020-11-23 17:00:00|17746.4|17744.9|17746.2|17744.7|17746.6|17745.1|17746.2|17744.7|836
1606151100000|2020-11-23 17:05:00|17745.6|17744.1|17746.2|17744.7|17746.2|17744.7|17745.6|17744.1|954
1606151400000|2020-11-23 17:10:00|17745.6|17743.7|17744.7|17743.2|17746.2|17744.7|17743.7|17742.2|585
1606151700000|2020-11-23 17:15:00|17745.7|17743.6|17746.2|17744.7|17746.7|17744.7|17744.7|17743.2|413
1606152000000|2020-11-23 17:20:00|17748.1|17745.6|17746.7|17745.2|17748.1|17746.2|17746.7|17745.2|588
1606152300000|2020-11-23 17:25:00|17747.7|17746.2|17747.7|17746.2|17748.1|17746.2|17746.7|17744.8|787
1606152600000|2020-11-23 17:30:00|17748.7|17747.2|17749.7|17748.2|17750.1|17748.2|17748.7|17747.2|1011
1606152900000|2020-11-23 17:35:00|17750.5|17749|17749.7|17748.2|17750.5|17749|17749.7|17748.2|422
1606153200000|2020-11-23 17:40:00|17748.7|17747.2|17748.7|17747.2|17749.7|17748.2|17748.7|17746.8|412
1606153500000|2020-11-23 17:45:00|17749.7|17748.2|17748.7|17747.2|17749.7|17748.2|17748.7|17747.2|428
1606153800000|2020-11-23 17:50:00|17747.7|17746.2|17747.7|17746.2|17747.7|17746.2|17747.7|17746.2|759
1606154100000|2020-11-23 17:55:00|17748.2|17746.7|17747.7|17746.2|17748.2|17746.7|17747.7|17746.2|474
1606154400000|2020-11-23 18:00:00|17747.2|17745.7|17745.7|17744.2|17747.7|17746.2|17743.7|17742.2|947
1606154700000|2020-11-23 18:05:00|17745.3|17743.8|17743.8|17742.3|17745.7|17744.2|17743.7|17742.2|116
1606155000000|2020-11-23 18:10:00|17744.2|17742.7|17744.8|17743.3|17745.8|17744.3|17743.8|17742.3|504
1606155300000|2020-11-23 18:15:00|17745.8|17744.3|17745.8|17744.3|17746.2|17744.3|17744.8|17743.3|374
1606155600000|2020-11-23 18:20:00|17745.4|17743.9|17745.8|17744.3|17746.8|17745.3|17744.8|17743.3|228
1606155900000|2020-11-23 18:25:00|17745.9|17744.4|17745.8|17744.3|17747.8|17746.3|17745.8|17743.9|181
1606156200000|2020-11-23 18:30:00|17746.6|17745.1|17744.8|17743.3|17746.8|17745.3|17744.8|17743.3|216
1606156500000|2020-11-23 18:35:00|17745.8|17744.3|17745.8|17744.3|17746.8|17745.3|17745.8|17744.3|83
1606156800000|2020-11-23 18:40:00|17746|17744.5|17746.4|17743.9|17746.8|17745.3|17745.8|17743.9|179
1606157100000|2020-11-23 18:45:00|17746.8|17744.3|17744.8|17743.3|17746.8|17745.3|17744.8|17743.3|297
1606157400000|2020-11-23 18:50:00|17745.8|17744.3|17747.3|17744.8|17747.3|17745.3|17744.8|17743.3|194
1606157700000|2020-11-23 18:55:00|17746.8|17744.3|17746.8|17745.3|17746.8|17745.3|17745.8|17744.3|108
1606158000000|2020-11-23 19:00:00|17746.7|17745.2|17744.9|17743.4|17746.8|17745.3|17744.8|17742.9|149
1606158300000|2020-11-23 19:05:00|17745.9|17744.4|17745.9|17744.4|17746.3|17744.4|17744.9|17742.9|128
1606158600000|2020-11-23 19:10:00|17744.9|17743.4|17744.9|17743.4|17744.9|17743.4|17744.4|17742.4|46
1606158900000|2020-11-23 19:15:00|17745.9|17744.4|17744.9|17743.4|17745.9|17744.4|17744.9|17743|168
1606159200000|2020-11-23 19:20:00|17745.9||17744.9||17745.9||17744.9||32
1606159500000|2020-11-23 19:25:00|17745.5|17743|17743.9|17742.4|17745.9|17743.8|17743.9|17742.4|46
1606159800000|2020-11-23 19:30:00|17742.9|17741.4|17742.9|17741.4|17743.5|17741.4|17742.9|17741|256
1606160100000|2020-11-23 19:35:00|17743.5|17741|17742.9|17741.4|17743.5|17741.4|17742.9|17741|101
1606160400000|2020-11-23 19:40:00|17743.5|17741|17741.9|17740.4|17743.5|17742|17741.9|17740.4|163
1606160700000|2020-11-23 19:45:00|17742.9|17741.4|17743.5|17742|17743.9|17742|17741.9|17740.4|211
1606161000000|2020-11-23 19:50:00|17742.9|17741.4|17741.9|17740.4|17743.9|17742|17741.9|17740.4|197
1606161300000|2020-11-23 19:55:00|17740.9|17739.4|17739.5|17738|17741.4|17739.5|17739|17737.5|892
1606161600000|2020-11-23 20:00:00|17740|17738.5|17740|17738.5|17741.4|17739.5|17740|17738|324
1606161900000|2020-11-23 20:05:00|17739|17737.5|17739|17737.5|17739.4|17737.5|17737|17735.5|419
1606162200000|2020-11-23 20:10:00|17738.5|17737|17738|17736.5|17739|17737.5|17737.6|17736.1|256
1606162500000|2020-11-23 20:15:00|17737.6|17736.1|17739.1|17737.6|17739.1|17737.6|17737.1|17735.6|86
1606162800000|2020-11-23 20:20:00|17738.6|17737.1|17738.2|17736.7|17739.2|17737.7|17738.1|17736.6|67
1606163100000|2020-11-23 20:25:00|17738.3|17736.8|17738.2|17736.7|17739.2|17737.7|17738.2|17736.7|22
1606163400000|2020-11-23 20:30:00|17739.2|17737.1|17739.2|17737.7|17739.2|17737.7|17738.2|17736.2|132
1606163700000|2020-11-23 20:35:00|17740.2|17737.3|17742.2|17740.7|17742.3|17740.7|17739.2|17737.3|357
1606164000000|2020-11-23 20:40:00|17741.3|17739.8|17743|17741.5|17743.5|17741.5|17741.2|17739.7|107
1606164300000|2020-11-23 20:45:00|17742|17740.5|17743.6|17742.1|17743.6|17742.1|17742|17740.5|106
1606164600000|2020-11-23 20:50:00|17744|17741.5|17743.1|17741.6|17744|17742.1|17742.1|17740.6|214
1606164900000|2020-11-23 20:55:00|17742.6|17740.6|17743.8|17742.3|17744.2|17742.3|17742.1|17740.1|589
1606201500000|2020-11-24 07:05:00|17721.5|17720|17724.5|17723|17725.5|17724|17721.5|17720|1033
1606201800000|2020-11-24 07:10:00|17723.5|17722|17721.5|17720|17723.5|17722|17720.5|17719|794
1606202100000|2020-11-24 07:15:00|17722.5|17721|17721.5|17720|17723.5|17722|17721.1|17719.6|1240
1606202400000|2020-11-24 07:20:00|17720.5|17719|17722.5|17721|17723.9|17722.4|17720.5|17719|1042
1606202700000|2020-11-24 07:25:00|17722.9|17720|17725.5|17724|17725.9|17724|17722.9|17720|772
1606203000000|2020-11-24 07:30:00|17725.3|17723.8|17725.5|17724|17726.5|17725|17723.5|17722|1279
1606203300000|2020-11-24 07:35:00|17726.5|17725|17723.5|17722|17726.5|17725|17721.5|17720|1497
1606203600000|2020-11-24 07:40:00|17724.5|17723|17726.5|17725|17726.5|17725|17724.4|17722.9|1124
1606203900000|2020-11-24 07:45:00|17726.7|17725.2|17731.4|17729.9|17731.4|17729.9|17726.7|17725.2|1995
1606204200000|2020-11-24 07:50:00|17730.5|17729|17732.4|17730.9|17732.4|17730.9|17729.4|17727.9|1059
1606204500000|2020-11-24 07:55:00|17732.5|17731|17733|17731.5|17734.4|17732.9|17732.5|17731|1539
1606204800000|2020-11-24 08:00:00|17733.4|17731.9|17731.4|17729.9|17733.4|17731.9|17727.4|17725.9|4069
1606205100000|2020-11-24 08:05:00|17730.8|17728.9|17733.4|17730.9|17733.8|17731.9|17730|17728.5|1577
1606205400000|2020-11-24 08:10:00|17732.4|17731.9|17727.4|17725.9|17733.4|17731.9|17727.4|17725.9|1282
1606205700000|2020-11-24 08:15:00|17725.6|17724.1|17728.4|17726.9|17729.4|17727.9|17723.6|17722.1|3033
1606206000000|2020-11-24 08:20:00|17728.6|17727.1|17727|17725.5|17729|17727.5|17724.6|17723.1|1188
1606206300000|2020-11-24 08:25:00|17728|17726.5|17723.6|17722.1|17729|17727.5|17723|17721.5|4030
1606206600000|2020-11-24 08:30:00|17724.6|17723.1|17724.6|17723.1|17728|17726.5|17724.6|17723.1|1885
1606206900000|2020-11-24 08:35:00|17725.6|17724.1|17726.6|17725.1|17727.6|17726.1|17723|17721.1|2695
1606207200000|2020-11-24 08:40:00|17725.6|17724.1|17727.6|17726.1|17728.6|17727.1|17725.6|17724.1|3118
1606207500000|2020-11-24 08:45:00|17728.6|17727.1|17731.6|17730.1|17731.6|17730.1|17728.6|17727.1|1723
1606207800000|2020-11-24 08:50:00|17730.6|17729.1|17733.5|17732|17734.5|17733|17730.6|17729.1|1887
1606208100000|2020-11-24 08:55:00|17732.5|17731|17734.5|17733|17734.5|17733|17732.5|17731|1667
1606208400000|2020-11-24 09:00:00|17734.1|17732.6|17731.5|17730|17736.5|17735|17731.5|17730|2838
1606208700000|2020-11-24 09:05:00|17732.5|17731|17732.5|17731|17732.5|17731|17730.5|17729|2494
1606209000000|2020-11-24 09:10:00|17733.5|17732|17734.5|17733|17734.5|17733|17732.1|17730.6|2335
1606209300000|2020-11-24 09:15:00|17733.5|17732|17735.5|17734|17735.5|17734|17733.5|17732|2019
1606209600000|2020-11-24 09:20:00|17736.5|17735|17735.6|17734.1|17736.6|17735.1|17734.5|17733|2242
1606209900000|2020-11-24 09:25:00|17736|17734.5|17738.1|17736.6|17740.1|17738.6|17735.6|17734.1|2241
1606210200000|2020-11-24 09:30:00|17739.6|17738.1|17739.6|17738.1|17740.6|17739.1|17738.6|17737.1|3148
1606210500000|2020-11-24 09:35:00|17739.1|17737.6|17740.6|17739.1|17741.6|17740.1|17738.6|17737.1|3111
1606210800000|2020-11-24 09:40:00|17739.6|17738.1|17740.6|17739.1|17741.6|17740.1|17739.6|17737.7|1878
1606211100000|2020-11-24 09:45:00|17741|17739.5|17744.6|17743.1|17745.6|17744.1|17740.6|17739.1|2479
1606211400000|2020-11-24 09:50:00|17743.6|17742.1|17743.6|17742.1|17743.6|17742.1|17742.6|17741.1|1226
1606211700000|2020-11-24 09:55:00|17742.6|17741.1|17741.6|17740.1|17743.6|17742.1|17740.6|17739.1|2128
1606212000000|2020-11-24 10:00:00|17740.6|17739.1|17738.6|17737.1|17740.6|17739.1|17738.6|17737.1|1679
1606212300000|2020-11-24 10:05:00|17739.6|17738.1|17739.6|17738.1|17740.6|17739.1|17737.6|17736.1|1441
1606212600000|2020-11-24 10:10:00|17739.2|17737.7|17737.6|17736.1|17739.6|17738.1|17737.6|17736.1|2006
1606212900000|2020-11-24 10:15:00|17736.6|17735.1|17735.7|17734.2|17736.7|17735.2|17735.6|17734.1|1505
1606213200000|2020-11-24 10:20:00|17735.2|17733.7|17736.7|17735.2|17736.7|17735.2|17734.7|17733.2|1411
1606213500000|2020-11-24 10:25:00|17735.7|17734.2|17734.7|17733.2|17736.7|17735.2|17734.7|17733.2|1740
1606213800000|2020-11-24 10:30:00|17735.2|17733.7|17732.7|17731.2|17735.7|17734.2|17732.7|17731.2|2232
1606214100000|2020-11-24 10:35:00|17731.7|17730.2|17733.7|17732.2|17734.7|17733.2|17730.7|17729.2|1967
1606214400000|2020-11-24 10:40:00|17733.5|17732|17734.7|17733.2|17734.7|17733.2|17732.7|17731.2|866
1606214700000|2020-11-24 10:45:00|17733.7|17732.2|17734.7|17733.2|17734.7|17733.2|17732.7|17731.2|1071
1606215000000|2020-11-24 10:50:00|17735.7|17734.2|17733.7|17732.2|17735.7|17734.2|17732.7|17731.2|1382
1606215300000|2020-11-24 10:55:00|17734.7|17733.2|17729.7|17728.2|17734.7|17733.2|17729.7|17728.2|1901
1606215600000|2020-11-24 11:00:00|17730.7|17729.2|17731.7|17730.2|17732.7|17731.2|17729.7|17728.2|3050
1606215900000|2020-11-24 11:05:00|17731.3|17729.8|17731.7|17730.2|17732.7|17731.2|17730.7|17729.2|4017
1606216200000|2020-11-24 11:10:00|17732.7|17731.2|17734.8|17733.3|17735.8|17734.3|17731.7|17730.2|2857
1606216500000|2020-11-24 11:15:00|17735.3|17733.8|17735.3|17733.8|17735.8|17734.3|17735.3|17733.8|1289
1606216800000|2020-11-24 11:20:00|17734.8|17733.3|17731.8|17730.3|17734.8|17733.3|17730.8|17729.3|1724
1606217100000|2020-11-24 11:25:00|17730.8|17729.3|17735.4|17733.9|17735.4|17733.9|17730.8|17729.3|2467
1606217400000|2020-11-24 11:30:00|17734.8|17733.3|17739.8|17738.3|17739.8|17738.3|17734.8|17733.3|2029
1606217700000|2020-11-24 11:35:00|17738.8|17737.3|17741.8|17740.3|17741.8|17740.3|17738.8|17737.3|1559
1606218000000|2020-11-24 11:40:00|17741.9|17740.4|17741.8|17740.3|17742.8|17741.3|17739.8|17738.3|2449
1606218300000|2020-11-24 11:45:00|17742.8|17741.3|17744.7|17743.2|17747.7|17746.2|17742.8|17741.3|3571
1606218600000|2020-11-24 11:50:00|17743.7|17742.2|17746.7|17745.2|17747.1|17745.2|17743.7|17742.2|3029
1606218900000|2020-11-24 11:55:00|17747.7|17746.2|17747.7|17746.2|17747.7|17746.2|17744.7|17743.2|2267
1606219200000|2020-11-24 12:00:00|17746.7|17745.2|17744.7|17743.2|17748.3|17746.2|17744.7|17743.2|1357
1606219500000|2020-11-24 12:05:00|17743.8|17742.3|17747.7|17746.2|17748.3|17746.8|17743.8|17742.3|1921
1606219800000|2020-11-24 12:10:00|17747.6|17746.1|17743.9|17742.4|17747.6|17746.1|17743.7|17742.2|1991
1606220100000|2020-11-24 12:15:00|17744.7|17743.2|17743.7|17742.2|17744.7|17743.2|17741.9|17740.4|1191
1606220400000|2020-11-24 12:20:00|17742.7|17741.2|17743.7|17742.2|17744.7|17743.2|17742.7|17741.2|1523
1606220700000|2020-11-24 12:25:00|17743.3|17741.8|17740.9|17739.4|17743.7|17742.2|17739.9|17738.4|2535
1606221000000|2020-11-24 12:30:00|17739.9|17738.4|17740.7|17739.2|17741.7|17740.2|17739.9|17738.4|1322
1606221300000|2020-11-24 12:35:00|17739.9|17738.4|17738.9|17737.4|17739.9|17738.4|17737.9|17736.4|1906
1606221600000|2020-11-24 12:40:00|17739.8|17738.3|17736.9|17735.4|17739.8|17738.3|17736.9|17735|1495
1606221900000|2020-11-24 12:45:00|17737.9|17736.4|17738.9|17737.4|17739.9|17738.4|17736.9|17735.4|1712
1606222200000|2020-11-24 12:50:00|17737.9|17736.4|17740.9|17739.4|17740.9|17739.4|17737.9|17736.4|1970
1606222500000|2020-11-24 12:55:00|17740.5|17739|17739.9|17738.4|17742.5|17741|17739.9|17738.4|2100
1606222800000|2020-11-24 13:00:00|17738.9|17737.4|17739|17737.5|17740.9|17739.4|17738.4|17736.9|1124
1606223100000|2020-11-24 13:05:00|17739.4|17737.9|17737|17735.5|17740|17738.5|17737|17735.5|1330
1606223400000|2020-11-24 13:10:00|17736.4|17734.9|17735|17733.5|17736.4|17734.9|17733|17731.5|2479
1606223700000|2020-11-24 13:15:00|17734.4|17732.9|17734.4|17732.9|17736.4|17734.9|17734.4|17732.5|1102
1606224000000|2020-11-24 13:20:00|17734.6|17733.1|17738|17736.5|17738|17736.5|17734.4|17732.5|1693
1606224300000|2020-11-24 13:25:00|17739|17737.5|17737.4|17735.9|17739|17737.5|17736.4|17734.9|1275
1606224600000|2020-11-24 13:30:00|17737|17735.5|17737.4|17735.9|17738.4|17736.9|17736.9|17735.4|1016
1606224900000|2020-11-24 13:35:00|17737|17735.5|17741.9|17740.4|17742.4|17740.9|17737|17735.5|1607
1606225200000|2020-11-24 13:40:00|17741.4|17739.9|17742.9|17741.4|17743.4|17741.9|17741.4|17739.9|1677
1606225500000|2020-11-24 13:45:00|17743.4|17741.9|17746.9|17745.4|17746.9|17745.4|17742.9|17741.4|2690
1606225800000|2020-11-24 13:50:00|17745.9|17744.4|17746.9|17745.4|17746.9|17745.4|17744.9|17743.4|2062
1606226100000|2020-11-24 13:55:00|17747.3|17745.8|17746.5|17745|17747.9|17746.4|17744.9|17743.4|2865
1606226400000|2020-11-24 14:00:00|17746.3|17744.8|17743.9|17742.4|17746.9|17745.4|17742.9|17741.4|1420
1606226700000|2020-11-24 14:05:00|17743.5|17742|17742.9|17741.4|17743.9|17742.4|17741.3|17739.8|2363
1606227000000|2020-11-24 14:10:00|17743.5|17742|17739.9|17738.4|17743.9|17742.4|17739.9|17738.4|2035
1606227300000|2020-11-24 14:15:00|17740.4|17738.9|17740.9|17739.4|17740.9|17739.4|17739.9|17738.4|1101
1606227600000|2020-11-24 14:20:00|17741.9|17740.4|17741.5|17740|17743.9|17742.4|17740.9|17739.4|1680
1606227900000|2020-11-24 14:25:00|17741.4|17739.9|17743.1|17741.6|17744.4|17742.5|17741.4|17739.9|2761
1606228200000|2020-11-24 14:30:00|17743.5|17742|17743.5|17742|17744.5|17743|17740.5|17739|3471
1606228500000|2020-11-24 14:35:00|17744|17742.5|17742.1|17740.6|17745|17743.5|17742.1|17740.6|2088
1606228800000|2020-11-24 14:40:00|17742.7|17741.2|17746.6|17745.1|17747|17745.5|17741.1|17739.6|2455
1606229100000|2020-11-24 14:45:00|17746.4|17744.9|17742.6|17741.1|17746.6|17745.1|17742.1|17740.6|2643
1606229400000|2020-11-24 14:50:00|17743|17741.5|17743|17741.5|17744|17742.5|17741.6|17740.1|2462
1606229700000|2020-11-24 14:55:00|17742.6|17741.1|17743.6|17742.1|17745|17743.5|17742|17740.5|937
1606230000000|2020-11-24 15:00:00|17744.2|17742.7|17743.2|17741.7|17746|17744.5|17742|17740.5|1893
1606230300000|2020-11-24 15:05:00|17743.6|17742.1|17740.6|17739.1|17744|17742.5|17740|17738.5|3471
1606230600000|2020-11-24 15:10:00|17741|17739.5|17739.6|17738.1|17741|17739.5|17738.6|17737.1|2278
1606230900000|2020-11-24 15:15:00|17739|17737.5|17741|17739.5|17742|17740.5|17738|17736.1|2173
1606231200000|2020-11-24 15:20:00|17740|17738.5|17738.1|17736.6|17742.6|17741.1|17737.6|17736.1|2482
1606231500000|2020-11-24 15:25:00|17738.2|17736.7|17735.2|17733.7|17738.2|17736.7|17732.2|17730.7|6865
1606231800000|2020-11-24 15:30:00|17734.8|17733.3|17733.2|17731.7|17735.2|17733.7|17733.2|17731.7|3233
1606232100000|2020-11-24 15:35:00|17732.6|17731.1|17730.8|17729.3|17732.6|17731.1|17730.2|17728.7|4159
1606232400000|2020-11-24 15:40:00|17730.2|17728.7|17733.2|17731.7|17735.2|17733.7|17730.2|17728.7|6857
1606232700000|2020-11-24 15:45:00|17732.8|17731.3|17731.2|17729.7|17734.7|17732.7|17731.2|17729.7|5605
1606233000000|2020-11-24 15:50:00|17730.8|17729.3|17732.3|17730.8|17733.7|17732.2|17730.8|17729.3|2802
1606233300000|2020-11-24 15:55:00|17731.8|17730.3|17730.8|17729.3|17731.8|17730.3|17730.7|17729.2|1848
1606233600000|2020-11-24 16:00:00|17731.3|17729.8|17728.3|17726.8|17732.3|17730.3|17727.3|17725.8|7557
1606233900000|2020-11-24 16:05:00|17727.4|17725.9|17727.3|17725.8|17730.3|17728.8|17727.3|17725.8|9855
1606234200000|2020-11-24 16:10:00|17726.7|17725.2|17729.3|17727.8|17729.3|17727.8|17725.7|17724.2|3259
1606234500000|2020-11-24 16:15:00|17728.7|17727.2|17726.3|17724.8|17729.3|17727.8|17726.3|17724.8|2131
1606234800000|2020-11-24 16:20:00|17725.9|17724.4|17726.7|17725.2|17727.3|17725.8|17725.7|17724.2|1908
1606235100000|2020-11-24 16:25:00|17725.3|17723.8|17724.3|17722.8|17725.3|17723.8|17723.9|17722.4|2098
1606235400000|2020-11-24 16:30:00|17723.9|17722.4|17726.3|17724.8|17726.3|17724.8|17722.9|17721.4|3437
1606235700000|2020-11-24 16:35:00|17726.9|17725.4|17725.3|17723.8|17727.3|17725.8|17724.9|17723.4|927
1606236000000|2020-11-24 16:40:00|17725.9|17724.4|17725.3|17723.8|17725.9|17724.4|17724.9|17723.4|1643
1606236300000|2020-11-24 16:45:00|17725.4|17723.9|17724.4|17722.9|17726.4|17724.9|17724.4|17722.9|1820
1606236600000|2020-11-24 16:50:00|17725.4|17723.9|17721.9|17720.4|17725.4|17723.9|17721.9|17720.4|1319
1606236900000|2020-11-24 16:55:00|17720.5|17719|17718.5|17717|17720.5|17719|17716.9|17715.4|2460
1606237200000|2020-11-24 17:00:00|17717.5|17716|17720.5|17719|17720.5|17719|17717.5|17716|1210
1606237500000|2020-11-24 17:05:00|17720|17718.5|17716.1|17714.6|17721|17719|17715.5|17713.5|1002
1606237800000|2020-11-24 17:10:00|17716|17714.5|17715.5|17714|17717|17715.5|17715.5|17714|1427
1606238100000|2020-11-24 17:15:00|17714.5|17713|17716.6|17715.1|17716.6|17715.1|17714.5|17713|706
1606238400000|2020-11-24 17:20:00|17716|17714.5|17718.6|17717.1|17719|17717.1|17716|17714.5|1779
1606238700000|2020-11-24 17:25:00|17719|17717.5|17721|17719.5|17722|17720.1|17718.6|17717.1|900
1606239000000|2020-11-24 17:30:00|||||||||426
1606239300000|2020-11-24 17:35:00|17721.6|17720.1|17723|17721.5|17723|17721.5|17721|17719.5|933
1606239600000|2020-11-24 17:40:00|17722.6|17721.1|17722.6|17721.1|17722.6|17721.1|17721.6|17720.1|1329
1606239900000|2020-11-24 17:45:00|17722.2|17720.7|17719.6|17718.1|17722.6|17721.1|17719.6|17718.1|1724
1606240200000|2020-11-24 17:50:00|17720|17718.5|17719.6|17718.1|17720.6|17718.7|17719.6|17717.7|433
1606240500000|2020-11-24 17:55:00|17719|17717.5|17717.6|17716.1|17719.2|17717.7|17716.6|17714.7|1079
1606240800000|2020-11-24 18:00:00|17718.6|17717.1|17720.6|17719.1|17720.6|17719.1|17718.6|17717.1|530
1606241100000|2020-11-24 18:05:00|17719.6|17718.1|17721.6|17720.1|17722.2|17720.7|17719.6|17717.7|991
1606241400000|2020-11-24 18:10:00|17720.6|17719.1|17719.7|17718.2|17721.6|17719.7|17719.6|17718.1|507
1606241700000|2020-11-24 18:15:00|17720.2|17718.7|17723.2|17721.7|17723.2|17721.7|17720.2|17718.7|669
1606242000000|2020-11-24 18:20:00|17722.8|17721.3|17725.7|17724.2|17725.7|17724.2|17722.8|17720.7|725
1606242300000|2020-11-24 18:25:00|17725.8|17724.3|17725.7|17724.2|17727.7|17726.2|17725.7|17723.7|648
1606242600000|2020-11-24 18:30:00|17726.3|17723.8|17725.7|17724.2|17726.7|17725.2|17725.7|17723.8|376
1606242900000|2020-11-24 18:35:00|17726.7|17724.8|17726.7|17725.2|17727.7|17726.2|17725.7|17723.8|284
1606243200000|2020-11-24 18:40:00|17725.7|17724.2|17725.7|17724.2|17726.7|17725.2|17725.7|17724.2|193
1606243500000|2020-11-24 18:45:00|17726.7|17725.2|17725.7|17724.2|17726.7|17725.2|17725.7|17724.2|123
1606243800000|2020-11-24 18:50:00|17726.3|17724.8|17725.7|17724.2|17726.3|17724.8|17725.7|17723.8|208
1606244100000|2020-11-24 18:55:00|17724.7|17723.2|17726.3|17723.8|17726.3|17724.8|17724.7|17723.2|243
1606244400000|2020-11-24 19:00:00|17725.7|17724.2|17724.7|17723.2|17727.2|17725.2|17724.7|17723.2|253
1606244700000|2020-11-24 19:05:00|17725.7|17724.2|17723.8|17722.3|17725.7|17724.2|17723.7|17722.2|239
1606245000000|2020-11-24 19:10:00|17724.3|17722.8|17723.8|17722.3|17724.8|17723.3|17723.8|17721.8|31
1606245300000|2020-11-24 19:15:00|17724.8|17723.3|17724.8|17723.3|17724.8|17723.3|17723.8|17722.3|53
1606245600000|2020-11-24 19:20:00|17724.3|17722.8|17723.8|17722.3|17724.3|17722.8|17722.8|17721.3|381
1606245900000|2020-11-24 19:25:00|17722.8|17721.3|17724.8|17723.3|17725.2|17723.3|17722.8|17721.3|406
1606246200000|2020-11-24 19:30:00|17723.8|17722.3|17723.8|17722.3|17723.8|17723.3|17723.8|17722.3|66
1606246500000|2020-11-24 19:35:00|17723.4|17721.9|17723.8|17722.3|17723.8|17722.3|17722.8|17721.3|258
1606246800000|2020-11-24 19:40:00|17722.8|17721.3|17722.8|17721.3|17722.8|17722.3|17721.8|17720.3|65
1606247100000|2020-11-24 19:45:00|17721.8|17720.3|17720.4|17718.9|17722.8|17721.3|17719.8|17718.3|513
1606247400000|2020-11-24 19:50:00|17720.3|17718.8|17719.4|17717.9|17720.4|17718.9|17718.8|17717.3|458
1606247700000|2020-11-24 19:55:00|17719|17717.5|17719.8|17718.3|17719.8|17718.3|17718.4|17716.9|341
1606248000000|2020-11-24 20:00:00|17718.8|17717.3|17716.8|17715.3|17719.8|17717.9|17716.8|17714.9|649
1606248300000|2020-11-24 20:05:00|17716.9|17715.4|17715.9|17714.4|17717.4|17715.9|17715.9|17714.4|104
1606248600000|2020-11-24 20:10:00|17715.4|17713.9|17715.4|17712.9|17716.4|17714.4|17714.9|17712.9|596
1606248900000|2020-11-24 20:15:00|17714.9|17713.4|17714|17712.5|17715.4|17713.4|17713.4|17711.5|343
1606249200000|2020-11-24 20:20:00|17714.4|17711.9|17713.6|17712.1|17714.4|17712.5|17713|17711.1|364
1606249500000|2020-11-24 20:25:00|17713|17711.5|17714.6|17713.1|17714.6|17713.1|17713|17711.5|150
1606249800000|2020-11-24 20:30:00|17715|17713.5|17715|17713.5|17715|17713.5|17714|17712.1|50
1606250100000|2020-11-24 20:35:00|17714.2|17712.7|17715.1|17713.6|17715.1|17713.6|17714|17712.5|101
1606250400000|2020-11-24 20:40:00|17714.1|17712.6|17715.1|17713.6|17715.6|17714.1|17714.1|17712.1|184
1606250700000|2020-11-24 20:45:00|17715.5|17714|17715.1|17713.6|17715.6|17714.1|17715.1|17713.6|145
1606251000000|2020-11-24 20:50:00|17715.2|17713.7|17715.7|17714.2|17715.7|17714.2|17715.1|17713.1|321
1606251300000|2020-11-24 20:55:00|17715.1|17713.6|17714.1|17712.6|17715.5|17713.6|17713.1|17711.6|343
1606287900000|2020-11-25 07:05:00|17712.2|17710.7|17712.2|17710.7|17714.2|17712.7|17711.6|17709.7|923
1606288200000|2020-11-25 07:10:00|17711.2|17709.7|17710.2|17708.7|17713.2|17711.7|17709.2|17707.7|1000
1606288500000|2020-11-25 07:15:00|17709.2|17707.7|17715.2|17713.7|17715.8|17714.3|17708.6|17707.1|2772
1606288800000|2020-11-25 07:20:00|17715.8|17714.3|17713.6|17712.1|17716.2|17714.7|17712.2|17710.7|3352
1606289100000|2020-11-25 07:25:00|17714.1|17712.6|17716.2|17714.7|17716.2|17714.7|17714.1|17712.6|912
1606289400000|2020-11-25 07:30:00|17717.1|17715.6|17717.1|17715.6|17718.1|17716.6|17716.1|17714.6|1119
1606289700000|2020-11-25 07:35:00|17717.5|17716|17719.1|17717.6|17720.1|17718.6|17717.1|17715.6|1149
1606290000000|2020-11-25 07:40:00|17720.1|17718.6|17721.1|17719.6|17721.1|17719.6|17719.1|17717.6|707
1606290300000|2020-11-25 07:45:00|17720.7|17718.2|17721.1|17719.6|17722.1|17720.6|17720.1|17718.2|2099
1606290600000|2020-11-25 07:50:00|17720.3|17718.8|17717.1|17715.6|17721.1|17719.6|17717.1|17715.6|1839
1606290900000|2020-11-25 07:55:00|17716.3|17714.6|17715.1|17713.6|17716.3|17715.6|17715.1|17713.6|1012
1606291200000|2020-11-25 08:00:00|17716.1|17714.6|17714.3|17712.8|17719.1|17717.6|17714.3|17712.8|2874
1606291500000|2020-11-25 08:05:00|17713.3|17711.8|17707.3|17705.8|17714.3|17711.8|17702.3|17700.8|5866
1606291800000|2020-11-25 08:10:00|17706.3|17704.8|17705.3|17703.8|17706.3|17704.8|17702.3|17700.8|3091
1606292100000|2020-11-25 08:15:00|17706.3|17704.8|17711.3|17709.8|17713.3|17711.8|17705.3|17703.8|2714
1606292400000|2020-11-25 08:20:00|17711.9|17710.4|17710.3|17708.8|17714.7|17712.8|17709.9|17708.4|2504
1606292700000|2020-11-25 08:25:00|17711.3|17709.8|17708.3|17706.8|17712.3|17710.8|17707.3|17705.8|1654
1606293000000|2020-11-25 08:30:00|17709.3|17707.8|17713.3|17711.8|17714.3|17712.8|17708.3|17706.8|1792
1606293300000|2020-11-25 08:35:00|17713.9|17712.4|17715.8|17714.3|17715.8|17714.3|17713.3|17711.8|1744
1606293600000|2020-11-25 08:40:00|17716.2|17714.7|17725.8|17724.3|17725.8|17724.3|17715.2|17713.7|4022
1606293900000|2020-11-25 08:45:00|17726.2|17724.7|17726.2|17724.7|17727.2|17725.7|17724.2|17722.7|3690
1606294200000|2020-11-25 08:50:00|17727.2|17725.7|17726.2|17724.7|17727.8|17726.3|17724.2|17722.7|3276
1606294500000|2020-11-25 08:55:00|17727.2|17725.7|17725.2|17723.7|17727.8|17726.3|17724.2|17722.7|2577
1606294800000|2020-11-25 09:00:00|17724.2|17722.7|17725.7|17724.2|17725.7|17724.2|17723.2|17721.7|2349
1606295100000|2020-11-25 09:05:00|17725.2|17723.7|17727.1|17725.6|17727.1|17725.6|17725.1|17723.6|1946
1606295400000|2020-11-25 09:10:00|17727|17725.5|17727.7|17726.2|17727.7|17726.2|17726.1|17724.6|2224
1606295700000|2020-11-25 09:15:00|17727.1|17725.6|17727.1|17725.6|17727.7|17726.2|17725.1|17723.6|1640
1606296000000|2020-11-25 09:20:00|17727.6|17725.1|17731.1|17729.6|17731.7|17730.2|17726.1|17724.6|14224
1606296300000|2020-11-25 09:25:00|17731.6|17730.1|17735.2|17733.7|17735.2|17733.7|17731.1|17729.6|3026
1606296600000|2020-11-25 09:30:00|17736.2|17734.7|17737.2|17735.7|17738.2|17736.7|17735.2|17733.7|3890
1606296900000|2020-11-25 09:35:00|17737.7|17736.2|17738.7|17737.2|17739.2|17737.7|17737.2|17735.7|1937
1606297200000|2020-11-25 09:40:00|17739.2|17737.7|17736.2|17734.7|17739.6|17738.1|17735.2|17733.7|3813
1606297500000|2020-11-25 09:45:00|17737.2|17735.7|17737.8|17736.3|17739.2|17737.7|17736.2|17734.7|2142
1606297800000|2020-11-25 09:50:00|17738.2|17736.7|17739.2|17737.7|17739.2|17737.7|17736.2|17734.7|2502
1606298100000|2020-11-25 09:55:00|17738.2|17736.7|17735.2|17733.7|17739.2|17737.7|17735.2|17733.7|1493
1606298400000|2020-11-25 10:00:00|17736.2|17734.7|17737.2|17735.7|17738.2|17736.7|17734.2|17732.7|2111
1606298700000|2020-11-25 10:05:00|17738.2|17736.7|17737.2|17735.7|17739.2|17737.7|17737.2|17735.7|2874
1606299000000|2020-11-25 10:10:00|17736.2|17734.7|17738.2|17735.7|17738.2|17736.7|17735.2|17733.7|1364
1606299300000|2020-11-25 10:15:00|17737.2|17736.7|17735.2|17733.7|17738.2|17736.7|17735.2|17733.7|2190
1606299600000|2020-11-25 10:20:00|17735.4|17733.9|17737.3|17735.8|17738.2|17736.7|17735.2|17733.7|1544
1606299900000|2020-11-25 10:25:00|17738.3|17736.8|17740.1|17738.6|17740.7|17739.2|17737.3|17735.3|1660
1606300200000|2020-11-25 10:30:00|17739.7|17738.2|17740.6|17739.1|17741.1|17739.6|17739.7|17738.2|2097
1606300500000|2020-11-25 10:35:00|17740.1|17738.6|17740.1|17738.6|17742.1|17740.6|17739.6|17738.1|2157
1606300800000|2020-11-25 10:40:00|17740.7|17739.2|17745.1|17743.6|17745.1|17743.6|17740.1|17738.6|2500
1606301100000|2020-11-25 10:45:00|17744.6|17743.1|17742.2|17740.7|17744.6|17743.1|17742.1|17740.6|2727
1606301400000|2020-11-25 10:50:00|17743.2|17741.7|17744.2|17742.7|17747.3|17745.8|17743.2|17741.7|3607
1606301700000|2020-11-25 10:55:00|17743.2|17741.7|17746.2|17744.7|17748.2|17746.7|17742.2|17740.7|1410
1606302000000|2020-11-25 11:00:00|17746.6|17745.1|17747.6|17746.1|17749|17747.5|17745.2|17743.7|3193
1606302300000|2020-11-25 11:05:00|17747|17745.5|17749.1|17747.6|17750|17748.5|17747|17745.5|2115
1606302600000|2020-11-25 11:10:00|17749.5|17748|17748.1|17746.6|17751.1|17749.6|17748.1|17746.6|4568
1606302900000|2020-11-25 11:15:00|17748.2|17746.7|17745.2|17743.7|17749.1|17747.6|17744.2|17742.3|2256
1606303200000|2020-11-25 11:20:00|17744.2|17742.7|17744.2|17742.7|17745.2|17743.7|17741.2|17739.7|4303
1606303500000|2020-11-25 11:25:00|17745.2|17743.7|17746.2|17744.7|17747.2|17745.7|17745.2|17743.7|1521
1606303800000|2020-11-25 11:30:00|17747.2|17745.7|17744.2|17742.7|17749.2|17747.7|17743.2|17741.7|1641
1606304100000|2020-11-25 11:35:00|17743.8|17742.3|17746.2|17744.7|17746.2|17744.7|17743.2|17741.7|2301
1606304400000|2020-11-25 11:40:00|17746.8|17745.3|17744.3|17742.8|17747.3|17745.8|17744.3|17742.8|831
1606304700000|2020-11-25 11:45:00|17745.3|17743.8|17744.3|17742.8|17746.3|17744.8|17743.3|17741.8|733
1606305000000|2020-11-25 11:50:00|17743.8|17742.3|17743.3|17741.8|17744.3|17742.8|17742.3|17740.3|855
1606305300000|2020-11-25 11:55:00|17742.3|17740.8|17743.3|17741.8|17745.3|17743.8|17742.3|17740.8|3813
1606305600000|2020-11-25 12:00:00|17742.3|17740.8|17744.3|17742.8|17745.3|17743.8|17741.3|17739.8|1931
1606305900000|2020-11-25 12:05:00|17743.3|17741.8|17742.3|17740.8|17744.3|17742.8|17741.3|17739.8|1279
1606306200000|2020-11-25 12:10:00|17741.3|17739.8|17742.3|17740.8|17743.3|17741.8|17740.3|17737.8|1242
1606306500000|2020-11-25 12:15:00|17741.3|17739.8|17741.3|17739.8|17743.3|17741.8|17741.3|17739.8|1173
1606306800000|2020-11-25 12:20:00|17742.3|17740.8|17742.3|17740.8|17742.3|17740.8|17738.3|17736.8|2403
1606307100000|2020-11-25 12:25:00|17743.3|17741.8|17740.3|17738.8|17743.3|17741.8|17740.3|17738.8|2073
1606307400000|2020-11-25 12:30:00|17741.3|17739.8|17739.3|17737.8|17741.3|17739.8|17738.3|17736.4|1678
1606307700000|2020-11-25 12:35:00|17738.3|17736.8|17737.4|17735.9|17739.4|17737.9|17736.4|17734.9|2992
1606308000000|2020-11-25 12:40:00|17738.4|17736.9|17739.4|17737.9|17739.4|17737.9|17738.4|17736.9|1228
1606308300000|2020-11-25 12:45:00|17738.4|17736.9|17740.4|17738.9|17740.4|17738.9|17738.4|17736.9|1160
1606308600000|2020-11-25 12:50:00|17739.4|17737.9|17736.4|17734.9|17739.4|17737.9|17735.4|17733.9|940
1606308900000|2020-11-25 12:55:00|17735.4|17733.9|17736.4|17734.9|17736.4|17734.9|17735.4|17733.9|733
1606309200000|2020-11-25 13:00:00|17735.8|17734.3|17735.4|17733.9|17737.4|17735.9|17734.8|17733.3|2312
1606309500000|2020-11-25 13:05:00|17736|17734.5|17737.4|17735.9|17737.4|17735.9|17736|17734.5|1619
1606309800000|2020-11-25 13:10:00|17737|17735.5|17737.4|17735.9|17738.4|17736.9|17735.4|17733.9|1890
1606310100000|2020-11-25 13:15:00|17737|17735.5|17737|17735.5|17737.4|17735.9|17734.4|17732.9|2306
1606310400000|2020-11-25 13:20:00|17737.4|17735.9|17735.4|17733.9|17737.4|17735.9|17732|17730.5|8194
1606310700000|2020-11-25 13:25:00|17735|17733.5|17734.4|17732.9|17736|17734.5|17734.4|17732.9|1557
1606311000000|2020-11-25 13:30:00|17735.4|17733.9|17738.5|17737|17738.5|17737|17734.4|17732.9|3141
1606311300000|2020-11-25 13:35:00|17737.9|17736.4|17740.5|17739|17740.9|17739.4|17735.9|17734.4|1934
1606311600000|2020-11-25 13:40:00|17739.9|17738.4|17744.5|17743|17744.5|17743|17739.9|17738.4|2318
1606311900000|2020-11-25 13:45:00|17743.9|17742.4|17742.1|17740.6|17745.5|17744|17741.5|17740|3062
1606312200000|2020-11-25 13:50:00|17742.5|17741|17744.5|17743|17744.5|17743|17740.5|17739|2190
1606312500000|2020-11-25 13:55:00|17743.9|17742.4|17739.5|17738|17743.9|17742.4|17739.5|17738|1053
1606312800000|2020-11-25 14:00:00|17738.9|17737.4|17735.5|17734|17740.5|17739|17735.4|17733.9|2914
1606313100000|2020-11-25 14:05:00|17735.9|17734.4|17728.9|17727.4|17736.5|17735|17728.9|17727.4|2900
1606313400000|2020-11-25 14:10:00|17729|17727.5|17729.5|17727|17731.1|17729.6|17728|17726.5|3208
1606313700000|2020-11-25 14:15:00|17729.1|17727.6|17730.5|17729|17731.5|17730|17728.5|17727|1788
1606314000000|2020-11-25 14:20:00|17731.1|17729.6|17736|17734.5|17736.5|17735|17731.1|17729.6|3244
1606314300000|2020-11-25 14:25:00|17735.5|17734|17739.6|17738.1|17739.6|17738.1|17735.5|17734|1942
1606314600000|2020-11-25 14:30:00|17740.1|17738.6|17744.4|17742.9|17744.4|17742.9|17739.6|17738.1|2728
1606314900000|2020-11-25 14:35:00|17744|17742.5|17743|17741.5|17744|17742.5|17741.6|17740.1|2661
1606315200000|2020-11-25 14:40:00|17743.1|17741.6|17740.6|17739.1|17743.6|17742.1|17739.6|17738.1|1300
1606315500000|2020-11-25 14:45:00|17741.6|17740.1|17745.6|17744.1|17746.6|17745.1|17741.6|17740.1|1060
1606315800000|2020-11-25 14:50:00|17745|17743.5|17747|17745.5|17748|17746.1|17743.6|17742.1|3832
1606316100000|2020-11-25 14:55:00|17746.6|17745.1|17742.6|17741.1|17746.6|17745.1|17742.6|17741.1|3236
1606316400000|2020-11-25 15:00:00|17742.5|17741|17746.6|17745.1|17747.2|17745.7|17742.2|17740.7|4559
1606316700000|2020-11-25 15:05:00|17746|17744.5|17744.5|17743|17748.5|17747|17743.5|17742|2642
1606317000000|2020-11-25 15:10:00|17745.1|17743.6|17741.6|17740.1|17745.5|17744|17741.6|17740.1|1600
1606317300000|2020-11-25 15:15:00|17741.8|17740.3|17743.6|17742.1|17743.6|17742.1|17741.6|17740.1|1976
1606317600000|2020-11-25 15:20:00|17742.6|17741.1|17749.5|17748|17750.5|17749|17740.6|17739.1|2004
1606317900000|2020-11-25 15:25:00|17749.9|17748.4|17746.5|17745|17750.5|17748.6|17746.5|17745|2067
1606318200000|2020-11-25 15:30:00|17746.4|17744.9|17744.5|17743|17747.5|17746|17744.5|17743|2552
1606318500000|2020-11-25 15:35:00|17745.1|17743.6|17738.7|17737.2|17745.1|17743.6|17738.7|17737.2|3146
1606318800000|2020-11-25 15:40:00|17739.7|17738.2|17738.7|17737.2|17741.7|17740.2|17738.7|17737.2|1883
1606319100000|2020-11-25 15:45:00|17739.1|17737.6|17740.7|17739.2|17741.7|17740.2|17738.7|17737.2|2169
1606319400000|2020-11-25 15:50:00|17740.6|17739.1|17738.7|17737.2|17741.1|17739.2|17737.7|17736.2|2528
1606319700000|2020-11-25 15:55:00|17739.1|17737.6|17738.7|17737.2|17740.7|17739.2|17737.7|17736.2|1964
1606320000000|2020-11-25 16:00:00|17737.7|17736.2|17739.3|17737.8|17739.3|17737.8|17737.2|17735.7|1327
1606320300000|2020-11-25 16:05:00|17739.7|17738.2|17736.7|17735.2|17739.7|17738.2|17736.7|17735.2|2140
1606320600000|2020-11-25 16:10:00|17737.2|17735.7|17737.7|17736.2|17739.7|17738.2|17736.7|17735.2|3645
1606320900000|2020-11-25 16:15:00|17737.2|17735.7|17736.2|17734.7|17738.2|17736.7|17736.2|17734.7|3360
1606321200000|2020-11-25 16:20:00|17735.2|17733.7|17736.2|17734.7|17736.3|17734.8|17735.2|17733.3|1767
1606321500000|2020-11-25 16:25:00|17736.3|17734.8|17736.8|17735.3|17738.8|17737.3|17735.8|17734.3|1982
1606321800000|2020-11-25 16:30:00|17736.2|17734.7|17735.3|17733.8|17737.2|17735.7|17735.3|17733.8|924
1606322100000|2020-11-25 16:35:00|17735.2|17733.7|17734.4|17732.9|17735.2|17733.7|17733.4|17731.9|2046
1606322400000|2020-11-25 16:40:00|17734.2|17732.7|17733.8|17732.3|17734.2|17732.7|17732.8|17731.3|2281
1606322700000|2020-11-25 16:45:00|17734.2|17732.7|17733.8|17732.3|17735.2|17733.7|17732.8|17731.3|786
1606323000000|2020-11-25 16:50:00|17733.2|17731.7|17729|17727.5|17733.8|17732.3|17728.4|17726.9|1641
1606323300000|2020-11-25 16:55:00|17729.8|17728.3|17730|17728.5|17730|17728.5|17729.4|17727.9|488
1606323600000|2020-11-25 17:00:00|17729.4|17727.9|17730|17728.5|17731.4|17729.9|17729|17727.5|620
1606323900000|2020-11-25 17:05:00|17729.4|17727.9|17731|17729.5|17731|17729.5|17729.4|17727.9|620
1606324200000|2020-11-25 17:10:00|17731.4|17729.9|17733.6|17731.1|17734|17732.1|17731.4|17729.9|1059
1606324500000|2020-11-25 17:15:00|17733|17731.5|17732|17730.5|17734|17732.1|17732|17730.1|692
1606324800000|2020-11-25 17:20:00|17731.6|17730.1|17731.6|17730.1|17732|17730.1|17731|17729.1|1262
1606325100000|2020-11-25 17:25:00|17731.4|17729.9|17731|17729.5|17731.4|17729.9|17731|17729.5|240
1606325400000|2020-11-25 17:30:00|17731.4|17728.9|17732|17730.5|17732|17730.5|17730|17728.5|500
1606325700000|2020-11-25 17:35:00|17732.5|17731|17731|17729.5|17732.5|17731|17731|17729.5|510
1606326000000|2020-11-25 17:40:00|17730.5|17729|17730|17728.5|17730.5|17729|17729|17727.5|547
1606326300000|2020-11-25 17:45:00|17729.5|17728|17730|17728.5|17730.5|17728.5|17729.5|17728|387
1606326600000|2020-11-25 17:50:00|17729.6|17728.1|17729.1|17727.6|17731.1|17729.6|17729.1|17727.6|406
1606326900000|2020-11-25 17:55:00|17729.9|17728.4|17729.1|17727.6|17730.5|17728.6|17729.1|17727.1|492
1606327200000|2020-11-25 18:00:00|17728.1|17726.6|17729.1|17727.6|17729.1|17727.6|17728.1|17726.6|424
1606327500000|2020-11-25 18:05:00|17728.6|17727.1|17728.1|17726.6|17729.1|17727.6|17728.1|17726.6|113
1606327800000|2020-11-25 18:10:00|17727.7|17726.2|17727.1|17725.6|17727.7|17726.2|17727.1|17725.6|52
1606328100000|2020-11-25 18:15:00|17728.1|17726.6|17729.1|17727.6|17729.1|17727.6|17728.1|17726.6|267
1606328400000|2020-11-25 18:20:00|17728.7|17727.2|17729.1|17727.6|17729.1|17727.6|17728.7|17727.2|53
1606328700000|2020-11-25 18:25:00|17729.5|17727|17728.6|17727.1|17729.5|17727.6|17727.1|17725.6|180
1606329000000|2020-11-25 18:30:00|17728.4|17726.9|17728.1|17726.6|17729.1|17727.1|17727.1|17725.6|182
1606329300000|2020-11-25 18:35:00|17727.6|17726.1|17727.1|17725.6|17727.6|17726.1|17727.1|17725.6|55
1606329600000|2020-11-25 18:40:00|17728.1|17725.2|17728.1|17726.6|17728.6|17726.6|17727.1|17725.2|400
1606329900000|2020-11-25 18:45:00|17727.3|17725.8|17728.2|17725.7|17728.2|17726.7|17727.1|17725.6|124
1606330200000|2020-11-25 18:50:00|17727.6|17726.1|17728.2|17726.7|17728.2|17726.7|17727.2|17725.7|97
1606330500000|2020-11-25 18:55:00|17727.2|17725.7|17727.2|17725.7|17727.2|17725.7|17727.2|17725.7|276
1606330800000|2020-11-25 19:00:00|17728.2|17726.7|17732.2|17729.7|17733.6|17731.7|17727.2|17725.7|348
1606331100000|2020-11-25 19:05:00|17731.8|17730.7|17732.2|17730.7|17733.6|17732.1|17731.2|17729.3|409
1606331400000|2020-11-25 19:10:00|17733.2|17731.7|17733.2|17731.7|17734.2|17732.7|17731.2|17729.7|263
1606331700000|2020-11-25 19:15:00|17734.2|17732.7|17731.2|17729.7|17734.2|17732.7|17731.2|17729.3|264
1606332000000|2020-11-25 19:20:00|17730.3|17728.8|17731.2|17728.7|17731.2|17729.7|17729.2|17727.7|197
1606332300000|2020-11-25 19:25:00|17730.8|17729.3|17727.2|17725.7|17731.2|17729.7|17726.2|17724.7|669
1606332600000|2020-11-25 19:30:00|17726.8|17724.7|17727.2|17725.7|17727.7|17725.7|17726.2|17724.3|267
1606332900000|2020-11-25 19:35:00|17728.2|17726.3|17729.2|17726.7|17729.2|17727.7|17727.2|17725.7|395
1606333200000|2020-11-25 19:40:00|17728.2|17725.9|17725.3|17723.8|17728.2|17726.7|17725.1|17723.3|502
1606333500000|2020-11-25 19:45:00|17725.8|17724.3|17726.3|17724.8|17726.3|17724.8|17725.3|17723.8|384
1606333800000|2020-11-25 19:50:00|17727.3|17725.8|17727.3|17725.8|17728.3|17726.8|17726.3|17724.3|72
1606334100000|2020-11-25 19:55:00|17726.3|17724.8|17727.3|17725.8|17727.7|17725.8|17725.3|17723.8|184
1606334400000|2020-11-25 20:00:00|17726.3|17724.8|17727.3|17725.8|17728.3|17725.8|17726.3|17724.4|152
1606334700000|2020-11-25 20:05:00|17726.3|17724.8|17726.3|17723.8|17727.3|17725.8|17725.3|17723.8|30
1606335000000|2020-11-25 20:10:00|17726.7|17724.2|17725.3|17723.8|17726.7|17724.8|17724.9|17723.4|138
1606335300000|2020-11-25 20:15:00|17725.7|17724.2|17724.3|17722.8|17725.7|17724.2|17724.3|17722.8|44
1606335600000|2020-11-25 20:20:00|||||||||36
1606335900000|2020-11-25 20:25:00|17725.3|17723.8|17723.3|17721.8|17725.3|17723.8|17722.3|17720.8|280
1606336200000|2020-11-25 20:30:00|17722.9|17721.4|17723.3|17721.8|17723.8|17721.8|17722.3|17720.3|167
1606336500000|2020-11-25 20:35:00|17723.8|17722.3|17725.4|17723.9|17725.4|17723.9|17723.3|17721.8|123
1606336800000|2020-11-25 20:40:00|17724.5|17723|17723.4|17721.9|17724.8|17723|17723.4|17721.9|110
1606337100000|2020-11-25 20:45:00|17724.4|17722.9|17723.4|17721.9|17724.4|17722.9|17723.4|17721.9|171
1606337400000|2020-11-25 20:50:00|17724.4|17722.9|17723.4|17721.9|17724.4|17722.9|17723.4|17721.9|160
1606337700000|2020-11-25 20:55:00|17723.8|17721.3|17722.4|17720.9|17723.8|17722.3|17722.4|17720.4|303
1606374300000|2020-11-26 07:05:00|17727.5|17726|17729.5|17727|17729.5|17727.4|17726.9|17725.4|511
1606374600000|2020-11-26 07:10:00|17729.1|17726.6|17724.5|17723|17729.1|17727|17724.5|17723|338
1606374900000|2020-11-26 07:15:00|17723.9|17722|17725.5|17723|17725.5|17724|17722.6|17721.1|1245
1606375200000|2020-11-26 07:20:00|17724.5|17724|17724.1|17722.6|17725.5|17724|17724.1|17722.6|341
1606375500000|2020-11-26 07:25:00|17724.5|17723|17725.5|17724|17726|17724|17724.5|17723|514
1606375800000|2020-11-26 07:30:00|17725|17723.5|17722.5|17721|17725.5|17724|17722.5|17721|789
1606376100000|2020-11-26 07:35:00|17723.4|17721.9|17723.5|17722|17724.1|17722.6|17722.5|17721|1617
1606376400000|2020-11-26 07:40:00|17722.5|17721|17725.5|17724|17726.1|17724.6|17722.5|17721|1806
1606376700000|2020-11-26 07:45:00|17725.6|17724.1|17724.6|17723.1|17725.6|17724.1|17723.6|17722.1|934
1606377000000|2020-11-26 07:50:00|17725|17722.5|17724.6|17723.1|17725|17723.1|17724.6|17722.5|193
1606377300000|2020-11-26 07:55:00|17724|17722.5|17723.6|17722.1|17724.6|17723.1|17722.6|17721.1|628
1606377600000|2020-11-26 08:00:00|17724.6|17723.1|17728.6|17727.1|17728.6|17727.1|17724.6|17723.1|1767
1606377900000|2020-11-26 08:05:00|17729.2|17727.7|17732.6|17731.1|17732.6|17731.1|17729.2|17727.7|1178
1606378200000|2020-11-26 08:10:00|17732|17730.5|17732|17730.5|17732.6|17731.1|17728.6|17727.1|2152
1606378500000|2020-11-26 08:15:00|17731.6|17730.1|17727|17725.5|17732.6|17731.1|17726.6|17725.1|1399
1606378800000|2020-11-26 08:20:00|17727.6|17726.1|17730.6|17729.1|17730.6|17729.1|17726.6|17725.1|1296
1606379100000|2020-11-26 08:25:00|17731.1|17729.6|17732.5|17731|17733.5|17732|17730.5|17729|1431
1606379400000|2020-11-26 08:30:00|17732.1|17730.6|17735.5|17734|17735.5|17734|17731.5|17730|972
1606379700000|2020-11-26 08:35:00|17735.1|17733.6|17736.5|17735|17737|17735.5|17735.1|17733.6|1843
1606380000000|2020-11-26 08:40:00|17737.1|17735.6|17737.5|17736|17737.5|17736|17735.5|17734|2338
1606380300000|2020-11-26 08:45:00|17738.1|17736.6|17736.5|17735|17738.5|17737|17736.1|17734.6|13162
1606380600000|2020-11-26 08:50:00|17736.1|17734.6|17737.5|17736|17738.5|17737|17736.1|17734.6|2101
1606380900000|2020-11-26 08:55:00|17736.5|17735|17740.1|17738.6|17740.6|17739.1|17735.6|17734.1|1399
1606381200000|2020-11-26 09:00:00|17740.6|17739.1|17738.1|17736.6|17741.6|17740.1|17737.6|17736.1|1701
1606381500000|2020-11-26 09:05:00|17738.6|17737.1|17738.6|17737.1|17738.6|17737.1|17737.6|17736.1|794
1606381800000|2020-11-26 09:10:00|17737.6|17736.1|17736.6|17735.1|17738.6|17737.1|17736.6|17735.1|1206
1606382100000|2020-11-26 09:15:00|17737|17735.5|17741.6|17740.1|17742.6|17740.7|17737|17735.5|2640
1606382400000|2020-11-26 09:20:00|17742|17740.5|17741.6|17740.1|17744.2|17742.7|17741.6|17740.1|11265
1606382700000|2020-11-26 09:25:00|17742.5|17741|17742.6|17741.1|17743|17741.5|17741|17739.5|1917
1606383000000|2020-11-26 09:30:00|17742.2|17740.7|17741.6|17740.1|17742.2|17740.7|17741|17739.5|11927
1606383300000|2020-11-26 09:35:00|17741.5|17740|17744.6|17743.1|17744.6|17743.1|17741.2|17739.7|1483
1606383600000|2020-11-26 09:40:00|17745.2|17743.7|17745.2|17743.7|17745.6|17744.1|17743.6|17742.1|1700
1606383900000|2020-11-26 09:45:00|17745.6|17744.1|17743.6|17742.1|17746.6|17745.1|17743.1|17741.6|1447
1606384200000|2020-11-26 09:50:00|17743.1|17741.6|17743.7|17742.2|17744.1|17742.6|17743.1|17741.1|484
1606384500000|2020-11-26 09:55:00|17744.2|17742.7|17752.1|17750.6|17752.1|17750.6|17744.2|17742.7|5020
1606384800000|2020-11-26 10:00:00|17752|17750.5|17750.5|17749|17752.1|17750.6|17747.1|17745.6|3592
1606385100000|2020-11-26 10:05:00|17751.1|17749.6|17748.7|17747.2|17751.1|17749.6|17748.1|17746.6|1704
1606385400000|2020-11-26 10:10:00|17748.2|17746.7|17745.7|17744.2|17749.1|17747.2|17745.7|17744.2|1471
1606385700000|2020-11-26 10:15:00|17746.7|17745.2|17746.7|17745.2|17747.1|17745.6|17746.1|17744.6|916
1606386000000|2020-11-26 10:20:00|17747.1|17745.6|17746.1|17744.6|17747.1|17745.6|17745.6|17744.1|1549
1606386300000|2020-11-26 10:25:00|17746.6|17745.1|17746.6|17745.1|17747|17745.5|17746.6|17745.1|667
1606386600000|2020-11-26 10:30:00|17746.2|17744.7|17742.7|17741.2|17746.2|17744.7|17741.7|17740.2|3612
1606386900000|2020-11-26 10:35:00|17742.3|17740.8|17740.7|17739.2|17742.7|17740.8|17740.7|17739.2|945
1606387200000|2020-11-26 10:40:00|17740.3|17738.8|17743.3|17741.8|17743.3|17741.8|17740.2|17738.7|1968
1606387500000|2020-11-26 10:45:00|17742.7|17741.2|17743.8|17742.3|17745.2|17743.7|17742.7|17741.2|1550
1606387800000|2020-11-26 10:50:00|17744.2|17742.7|17744.8|17743.3|17744.8|17743.3|17742.8|17741.3|1779
1606388100000|2020-11-26 10:55:00|17744.2|17742.7|17745.8|17744.3|17746.2|17744.3|17744.2|17742.7|1027
1606388400000|2020-11-26 11:00:00|17745.6|17744.1|17746.2|17744.7|17746.8|17745.3|17745.2|17743.7|1414
1606388700000|2020-11-26 11:05:00|17745.3|17743.8|17745.8|17744.3|17746.8|17745.3|17745.3|17743.8|887
1606389000000|2020-11-26 11:10:00|17746.2|17744.7|17746.4|17744.9|17746.8|17745.3|17746.2|17744.7|194
1606389300000|2020-11-26 11:15:00|17746.2|17744.7|17744.8|17743.3|17746.2|17744.7|17744.8|17743.3|1046
1606389600000|2020-11-26 11:20:00|17744.7|17743.2|17745.8|17744.3|17745.8|17744.3|17744.2|17742.7|544
1606389900000|2020-11-26 11:25:00|17745.3|17743.8|17746.4|17744.9|17746.4|17744.9|17745.3|17743.8|615
1606390200000|2020-11-26 11:30:00|17745.8|17744.3|17745.8|17744.3|17746.3|17744.8|17745.8|17744.3|629
1606390500000|2020-11-26 11:35:00|17745.4|17743.9|17744.4|17742.9|17745.8|17744.3|17744.4|17742.9|1327
1606390800000|2020-11-26 11:40:00|17743.8|17742.3|17744.4|17742.9|17744.4|17742.9|17743.8|17742.3|1073
1606391100000|2020-11-26 11:45:00|17744.3|17742.8|17744.9|17743.4|17744.9|17743.4|17744.3|17742.8|1125
1606391400000|2020-11-26 11:50:00|17745.9|17744.4|17745.9|17744.4|17746.9|17744.9|17745.9|17744.4|729
1606391700000|2020-11-26 11:55:00|17746.4|17744.9|17746.9|17745.4|17746.9|17745.4|17745.9|17744.4|976
1606392000000|2020-11-26 12:00:00|17746.4|17744.9|17744.9|17743.4|17746.9|17745.4|17744.9|17743.4|1327
1606392300000|2020-11-26 12:05:00|17745.3|17743.8|17744.9|17743.4|17745.9|17744.4|17744.3|17742.8|1494
1606392600000|2020-11-26 12:10:00|17744.3|17742.8|17746.9|17745.4|17747.3|17745.4|17743.9|17742|2685
1606392900000|2020-11-26 12:15:00|17747.5|17746|17748.9|17747.4|17748.9|17747.4|17747.5|17746|366
1606393200000|2020-11-26 12:20:00|17748.5|17747|17747.9|17746.4|17749.4|17747.9|17747.9|17746.4|1371
1606393500000|2020-11-26 12:25:00|17748.9|17747.4|17748.9|17747.4|17749.9|17748.4|17748.5|17747|1395
1606393800000|2020-11-26 12:30:00|17749.9|17748.4|17750.5|17749|17750.5|17749|17749.9|17748.4|1047
1606394100000|2020-11-26 12:35:00|17750.9|17749.4|17750|17748.5|17750.9|17749.4|17749.9|17748.4|850
1606394400000|2020-11-26 12:40:00|17749.4|17747.9|17750|17748.5|17750|17748.5|17749|17747.5|589
1606394700000|2020-11-26 12:45:00|17750.5|17749|17752|17750.5|17752|17750.5|17750.5|17749|1117
1606395000000|2020-11-26 12:50:00|17752.5|17751|17752.5|17751|17752.5|17751|17752|17750.5|1686
1606395300000|2020-11-26 12:55:00|17753|17751.5|17754|17752.5|17754.4|17752.9|17753|17751.5|943
1606395600000|2020-11-26 13:00:00|17753.4|17751.9|17754.6|17753.1|17754.6|17753.1|17753|17751.5|1283
1606395900000|2020-11-26 13:05:00|17755.4|17753.9|17756.4|17754.9|17757|17755.1|17755|17753.5|1396
1606396200000|2020-11-26 13:10:00|17756.6|17755.1|17762.9|17761.4|17765.3|17763.4|17756.6|17755.1|9727
1606396500000|2020-11-26 13:15:00|17762.5|17761|17761|17759.5|17763|17761.5|17760|17758.5|4577
1606396800000|2020-11-26 13:20:00|17760.6|17759.1|17760|17758.5|17762|17760.5|17760|17758.5|2347
1606397100000|2020-11-26 13:25:00|17760.5|17759|17760|17758.5|17761|17759.5|17760|17758.5|1036
1606397400000|2020-11-26 13:30:00|17760.6|17759.1|17758.6|17757.1|17761|17759.5|17758.6|17757.1|1422
1606397700000|2020-11-26 13:35:00|17759.1|17757.6|17758.1|17756.6|17759.1|17757.6|17757.1|17755.6|475
1606398000000|2020-11-26 13:40:00|17757.5|17756|17756.1|17754.6|17758.1|17756.6|17755.6|17754.1|750
1606398300000|2020-11-26 13:45:00|17755.6|17754.1|17755.5|17754|17756.5|17755|17755.5|17754|692
1606398600000|2020-11-26 13:50:00|17754.6|17753.1|17755.5|17754|17756.1|17754.6|17754.6|17753.1|810
1606398900000|2020-11-26 13:55:00|17756.1|17754.6|17755.1|17753.6|17756.1|17754.6|17753.1|17751.6|785
1606399200000|2020-11-26 14:00:00|17754.5|17753|17754.1|17752.6|17755.1|17753.6|17753.7|17752.2|874
1606399500000|2020-11-26 14:05:00|17753.7|17752.2|17754.1|17752.6|17754.1|17752.6|17753.1|17751.6|1054
1606399800000|2020-11-26 14:10:00|17754.7|17753.2|17755.1|17753.6|17756.7|17755.2|17754.6|17753.1|1647
1606400100000|2020-11-26 14:15:00|17755.7|17754.2|17756.1|17754.6|17756.6|17755.1|17754.6|17753.1|1255
1606400400000|2020-11-26 14:20:00|17755.7|17754.2|17756.1|17754.6|17756.6|17754.6|17755.6|17754.1|726
1606400700000|2020-11-26 14:25:00|17757.6|17755.1|17756.2|17754.7|17757.6|17756.1|17756.1|17754.6|1342
1606401000000|2020-11-26 14:30:00|17756.6|17755.1|17758.2|17756.7|17758.2|17756.7|17756.2|17754.7|1091
1606401300000|2020-11-26 14:35:00|17758.6|17756.1|17757.2|17755.7|17758.6|17756.7|17756.2|17754.7|2041
1606401600000|2020-11-26 14:40:00|17756.6|17755.1|17753.2|17751.7|17756.6|17755.1|17752.7|17751.2|2189
1606401900000|2020-11-26 14:45:00|17753.6|17751.1|17755.2|17753.7|17755.2|17753.7|17752.2|17750.7|1773
1606402200000|2020-11-26 14:50:00|17754.8|17753.3|17755.2|17753.7|17755.8|17754.3|17754.2|17752.7|927
1606402500000|2020-11-26 14:55:00|17755.6|17754.1|17756.2|17754.7|17756.2|17754.7|17755.2|17753.7|833
1606402800000|2020-11-26 15:00:00|17755.8|17754.3|17755.2|17753.7|17756.2|17754.7|17755.2|17753.7|581
1606403100000|2020-11-26 15:05:00|||||||||777
1606403400000|2020-11-26 15:10:00|17754.2|17752.7|17753.2|17751.7|17754.8|17753.3|17753.2|17751.7|1281
1606403700000|2020-11-26 15:15:00|17754.2|17752.7|17755.7|17754.2|17756.2|17754.3|17754.2|17752.7|1460
1606404000000|2020-11-26 15:20:00|17755.2|17753.7|17757.3|17755.8|17757.3|17755.8|17755.2|17753.7|1202
1606404300000|2020-11-26 15:25:00|17757.7|17756.2|17759.7|17758.2|17760.3|17758.8|17757.7|17756.2|2660
1606404600000|2020-11-26 15:30:00|17760.3|17758.8|17757.7|17756.2|17760.7|17759.2|17756.7|17755.2|1197
1606404900000|2020-11-26 15:35:00|17757.3|17755.8|17755.8|17754.3|17757.7|17756.2|17754.8|17753.3|1940
1606405200000|2020-11-26 15:40:00|17756.7|17755.2|17756.8|17755.3|17757.7|17756.2|17756.3|17754.8|768
1606405500000|2020-11-26 15:45:00|17757.7|17756.2|17756.9|17755.4|17757.9|17756.4|17756.3|17754.8|794
1606405800000|2020-11-26 15:50:00|17757.3|17755.8|17757.3|17755.8|17757.3|17755.8|17756.3|17754.8|765
1606406100000|2020-11-26 15:55:00|17756.3|17754.8|17757.9|17756.4|17759.3|17757.8|17756.3|17754.8|1686
1606406400000|2020-11-26 16:00:00|17758.3|17756.8|17757.9|17756.4|17758.8|17757.3|17756.9|17755.4|2534
1606406700000|2020-11-26 16:05:00|17757.8|17756.3|17756.9|17755.4|17757.9|17756.4|17755.9|17754.4|1963
1606407000000|2020-11-26 16:10:00|17757.3|17755.8|17759.3|17757.8|17759.3|17757.8|17756.9|17755.4|1866
1606407300000|2020-11-26 16:15:00|17758.9|17757.4|17758.4|17756.9|17758.9|17757.4|17757.8|17756.3|1990
1606407600000|2020-11-26 16:20:00|17758.9|17757.4|17760.4|17758.9|17760.4|17758.9|17758.4|17756.9|1178
1606407900000|2020-11-26 16:25:00|17759.9|17758.4|17760.9|17759.4|17760.9|17759.4|17758.9|17757.4|1242
1606408200000|2020-11-26 16:30:00|17760.4|17758.9|17761.8|17760.3|17761.8|17760.3|17760.4|17758.9|875
1606408500000|2020-11-26 16:35:00|17760.9|17759.4|17762.8|17761.3|17762.8|17761.3|17760.9|17759.4|172
1606408800000|2020-11-26 16:40:00|17763.3|17761.8|17762.8|17761.3|17763.7|17762.2|17762.8|17761.3|694
1606409100000|2020-11-26 16:45:00|17763.3|17761.8|17762.8|17761.3|17763.3|17761.8|17762.8|17761.3|304
1606409400000|2020-11-26 16:50:00|17761.8|17760.3|17762.9|17761.4|17762.9|17761.4|17761.8|17760.3|939
1606409700000|2020-11-26 16:55:00|17762.4|17760.9|17762.4|17760.9|17762.9|17761.4|17761.9|17760.4|502
1606410000000|2020-11-26 17:00:00|17763.4|17761.9|17763.9|17762.4|17764.4|17762.9|17763.4|17761.9|881
1606410300000|2020-11-26 17:05:00|17763.4|17761.9|17764.9|17763.4|17764.9|17763.4|17763.4|17761.9|562
1606410600000|2020-11-26 17:10:00|17764.4|17762.9|17764.9|17763.4|17764.9|17763.4|17764|17762.5|266
1606410900000|2020-11-26 17:15:00|17765.8|17764.3|17766.3|17764.8|17766.3|17764.8|17765.8|17764.3|249
1606411200000|2020-11-26 17:20:00|17765.8|17764.3|17766.3|17764.8|17766.3|17764.8|17765.8|17764.3|410
1606411500000|2020-11-26 17:25:00|17766.8|17765.3|17766.4|17764.9|17766.8|17765.3|17765.8|17763.9|207
1606411800000|2020-11-26 17:30:00|17765.8|17764.3|17765.4|17763.9|17766.8|17764.9|17764.9|17763.4|245
1606412100000|2020-11-26 17:35:00|17764.9|17763.4|17764.9|17763.4|17765.4|17763.9|17764.9|17763.4|75
1606412400000|2020-11-26 17:40:00|17765.5|17763|17765.9|17764.4|17766.4|17764.4|17765.4|17763|200
1606412700000|2020-11-26 17:45:00|17765.4|17763.4|17763|17761.5|17765.4|17764.4|17763|17761.4|206
1606413000000|2020-11-26 17:50:00|17763.8|17762.3|17758.5|17757|17764|17762.5|17758.5|17757|578
1606413300000|2020-11-26 17:55:00|17758.1|17756.6|17759.5|17758|17760.5|17759|17758|17756.5|287
1606413600000|2020-11-26 18:00:00|||||||||14
1606413900000|2020-11-26 18:05:00|||||||||100
1606414200000|2020-11-26 18:10:00|17759.6|17758.1|17760.6|17759.1|17760.6|17759.1|17759.6|17758.1|84
1606414500000|2020-11-26 18:15:00|17761|17758.5|17760.6|17759.1|17761|17759.1|17760.6|17758.1|2
1606415100000|2020-11-26 18:25:00|17761|17758.1|17761.5|17760|17761.5|17760|17761|17758.1|63
1606415400000|2020-11-26 18:30:00|||||||||6
1606415700000|2020-11-26 18:35:00|17760.6|17759.1|17761.5|17759|17761.5|17760|17760.5|17759|37
1606416000000|2020-11-26 18:40:00||17760||17760||17760||17760|4
1606416300000|2020-11-26 18:45:00|||||||||3
1606416600000|2020-11-26 18:50:00|||||||||17
1606416900000|2020-11-26 18:55:00|||||||||34
1606417200000|2020-11-26 19:00:00|||||||||9
1606417500000|2020-11-26 19:05:00|||||||||2
1606417800000|2020-11-26 19:10:00|||||||||3
1606418100000|2020-11-26 19:15:00|17761.6|17760.1|17761.6|17760.1|17761.6|17760.1|17761.6|17760.1|2
1606418400000|2020-11-26 19:20:00|||||||||3
1606418700000|2020-11-26 19:25:00|||||||||7
1606419000000|2020-11-26 19:30:00|17762.6|17761.1|17762.6|17761.1|17762.6|17761.1|17762.6|17761.1|28
1606419300000|2020-11-26 19:35:00|||||||||73
1606419600000|2020-11-26 19:40:00|||||||||2
1606419900000|2020-11-26 19:45:00|||||||||1
1606420500000|2020-11-26 19:55:00|17761.7|17760.2|17761.7|17760.2|17761.7|17760.2|17761.7|17760.2|12
1606420800000|2020-11-26 20:00:00|17761.3|17759.2|17762.8|17760.3|17762.8|17760.7|17760.7|17758.8|122
1606421100000|2020-11-26 20:05:00|17762.3|17759.8|17763.2|17760.7|17763.2|17760.7|17761.8|17759.8|11
1606421400000|2020-11-26 20:10:00|||||||||15
1606421700000|2020-11-26 20:15:00|17762.7|17761.2|17763.2|17761.7|17763.7|17761.7|17762.2|17760.7|14
1606422000000|2020-11-26 20:20:00|||||||||17
1606422300000|2020-11-26 20:25:00|||||||||13
1606422600000|2020-11-26 20:30:00|17764.1|17762.6|17764.2|17762.7|17764.2|17762.7|17763.2|17761.7|31
1606422900000|2020-11-26 20:35:00|17764.3|17762.8|17764.3|17761.8|17764.7|17762.8|17763.8|17761.8|33
1606423200000|2020-11-26 20:40:00|17763.8|17762.3|17763.3|17761.8|17764.3|17762.3|17763.3|17761.8|10
1606423500000|2020-11-26 20:45:00|17764.3|17762.8|17764.3|17762.8|17764.3|17762.8|17764.3|17762.8|20
1606423800000|2020-11-26 20:50:00|17763.3|17761.8|17763.3|17761.8|17763.3|17761.8|17763.3|17761.8|105
1606424100000|2020-11-26 20:55:00|17763.7|17762.2|17765.7|17763.2|17765.8|17763.8|17763.3|17761.3|227
1606460700000|2020-11-27 07:05:00|17765.8|17764.3|17767.7|17766.2|17767.8|17766.3|17764.8|17763.3|484
1606461000000|2020-11-27 07:10:00|17766.8|17765.3|17766.8|17765.3|17768.3|17766.3|17765.8|17763.9|321
1606461300000|2020-11-27 07:15:00|17766.9|17765.4|17764.9|17763.4|17766.9|17765.4|17764.9|17763.4|317
1606461600000|2020-11-27 07:20:00|17766.9|17765.4|17768.9|17767.4|17768.9|17767.4|17766.9|17765.4|258
1606461900000|2020-11-27 07:25:00|17767.9|17766.4|17764.3|17762.8|17767.9|17766.4|17763.9|17762.4|460
1606462200000|2020-11-27 07:30:00|17764.9|17763.4|17767.9|17766.4|17767.9|17766.4|17764.3|17762.4|539
1606462500000|2020-11-27 07:35:00|17766.9|17765.4|17765.9|17764.4|17769.9|17768.4|17765.9|17764.4|1167
1606462800000|2020-11-27 07:40:00|17764.9|17763.4|17763.9|17762.4|17766.3|17763.8|17761.9|17760|1451
1606463100000|2020-11-27 07:45:00|17762.9|17761.4|17762.9|17761.4|17764.3|17762.4|17760.9|17759.4|1434
1606463400000|2020-11-27 07:50:00|17763.9|17762.4|17761.9|17760.4|17763.9|17762.4|17760.9|17759.4|798
1606463700000|2020-11-27 07:55:00|17762.9|17761.4|17761.9|17760.4|17764|17762.4|17761.9|17760.4|990
1606464000000|2020-11-27 08:00:00|17762.9|17761.4|17762.1|17760.6|17763.9|17762.4|17759.5|17758|3225
1606464300000|2020-11-27 08:05:00|17761.1|17759.6|17753.6|17752.1|17763.1|17761.6|17753.5|17752|2148
1606464600000|2020-11-27 08:10:00|17753.1|17751.6|17752.6|17751.1|17755.5|17754|17750.6|17749.1|3131
1606464900000|2020-11-27 08:15:00|17753.1|17751.6|17756.5|17755|17757.5|17756|17751.6|17750.1|6909
1606465200000|2020-11-27 08:20:00|17756.1|17754.6|17757.1|17755.6|17757.5|17756|17754.6|17753.1|1462
1606465500000|2020-11-27 08:25:00|17757.5|17756|17756.1|17754.6|17759.5|17758|17755.7|17754.2|1855
1606465800000|2020-11-27 08:30:00|17755.7|17754.2|17756.7|17755.2|17758.1|17756.6|17755.1|17753.6|6943
1606466100000|2020-11-27 08:35:00|17757.1|17755.6|17760.1|17758.6|17761.1|17759.2|17756.7|17755.2|1269
1606466400000|2020-11-27 08:40:00|17759.7|17758.2|17760.1|17758.6|17760.7|17759.2|17758.1|17756.6|2645
1606466700000|2020-11-27 08:45:00|17759.7|17758.2|17759.7|17758.2|17763.1|17761.1|17759.6|17757.6|2569
1606467000000|2020-11-27 08:50:00|17760.6|17759.1|17757.3|17755.8|17760.6|17759.1|17755.7|17754.2|2308
1606467300000|2020-11-27 08:55:00|17756.7|17755.2|17755.3|17753.8|17757.7|17756.2|17755.3|17753.8|1661
1606467600000|2020-11-27 09:00:00|17754.7|17753.2|17754.7|17753.2|17755.7|17754.2|17752.3|17750.8|1215
1606467900000|2020-11-27 09:05:00|17755.7|17754.2|17757.2|17755.7|17757.6|17756.1|17755.3|17753.8|1785
1606468200000|2020-11-27 09:10:00|17756.7|17755.2|17760.7|17759.2|17761.2|17759.7|17756.7|17755.2|1804
1606468500000|2020-11-27 09:15:00|17761.2|17759.7|17761.6|17760.1|17762.7|17761.2|17760.7|17759.2|1339
1606468800000|2020-11-27 09:20:00|17761.7|17760.2|17761.2|17759.7|17762.8|17761.3|17760.8|17759.3|1690
1606469100000|2020-11-27 09:25:00|17760.8|17759.3|17761.8|17760.3|17763.2|17761.3|17759.2|17757.7|1218
1606469400000|2020-11-27 09:30:00|17762.2|17760.7|17765.7|17764.2|17765.7|17764.2|17760.8|17759.3|1805
1606469700000|2020-11-27 09:35:00|17764.2|17762.7|17766.7|17765.2|17766.7|17765.2|17763.7|17762.2|2084
1606470000000|2020-11-27 09:40:00|17765.7|17764.2|17767.7|17766.2|17768.7|17767.2|17765.7|17764.2|3442
1606470300000|2020-11-27 09:45:00|17767.2|17765.7|17766.2|17764.7|17767.7|17766.2|17765.7|17764.2|1757
1606470600000|2020-11-27 09:50:00|17766.7|17765.2|17764.8|17763.3|17766.7|17765.2|17764.8|17763.3|1580
1606470900000|2020-11-27 09:55:00|17765.3|17763.8|17765.7|17764.2|17767.3|17765.8|17764.8|17763.3|2701
1606471200000|2020-11-27 10:00:00|17765.3|17763.8|17767.7|17766.2|17769.7|17768.2|17765.3|17763.8|2149
1606471500000|2020-11-27 10:05:00|17767.3|17765.8|17766.3|17764.8|17768.7|17767.2|17765.8|17764.3|3156
1606471800000|2020-11-27 10:10:00|17766.7|17765.2|17766.3|17764.8|17767.3|17765.8|17765.7|17764.2|1038
1606472100000|2020-11-27 10:15:00|17766.7|17765.2|17769.7|17768.2|17771.2|17769.2|17766.3|17764.8|4811
1606472400000|2020-11-27 10:20:00|17770.6|17769.1|17774.6|17773.1|17774.6|17773.1|17770.6|17769.1|3446
1606472700000|2020-11-27 10:25:00|17774.7|17773.2|17774.8|17773.3|17775.2|17773.7|17773.2|17771.7|1062
1606473000000|2020-11-27 10:30:00|17774.2|17772.7|17770.2|17768.7|17774.2|17772.7|17769.2|17767.7|3594
1606473300000|2020-11-27 10:35:00|17769.8|17768.3|17769.8|17768.3|17770.7|17769.2|17768.8|17766.8|1610
1606473600000|2020-11-27 10:40:00|17769.3|17767.8|17770.8|17769.3|17770.8|17769.3|17768.8|17767.3|1755
1606473900000|2020-11-27 10:45:00|17770.3|17768.8|17768.4|17766.9|17770.9|17769.4|17767.8|17765.9|2257
1606474200000|2020-11-27 10:50:00|17767.9|17766.4|17767.4|17765.9|17768.4|17766.9|17766.8|17765.3|2570
1606474500000|2020-11-27 10:55:00|17766.8|17765.3|17763.4|17761.9|17766.8|17765.3|17763.4|17761.9|2555
1606474800000|2020-11-27 11:00:00|17763.8|17762.3|17764.9|17763.4|17765.8|17764.3|17761.9|17760.4|2346
1606475100000|2020-11-27 11:05:00|17765.8|17764.3|17765.4|17763.9|17766.8|17765.3|17763.8|17762.3|1469
1606475400000|2020-11-27 11:10:00|17764.8|17763.3|17765.8|17764.3|17766.4|17764.9|17764.4|17762.9|1899
1606475700000|2020-11-27 11:15:00|17765.4|17763.9|17765.4|17763.9|17765.8|17764.3|17764.8|17763.3|562
1606476000000|2020-11-27 11:20:00|17765.8|17764.3|17763.4|17761.9|17765.9|17764.4|17763.4|17761.9|604
1606476300000|2020-11-27 11:25:00|17763.9|17762.4|17761.9|17760.4|17763.9|17762.4|17760.9|17758.9|1221
1606476600000|2020-11-27 11:30:00|17761.4|17759.9|17764.9|17763.4|17764.9|17763.4|17761|17759.5|1128
1606476900000|2020-11-27 11:35:00|17764.4|17762.9|17764.4|17762.9|17765.9|17764.4|17764|17762.5|1816
1606477200000|2020-11-27 11:40:00|17764.9|17763.4|17762|17760.5|17764.9|17763.4|17762|17760.5|636
1606477500000|2020-11-27 11:45:00|17761.9|17760.4|17758|17756.5|17762.9|17761.4|17758|17756.5|1881
1606477800000|2020-11-27 11:50:00|17757.9|17756.4|17760.5|17759|17761|17759.5|17757.9|17756.4|1496
1606478100000|2020-11-27 11:55:00|17760|17758.5|17759.9|17758.4|17761|17759.5|17758.5|17757|3027
1606478400000|2020-11-27 12:00:00|17759.5|17758|17757|17755.5|17760.5|17759|17757|17755.5|2004
1606478700000|2020-11-27 12:05:00|17755.9|17754.4|17757.5|17756|17758.1|17756.6|17755.5|17754|2731
1606479000000|2020-11-27 12:10:00|17757.9|17756.4|17758.5|17757|17758.9|17757.4|17756.9|17755.4|1805
1606479300000|2020-11-27 12:15:00|17758.1|17756.6|17759.1|17757.6|17759.1|17757.6|17757.1|17755.6|1281
1606479600000|2020-11-27 12:20:00|17759.5|17758|17759.5|17758|17761|17759.5|17759|17757.5|2447
1606479900000|2020-11-27 12:25:00|17759.1|17757.6|17760.5|17759|17762|17760.5|17759.1|17757.6|585
1606480200000|2020-11-27 12:30:00|17761|17759.5|17759.1|17757.6|17761|17759.5|17758.5|17757|1006
1606480500000|2020-11-27 12:35:00|17760.1|17758.6|17760.1|17758.6|17761.1|17759.6|17759.6|17758.1|1156
1606480800000|2020-11-27 12:40:00|17760|17758.5|17758.1|17756.6|17760.1|17758.6|17758.1|17756.6|1002
1606481100000|2020-11-27 12:45:00|17757.6|17756.1|17758.1|17756.6|17759.6|17758.1|17757.6|17756.1|1806
1606481400000|2020-11-27 12:50:00|17758.6|17757.1|17758.1|17756.6|17760.1|17758.6|17758.1|17756.6|1356
1606481700000|2020-11-27 12:55:00|17758.6|17757.1|17759.7|17758.2|17760.6|17758.6|17758.6|17757.1|1288
1606482000000|2020-11-27 13:00:00|17759.6|17758.1|17760.2|17758.7|17760.6|17758.7|17759.6|17758.1|233
1606482300000|2020-11-27 13:05:00|17761.2|17759.7|17761.2|17759.7|17763|17761.5|17760.2|17758.7|817
1606482600000|2020-11-27 13:10:00|17762.6|17760.1|17761.2|17759.7|17762.6|17760.7|17760.2|17758.7|1100
1606482900000|2020-11-27 13:15:00|17760.6|17759.1|17760.2|17758.7|17761.2|17759.7|17760.2|17758.7|1159
1606483200000|2020-11-27 13:20:00|17759.6|17758.1|17757.6|17756.1|17759.6|17758.1|17757.1|17755.6|2376
1606483500000|2020-11-27 13:25:00|17757.2|17755.7|17757.6|17756.1|17757.6|17756.1|17757.1|17755.1|1522
1606483800000|2020-11-27 13:30:00|17757.2|17755.7|17755.7|17754.2|17757.6|17756.1|17754.6|17753.1|2803
1606484100000|2020-11-27 13:35:00|17755.2|17753.7|17757.7|17756.2|17759.1|17757.6|17755.2|17753.7|2331
1606484400000|2020-11-27 13:40:00|17758.2|17756.7|17755.2|17753.7|17758.7|17757.2|17755.1|17753.6|1349
1606484700000|2020-11-27 13:45:00|17754.7|17753.2|17756.2|17754.7|17757.1|17755.6|17754.7|17753.2|1163
1606485000000|2020-11-27 13:50:00|17756.7|17755.2|17756.1|17754.6|17757.2|17755.7|17755.2|17753.7|1318
1606485300000|2020-11-27 13:55:00|17756.2|17754.7|17757.7|17756.2|17759.7|17758.2|17756.1|17754.6|1563
1606485600000|2020-11-27 14:00:00|17757.3|17755.8|17753.1|17751.6|17757.3|17755.8|17752.7|17751.2|2428
1606485900000|2020-11-27 14:05:00|17753.3|17751.8|17753.3|17751.8|17754.3|17752.8|17753.2|17751.2|1583
1606486200000|2020-11-27 14:10:00|17753.2|17751.7|17753.3|17751.8|17754.7|17753.2|17753.2|17751.2|2450
1606486500000|2020-11-27 14:15:00|17753.7|17752.2|17756.2|17754.7|17756.2|17754.7|17753.2|17751.7|1338
1606486800000|2020-11-27 14:20:00|17756.3|17754.8|17754.7|17753.2|17757.2|17755.7|17754.7|17753.2|1546
1606487100000|2020-11-27 14:25:00|17755.2|17753.7|17755.7|17754.2|17756.7|17755.2|17754.3|17752.8|1193
1606487400000|2020-11-27 14:30:00|17755.3|17753.8|17753.8|17752.3|17755.3|17753.8|17753.3|17751.8|1363
1606487700000|2020-11-27 14:35:00|17753.2|17751.7|17754.8|17753.3|17755.3|17753.8|17753.2|17751.7|1262
1606488000000|2020-11-27 14:40:00|17754.3|17752.8|17755.3|17753.8|17757.3|17755.8|17754.3|17752.8|1514
1606488300000|2020-11-27 14:45:00|17755.8|17754.3|17753.3|17751.8|17756.8|17755.3|17753.3|17751.8|2053
1606488600000|2020-11-27 14:50:00|17754.3|17752.8|17754.4|17752.9|17755.8|17753.9|17754.3|17752.8|1014
1606488900000|2020-11-27 14:55:00|17754.8|17753.3|17754.4|17752.9|17755.8|17754.3|17754.4|17752.9|838
1606489200000|2020-11-27 15:00:00|17754.8|17753.3|17753.4|17751.9|17754.8|17753.3|17752.4|17750.9|1406
1606489500000|2020-11-27 15:05:00|17752.9|17751.4|17752.4|17750.9|17752.9|17751.4|17751.4|17749.9|1407
1606489800000|2020-11-27 15:10:00|17752.8|17751.3|17754.4|17752.9|17755.8|17753.9|17752.8|17751.3|1341
1606490100000|2020-11-27 15:15:00|17754.8|17753.3|17757.4|17755.9|17757.4|17755.9|17753.4|17751.9|1219
1606490400000|2020-11-27 15:20:00|17756.8|17755.3|17759.8|17758.3|17760.3|17758.8|17756.4|17754.9|2281
1606490700000|2020-11-27 15:25:00|17759.4|17757.9|17759.4|17757.9|17759.8|17757.9|17756.4|17754.9|3095
1606491000000|2020-11-27 15:30:00|17758.9|17757.4|17760.4|17758.9|17760.4|17758.9|17758.4|17756.9|886
1606491300000|2020-11-27 15:35:00|17760.3|17758.8|17760.4|17758.9|17760.4|17758.9|17759.4|17757.9|1049
1606491600000|2020-11-27 15:40:00|17760.9|17759.4|17756.4|17754.9|17761.4|17759.9|17755.4|17753.9|1981
1606491900000|2020-11-27 15:45:00|17756.9|17755.4|17755.9|17754.4|17757.9|17756.4|17754.4|17752.9|1673
1606492200000|2020-11-27 15:50:00|17756.3|17754.8|17752.9|17751.4|17756.5|17755|17752.5|17751|2558
1606492500000|2020-11-27 15:55:00|17753.5|17752|17756|17754.5|17756.5|17755|17753.5|17752|5898
1606492800000|2020-11-27 16:00:00|17756.5|17755|17756.5|17755|17756.5|17755|17754.5|17752.5|2334
1606493100000|2020-11-27 16:05:00|17756|17754.5|17757.5|17756|17758.5|17757|17755|17753.5|2189
1606493400000|2020-11-27 16:10:00|17758.5|17757|17760.4|17758.9|17760.9|17759|17757.5|17756|2121
1606493700000|2020-11-27 16:15:00|17759.9|17758.4|17760.4|17758.9|17760.5|17759|17758.9|17757.4|2805
1606494000000|2020-11-27 16:20:00|17760.5|17759|17759.5|17758|17760.5|17759|17758.5|17757|627
1606494300000|2020-11-27 16:25:00|17758.5|17757|17759.5|17758|17759.5|17758|17758.5|17757|1015
1606494600000|2020-11-27 16:30:00|17760.5|17759|17762.4|17760.9|17762.5|17761|17759.5|17758|1871
1606494900000|2020-11-27 16:35:00|17762|17760.5|17764|17762.5|17764.4|17762.9|17762|17760.5|633
1606495200000|2020-11-27 16:40:00|17763.5|17762|17763|17761.5|17764|17762.5|17763|17761.5|925
1606495500000|2020-11-27 16:45:00|17763.4|17761.9|17764.4|17762.9|17764.4|17762.9|17763|17761.5|845
1606495800000|2020-11-27 16:50:00|17765.4|17763.9|17765.5|17764|17765.5|17764|17764|17762.5|871
1606496100000|2020-11-27 16:55:00|17765|17763.5|17765.5|17764|17766|17764.5|17764|17762.5|1066
1606496400000|2020-11-27 17:00:00|17765|17763.5|17765.5|17764|17766.5|17764.5|17764.5|17763|893
1606496700000|2020-11-27 17:05:00|17765.6|17764.1|17766|17764.5|17767.5|17765.5|17765.5|17763.5|724
1606497000000|2020-11-27 17:10:00|17766.5|17765|17766.5|17765|17767.5|17765.5|17766|17764.5|372
1606497300000|2020-11-27 17:15:00|17767|17764.5|17764.1|17762.6|17767.5|17765.9|17764.1|17762.6|572
1606497600000|2020-11-27 17:20:00|17764.5|17763|17766.5|17765|17766.5|17765|17764.5|17763|532
1606497900000|2020-11-27 17:25:00|17766.1|17764.6|17766.5|17765|17766.5|17765|17765.1|17763.6|221
1606498200000|2020-11-27 17:30:00|17766.1|17764.6|17765.1|17763.6|17766.5|17765|17764.6|17762.6|73
1606498500000|2020-11-27 17:35:00|17765.5|17764|17765.5|17764|17766.5|17764.6|17765.1|17763.6|330
1606498800000|2020-11-27 17:40:00|17766.1|17764.6|17767.5|17766|17767.5|17766|17765.7|17764.2|99
1606499100000|2020-11-27 17:45:00|17768.1|17765.6|17768.6|17767.1|17768.6|17767.1|17767.1|17765.6|506
1606499400000|2020-11-27 17:50:00|17768.1|17766.6|17768.1|17766.6|17769.1|17767.6|17767.1|17765.6|611
1606499700000|2020-11-27 17:55:00|17768.6|17767.1|17767.1|17765.6|17769.1|17767.6|17767.1|17765.6|335
1606500000000|2020-11-27 18:00:00|17768.1|17766.6|17767.1|17765.6|17768.6|17766.6|17767.1|17765.2|238
1606500300000|2020-11-27 18:05:00|17768.1|17766.6|17768.1|17766.6|17768.1|17766.6|17768.1|17766.6|96
1606500600000|2020-11-27 18:10:00|17769|17767.5|17769.2|17767.7|17769.6|17767.7|17768.1|17766.6|61
1606500900000|2020-11-27 18:15:00|17768.6|17766.7|17769.2|17766.7|17769.6|17767.7|17768.2|17766.2|83
1606501200000|2020-11-27 18:20:00|17768.2|17767.6|17769.6|17768.1|17769.6|17768.1|17768.2|17766.7|349
1606501500000|2020-11-27 18:25:00|17769.2|17767.7|17769.6|17768.1|17770.6|17768.6|17769.2|17767.7|298
1606501800000|2020-11-27 18:30:00|17770.1|17768.6|17770.6|17768.1|17770.6|17768.7|17769.6|17768.1|200
1606502100000|2020-11-27 18:35:00|17770.2|17768.7|17770.6|17768.1|17770.6|17769.1|17769.6|17768.1|169
1606502400000|2020-11-27 18:40:00|17770.2|17768.7|17770.7|17769.2|17770.7|17769.2|17770.2|17768.1|92
1606502700000|2020-11-27 18:45:00|17770.2|17768.2|17770.2|17768.7|17770.7|17768.7|17769.7|17767.7|192
1606503000000|2020-11-27 18:50:00|17770.7|17768.2|17770.7|17769.2|17770.7|17769.2|17770.1|17768.2|53
1606503300000|2020-11-27 18:55:00|||||||||1
1606503600000|2020-11-27 19:00:00|17770.2|17768.7|17770.2|17768.7|17770.2|17768.7|17770.2|17768.7|2
1606503900000|2020-11-27 19:05:00|17770.3|17768.8|17770.3|17768.8|17770.7|17768.8|17769.8|17767.8|202
1606504200000|2020-11-27 19:10:00|17770.7|17767.8|17770.3|17768.8|17770.7|17768.8|17769.8|17767.8|30
1606504500000|2020-11-27 19:15:00|17769.8|17768.3|17770.3|17767.8|17770.3|17768.8|17769.8|17767.8|26
1606504800000|2020-11-27 19:20:00|17769.3||17769.3||17769.3||17769.3||3
1606505100000|2020-11-27 19:25:00|||||||||1
1606505700000|2020-11-27 19:35:00|||||||||2
1606506000000|2020-11-27 19:40:00|||||||||1
1606506300000|2020-11-27 19:45:00|17770.2|17768.7|17769.3|17767.8|17770.2|17768.7|17769.3|17767.8|11
1606506600000|2020-11-27 19:50:00|17770.2|17768.7|17769.3|17767.8|17770.2|17768.7|17769.3|17767.8|17
1606506900000|2020-11-27 19:55:00|17770.3|17768.8|17769.3|17767.8|17770.8|17768.8|17769.3|17767.8|30
1606507200000|2020-11-27 20:00:00|17770.3|17768.8|17770.4|17768.9|17770.4|17768.9|17769.3|17767.8|185
1606507500000|2020-11-27 20:05:00|17769.9|17768.4|17770.4|17768.9|17770.4|17768.9|17769.9|17767.4|29
1606507800000|2020-11-27 20:10:00|17769.4|17767.9|17769.4|17767.9|17769.4|17767.9|17769.4|17767.9|116
1606508100000|2020-11-27 20:15:00|17769.5|17768|17771.4|17769.9|17771.4|17769.9|17769.5|17768|20
1606508400000|2020-11-27 20:20:00|||||||||16
1606508700000|2020-11-27 20:25:00|17770.4|17768.9|17770.4|17768.9|17770.4|17769.9|17770.4|17768.9|33
1606509000000|2020-11-27 20:30:00|||||||||10
1606509300000|2020-11-27 20:35:00|17771.4|17769.9|17771|17768.5|17771.4|17769.9|17770.5|17768.5|51
1606509600000|2020-11-27 20:40:00|17770.4|17768.9|17770.4|17768.9|17770.4|17768.9|17770.4|17768.9|8
1606509900000|2020-11-27 20:45:00|||||||||8
1606510200000|2020-11-27 20:50:00|||||||||3
1606510500000|2020-11-27 20:55:00|17769.6|17768.1|17772|17770.5|17772|17770.5|17768.4|17766.5|397
1606719900000|2020-11-30 07:05:00|17776.2|17774.7|17777.2|17775.7|17778.2|17776.7|17775.7|17774.2|670
1606720200000|2020-11-30 07:10:00|17776.2|17774.7|17773.8|17772.3|17776.8|17775.3|17773.8|17772.3|1417
1606720500000|2020-11-30 07:15:00|17774.2|17771.7|17773.8|17772.3|17774.2|17772.7|17773.2|17771.3|507
1606720800000|2020-11-30 07:20:00|17773.3|17771.8|17774.8|17773.3|17776.8|17775.3|17773.3|17771.8|1441
1606721100000|2020-11-30 07:25:00|17775.2|17773.7|17773.8|17772.3|17775.2|17773.7|17773.8|17772.3|407
1606721400000|2020-11-30 07:30:00|17773.3|17771.8|17771.3|17769.8|17773.8|17772.3|17770.8|17769.3|1213
1606721700000|2020-11-30 07:35:00|17771.8|17770.3|17773.8|17772.3|17773.8|17772.3|17771.3|17769.3|870
1606722000000|2020-11-30 07:40:00|17774.3|17772.8|17772.3|17770.8|17774.8|17773.3|17772.3|17770.8|751
1606722300000|2020-11-30 07:45:00|17771.3|17769.8|17768.4|17766.9|17771.3|17769.8|17768.3|17766.8|1389
1606722600000|2020-11-30 07:50:00|17768.8|17767.3|17769.8|17768.3|17770.8|17769.3|17768.4|17766.9|829
1606722900000|2020-11-30 07:55:00|17769.4|17767.9|17770.8|17769.3|17770.8|17769.3|17767.8|17766.3|1219
1606723200000|2020-11-30 08:00:00|17771.4|17769.9|17776.3|17774.8|17776.3|17774.8|17768.8|17767.3|2312
1606723500000|2020-11-30 08:05:00|17775.8|17774.3|17777.3|17775.8|17778.3|17776.8|17772.9|17771.4|4346
1606723800000|2020-11-30 08:10:00|17776.3|17774.8|17779.3|17777.8|17779.3|17777.8|17774.3|17772.8|2298
1606724100000|2020-11-30 08:15:00|17779.8|17778.3|17786.2|17784.7|17786.2|17784.7|17778.8|17777.3|2827
1606724400000|2020-11-30 08:20:00|17786.8|17785.3|17788.3|17786.8|17790.8|17789.3|17786.3|17784.3|5319
1606724700000|2020-11-30 08:25:00|17788.8|17787.3|17782.4|17780.9|17789.3|17787.8|17782.4|17780.9|5899
1606725000000|2020-11-30 08:30:00|17782.3|17780.8|17771.4|17769.9|17782.4|17780.9|17770.9|17769.4|7759
1606725300000|2020-11-30 08:35:00|17770.4|17768.9|17769.9|17768.4|17770.9|17769.4|17764.4|17762.9|3926
1606725600000|2020-11-30 08:40:00|17769.8|17768.3|17765.5|17764|17769.8|17768.3|17763.9|17762.4|3813
1606725900000|2020-11-30 08:45:00|17764.9|17763.4|17768.5|17767|17769.4|17767.9|17764.9|17763.4|3118
1606726200000|2020-11-30 08:50:00|17769.4|17767.9|17769.3|17767.8|17771.3|17769.8|17767.9|17766.4|5537
1606726500000|2020-11-30 08:55:00|17769.4|17767.9|17764.3|17762.8|17770.3|17768.8|17764.3|17762.8|2594
1606726800000|2020-11-30 09:00:00|17763.9|17762.4|17760|17758.5|17763.9|17762.4|17757.9|17756.4|7198
1606727100000|2020-11-30 09:05:00|17760.4|17758.9|17759.4|17757.9|17763.3|17761.8|17758.4|17756.9|3724
1606727400000|2020-11-30 09:10:00|17760.4|17758.9|17755|17753.5|17762|17760.5|17755|17753.5|3691
1606727700000|2020-11-30 09:15:00|17755.4|17753.9|17757.4|17755.9|17758|17756.5|17754.5|17752.5|3146
1606728000000|2020-11-30 09:20:00|17758|17756.5|17758.5|17757|17761.4|17759.9|17758|17756.5|6717
1606728300000|2020-11-30 09:25:00|17758|17756.5|17760.5|17759|17761.5|17760|17757|17755.5|2920
1606728600000|2020-11-30 09:30:00|17760|17758.5|17764|17762.5|17765|17763.5|17758.5|17757|2781
1606728900000|2020-11-30 09:35:00|17764.5|17763|17763.5|17762|17765|17763.5|17762|17760.5|2517
1606729200000|2020-11-30 09:40:00|17763.6|17762.1|17766.5|17765|17766.5|17765|17763.5|17762|1805
1606729500000|2020-11-30 09:45:00|17766.9|17765.4|17766.5|17765|17768.5|17767|17765.5|17764|3606
1606729800000|2020-11-30 09:50:00|17767.5|17766|17773|17771.5|17773|17771.5|17767.5|17766|1548
1606730100000|2020-11-30 09:55:00|17773.4|17771.9|17772.5|17771|17774|17772.5|17771.4|17769.9|3537
1606730400000|2020-11-30 10:00:00|17774|17772.5|17773|17771.5|17774.4|17772.9|17771.4|17769.9|1823
1606730700000|2020-11-30 10:05:00|17772.4|17770.9|17773.4|17771.9|17775.4|17773.9|17772.4|17770.9|2831
1606731000000|2020-11-30 10:10:00|17774|17772.5|17775|17773.5|17775.5|17774|17774|17772.5|1302
1606731300000|2020-11-30 10:15:00|17775.5|17774|17775|17773.5|17775.5|17774|17772|17770.5|1930
1606731600000|2020-11-30 10:20:00|17774.6|17773.1|17777.5|17776|17778|17776.5|17774.6|17773.1|1585
1606731900000|2020-11-30 10:25:00|17777|17775.5|17775.5|17774|17777.5|17776|17774.6|17773.1|4660
1606732200000|2020-11-30 10:30:00|17775.6|17774.1|17777|17775.5|17777.5|17776|17774|17772.5|2172
1606732500000|2020-11-30 10:35:00|17776.6|17775.1|17776.5|17775|17777.6|17776.1|17775.5|17774|2865
1606732800000|2020-11-30 10:40:00|17777|17775.5|17775.6|17774.1|17779.6|17778.1|17775.6|17774.1|2157
1606733100000|2020-11-30 10:45:00|17776.1|17774.6|17776.6|17775.1|17777.6|17776.1|17775.1|17773.6|1909
1606733400000|2020-11-30 10:50:00|17776.5|17775|17773.1|17771.6|17776.6|17775.1|17773.1|17771.6|915
1606733700000|2020-11-30 10:55:00|17773.6|17772.1|17772.6|17771.1|17773.6|17772.1|17772.1|17770.6|1285
1606734000000|2020-11-30 11:00:00|17772.5|17771|17771.6|17770.1|17774.1|17772.6|17770.1|17768.6|4135
1606734300000|2020-11-30 11:05:00|17772.1|17770.6|17769.6|17768.1|17772.6|17771.1|17769.6|17768.1|1581
1606734600000|2020-11-30 11:10:00|17769.1|17767.6|17765.6|17764.1|17769.1|17767.6|17762.6|17761.1|2916
1606734900000|2020-11-30 11:15:00|17766.1|17764.6|17764.1|17762.6|17767.6|17766.1|17763.1|17761.6|1901
1606735200000|2020-11-30 11:20:00|17764.6|17763.1|17760.2|17758.7|17764.7|17763.2|17759.7|17758.2|5846
1606735500000|2020-11-30 11:25:00|17760.7|17759.2|17760.2|17758.7|17763.2|17761.7|17759.8|17758.3|2880
1606735800000|2020-11-30 11:30:00|17760.3|17758.8|17761.8|17760.3|17762.2|17760.7|17759.2|17757.7|3558
1606736100000|2020-11-30 11:35:00|17762.8|17761.3|17757.2|17755.7|17763.7|17762.2|17756.8|17755.3|2085
1606736400000|2020-11-30 11:40:00|17757.8|17756.3|17760.2|17758.7|17760.8|17759.3|17757.2|17755.7|6869
1606736700000|2020-11-30 11:45:00|17759.8|17758.3|17761.8|17760.3|17762.8|17761.3|17759.2|17757.7|13573
1606737000000|2020-11-30 11:50:00|17761.3|17759.8|17759.3|17757.8|17761.7|17760.2|17758.7|17757.2|2214
1606737300000|2020-11-30 11:55:00|17759.7|17758.2|17754.8|17753.3|17760.7|17759.2|17754.8|17753.3|1531
1606737600000|2020-11-30 12:00:00|17755.3|17753.8|17755.8|17754.3|17758.3|17756.8|17754.8|17753.3|2488
1606737900000|2020-11-30 12:05:00|17756.3|17754.8|17751.8|17750.3|17756.3|17754.8|17749.9|17748.4|3996
1606738200000|2020-11-30 12:10:00|17751.4|17749.9|17745.8|17744.3|17751.4|17749.9|17745.4|17743.9|3253
1606738500000|2020-11-30 12:15:00|17745.9|17744.4|17746.9|17745.4|17747.8|17746.3|17743.9|17742.4|4982
1606738800000|2020-11-30 12:20:00|17747.4|17745.9|17745.9|17744.4|17747.4|17745.9|17744.9|17743.4|11043
1606739100000|2020-11-30 12:25:00|17746.4|17744.9|17748.9|17747.4|17748.9|17747.4|17745.9|17744.4|4125
1606739400000|2020-11-30 12:30:00|17748.3|17746.8|17745.9|17744.4|17749.3|17747.8|17743.9|17742.4|4475
1606739700000|2020-11-30 12:35:00|17746.3|17744.8|17749.3|17747.8|17749.8|17748.3|17745.9|17744.4|2182
1606740000000|2020-11-30 12:40:00|17748.8|17747.3|17752.8|17751.3|17752.9|17751.4|17748.8|17747.3|7151
1606740300000|2020-11-30 12:45:00|17752.4|17750.9|17753.8|17752.3|17754.8|17753.3|17751.9|17750.4|7292
1606740600000|2020-11-30 12:50:00|17753.4|17751.9|17751.9|17750.4|17753.4|17751.9|17749.9|17748.4|1664
1606740900000|2020-11-30 12:55:00|17752.4|17750.9|17752.9|17751.4|17753.4|17751.9|17751.9|17750.4|1087
1606741200000|2020-11-30 13:00:00|17753.4|17751.9|17754.8|17753.3|17755.4|17753.9|17752.8|17751.3|1424
1606741500000|2020-11-30 13:05:00|17754.4|17752.9|17757.9|17756.4|17758.9|17757.4|17754.4|17752.9|3538
1606741800000|2020-11-30 13:10:00|17756.9|17755.4|17754.9|17753.4|17757.9|17756.4|17754.9|17753.4|1056
1606742100000|2020-11-30 13:15:00|17752.9|17751.4|17755.4|17753.9|17755.9|17754.4|17752|17750.5|2206
1606742400000|2020-11-30 13:20:00|17755.9|17754.4|17753|17751.5|17755.9|17754.4|17748.9|17747.4|3502
1606742700000|2020-11-30 13:25:00|17754.4|17752.9|17756.4|17754.9|17756.9|17755.4|17753.9|17752.4|2383
1606743000000|2020-11-30 13:30:00|17756|17754.5|17759.9|17758.4|17759.9|17758.4|17756|17754.5|3280
1606743300000|2020-11-30 13:35:00|17759.4|17757.9|17759.5|17758|17759.9|17758.4|17758.9|17757.4|5110
1606743600000|2020-11-30 13:40:00|17759|17757.5|17756.5|17755|17759.9|17758.4|17755.9|17754.4|2787
1606743900000|2020-11-30 13:45:00|17756|17754.5|17757|17755.5|17758|17756.5|17755.9|17754.4|1777
1606744200000|2020-11-30 13:50:00|17757.5|17756|17759.9|17758.4|17760|17758.5|17757|17755.5|1593
1606744500000|2020-11-30 13:55:00|17760.5|17758|17757.9|17756.4|17761.9|17760.4|17757.9|17756.4|2808
1606744800000|2020-11-30 14:00:00|17758|17756.5|17752.5|17751|17758.5|17757|17751|17749.5|3340
1606745100000|2020-11-30 14:05:00|17753|17751.5|17755.5|17754|17758|17756.5|17753|17751.5|1408
1606745400000|2020-11-30 14:10:00|17756|17754.5|17759|17757.5|17759.5|17758|17754|17752.5|1176
1606745700000|2020-11-30 14:15:00|17758.5|17757|17756.1|17754.6|17758.5|17757|17755|17753.5|2471
1606746000000|2020-11-30 14:20:00|17756.5|17755|17758.1|17756.6|17759|17757.5|17755|17753.5|2577
1606746300000|2020-11-30 14:25:00|17758.5|17757|17756.1|17754.6|17759.1|17757.6|17755|17753|1576
1606746600000|2020-11-30 14:30:00|17756.5|17755|17748.6|17747.1|17756.5|17755|17748.1|17746.6|2494
1606746900000|2020-11-30 14:35:00|17748.1|17746.6|17755.1|17753.6|17757.1|17755.6|17748.1|17746.6|3505
1606747200000|2020-11-30 14:40:00|17755|17753.5|17751.1|17749.6|17755.6|17753.6|17750|17748.1|2511
1606747500000|2020-11-30 14:45:00|17751.6|17750.1|17751.1|17749.6|17756|17754.5|17751.1|17749.6|2933
1606747800000|2020-11-30 14:50:00|17751.6|17750.1|17750|17748.5|17754|17752.5|17749.6|17748.1|2996
1606748100000|2020-11-30 14:55:00|17749.6|17748.1|17751.6|17750.1|17752.1|17750.6|17748.6|17747.1|1454
1606748400000|2020-11-30 15:00:00|17752.1|17750.6|17751.1|17749.6|17757.1|17755.6|17750.1|17748.6|2898
1606748700000|2020-11-30 15:05:00|17750.6|17749.1|17750.2|17748.7|17751.6|17750.1|17747.1|17745.6|3710
1606749000000|2020-11-30 15:10:00|17750.1|17748.6|17750.2|17748.7|17752.1|17750.6|17748.6|17747.1|2956
1606749300000|2020-11-30 15:15:00|17750.1|17748.6|17750.6|17749.1|17751.6|17750.1|17748.1|17746.6|2450
1606749600000|2020-11-30 15:20:00|17750.2|17748.7|17748.6|17747.1|17752.1|17750.6|17748.2|17746.7|2190
1606749900000|2020-11-30 15:25:00|17748.2|17746.7|17756.7|17755.2|17757.7|17756.2|17748.2|17746.7|4505
1606750200000|2020-11-30 15:30:00|17756.1|17754.6|17750.1|17748.6|17756.2|17754.7|17748.2|17746.7|4061
1606750500000|2020-11-30 15:35:00|17749.7|17748.2|17752.7|17751.2|17753.1|17751.6|17748.1|17746.6|2766
1606750800000|2020-11-30 15:40:00|17753.1|17751.6|17755.2|17753.7|17755.7|17754.2|17752.7|17751.2|1876
1606751100000|2020-11-30 15:45:00|17756.2|17754.7|17756.2|17754.7|17756.7|17755.2|17754.2|17752.7|2718
1606751400000|2020-11-30 15:50:00|17756.7|17755.2|17754.2|17752.7|17757.2|17755.7|17752.2|17750.7|2904
1606751700000|2020-11-30 15:55:00|17754.7|17753.2|17757.2|17755.7|17757.2|17755.7|17754.2|17752.7|3273
1606752000000|2020-11-30 16:00:00|17756.7|17755.2|17751.7|17750.2|17757.2|17755.7|17751.7|17750.2|7329
1606752300000|2020-11-30 16:05:00|17751.3|17749.8|17744.3|17742.8|17753.3|17751.8|17743.3|17741.8|7327
1606752600000|2020-11-30 16:10:00|17743.8|17742.3|17744.4|17742.9|17746.3|17744.8|17739.4|17737.9|14085
1606752900000|2020-11-30 16:15:00|17745.4|17743.9|17751.3|17749.8|17751.3|17749.8|17744.3|17742.8|10589
1606753200000|2020-11-30 16:20:00|17751.4|17749.9|17747.8|17746.3|17752.3|17750.8|17747.4|17745.9|3162
1606753500000|2020-11-30 16:25:00|17747.4|17745.9|17747.4|17745.9|17749.3|17747.8|17746.8|17745.3|2604
1606753800000|2020-11-30 16:30:00|17747.8|17746.3|17745.8|17744.3|17747.8|17746.3|17745.4|17743.9|2101
1606754100000|2020-11-30 16:35:00|17745.4|17743.9|17742.9|17741.4|17746.3|17744.8|17742.4|17740.9|1021
1606754400000|2020-11-30 16:40:00|17743.4|17741.9|17740.9|17739.4|17744.3|17742.8|17740.3|17738.8|2073
1606754700000|2020-11-30 16:45:00|17741.3|17739.8|17743.3|17741.8|17743.3|17741.8|17738.9|17737.4|3189
1606755000000|2020-11-30 16:50:00|17742.9|17741.4|17742.9|17741.4|17743.9|17742.4|17742.4|17740.9|1943
1606755300000|2020-11-30 16:55:00|17743.3|17741.8|17744.9|17743.4|17745.9|17744.4|17742.9|17741.4|2859
1606755600000|2020-11-30 17:00:00|17745.4|17743.9|17745.9|17744.4|17746.9|17745.4|17744.4|17742.9|633
1606755900000|2020-11-30 17:05:00|17744.4|17742.9|17746.4|17744.9|17746.9|17745.4|17743.4|17741.9|1262
1606756200000|2020-11-30 17:10:00|17745.9|17744.4|17743.9|17742.4|17747.4|17745.9|17743.5|17742|702
1606756500000|2020-11-30 17:15:00|17744.4|17742.9|17744.9|17743.4|17745.4|17743.9|17743.9|17742.4|585
1606756800000|2020-11-30 17:20:00|17744.4|17742.9|17745.4|17743.9|17745.4|17743.9|17744.4|17742.9|427
1606757100000|2020-11-30 17:25:00|17744.9|17743.4|17744.9|17743.4|17745.4|17743.9|17744.4|17742.9|531
1606757400000|2020-11-30 17:30:00|17744.5|17743|17742.4|17740.9|17744.9|17743.4|17739.5|17738|1336
1606757700000|2020-11-30 17:35:00|17742|17740.5|17740.5|17739|17742.4|17740.9|17740.5|17739|979
1606758000000|2020-11-30 17:40:00|17739.5|17738|17739.5|17738|17740|17738.5|17738.5|17737|726
1606758300000|2020-11-30 17:45:00|17740|17738.5|17740.5|17739|17741|17739.5|17738.5|17737|863
1606758600000|2020-11-30 17:50:00|17741|17739.5|17741|17739.5|17741.5|17740|17740|17738.5|876
1606758900000|2020-11-30 17:55:00|17740.5|17739|17740|17738.5|17741|17739.5|17739.5|17738|418
1606759200000|2020-11-30 18:00:00|17740.5|17739|17742|17740.5|17742|17740.5|17740.5|17739|573
1606759500000|2020-11-30 18:05:00|17742.6|17741.1|17743|17741.5|17743.5|17741.5|17742|17740.5|369
1606759800000|2020-11-30 18:10:00|17742.6|17741.1|17744|17742.5|17744|17742.5|17742.6|17741.1|314
1606760100000|2020-11-30 18:15:00|17744.6|17743.1|17742.6|17741.1|17744.6|17743.1|17742.6|17741.1|486
1606760400000|2020-11-30 18:20:00|17743|17741.5|17745|17743.5|17745|17743.5|17742.6|17741.1|151
1606760700000|2020-11-30 18:25:00|17744.6|17743.1|17744.1|17742.6|17745.5|17743.5|17743.6|17742.1|247
1606761000000|2020-11-30 18:30:00|17743.6|17742.1|17744.1|17742.6|17744.1|17742.6|17743.6|17742.1|116
1606761300000|2020-11-30 18:35:00|17745.1|17743.6|17745.6|17744.1|17745.6|17744.1|17745.1|17743.1|180
1606761600000|2020-11-30 18:40:00|17746.5|17745|17746.6|17745.1|17746.6|17745.1|17746.1|17744.1|311
1606761900000|2020-11-30 18:45:00|17747.1|17745.6|17749.1|17747.6|17749.6|17748.1|17746.6|17745.1|721
1606762200000|2020-11-30 18:50:00|17748.6|17747.1|17747.6|17746.1|17749.6|17748.1|17747.1|17745.6|581
1606762500000|2020-11-30 18:55:00|17748.1|17746.6|17748.6|17747.1|17749.1|17747.6|17748.1|17746.1|291
1606762800000|2020-11-30 19:00:00|17748.2|17746.7|17748.1|17746.6|17748.7|17747.2|17747.7|17745.6|235
1606763100000|2020-11-30 19:05:00|17747.7|17746.2|17747.7|17746.2|17748.1|17746.6|17747.7|17746.2|62
1606763400000|2020-11-30 19:10:00|17747.1|17745.6|17748.1|17746.6|17748.1|17746.6|17746.7|17745.2|318
1606763700000|2020-11-30 19:15:00|17747.7|17746.2|17748.1|17746.6|17748.7|17747.2|17747.7|17746.2|101
1606764000000|2020-11-30 19:20:00|17747.7|17746.2|17747.7|17746.2|17748.2|17746.7|17747.7|17746.2|66
1606764300000|2020-11-30 19:25:00|17748.2|17746.7|17747.7|17746.2|17748.6|17747.1|17747.2|17745.2|114
1606764600000|2020-11-30 19:30:00|17748.2|17746.7|17746.2|17744.7|17748.6|17746.7|17746.2|17744.7|136
1606764900000|2020-11-30 19:35:00|17746.7|17744.2|17744.7|17743.2|17747.2|17745.7|17743.7|17742.2|296
1606765200000|2020-11-30 19:40:00|17745.2|17743.7|17745.2|17743.7|17745.6|17744.1|17744.6|17743.1|68
1606765500000|2020-11-30 19:45:00|17746.2|17744.7|17745.2|17743.7|17747.2|17745.7|17744.7|17743.2|298
1606765800000|2020-11-30 19:50:00|17744.7|17743.2|17745.2|17743.7|17748.1|17745.7|17744.2|17742.2|586
1606766100000|2020-11-30 19:55:00|17745.7|17744.2|17750.8|17749.3|17750.8|17749.3|17745.2|17743.2|1025
1606766400000|2020-11-30 20:00:00|17751.8|17750.3|17749.7|17748.2|17751.8|17750.3|17749.2|17747.7|1312
1606766700000|2020-11-30 20:05:00|17749.2|17747.7|17750.2|17748.7|17750.7|17748.7|17748.2|17746.7|362
1606767000000|2020-11-30 20:10:00|17749.8|17748.3|17749.8|17748.3|17751.2|17749.3|17749.8|17747.7|175
1606767300000|2020-11-30 20:15:00|17750.2|17748.7|17748.3|17746.8|17750.2|17748.7|17747.8|17746.3|452
1606767600000|2020-11-30 20:20:00|17747.8|17746.3|17749.3|17747.8|17749.3|17747.8|17747.8|17746.3|157
1606767900000|2020-11-30 20:25:00|17748.8|17747.3|17749.3|17747.8|17750.3|17748.8|17748.3|17746.8|82
1606768200000|2020-11-30 20:30:00|17748.3|17746.8|17746.3|17744.8|17749.7|17747.8|17746.3|17744.8|123
1606768500000|2020-11-30 20:35:00|17745.3|17743.8|17746.3|17744.8|17746.3|17744.8|17745.3|17743.3|102
1606768800000|2020-11-30 20:40:00|17745.8|17744.3|17746.3|17744.8|17746.3|17744.8|17744.3|17742.3|158
1606769100000|2020-11-30 20:45:00|17745.8|17743.3|17743.8|17742.3|17746.3|17744.3|17743.8|17742.3|440
1606769400000|2020-11-30 20:50:00|17744.3|17742.8|17743.3|17741.8|17745.3|17743.3|17742.9|17741.4|508
1606769700000|2020-11-30 20:55:00|17742.9|17741.4|17743.9|17742.4|17743.9|17742.4|17740.9|17739.4|618
1606806300000|2020-12-01 07:05:00|17753.9|17752.4|17758.4|17756.9|17759.9|17758.4|17753.9|17751.9|1740
1606806600000|2020-12-01 07:10:00|17758.9|17757.4|17758.9|17757.4|17758.9|17757.4|17756.9|17754.9|1486
1606806900000|2020-12-01 07:15:00|17759.4|17757.9|17755|17753.5|17759.9|17758.4|17755|17753.5|1317
1606807200000|2020-12-01 07:20:00|17755.4|17753.9|17755.4|17753.9|17756.4|17754.9|17754|17752.5|1064
1606807500000|2020-12-01 07:25:00|17755|17753.5|17757.9|17756.4|17758|17756.5|17755|17753.5|792
1606807800000|2020-12-01 07:30:00|17757.5|17756|17754|17752.5|17757.9|17756.4|17753|17751.5|2997
1606808100000|2020-12-01 07:35:00|17753.9|17752.4|17751.5|17750|17753.9|17752.4|17751|17749.5|938
1606808400000|2020-12-01 07:40:00|17751|17749.5|17747.5|17746|17752|17750.5|17747.5|17746|1941
1606808700000|2020-12-01 07:45:00|17748|17746.5|17750.5|17749|17751|17749.5|17748|17746.5|874
1606809000000|2020-12-01 07:50:00|17750|17748.5|17748.5|17747|17752|17750.5|17748.5|17747|1209
1606809300000|2020-12-01 07:55:00|17748|17746.5|17757|17755.5|17757|17755.5|17748|17746.5|2678
1606809600000|2020-12-01 08:00:00|17757.4|17754.9|17759.1|17757.6|17763|17761.5|17755|17753.5|4294
1606809900000|2020-12-01 08:05:00|17760|17758.5|17763.1|17761.6|17764|17762.5|17758.1|17756|12757
1606810200000|2020-12-01 08:10:00|17763.5|17762|17760.1|17758.6|17764|17762.5|17760.1|17758.6|2075
1606810500000|2020-12-01 08:15:00|17761|17759.5|17755.1|17753.6|17761.1|17759.6|17754.5|17753|1365
1606810800000|2020-12-01 08:20:00|17755|17753.5|17756.6|17755.1|17757.6|17756.1|17754.1|17752.6|1829
1606811100000|2020-12-01 08:25:00|17756.1|17754.6|17755.6|17754.1|17759|17757.5|17755.1|17753.6|2090
1606811400000|2020-12-01 08:30:00|17756|17754.5|17755.1|17753.6|17758|17756.5|17753.6|17752.1|12786
1606811700000|2020-12-01 08:35:00|17756|17754.5|17750.1|17748.6|17756.1|17754.6|17750.1|17748.6|8137
1606812000000|2020-12-01 08:40:00|17750.6|17749.1|17752.6|17751.1|17754.1|17752.6|17750.1|17748.6|1971
1606812300000|2020-12-01 08:45:00|17752.1|17750.6|17750.1|17748.6|17753.1|17751.6|17750.1|17748.6|9550
1606812600000|2020-12-01 08:50:00|17750.6|17749.1|17750.1|17748.6|17752.1|17750.6|17750.1|17748.6|1577
1606812900000|2020-12-01 08:55:00|17749.6|17748.1|17750.2|17748.7|17751.2|17749.7|17749.1|17747.6|3402
1606813200000|2020-12-01 09:00:00|17750.6|17749.1|17753.1|17751.6|17753.6|17752.1|17747.6|17746.1|2632
1606813500000|2020-12-01 09:05:00|17752.2|17750.7|17744.2|17742.7|17752.2|17750.7|17742.2|17740.7|6304
1606813800000|2020-12-01 09:10:00|17744.1|17742.6|17740.2|17738.7|17744.1|17742.6|17737.2|17735.7|4208
1606814100000|2020-12-01 09:15:00|17740.1|17738.6|17741.7|17740.2|17742.1|17740.6|17736.2|17734.7|5693
1606814400000|2020-12-01 09:20:00|17741.2|17739.7|17732.3|17730.8|17742.7|17740.7|17732.3|17730.8|19384
1606814700000|2020-12-01 09:25:00|17733.3|17731.8|17728.7|17727.2|17733.3|17731.8|17728.3|17726.8|8100
1606815000000|2020-12-01 09:30:00|17728.3|17726.8|17733.8|17732.3|17734.3|17732.8|17728.2|17726.7|5995
1606815300000|2020-12-01 09:35:00|17733.3|17731.8|17732.3|17730.8|17733.8|17732.3|17728.3|17726.8|14254
1606815600000|2020-12-01 09:40:00|17732.8|17731.3|17726.3|17724.8|17733.8|17732.3|17726.3|17724.8|4943
1606815900000|2020-12-01 09:45:00|17725.3|17723.8|17724.3|17722.8|17726.3|17724.8|17719.3|17717.8|6843
1606816200000|2020-12-01 09:50:00|17723.8|17722.3|17714.4|17712.9|17724.3|17722.8|17711.4|17709.9|11513
1606816500000|2020-12-01 09:55:00|17713.9|17712.4|17721.9|17720.4|17722.9|17721.4|17713.4|17711.9|8696
1606816800000|2020-12-01 10:00:00|17721.4|17719.9|17718.9|17717.4|17722.9|17721.4|17718.4|17716.9|4902
1606817100000|2020-12-01 10:05:00|17719.4|17716.9|17724.4|17722.9|17725.4|17723.9|17719.4|17716.9|5566
1606817400000|2020-12-01 10:10:00|17725.4|17723.9|17724.4|17722.9|17725.9|17723.9|17723.4|17721.9|3157
1606817700000|2020-12-01 10:15:00|17724.9|17723.4|17723.4|17721.9|17726.4|17724.9|17723.4|17721.9|3820
1606818000000|2020-12-01 10:20:00|17723.9|17722.4|17723.5|17722|17724.9|17723|17722.9|17721.4|3994
1606818300000|2020-12-01 10:25:00|17724.5|17723|17730.4|17728.9|17731.9|17730.4|17723.5|17722|15789
1606818600000|2020-12-01 10:30:00|17730.3|17728.8|17730.4|17728.9|17731.3|17729.8|17729.4|17727.9|3629
1606818900000|2020-12-01 10:35:00|17730.9|17729.4|17731.4|17729.9|17731.4|17729.9|17727.4|17725.9|2652
1606819200000|2020-12-01 10:40:00|17732.4|17730.9|17733.3|17731.8|17735.3|17733.8|17732.3|17730.8|2266
1606819500000|2020-12-01 10:45:00|17732.4|17730.9|17730.4|17728.9|17734.4|17732.9|17729.9|17728.4|2735
1606819800000|2020-12-01 10:50:00|17729.9|17728.4|17732.4|17730.9|17732.9|17731.4|17729.4|17727.9|1817
1606820100000|2020-12-01 10:55:00|17731.4|17729.9|17733.9|17732.4|17734.9|17733.4|17730.4|17728.9|2239
1606820400000|2020-12-01 11:00:00|17734.4|17732.9|17733.4|17731.9|17736.4|17734.9|17733.4|17731.9|1865
1606820700000|2020-12-01 11:05:00|17733.5|17732|17738.5|17737|17739.9|17738.4|17732.9|17731.4|3720
1606821000000|2020-12-01 11:10:00|17738.9|17737.4|17735.5|17734|17738.9|17737.4|17735.5|17734|5557
1606821300000|2020-12-01 11:15:00|17735.9|17734.4|17735.9|17734.4|17737.4|17735.9|17734.5|17733|6356
1606821600000|2020-12-01 11:20:00|17735.5|17734|17734|17732.5|17736.4|17734.9|17733.9|17732.4|1192
1606821900000|2020-12-01 11:25:00|17734.4|17732.9|17733.5|17732|17734.4|17732.9|17733.4|17731.9|7103
1606822200000|2020-12-01 11:30:00|17734.4|17732.9|17735.5|17734|17737.4|17735.9|17734|17732.5|6559
1606822500000|2020-12-01 11:35:00|17736|17734.5|17736|17734.5|17736.5|17735|17734.5|17733|3727
1606822800000|2020-12-01 11:40:00|17735.5|17734|17737.5|17736|17737.5|17736|17734|17732.5|3670
1606823100000|2020-12-01 11:45:00|17738|17736.5|17740.5|17739|17740.5|17739|17737|17735.5|2541
1606823400000|2020-12-01 11:50:00|17741.5|17740|17743.4|17741.9|17743.5|17742|17741.5|17740|13486
1606823700000|2020-12-01 11:55:00|17742.9|17741.4|17742.5|17741|17743.4|17741.9|17741.9|17740.4|3859
1606824000000|2020-12-01 12:00:00|17743.5|17742|17745.4|17743.9|17747.4|17745.9|17743.5|17742|3755
1606824300000|2020-12-01 12:05:00|17745.5|17744|17743.5|17742|17747|17745.5|17743.4|17741.9|3526
1606824600000|2020-12-01 12:10:00|17743.4|17741.9|17740|17738.5|17743.4|17741.9|17739.5|17738|14362
1606824900000|2020-12-01 12:15:00|17740.5|17739|17742.5|17741|17742.6|17741.1|17738|17736.5|1574
1606825200000|2020-12-01 12:20:00|17742|17740.5|17743.5|17742|17744.5|17743|17740.5|17739|6527
1606825500000|2020-12-01 12:25:00|17743.1|17741.6|17745.5|17744|17745.5|17744|17742.1|17740.6|1047
1606825800000|2020-12-01 12:30:00|17745.1|17743.6|17740.1|17738.6|17745.5|17744|17739.6|17738.1|1612
1606826100000|2020-12-01 12:35:00|17739.6|17738.1|17744.1|17742.6|17744.5|17743|17738.6|17737.1|3340
1606826400000|2020-12-01 12:40:00|17743.6|17742.1|17746.6|17745.1|17746.6|17745.1|17743.6|17742.1|2986
1606826700000|2020-12-01 12:45:00|17746.1|17744.6|17743.1|17741.6|17746.6|17745.1|17742.6|17741.1|2556
1606827000000|2020-12-01 12:50:00|17743.6|17742.1|17739.6|17738.1|17743.6|17742.1|17739.1|17737.6|3810
1606827300000|2020-12-01 12:55:00|17738.6|17737.1|17738.6|17737.1|17739.6|17738.1|17737.1|17735.6|2310
1606827600000|2020-12-01 13:00:00|17738.7|17737.2|17737.7|17736.2|17739.7|17738.2|17737.7|17736.2|2108
1606827900000|2020-12-01 13:05:00|17737.1|17735.6|17737.6|17736.1|17739.6|17738.1|17736.1|17734.6|8605
1606828200000|2020-12-01 13:10:00|17736.7|17735.2|17734.7|17733.2|17737.6|17736.1|17734.6|17733.1|3202
1606828500000|2020-12-01 13:15:00|17734.6|17733.1|17738.7|17737.2|17739.2|17737.7|17733.7|17732.2|2191
1606828800000|2020-12-01 13:20:00|17738.2|17736.7|17737.6|17736.1|17738.7|17737.2|17733.7|17732.2|5582
1606829100000|2020-12-01 13:25:00|17737.2|17735.7|17736.7|17735.2|17737.6|17736.1|17734.7|17733.2|2349
1606829400000|2020-12-01 13:30:00|17736.6|17735.1|17729.6|17728.1|17736.7|17735.2|17729.3|17727.8|8532
1606829700000|2020-12-01 13:35:00|17729.2|17727.7|17720.8|17719.3|17729.7|17728.2|17720.7|17718.8|5382
1606830000000|2020-12-01 13:40:00|17720.7|17719.2|17708.8|17707.3|17720.7|17719.2|17707.8|17706.3|12415
1606830300000|2020-12-01 13:45:00|17708.3|17706.8|17713.8|17712.3|17714.3|17712.3|17703.9|17702.4|7207
1606830600000|2020-12-01 13:50:00|17714.3|17712.8|17708.4|17705.9|17714.3|17712.8|17707.4|17705.9|6027
1606830900000|2020-12-01 13:55:00|17707.9|17706.4|17704.8|17703.3|17709.8|17708.3|17703.8|17702.3|5724
1606831200000|2020-12-01 14:00:00|17705.4|17703.9|17706.9|17705.4|17708.8|17707.3|17703.4|17701.9|4814
1606831500000|2020-12-01 14:05:00|17706.8|17705.3|17708.9|17707.4|17713.8|17712.3|17705.9|17704.4|5492
1606831800000|2020-12-01 14:10:00|17709.4|17706.9|17711.9|17710.4|17711.9|17710.4|17704.9|17703.4|5063
1606832100000|2020-12-01 14:15:00|17711.8|17710.3|17712.3|17710.8|17713.8|17712.3|17710.3|17708.4|2298
1606832400000|2020-12-01 14:20:00|17712.8|17711.3|17713.4|17711.9|17715.3|17713.8|17711.9|17710.4|3468
1606832700000|2020-12-01 14:25:00|17712.9|17711.4|17708|17706.5|17713.4|17711.9|17708|17706.5|4934
1606833000000|2020-12-01 14:30:00|17707.9|17706.4|17704.9|17703.4|17709.9|17708.4|17702.9|17701.4|4517
1606833300000|2020-12-01 14:35:00|17704.4|17702.9|17708.4|17706.9|17708.4|17706.9|17701|17699.5|3144
1606833600000|2020-12-01 14:40:00|17708|17706.5|17705|17703.5|17709|17707.5|17705|17703.5|3838
1606833900000|2020-12-01 14:45:00|17706|17704.5|17700.1|17698.6|17706|17704.5|17700.1|17698.6|5532
1606834200000|2020-12-01 14:50:00|17701|17699.5|17699.1|17697.6|17701.1|17699.6|17697.1|17695.6|4180
1606834500000|2020-12-01 14:55:00|17699|17697.5|17696.1|17694.6|17699.5|17698|17694|17692|3477
1606834800000|2020-12-01 15:00:00|17696|17694.5|17695.6|17694.1|17702|17700.5|17695.1|17693.6|4141
1606835100000|2020-12-01 15:05:00|17696.1|17694.6|17691.2|17689.7|17699|17697.5|17690.6|17689.1|8030
1606835400000|2020-12-01 15:10:00|17691.6|17690.1|17686.2|17684.7|17693.6|17692.1|17686.2|17684.7|7305
1606835700000|2020-12-01 15:15:00|17686.1|17684.6|17680.2|17678.7|17687.6|17686.1|17678.2|17676.7|9171
1606836000000|2020-12-01 15:20:00|17679.7|17678.2|17682.2|17680.7|17682.7|17681.2|17677.2|17675.7|8876
1606836300000|2020-12-01 15:25:00|17682.1|17680.6|17683.7|17682.2|17685.1|17683.6|17678.2|17676.7|5841
1606836600000|2020-12-01 15:30:00|17684.1|17682.6|17676.7|17675.2|17684.7|17683.2|17676.2|17674.7|4627
1606836900000|2020-12-01 15:35:00|17676.2|17674.7|17679.8|17678.3|17680.2|17678.7|17674.2|17672.7|8484
1606837200000|2020-12-01 15:40:00|17679.3|17677.8|17681.3|17679.8|17682.2|17680.7|17675.8|17674.3|9837
1606837500000|2020-12-01 15:45:00|17681.8|17680.3|17682.8|17681.3|17683.2|17681.7|17677.3|17675.8|5106
1606837800000|2020-12-01 15:50:00|17682.3|17680.8|17673.3|17671.8|17682.8|17681.3|17672.3|17670.8|5761
1606838100000|2020-12-01 15:55:00|17673.2|17671.7|17676.3|17674.8|17678.3|17676.8|17671.3|17669.8|6933
1606838400000|2020-12-01 16:00:00|17675.8|17674.3|17673.3|17671.8|17675.8|17674.3|17671.3|17669.8|5941
1606838700000|2020-12-01 16:05:00|17674.3|17672.8|17670.3|17668.8|17676.8|17674.8|17668.3|17666.8|6255
1606839000000|2020-12-01 16:10:00|17669.8|17668.3|17669.4|17667.9|17671.4|17669.9|17667.3|17665.8|12692
1606839300000|2020-12-01 16:15:00|17669.9|17668.4|17667.9|17666.4|17670.4|17668.9|17666.4|17664.9|3537
1606839600000|2020-12-01 16:20:00|17668.4|17666.9|17669.9|17668.4|17670.4|17668.9|17666.4|17664.9|19707
1606839900000|2020-12-01 16:25:00|17669.4|17667.9|17666.4|17664.9|17670.4|17668.4|17665.4|17663.9|6085
1606840200000|2020-12-01 16:30:00|17667.4|17665.9|17672.4|17670.9|17672.4|17670.9|17666.4|17664.9|3315
1606840500000|2020-12-01 16:35:00|17671.4|17669.9|17674.4|17672.9|17674.4|17672.9|17670.4|17668.9|2452
1606840800000|2020-12-01 16:40:00|17673.9|17672.4|17671.4|17669.9|17673.9|17672.4|17669.9|17668.4|2454
1606841100000|2020-12-01 16:45:00|17672.4|17670.9|17671.4|17669.9|17672.4|17670.9|17670.4|17668.9|1661
1606841400000|2020-12-01 16:50:00|17670.9|17669.4|17671.4|17669.9|17672.4|17670.9|17668.5|17667|1391
1606841700000|2020-12-01 16:55:00|17671|17669.5|17676.4|17674.9|17676.4|17674.9|17670.4|17668.9|4452
1606842000000|2020-12-01 17:00:00|17675.4|17673.9|17677|17675.5|17677.4|17675.9|17673.4|17671.5|6661
1606842300000|2020-12-01 17:05:00|17676.5|17675|17677.9|17676.4|17678.4|17676.9|17674.4|17672.9|1500
1606842600000|2020-12-01 17:10:00|17678.4|17676.9|17675.9|17674.4|17678.4|17676.9|17675.4|17673.4|1084
1606842900000|2020-12-01 17:15:00|17675.5|17674|17676.4|17674.9|17676.9|17675|17673.5|17672|1298
1606843200000|2020-12-01 17:20:00|17676.5|17675|17677.4|17675.9|17677.4|17675.9|17675.5|17674|2203
1606843500000|2020-12-01 17:25:00|17676.9|17675.4|17677.4|17675.9|17677.9|17676.4|17676.5|17675|568
1606843800000|2020-12-01 17:30:00|17676.9|17675.4|17676.4|17674.9|17676.9|17675.4|17675.5|17674|437
1606844100000|2020-12-01 17:35:00|17676|17674.5|17673.5|17672|17676.4|17674.9|17673.5|17672|3208
1606844400000|2020-12-01 17:40:00|17673.6|17672.1|17671.5|17670|17674.5|17673|17670.6|17669.1|920
1606844700000|2020-12-01 17:45:00|17670.6|17669.1|17669.5|17668|17671|17669.5|17669.5|17668|480
1606845000000|2020-12-01 17:50:00|17668.5|17667|17668.6|17667.1|17670.1|17668.1|17668.5|17667|892
1606845300000|2020-12-01 17:55:00|17669.1|17667.6|17670.6|17669.1|17671.1|17669.1|17667.6|17666.1|1260
1606845600000|2020-12-01 18:00:00|17670.5|17669|17671.1|17669.6|17672.1|17670.1|17670.1|17668.6|479
1606845900000|2020-12-01 18:05:00|17670.6|17669.1|17670.1|17668.6|17673.1|17671.6|17669.6|17668.1|520
1606846200000|2020-12-01 18:10:00|17670.6|17669.1|17670.6|17669.1|17671.1|17669.6|17670.1|17668.6|50
1606846500000|2020-12-01 18:15:00|17671.1|17668.6|17667.6|17666.1|17671.1|17669.1|17667.6|17666.1|292
1606846800000|2020-12-01 18:20:00|17667.1|17665.6|17667.6|17666.1|17668.1|17666.6|17666.6|17665.1|217
1606847100000|2020-12-01 18:25:00|17667.1|17665.6|17668.7|17667.2|17669.1|17667.6|17667.1|17665.6|631
1606847400000|2020-12-01 18:30:00|17669.1|17666.6|17670.7|17669.2|17670.7|17669.2|17668.7|17666.6|185
1606847700000|2020-12-01 18:35:00|17670.6|17669.1|17669.6|17668.1|17671.1|17669.1|17668.6|17667.1|183
1606848000000|2020-12-01 18:40:00|17670.1|17667.6|17668.7|17667.2|17670.1|17668.2|17668.7|17666.6|102
1606848300000|2020-12-01 18:45:00|17669.1|17666.6|17667.7|17666.2|17669.6|17668.1|17667.7|17666.2|47
1606848600000|2020-12-01 18:50:00|17668.2|17665.7|17666.7|17665.2|17668.2|17666.2|17666.7|17665.2|216
1606848900000|2020-12-01 18:55:00|17665.7|17664.2|17663.8|17662.3|17666.2|17664.7|17663.8|17662.3|646
1606849200000|2020-12-01 19:00:00|17664.2|17661.7|17663.2|17661.7|17664.7|17663.2|17661.8|17660.3|684
1606849500000|2020-12-01 19:05:00|17663.3|17661.8|17661.8|17660.3|17663.7|17662.2|17660.8|17659.3|575
1606849800000|2020-12-01 19:10:00|17662.3|17660.8|17660.8|17659.3|17662.7|17661.2|17660.8|17659.3|123
1606850100000|2020-12-01 19:15:00|17660.7|17659.2|17663.8|17662.3|17664.3|17662.8|17660.7|17658.8|577
1606850400000|2020-12-01 19:20:00|17664.3|17662.8|17663.8|17662.3|17664.3|17662.8|17661.3|17659.8|262
1606850700000|2020-12-01 19:25:00|17664.3|17662.8|17664.8|17663.3|17665.3|17663.3|17662.8|17661.3|551
1606851000000|2020-12-01 19:30:00|17665.3|17663.8|17663.8|17662.3|17665.8|17664.3|17663.8|17661.8|636
1606851300000|2020-12-01 19:35:00|17664.3|17661.8|17662.8|17661.3|17664.3|17662.3|17662.3|17660.8|201
1606851600000|2020-12-01 19:40:00|17663.3|17660.8|17660.8|17659.3|17663.3|17661.3|17659.9|17658.4|793
1606851900000|2020-12-01 19:45:00|17660.9|17659.4|17661.9|17660.4|17662.3|17660.8|17659.9|17658.4|191
1606852200000|2020-12-01 19:50:00|17661.8|17660.3|17662.3|17660.8|17662.8|17661.3|17660.9|17659.4|169
1606852500000|2020-12-01 19:55:00|17661.9|17660.4|17660.8|17659.3|17662.8|17661.3|17660.3|17658.8|855
1606852800000|2020-12-01 20:00:00|17661.3|17659.8|17662.4|17660.9|17662.8|17660.9|17660.9|17658.9|308
1606853100000|2020-12-01 20:05:00|17662.8|17661.3|17665.4|17663.9|17665.9|17664.4|17662.4|17660.9|196
1606853400000|2020-12-01 20:10:00|17665.8|17664.3|17666.9|17665.4|17667.4|17665.9|17665.4|17663.9|306
1606853700000|2020-12-01 20:15:00|17667.4|17665.9|17667.8|17666.3|17667.8|17666.3|17665.9|17664.4|182
1606854000000|2020-12-01 20:20:00|17667.4|17665.9|17668.9|17667.4|17668.9|17667.4|17666.9|17665.4|51
1606854300000|2020-12-01 20:25:00|17668.4|17666.9|17668.9|17667.4|17669.9|17668.4|17667.9|17666.4|388
1606854600000|2020-12-01 20:30:00|17669.4|17667.9|17669.4|17667.9|17670.9|17669.4|17668.9|17667.4|135
1606854900000|2020-12-01 20:35:00|17668.9|17667.4|17669.4|17667.9|17670.8|17669.3|17668.9|17667.4|136
1606855200000|2020-12-01 20:40:00|17668.9|17667.4|17668.4|17666.9|17669.9|17668.4|17668.4|17666.9|2967
1606855500000|2020-12-01 20:45:00|17668.9|17667.4|17668|17666.5|17670.4|17668.9|17668|17666.5|1597
1606855800000|2020-12-01 20:50:00|17668.4|17666.9|17668|17666.5|17668.9|17666.9|17665.9|17663.9|1550
1606856100000|2020-12-01 20:55:00|17668.4|17666.9|17668|17666.5|17669.4|17667.5|17666.4|17664.5|647
1606892700000|2020-12-02 07:05:00|17659.1|17657.6|17659|17657.5|17661.6|17659.6|17659|17657.1|1702
1606893000000|2020-12-02 07:10:00|17658.6|17657.1|17659.1|17657.6|17660.6|17658.6|17658.6|17657.1|1631
1606893300000|2020-12-02 07:15:00|17659.6|17657.1|17662.1|17660.6|17662.1|17660.6|17658.6|17657.1|1751
1606893600000|2020-12-02 07:20:00|17662|17660.5|17662.1|17660.6|17665.1|17663.6|17661.1|17659.6|1399
1606893900000|2020-12-02 07:25:00|17661.5|17660|17666|17664.5|17666.5|17665|17661.1|17659.6|1784
1606894200000|2020-12-02 07:30:00|17665.5|17664|17667.6|17666.1|17668.5|17666.6|17664.1|17662.6|1496
1606894500000|2020-12-02 07:35:00|17668|17666.5|17668.6|17667.1|17671|17669.5|17667|17665.5|1601
1606894800000|2020-12-02 07:40:00|17668.1|17666.6|17667.6|17666.1|17670|17668.5|17666.1|17664.6|2042
1606895100000|2020-12-02 07:45:00|17668|17666.5|17665.6|17664.1|17669|17667.5|17665.1|17663.6|1363
1606895400000|2020-12-02 07:50:00|17665.1|17663.6|17660.2|17658.7|17666|17664.5|17660.2|17658.7|4752
1606895700000|2020-12-02 07:55:00|17660.1|17658.6|17666.1|17664.6|17666.1|17664.6|17657.1|17655.6|6698
1606896000000|2020-12-02 08:00:00|17667.1|17665.6|17669.1|17667.6|17673.1|17671.6|17663.1|17661.6|12210
1606896300000|2020-12-02 08:05:00|17668.6|17667.1|17669.6|17668.1|17672.1|17670.6|17665.6|17664.1|3862
1606896600000|2020-12-02 08:10:00|17669.1|17667.6|17668.6|17667.1|17670.1|17668.6|17665.6|17664.1|2507
1606896900000|2020-12-02 08:15:00|17669.2|17667.7|17671.1|17669.6|17672.1|17670.6|17669.1|17667.6|4313
1606897200000|2020-12-02 08:20:00|17671.2|17669.7|17675.1|17673.6|17679|17677.5|17671.1|17669.1|6191
1606897500000|2020-12-02 08:25:00|17675|17673.5|17678.1|17676.6|17678.1|17676.6|17673.6|17672.1|3428
1606897800000|2020-12-02 08:30:00|17679.1|17677.6|17674.1|17672.6|17680.1|17678.6|17674.1|17672.6|4155
1606898100000|2020-12-02 08:35:00|17674.6|17673.1|17682.1|17680.6|17683.1|17681.6|17674.6|17673.1|6734
1606898400000|2020-12-02 08:40:00|17682.6|17681.1|17680.1|17678.6|17683.1|17681.6|17679.1|17677.6|6126
1606898700000|2020-12-02 08:45:00|17679.5|17678|17676.1|17674.6|17680.1|17678.6|17674.6|17673.1|6607
1606899000000|2020-12-02 08:50:00|17676.2|17674.7|17673.2|17671.7|17677.1|17675.6|17672.2|17670.7|8498
1606899300000|2020-12-02 08:55:00|17673.6|17672.1|17676.1|17674.6|17676.2|17674.7|17671.6|17670.1|4202
1606899600000|2020-12-02 09:00:00|17675.6|17674.1|17674.1|17672.6|17676.1|17674.6|17672.2|17670.7|2630
1606899900000|2020-12-02 09:05:00|17673.2|17671.7|17671.2|17669.7|17676.1|17674.6|17671.2|17669.7|12370
1606900200000|2020-12-02 09:10:00|17670.7|17669.2|17671.2|17669.7|17673.1|17671.6|17669.1|17667.6|2901
1606900500000|2020-12-02 09:15:00|17670.7|17669.2|17662.3|17660.8|17671.2|17669.7|17662.3|17660.8|2730
1606900800000|2020-12-02 09:20:00|17661.3|17659.8|17664.2|17662.7|17664.2|17662.7|17660.3|17658.8|3188
1606901100000|2020-12-02 09:25:00|17664.3|17662.8|17662.3|17660.8|17666.2|17664.7|17661.2|17659.7|6955
1606901400000|2020-12-02 09:30:00|17662.2|17660.7|17659.2|17657.7|17662.2|17660.7|17658.3|17656.8|9390
1606901700000|2020-12-02 09:35:00|17658.8|17657.3|17659.2|17657.7|17661.2|17659.7|17657.2|17655.7|4355
1606902000000|2020-12-02 09:40:00|17658.8|17657.3|17663.2|17661.7|17663.2|17661.7|17658.2|17656.7|2769
1606902300000|2020-12-02 09:45:00|17662.3|17660.8|17666.3|17664.8|17666.3|17664.8|17661.3|17659.8|4595
1606902600000|2020-12-02 09:50:00|17666.8|17665.3|17666.3|17664.8|17668.3|17666.8|17666.3|17664.8|8757
1606902900000|2020-12-02 09:55:00|17665.8|17664.3|17667.3|17665.8|17667.3|17665.8|17665.3|17663.3|7361
1606903200000|2020-12-02 10:00:00|17667.8|17666.3|17664.3|17662.8|17667.8|17666.3|17664.3|17662.8|4934
1606903500000|2020-12-02 10:05:00|17663.8|17662.3|17666.3|17664.8|17666.8|17664.9|17663.3|17661.8|2702
1606903800000|2020-12-02 10:10:00|17665.8|17664.3|17666.3|17664.8|17669.3|17667.8|17665.8|17664.3|28774
1606904100000|2020-12-02 10:15:00|17665.4|17663.9|17666.3|17664.8|17667.3|17665.8|17663.8|17662.3|4817
1606904400000|2020-12-02 10:20:00|17666.4|17664.9|17666.3|17664.8|17668.4|17666.9|17665.4|17663.9|3667
1606904700000|2020-12-02 10:25:00|17666.4|17664.9|17670.3|17668.8|17671.3|17669.8|17666.4|17664.9|25131
1606905000000|2020-12-02 10:30:00|17671.3|17669.8|17677.3|17675.8|17678.3|17676.8|17671.3|17669.8|5502
1606905300000|2020-12-02 10:35:00|17677.8|17676.3|17678.3|17676.8|17680.2|17678.7|17677.3|17675.8|8033
1606905600000|2020-12-02 10:40:00|17679.2|17677.7|17677.3|17675.8|17679.3|17677.8|17676.2|17674.7|7091
1606905900000|2020-12-02 10:45:00|17677.4|17675.9|17675.3|17673.8|17678.3|17676.8|17674.3|17672.8|4265
1606906200000|2020-12-02 10:50:00|17674.4|17672.9|17677.3|17675.8|17677.3|17675.8|17672.4|17670.9|7600
1606906500000|2020-12-02 10:55:00|17676.3|17674.8|17675.3|17673.8|17676.4|17674.9|17673.4|17671.9|3154
1606906800000|2020-12-02 11:00:00|17675.4|17673.9|17680.8|17679.3|17681.3|17679.8|17675.4|17673.9|3902
1606907100000|2020-12-02 11:05:00|17680.3|17678.8|17682.3|17680.8|17682.8|17680.8|17679.3|17677.8|2671
1606907400000|2020-12-02 11:10:00|17681.3|17679.8|17681.3|17679.8|17682.8|17680.8|17681.3|17679.8|3656
1606907700000|2020-12-02 11:15:00|17680.8|17679.3|17678.4|17676.9|17682.3|17680.8|17677.9|17676.4|3347
1606908000000|2020-12-02 11:20:00|17678.9|17677.4|17674.4|17672.9|17679.4|17677.9|17674.4|17672.9|1766
1606908300000|2020-12-02 11:25:00|17674.9|17673.4|17674.4|17672.9|17675.4|17673.9|17672.4|17670.9|17316
1606908600000|2020-12-02 11:30:00|17675|17673.5|17675.5|17674|17677.4|17675.9|17674|17672.5|5606
1606908900000|2020-12-02 11:35:00|17675.4|17673.9|17677.4|17675.9|17677.4|17675.9|17674.5|17673|1258
1606909200000|2020-12-02 11:40:00|17677|17675.5|17674.5|17673|17677.5|17676|17673.5|17671.5|3594
1606909500000|2020-12-02 11:45:00|17673.5|17672|17673.5|17672|17674.5|17673|17672.5|17671|8756
1606909800000|2020-12-02 11:50:00|17674.5|17673|17669.5|17668|17674.5|17673|17669.5|17668|20490
1606910100000|2020-12-02 11:55:00|17670|17668.5|17668.5|17667|17670.5|17669|17666.5|17665|3657
1606910400000|2020-12-02 12:00:00|17669|17667.5|17669|17667.5|17672.5|17671|17669|17667.5|1771
1606910700000|2020-12-02 12:05:00|17669.6|17668.1|17673.5|17672|17673.5|17672|17669.6|17668.1|3752
1606911000000|2020-12-02 12:10:00|17673|17671.5|17676.5|17675|17676.6|17675.1|17672.6|17671.1|4901
1606911300000|2020-12-02 12:15:00|17675.6|17674.1|17676.6|17675.1|17676.6|17675.1|17675.5|17674|2570
1606911600000|2020-12-02 12:20:00|17677.5|17676|17676.6|17675.1|17677.6|17676.1|17675.6|17674.1|1933
1606911900000|2020-12-02 12:25:00|17677.1|17675.6|17678.5|17677|17679.5|17678|17676.6|17675.1|2312
1606912200000|2020-12-02 12:30:00|17679|17677.5|17682|17680.5|17682|17680.5|17678.5|17677|3037
1606912500000|2020-12-02 12:35:00|17681.5|17680|17682.6|17681.1|17683.5|17682|17681|17679.5|2404
1606912800000|2020-12-02 12:40:00|17683.5|17682|17680.6|17679.1|17684.5|17683|17679.6|17678.1|9031
1606913100000|2020-12-02 12:45:00|17681.5|17680|17678|17676.5|17681.5|17680|17678|17676.5|2013
1606913400000|2020-12-02 12:50:00|17678.5|17677|17675.6|17674.1|17678.6|17677.1|17675.6|17674.1|2945
1606913700000|2020-12-02 12:55:00|17676.5|17675|17673.1|17671.6|17676.6|17675.1|17672.6|17671.1|2735
1606914000000|2020-12-02 13:00:00|17672.6|17671.1|17667.6|17666.1|17674.6|17673.1|17666.6|17665.1|10331
1606914300000|2020-12-02 13:05:00|17666.7|17665.2|17666.7|17665.2|17667.6|17666.1|17663.7|17662.2|2888
1606914600000|2020-12-02 13:10:00|17667.1|17665.6|17668.6|17667.1|17670.6|17669.1|17665.7|17664.2|4958
1606914900000|2020-12-02 13:15:00|17668.7|17667.2|17668.6|17667.1|17670.6|17669.1|17667.6|17666.1|12751
1606915200000|2020-12-02 13:20:00|17668.2|17666.7|17661.7|17660.2|17671.2|17669.7|17660.7|17659.2|9411
1606915500000|2020-12-02 13:25:00|17662.7|17661.2|17662.7|17661.2|17668.2|17666.7|17660.7|17659.2|8461
1606915800000|2020-12-02 13:30:00|17663.6|17662.1|17662.7|17661.2|17664.7|17663.2|17659.7|17657.7|9769
1606916100000|2020-12-02 13:35:00|17663.2|17661.7|17659.8|17658.3|17666.2|17664.7|17659.8|17658.3|16466
1606916400000|2020-12-02 13:40:00|17659.7|17658.2|17659.7|17658.2|17663.2|17661.7|17656.8|17655.3|14257
1606916700000|2020-12-02 13:45:00|17659.8|17658.3|17658.8|17657.3|17662.7|17661.2|17656.7|17654.8|2227
1606917000000|2020-12-02 13:50:00|17659.7|17658.2|17658.8|17657.3|17663.3|17661.8|17657.8|17656.3|2945
1606917300000|2020-12-02 13:55:00|17659.3|17657.8|17658.3|17656.8|17659.8|17658.3|17656.3|17654.8|15359
1606917600000|2020-12-02 14:00:00|17657.8|17656.3|17659.3|17657.8|17660.3|17658.8|17654.8|17653.3|2615
1606917900000|2020-12-02 14:05:00|17658.8|17657.3|17658.8|17657.3|17659.8|17658.3|17656.8|17655.3|3457
1606918200000|2020-12-02 14:10:00|17659.8|17658.3|17658.8|17657.3|17661.8|17660.3|17658.3|17656.8|11862
1606918500000|2020-12-02 14:15:00|17659.3|17657.8|17665.8|17664.3|17665.8|17664.3|17659.3|17657.8|2447
1606918800000|2020-12-02 14:20:00|17664.8|17663.3|17668.8|17667.3|17669.8|17668.3|17663.8|17662.3|8549
1606919100000|2020-12-02 14:25:00|17667.8|17666.3|17669.8|17668.3|17670.7|17669.2|17666.8|17665.3|9496
1606919400000|2020-12-02 14:30:00|17669.7|17668.2|17665.8|17664.3|17670.8|17669.3|17664.8|17663.3|5694
1606919700000|2020-12-02 14:35:00|17665.3|17663.8|17661.8|17660.3|17667.3|17665.3|17661.8|17660.3|3283
1606920000000|2020-12-02 14:40:00|17662.3|17660.8|17658.8|17657.3|17662.8|17661.3|17658.8|17657.3|3990
1606920300000|2020-12-02 14:45:00|17658.9|17657.4|17657.8|17656.3|17660.8|17659.3|17653.9|17652.4|5246
1606920600000|2020-12-02 14:50:00|17657.9|17656.4|17651.9|17650.4|17658.8|17657.3|17650.9|17649.4|5493
1606920900000|2020-12-02 14:55:00|17651.4|17649.9|17654.9|17653.4|17654.9|17653.4|17650.9|17649.4|2852
1606921200000|2020-12-02 15:00:00|17655.4|17653.9|17658.9|17657.4|17658.9|17657.4|17654.4|17652.9|10289
1606921500000|2020-12-02 15:05:00|17657.9|17656.4|17657.4|17655.9|17659.4|17657.4|17655.9|17653.9|5520
1606921800000|2020-12-02 15:10:00|17657.9|17656.4|17656.9|17655.4|17657.9|17656.4|17651.9|17650.4|9081
1606922100000|2020-12-02 15:15:00|17655.9|17654.4|17661.9|17660.4|17661.9|17660.4|17654.9|17652.9|6170
1606922400000|2020-12-02 15:20:00|17661.4|17659.9|17663|17661.5|17663.4|17661.9|17655.9|17654.4|5276
1606922700000|2020-12-02 15:25:00|17662.9|17661.4|17660|17658.5|17663.4|17661.4|17658.5|17657|3153
1606923000000|2020-12-02 15:30:00|17659|17657.5|17667.9|17666.4|17667.9|17666.4|17659|17657.5|6917
1606923300000|2020-12-02 15:35:00|17667.4|17665.9|17667.9|17666.4|17668.9|17667.4|17665|17663.5|4319
1606923600000|2020-12-02 15:40:00|17668|17666.5|17664|17662.5|17668|17666.5|17662|17660.5|15098
1606923900000|2020-12-02 15:45:00|17664.5|17663|17665|17663.5|17667.9|17666.4|17663|17661.5|2206
1606924200000|2020-12-02 15:50:00|17664.9|17663.4|17667.9|17666.4|17668.9|17667.4|17664|17662.5|3422
1606924500000|2020-12-02 15:55:00|17668|17666.5|17668|17666.5|17671.5|17669.5|17667|17665.5|2503
1606924800000|2020-12-02 16:00:00|17667|17665.5|17663.1|17661.6|17669.5|17667.5|17663|17661.1|3504
1606925100000|2020-12-02 16:05:00|17663|17661.5|17665|17663.5|17666|17664.5|17662.6|17661.1|11754
1606925400000|2020-12-02 16:10:00|17664.1|17662.6|17661.1|17659.6|17665|17663.5|17660|17658.5|3881
1606925700000|2020-12-02 16:15:00|17662|17660.5|17666.1|17664.6|17667|17665.5|17662|17660.5|18168
1606926000000|2020-12-02 16:20:00|17666|17664.5|17665.1|17663.6|17667|17665.5|17664.1|17662.6|2871
1606926300000|2020-12-02 16:25:00|17664.1|17662.6|17667|17665.5|17667|17665.5|17664.1|17662.6|4449
1606926600000|2020-12-02 16:30:00|17667.1|17665.6|17663|17661.5|17667.1|17665.6|17662.1|17660.6|2432
1606926900000|2020-12-02 16:35:00|17663.1|17661.6|17666.6|17665.1|17667|17665.5|17663.1|17661.6|2361
1606927200000|2020-12-02 16:40:00|17666.1|17664.6|17666|17664.5|17667.1|17665.6|17665.1|17663.6|779
1606927500000|2020-12-02 16:45:00|17666.1|17664.6|17666.1|17664.6|17667|17665.5|17665.1|17663.6|1499
1606927800000|2020-12-02 16:50:00|17666|17664.5|17666.1|17664.6|17666.6|17664.6|17665|17663.1|3837
1606928100000|2020-12-02 16:55:00|17665.1|17663.6|17665.1|17663.6|17666.1|17664.6|17664.1|17662.6|2566
1606928400000|2020-12-02 17:00:00|17664.6|17663.1|17664.1|17662.6|17665.1|17663.6|17663.1|17661.6|1111
1606928700000|2020-12-02 17:05:00|17663.1|17661.6|17665.1|17663.6|17665.1|17663.6|17663.1|17661.6|923
1606929000000|2020-12-02 17:10:00|17666.1|17664.6|17666.1|17664.6|17667.6|17665.6|17665.1|17663.1|1140
1606929300000|2020-12-02 17:15:00|17665.1|17663.6|17667.1|17665.6|17667.2|17665.7|17665.1|17663.6|1425
1606929600000|2020-12-02 17:20:00|17667.2|17665.7|17668.2|17666.7|17669.6|17667.6|17667.2|17665.7|1053
1606929900000|2020-12-02 17:25:00|17669.1|17667.6|17668.1|17666.6|17669.1|17667.6|17667.2|17665.7|4029
1606930200000|2020-12-02 17:30:00|17669.1|17667.6|17667.1|17665.6|17669.1|17667.6|17666.1|17664.6|509
1606930500000|2020-12-02 17:35:00|17666.2|17664.7|17667.1|17665.6|17668.1|17666.6|17665.2|17663.7|227
1606930800000|2020-12-02 17:40:00|17667.2|17665.7|17668.1|17666.6|17668.6|17666.6|17667.1|17665.6|593
1606931100000|2020-12-02 17:45:00|17669.1|17667.6|17668.6|17667.1|17669.1|17667.6|17667.1|17665.6|199
1606931400000|2020-12-02 17:50:00|17669.1|17667.6|17667.6|17666.1|17669.1|17667.6|17667.2|17665.7|91
1606931700000|2020-12-02 17:55:00|17667.2|17665.7|17668.1|17666.6|17668.1|17666.6|17667.2|17665.1|374
1606932000000|2020-12-02 18:00:00|17667.6|17666.1|17667.6|17666.1|17667.6|17666.1|17667.1|17665.1|169
1606932300000|2020-12-02 18:05:00|17668.1|17666.6|17669.1|17667.6|17669.1|17667.6|17668.1|17666.6|128
1606932600000|2020-12-02 18:10:00|17669.2|17667.7|17669.2|17667.7|17669.7|17667.7|17668.1|17666.6|599
1606932900000|2020-12-02 18:15:00|17668.2|17666.7|17669.1|17667.6|17670.7|17668.6|17668.2|17666.7|406
1606933200000|2020-12-02 18:20:00|17668.2|17666.7|17668.2|17666.7|17668.7|17667.2|17667.2|17665.7|257
1606933500000|2020-12-02 18:25:00|17668.7|17666.2|17667.7|17666.2|17668.7|17666.7|17667.2|17665.7|24
1606933800000|2020-12-02 18:30:00|17668.2|17666.7|17671.2|17669.7|17671.7|17669.7|17668.2|17666.7|393
1606934100000|2020-12-02 18:35:00|17670.7|17669.2|17671.2|17669.7|17671.7|17669.7|17670.2|17668.7|148
1606934400000|2020-12-02 18:40:00|17670.8|17669.3|17671.2|17669.7|17671.2|17669.7|17670.2|17668.7|181
1606934700000|2020-12-02 18:45:00|17670.7|17668.7|17670.3|17668.8|17671.2|17669.7|17670.2|17668.7|131
1606935000000|2020-12-02 18:50:00|17670.7|17668.2|17671.3|17669.8|17671.3|17669.8|17669.3|17667.8|91
1606935300000|2020-12-02 18:55:00|17671.7|17669.2|17670.3|17668.8|17671.7|17669.8|17669.3|17667.8|170
1606935600000|2020-12-02 19:00:00|17670.7|17669.2|17671.3|17669.8|17671.3|17669.8|17670.3|17668.8|244
1606935900000|2020-12-02 19:05:00|17670.8|17668.8|17671.3|17669.8|17671.8|17669.8|17670.3|17668.8|130
1606936200000|2020-12-02 19:10:00|17670.3|17668.8|17670.3|17668.8|17670.8|17668.8|17669.3|17667.8|171
1606936500000|2020-12-02 19:15:00|17669.8|17668.3|17666.3|17664.8|17670.2|17668.7|17665.2|17663.7|1002
1606936800000|2020-12-02 19:20:00|17666.8|17665.3|17665.3|17663.8|17668.2|17666.7|17664.8|17663.3|825
1606937100000|2020-12-02 19:25:00|17665.8|17664.3|17665.8|17663.3|17666.8|17664.8|17664.3|17662.8|3160
1606937400000|2020-12-02 19:30:00|17666.3|17664.3|17669.8|17668.3|17670.8|17668.8|17666.3|17664.3|523
1606937700000|2020-12-02 19:35:00|17669.3|17667.8|17669.8|17668.3|17670.8|17668.8|17669.3|17667.8|208
1606938000000|2020-12-02 19:40:00|17671.3|17669.8|17672.3|17670.8|17672.8|17670.8|17670.4|17668.9|617
1606938300000|2020-12-02 19:45:00|17672.8|17671.3|17674.4|17672.9|17676.3|17674.8|17672.8|17671.3|1000
1606938600000|2020-12-02 19:50:00|17674.8|17673.3|17676.3|17674.8|17676.3|17674.8|17674.3|17672.3|60
1606938900000|2020-12-02 19:55:00|17675.8|17674.3|17675.3|17673.8|17676.3|17674.8|17673.4|17671.9|458
1606939200000|2020-12-02 20:00:00|17674.4|17672.9|17674.9|17673.4|17675.3|17673.8|17672.4|17670.9|521
1606939500000|2020-12-02 20:05:00|17674.4|17672.9|17673.3|17671.8|17674.9|17672.9|17672.3|17670.4|372
1606939800000|2020-12-02 20:10:00|17673.9|17671.4|17675.3|17673.8|17675.3|17673.8|17672.9|17671.4|172
1606940100000|2020-12-02 20:15:00|17674.4|17672.9|17673.4|17671.9|17675.3|17673.8|17672.9|17671.4|340
1606940400000|2020-12-02 20:20:00|17673.9|17671.4|17672.4|17670.9|17673.9|17671.9|17671.4|17669.9|853
1606940700000|2020-12-02 20:25:00|17672.9|17670.4|17671.4|17669.9|17672.9|17671.4|17671.4|17669.9|159
1606941000000|2020-12-02 20:30:00|17671.9|17670.4|17672.4|17670.9|17672.9|17670.9|17671.4|17669.9|77
1606941300000|2020-12-02 20:35:00|17672.9|17670.4|17671.4|17669.9|17672.9|17670.9|17671.4|17669.9|88
1606941600000|2020-12-02 20:40:00|17671.9|17670.4|17672.5|17671|17672.9|17671|17671.4|17669.9|69
1606941900000|2020-12-02 20:45:00|17671.9|17670.4|17672.5|17671|17673.9|17672|17671.5|17670|49
1606942200000|2020-12-02 20:50:00|17671.9|17670.4|17672.5|17671|17673.9|17672|17671.5|17670|361
1606942500000|2020-12-02 20:55:00|17672.9|17671.4|17670.5|17669|17673.4|17671.9|17670.4|17668.4|967
1606979100000|2020-12-03 07:05:00|17679.5|17678|17683|17681.5|17683|17681.5|17678.5|17677|984
1606979400000|2020-12-03 07:10:00|17682.5|17681|17681.5|17680|17683|17681.5|17681.5|17680|796
1606979700000|2020-12-03 07:15:00|17681|17679.5|17678.5|17677|17682|17680|17678.5|17677|1339
1606980000000|2020-12-03 07:20:00|17678.6|17677.1|17677|17675.5|17680|17678.1|17676.6|17675.1|1855
1606980300000|2020-12-03 07:25:00|17676.6|17675.1|17675.6|17674.1|17677.6|17676.1|17675.6|17674.1|11713
1606980600000|2020-12-03 07:30:00|17676.6|17675.1|17677.6|17676.1|17677.6|17676.1|17675.6|17674.1|2226
1606980900000|2020-12-03 07:35:00|17676.6|17675.1|17680.6|17679.1|17680.6|17679.1|17676.6|17675.1|4949
1606981200000|2020-12-03 07:40:00|17681.6|17680.1|17683.6|17682.1|17684.6|17683.1|17680.6|17678.6|2698
1606981500000|2020-12-03 07:45:00|17683.5|17682|17683.1|17681.6|17684.6|17683.1|17682.5|17681|1586
1606981800000|2020-12-03 07:50:00|17682.6|17681.1|17679.6|17678.1|17683.6|17682.1|17678.6|17677.1|8663
1606982100000|2020-12-03 07:55:00|17679.7|17678.2|17676.6|17675.1|17681.1|17679.2|17676.6|17674.6|2663
1606982400000|2020-12-03 08:00:00|17676.7|17675.2|17677.7|17676.2|17677.7|17676.2|17674.6|17673.1|7583
1606982700000|2020-12-03 08:05:00|17678.6|17677.1|17679.7|17678.2|17680.6|17679.1|17677.7|17676.2|11359
1606983000000|2020-12-03 08:10:00|17678.7|17677.2|17672.7|17671.2|17678.7|17677.2|17672.7|17671.2|6053
1606983300000|2020-12-03 08:15:00|17671.7|17670.2|17675.7|17674.2|17675.7|17674.2|17671.7|17670.2|5294
1606983600000|2020-12-03 08:20:00|17675.2|17673.7|17682.2|17679.7|17682.2|17680.2|17674.7|17673.2|14495
1606983900000|2020-12-03 08:25:00|17681.7|17680.2|17679.2|17677.7|17682.7|17681.2|17677.7|17676.2|7549
1606984200000|2020-12-03 08:30:00|17679.7|17678.2|17677.2|17675.7|17679.7|17678.2|17675.7|17674.2|3514
1606984500000|2020-12-03 08:35:00|17677.7|17676.2|17676.7|17675.2|17680.7|17679.2|17675.7|17674.2|3010
1606984800000|2020-12-03 08:40:00|17677.2|17675.7|17675.7|17674.2|17677.2|17675.7|17673.7|17672.2|2227
1606985100000|2020-12-03 08:45:00|17675.2|17673.7|17684.7|17683.2|17685.2|17683.7|17675.2|17673.7|5790
1606985400000|2020-12-03 08:50:00|17685.7|17684.2|17684.8|17683.3|17685.7|17684.2|17680.8|17679.3|6135
1606985700000|2020-12-03 08:55:00|17684.7|17683.2|17684.7|17683.2|17684.8|17683.3|17682.8|17681.3|9394
1606986000000|2020-12-03 09:00:00|17683.7|17682.2|17685.7|17684.2|17687.7|17686.2|17682.7|17681.2|6314
1606986300000|2020-12-03 09:05:00|17686.2|17684.7|17689.7|17688.2|17689.7|17688.2|17685.7|17684.2|3462
1606986600000|2020-12-03 09:10:00|17688.7|17687.2|17689.6|17688.1|17690.7|17689.2|17687.7|17686.2|20319
1606986900000|2020-12-03 09:15:00|17689.2|17687.7|17686.7|17685.2|17689.7|17688.2|17683.7|17682.2|5905
1606987200000|2020-12-03 09:20:00|17687.7|17686.2|17689.7|17688.2|17689.7|17688.2|17686.2|17684.7|6336
1606987500000|2020-12-03 09:25:00|17690.7|17689.2|17691.7|17690.2|17694.7|17693.2|17690.7|17688.7|3861
1606987800000|2020-12-03 09:30:00|17692.7|17691.2|17695.7|17694.2|17696.7|17695.2|17689.7|17687.7|5360
1606988100000|2020-12-03 09:35:00|17696.2|17694.7|17694.7|17693.2|17696.7|17695.2|17693.7|17692.2|3407
1606988400000|2020-12-03 09:40:00|17695.2|17693.7|17698.6|17697.1|17699.6|17698.1|17694.7|17693.2|10980
1606988700000|2020-12-03 09:45:00|17698.2|17696.7|17693.7|17692.2|17699.7|17698.2|17692.7|17691.2|13020
1606989000000|2020-12-03 09:50:00|17694.2|17691.7|17697.7|17696.2|17699.7|17698.2|17692.7|17691.2|6799
1606989300000|2020-12-03 09:55:00|17698.7|17697.2|17700.7|17699.2|17700.7|17699.2|17697.2|17695.7|4043
1606989600000|2020-12-03 10:00:00|17700.2|17698.7|17694.7|17693.2|17701.7|17700.2|17693.7|17692.2|12553
1606989900000|2020-12-03 10:05:00|17694.2|17692.7|17699.7|17698.2|17699.7|17698.2|17693.2|17691.7|5516
1606990200000|2020-12-03 10:10:00|17699.2|17697.7|17701.7|17700.2|17703.7|17702.2|17698.7|17696.7|3634
1606990500000|2020-12-03 10:15:00|17702.2|17700.7|17703.7|17702.2|17705.7|17704.2|17702.2|17700.7|5031
1606990800000|2020-12-03 10:20:00|17703.2|17701.7|17703.7|17702.2|17705.2|17703.2|17702.7|17701.2|4513
1606991100000|2020-12-03 10:25:00|17703.2|17701.7|17707.7|17706.2|17708.7|17707.2|17702.7|17701.2|4512
1606991400000|2020-12-03 10:30:00|17706.7|17705.2|17709.7|17708.2|17710.2|17708.7|17705.7|17704.2|5236
1606991700000|2020-12-03 10:35:00|17710.2|17708.7|17705.2|17703.7|17710.2|17708.7|17703.7|17702.2|13355
1606992000000|2020-12-03 10:40:00|17705.7|17704.2|17709.8|17708.3|17709.8|17708.3|17703.7|17702.2|12380
1606992300000|2020-12-03 10:45:00|17710.2|17708.7|17709.3|17707.8|17711.8|17710.3|17707.8|17706.3|22668
1606992600000|2020-12-03 10:50:00|17709.8|17708.3|17710.8|17709.3|17711.8|17710.3|17708.8|17707.3|6670
1606992900000|2020-12-03 10:55:00|17711.3|17709.8|17711.8|17710.3|17712.8|17711.3|17709.8|17708.3|11328
1606993200000|2020-12-03 11:00:00|17711.3|17709.8|17711.8|17710.3|17713.8|17712.3|17710.8|17709.3|17090
1606993500000|2020-12-03 11:05:00|17710.8|17709.3|17711.8|17710.3|17712.8|17711.3|17710.8|17709.3|7037
1606993800000|2020-12-03 11:10:00|17712.8|17711.3|17709.8|17708.3|17712.8|17711.3|17706.9|17705.4|6659
1606994100000|2020-12-03 11:15:00|17709.9|17708.4|17709.8|17708.3|17711.9|17710.4|17709.8|17708.3|12877
1606994400000|2020-12-03 11:20:00|17709.9|17708.4|17709.9|17708.4|17712.8|17711.3|17709.8|17708.3|4046
1606994700000|2020-12-03 11:25:00|17710.4|17708.9|17712.9|17711.4|17713.4|17711.4|17710.4|17708.9|9340
1606995000000|2020-12-03 11:30:00|17712.8|17711.3|17713.9|17712.4|17714.9|17713.4|17712.8|17711.3|3086
1606995300000|2020-12-03 11:35:00|17713.8|17712.3|17713.9|17712.4|17714.8|17713.3|17712.8|17710.9|12602
1606995600000|2020-12-03 11:40:00|17712.9|17711.4|17714.9|17713.4|17714.9|17713.4|17712.9|17711.4|3772
1606995900000|2020-12-03 11:45:00|17714.4|17712.9|17713.9|17712.4|17714.9|17713.4|17711.9|17710.4|4462
1606996200000|2020-12-03 11:50:00|17714.9|17713.4|17717.9|17716.4|17718.9|17717.4|17714.9|17713.4|3907
1606996500000|2020-12-03 11:55:00|17717.4|17715.9|17716.9|17715.4|17717.9|17716.4|17715.9|17714.4|4741
1606996800000|2020-12-03 12:00:00|17717.4|17715.9|17716.9|17715.4|17718.4|17716.4|17716.4|17714.9|3222
1606997100000|2020-12-03 12:05:00|17717.4|17715.9|17716.9|17715.4|17717.4|17715.9|17714.9|17713.4|2137
1606997400000|2020-12-03 12:10:00|17716.4|17714.9|17716.4|17714.9|17716.9|17715.4|17714.9|17713.4|1449
1606997700000|2020-12-03 12:15:00|17717|17715.5|17716.9|17715.4|17717.9|17716.4|17716|17714.5|7107
1606998000000|2020-12-03 12:20:00|17715.9|17714.4|17715|17713.5|17716.9|17715.4|17715|17713.5|18036
1606998300000|2020-12-03 12:25:00|17715.5|17714|17715|17713.5|17715.9|17714.4|17713.9|17712.4|3472
1606998600000|2020-12-03 12:30:00|17714.9|17713.4|17712.9|17711.4|17715|17713.5|17712|17710|1759
1606998900000|2020-12-03 12:35:00|17712.5|17711|17711|17709.5|17713|17711.5|17711|17709.5|2425
1606999200000|2020-12-03 12:40:00|17712|17710.5|17711|17709.5|17712|17710.5|17710|17708.5|2316
1606999500000|2020-12-03 12:45:00|17710.5|17709|17707|17705.5|17711.5|17709.5|17707|17705.5|2124
1606999800000|2020-12-03 12:50:00|17706|17704.5|17706|17704.5|17707|17705.5|17705|17703|12053
1607000100000|2020-12-03 12:55:00|17706.5|17705|17708|17706.5|17710|17708.5|17706|17704.5|3292
1607000400000|2020-12-03 13:00:00|17708.5|17706|17708|17706.5|17711|17709.5|17707.5|17706|6300
1607000700000|2020-12-03 13:05:00|17708.5|17707|17701|17699.5|17708.5|17707|17701|17699.5|21997
1607001000000|2020-12-03 13:10:00|17700.5|17699|17705|17703.5|17705|17703.5|17700|17698.5|11169
1607001300000|2020-12-03 13:15:00|17703.5|17702|17704|17702.5|17706|17704.5|17702.1|17700.6|2602
1607001600000|2020-12-03 13:20:00|17703.6|17702.1|17706|17704.5|17707.6|17706.1|17703.6|17702.1|2245
1607001900000|2020-12-03 13:25:00|17705.6|17704.1|17709.6|17708.1|17711|17709.5|17705.1|17703.6|4673
1607002200000|2020-12-03 13:30:00|17710|17707.5|17706.1|17704.6|17710|17708.5|17705.1|17703.1|4142
1607002500000|2020-12-03 13:35:00|17706.6|17705.1|17708.6|17707.1|17710.1|17708.6|17706.6|17705.1|7036
1607002800000|2020-12-03 13:40:00|17709.1|17707.6|17707.1|17705.6|17709.1|17707.6|17705.1|17703.6|2871
1607003100000|2020-12-03 13:45:00|17706.6|17705.1|17709.1|17707.6|17709.1|17707.6|17706.1|17704.6|1985
1607003400000|2020-12-03 13:50:00|17708.1|17706.6|17707.6|17706.1|17709.1|17707.6|17705.1|17703.6|7866
1607003700000|2020-12-03 13:55:00|17707.1|17705.6|17706.6|17704.1|17710.1|17708.6|17706.1|17704.1|1431
1607004000000|2020-12-03 14:00:00|17705.1|17703.6|17711.1|17709.6|17711.6|17710.1|17703.6|17702.1|11472
1607004300000|2020-12-03 14:05:00|17710.6|17709.1|17709.1|17707.6|17712.1|17710.6|17707.6|17706.1|9766
1607004600000|2020-12-03 14:10:00|17710.1|17708.6|17705.2|17703.7|17710.1|17708.6|17704.1|17702.1|12786
1607004900000|2020-12-03 14:15:00|17705.1|17703.6|17706.1|17704.6|17710.1|17708.6|17704.1|17702.6|3276
1607005200000|2020-12-03 14:20:00|17706.7|17705.2|17709.1|17707.6|17710.6|17709.1|17706.1|17704.6|17718
1607005500000|2020-12-03 14:25:00|17708.1|17706.6|17713.1|17711.6|17714.1|17712.6|17708.1|17706.6|14352
1607005800000|2020-12-03 14:30:00|17713.2|17711.7|17717.2|17715.7|17719.6|17717.7|17713.1|17711.6|4765
1607006100000|2020-12-03 14:35:00|17717.6|17715.1|17719.2|17717.7|17719.6|17718.1|17716.2|17714.7|4360
1607006400000|2020-12-03 14:40:00|17719.6|17718.1|17716.7|17715.2|17720.1|17718.6|17716.7|17715.2|11387
1607006700000|2020-12-03 14:45:00|17716.2|17714.7|17715.1|17713.6|17717.2|17715.7|17714.2|17712.7|15300
1607007000000|2020-12-03 14:50:00|17714.2|17712.7|17713.7|17712.2|17716.1|17714.6|17712.2|17710.7|5235
1607007300000|2020-12-03 14:55:00|17713.2|17711.7|17715.7|17714.2|17716.1|17714.6|17712.7|17711.2|3382
1607007600000|2020-12-03 15:00:00|17715.2|17713.7|17717.2|17715.7|17717.2|17715.7|17713.2|17711.7|8021
1607007900000|2020-12-03 15:05:00|17717.6|17716.1|17716.2|17714.7|17718.1|17716.6|17714.2|17712.2|3854
1607008200000|2020-12-03 15:10:00|17716.7|17714.2|17714.2|17712.7|17719.2|17717.7|17713.2|17711.7|3277
1607008500000|2020-12-03 15:15:00|17713.2|17711.7|17714.2|17712.7|17717.2|17715.7|17713.2|17711.7|7240
1607008800000|2020-12-03 15:20:00|17714.1|17712.6|17714.2|17712.7|17716.2|17714.7|17713.2|17711.7|4228
1607009100000|2020-12-03 15:25:00|17715.2|17713.7|17716.2|17714.7|17717.2|17715.7|17713.2|17711.7|3661
1607009400000|2020-12-03 15:30:00|17715.2|17713.7|17718.2|17716.7|17719.7|17717.7|17715.2|17713.7|2692
1607009700000|2020-12-03 15:35:00|17718.7|17717.2|17717.2|17715.7|17720.2|17718.7|17717.2|17715.7|2889
1607010000000|2020-12-03 15:40:00|17718.2|17716.7|17712.7|17711.2|17718.7|17717.2|17712.2|17710.7|4558
1607010300000|2020-12-03 15:45:00|17713.2|17711.7|17715.2|17713.7|17715.2|17713.7|17712.2|17710.7|5871
1607010600000|2020-12-03 15:50:00|17714.7|17713.2|17712.3|17710.8|17716.2|17714.7|17711.2|17709.7|2914
1607010900000|2020-12-03 15:55:00|17712.2|17710.7|17715.2|17713.7|17715.2|17713.7|17711.3|17709.8|4901
1607011200000|2020-12-03 16:00:00|17714.2|17712.7|17717.2|17715.7|17718.2|17716.7|17713.2|17711.7|7229
1607011500000|2020-12-03 16:05:00|17716.2|17714.7|17716.2|17714.7|17720.2|17718.7|17715.2|17713.7|9295
1607011800000|2020-12-03 16:10:00|17717.2|17715.7|17717.1|17715.6|17723.1|17721.6|17716.2|17714.7|9913
1607012100000|2020-12-03 16:15:00|17717.2|17715.7|17714.3|17712.8|17718.2|17716.7|17713.3|17711.8|10674
1607012400000|2020-12-03 16:20:00|17715.2|17713.7|17712.3|17710.8|17715.2|17713.7|17711.3|17709.8|1842
1607012700000|2020-12-03 16:25:00|17713.3|17711.8|17715.3|17713.8|17716.3|17714.8|17711.3|17709.8|12814
1607013000000|2020-12-03 16:30:00|17714.4|17712.9|17716.3|17714.8|17716.3|17714.8|17714.3|17712.8|21888
1607013300000|2020-12-03 16:35:00|17715.4|17713.9|17718.3|17716.8|17718.3|17716.8|17715.3|17713.8|5640
1607013600000|2020-12-03 16:40:00|17717.3|17715.8|17717.3|17715.8|17718.3|17716.8|17716.3|17714.8|1405
1607013900000|2020-12-03 16:45:00|17718.3|17716.8|17716.3|17714.8|17718.8|17717.3|17716.3|17714.8|2085
1607014200000|2020-12-03 16:50:00|17717.3|17715.8|17723.3|17721.8|17723.3|17721.8|17716.4|17714.9|1630
1607014500000|2020-12-03 16:55:00|17723.4|17721.9|17728.3|17726.8|17728.3|17726.8|17723.3|17721.8|3488
1607014800000|2020-12-03 17:00:00|17727.3|17725.8|17725.3|17723.8|17728.4|17726.9|17725.3|17723.4|4235
1607015100000|2020-12-03 17:05:00|17725.4|17723.9|17729.3|17727.8|17729.3|17727.8|17725.4|17723.9|1672
1607015400000|2020-12-03 17:10:00|17728.4|17726.9|17729.4|17727.9|17730.3|17728.8|17728.3|17726.8|2583
1607015700000|2020-12-03 17:15:00|17728.4|17726.9|17727.4|17725.9|17728.4|17726.9|17726.4|17724.9|8377
1607016000000|2020-12-03 17:20:00|17726.4|17724.9|17723.4|17721.9|17727.4|17725.9|17723.4|17721.4|1088
1607016300000|2020-12-03 17:25:00|17723.9|17722.4|17723.4|17721.9|17724.4|17722.9|17722.4|17720.9|1123
1607016600000|2020-12-03 17:30:00|17723.9|17721.4|17723.9|17722.4|17725.4|17723.4|17723.4|17721.4|603
1607016900000|2020-12-03 17:35:00|17723.4|17721.9|17726.4|17724.9|17727.4|17725.8|17723.4|17721.9|1142
1607017200000|2020-12-03 17:40:00|17726.9|17725.4|17726.4|17724.9|17726.9|17725.4|17725.4|17723.9|171
1607017500000|2020-12-03 17:45:00|17725.4|17723.9|17726.4|17724.9|17727.4|17725.9|17725.4|17723.9|368
1607017800000|2020-12-03 17:50:00|17725.4|17723.9|17724.4|17722.9|17725.4|17723.9|17723.4|17721.9|651
1607018100000|2020-12-03 17:55:00|17723.4|17721.9|17725.4|17723.9|17725.9|17724.4|17723.4|17721.9|433
1607018400000|2020-12-03 18:00:00|17724.9|17723.4|17724.4|17722.9|17726.4|17724.9|17723.4|17721.9|947
1607018700000|2020-12-03 18:05:00|17724.9|17722.4|17726.9|17724.4|17727.9|17725.9|17724.4|17722.4|278
1607019000000|2020-12-03 18:10:00|17726.4|17724.9|17727.5|17726|17727.9|17726|17726.4|17724.9|280
1607019300000|2020-12-03 18:15:00|17727.9|17726.4|17727.5|17726|17727.9|17726.4|17726.9|17725.4|330
1607019600000|2020-12-03 18:20:00|17728.4|17726.9|17728.5|17727|17728.9|17727|17727.5|17725.5|108
1607019900000|2020-12-03 18:25:00|17728.4|17726.9|17727.5|17726|17728.4|17726.9|17727.5|17726|55
1607020200000|2020-12-03 18:30:00|17728.4|17726.9|17728|17726.5|17728.4|17726.9|17727.5|17726|21
1607020500000|2020-12-03 18:35:00|17727.5|17726|17727.5|17726|17728.5|17727|17727.5|17726|107
1607020800000|2020-12-03 18:40:00|||||||||944
1607021100000|2020-12-03 18:45:00|17727|17725.5|17727|17725.5|17727.5|17726|17725.5|17724|131
1607021400000|2020-12-03 18:50:00|17726.5|17725|17728|17726.5|17729|17727|17726.5|17725|259
1607021700000|2020-12-03 18:55:00|17728.5|17727|17729|17727.5|17730|17728|17727.5|17726|89
1607022000000|2020-12-03 19:00:00|17728.5|17727|17728|17726.5|17729|17727|17728|17726.5|110
1607022300000|2020-12-03 19:05:00|17727.5|17726|17727.5|17726|17727.5|17726|17726.5|17724.5|133
1607022600000|2020-12-03 19:10:00|17728|17725.5|17728.5|17727|17728.5|17727|17727.5|17725.5|138
1607022900000|2020-12-03 19:15:00|17728|17726.5|17728.6|17727.1|17729|17727.5|17727.6|17726.1|113
1607023200000|2020-12-03 19:20:00|17729|17727.5|17729.5|17728|17730.5|17729|17728.6|17727.1|339
1607023500000|2020-12-03 19:25:00|17730.1|17727.6|17729.5|17728|17730.1|17728.6|17728.6|17727.1|62
1607023800000|2020-12-03 19:30:00|17729.1|17727.6|17728.6|17727.1|17729.5|17728|17728.5|17726.6|108
1607024100000|2020-12-03 19:35:00|17729.1|17727.6|17729.6|17728.1|17730.1|17728.6|17729.1|17727.6|186
1607024400000|2020-12-03 19:40:00|17730.1|17727.6|17729.6|17728.1|17730.6|17729.1|17729.1|17727.6|649
1607024700000|2020-12-03 19:45:00|17730.1|17727.6|17727.6|17726.1|17730.1|17728.1|17727.6|17726.1|61
1607025000000|2020-12-03 19:50:00|17728.1|17725.6|17725.6|17724.1|17728.1|17726.1|17725.6|17724.1|101
1607025300000|2020-12-03 19:55:00|17726.6|17725.1|17726.6|17725.1|17728.1|17726.1|17725.6|17724.1|434
1607025600000|2020-12-03 20:00:00|17725.6|17724.1|17729.6|17728.1|17729.6|17728.1|17725.6|17724.1|204
1607025900000|2020-12-03 20:05:00|17730.1|17727.6|17730.1|17728.6|17730.6|17729.1|17729.6|17727.6|401
1607026200000|2020-12-03 20:10:00|17730.6|17728.1|17729.6|17728.1|17730.6|17728.2|17728.7|17727.2|207
1607026500000|2020-12-03 20:15:00|17729.7|17728.2|17728.7|17727.2|17730.6|17729.1|17728.7|17727.2|149
1607026800000|2020-12-03 20:20:00|||||||||338
1607027100000|2020-12-03 20:25:00|17727.7|17726.2|17728.6|17727.1|17728.7|17727.2|17727.7|17726.2|45
1607027400000|2020-12-03 20:30:00|17728.7|17727.2|17730.2|17728.7|17730.7|17729.2|17728.6|17726.7|95
1607027700000|2020-12-03 20:35:00|17729.7|17728.2|17731.7|17730.2|17731.7|17730.2|17729.7|17728.2|236
1607028000000|2020-12-03 20:40:00|17732.7|17731.2|17736.7|17735.2|17740.7|17739.2|17731.7|17730.2|988
1607028300000|2020-12-03 20:45:00|17738.7|17737.2|17735.7|17734.2|17739.2|17737.7|17733.7|17732.2|767
1607028600000|2020-12-03 20:50:00|17736.2|17733.7|17739.7|17738.2|17739.7|17738.2|17735.7|17733.7|315
1607028900000|2020-12-03 20:55:00|17738.7|17737.2|17738.7|17736.2|17739.7|17738.2|17737.7|17735.7|933
1607065500000|2020-12-04 07:05:00|17734.8|17733.3|17738.7|17737.2|17738.7|17737.2|17734.8|17732.8|6706
1607065800000|2020-12-04 07:10:00|17738.2|17736.7|17739.2|17737.7|17741.7|17740.2|17738.2|17736.7|1037
1607066100000|2020-12-04 07:15:00|17738.8|17737.3|17736.7|17735.2|17740.2|17738.3|17736.7|17735.2|1728
1607066400000|2020-12-04 07:20:00|17736.2|17734.7|17738.7|17737.2|17738.7|17737.2|17735.8|17734.3|1049
1607066700000|2020-12-04 07:25:00|17737.8|17736.3|17732.7|17731.2|17738.7|17737.2|17731.8|17730.3|4152
1607067000000|2020-12-04 07:30:00|17731.7|17730.2|17734.7|17733.2|17734.7|17733.2|17731.7|17729.8|1378
1607067300000|2020-12-04 07:35:00|17735.3|17732.8|17736.8|17735.3|17736.8|17735.3|17735.3|17732.8|932
1607067600000|2020-12-04 07:40:00|17735.8|17734.3|17734.8|17733.3|17736.8|17735.3|17732.8|17731.3|1514
1607067900000|2020-12-04 07:45:00|17735.8|17734.3|17733.8|17732.3|17735.8|17734.3|17732.8|17731.3|1057
1607068200000|2020-12-04 07:50:00|17732.8|17731.3|17734.8|17733.3|17734.8|17733.3|17732.8|17731.3|2185
1607068500000|2020-12-04 07:55:00|17734.7|17733.2|17731.8|17730.3|17735.7|17734.2|17731.7|17730.2|1928
1607068800000|2020-12-04 08:00:00|17732.8|17731.3|17730.8|17729.3|17735.3|17733.8|17728.8|17726.8|2911
1607069100000|2020-12-04 08:05:00|17731.3|17729.8|17731.8|17730.3|17731.8|17730.3|17728.8|17727.3|1780
1607069400000|2020-12-04 08:10:00|17732.8|17731.3|17734.3|17732.8|17736.8|17735.3|17732.8|17731.3|2435
1607069700000|2020-12-04 08:15:00|17733.8|17732.3|17737.8|17736.3|17738.8|17737.3|17733.8|17732.3|4309
1607070000000|2020-12-04 08:20:00|17736.8|17735.3|17740.8|17739.3|17740.8|17739.3|17736.8|17735.3|4668
1607070300000|2020-12-04 08:25:00|17741.8|17740.3|17740.8|17739.3|17741.8|17740.3|17738.8|17737.3|3951
1607070600000|2020-12-04 08:30:00|17741.3|17739.8|17738.3|17736.8|17742.8|17741.3|17737.8|17736.3|10342
1607070900000|2020-12-04 08:35:00|17738.8|17737.3|17741.8|17740.3|17741.8|17740.3|17737.8|17736.3|2943
1607071200000|2020-12-04 08:40:00|17742.8|17741.3|17737.8|17736.3|17742.8|17741.3|17736.8|17735.3|3296
1607071500000|2020-12-04 08:45:00|17736.8|17735.3|17740.8|17739.3|17741.8|17740.3|17736.8|17735.3|4392
1607071800000|2020-12-04 08:50:00|17741.8|17740.3|17738.8|17737.3|17741.8|17740.3|17735.8|17734.3|5933
1607072100000|2020-12-04 08:55:00|17737.8|17736.3|17738.9|17737.4|17740.9|17739.4|17737.8|17736.3|3878
1607072400000|2020-12-04 09:00:00|17739.9|17738.4|17736.9|17735.4|17741.9|17740.4|17736.9|17735.4|5989
1607072700000|2020-12-04 09:05:00|17737.9|17736.4|17736.9|17735.4|17739.9|17738.4|17735.9|17734.4|2450
1607073000000|2020-12-04 09:10:00|17735.9|17734.4|17738.9|17737.4|17739.9|17738.4|17734.9|17733.4|2995
1607073300000|2020-12-04 09:15:00|17739.9|17738.4|17745.9|17744.4|17745.9|17744.4|17738.9|17737.4|5000
1607073600000|2020-12-04 09:20:00|17744.9|17743.4|17743.9|17742.4|17745.9|17744.4|17742.9|17741.4|6420
1607073900000|2020-12-04 09:25:00|17744.9|17743.4|17741.9|17740.4|17744.9|17743.4|17741.9|17740.4|2650
1607074200000|2020-12-04 09:30:00|17741|17739.5|17737|17735.5|17741.9|17740.4|17736.9|17734.9|5647
1607074500000|2020-12-04 09:35:00|17737.9|17736.4|17739.9|17738.4|17741.9|17740.4|17737|17735.5|3090
1607074800000|2020-12-04 09:40:00|17739.4|17737.9|17731|17729.5|17740.9|17739.4|17729|17727.5|4186
1607075100000|2020-12-04 09:45:00|17730|17728.5|17718.1|17716.6|17730|17728.5|17718.1|17716.6|10052
1607075400000|2020-12-04 09:50:00|17719.1|17717.6|17722.1|17720.6|17724.1|17722.6|17717.1|17715.6|8591
1607075700000|2020-12-04 09:55:00|17723.1|17721.6|17722.6|17721.1|17724.1|17722.6|17720.1|17718.1|7109
1607076000000|2020-12-04 10:00:00|17722.1|17720.6|17718.1|17716.6|17723.1|17721.6|17717.1|17715.6|7984
1607076300000|2020-12-04 10:05:00|17719.1|17717.6|17719.1|17717.6|17722.1|17720.6|17718.1|17716.6|2859
1607076600000|2020-12-04 10:10:00|17719.6|17718.1|17725.1|17723.6|17726.1|17724.6|17719.1|17717.6|2414
1607076900000|2020-12-04 10:15:00|17725.2|17723.7|17727.1|17725.6|17729.1|17727.6|17724.1|17722.6|3324
1607077200000|2020-12-04 10:20:00|17726.2|17724.7|17735.1|17733.6|17738.1|17736.6|17726.2|17724.7|8214
1607077500000|2020-12-04 10:25:00|17736.1|17734.6|17737.1|17735.6|17738.1|17736.6|17735.1|17733.6|8448
1607077800000|2020-12-04 10:30:00|17737.2|17735.7|17736.2|17734.7|17738.7|17736.7|17735.2|17733.7|4810
1607078100000|2020-12-04 10:35:00|17736.7|17735.2|17731.2|17729.7|17738.1|17736.6|17731.2|17729.7|1110
1607078400000|2020-12-04 10:40:00|17732.2|17730.7|17729.2|17727.7|17733.2|17731.7|17729.2|17727.7|2240
1607078700000|2020-12-04 10:45:00|17730.2|17728.7|17732.2|17730.7|17732.2|17730.7|17727.2|17725.7|3057
1607079000000|2020-12-04 10:50:00|17731.2|17729.7|17731.2|17729.7|17732.2|17730.7|17728.7|17727.2|19732
1607079300000|2020-12-04 10:55:00|17730.7|17729.2|17734.2|17732.7|17735.2|17733.7|17729.2|17727.7|10879
1607079600000|2020-12-04 11:00:00|17734.7|17732.2|17731.2|17729.7|17734.7|17732.7|17730.2|17728.7|5188
1607079900000|2020-12-04 11:05:00|17732.2|17730.7|17730.2|17728.7|17733.2|17731.7|17729.2|17727.7|4585
1607080200000|2020-12-04 11:10:00|17729.2|17727.7|17725.3|17723.8|17729.7|17728.2|17723.3|17721.8|3418
1607080500000|2020-12-04 11:15:00|17725.8|17724.3|17726.3|17724.8|17726.8|17724.8|17724.3|17722.8|3406
1607080800000|2020-12-04 11:20:00|17726.8|17725.3|17725.3|17723.8|17727.3|17725.8|17724.3|17722.8|1411
1607081100000|2020-12-04 11:25:00|17725.8|17723.3|17725.3|17723.8|17726.3|17724.8|17723.3|17721.8|959
1607081400000|2020-12-04 11:30:00|17726.3|17724.8|17725.3|17723.8|17726.3|17724.8|17722.3|17720.8|1787
1607081700000|2020-12-04 11:35:00|17726.3|17724.8|17725.3|17723.8|17728.3|17726.8|17724.3|17722.8|5010
1607082000000|2020-12-04 11:40:00|17724.8|17723.3|17728.8|17727.3|17729.3|17727.8|17724.8|17723.3|5675
1607082300000|2020-12-04 11:45:00|17729.3|17727.8|17728.4|17726.9|17730.3|17728.8|17727.3|17725.8|3854
1607082600000|2020-12-04 11:50:00|17729.3|17727.8|17728.3|17726.8|17729.3|17727.8|17727.4|17725.9|2353
1607082900000|2020-12-04 11:55:00|17729.3|17727.8|17732.3|17730.8|17733.3|17731.8|17729.3|17727.8|3014
1607083200000|2020-12-04 12:00:00|17732.4|17730.9|17732.3|17730.8|17735.3|17733.8|17731.4|17729.9|1722
1607083500000|2020-12-04 12:05:00|17732.4|17730.9|17730.4|17728.9|17733.4|17731.9|17729.9|17728.4|685
1607083800000|2020-12-04 12:10:00|17731.4|17729.9|17730.4|17728.9|17731.4|17729.9|17729.4|17727.4|2681
1607084100000|2020-12-04 12:15:00|17731.4|17729.9|17730.4|17728.9|17731.4|17729.9|17728.9|17727.4|1474
1607084400000|2020-12-04 12:20:00|17731.4|17729.9|17730.4|17728.9|17731.4|17729.9|17729.4|17727.9|409
1607084700000|2020-12-04 12:25:00|17731.4|17729.9|17734.4|17732.9|17734.9|17732.9|17730.4|17728.9|761
1607085000000|2020-12-04 12:30:00|17735.4|17733.9|17736.4|17734.9|17737.4|17735.9|17735.4|17733.9|778
1607085300000|2020-12-04 12:35:00|17737.4|17735.9|17737.3|17735.8|17738.3|17736.8|17736.4|17734.4|11782
1607085600000|2020-12-04 12:40:00|17737.8|17736.3|17738.8|17737.3|17739.3|17737.8|17736.4|17734.9|1628
1607085900000|2020-12-04 12:45:00|17738.3|17736.8|17736.3|17734.8|17739.3|17737.8|17736.3|17734.3|1829
1607086200000|2020-12-04 12:50:00|17737.3|17735.8|17736.4|17734.9|17737.4|17735.9|17734.4|17732.9|7796
1607086500000|2020-12-04 12:55:00|17736.3|17734.8|17739.3|17737.8|17739.3|17737.8|17736.3|17734.8|1563
1607086800000|2020-12-04 13:00:00|17738.4|17736.9|17735.4|17733.9|17739.4|17737.9|17734.4|17732.9|4086
1607087100000|2020-12-04 13:05:00|17736.4|17734.9|17736.4|17734.9|17737.3|17735.8|17735.4|17733.9|8549
1607087400000|2020-12-04 13:10:00|17736.3|17734.8|17737.4|17735.9|17737.4|17735.9|17735.4|17733.9|1168
1607087700000|2020-12-04 13:15:00|17736.4|17734.9|17738.9|17737.4|17739.4|17737.9|17733.4|17731.9|3447
1607088000000|2020-12-04 13:20:00|17738.4|17736.9|17740.4|17738.9|17742.4|17740.9|17737.4|17735.9|2326
1607088300000|2020-12-04 13:25:00|17739.4|17737.9|17738.4|17735.9|17741.4|17739.9|17737.4|17735.9|5136
1607088600000|2020-12-04 13:30:00|17738.9|17736.4|17733.4|17731.9|17750.3|17748.8|17731.4|17729.9|7423
1607088900000|2020-12-04 13:35:00|17734.4|17732.9|17732.4|17730.9|17737.9|17735.9|17730.4|17728.4|4906
1607089200000|2020-12-04 13:40:00|17733.4|17731.9|17726.4|17724.9|17734.4|17732.9|17723.4|17721.9|3361
1607089500000|2020-12-04 13:45:00|17726.9|17724.4|17723.5|17722|17726.9|17724.9|17718.5|17717|7150
1607089800000|2020-12-04 13:50:00|17724.5|17723|17725.5|17724|17725.5|17724|17719.5|17718|3105
1607090100000|2020-12-04 13:55:00|17724.9|17723.4|17719.5|17718|17726.9|17725|17717.5|17716|3623
1607090400000|2020-12-04 14:00:00|17719|17717.5|17720.5|17719|17721.5|17720|17717.5|17716|2222
1607090700000|2020-12-04 14:05:00|17721.5|17720|17718.5|17717|17722.5|17721|17714.5|17713|2985
1607091000000|2020-12-04 14:10:00|17718|17716.5|17716|17714.5|17719.5|17718|17714.5|17713|3753
1607091300000|2020-12-04 14:15:00|17715.5|17714|17717.5|17716|17719.5|17718|17713.5|17712|4225
1607091600000|2020-12-04 14:20:00|17718.5|17717|17712.6|17711.1|17719.5|17718|17712.6|17710.6|4302
1607091900000|2020-12-04 14:25:00|17713.6|17712.1|17715.6|17714.1|17715.6|17714.1|17713.6|17712.1|3522
1607092200000|2020-12-04 14:30:00|17715.5|17714|17713.6|17712.1|17715.6|17714.1|17711.5|17710|2942
1607092500000|2020-12-04 14:35:00|17714.1|17712.6|17718.5|17717|17719.5|17718|17711.6|17710.1|3181
1607092800000|2020-12-04 14:40:00|17718.6|17717.1|17719.6|17718.1|17720.1|17718.1|17716.6|17715.1|1840
1607093100000|2020-12-04 14:45:00|17720.6|17719.1|17720.6|17719.1|17723.6|17722.1|17718.6|17717.1|2552
1607093400000|2020-12-04 14:50:00|17719.6|17718.1|17719.6|17718.1|17722.1|17720.6|17717.6|17716.1|2838
1607093700000|2020-12-04 14:55:00|17720.6|17719.1|17718.6|17717.1|17721.6|17720.1|17718.1|17716.6|3175
1607094000000|2020-12-04 15:00:00|17717.6|17716.1|17718.6|17717.1|17721.6|17720.1|17717.6|17716.1|3007
1607094300000|2020-12-04 15:05:00|17719.1|17716.6|17716.6|17715.1|17719.1|17717.1|17714.6|17713.1|1521
1607094600000|2020-12-04 15:10:00|17715.6|17714.1|17716.6|17715.1|17720.6|17719.1|17715.6|17714.1|3208
1607094900000|2020-12-04 15:15:00|17717.1|17714.6|17713.7|17712.2|17717.1|17715.1|17711.7|17710.2|2949
1607095200000|2020-12-04 15:20:00|17714.7|17713.2|17718.6|17717.1|17719.1|17717.1|17714.7|17713.2|6839
1607095500000|2020-12-04 15:25:00|17717.6|17716.1|17718.6|17717.1|17719.6|17718.1|17717.6|17716.1|3273
1607095800000|2020-12-04 15:30:00|17719.6|17718.1|17719.6|17718.1|17719.6|17718.1|17717.6|17716.1|1399
1607096100000|2020-12-04 15:35:00|17718.6|17717.1|17714.7|17713.2|17718.6|17717.1|17714.6|17712.6|1923
1607096400000|2020-12-04 15:40:00|17713.7|17712.2|17708.7|17707.2|17716.1|17714.6|17708.7|17707.2|2865
1607096700000|2020-12-04 15:45:00|17709.6|17708.1|17714.7|17713.2|17715.6|17714.1|17707.7|17706.2|1856
1607097000000|2020-12-04 15:50:00|17714.6|17713.1|17713.6|17712.1|17714.6|17713.1|17710.7|17709.2|3304
1607097300000|2020-12-04 15:55:00|17712.7|17711.2|17708.7|17707.2|17713.6|17712.1|17708.7|17707.2|2898
1607097600000|2020-12-04 16:00:00|17709.7|17708.2|17713.7|17712.2|17715.1|17713.2|17707.7|17706.2|8208
1607097900000|2020-12-04 16:05:00|17713.6|17712.1|17712.6|17711.1|17714.6|17713.1|17710.7|17709.2|1371
1607098200000|2020-12-04 16:10:00|17712.7|17711.2|17710.7|17709.2|17714.2|17712.2|17708.7|17707.2|13567
1607098500000|2020-12-04 16:15:00|17710.6|17709.1|17709.7|17708.2|17713.6|17712.1|17709.6|17708.1|7498
1607098800000|2020-12-04 16:20:00|17710.7|17709.2|17715.1|17712.6|17715.1|17713.2|17710.6|17708.6|3017
1607099100000|2020-12-04 16:25:00|17714.7|17713.2|17712.2|17710.7|17714.7|17713.2|17710.7|17709.2|1272
1607099400000|2020-12-04 16:30:00|17711.7|17710.2|17711.6|17710.1|17712.7|17711.2|17710.7|17709.2|2394
1607099700000|2020-12-04 16:35:00|17711.2|17709.7|17714.6|17713.1|17714.6|17713.1|17710.7|17709.2|1515
1607100000000|2020-12-04 16:40:00|17715.2|17713.7|17716.7|17715.2|17717.6|17716.1|17714.6|17712.6|3315
1607100300000|2020-12-04 16:45:00|17717.1|17714.6|17717.7|17716.2|17717.7|17716.2|17714.7|17713.2|652
1607100600000|2020-12-04 16:50:00|17717.6|17716.1|17718.6|17717.1|17719.6|17718.1|17717.6|17716.1|1269
1607100900000|2020-12-04 16:55:00|17719.2|17716.7|17718.7|17717.2|17719.2|17717.2|17717.6|17716.1|5394
1607101200000|2020-12-04 17:00:00|17717.7|17716.2|17717.8|17716.3|17719.7|17718.2|17716.8|17715.3|3431
1607101500000|2020-12-04 17:05:00|17718.8|17717.3|17721.8|17720.3|17721.8|17720.3|17718.8|17717.3|2241
1607101800000|2020-12-04 17:10:00|17720.8|17719.3|17722.8|17721.3|17722.8|17721.3|17720.8|17718.8|1608
1607102100000|2020-12-04 17:15:00|17721.8|17720.3|17721.8|17720.3|17723.8|17722.3|17720.8|17719.3|1021
1607102400000|2020-12-04 17:20:00|17720.8|17719.3|17721.8|17720.3|17721.8|17720.3|17719.8|17718.3|2803
1607102700000|2020-12-04 17:25:00|17720.8|17719.3|17722.8|17721.3|17722.8|17721.3|17720.8|17718.8|344
1607103000000|2020-12-04 17:30:00|17721.8|17720.3|17721.9|17720.4|17723.8|17722.3|17721.8|17719.8|503
1607103300000|2020-12-04 17:35:00|17722.3|17720.8|17720.9|17719.4|17722.3|17720.8|17718.9|17717.4|1264
1607103600000|2020-12-04 17:40:00|17719.9|17718.4|17719.9|17718.4|17720.4|17718.4|17718.9|17717.4|534
1607103900000|2020-12-04 17:45:00|17719.4|17717.9|17721.9|17720.4|17721.9|17720.4|17717.4|17715.9|453
1607104200000|2020-12-04 17:50:00|17722.4|17720.9|17721.9|17720.4|17722.9|17721.4|17720.9|17719.4|507
1607104500000|2020-12-04 17:55:00|17720.9|17719.4|17724.9|17723.4|17725.4|17723.4|17720.9|17719.4|831
1607104800000|2020-12-04 18:00:00|17723.9|17722.4|17723.9|17722.4|17724.9|17723.4|17723.9|17721.9|87
1607105100000|2020-12-04 18:05:00|17722.9|17721.4|17724.9|17723.4|17725.4|17723.4|17722.9|17721.4|256
1607105400000|2020-12-04 18:10:00|17724.4|17722.9|17723.9|17722.4|17724.9|17723.4|17723.9|17722.4|140
1607105700000|2020-12-04 18:15:00|17724.9|17723.4|17723.9|17722.4|17724.9|17723.4|17723.9|17722.4|101
1607106000000|2020-12-04 18:20:00|17723|17721.5|17722.9|17721.4|17723.4|17721.5|17721.9|17720.4|186
1607106300000|2020-12-04 18:25:00|17723.4|17720.9|17722.9|17721.4|17723.4|17721.5|17722.9|17720.9|102
1607106600000|2020-12-04 18:30:00|17723.4|17720.9|17724|17722.5|17724.4|17722.5|17722.9|17720.9|67
1607106900000|2020-12-04 18:35:00|17724.9|17723.4|17724|17722.5|17725|17723.5|17723|17721.5|24
1607107200000|2020-12-04 18:40:00|17723.9|17722.4|17723|17721.5|17723.9|17722.4|17722|17720.5|120
1607107500000|2020-12-04 18:45:00|17723.5|17721|17722.5|17720|17723.5|17721.4|17722|17720|207
1607107800000|2020-12-04 18:50:00|17722|17720.5|17724|17722.5|17725|17723.5|17721|17719.5|134
1607108100000|2020-12-04 18:55:00|17725|17723.5|17724|17722.5|17725.5|17723.5|17724|17722|310
1607108400000|2020-12-04 19:00:00|17724.5|17723|17723|17721.5|17724.5|17723|17723|17721|245
1607108700000|2020-12-04 19:05:00|17724|17722.5|17724|17722.5|17724.5|17723|17723|17721.5|59
1607109000000|2020-12-04 19:10:00|17724.5|17722|17723|17721.5|17724.5|17722.5|17723|17721.5|85
1607109300000|2020-12-04 19:15:00|17724|17722.5|17727|17725.5|17727.5|17725.5|17723|17721.5|1400
1607109600000|2020-12-04 19:20:00|17726.5|17724|17726|17724.5|17726.5|17724.5|17725|17723|173
1607109900000|2020-12-04 19:25:00|17725.1|17723.6|17727|17725.5|17727|17725.5|17725|17723|157
1607110200000|2020-12-04 19:30:00|17728|17726.5|17725|17723.5|17729|17727.5|17725|17723.1|374
1607110500000|2020-12-04 19:35:00|17725.6|17724.1|17725|17723.5|17726|17724.5|17724|17722.1|50
1607110800000|2020-12-04 19:40:00|17725.6|17723.1|17723.6|17722.1|17725.6|17723.5|17723.1|17721.6|147
1607111100000|2020-12-04 19:45:00|17724.1|17722.6|17723.1|17721.6|17724.1|17722.6|17723.1|17721.6|92
1607111400000|2020-12-04 19:50:00|17724.1|17722.6|17723.1|17721.6|17724.1|17722.6|17723.1|17721.1|33
1607111700000|2020-12-04 19:55:00|17724.1|17722.6|17726.1|17724.6|17727.6|17725.6|17724.1|17722.1|202
1607112000000|2020-12-04 20:00:00|17727.1|17725.6|17728.6|17726.1|17728.6|17726.6|17726.1|17724.6|84
1607112300000|2020-12-04 20:05:00|17728.1|17726.6|17727.1|17725.6|17728.6|17726.6|17726.1|17724.1|121
1607112600000|2020-12-04 20:10:00|17727.6|17726.1|17726.6|17725.1|17729.1|17727.6|17726.6|17725.1|169
1607112900000|2020-12-04 20:15:00|17727.1|17725.6|17726.2|17724.7|17728.1|17726.6|17725.1|17723.6|60
1607113200000|2020-12-04 20:20:00|17727.1|17725.6|17726.2|17724.7|17728.1|17726.6|17726.2|17724.2|37
1607113500000|2020-12-04 20:25:00|17727.1|17725.6|17727.2|17725.7|17727.6|17725.7|17727.1|17725.1|34
1607113800000|2020-12-04 20:30:00|17728.1|17726.6|17726.2|17724.7|17728.2|17726.7|17726.2|17724.7|294
1607114100000|2020-12-04 20:35:00|17725.2|17723.7|17725.2|17723.7|17726.7|17724.7|17725.2|17723.7|75
1607114400000|2020-12-04 20:40:00|17724.2|17722.7|17725.2|17723.7|17725.7|17723.7|17724.2|17722.7|47
1607114700000|2020-12-04 20:45:00|17725.7|17723.2|17724.2|17722.7|17725.7|17723.7|17723.2|17721.7|78
1607115000000|2020-12-04 20:50:00|17724.7|17723.2|17725.2|17723.7|17725.7|17724.2|17724.2|17722.2|464
1607115300000|2020-12-04 20:55:00|17726.2|17724.7|17726.2|17723.7|17726.2|17724.7|17723.7|17721.2|1190
1607324700000|2020-12-07 07:05:00|17742.4|17740.9|17747.4|17745.9|17748.4|17746.9|17742.4|17740.9|1357
1607325000000|2020-12-07 07:10:00|17746.4|17744.9|17747.4|17745.9|17748.4|17746.9|17745.4|17743.9|1252
1607325300000|2020-12-07 07:15:00|17748.4|17746.9|17749.5|17748|17750.5|17749|17747.4|17745.9|1501
1607325600000|2020-12-07 07:20:00|17750.5|17749|17748.5|17747|17750.5|17749|17748.5|17747|1940
1607325900000|2020-12-07 07:25:00|17749.5|17748|17749.5|17748|17750.5|17749|17748.5|17747|4064
1607326200000|2020-12-07 07:30:00|17748.5|17747|17748.5|17747|17748.5|17747|17745.5|17744|3691
1607326500000|2020-12-07 07:35:00|17746.5|17745|17748.5|17747|17748.5|17747|17746.5|17745|996
1607326800000|2020-12-07 07:40:00|17747.5|17746|17751.5|17750|17751.5|17750|17747.5|17746|749
1607327100000|2020-12-07 07:45:00|17750.5|17749|17750.5|17749|17751.5|17750|17750.5|17749|751
1607327400000|2020-12-07 07:50:00|17751.5|17750|17750.5|17749|17751.5|17750|17750.5|17749|21910
1607327700000|2020-12-07 07:55:00|17751.5|17750|17752.5|17751|17754.5|17753|17751.5|17750|2608
1607328000000|2020-12-07 08:00:00|17753.5|17752|17763.5|17762|17766.5|17765|17753.5|17752|7672
1607328300000|2020-12-07 08:05:00|17764.5|17763|17774.5|17773|17774.5|17773|17763.5|17762|5279
1607328600000|2020-12-07 08:10:00|17775.5|17774|17777.5|17776|17780.5|17779|17773.5|17772|4885
1607328900000|2020-12-07 08:15:00|17778.5|17777|17784.5|17783|17785.5|17784|17777.5|17776|6771
1607329200000|2020-12-07 08:20:00|17785.5|17784|17783.5|17782|17786.5|17785|17782.5|17781|4392
1607329500000|2020-12-07 08:25:00|17782.5|17781|17784.5|17783|17784.6|17783.1|17780.5|17779|3523
1607329800000|2020-12-07 08:30:00|17784.6|17783.1|17782.6|17781.1|17785.5|17784|17780.6|17779.1|2872
1607330100000|2020-12-07 08:35:00|17783.6|17782.1|17782.6|17781.1|17784.6|17783.1|17777.6|17776.1|4078
1607330400000|2020-12-07 08:40:00|17783.6|17782.1|17788.6|17787.1|17788.6|17787.1|17782.6|17781.1|83232
1607330700000|2020-12-07 08:45:00|17787.6|17786.1|17782.6|17781.1|17787.6|17786.1|17781.6|17780.1|3586
1607331000000|2020-12-07 08:50:00|17783.6|17782.1|17783.6|17782.1|17784.6|17783.1|17782.6|17781.1|2524
1607331300000|2020-12-07 08:55:00|17782.6|17781.1|17784.6|17783.1|17785.6|17784.1|17780.6|17779.1|2316
1607331600000|2020-12-07 09:00:00|17785.6|17784.1|17787.6|17786.1|17787.6|17786.1|17781.6|17780.1|3090
1607331900000|2020-12-07 09:05:00|17786.6|17785.1|17787.6|17786.1|17788.6|17787.1|17784.6|17783.1|2247
1607332200000|2020-12-07 09:10:00|17786.6|17785.1|17784.6|17783.1|17787.6|17786.1|17784.6|17783.1|2933
1607332500000|2020-12-07 09:15:00|17785.6|17784.1|17782.6|17781.1|17785.6|17784.1|17780.6|17779.1|230301
1607332800000|2020-12-07 09:20:00|17783.6|17782.1|17788.6|17787.1|17789.7|17788.2|17783.6|17782.1|3160
1607333100000|2020-12-07 09:25:00|17787.6|17786.1|17784.7|17783.2|17791.6|17790.1|17784.7|17783.2|4784
1607333400000|2020-12-07 09:30:00|17785.7|17784.2|17780.7|17779.2|17785.7|17784.2|17779.7|17778.2|1771
1607333700000|2020-12-07 09:35:00|17781.7|17780.2|17779.7|17778.2|17782.7|17781.2|17779.7|17778.2|7795
1607334000000|2020-12-07 09:40:00|17777.7|17776.2|17776.7|17775.2|17779.7|17778.2|17775.7|17774.2|2978
1607334300000|2020-12-07 09:45:00|17775.7|17774.2|17776.7|17775.2|17777.7|17776.2|17775.7|17774.2|1905
1607334600000|2020-12-07 09:50:00|17777.7|17776.2|17775.7|17774.2|17777.7|17776.2|17775.7|17774.2|1044
1607334900000|2020-12-07 09:55:00|17774.7|17773.2|17770.7|17769.2|17775.7|17774.2|17770.7|17769.2|2543
1607335200000|2020-12-07 10:00:00|17769.7|17768.2|17776.7|17775.2|17777.7|17776.2|17769.7|17768.2|3509
1607335500000|2020-12-07 10:05:00|17777.7|17776.2|17777.7|17776.2|17779.7|17778.2|17774.7|17773.2|4193
1607335800000|2020-12-07 10:10:00|17778.7|17777.2|17779.7|17778.2|17781.7|17780.2|17777.7|17776.2|1908
1607336100000|2020-12-07 10:15:00|17780.7|17779.2|17779.7|17778.2|17782.7|17781.2|17779.7|17778.2|859
1607336400000|2020-12-07 10:20:00|17780.7|17779.2|17781.7|17780.2|17781.7|17780.2|17778.7|17777.2|2565
1607336700000|2020-12-07 10:25:00|17780.8|17779.3|17783.8|17782.3|17783.8|17782.3|17780.7|17779.2|3668
1607337000000|2020-12-07 10:30:00|17784.8|17783.3|17784.8|17783.3|17784.8|17783.3|17782.8|17781.3|2445
1607337300000|2020-12-07 10:35:00|17783.8|17782.3|17782.8|17781.3|17784.8|17783.3|17782.8|17781.3|1341
1607337600000|2020-12-07 10:40:00|17781.8|17780.3|17782.8|17781.3|17784.8|17783.3|17781.8|17780.3|4005
1607337900000|2020-12-07 10:45:00|17781.8|17780.3|17780.8|17779.3|17781.8|17780.3|17780.8|17779.3|1583
1607338200000|2020-12-07 10:50:00|17779.8|17778.3|17778.8|17777.3|17781.8|17780.3|17778.8|17777.3|2130
1607338500000|2020-12-07 10:55:00|17779.8|17778.3|17780.8|17779.3|17780.8|17779.3|17779.8|17778.3|1754
1607338800000|2020-12-07 11:00:00|17779.8|17778.3|17779.8|17778.3|17780.8|17779.3|17778.8|17777.3|777
1607339100000|2020-12-07 11:05:00|17780.8|17779.3|17777.8|17776.3|17781.8|17780.3|17777.8|17776.3|1985
1607339400000|2020-12-07 11:10:00|17778.8|17777.3|17778.9|17777.4|17779.8|17778.3|17776.8|17775.3|2072
1607339700000|2020-12-07 11:15:00|17778.8|17777.3|17779.9|17778.4|17779.9|17778.4|17776.9|17775.4|1545
1607340000000|2020-12-07 11:20:00|17778.9|17777.4|17775.9|17774.4|17779.9|17778.4|17775.9|17774.4|1703
1607340300000|2020-12-07 11:25:00|17776.9|17775.4|17776.9|17775.4|17776.9|17775.4|17775.9|17774.4|1150
1607340600000|2020-12-07 11:30:00|17777.9|17776.4|17777.9|17776.4|17779.9|17778.4|17777.9|17776.4|2033
1607340900000|2020-12-07 11:35:00|17776.9|17775.4|17778.9|17777.4|17778.9|17777.4|17775.9|17774.4|2300
1607341200000|2020-12-07 11:40:00|17779.9|17778.4|17779.9|17778.4|17779.9|17778.4|17777.9|17776.4|715
1607341500000|2020-12-07 11:45:00|17778.9|17777.4|17779.9|17778.4|17780.9|17779.4|17777.9|17776.4|2731
1607341800000|2020-12-07 11:50:00|17780.9|17779.4|17774.9|17773.4|17780.9|17779.4|17773.9|17772.4|2379
1607342100000|2020-12-07 11:55:00|17775.9|17774.4|17777.9|17776.4|17777.9|17776.4|17774.9|17773.4|1445
1607342400000|2020-12-07 12:00:00|17776.9|17775.4|17774.9|17773.4|17776.9|17775.4|17774.9|17773.4|1529
1607342700000|2020-12-07 12:05:00|17773.9|17772.4|17774.9|17773.4|17774.9|17773.4|17773.9|17772.4|1201
1607343000000|2020-12-07 12:10:00|17773.9|17772.4|17775|17773.5|17775|17773.5|17773.9|17772.4|1532
1607343300000|2020-12-07 12:15:00|17774|17772.5|17777|17775.5|17778|17776.5|17774|17772.5|964
1607343600000|2020-12-07 12:20:00|17778|17776.5|17776|17774.5|17778|17776.5|17776|17774.5|1326
1607343900000|2020-12-07 12:25:00|17777|17775.5|17777|17775.5|17777|17775.5|17775|17773.5|1940
1607344200000|2020-12-07 12:30:00|17776|17774.5|17776|17774.5|17778|17776.5|17776|17774.5|1885
1607344500000|2020-12-07 12:35:00|17777|17775.5|17777|17775.5|17777|17775.5|17776|17774.5|500
1607344800000|2020-12-07 12:40:00|17776|17774.5|17780|17778.5|17780|17778.5|17776|17774.5|1135
1607345100000|2020-12-07 12:45:00|17779|17777.5|17779|17777.5|17781|17779.5|17779|17777.5|1862
1607345400000|2020-12-07 12:50:00|17778|17776.5|17775|17773.5|17778|17776.5|17773|17771.5|2678
1607345700000|2020-12-07 12:55:00|17774|17772.5|17776|17774.5|17778|17776.5|17774|17772.5|2377
1607346000000|2020-12-07 13:00:00|17777|17775.5|17775|17773.5|17777|17775.5|17775|17773.5|2519
1607346300000|2020-12-07 13:05:00|17775.1|17773.6|17776.1|17774.6|17777.1|17775.6|17772.1|17770.6|1360
1607346600000|2020-12-07 13:10:00|17775.1|17773.6|17775.1|17773.6|17776.1|17774.6|17773.1|17771.6|1658
1607346900000|2020-12-07 13:15:00|17774.1|17772.6|17770.1|17768.6|17775.1|17773.6|17770.1|17768.6|1743
1607347200000|2020-12-07 13:20:00|17771.1|17769.6|17777.1|17775.6|17778.1|17776.6|17771.1|17769.6|2291
1607347500000|2020-12-07 13:25:00|17778.1|17776.6|17779.1|17777.6|17781.1|17779.6|17777.1|17775.6|2050
1607347800000|2020-12-07 13:30:00|17778.1|17776.6|17774.1|17772.6|17779.1|17777.6|17774.1|17772.6|905
1607348100000|2020-12-07 13:35:00|17775.1|17773.6|17777.1|17775.6|17777.1|17775.6|17774.1|17772.6|2150
1607348400000|2020-12-07 13:40:00|17778.1|17776.6|17778.1|17776.6|17779.1|17777.6|17776.1|17774.6|1907
1607348700000|2020-12-07 13:45:00|17779.1|17777.6|17781.1|17779.6|17782.1|17780.6|17778.1|17776.6|2454
1607349000000|2020-12-07 13:50:00|17782.1|17780.6|17781.1|17779.6|17783.1|17781.6|17780.1|17778.6|2535
1607349300000|2020-12-07 13:55:00|17780.1|17778.6|17777.2|17775.7|17781.1|17779.6|17776.2|17774.7|1613
1607349600000|2020-12-07 14:00:00|17778.2|17776.7|17776.2|17774.7|17779.2|17777.7|17776.2|17774.7|2942
1607349900000|2020-12-07 14:05:00|17777.2|17775.7|17774.2|17772.7|17778.2|17776.7|17772.2|17770.7|2905
1607350200000|2020-12-07 14:10:00|17773.2|17771.7|17773.2|17771.7|17775.2|17773.7|17772.2|17770.7|280456
1607350500000|2020-12-07 14:15:00|17774.2|17772.7|17773.2|17771.7|17774.2|17772.7|17772.2|17770.7|1992
1607350800000|2020-12-07 14:20:00|17772.2|17770.7|17772.2|17770.7|17774.2|17772.7|17772.2|17770.7|1068
1607351100000|2020-12-07 14:25:00|17773.2|17771.7|17775.2|17772.7|17776.2|17774.7|17772.2|17770.7|2036
1607351400000|2020-12-07 14:30:00|17774.2|17773.7|17774.2|17772.7|17775.2|17773.7|17772.2|17770.7|1682
1607351700000|2020-12-07 14:35:00|17773.2|17771.7|17775.2|17773.7|17775.2|17773.7|17771.2|17769.7|1986
1607352000000|2020-12-07 14:40:00|17776.2|17774.7|17773.2|17771.7|17778.2|17776.7|17773.2|17771.7|1985
1607352300000|2020-12-07 14:45:00|17774.2|17772.7|17776.2|17774.7|17778.2|17776.7|17773.2|17771.7|1932
1607352600000|2020-12-07 14:50:00|17777.2|17775.7|17778.3|17776.8|17778.3|17776.8|17776.2|17774.7|1026
1607352900000|2020-12-07 14:55:00|17778.2|17776.7|17782.3|17780.8|17783.3|17781.8|17778.2|17776.7|2516
1607353200000|2020-12-07 15:00:00|17783.3|17781.8|17782.3|17780.8|17785.3|17783.8|17781.3|17779.8|1620
1607353500000|2020-12-07 15:05:00|17783.3|17781.8|17787.3|17785.8|17787.3|17785.8|17783.3|17781.8|2372
1607353800000|2020-12-07 15:10:00|17786.3|17784.8|17783.3|17781.8|17787.3|17785.8|17783.3|17781.8|2130
1607354100000|2020-12-07 15:15:00|17784.3|17782.8|17782.3|17780.8|17785.3|17783.8|17782.3|17780.8|2558
1607354400000|2020-12-07 15:20:00|17783.3|17781.8|17784.3|17782.8|17784.3|17782.8|17783.3|17781.8|1795
1607354700000|2020-12-07 15:25:00|17783.3|17781.8|17786.3|17784.8|17786.3|17784.8|17783.3|17781.8|1774
1607355000000|2020-12-07 15:30:00|17785.3|17783.8|17782.3|17780.8|17788.3|17786.8|17781.3|17779.8|3661
1607355300000|2020-12-07 15:35:00|17781.3|17779.8|17781.3|17779.8|17783.3|17781.8|17780.3|17778.8|1114
1607355600000|2020-12-07 15:40:00|17780.3|17778.8|17781.3|17779.8|17781.3|17779.8|17779.3|17777.8|2651
1607355900000|2020-12-07 15:45:00|17782.3|17780.8|17783.3|17781.8|17784.3|17782.8|17782.3|17780.8|2713
1607356200000|2020-12-07 15:50:00|17783.4|17781.9|17785.4|17783.9|17786.4|17784.9|17783.3|17781.8|1682
1607356500000|2020-12-07 15:55:00|17786.4|17784.9|17784.4|17782.9|17786.4|17784.9|17783.4|17781.9|1124
1607356800000|2020-12-07 16:00:00|17783.4|17781.9|17784.4|17782.9|17785.4|17783.9|17782.4|17780.9|354941
1607357100000|2020-12-07 16:05:00|17785.4|17783.9|17784.4|17782.9|17787.4|17785.9|17784.4|17782.9|2251
1607357400000|2020-12-07 16:10:00|17783.4|17781.9|17783.4|17781.9|17785.4|17783.9|17783.4|17781.9|4430
1607357700000|2020-12-07 16:15:00|17782.4|17780.9|17784.4|17782.9|17785.4|17783.9|17782.4|17780.9|3113
1607358000000|2020-12-07 16:20:00|17785.4|17783.9|17784.4|17782.9|17785.4|17783.9|17784.4|17782.9|372075
1607358300000|2020-12-07 16:25:00|17785.4|17783.9|17786.4|17784.9|17787.4|17785.9|17784.4|17782.9|921
1607358600000|2020-12-07 16:30:00|17787.4|17785.9|17788.4|17786.9|17788.4|17786.9|17786.4|17784.9|2102
1607358900000|2020-12-07 16:35:00|17789.4|17787.9|17786.4|17784.9|17789.4|17787.9|17785.4|17783.9|1550
1607359200000|2020-12-07 16:40:00|17787.4|17785.9|17787.5|17786|17789.5|17788|17786.4|17784.9|859
1607359500000|2020-12-07 16:45:00|17788.4|17786.9|17788.5|17787|17788.5|17787|17787.5|17786|951
1607359800000|2020-12-07 16:50:00|17789.5|17788|17787.5|17786|17789.5|17788|17786.5|17785|1012
1607360100000|2020-12-07 16:55:00|17786.5|17785|17782.5|17781|17787.5|17786|17781.5|17780|1288
1607360400000|2020-12-07 17:00:00|17781.5|17780|17781.5|17780|17784.5|17783|17780.5|17779|1686
1607360700000|2020-12-07 17:05:00|17780.5|17779|17783.5|17782|17783.5|17782|17780.5|17779|389690
1607361000000|2020-12-07 17:10:00|17782.5|17781|17785.5|17783|17786.5|17784|17782.5|17781|1703
1607361300000|2020-12-07 17:15:00|17784.5|17784|17784.5|17783|17785.5|17784|17783.5|17782|1722
1607361600000|2020-12-07 17:20:00|17783.5|17782|17785.5|17784|17785.5|17784|17783.5|17782|423
1607361900000|2020-12-07 17:25:00|17784.5|17783|17785.5|17783|17786.5|17785|17784.5|17783|714
1607362200000|2020-12-07 17:30:00|17784.5|17784|17786.5|17785|17786.5|17785|17784.5|17784|465
1607362500000|2020-12-07 17:35:00|17786.6|17785.1|17785.6|17784.1|17786.6|17785.1|17785.6|17784.1|209
1607362800000|2020-12-07 17:40:00|17784.6|17783.1|17785.6|17784.1|17786.6|17785.1|17784.6|17783.1|395622
1607363100000|2020-12-07 17:45:00|17784.6|17783.1|17783.6|17782.1|17785.6|17784.1|17782.6|17781.1|527
1607363400000|2020-12-07 17:50:00|17782.6|17781.1|17783.6|17782.1|17784.1|17782.1|17781.6|17780.1|793344
1607363700000|2020-12-07 17:55:00|17782.6|17781.1|17783.6|17782.1|17783.6|17782.1|17782.6|17781.1|208
1607364000000|2020-12-07 18:00:00|17782.6|17781.1|17785.6|17784.1|17786.6|17785.1|17782.6|17781.1|698
1607364300000|2020-12-07 18:05:00|17786.6|17785.1|17786.6|17785.1|17787.6|17786.1|17785.6|17784.1|497
1607364600000|2020-12-07 18:10:00|17787.6|17786.1|17789.6|17788.1|17789.6|17788.1|17787.6|17786.1|364
1607364900000|2020-12-07 18:15:00|17788.6|17787.1|17789.6|17788.1|17790.6|17789.1|17788.6|17787.1|461
1607365200000|2020-12-07 18:20:00|17790.6|17789.1|17788.6|17787.1|17790.6|17789.1|17788.6|17787.1|226
1607365500000|2020-12-07 18:25:00|17789.6|17788.1|17790.6|17789.1|17790.6|17789.1|17788.6|17787.1|114
1607365800000|2020-12-07 18:30:00|17791.6|17790.1|17791.6|17790.1|17791.6|17790.1|17789.6|17788.1|498
1607366100000|2020-12-07 18:35:00|17790.6|17789.1|17792.7|17791.2|17792.7|17791.2|17790.6|17789.1|606
1607366400000|2020-12-07 18:40:00|17793.7|17792.2|17793.7|17792.2|17794.7|17793.2|17791.7|17790.2|1173
1607366700000|2020-12-07 18:45:00|17792.7|17791.2|17792.7|17791.2|17795.7|17794.2|17790.7|17789.2|407019
1607367000000|2020-12-07 18:50:00|17791.7|17790.2|17788.7|17787.2|17791.7|17790.2|17788.7|17787.2|935
1607367300000|2020-12-07 18:55:00|17789.7|17788.2|17789.7|17788.2|17790.7|17789.2|17789.7|17787.2|324
1607367600000|2020-12-07 19:00:00|17788.7|17787.2|17787.7|17786.2|17788.7|17788.2|17787.7|17786.2|287
1607367900000|2020-12-07 19:05:00|17785.7|17784.2|17786.7|17784.2|17786.7|17785.2|17785.7|17784.2|375
1607368200000|2020-12-07 19:10:00|17785.7|17785.2|17785.7|17784.2|17786.7|17785.2|17784.7|17783.2|408913
1607368500000|2020-12-07 19:15:00|17784.7|17783.2|17785.7|17784.2|17785.7|17784.2|17784.7|17783.2|167
1607368800000|2020-12-07 19:20:00|17786.7|17785.2|17785.7|17784.2|17786.7|17785.2|17785.7|17784.2|119
1607369100000|2020-12-07 19:25:00|17786.7|17785.2|17784.8|17783.3|17786.7|17785.2|17784.8|17783.3|415
1607369400000|2020-12-07 19:30:00|17785.8|17784.3|17786.8|17785.3|17786.8|17785.3|17785.8|17784.3|322
1607369700000|2020-12-07 19:35:00|17787.8|17786.3|17787.8|17786.3|17788.8|17787.3|17786.8|17785.3|369
1607370000000|2020-12-07 19:40:00|17788.8|17787.3|17788.8|17787.3|17788.8|17787.3|17788.8|17787.3|187
1607370300000|2020-12-07 19:45:00|17787.8|17786.3|17788.8|17787.3|17788.8|17787.3|17787.8|17786.3|130
1607370600000|2020-12-07 19:50:00||17786.3||17787.3||17787.3||17786.3|66
1607370900000|2020-12-07 19:55:00|17787.8|17786.3|17783.8|17782.3|17788.8|17787.3|17783.8|17782.3|591
1607371200000|2020-12-07 20:00:00|17784.8|17783.3|17785.8|17783.3|17786.3|17784.3|17784.8|17782.3|410474
1607371500000|2020-12-07 20:05:00|17784.8|17784.3|17786.8|17785.3|17786.8|17785.3|17784.8|17784.3|93
1607371800000|2020-12-07 20:10:00|17787.8|17786.3|17785.8|17784.3|17787.8|17786.3|17785.8|17784.3|602
1607372100000|2020-12-07 20:15:00|17785.3|17783.3|17785.8|17784.3|17785.8|17784.3|17784.8|17783.3|236
1607372400000|2020-12-07 20:20:00|17784.8|17783.3|17783.9|17782.4|17784.9|17783.4|17783.8|17782.3|123
1607372700000|2020-12-07 20:25:00|17784.9|17783.4|17783.9|17782.4|17784.9|17783.4|17783.9|17782.4|206
1607373000000|2020-12-07 20:30:00|17782.9|17781.4|17782.9|17781.4|17783.9|17782.4|17782.9|17781.4|195
1607373300000|2020-12-07 20:35:00|17783.9|17782.4|17783.9|17782.4|17783.9|17782.4|17783.9|17782.4|33
1607373600000|2020-12-07 20:40:00|17784.9|17783.4|17784.9|17783.4|17785.9|17784.4|17784.9|17783.4|178
1607373900000|2020-12-07 20:45:00|17783.9|17782.4|17783.9|17782.4|17784.9|17783.4|17783.9|17782.4|227
1607374200000|2020-12-07 20:50:00|17783.4|17781.4|17781.9|17780.4|17783.9|17782.4|17781.9|17780.4|205
1607374500000|2020-12-07 20:55:00|17782.9|17781.4|17782.9|17781.4|17783.9|17782.4|17781.9|17780.4|460
1607411100000|2020-12-08 07:05:00|17794.3|17792.8|17796.3|17794.8|17796.3|17794.8|17794.3|17792.8|1078
1607411400000|2020-12-08 07:10:00|17797.3|17795.8|17796.3|17794.8|17797.3|17795.8|17795.3|17793.8|1521
1607411700000|2020-12-08 07:15:00|17797.3|17795.8|17799.2|17797.7|17799.3|17797.8|17797.3|17795.8|1835
1607412000000|2020-12-08 07:20:00|17798.2|17796.7|17798.2|17796.7|17798.2|17796.7|17798.2|17796.7|737
1607412300000|2020-12-08 07:25:00|17797.2|17795.7|17798.2|17796.7|17799.2|17797.7|17797.2|17795.7|1226
1607412600000|2020-12-08 07:30:00|17799.2|17797.7|17797.2|17795.7|17799.2|17797.7|17797.2|17795.7|1311
1607412900000|2020-12-08 07:35:00|17796.2|17794.7|17797.2|17795.7|17799.2|17797.7|17796.2|17794.7|1246
1607413200000|2020-12-08 07:40:00|17796.2|17794.7|17794.2|17792.7|17796.2|17794.7|17794.2|17792.7|753
1607413500000|2020-12-08 07:45:00|17795.2|17793.7|17796.2|17794.7|17796.2|17794.7|17793.2|17791.7|769
1607413800000|2020-12-08 07:50:00|17795.2|17793.7|17793.2|17791.7|17795.2|17793.7|17792.2|17790.7|2263
1607414100000|2020-12-08 07:55:00|17794.2|17792.7|17790.2|17788.7|17794.2|17792.7|17790.2|17788.7|1179
1607414400000|2020-12-08 08:00:00|17789.2|17787.7|17800.1|17798.6|17800.1|17798.6|17789.2|17787.7|3074
1607414700000|2020-12-08 08:05:00|17799.1|17797.6|17799.1|17797.6|17800.1|17798.6|17797.1|17795.6|1211
1607415000000|2020-12-08 08:10:00|17800.1|17798.6|17802.1|17800.6|17806.1|17804.6|17800.1|17798.6|3301
1607415300000|2020-12-08 08:15:00|17801.1|17799.6|17798.1|17796.6|17801.1|17799.6|17797.1|17795.6|2057
1607415600000|2020-12-08 08:20:00|17799.1|17797.6|17796.1|17794.6|17799.1|17797.6|17795.1|17793.6|1544
1607415900000|2020-12-08 08:25:00|17795.1|17793.6|17798.1|17796.6|17798.1|17796.6|17793.1|17791.6|2088
1607416200000|2020-12-08 08:30:00|17799.1|17797.6|17802.1|17800.6|17803.1|17801.6|17799.1|17797.6|1260
1607416500000|2020-12-08 08:35:00|17801.1|17799.6|17797.1|17795.6|17802.1|17800.6|17797.1|17795.6|1299
1607416800000|2020-12-08 08:40:00|17796.1|17794.6|17794|17792.5|17796.1|17794.6|17794|17792.5|1949
1607417100000|2020-12-08 08:45:00|17794.1|17792.6|17792|17790.5|17794.1|17792.6|17790|17788.5|2160
1607417400000|2020-12-08 08:50:00|17791|17789.5|17792|17790.5|17793|17791.5|17790|17788.5|1447
1607417700000|2020-12-08 08:55:00|17791|17789.5|17789|17787.5|17792|17790.5|17789|17787.5|2686
1607418000000|2020-12-08 09:00:00|17788|17786.5|17789|17787.5|17789|17787.5|17787|17785.5|2069
1607418300000|2020-12-08 09:05:00|17790|17788.5|17786|17784.5|17790|17788.5|17784|17782.5|2080
1607418600000|2020-12-08 09:10:00|17787|17785.5|17784|17782.5|17787|17785.5|17783|17781.5|1566
1607418900000|2020-12-08 09:15:00|17783|17781.5|17785|17783.5|17785|17783.5|17782|17780.5|2219
1607419200000|2020-12-08 09:20:00|17786|17784.5|17784|17782.5|17786|17784.5|17782|17780.5|1731
1607419500000|2020-12-08 09:25:00|17785|17783.5|17789|17787.5|17790|17788.5|17784|17782.5|1838
1607419800000|2020-12-08 09:30:00|17790|17788.5|17793.9|17792.4|17793.9|17792.4|17790|17788.5|1873
1607420100000|2020-12-08 09:35:00|17792.9|17791.4|17796.9|17795.4|17796.9|17795.4|17792.9|17791.4|2682
1607420400000|2020-12-08 09:40:00|17795.9|17794.4|17796.9|17795.4|17796.9|17795.4|17794.9|17793.4|2098
1607420700000|2020-12-08 09:45:00|17797.9|17796.4|17796.9|17795.4|17797.9|17796.4|17795.9|17794.4|802
1607421000000|2020-12-08 09:50:00|17797.9|17796.4|17796.9|17795.4|17797.9|17796.4|17794.9|17793.4|2196
1607421300000|2020-12-08 09:55:00|17797.9|17796.4|17799.9|17798.4|17799.9|17798.4|17796.9|17795.4|2917
1607421600000|2020-12-08 10:00:00|17798.9|17797.4|17801.9|17800.4|17802.9|17801.4|17796.9|17795.4|2977
1607421900000|2020-12-08 10:05:00|17802.9|17801.4|17799.9|17798.4|17802.9|17801.4|17799.9|17798.4|1603
1607422200000|2020-12-08 10:10:00|17800.9|17799.4|17799.9|17798.4|17801.9|17800.4|17799.9|17798.4|3417
1607422500000|2020-12-08 10:15:00|17800.9|17799.4|17801.8|17800.3|17801.8|17800.3|17799.8|17798.3|1978
1607422800000|2020-12-08 10:20:00|17802.8|17801.3|17803.8|17802.3|17804.8|17803.3|17802.8|17801.3|2748
1607423100000|2020-12-08 10:25:00|17804.8|17803.3|17806.8|17805.3|17807.8|17806.3|17804.8|17803.3|3712
1607423400000|2020-12-08 10:30:00|17805.8|17804.3|17805.8|17804.3|17805.8|17804.3|17802.8|17801.3|2121
1607423700000|2020-12-08 10:35:00|17806.8|17805.3|17802.8|17801.3|17806.8|17805.3|17802.8|17801.3|1700
1607424000000|2020-12-08 10:40:00|17801.8|17800.3|17802.8|17801.3|17803.8|17802.3|17800.8|17799.3|2873
1607424300000|2020-12-08 10:45:00|17803.8|17802.3|17798.8|17797.3|17803.8|17802.3|17798.8|17797.3|3417
1607424600000|2020-12-08 10:50:00|17799.8|17798.3|17797.8|17796.3|17799.8|17798.3|17795.8|17794.3|2469
1607424900000|2020-12-08 10:55:00|17798.8|17797.3|17799.7|17798.2|17799.8|17798.3|17796.8|17795.3|2729
1607425200000|2020-12-08 11:00:00|17799.8|17798.3|17802.7|17801.2|17802.7|17801.2|17799.8|17798.3|1824
1607425500000|2020-12-08 11:05:00|17801.7|17800.2|17797.7|17796.2|17801.7|17800.2|17796.7|17795.2|2563
1607425800000|2020-12-08 11:10:00|17796.7|17795.2|17795.7|17794.2|17797.7|17796.2|17794.7|17793.2|1455
1607426100000|2020-12-08 11:15:00|17796.7|17795.2|17796.7|17795.2|17797.7|17796.2|17795.7|17794.2|1930
1607426400000|2020-12-08 11:20:00|17795.7|17794.2|17793.7|17792.2|17795.7|17794.2|17793.7|17792.2|4352
1607426700000|2020-12-08 11:25:00|17792.7|17791.2|17784.7|17783.2|17793.7|17792.2|17783.7|17782.2|5442
1607427000000|2020-12-08 11:30:00|17785.7|17784.2|17791.7|17790.2|17791.7|17790.2|17784.7|17783.2|4112
1607427300000|2020-12-08 11:35:00|17790.7|17789.2|17790.8|17789.3|17792.7|17791.2|17789.7|17788.2|1888
1607427600000|2020-12-08 11:40:00|17789.8|17788.3|17794.8|17793.3|17794.8|17793.3|17788.8|17787.3|3846
1607427900000|2020-12-08 11:45:00|17795.8|17794.3|17796.8|17795.3|17796.8|17795.3|17792.8|17791.3|1238
1607428200000|2020-12-08 11:50:00|17795.8|17794.3|17793.7|17792.2|17796.8|17795.3|17791.8|17790.3|2607
1607428500000|2020-12-08 11:55:00|17794.7|17793.2|17796.7|17795.2|17796.7|17795.2|17792.7|17791.2|2132
1607428800000|2020-12-08 12:00:00|17795.7|17794.2|17795.7|17794.2|17796.7|17795.2|17794.7|17793.2|792
1607429100000|2020-12-08 12:05:00|17794.7|17793.2|17795.7|17794.2|17795.7|17794.2|17794.7|17793.2|624
1607429400000|2020-12-08 12:10:00|17796.7|17795.2|17795.7|17794.2|17796.7|17795.2|17794.7|17793.2|345
1607429700000|2020-12-08 12:15:00|17796.7|17795.2|17797.7|17796.2|17797.7|17796.2|17796.7|17795.2|1238
1607430000000|2020-12-08 12:20:00|17796.7|17795.2|17798.7|17797.2|17798.7|17797.2|17796.7|17795.2|819
1607430300000|2020-12-08 12:25:00|17797.7|17796.2|17797.7|17796.2|17799.7|17798.2|17797.7|17796.2|1085
1607430600000|2020-12-08 12:30:00|17798.7|17797.2|17796.7|17795.2|17799.7|17798.2|17796.7|17795.2|1374
1607430900000|2020-12-08 12:35:00|17797.7|17796.2|17798.7|17797.2|17798.7|17797.2|17796.7|17795.2|1158
1607431200000|2020-12-08 12:40:00|17798.6|17797.1|17800.6|17799.1|17800.6|17799.1|17798.6|17797.1|585
1607431500000|2020-12-08 12:45:00|17801.6|17800.1|17801.6|17800.1|17801.6|17800.1|17800.6|17799.1|970
1607431800000|2020-12-08 12:50:00|17800.6|17799.1|17799.6|17798.1|17800.6|17799.1|17798.6|17797.1|2701
1607432100000|2020-12-08 12:55:00|17800.6|17799.1|17796.6|17795.1|17800.6|17799.1|17796.6|17795.1|1834
1607432400000|2020-12-08 13:00:00|17797.6|17796.1|17798.6|17797.1|17798.6|17797.1|17796.6|17795.1|2041
1607432700000|2020-12-08 13:05:00|17799.6|17798.1|17800.6|17799.1|17801.6|17800.1|17798.6|17797.1|1018
1607433000000|2020-12-08 13:10:00|17799.6|17798.1|17800.6|17799.1|17801.6|17800.1|17799.6|17798.1|1381
1607433300000|2020-12-08 13:15:00|17801.6|17800.1|17795.6|17794.1|17802.6|17801.1|17793.6|17792.1|7595
1607433600000|2020-12-08 13:20:00|17794.6|17793.1|17790.6|17789.1|17794.6|17793.1|17790.6|17789.1|4251
1607433900000|2020-12-08 13:25:00|17789.6|17788.1|17791.5|17789|17792.6|17791.1|17788.6|17787.1|2253
1607434200000|2020-12-08 13:30:00|17790.6|17790|17795.5|17794|17795.5|17794|17789.5|17788|2206
1607434500000|2020-12-08 13:35:00|17796.5|17795|17800.5|17799|17801.5|17800|17796.5|17795|3932
1607434800000|2020-12-08 13:40:00|17801.5|17800|17802.5|17801|17803.5|17802|17797.5|17796|3158
1607435100000|2020-12-08 13:45:00|17803.5|17802|17806.5|17805|17806.5|17805|17802.5|17801|3138
1607435400000|2020-12-08 13:50:00|17805.5|17804|17808.5|17807|17808.5|17807|17804.5|17803|1966
1607435700000|2020-12-08 13:55:00|17809.5|17808|17802.5|17801|17809.5|17808|17802.5|17801|2667
1607436000000|2020-12-08 14:00:00|17803.5|17802|17802.5|17801|17804.5|17803|17801.5|17800|3627
1607436300000|2020-12-08 14:05:00|17801.5|17800|17801.5|17800|17803.5|17802|17800.5|17799|1959
1607436600000|2020-12-08 14:10:00|17802.5|17801|17805.5|17804|17806.5|17805|17801.5|17800|1749
1607436900000|2020-12-08 14:15:00|17804.5|17803|17806.4|17804.9|17807.4|17805.9|17803.5|17802|1466
1607437200000|2020-12-08 14:20:00|17805.4|17803.9|17808.4|17806.9|17808.4|17806.9|17804.4|17802.9|1556
1607437500000|2020-12-08 14:25:00|17807.4|17805.9|17808.4|17806.9|17808.4|17806.9|17806.4|17804.9|935
1607437800000|2020-12-08 14:30:00|17809.4|17807.9|17814.4|17812.9|17816.4|17814.9|17809.4|17807.9|4213
1607438100000|2020-12-08 14:35:00|17815.4|17813.9|17817.4|17815.9|17817.4|17815.9|17814.4|17812.9|1635
1607438400000|2020-12-08 14:40:00|17818.4|17816.9|17818.4|17816.9|17821.4|17819.9|17818.4|17816.9|4721
1607438700000|2020-12-08 14:45:00|17817.4|17815.9|17822.4|17820.9|17822.4|17820.9|17814.4|17812.9|4317
1607439000000|2020-12-08 14:50:00|17823.4|17821.9|17823.4|17821.9|17823.4|17821.9|17819.4|17817.9|2627
1607439300000|2020-12-08 14:55:00|17824.4|17822.9|17822.4|17820.9|17824.4|17822.9|17821.4|17819.9|2421
1607439600000|2020-12-08 15:00:00|17823.4|17821.9|17831.3|17829.8|17831.3|17829.8|17822.4|17820.9|4511
1607439900000|2020-12-08 15:05:00|17830.3|17828.8|17830.3|17828.8|17833.3|17831.8|17829.3|17827.8|3613
1607440200000|2020-12-08 15:10:00|17829.3|17827.8|17830.3|17828.8|17831.3|17829.8|17826.3|17824.8|5263
1607440500000|2020-12-08 15:15:00|17831.3|17829.8|17828.3|17826.8|17833.3|17831.8|17828.3|17826.8|3472
1607440800000|2020-12-08 15:20:00|17829.3|17827.8|17829.3|17827.8|17832.3|17830.8|17829.3|17827.8|1724
1607441100000|2020-12-08 15:25:00|17828.3|17826.8|17829.3|17827.8|17831.3|17829.8|17828.3|17826.8|1819
1607441400000|2020-12-08 15:30:00|17830.3|17828.8|17828.3|17826.8|17831.3|17829.8|17826.3|17824.8|5062
1607441700000|2020-12-08 15:35:00|17827.3|17825.8|17833.3|17831.8|17833.3|17831.8|17827.3|17825.8|2269
1607442000000|2020-12-08 15:40:00|17832.3|17830.8|17829.3|17827.8|17833.3|17831.8|17829.3|17827.8|1587
1607442300000|2020-12-08 15:45:00|17828.3|17826.8|17824.3|17822.8|17829.3|17827.8|17824.3|17822.8|3654
1607442600000|2020-12-08 15:50:00|17825.3|17823.8|17824.2|17822.7|17826.3|17824.8|17823.2|17821.7|2228
1607442900000|2020-12-08 15:55:00|17825.2|17823.7|17823.2|17821.7|17827.2|17825.7|17823.2|17821.7|2271
1607443200000|2020-12-08 16:00:00|17821.2|17819.7|17823.2|17821.7|17825.2|17823.7|17821.2|17819.7|3180
1607443500000|2020-12-08 16:05:00|17824.2|17822.7|17829.2|17827.7|17829.2|17827.7|17823.2|17821.7|2113
1607443800000|2020-12-08 16:10:00|17828.2|17826.7|17826.2|17824.7|17830.2|17828.7|17826.2|17824.7|1901
1607444100000|2020-12-08 16:15:00|17827.2|17825.7|17829.2|17827.7|17830.2|17828.7|17826.2|17824.7|2343
1607444400000|2020-12-08 16:20:00|17828.2|17826.7|17829.2|17827.7|17829.2|17827.7|17826.2|17824.7|2622
1607444700000|2020-12-08 16:25:00|17828.2|17826.7|17828.2|17826.7|17829.2|17827.7|17827.2|17825.7|1003
1607445000000|2020-12-08 16:30:00|17827.2|17825.7|17827.2|17825.7|17827.2|17825.7|17824.2|17822.7|3253
1607445300000|2020-12-08 16:35:00|17827.1|17825.6|17821.1|17819.6|17827.1|17825.6|17818.1|17816.6|7006
1607445600000|2020-12-08 16:40:00|17820.1|17818.6|17823.1|17821.6|17824.1|17822.6|17819.1|17817.6|2486
1607445900000|2020-12-08 16:45:00|17822.1|17820.6|17820.1|17818.6|17822.1|17820.6|17819.1|17817.6|965
1607446200000|2020-12-08 16:50:00|17819.1|17817.6|17817.1|17815.6|17819.1|17817.6|17817.1|17815.6|2112
1607446500000|2020-12-08 16:55:00|17818.1|17816.6|17817.1|17815.6|17819.1|17817.6|17817.1|17815.6|1338
1607446800000|2020-12-08 17:00:00|17816.1|17814.6|17817.1|17815.6|17817.1|17815.6|17815.1|17813.6|934
1607447100000|2020-12-08 17:05:00|17818.1|17816.6|17817.1|17815.6|17818.1|17816.6|17817.1|17815.6|650
1607447400000|2020-12-08 17:10:00|||||||||554
1607447700000|2020-12-08 17:15:00|17818.1|17816.6|17818.1|17816.6|17818.1|17816.6|17818.1|17816.6|586
1607448000000|2020-12-08 17:20:00|17817.1|17815.6|17817.1|17815.6|17818.1|17816.6|17816.1|17814.6|663
1607448300000|2020-12-08 17:25:00|17816.1|17814.6|17817|17815.5|17818|17816.5|17816.1|17814.6|245
1607448600000|2020-12-08 17:30:00|17818|17816.5|17817|17815.5|17819|17817.5|17817|17815.5|1060
1607448900000|2020-12-08 17:35:00|17816|17814.5|17816|17814.5|17816|17815.5|17816|17814.5|268
1607449200000|2020-12-08 17:40:00|17817|17815.5|17817|17815.5|17818|17816.5|17817|17815.5|720
1607449500000|2020-12-08 17:45:00|17816|17814.5|17814|17812.5|17817|17814.5|17813|17811.5|398
1607449800000|2020-12-08 17:50:00|17813|17811.5|17815|17813.5|17815|17813.5|17813|17811.5|302
1607450100000|2020-12-08 17:55:00|17814|17812.5|17814|17812.5|17815|17813.5|17814|17812.5|273
1607450400000|2020-12-08 18:00:00|17815|17813.5|17816|17813.5|17817|17815.5|17815|17813.5|357
1607450700000|2020-12-08 18:05:00|17815|17814.5|17813|17811.5|17816|17814.5|17813|17811.5|741
1607451000000|2020-12-08 18:10:00|17812.9|17811.4|17812.9|17811.4|17813|17811.5|17812|17810|206
1607451300000|2020-12-08 18:15:00|17812|17810.4|17812.9|17811.4|17814.9|17813.4|17812|17810.4|543
1607451600000|2020-12-08 18:20:00|17813.9|17812.4|17814.9|17812.4|17814.9|17813.4|17813.9|17812.4|280
1607451900000|2020-12-08 18:25:00|17813.9|17813.4|17814.9|17813.4|17814.9|17813.4|17813.9|17812.4|122
1607452200000|2020-12-08 18:30:00|17815.9|17814.4|17814.9|17813.4|17815.9|17814.4|17813.9|17812.4|276
1607452500000|2020-12-08 18:35:00|17815.9|17812.4|17814.9|17813.4|17815.9|17814.4|17814.9|17812.4|155
1607452800000|2020-12-08 18:40:00|17815.9|17814.4|17816.9|17815.4|17817.9|17816.4|17814.9|17813.4|254
1607453100000|2020-12-08 18:45:00|17817.9|17816.4|17817.9|17816.4|17818.9|17817.4|17816.9|17815.4|102
1607453400000|2020-12-08 18:50:00|17818.9|17817.4|17815.9|17814.4|17818.9|17817.4|17815.9|17814.4|248
1607453700000|2020-12-08 18:55:00|17816.9|17815.4|17817.9|17816.4|17817.9|17816.4|17816.9|17815.4|251
1607454000000|2020-12-08 19:00:00|17818.8|17817.3|17818.8|17817.3|17818.9|17817.4|17817.8|17816.3|105
1607454300000|2020-12-08 19:05:00|17819.8|17818.3|17819.8|17818.3|17820.8|17819.3|17819.8|17818.3|192
1607454600000|2020-12-08 19:10:00|17820.8|17819.3|17817.8|17816.3|17820.8|17819.3|17817.8|17816.3|447
1607454900000|2020-12-08 19:15:00|17818.8|17817.3|17818.8|17817.3|17819.8|17817.3|17818.8|17817.3|70
1607455200000|2020-12-08 19:20:00|17819.8|17818.3|17819.8|17817.3|17819.8|17818.3|17818.8|17817.3|70
1607455500000|2020-12-08 19:25:00|17818.8|17818.3|17818.8|17817.3|17819.8|17818.3|17817.8|17816.3|150
1607455800000|2020-12-08 19:30:00|17817.8|17816.3|17817.8|17816.3|17818.8|17817.3|17816.8|17815.3|206
1607456100000|2020-12-08 19:35:00|17818.8|17817.3|17818.8|17817.3|17819.8|17818.3|17818.8|17817.3|104
1607456400000|2020-12-08 19:40:00|17817.8|17816.3|17817.8|17816.3|17818.8|17817.3|17817.8|17816.3|197
1607456700000|2020-12-08 19:45:00|17818.7|17817.2|17819.7|17818.2|17819.7|17818.2|17817.8|17816.3|301
1607457000000|2020-12-08 19:50:00|17819.8|17818.3|17817.7|17816.2|17820.7|17818.3|17817.7|17816.2|157
1607457300000|2020-12-08 19:55:00|17816.7|17815.2|17816.7|17815.2|17816.7|17815.2|17814.7|17813.2|328
1607457600000|2020-12-08 20:00:00|17815.7|17814.2|17817.7|17816.2|17817.7|17816.2|17814.7|17813.2|215
1607457900000|2020-12-08 20:05:00|17818.7|17817.2|17817.7|17816.2|17818.7|17817.2|17816.7|17815.2|341
1607458200000|2020-12-08 20:10:00|17816.7|17815.2|17817.7|17816.2|17818.7|17817.2|17816.7|17814.7|128
1607458500000|2020-12-08 20:15:00|17818.7|17817.2|17816.7|17815.2|17818.7|17817.2|17816.7|17815.2|103
1607458800000|2020-12-08 20:20:00|17817.7|17816.2|17815.7|17814.2|17817.7|17816.2|17815.7|17814.2|176
1607459100000|2020-12-08 20:25:00|17814.7|17813.2|17815.7|17814.2|17815.7|17814.2|17814.7|17813.2|72
1607459400000|2020-12-08 20:30:00|17814.7|17813.2|17814.7|17813.2|17815.7|17814.2|17814.7|17813.2|38
1607459700000|2020-12-08 20:35:00|17815.7|17814.2|17817.6|17816.1|17817.6|17816.1|17814.6|17813.1|179
1607460000000|2020-12-08 20:40:00|17816.6|17815.1|17815.6|17814.1|17816.6|17815.1|17815.6|17814.1|139
1607460300000|2020-12-08 20:45:00|17816.6|17815.1|17815.6|17814.1|17816.6|17815.1|17814.6|17813.1|114
1607460600000|2020-12-08 20:50:00|17814.6|17813.1|17814.6|17813.1|17815.6|17814.1|17814.6|17813.1|83
1607460900000|2020-12-08 20:55:00|17815.6|17814.1|17813.6|17812.1|17815.6|17814.1|17812.6|17811.1|488
1607497500000|2020-12-09 07:05:00|17802|17800.5|17805|17803.5|17805|17803.5|17802|17800.5|433
1607497800000|2020-12-09 07:10:00|17804|17802.5|17806|17804.5|17807|17805.5|17804|17802.5|522
1607498100000|2020-12-09 07:15:00|17807|17803.5|17808|17806.5|17808|17806.5|17804|17802.5|665
1607498400000|2020-12-09 07:20:00|17808.9|17807.4|17809.9|17808.4|17810|17808.5|17808.9|17807.4|569
1607498700000|2020-12-09 07:25:00|17809|17807.5|17807.9|17806.4|17809.9|17808.4|17807.9|17806.4|516
1607499000000|2020-12-09 07:30:00|17807|17805.5|17805.9|17804.4|17807|17805.5|17804.9|17803.4|967
1607499300000|2020-12-09 07:35:00|17804.9|17803.4|17805.9|17804.4|17805.9|17804.4|17804.9|17803.4|560
1607499600000|2020-12-09 07:40:00|17804.9|17803.4|17808.9|17807.4|17808.9|17807.4|17803.9|17802.4|647
1607499900000|2020-12-09 07:45:00|17807.9|17806.4|17806.9|17805.4|17807.9|17806.4|17806.9|17805.4|539
1607500200000|2020-12-09 07:50:00|17807.9|17806.4|17806.9|17805.4|17808.9|17807.4|17805.9|17804.4|1098
1607500500000|2020-12-09 07:55:00|17805.9|17804.4|17805.9|17804.4|17807.9|17806.4|17805.9|17804.4|1074
1607500800000|2020-12-09 08:00:00|17806.9|17805.4|17800.9|17799.4|17806.9|17805.4|17799.9|17798.4|3023
1607501100000|2020-12-09 08:05:00|17799.9|17798.4|17804.8|17803.3|17805.8|17804.3|17799.9|17798.4|2136
1607501400000|2020-12-09 08:10:00|17805.8|17804.3|17800.8|17799.3|17807.8|17806.3|17800.8|17799.3|1901
1607501700000|2020-12-09 08:15:00|17799.8|17798.3|17801.8|17800.3|17802.8|17801.3|17796.8|17795.3|2817
1607502000000|2020-12-09 08:20:00|17802.8|17801.3|17801.8|17800.3|17803.8|17802.3|17799.8|17798.3|1116
1607502300000|2020-12-09 08:25:00|17802.8|17801.3|17797.8|17796.3|17802.8|17801.3|17796.8|17795.3|3219
1607502600000|2020-12-09 08:30:00|17796.8|17795.3|17798.8|17797.3|17802.8|17801.3|17796.8|17795.3|2283
1607502900000|2020-12-09 08:35:00|17799.8|17798.3|17802.8|17801.3|17803.8|17802.3|17798.8|17797.3|1298
1607503200000|2020-12-09 08:40:00|17801.8|17800.3|17802.8|17801.3|17802.8|17801.3|17800.8|17799.3|1764
1607503500000|2020-12-09 08:45:00|17801.8|17800.3|17798.7|17797.2|17802.8|17801.3|17798.7|17797.2|2663
1607503800000|2020-12-09 08:50:00|17797.7|17796.2|17798.7|17797.2|17799.7|17798.2|17795.7|17794.2|1542
1607504100000|2020-12-09 08:55:00|17797.7|17796.2|17793.7|17792.2|17798.7|17797.2|17793.7|17792.2|1540
1607504400000|2020-12-09 09:00:00|17794.7|17793.2|17798.7|17797.2|17798.7|17797.2|17794.7|17793.2|1471
1607504700000|2020-12-09 09:05:00|17799.7|17798.2|17801.7|17800.2|17802.7|17801.2|17799.7|17798.2|1930
1607505000000|2020-12-09 09:10:00|17802.7|17801.2|17802.7|17801.2|17803.7|17802.2|17801.7|17800.2|1636
1607505300000|2020-12-09 09:15:00|17803.7|17802.2|17802.7|17801.2|17803.7|17802.2|17801.7|17800.2|1643
1607505600000|2020-12-09 09:20:00|17803.7|17802.2|17803.7|17802.2|17803.7|17802.2|17801.7|17800.2|1552
1607505900000|2020-12-09 09:25:00|17802.7|17801.2|17801.7|17800.2|17804.7|17803.2|17800.7|17799.2|1723
1607506200000|2020-12-09 09:30:00|17800.7|17799.2|17803.6|17802.1|17805.7|17804.2|17800.7|17799.2|2185
1607506500000|2020-12-09 09:35:00|17802.6|17801.1|17804.6|17803.1|17805.6|17804.1|17801.6|17800.1|1354
1607506800000|2020-12-09 09:40:00|17803.6|17802.1|17803.6|17802.1|17805.6|17804.1|17803.6|17802.1|1600
1607507100000|2020-12-09 09:45:00|17804.6|17803.1|17804.6|17803.1|17805.6|17804.1|17802.6|17801.1|2406
1607507400000|2020-12-09 09:50:00|17805.6|17804.1|17804.6|17803.1|17806.6|17805.1|17803.6|17802.1|1484
1607507700000|2020-12-09 09:55:00|17803.6|17802.1|17803.6|17802.1|17804.6|17803.1|17802.6|17801.1|3148
1607508000000|2020-12-09 10:00:00|17804.6|17803.1|17806.6|17805.1|17807.6|17806.1|17803.6|17802.1|3202
1607508300000|2020-12-09 10:05:00|17807.6|17806.1|17802.6|17801.1|17807.6|17806.1|17801.6|17800.1|3340
1607508600000|2020-12-09 10:10:00|17801.6|17800.1|17799.6|17798.1|17802.6|17801.1|17799.6|17798.1|1643
1607508900000|2020-12-09 10:15:00|17798.6|17797.1|17791.5|17790|17799.5|17798|17789.5|17788|5753
1607509200000|2020-12-09 10:20:00|17792.5|17791|17791.5|17790|17793.5|17792|17786.5|17785|6745
1607509500000|2020-12-09 10:25:00|17790.5|17789|17792.5|17791|17792.5|17791|17790.5|17789|2690
1607509800000|2020-12-09 10:30:00|17793.5|17792|17795.5|17794|17796.5|17795|17793.5|17792|4445
1607510100000|2020-12-09 10:35:00|17796.5|17795|17796.5|17795|17797.5|17796|17795.5|17794|1964
1607510400000|2020-12-09 10:40:00|17795.5|17794|17796.5|17795|17797.5|17796|17795.5|17794|1567
1607510700000|2020-12-09 10:45:00|17797.5|17796|17799.5|17798|17800.5|17799|17796.5|17795|1422
1607511000000|2020-12-09 10:50:00|17800.5|17799|17799.5|17798|17800.5|17799|17799.5|17798|2435
1607511300000|2020-12-09 10:55:00|17798.5|17797|17799.5|17798|17800.5|17799|17798.5|17797|1727
1607511600000|2020-12-09 11:00:00|17800.4|17798.9|17799.4|17797.9|17800.5|17799|17799.4|17797.9|1263
1607511900000|2020-12-09 11:05:00|17798.4|17796.9|17797.4|17795.9|17798.4|17796.9|17796.4|17794.9|1720
1607512200000|2020-12-09 11:10:00|17796.4|17794.9|17796.4|17794.9|17797.4|17795.9|17795.4|17793.9|2156
1607512500000|2020-12-09 11:15:00|17795.4|17793.9|17797.4|17795.9|17799.4|17797.9|17795.4|17793.9|1296
1607512800000|2020-12-09 11:20:00|17798.4|17796.9|17799.4|17797.9|17799.4|17797.9|17797.4|17795.9|1245
1607513100000|2020-12-09 11:25:00|17800.4|17798.9|17799.4|17797.9|17800.4|17798.9|17799.4|17797.9|1600
1607513400000|2020-12-09 11:30:00|17798.4|17796.9|17796.4|17794.9|17799.4|17797.9|17796.4|17794.9|2661
1607513700000|2020-12-09 11:35:00|17797.4|17795.9|17796.4|17794.9|17797.4|17795.9|17794.4|17792.9|2326
1607514000000|2020-12-09 11:40:00|17797.4|17795.9|17796.3|17794.8|17798.4|17796.9|17796.3|17794.8|2342
1607514300000|2020-12-09 11:45:00|17797.3|17795.8|17797.3|17795.8|17797.3|17795.8|17794.3|17792.8|1602
1607514600000|2020-12-09 11:50:00|17796.3|17794.8|17793.3|17791.8|17797.3|17795.8|17793.3|17791.8|1784
1607514900000|2020-12-09 11:55:00|17794.3|17792.8|17795.3|17793.8|17796.3|17794.8|17793.3|17791.8|1335
1607515200000|2020-12-09 12:00:00|17796.3|17794.8|17796.3|17794.8|17797.3|17795.8|17795.3|17793.8|1523
1607515500000|2020-12-09 12:05:00|17795.3|17793.8|17796.3|17794.8|17797.3|17795.8|17795.3|17793.8|1146
1607515800000|2020-12-09 12:10:00|17797.3|17795.8|17796.3|17794.8|17797.3|17795.8|17796.3|17794.8|302
1607516100000|2020-12-09 12:15:00|17797.3|17795.8|17799.3|17797.8|17799.3|17797.8|17797.3|17795.8|920
1607516400000|2020-12-09 12:20:00|17800.3|17798.8|17799.3|17797.8|17800.3|17798.8|17799.3|17797.8|1217
1607516700000|2020-12-09 12:25:00|17798.3|17796.8|17795.2|17793.7|17798.3|17796.8|17795.2|17793.7|1446
1607517000000|2020-12-09 12:30:00|17796.2|17794.7|17795.2|17793.7|17796.2|17794.7|17794.2|17792.7|1083
1607517300000|2020-12-09 12:35:00|17794.2|17792.7|17797.2|17795.7|17797.2|17795.7|17793.2|17791.7|2083
1607517600000|2020-12-09 12:40:00|17796.2|17794.7|17798.2|17796.7|17798.2|17796.7|17796.2|17794.7|819
1607517900000|2020-12-09 12:45:00|17799.2|17797.7|17801.2|17799.7|17801.2|17799.7|17799.2|17797.7|3143
1607518200000|2020-12-09 12:50:00|17802.2|17800.7|17802.2|17800.7|17802.2|17800.7|17801.2|17799.7|2799
1607518500000|2020-12-09 12:55:00|17801.2|17799.7|17802.2|17800.7|17802.2|17800.7|17801.2|17799.7|808
1607518800000|2020-12-09 13:00:00|17803.2|17801.7|17803.2|17801.7|17803.2|17801.7|17801.2|17799.7|1560
1607519100000|2020-12-09 13:05:00|17804.2|17802.7|17806.2|17804.7|17806.2|17804.7|17803.2|17801.7|3525
1607519400000|2020-12-09 13:10:00|17805.2|17803.7|17805.1|17803.6|17807.2|17805.7|17805.1|17803.6|2033
1607519700000|2020-12-09 13:15:00|17804.1|17802.6|17806.1|17804.6|17806.1|17804.6|17804.1|17802.6|877
1607520000000|2020-12-09 13:20:00|17805.1|17803.6|17804.1|17802.6|17805.1|17803.6|17803.1|17801.6|1850
1607520300000|2020-12-09 13:25:00|17803.1|17801.6|17802.1|17800.6|17803.1|17801.6|17801.1|17799.6|1543
1607520600000|2020-12-09 13:30:00|17803.1|17801.6|17800.1|17798.6|17803.1|17801.6|17799.1|17797.6|3210
1607520900000|2020-12-09 13:35:00|17801.1|17799.6|17800.1|17798.6|17802.1|17800.6|17799.1|17797.6|1664
1607521200000|2020-12-09 13:40:00|17799.1|17797.6|17801.1|17799.6|17801.1|17799.6|17799.1|17797.6|1385
1607521500000|2020-12-09 13:45:00|17800.1|17798.6|17804.1|17802.6|17805.1|17803.6|17800.1|17798.6|1880
1607521800000|2020-12-09 13:50:00|17803.1|17801.6|17805.1|17803.6|17806.1|17804.6|17802.1|17800.6|1708
1607522100000|2020-12-09 13:55:00|17804.1|17802.6|17805|17803.5|17806|17804.5|17804|17802.5|966
1607522400000|2020-12-09 14:00:00|17806|17804.5|17806|17804.5|17808|17806.5|17804|17802.5|861
1607522700000|2020-12-09 14:05:00|17805|17803.5|17809|17807.5|17810|17808.5|17805|17803.5|1802
1607523000000|2020-12-09 14:10:00|17808|17806.5|17809|17807.5|17809|17807.5|17807|17805.5|1805
1607523300000|2020-12-09 14:15:00|17808|17806.5|17811|17809.5|17813|17811.5|17808|17806.5|2031
1607523600000|2020-12-09 14:20:00|17812|17810.5|17810|17808.5|17812|17810.5|17808|17806.5|1147
1607523900000|2020-12-09 14:25:00|17809|17807.5|17809|17807.5|17809|17807.5|17808|17806.5|522
1607524200000|2020-12-09 14:30:00|17808|17806.5|17809|17807.5|17810|17808.5|17807|17805.5|1505
1607524500000|2020-12-09 14:35:00|17810|17808.5|17809.9|17808.4|17811|17809.5|17808.9|17807.4|1265
1607524800000|2020-12-09 14:40:00|17808.9|17807.4|17804.9|17803.4|17808.9|17807.4|17803.9|17802.4|1460
1607525100000|2020-12-09 14:45:00|17803.9|17802.4|17803.9|17802.4|17805.9|17804.4|17802.9|17801.4|2068
1607525400000|2020-12-09 14:50:00|17804.9|17803.4|17802.9|17801.4|17804.9|17803.4|17802.9|17801.4|1766
1607525700000|2020-12-09 14:55:00|17803.9|17802.4|17801.9|17800.4|17804.9|17803.4|17801.9|17800.4|2825
1607526000000|2020-12-09 15:00:00|17800.9|17799.4|17800.9|17799.4|17801.9|17800.4|17797.9|17796.4|3365
1607526300000|2020-12-09 15:05:00|17801.9|17800.4|17803.9|17802.4|17803.9|17802.4|17798.9|17797.4|1948
1607526600000|2020-12-09 15:10:00|17802.9|17801.4|17808.9|17807.4|17808.9|17807.4|17802.9|17801.4|3101
1607526900000|2020-12-09 15:15:00|17807.9|17806.4|17805.9|17804.4|17807.9|17806.4|17803.9|17802.4|1971
1607527200000|2020-12-09 15:20:00|17806.9|17805.4|17806.8|17805.3|17808.8|17807.3|17805.9|17804.4|1642
1607527500000|2020-12-09 15:25:00|17805.8|17804.3|17804.8|17803.3|17806.9|17805.3|17801.8|17800.3|1370
1607527800000|2020-12-09 15:30:00|17805.8|17804.3|17804.8|17803.3|17805.8|17804.3|17801.8|17800.3|3069
1607528100000|2020-12-09 15:35:00|17803.8|17802.3|17804.8|17803.3|17806.8|17805.3|17803.8|17802.3|1723
1607528400000|2020-12-09 15:40:00|17805.8|17804.3|17807.8|17806.3|17807.8|17806.3|17803.8|17802.3|2032
1607528700000|2020-12-09 15:45:00|17808.8|17807.3|17809.8|17808.3|17810.8|17809.3|17808.8|17807.3|2149
1607529000000|2020-12-09 15:50:00|17810.8|17809.3|17813.8|17812.3|17813.8|17812.3|17810.8|17809.3|2344
1607529300000|2020-12-09 15:55:00|17814.8|17813.3|17815.8|17814.3|17815.8|17814.3|17813.8|17812.3|2288
1607529600000|2020-12-09 16:00:00|17815.3|17813.3|17812.8|17811.3|17815.8|17814.3|17810.8|17809.3|2712
1607529900000|2020-12-09 16:05:00|17813.8|17812.3|17811.7|17810.2|17813.8|17812.3|17811.7|17810.2|1234
1607530200000|2020-12-09 16:10:00|17810.7|17809.2|17813.7|17812.2|17814.7|17813.2|17810.7|17809.2|3788
1607530500000|2020-12-09 16:15:00|17814.7|17813.2|17814.7|17813.2|17816.7|17815.2|17813.7|17812.2|3483
1607530800000|2020-12-09 16:20:00|17813.7|17812.2|17813.7|17812.2|17814.7|17813.2|17813.7|17812.2|1244
1607531100000|2020-12-09 16:25:00|17814.7|17813.2|17813.7|17812.2|17814.7|17813.2|17812.7|17811.2|1801
1607531400000|2020-12-09 16:30:00|17812.7|17811.2|17812.7|17811.2|17814.7|17813.2|17811.7|17810.2|1499
1607531700000|2020-12-09 16:35:00|17813.7|17812.2|17811.7|17810.2|17814.7|17813.2|17811.7|17810.2|1538
1607532000000|2020-12-09 16:40:00|17812.7|17811.2|17813.7|17812.2|17813.7|17812.2|17811.7|17810.2|1402
1607532300000|2020-12-09 16:45:00|17814.7|17813.2|17813.6|17812.1|17814.7|17813.2|17811.7|17810.2|1739
1607532600000|2020-12-09 16:50:00|17812.6|17811.1|17811.6|17810.1|17813.6|17812.1|17810.6|17809.1|882
1607532900000|2020-12-09 16:55:00|17812.6|17811.1|17810.6|17809.1|17812.6|17811.1|17810.6|17809.1|1366
1607533200000|2020-12-09 17:00:00|17809.6|17808.1|17809.6|17808.1|17810.6|17809.1|17809.6|17808.1|907
1607533500000|2020-12-09 17:05:00|17810.6|17809.1|17809.6|17808.1|17810.6|17809.1|17808.6|17806.6|1115
1607533800000|2020-12-09 17:10:00|17810.6|17809.1|17812.6|17811.1|17812.6|17811.1|17808.6|17807.1|1241
1607534100000|2020-12-09 17:15:00|17811.6|17810.1|17813.6|17811.1|17814.6|17813.1|17811.6|17810.1|467
1607534400000|2020-12-09 17:20:00|17812.6|17812.1|17812.6|17811.1|17814.6|17812.1|17812.6|17811.1|789
1607534700000|2020-12-09 17:25:00|17813.6|17812.1|17814.6|17813.1|17814.6|17813.1|17813.6|17812.1|390
1607535000000|2020-12-09 17:30:00|17815.5|17814|17815.5|17814|17815.6|17814.1|17814.5|17813|412
1607535300000|2020-12-09 17:35:00|17814.5|17813|17816.5|17815|17816.5|17815|17813.5|17812|487
1607535600000|2020-12-09 17:40:00|17815.5|17814|17815.5|17814|17815.5|17814|17814.5|17813|265
1607535900000|2020-12-09 17:45:00|17814.5|17813|17815.5|17813|17815.5|17814|17814.5|17812|634
1607536200000|2020-12-09 17:50:00|17814.5|17814|17814.5|17813|17816.5|17815|17814.5|17813|696
1607536500000|2020-12-09 17:55:00|17813.5|17812|17811.5|17809|17814|17812|17810.5|17809|896
1607536800000|2020-12-09 18:00:00|17810.5|17810|17812.5|17811|17812.5|17811|17809.5|17808|383
1607537100000|2020-12-09 18:05:00|17813.5|17812|17810.5|17809|17813.5|17812|17809.5|17808|198
1607537400000|2020-12-09 18:10:00|17809.5|17808|17810.5|17809|17811.5|17810|17809.5|17808|162
1607537700000|2020-12-09 18:15:00|17809.5|17808|17811.4|17809.9|17811.5|17809.9|17809.4|17807.9|112
1607538000000|2020-12-09 18:20:00|17812.4|17810.9|17813.4|17811.9|17813.4|17811.9|17811.4|17809.9|245
1607538300000|2020-12-09 18:25:00|17814.4|17812.9|17815.4|17813.9|17815.4|17813.9|17813.4|17811.9|476
1607538600000|2020-12-09 18:30:00|17816.4|17814.9|17822.4|17820.9|17822.4|17820.9|17815.4|17813.9|1030
1607538900000|2020-12-09 18:35:00|17823.4|17821.9|17821.3|17819.8|17824.3|17822.8|17821.3|17819.8|896
1607539200000|2020-12-09 18:40:00|17822.3|17820.8|17820.3|17818.8|17823.3|17821.8|17820.3|17818.8|673
1607539500000|2020-12-09 18:45:00|17821.3|17819.8|17820.3|17817.8|17821.3|17819.8|17819.3|17817.8|303
1607539800000|2020-12-09 18:50:00|17819.3|17818.8|17821.3|17819.8|17821.3|17819.8|17819.3|17817.8|160
1607540100000|2020-12-09 18:55:00|17822.3|17820.8|17823.3|17821.8|17824.3|17822.8|17822.3|17820.8|471
1607540400000|2020-12-09 19:00:00|17822.3|17820.8|17818.3|17816.8|17823.3|17821.8|17818.3|17816.8|355
1607540700000|2020-12-09 19:05:00|17819.3|17817.8|17817.3|17815.8|17819.3|17817.8|17816.3|17814.8|157
1607541000000|2020-12-09 19:10:00|17818.3|17816.8|17817.3|17815.8|17819.3|17817.8|17816.3|17814.8|91
1607541300000|2020-12-09 19:15:00|17818.3|17816.8|17817.3|17815.8|17819.3|17817.8|17817.3|17815.7|85
1607541600000|2020-12-09 19:20:00|17818.3|17816.8|17817.2|17815.7|17818.3|17816.8|17817.2|17815.7|98
1607541900000|2020-12-09 19:25:00|17818.2|17816.7|17815.2|17813.7|17818.2|17816.7|17815.2|17813.7|252
1607542200000|2020-12-09 19:30:00|17816.2|17814.7|17818.2|17816.7|17818.2|17816.7|17815.2|17813.7|219
1607542500000|2020-12-09 19:35:00|17817.2|17815.7|17818.2|17816.7|17819.2|17817.2|17817.2|17815.7|61
1607542800000|2020-12-09 19:40:00|17819.2|17817.7|17819.2|17817.7|17819.2|17817.7|17818.2|17816.7|65
1607543100000|2020-12-09 19:45:00|17818.2|17816.7|17818.2|17816.7|17819.2|17817.7|17817.2|17815.7|101
1607543400000|2020-12-09 19:50:00|17817.2|17815.7|17816.2|17814.7|17818.2|17816.7|17816.2|17814.7|99
1607543700000|2020-12-09 19:55:00|17817.2|17815.7|17814.2|17812.7|17817.2|17815.7|17814.2|17812.7|227
1607544000000|2020-12-09 20:00:00|17815.2|17813.7|17817.2|17815.7|17817.2|17815.7|17814.2|17812.7|209
1607544300000|2020-12-09 20:05:00|17816.2|17814.7|17817.1|17814.6|17817.2|17815.7|17815.1|17813.6|240
1607544600000|2020-12-09 20:10:00|17816.1|17815.6|17817.1|17815.6|17819.1|17816.6|17816.1|17814.6|450
1607544900000|2020-12-09 20:15:00|17816.1|17814.6|17817.1|17815.6|17817.1|17815.6|17815.1|17813.6|75
1607545200000|2020-12-09 20:20:00|17816.1|17814.6|17817.1|17815.6|17817.1|17815.6|17815.1|17813.6|82
1607545500000|2020-12-09 20:25:00|17816.1|17814.6|17817.1|17815.6|17818.1|17816.6|17816.1|17814.6|193
1607545800000|2020-12-09 20:30:00|17816.1|17814.6|17815.1|17813.6|17816.1|17814.6|17815.1|17813.6|93
1607546100000|2020-12-09 20:35:00|17816.1|17814.6|17816.1|17814.6|17816.1|17814.6|17815.1|17813.1|16
1607546400000|2020-12-09 20:40:00|17817.1|17815.6|17815.1|17813.6|17817.1|17815.6|17815.1|17813.6|99
1607546700000|2020-12-09 20:45:00|17814.1|17812.6|17815|17813.5|17815.1|17813.6|17814.1|17812.6|28
1607547000000|2020-12-09 20:50:00|17816|17814.5|17815|17813.5|17816|17814.5|17815|17813.5|142
1607547300000|2020-12-09 20:55:00|17815.1|17813.6|17816|17813.5|17816|17814.5|17814|17812.5|327
1607583900000|2020-12-10 07:05:00|17821.6|17820.1|17820.6|17819.1|17821.6|17820.1|17818.6|17817.1|923
1607584200000|2020-12-10 07:10:00|17819.6|17818.1|17821.6|17820.1|17822.6|17821.1|17819.6|17818.1|389
1607584500000|2020-12-10 07:15:00|17822.6|17821.1|17820.6|17819.1|17822.6|17821.1|17820.6|17819.1|767
1607584800000|2020-12-10 07:20:00|17819.6|17818.1|17820.6|17819.1|17821.6|17820.1|17819.6|17818.1|1444
1607585100000|2020-12-10 07:25:00|17821.6|17820.1|17826.6|17825.1|17826.6|17825.1|17821.6|17820.1|497
1607585400000|2020-12-10 07:30:00|17825.6|17824.1|17825.6|17824.1|17826.6|17825.1|17824.6|17823.1|637
1607585700000|2020-12-10 07:35:00|17825.5|17824|17824.5|17823|17825.6|17824.1|17823.6|17822.1|460
1607586000000|2020-12-10 07:40:00|17825.5|17824|17824.5|17823|17825.6|17824|17823.5|17822|557
1607586300000|2020-12-10 07:45:00|17823.5|17822|17824.5|17823|17824.5|17823|17822.5|17821|1443
1607586600000|2020-12-10 07:50:00|17825.5|17824|17822.5|17821|17826.5|17825|17822.5|17821|1045
1607586900000|2020-12-10 07:55:00|17821.5|17820|17824.5|17823|17824.5|17823|17821.5|17820|1432
1607587200000|2020-12-10 08:00:00|17823.5|17822|17821.5|17820|17829.5|17828|17821.5|17820|4045
1607587500000|2020-12-10 08:05:00|17822.5|17821|17824.5|17823|17824.5|17823|17821.5|17820|1705
1607587800000|2020-12-10 08:10:00|17823.5|17822|17819.5|17818|17823.5|17822|17817.5|17816|1945
1607588100000|2020-12-10 08:15:00|17820.5|17819|17823.5|17822|17823.5|17822|17818.5|17817|1966
1607588400000|2020-12-10 08:20:00|17822.5|17821|17819.4|17817.9|17823.5|17822|17819.4|17817.9|2927
1607588700000|2020-12-10 08:25:00|17819.5|17818|17818.4|17816.9|17820.5|17818.9|17816.4|17814.9|2114
1607589000000|2020-12-10 08:30:00|17817.4|17815.9|17815.4|17813.9|17820.4|17818.9|17815.4|17813.9|2074
1607589300000|2020-12-10 08:35:00|17816.4|17814.9|17815.4|17813.9|17817.4|17815.9|17815.4|17813.9|2518
1607589600000|2020-12-10 08:40:00|17816.4|17814.9|17816.4|17814.9|17818.4|17816.9|17815.4|17813.9|2055
1607589900000|2020-12-10 08:45:00|17817.4|17815.9|17814.4|17812.9|17817.4|17815.9|17812.4|17810.9|4135
1607590200000|2020-12-10 08:50:00|17813.4|17811.9|17813.4|17811.9|17813.4|17811.9|17811.4|17809.9|2230
1607590500000|2020-12-10 08:55:00|17814.4|17812.9|17815.4|17813.9|17815.4|17813.9|17812.4|17810.9|1160
1607590800000|2020-12-10 09:00:00|17816.4|17814.9|17818.4|17816.9|17819.4|17817.9|17815.4|17813.9|1150
1607591100000|2020-12-10 09:05:00|17817.4|17815.9|17821.3|17819.8|17821.3|17819.8|17817.4|17815.9|2510
1607591400000|2020-12-10 09:10:00|17821.4|17819.9|17822.3|17820.8|17823.3|17821.8|17820.3|17818.8|2166
1607591700000|2020-12-10 09:15:00|17821.3|17819.8|17823.3|17821.8|17824.3|17822.8|17821.3|17819.8|4241
1607592000000|2020-12-10 09:20:00|17822.3|17820.8|17823.3|17821.8|17824.3|17822.8|17821.3|17819.8|3840
1607592300000|2020-12-10 09:25:00|17824.3|17822.8|17826.3|17824.8|17826.3|17824.8|17823.3|17821.8|3030
1607592600000|2020-12-10 09:30:00|17827.3|17825.8|17825.3|17823.8|17827.3|17825.8|17825.3|17823.8|2469
1607592900000|2020-12-10 09:35:00|17824.3|17822.8|17824.3|17822.8|17824.3|17822.8|17822.3|17820.8|2521
1607593200000|2020-12-10 09:40:00|17823.3|17821.8|17825.3|17823.8|17825.3|17823.8|17821.3|17819.8|1830
1607593500000|2020-12-10 09:45:00|17826.3|17824.8|17826.2|17824.7|17827.3|17825.8|17826.2|17824.7|2061
1607593800000|2020-12-10 09:50:00|17825.2|17823.7|17827.2|17825.7|17827.2|17825.7|17825.2|17823.7|2533
1607594100000|2020-12-10 09:55:00|17826.3|17824.8|17829.2|17827.7|17830.2|17828.7|17826.2|17824.7|2745
1607594400000|2020-12-10 10:00:00|17830.2|17828.7|17827.2|17825.7|17833.2|17831.7|17827.2|17825.7|3267
1607594700000|2020-12-10 10:05:00|17828.2|17826.7|17828.2|17826.7|17829.2|17827.7|17827.2|17825.7|1993
1607595000000|2020-12-10 10:10:00|17827.2|17825.7|17833.2|17831.7|17833.2|17831.7|17827.2|17825.7|3021
1607595300000|2020-12-10 10:15:00|17832.2|17830.7|17833.2|17831.7|17834.2|17832.7|17831.2|17829.7|2618
1607595600000|2020-12-10 10:20:00|17834.2|17832.7|17834.2|17832.7|17834.2|17832.7|17833.2|17831.7|1828
1607595900000|2020-12-10 10:25:00|17835.2|17833.7|17835.2|17833.7|17837.2|17835.7|17835.2|17833.7|1614
1607596200000|2020-12-10 10:30:00|17835.1|17833.6|17836.1|17834.6|17836.1|17834.6|17834.2|17832.7|2625
1607596500000|2020-12-10 10:35:00|17837.1|17835.6|17834.1|17832.6|17837.1|17835.6|17833.1|17831.6|3766
1607596800000|2020-12-10 10:40:00|17835.1|17833.6|17834.1|17832.6|17836.1|17834.6|17834.1|17832.6|2206
1607597100000|2020-12-10 10:45:00|17835.1|17833.6|17831.1|17829.6|17835.1|17833.6|17831.1|17829.6|1860
1607597400000|2020-12-10 10:50:00|17832.1|17830.6|17833.1|17831.6|17834.1|17832.6|17832.1|17830.6|1564
1607597700000|2020-12-10 10:55:00|17834.1|17832.6|17834.1|17832.6|17835.1|17833.6|17834.1|17832.6|1537
1607598000000|2020-12-10 11:00:00|17835.1|17833.6|17836.1|17834.6|17837.1|17834.6|17835.1|17833.6|1904
1607598300000|2020-12-10 11:05:00|17835.1|17833.6|17835.1|17833.6|17835.1|17833.6|17834.1|17832.6|1571
1607598600000|2020-12-10 11:10:00|||||||||966
1607598900000|2020-12-10 11:15:00|17835|17833.5|17834|17832.5|17835|17833.5|17834|17832.5|1445
1607599200000|2020-12-10 11:20:00|17833|17831.5|17831|17829.5|17834|17832.5|17830|17828.5|1609
1607599500000|2020-12-10 11:25:00|17830|17828.5|17830|17828.5|17831|17829.5|17830|17828.5|1328
1607599800000|2020-12-10 11:30:00|17829|17827.5|17835|17833.5|17836|17834.5|17828|17826.5|2412
1607600100000|2020-12-10 11:35:00|17836|17834.5|17834|17832.5|17837|17835.5|17834|17832.5|1570
1607600400000|2020-12-10 11:40:00|17835|17833.5|17833|17831.5|17835|17833.5|17833|17831.5|1801
1607600700000|2020-12-10 11:45:00|17835|17833.5|17836|17834.5|17837|17835.5|17835|17833.5|1736
1607601000000|2020-12-10 11:50:00|17835|17833.5|17835|17833.5|17837|17835.5|17833|17831.5|2864
1607601300000|2020-12-10 11:55:00|17836|17834.5|17833.9|17832.4|17837|17835.5|17833.9|17832.4|1716
1607601600000|2020-12-10 12:00:00|17834.9|17833.4|17835.9|17834.4|17836.9|17835.4|17834.9|17833.4|1018
1607601900000|2020-12-10 12:05:00|17834.9|17833.4|17836.9|17835.4|17836.9|17835.4|17833.9|17832.4|2666
1607602200000|2020-12-10 12:10:00|17835.9|17834.4|17836.9|17835.4|17837.9|17836.4|17834.9|17833.4|1936
1607602500000|2020-12-10 12:15:00|17837.9|17836.4|17841.9|17840.4|17842.9|17841.4|17835.9|17834.4|4009
1607602800000|2020-12-10 12:20:00|17842.9|17841.4|17843.9|17842.4|17844.9|17843.4|17841.9|17840.4|2312
1607603100000|2020-12-10 12:25:00|17844.9|17843.4|17845.9|17844.4|17846.9|17845.4|17842.9|17841.4|2039
1607603400000|2020-12-10 12:30:00|17846.9|17845.4|17844.9|17843.4|17846.9|17845.4|17844.9|17843.4|2039
1607603700000|2020-12-10 12:35:00|17845.9|17844.4|17842.9|17841.4|17845.9|17844.4|17841.9|17840.4|2049
1607604000000|2020-12-10 12:40:00|17843.9|17842.3|17841.8|17840.3|17843.9|17842.3|17839.8|17838.3|2916
1607604300000|2020-12-10 12:45:00|17840.8|17839.3|17820.8|17819.3|17841.8|17839.4|17808.8|17807.3|8297
1607604600000|2020-12-10 12:50:00|17819.8|17818.3|17816.8|17815.3|17824.8|17823.3|17815.8|17814.3|5158
1607604900000|2020-12-10 12:55:00|17815.8|17814.3|17802.8|17801.3|17815.8|17814.3|17797.8|17796.3|9951
1607605200000|2020-12-10 13:00:00|17803.8|17802.3|17797.8|17796.3|17803.8|17802.3|17792.8|17791.3|8915
1607605500000|2020-12-10 13:05:00|17796.8|17795.3|17796.8|17795.3|17796.8|17795.3|17786.8|17785.3|8048
1607605800000|2020-12-10 13:10:00|17797.8|17796.3|17799.8|17798.3|17799.8|17798.3|17789.8|17788.3|4641
1607606100000|2020-12-10 13:15:00|17798.8|17797.3|17803.8|17802.3|17805.8|17804.3|17796.8|17795.3|3876
1607606400000|2020-12-10 13:20:00|17802.8|17801.3|17812.8|17811.3|17812.8|17811.3|17802.8|17801.3|3461
1607606700000|2020-12-10 13:25:00|17811.8|17810.3|17806.7|17805.2|17813.8|17812.3|17805.7|17804.2|3305
1607607000000|2020-12-10 13:30:00|17807.7|17805.3|17798.7|17797.2|17808.7|17807.2|17788.7|17787.2|7889
1607607300000|2020-12-10 13:35:00|17799.7|17798.2|17789.7|17788.2|17801.7|17800.2|17786.7|17785.2|6832
1607607600000|2020-12-10 13:40:00|17790.7|17789.2|17790.7|17789.2|17794.7|17793.2|17783.7|17782.2|6609
1607607900000|2020-12-10 13:45:00|17791.7|17790.2|17789.7|17788.2|17796.7|17795.2|17788.7|17787.2|4668
1607608200000|2020-12-10 13:50:00|17788.7|17787.2|17787.7|17786.2|17792.7|17791.2|17780.7|17779.2|4636
1607608500000|2020-12-10 13:55:00|17786.7|17785.2|17780.7|17779.2|17789.7|17788.2|17780.7|17779.2|4436
1607608800000|2020-12-10 14:00:00|17779.7|17778.2|17779.7|17778.2|17785.7|17784.2|17775.7|17774.2|5716
1607609100000|2020-12-10 14:05:00|17778.7|17777.2|17774.6|17773.1|17781.7|17780.2|17770.7|17769.2|4977
1607609400000|2020-12-10 14:10:00|17775.6|17774.1|17780.6|17779.1|17782.6|17781.1|17774.6|17773.1|3564
1607609700000|2020-12-10 14:15:00|17781.6|17780.1|17780.6|17779.1|17784.6|17783.1|17779.6|17778.1|2453
1607610000000|2020-12-10 14:20:00|17781.6|17780.1|17784.6|17783.1|17785.6|17784.1|17781.6|17780.1|2654
1607610300000|2020-12-10 14:25:00|17783.6|17782.1|17789.6|17788.1|17791.6|17790.1|17782.6|17781.1|4422
1607610600000|2020-12-10 14:30:00|17788.6|17787.1|17794.6|17793.1|17798.6|17796.1|17784.6|17783.1|4191
1607610900000|2020-12-10 14:35:00|17795.6|17794.1|17797.6|17796.1|17801.6|17800.1|17794.6|17793.1|3806
1607611200000|2020-12-10 14:40:00|17796.6|17795.1|17800.6|17799.1|17801.6|17800.1|17794.6|17793.1|4028
1607611500000|2020-12-10 14:45:00|17799.6|17798.1|17797.6|17796.1|17800.6|17799.1|17796.6|17795.1|3117
1607611800000|2020-12-10 14:50:00|17797.5|17796|17804.5|17803|17805.5|17804|17794.6|17793.1|3619
1607612100000|2020-12-10 14:55:00|17803.6|17802.1|17805.5|17804|17808.5|17807|17802.5|17801|4568
1607612400000|2020-12-10 15:00:00|17804.5|17803|17803.5|17802|17806.5|17805|17802.5|17801|2346
1607612700000|2020-12-10 15:05:00|17804.5|17803|17804.5|17803|17807.5|17806|17802.5|17801|5596
1607613000000|2020-12-10 15:10:00|17803.5|17802|17807.5|17806|17808.5|17807|17803.5|17802|2998
1607613300000|2020-12-10 15:15:00|17806.5|17805|17800.5|17799|17806.5|17805|17800.5|17799|3336
1607613600000|2020-12-10 15:20:00|17799.5|17798|17791.5|17790|17799.5|17798|17789.5|17788|4065
1607613900000|2020-12-10 15:25:00|17790.5|17789|17790.5|17789|17792.5|17791|17789.5|17788|3086
1607614200000|2020-12-10 15:30:00|17789.5|17788|17787.5|17786|17790.5|17789|17786.5|17784.9|2795
1607614500000|2020-12-10 15:35:00|17786.5|17785|17783.4|17781.9|17787.5|17786|17782.4|17780.9|2805
1607614800000|2020-12-10 15:40:00|17782.5|17781|17784.4|17782.9|17785.4|17783.9|17781.4|17779.9|2434
1607615100000|2020-12-10 15:45:00|17783.4|17781.9|17788.4|17786.9|17788.4|17786.9|17782.4|17780.9|2101
1607615400000|2020-12-10 15:50:00|17787.9|17785.9|17787.4|17785.9|17788.4|17786.9|17783.4|17781.9|3149
1607615700000|2020-12-10 15:55:00|17786.4|17784.9|17788.4|17786.9|17789.4|17787.9|17785.4|17783.9|1576
1607616000000|2020-12-10 16:00:00|17787.4|17785.9|17790.4|17788.9|17790.4|17788.9|17786.4|17784.9|1749
1607616300000|2020-12-10 16:05:00|17789.4|17787.9|17795.4|17793.9|17796.4|17794.9|17789.4|17787.9|2792
1607616600000|2020-12-10 16:10:00|17796.4|17794.9|17799.4|17797.9|17800.4|17798.9|17796.4|17794.9|4655
1607616900000|2020-12-10 16:15:00|17798.4|17796.9|17800.3|17798.8|17802.4|17800.9|17798.4|17796.9|3693
1607617200000|2020-12-10 16:20:00|17801.3|17799.8|17803.3|17801.8|17803.3|17801.8|17800.3|17798.8|3282
1607617500000|2020-12-10 16:25:00|17802.3|17800.8|17802.3|17800.8|17803.4|17801.9|17801.3|17799.8|1800
1607617800000|2020-12-10 16:30:00|17801.3|17799.8|17802.3|17800.8|17803.3|17801.8|17800.3|17798.8|2482
1607618100000|2020-12-10 16:35:00|17801.3|17799.8|17802.3|17800.8|17803.3|17801.8|17801.3|17799.8|589
1607618400000|2020-12-10 16:40:00|17801.3|17799.8|17800.3|17798.8|17801.3|17799.8|17799.3|17797.8|2491
1607618700000|2020-12-10 16:45:00|17799.3|17797.8|17801.3|17799.8|17801.3|17799.8|17799.3|17797.8|748
1607619000000|2020-12-10 16:50:00|17802.3|17800.8|17805.3|17803.8|17805.3|17803.8|17801.3|17799.8|1103
1607619300000|2020-12-10 16:55:00|17804.3|17802.8|17804.3|17802.8|17805.3|17803.8|17802.3|17800.8|1950
1607619600000|2020-12-10 17:00:00|17803.3|17801.8|17804.2|17802.7|17804.3|17802.8|17803.2|17801.7|604
1607619900000|2020-12-10 17:05:00|17803.2|17801.7|17802.2|17800.7|17803.2|17801.7|17802.2|17800.7|847
1607620200000|2020-12-10 17:10:00|17801.2|17799.7|17802.2|17800.7|17802.2|17800.7|17801.2|17799.7|367
1607620500000|2020-12-10 17:15:00|17801.2|17799.7|17802.2|17799.7|17802.7|17800.7|17801.2|17799.7|295
1607620800000|2020-12-10 17:20:00|17801.2|17798.7|17799.2|17797.7|17802.2|17798.7|17799.2|17796.7|645
1607621100000|2020-12-10 17:25:00|17798.2|17796.7|17798.2|17796.7|17799.2|17797.7|17798.2|17796.7|441
1607621400000|2020-12-10 17:30:00|17799.2|17797.7|17797.2|17795.7|17799.2|17797.7|17797.2|17795.7|614
1607621700000|2020-12-10 17:35:00|17796.2|17794.7|17796.2|17794.7|17797.2|17795.7|17796.2|17794.7|280
1607622000000|2020-12-10 17:40:00|17795.2|17793.7|17795.2|17793.7|17795.2|17793.7|17795.2|17793.7|84
1607622300000|2020-12-10 17:45:00|17796.2|17794.7|17800.1|17798.6|17801.1|17799.6|17796.1|17794.6|640
1607622600000|2020-12-10 17:50:00|17801.1|17799.6|17802.1|17800.6|17802.1|17800.6|17800.1|17798.6|461
1607622900000|2020-12-10 17:55:00|17801.1|17799.6|17796.1|17794.6|17802.1|17800.6|17794.1|17792.6|1331
1607623200000|2020-12-10 18:00:00|17795.1|17793.6|17806.1|17804.6|17808.1|17805.6|17795.1|17793.6|3396
1607623500000|2020-12-10 18:05:00|17807.1|17805.6|17805.1|17803.6|17808.1|17806.6|17804.1|17802.6|1503
1607623800000|2020-12-10 18:10:00|17806.1|17804.6|17806.1|17804.6|17807.1|17804.6|17804.1|17801.6|461
1607624100000|2020-12-10 18:15:00|17807.1|17805.6|17808.1|17806.6|17808.1|17806.6|17806.1|17804.6|290
1607624400000|2020-12-10 18:20:00|17808|17806.5|17811.1|17809.6|17813.1|17811.6|17807.1|17805.6|913
1607624700000|2020-12-10 18:25:00|17811|17808.6|17813|17811.5|17814.1|17811.6|17810.1|17808.6|393
1607625000000|2020-12-10 18:30:00|17813.1|17811.6|17811|17809.5|17814|17812.5|17810|17808.5|455
1607625300000|2020-12-10 18:35:00|17812|17810.5|17811|17809.5|17814|17811.5|17811|17809.5|237
1607625600000|2020-12-10 18:40:00|17811.1|17809.6|17809|17807.5|17812|17810.5|17809|17807.5|340
1607625900000|2020-12-10 18:45:00|17810|17808.5|17812|17810.5|17813|17810.5|17810|17807.5|311
1607626200000|2020-12-10 18:50:00|17813|17811.5|17811|17809.5|17813|17811.5|17811|17809.5|65
1607626500000|2020-12-10 18:55:00|17812|17808.5|17810|17808.5|17812|17809.5|17809|17807.5|84
1607626800000|2020-12-10 19:00:00|17809|17807.5|17809|17807.5|17811|17809.5|17807|17805.5|426
1607627100000|2020-12-10 19:05:00|17808|17806.5|17808|17806.5|17809|17807.5|17807|17805.5|47
1607627400000|2020-12-10 19:10:00|17809|17807.5|17807.9|17806.4|17809|17807.5|17807.9|17806.4|127
1607627700000|2020-12-10 19:15:00|17808.9|17807.4|17809.9|17808.4|17809.9|17808.4|17807.9|17806.4|110
1607628000000|2020-12-10 19:20:00|17810.9|17809.4|17810.9|17809.4|17811.9|17810.4|17809.9|17808.4|77
1607628300000|2020-12-10 19:25:00|17809.9|17808.4|17810.9|17809.4|17810.9|17809.4|17809.9|17808.4|54
1607628600000|2020-12-10 19:30:00|17811.9|17810.4|17811.9|17810.4|17811.9|17810.4|17809.9|17808.4|181
1607628900000|2020-12-10 19:35:00|17812.9|17811.4|17809.9|17808.4|17812.9|17811.4|17809.9|17808.4|78
1607629200000|2020-12-10 19:40:00|17808.9|17807.4|17810.9|17809.4|17811.9|17810.4|17808.9|17807.4|231
1607629500000|2020-12-10 19:45:00|17811.9|17810.4|17810.9|17809.4|17811.9|17810.4|17810.9|17809.4|30
1607629800000|2020-12-10 19:50:00|17811.9|17810.4|17811.9|17810.4|17812.9|17811.4|17810.9|17809.3|290
1607630100000|2020-12-10 19:55:00|17812.9|17811.3|17814.8|17813.3|17815.8|17814.3|17811.8|17810.3|332
1607630400000|2020-12-10 20:00:00|17813.8|17812.3|17815.8|17814.3|17815.8|17814.3|17811.8|17810.3|522
1607630700000|2020-12-10 20:05:00|17816.8|17815.3|17817.8|17816.3|17818.8|17817.3|17815.8|17814.3|513
1607631000000|2020-12-10 20:10:00|17818.8|17817.3|17816.8|17814.3|17818.8|17817.3|17815.8|17814.3|253
1607631300000|2020-12-10 20:15:00|17815.8|17815.3|17816.8|17815.3|17816.8|17815.3|17815.8|17814.3|176
1607631600000|2020-12-10 20:20:00|17815.8|17814.3|17816.8|17815.3|17816.8|17815.3|17815.8|17814.3|47
1607631900000|2020-12-10 20:25:00|17815.8|17814.3|17816.8|17815.3|17817.8|17815.3|17815.8|17814.3|95
1607632200000|2020-12-10 20:30:00|17815.8|17814.3|17816.8|17815.3|17816.8|17815.3|17815.8|17814.3|80
1607632500000|2020-12-10 20:35:00|17815.8|17814.3|17815.7|17814.2|17816.8|17815.3|17815.7|17813.3|234
1607632800000|2020-12-10 20:40:00|17814.7|17813.2|17815.7|17814.2|17815.7|17814.2|17814.7|17813.2|182
1607633100000|2020-12-10 20:45:00|17816.7|17815.2|17815.7|17814.2|17816.7|17815.2|17815.7|17814.2|286
1607633400000|2020-12-10 20:50:00|17816.7|17815.2|17816.7|17815.2|17816.7|17815.2|17815.7|17814.2|357
1607633700000|2020-12-10 20:55:00|17817.7|17816.2|17815.7|17814.2|17817.7|17816.2|17815.7|17813.2|469
1607670300000|2020-12-11 07:05:00|17811.3|17809.8|17812.3|17810.8|17814.3|17812.8|17811.3|17809.8|728
1607670600000|2020-12-11 07:10:00|17811.3|17809.8|17809.3|17807.8|17812.3|17810.8|17809.3|17807.8|794
1607670900000|2020-12-11 07:15:00|17810.3|17808.8|17812.3|17810.8|17813.3|17810.8|17807.3|17805.8|1147
1607671200000|2020-12-11 07:20:00|17813.3|17811.8|17814.3|17812.8|17815.3|17813.8|17812.3|17810.8|501
1607671500000|2020-12-11 07:25:00|17813.3|17811.8|17811.3|17809.8|17813.3|17811.8|17811.3|17809.8|384
1607671800000|2020-12-11 07:30:00|17810.3|17808.8|17811.2|17809.7|17813.2|17811.7|17808.2|17806.7|1583
1607672100000|2020-12-11 07:35:00|17812.2|17810.7|17810.2|17808.7|17812.2|17810.7|17809.2|17807.7|895
1607672400000|2020-12-11 07:40:00|17811.2|17809.7|17812.2|17810.7|17813.2|17811.7|17811.2|17809.7|807
1607672700000|2020-12-11 07:45:00|17813.2|17811.7|17816.2|17814.7|17816.2|17814.7|17813.2|17811.7|1354
1607673000000|2020-12-11 07:50:00|17817.2|17815.7|17817.2|17815.7|17817.2|17815.7|17814.2|17812.7|1630
1607673300000|2020-12-11 07:55:00|17816.2|17814.7|17816.2|17814.7|17819.2|17817.7|17816.2|17814.7|744
1607673600000|2020-12-11 08:00:00|17815.2|17813.7|17813.2|17811.7|17819.2|17817.7|17812.2|17810.7|3018
1607673900000|2020-12-11 08:05:00|17814.2|17812.7|17813.2|17810.7|17817.2|17815.7|17812.2|17810.7|1725
1607674200000|2020-12-11 08:10:00|17814.2|17811.7|17821.1|17819.6|17821.2|17819.7|17812.2|17810.7|1598
1607674500000|2020-12-11 08:15:00|17820.1|17818.6|17826.1|17824.6|17827.1|17825.6|17820.1|17818.6|4317
1607674800000|2020-12-11 08:20:00|17827.1|17825.6|17828.1|17826.6|17830.1|17828.6|17824.1|17822.6|2669
1607675100000|2020-12-11 08:25:00|17829.1|17827.6|17830.1|17828.6|17830.1|17828.6|17825.1|17823.6|2109
1607675400000|2020-12-11 08:30:00|17831.1|17829.6|17830.1|17828.6|17832.1|17830.6|17829.1|17827.6|2559
1607675700000|2020-12-11 08:35:00|17831.1|17829.6|17831.1|17829.6|17834.1|17832.6|17830.1|17828.6|1996
1607676000000|2020-12-11 08:40:00|17832.1|17830.6|17833.1|17831.6|17834.1|17832.6|17831.1|17829.6|3360
1607676300000|2020-12-11 08:45:00|17834.1|17832.6|17838.1|17836.6|17838.1|17836.6|17833.1|17831.6|2837
1607676600000|2020-12-11 08:50:00|17837.1|17835.6|17839.1|17837.6|17839.1|17837.6|17836.1|17834.6|3383
1607676900000|2020-12-11 08:55:00|17838.1|17836.6|17835|17833.5|17839.1|17837.6|17834|17832.5|3221
1607677200000|2020-12-11 09:00:00|17835.1|17833.6|17833|17831.5|17839|17837.5|17832|17830.5|3073
1607677500000|2020-12-11 09:05:00|17833.1|17831.6|17836|17834.5|17836|17834.5|17833|17831.5|4001
1607677800000|2020-12-11 09:10:00|17835|17833.5|17835|17833.5|17836|17834.5|17834|17832.5|2684
1607678100000|2020-12-11 09:15:00|17834|17832.5|17837|17835.5|17838|17836.5|17833|17831.5|2187
1607678400000|2020-12-11 09:20:00|17838|17836.5|17839|17837.5|17840|17838.5|17837|17835.5|3545
1607678700000|2020-12-11 09:25:00|17840|17838.5|17842|17840.5|17845|17843.5|17840|17838.5|3085
1607679000000|2020-12-11 09:30:00|17841|17839.5|17843|17841.5|17843|17841.5|17840|17838.5|3074
1607679300000|2020-12-11 09:35:00|17842|17840.5|17839|17837.5|17843|17841.5|17838|17836.5|3152
1607679600000|2020-12-11 09:40:00|17838.9|17837.4|17841.9|17840.4|17842.9|17841.4|17838.9|17837.4|1979
1607679900000|2020-12-11 09:45:00|17840.9|17839.4|17841.9|17840.4|17841.9|17840.4|17839.9|17838.4|1670
1607680200000|2020-12-11 09:50:00|17842.9|17841.4|17853.9|17852.4|17853.9|17852.4|17841.9|17840.4|5110
1607680500000|2020-12-11 09:55:00|17852.9|17851.4|17852.9|17851.4|17863.9|17862.4|17852.9|17851.4|7548
1607680800000|2020-12-11 10:00:00|17853.9|17852.4|17848.9|17847.4|17855.9|17854.4|17848.9|17847.4|3799
1607681100000|2020-12-11 10:05:00|17847.9|17846.4|17845.9|17844.4|17849.9|17848.4|17845.9|17844.4|3710
1607681400000|2020-12-11 10:10:00|17844.9|17843.4|17846.9|17845.4|17847.9|17846.4|17843.9|17842.4|4084
1607681700000|2020-12-11 10:15:00|17847.9|17846.4|17850.9|17849.4|17850.9|17849.4|17845.9|17844.4|2755
1607682000000|2020-12-11 10:20:00|17849.9|17848.4|17844.8|17843.3|17849.9|17848.4|17843.8|17842.3|3603
1607682300000|2020-12-11 10:25:00|17845.8|17844.3|17846.8|17845.3|17847.8|17846.3|17844.8|17843.3|2921
1607682600000|2020-12-11 10:30:00|17845.8|17844.3|17846.8|17845.3|17847.8|17846.3|17845.8|17844.3|1182
1607682900000|2020-12-11 10:35:00|17847.8|17846.3|17848.9|17847.4|17851.8|17850.3|17846.8|17845.3|1494
1607683200000|2020-12-11 10:40:00|17849.8|17848.3|17847.8|17846.3|17849.8|17848.3|17847.8|17846.3|1710
1607683500000|2020-12-11 10:45:00|17848.8|17847.3|17846.8|17845.3|17850.8|17849.3|17845.8|17844.3|2065
1607683800000|2020-12-11 10:50:00|17847.8|17846.3|17845.8|17844.3|17848.8|17847.3|17845.8|17844.3|1944
1607684100000|2020-12-11 10:55:00|17846.8|17845.3|17844.8|17843.3|17846.8|17845.3|17842.8|17841.3|2590
1607684400000|2020-12-11 11:00:00|17845.8|17844.3|17845.8|17844.3|17847.8|17846.3|17843.8|17842.2|3385
1607684700000|2020-12-11 11:05:00|17846.8|17845.3|17849.7|17848.2|17851.7|17850.2|17846.8|17845.3|1993
1607685000000|2020-12-11 11:10:00|17848.8|17847.3|17850.7|17849.2|17850.7|17849.2|17847.7|17846.2|2130
1607685300000|2020-12-11 11:15:00|17849.7|17848.2|17850.7|17849.2|17851.7|17850.2|17849.7|17848.2|1556
1607685600000|2020-12-11 11:20:00|17849.7|17848.2|17851.7|17850.2|17852.7|17851.2|17848.7|17847.2|1255
1607685900000|2020-12-11 11:25:00|17852.7|17851.2|17853.7|17852.2|17853.7|17852.2|17851.7|17850.2|1372
1607686200000|2020-12-11 11:30:00|17854.7|17853.2|17854.7|17853.2|17854.7|17853.2|17851.7|17850.2|2079
1607686500000|2020-12-11 11:35:00|17854.6|17853.1|17854.7|17853.2|17855.7|17854.2|17851.7|17850.2|2024
1607686800000|2020-12-11 11:40:00|17853.7|17852.2|17856.7|17855.2|17857.7|17856.2|17853.7|17852.2|2374
1607687100000|2020-12-11 11:45:00|17855.7|17854.2|17856.7|17855.2|17856.7|17855.2|17855.7|17854.2|1644
1607687400000|2020-12-11 11:50:00|17855.7|17854.2|17859.6|17858.1|17859.6|17858.1|17855.6|17854.1|2245
1607687700000|2020-12-11 11:55:00|17858.6|17857.1|17856.6|17855.1|17859.6|17858.1|17856.6|17855.1|1720
1607688000000|2020-12-11 12:00:00|17855.6|17854.1|17858.6|17857.1|17859.6|17858.1|17855.6|17854.1|1534
1607688300000|2020-12-11 12:05:00|17857.6|17856.1|17859.6|17858.1|17860.6|17859.1|17857.6|17856.1|1739
1607688600000|2020-12-11 12:10:00|17860.6|17859.1|17857.6|17856.1|17860.6|17859.1|17855.6|17854.1|1231
1607688900000|2020-12-11 12:15:00|17856.6|17855.1|17856.6|17855.1|17857.6|17856.1|17855.6|17854.1|1836
1607689200000|2020-12-11 12:20:00|17857.6|17856.1|17855.6|17854.1|17857.6|17856.1|17855.6|17854.1|949
1607689500000|2020-12-11 12:25:00|17856.6|17855.1|17861.6|17860.1|17861.6|17860.1|17856.6|17855.1|2792
1607689800000|2020-12-11 12:30:00|17862.6|17861.1|17860.5|17859|17862.6|17861.1|17860.5|17859|1087
1607690100000|2020-12-11 12:35:00|17860.6|17859.1|17862.5|17861|17862.5|17861|17860.5|17859|1771
1607690400000|2020-12-11 12:40:00|17862.6|17861.1|17861.5|17860|17865.5|17864|17860.5|17859|2717
1607690700000|2020-12-11 12:45:00|17860.6|17859.1|17860.5|17859|17861.5|17860|17859.5|17858|1536
1607691000000|2020-12-11 12:50:00|17859.5|17858|17857.5|17856|17860.5|17859|17856.5|17855|2841
1607691300000|2020-12-11 12:55:00|17856.5|17855|17857.5|17856|17858.5|17857|17856.5|17855|3539
1607691600000|2020-12-11 13:00:00|17858.5|17857|17862.5|17861|17862.5|17861|17857.5|17856|2460
1607691900000|2020-12-11 13:05:00|17863.5|17862|17863.5|17862|17865.5|17864|17863.5|17862|1192
1607692200000|2020-12-11 13:10:00|17862.5|17861|17861.5|17860|17863.5|17862|17860.5|17859|1394
1607692500000|2020-12-11 13:15:00|17860.5|17859|17855.4|17853.9|17860.5|17860|17854.4|17852.9|2039
1607692800000|2020-12-11 13:20:00|17854.4|17852.9|17859.4|17857.9|17859.4|17857.9|17854.4|17852.9|2871
1607693100000|2020-12-11 13:25:00|17858.4|17856.9|17856.4|17854.9|17859.4|17857.9|17855.4|17853.9|2350
1607693400000|2020-12-11 13:30:00|17857.4|17855.9|17856.4|17854.9|17858.4|17856.9|17854.4|17852.9|2666
1607693700000|2020-12-11 13:35:00|17855.4|17853.9|17855.4|17853.9|17857.4|17855.9|17853.4|17851.9|3250
1607694000000|2020-12-11 13:40:00|17856.4|17854.9|17853.4|17851.9|17857.4|17855.9|17852.4|17850.9|2938
1607694300000|2020-12-11 13:45:00|17854.4|17852.9|17852.4|17850.9|17856.4|17854.9|17849.4|17847.9|3177
1607694600000|2020-12-11 13:50:00|17851.4|17849.9|17850.4|17848.9|17854.4|17852.9|17850.4|17848.9|2830
1607694900000|2020-12-11 13:55:00|17851.4|17849.9|17855.4|17853.9|17856.4|17854.9|17850.4|17848.9|2750
1607695200000|2020-12-11 14:00:00|17854.4|17852.9|17852.3|17850.8|17856.4|17854.9|17852.3|17850.8|1535
1607695500000|2020-12-11 14:05:00|17853.3|17851.8|17853.3|17851.8|17854.3|17852.8|17852.3|17850.8|1417
1607695800000|2020-12-11 14:10:00|17854.3|17852.8|17849.3|17847.8|17854.3|17852.8|17848.3|17846.8|1953
1607696100000|2020-12-11 14:15:00|17850.3|17848.8|17849.3|17847.8|17852.3|17850.8|17849.3|17847.8|2406
1607696400000|2020-12-11 14:20:00|17848.3|17846.8|17850.3|17848.8|17851.3|17849.8|17847.3|17845.8|2832
1607696700000|2020-12-11 14:25:00|17849.3|17847.8|17850.3|17848.8|17853.3|17851.8|17849.3|17847.8|1950
1607697000000|2020-12-11 14:30:00|17849.3|17847.8|17850.3|17848.8|17850.3|17848.8|17847.3|17845.8|2977
1607697300000|2020-12-11 14:35:00|17851.3|17849.8|17852.3|17850.8|17853.3|17851.8|17851.3|17849.8|2695
1607697600000|2020-12-11 14:40:00|17853.3|17851.8|17858.2|17856.7|17858.2|17856.7|17853.3|17851.8|1975
1607697900000|2020-12-11 14:45:00|17857.2|17855.7|17858.2|17856.7|17859.2|17857.7|17857.2|17855.7|1864
1607698200000|2020-12-11 14:50:00|17859.2|17857.7|17858.2|17856.7|17859.2|17857.7|17854.2|17852.7|4508
1607698500000|2020-12-11 14:55:00|17859.2|17857.7|17856.2|17854.7|17859.2|17857.7|17855.2|17853.7|3334
1607698800000|2020-12-11 15:00:00|17855.2|17853.7|17852.2|17850.7|17856.2|17854.7|17851.2|17849.7|3796
1607699100000|2020-12-11 15:05:00|17851.2|17849.7|17849.2|17847.7|17852.2|17850.7|17847.2|17845.7|3097
1607699400000|2020-12-11 15:10:00|17850.2|17848.7|17852.2|17850.7|17852.2|17850.7|17849.2|17847.7|1886
1607699700000|2020-12-11 15:15:00|17853.2|17851.7|17850.2|17848.7|17853.2|17851.7|17850.2|17848.7|2280
1607700000000|2020-12-11 15:20:00|17851.2|17849.7|17849.2|17847.7|17851.2|17849.7|17847.2|17845.7|5018
1607700300000|2020-12-11 15:25:00|17848.2|17846.7|17847.1|17845.6|17849.2|17847.7|17844.1|17842.6|1540
1607700600000|2020-12-11 15:30:00|17846.2|17844.7|17850.1|17848.6|17850.1|17848.6|17844.1|17842.6|3281
1607700900000|2020-12-11 15:35:00|17850.2|17848.7|17856.1|17854.6|17857.1|17855.6|17850.2|17848.7|2901
1607701200000|2020-12-11 15:40:00|17857.1|17855.6|17861.1|17859.6|17862.1|17860.6|17856.1|17854.6|4115
1607701500000|2020-12-11 15:45:00|17860.1|17858.6|17855.1|17853.6|17861.1|17859.6|17855.1|17853.6|5625
1607701800000|2020-12-11 15:50:00|17856.1|17854.6|17857.1|17855.6|17858.1|17856.6|17855.1|17853.6|3656
1607702100000|2020-12-11 15:55:00|17858.1|17856.6|17858.1|17856.6|17860.1|17858.6|17856.1|17854.6|2341
1607702400000|2020-12-11 16:00:00|17859.1|17857.6|17859.1|17857.6|17860.1|17858.6|17857.1|17855.6|2193
1607702700000|2020-12-11 16:05:00|17860.1|17858.6|17858.1|17856.6|17860.1|17858.6|17857.1|17855.6|1465
1607703000000|2020-12-11 16:10:00|17858|17856.5|17857|17855.5|17859.1|17857.5|17856|17854.5|2834
1607703300000|2020-12-11 16:15:00|17856|17854.5|17855|17853.5|17856|17854.5|17853|17851.5|5200
1607703600000|2020-12-11 16:20:00|17854|17852.5|17854|17851.5|17855|17853.5|17853|17851.5|1650
1607703900000|2020-12-11 16:25:00|17853|17852.5|17855|17853.5|17856|17853.5|17853|17851.5|1286
1607704200000|2020-12-11 16:30:00|17854|17852.5|17851|17849.5|17856|17854.5|17851|17849.5|1849
1607704500000|2020-12-11 16:35:00|17852|17850.5|17852|17850.5|17852|17850.5|17851|17849.5|1176
1607704800000|2020-12-11 16:40:00|17851|17849.5|17853|17851.5|17853|17851.5|17851|17849.5|1857
1607705100000|2020-12-11 16:45:00|17854|17852.5|17853|17851.5|17854|17852.5|17852|17850.5|3063
1607705400000|2020-12-11 16:50:00|17852|17850.5|17852.9|17851.4|17854|17852.5|17852|17850.4|1716
1607705700000|2020-12-11 16:55:00|17853.9|17852.4|17853.9|17852.4|17854.9|17853.4|17852.9|17851.4|1123
1607706000000|2020-12-11 17:00:00|17854.9|17853.4|17855.9|17854.4|17855.9|17854.4|17853.9|17852.4|1373
1607706300000|2020-12-11 17:05:00|17854.9|17853.4|17853.9|17852.4|17855.9|17854.4|17853.9|17852.4|643
1607706600000|2020-12-11 17:10:00|17854.9|17853.4|17854.9|17853.4|17855.9|17854.4|17854.9|17853.4|1410
1607706900000|2020-12-11 17:15:00|17853.9|17852.4|17853.9|17852.4|17854.9|17853.4|17852.9|17851.4|620
1607707200000|2020-12-11 17:20:00|17854.8|17853.3|17852.9|17851.4|17855.9|17854.4|17852.9|17851.4|678
1607707500000|2020-12-11 17:25:00|17851.9|17850.4|17850.9|17849.4|17853.9|17852.4|17850.9|17849.4|391
1607707800000|2020-12-11 17:30:00|17851.9|17850.4|17852.9|17851.4|17852.9|17851.4|17850.9|17849.4|357
1607708100000|2020-12-11 17:35:00|17851.9|17850.4|17852.8|17851.3|17852.9|17851.4|17851.8|17850.3|457
1607708400000|2020-12-11 17:40:00|17853.8|17852.3|17853.8|17852.3|17854.8|17853.3|17852.8|17851.3|642
1607708700000|2020-12-11 17:45:00|17854.8|17853.3|17849.8|17848.3|17854.8|17853.3|17849.8|17848.3|164
1607709000000|2020-12-11 17:50:00|17849.9|17848.4|17851.8|17850.3|17851.8|17850.3|17849.8|17848.3|475
1607709300000|2020-12-11 17:55:00|17850.8|17849.3|17850.8|17849.3|17852.3|17850.3|17850.8|17849.3|352
1607709600000|2020-12-11 18:00:00|17849.8|17848.3|17847.8|17846.3|17851.8|17850.3|17846.8|17845.3|821
1607709900000|2020-12-11 18:05:00|17846.8|17845.3|17848.8|17847.3|17849.8|17847.3|17846.8|17845.3|256
1607710200000|2020-12-11 18:10:00|17847.8|17846.3|17847.8|17846.3|17848.8|17847.3|17847.8|17846.2|62
1607710500000|2020-12-11 18:15:00|17846.8|17845.3|17847.8|17846.3|17847.8|17846.3|17846.8|17845.2|189
1607710800000|2020-12-11 18:20:00|17847.7|17846.2|17847.7|17846.2|17848.8|17847.2|17846.7|17845.2|88
1607711100000|2020-12-11 18:25:00|17846.7|17845.2|17846.7|17845.2|17848.7|17847.2|17846.7|17845.2|196
1607711400000|2020-12-11 18:30:00|17847.7|17846.2|17847.7|17845.2|17847.7|17846.2|17846.7|17845.2|170
1607711700000|2020-12-11 18:35:00|17846.7|17846.2|17847.7|17846.2|17847.7|17846.2|17846.7|17844.7|256
1607712000000|2020-12-11 18:40:00|17846.7|17845.2|17846.7|17845.2|17847.7|17846.2|17846.7|17845.2|37
1607712300000|2020-12-11 18:45:00|17847.7|17846.2|17846.7|17845.2|17848.7|17846.2|17846.7|17845.2|120
1607712600000|2020-12-11 18:50:00|17845.7|17844.2|17845.7|17844.2|17847.7|17845.2|17845.6|17843.2|311
1607712900000|2020-12-11 18:55:00|17844.7|17843.2|17845.7|17844.2|17845.7|17844.2|17844.7|17843.2|99
1607713200000|2020-12-11 19:00:00|17846.7|17845.2|17845.6|17844.1|17846.7|17845.2|17845.6|17844.1|84
1607713500000|2020-12-11 19:05:00|17846.6|17843.1|17845.6|17844.1|17846.6|17844.1|17844.6|17843.1|236
1607713800000|2020-12-11 19:10:00|17846.6|17845.1|17846.6|17845.1|17846.6|17845.1|17846.6|17844.1|127
1607714100000|2020-12-11 19:15:00|17847.6|17846.1|17847.6|17846.1|17847.6|17846.1|17846.6|17845.1|30
1607714400000|2020-12-11 19:20:00|17846.6|17845.1|17846.6|17845.1|17847.6|17846.1|17846.6|17845.1|164
1607714700000|2020-12-11 19:25:00|17847.6|17846.1|17846.6|17845.1|17847.6|17846.1|17846.6|17845.1|66
1607715000000|2020-12-11 19:30:00|17845.6|17844.1|17847.6|17846.1|17847.6|17846.1|17845.6|17844.1|67
1607715300000|2020-12-11 19:35:00|17846.6|17845.1|17845.6|17844.1|17847.6|17846.1|17845.6|17844.1|121
1607715600000|2020-12-11 19:40:00|17844.6|17843.1|17842.6|17841.1|17844.6|17843.1|17841.6|17840|544
1607715900000|2020-12-11 19:45:00|17842.5|17841|17842.5|17841|17842.6|17841.1|17841.5|17840|333
1607716200000|2020-12-11 19:50:00|17843.5|17841.1|17842.5|17841|17844.5|17843|17842.5|17841|386
1607716500000|2020-12-11 19:55:00|17843.5|17842|17844.5|17843|17845|17843|17841.5|17840|270
1607716800000|2020-12-11 20:00:00|17843.5|17842|17844.5|17843|17845.5|17844|17843.5|17842|71
1607717100000|2020-12-11 20:05:00|17845.5|17842|17845.5|17844|17845.5|17844|17844.5|17842|157
1607717400000|2020-12-11 20:10:00|17844.5|17843|17844.5|17843|17845.5|17844|17844.5|17843|63
1607717700000|2020-12-11 20:15:00|17843.5|17842|17843.5|17842|17843.5|17843|17843.5|17842|104
1607718000000|2020-12-11 20:20:00|||||||||13
1607718300000|2020-12-11 20:25:00|17843.4|17841|17843.5|17841|17843.5|17842|17842.5|17840.9|53
1607718600000|2020-12-11 20:30:00|17842.5|17842|17844.4|17842.9|17844.4|17842.9|17842.5|17841.9|112
1607718900000|2020-12-11 20:35:00|17845.4|17843.9|17845.4|17843.9|17845.4|17843.9|17844.4|17843.9|75
1607719200000|2020-12-11 20:40:00|17844.4|17842.9|17844.4|17842.9|17845.4|17842.9|17843.4|17841.9|67
1607719500000|2020-12-11 20:45:00|||||||||12
1607719800000|2020-12-11 20:50:00|17845.4|17843.9|17844.4|17842.9|17845.4|17843.9|17844.4|17842.9|100
1607720100000|2020-12-11 20:55:00|17845.4|17843.9|17843.4|17841.9|17845.4|17843.9|17843.4|17841.9|429
1607929500000|2020-12-14 07:05:00|17822.3|17820.8|17824.3|17822.8|17824.3|17822.8|17822.3|17820.8|944
1607929800000|2020-12-14 07:10:00|17825.3|17823.8|17822.3|17820.8|17825.3|17823.8|17822.3|17820.8|1008
1607930100000|2020-12-14 07:15:00|17823.3|17821.8|17823.3|17820.8|17823.3|17821.8|17820.3|17818.8|825
1607930400000|2020-12-14 07:20:00|17822.3|17821.8|17825.3|17823.8|17825.3|17823.8|17822.3|17820.8|409
1607930700000|2020-12-14 07:25:00|17824.3|17822.8|17825.3|17823.8|17825.3|17823.8|17822.3|17820.8|828
1607931000000|2020-12-14 07:30:00|17824.3|17822.8|17828.3|17826.8|17828.3|17826.8|17824.3|17822.8|1459
1607931300000|2020-12-14 07:35:00|17830.3|17828.8|17826.3|17824.8|17831.2|17829.7|17824.3|17822.8|1512
1607931600000|2020-12-14 07:40:00|17825.3|17823.8|17823.2|17821.7|17827.3|17825.8|17823.2|17821.7|1337
1607931900000|2020-12-14 07:45:00|17824.2|17822.7|17824.2|17822.7|17824.2|17822.7|17821.2|17819.7|1249
1607932200000|2020-12-14 07:50:00|17823.2|17821.7|17823.2|17821.7|17824.2|17822.7|17822.2|17820.7|750
1607932500000|2020-12-14 07:55:00|17822.2|17820.7|17825.2|17823.7|17826.2|17824.7|17820.2|17818.7|1688
1607932800000|2020-12-14 08:00:00|17824.2|17822.7|17826.2|17824.7|17826.2|17824.7|17821.2|17819.7|2956
1607933100000|2020-12-14 08:05:00|17825.2|17823.7|17818.2|17816.7|17826.2|17824.7|17818.2|17816.7|1424
1607933400000|2020-12-14 08:10:00|17817.2|17815.7|17816.2|17814.7|17819.2|17817.7|17814.2|17812.7|1979
1607933700000|2020-12-14 08:15:00|17815.2|17813.7|17818.2|17816.7|17818.2|17816.7|17814.2|17812.7|2633
1607934000000|2020-12-14 08:20:00|17817.2|17815.7|17822.2|17820.7|17823.2|17821.7|17817.2|17815.7|1476
1607934300000|2020-12-14 08:25:00|17821.2|17819.7|17822.1|17820.6|17823.1|17821.6|17821.2|17819.7|1463
1607934600000|2020-12-14 08:30:00|17823.1|17821.6|17820.1|17818.6|17823.1|17821.6|17819.1|17817.6|1940
1607934900000|2020-12-14 08:35:00|17821.1|17819.6|17826.1|17824.6|17826.1|17824.6|17821.1|17819.6|1142
1607935200000|2020-12-14 08:40:00|17825.1|17823.6|17828.1|17826.6|17828.1|17826.6|17825.1|17823.6|1963
1607935500000|2020-12-14 08:45:00|17829.1|17827.6|17829.1|17827.6|17830.1|17828.6|17827.1|17825.6|1933
1607935800000|2020-12-14 08:50:00|17828.1|17826.6|17830.1|17828.6|17833.1|17831.6|17828.1|17826.6|2750
1607936100000|2020-12-14 08:55:00|17829.2|17827.7|17831.1|17829.6|17831.1|17829.6|17828.1|17826.6|1669
1607936400000|2020-12-14 09:00:00|17830.1|17828.6|17827.1|17825.6|17830.1|17828.6|17827.1|17825.6|1391
1607936700000|2020-12-14 09:05:00|17828.1|17826.6|17829.1|17827.6|17829.1|17827.6|17827.1|17825.6|825
1607937000000|2020-12-14 09:10:00|17828.1|17826.6|17830|17828.5|17831.1|17829.6|17828.1|17826.6|751
1607937300000|2020-12-14 09:15:00|17829|17827.5|17829|17827.5|17829|17827.5|17827.1|17825.6|660
1607937600000|2020-12-14 09:20:00|17828|17826.5|17833|17831.5|17833|17831.5|17828|17826.5|3021
1607937900000|2020-12-14 09:25:00|17832|17830.5|17832|17830.5|17835.1|17833.6|17831|17829.5|2380
1607938200000|2020-12-14 09:30:00|17831|17829.5|17833|17831.5|17833|17831.5|17830|17828.5|1676
1607938500000|2020-12-14 09:35:00|17832|17830.5|17829|17827.5|17832|17830.5|17829|17827.5|2239
1607938800000|2020-12-14 09:40:00|17828.9|17827.4|17826|17824.5|17829|17827.5|17826|17824.5|1159
1607939100000|2020-12-14 09:45:00|17827|17825.5|17827|17825.5|17828|17826.5|17825|17823.5|1416
1607939400000|2020-12-14 09:50:00|17826|17824.5|17828.9|17827.4|17829.9|17828.4|17826|17824.4|1501
1607939700000|2020-12-14 09:55:00|17829.9|17828.4|17827.9|17826.4|17829.9|17828.4|17826.9|17825.4|1223
1607940000000|2020-12-14 10:00:00|17828.9|17827.4|17824.9|17823.4|17828.9|17827.4|17824.9|17823.4|2202
1607940300000|2020-12-14 10:05:00|17823.9|17822.4|17825.9|17824.4|17828.9|17827.4|17823.9|17822.4|2692
1607940600000|2020-12-14 10:10:00|17824.9|17823.4|17822.9|17821.4|17824.9|17823.4|17820.9|17819.4|2390
1607940900000|2020-12-14 10:15:00|17823.9|17822.4|17822.9|17821.4|17825.9|17824.4|17822.9|17821.4|1372
1607941200000|2020-12-14 10:20:00|17821.9|17820.4|17824.9|17823.4|17824.9|17823.4|17820.9|17819.4|2695
1607941500000|2020-12-14 10:25:00|17823.9|17822.4|17822.9|17821.4|17823.9|17822.4|17820.9|17819.4|1890
1607941800000|2020-12-14 10:30:00|17821.9|17820.4|17821.9|17820.4|17823.9|17822.4|17821.9|17820.4|3999
1607942100000|2020-12-14 10:35:00|17822.9|17821.4|17822.8|17821.3|17822.9|17821.4|17820.9|17819.4|1711
1607942400000|2020-12-14 10:40:00|17823.8|17822.3|17823.9|17822.4|17825.8|17824.3|17822.9|17821.4|2788
1607942700000|2020-12-14 10:45:00|17822.9|17821.4|17823.9|17822.4|17825.4|17823.4|17822|17820.5|1426
1607943000000|2020-12-14 10:50:00|17824.9|17823.4|17822|17820.5|17824.9|17823.4|17822|17820.5|2026
1607943300000|2020-12-14 10:55:00|17821|17819.5|17821.9|17820.4|17822.9|17821.4|17821|17819.5|1245
1607943600000|2020-12-14 11:00:00|17822.9|17821.4|17818.1|17816.6|17822.9|17821.4|17817.1|17815.6|2672
1607943900000|2020-12-14 11:05:00|17817.1|17815.6|17817.1|17815.6|17818.1|17816.6|17817.1|17815.6|1393
1607944200000|2020-12-14 11:10:00|17818.1|17816.6|17817.1|17815.6|17819.1|17817.5|17817.1|17815.6|1753
1607944500000|2020-12-14 11:15:00|17816.1|17814.6|17818|17816.5|17818.1|17816.6|17816.1|17814.6|2061
1607944800000|2020-12-14 11:20:00|17819|17817.5|17820|17818.5|17820|17818.5|17818|17816.5|1905
1607945100000|2020-12-14 11:25:00|17819|17817.5|17814.8|17813.3|17819.9|17818.4|17813.8|17812.2|1327
1607945400000|2020-12-14 11:30:00|17815.8|17814.3|17816.8|17815.3|17816.8|17815.3|17813.8|17812.2|1755
1607945700000|2020-12-14 11:35:00|17815.8|17814.3|17816.7|17815.2|17817.7|17816.2|17814.7|17813.2|2100
1607946000000|2020-12-14 11:40:00|17817.7|17816.2|17816.7|17815.2|17817.7|17816.2|17816.7|17815.2|740
1607946300000|2020-12-14 11:45:00|17815.7|17814.2|17817.7|17816.2|17817.7|17816.2|17815.7|17814.2|971
1607946600000|2020-12-14 11:50:00|17816.7|17815.2|17817.7|17816.2|17817.7|17816.2|17816.7|17815.2|1178
1607946900000|2020-12-14 11:55:00|17816.7|17815.2|17817.7|17816.2|17817.7|17816.2|17816.7|17815.2|622
1607947200000|2020-12-14 12:00:00|17816.7|17815.2|17816.7|17815.2|17817.8|17816.3|17815.7|17814.2|1169
1607947500000|2020-12-14 12:05:00|17817.7|17816.2|17816.7|17815.2|17817.7|17816.2|17815.7|17814.1|873
1607947800000|2020-12-14 12:10:00|17817.7|17816.2|17816.7|17815.2|17817.7|17816.2|17815.7|17814.2|756
1607948100000|2020-12-14 12:15:00|17815.7|17814.2|17817.7|17816.2|17818.7|17817.2|17815.7|17814.2|762
1607948400000|2020-12-14 12:20:00|17816.7|17815.2|17814.6|17813.1|17817.7|17816.2|17814.6|17813.1|700
1607948700000|2020-12-14 12:25:00|17815.6|17814.1|17813.6|17812.1|17815.6|17814.1|17812.6|17811.1|847
1607949000000|2020-12-14 12:30:00|17814.6|17813.1|17813.6|17812.1|17814.6|17813.1|17813.6|17812.1|304
1607949300000|2020-12-14 12:35:00|17812.6|17811.1|17811.6|17810.1|17812.6|17811.1|17811.6|17810.1|942
1607949600000|2020-12-14 12:40:00|17812.6|17811.1|17811.6|17810.1|17812.6|17811.1|17810.6|17809.1|1437
1607949900000|2020-12-14 12:45:00|17810.6|17809.1|17813.6|17812.1|17813.6|17812.1|17810.6|17809.1|1189
1607950200000|2020-12-14 12:50:00|17812.6|17811.1|17813.6|17812.1|17813.6|17812.1|17812.6|17811.1|805
1607950500000|2020-12-14 12:55:00|17812.6|17811.1|17812.6|17811.1|17812.6|17811.1|17811.6|17810.1|1052
1607950800000|2020-12-14 13:00:00|17811.6|17810.1|17803.5|17802|17812.6|17811.1|17801.5|17800|4038
1607951100000|2020-12-14 13:05:00|17802.5|17801|17801.5|17800|17804.5|17803|17800.5|17799|3092
1607951400000|2020-12-14 13:10:00|17802.5|17801|17799.5|17798|17802.5|17801|17798.5|17797|2263
1607951700000|2020-12-14 13:15:00|17800.5|17799|17801.5|17800|17802.6|17801|17799.5|17798|2021
1607952000000|2020-12-14 13:20:00|17802.5|17801|17800.5|17799|17802.5|17801|17798.5|17797|1584
1607952300000|2020-12-14 13:25:00|17799.5|17798|17796.5|17795|17799.6|17798.1|17795.5|17794|1420
1607952600000|2020-12-14 13:30:00|17795.5|17794|17793.5|17792|17795.5|17794|17792.5|17791|3307
1607952900000|2020-12-14 13:35:00|17794.5|17793|17801.5|17800|17801.5|17800|17794.5|17793|4412
1607953200000|2020-12-14 13:40:00|17800.5|17799|17801.5|17800|17802.5|17801|17800.5|17799|3282
1607953500000|2020-12-14 13:45:00|17802.4|17800.9|17803.4|17801.9|17804.5|17802.9|17801.4|17799.9|3480
1607953800000|2020-12-14 13:50:00|17802.5|17801|17803.5|17802|17804.9|17803.4|17802.3|17800.8|2005
1607954100000|2020-12-14 13:55:00|17804.5|17803|17806.4|17804.9|17807.5|17806|17804.5|17803|2989
1607954400000|2020-12-14 14:00:00|17806.5|17803.9|17816.4|17814.9|17816.4|17814.9|17805.4|17803.9|4042
1607954700000|2020-12-14 14:05:00|17815.5|17814|17813.4|17811.9|17817.4|17815.9|17811.4|17809.9|3405
1607955000000|2020-12-14 14:10:00|17812.4|17810.9|17811.4|17809.9|17812.4|17811.9|17808.4|17806.9|1402
1607955300000|2020-12-14 14:15:00|17810.4|17808.9|17805.4|17803.9|17810.4|17808.9|17805.4|17803.9|2630
1607955600000|2020-12-14 14:20:00|17804.4|17802.9|17807.2|17805.7|17807.2|17805.7|17804.4|17802.9|1243
1607955900000|2020-12-14 14:25:00|17806.2|17804.7|17807.2|17805.7|17808.2|17806.7|17804.2|17802.6|1923
1607956200000|2020-12-14 14:30:00|17808.1|17806.6|17806.1|17804.6|17808.2|17806.7|17805.1|17803.6|2203
1607956500000|2020-12-14 14:35:00|17805.1|17803.6|17800.1|17798.6|17806.1|17804.6|17800.1|17798.6|1645
1607956800000|2020-12-14 14:40:00|17801.1|17799.6|17801.1|17799.6|17802.1|17800.6|17797.1|17795.6|2145
1607957100000|2020-12-14 14:45:00|17800.1|17798.6|17802.1|17800.6|17805.1|17803.6|17800.1|17798.6|1940
1607957400000|2020-12-14 14:50:00|17801.1|17799.6|17802.9|17801.4|17803.1|17801.6|17800.1|17798.6|2184
1607957700000|2020-12-14 14:55:00|17801.9|17800.4|17805.8|17804.3|17806.9|17805.3|17801.9|17800.4|1918
1607958000000|2020-12-14 15:00:00|17806.8|17805.3|17805.8|17804.3|17807.8|17806.3|17804.8|17803.3|1951
1607958300000|2020-12-14 15:05:00|17806.8|17805.3|17807.8|17806.3|17807.8|17806.3|17803.8|17802.3|794
1607958600000|2020-12-14 15:10:00|17806.8|17805.3|17805.8|17804.3|17808.8|17807.3|17804.8|17803.3|1482
1607958900000|2020-12-14 15:15:00|17804.8|17803.3|17807.8|17806.3|17807.8|17806.3|17804.8|17803.3|1381
1607959200000|2020-12-14 15:20:00|17808.8|17807.3|17804.8|17803.3|17809.8|17808.3|17803.8|17802.3|1250
1607959500000|2020-12-14 15:25:00|17805.8|17804.3|17807.8|17806.3|17807.8|17806.3|17801.8|17800.3|1858
1607959800000|2020-12-14 15:30:00|17806.8|17805.3|17812.8|17811.3|17813.8|17812.3|17804.8|17803.3|2415
1607960100000|2020-12-14 15:35:00|17813.8|17812.3|17813.7|17812.2|17813.8|17812.3|17811.7|17810.2|2144
1607960400000|2020-12-14 15:40:00|17812.7|17811.2|17821.7|17820.2|17822.7|17821.2|17812.7|17811.2|3123
1607960700000|2020-12-14 15:45:00|17820.7|17819.2|17823.7|17822.2|17828.2|17826.2|17820.7|17819.2|5051
1607961000000|2020-12-14 15:50:00|17824.7|17823.2|17821.7|17820.2|17825.7|17824.2|17821.7|17820.2|2686
1607961300000|2020-12-14 15:55:00|17822.7|17821.2|17818.7|17817.2|17824.7|17823.2|17818.7|17817.2|3120
1607961600000|2020-12-14 16:00:00|17819.7|17818.2|17818.7|17817.2|17822.7|17820.2|17817.7|17816.2|3359
1607961900000|2020-12-14 16:05:00|17817.7|17816.2|17819.7|17818.2|17819.7|17818.2|17814.7|17813.2|2845
1607962200000|2020-12-14 16:10:00|17818.7|17817.2|17821.7|17820.2|17822.7|17821.2|17816.7|17815.2|4683
1607962500000|2020-12-14 16:15:00|17820.7|17819.2|17816.7|17815.2|17822.7|17821.2|17816.7|17815.2|3300
1607962800000|2020-12-14 16:20:00|17817.7|17816.2|17816.6|17815.1|17817.7|17816.2|17815.7|17814.2|1547
1607963100000|2020-12-14 16:25:00|17817.6|17816.1|17816.6|17815.1|17817.6|17816.1|17815.6|17814.1|965
1607963400000|2020-12-14 16:30:00|17816.7|17814.2|17818.6|17817.1|17818.6|17817.1|17815.6|17814.1|2754
1607963700000|2020-12-14 16:35:00|17819.5|17818|17818.6|17817.1|17819.6|17818.1|17817.6|17816.1|2139
1607964000000|2020-12-14 16:40:00|17819.6|17818.1|17818.6|17817.1|17821.6|17820.1|17818.6|17817.1|1640
1607964300000|2020-12-14 16:45:00|17817.6|17816.1|17819.6|17818.1|17820.6|17819.1|17817.6|17816.1|2376
1607964600000|2020-12-14 16:50:00|17820.6|17819.1|17818.6|17817.1|17820.6|17819.1|17818.6|17817.1|1055
1607964900000|2020-12-14 16:55:00|17818.7|17817.2|17818.6|17817.1|17820.6|17819.1|17818.6|17817|1672
1607965200000|2020-12-14 17:00:00|17819.6|17818.1|17818.6|17817.1|17819.6|17818.1|17818.6|17817.1|805
1607965500000|2020-12-14 17:05:00|17818.5|17817|17820.5|17819|17820.5|17819|17818.5|17817|771
1607965800000|2020-12-14 17:10:00|17821.5|17820|17816.5|17815|17821.5|17820|17816.5|17815|1055
1607966100000|2020-12-14 17:15:00|17815.5|17814|17818.5|17816|17818.5|17817|17814.5|17813|975
1607966400000|2020-12-14 17:20:00|17817.5|17816.1|17816.5|17815|17819.5|17818|17816.5|17815|586
1607966700000|2020-12-14 17:25:00|17815.5|17814|17815.6|17814.1|17816.5|17815|17815.5|17814|583
1607967000000|2020-12-14 17:30:00|17816.6|17815.1|17813.6|17812.1|17817.6|17816.1|17813.6|17812|948
1607967300000|2020-12-14 17:35:00|17813.5|17811.1|17815.5|17814|17816.6|17815.1|17812.6|17811.1|588
1607967600000|2020-12-14 17:40:00|17814.5|17813|17816.5|17815|17816.6|17815|17814.5|17813|287
1607967900000|2020-12-14 17:45:00|17817.5|17816|17818.5|17817|17818.5|17817|17816.5|17815|82
1607968200000|2020-12-14 17:50:00|17817.5|17816|17818.5|17817|17818.6|17817|17817.5|17816|186
1607968500000|2020-12-14 17:55:00|17819.5|17818|17818.5|17817|17819.5|17818|17818.5|17817|280
1607968800000|2020-12-14 18:00:00|17817.5|17816|17816.5|17815|17817.5|17816|17815.5|17814|521
1607969100000|2020-12-14 18:05:00|17817.5|17816|17817.5|17816|17817.5|17816|17816.5|17815|101
1607969400000|2020-12-14 18:10:00|17816.5|17815|17816.5|17815|17817.5|17816|17816.5|17814.9|94
1607969700000|2020-12-14 18:15:00|17817.5|17816|17816.5|17815|17817.5|17816|17816.5|17815|184
1607970000000|2020-12-14 18:20:00|17817.5|17816|17819.4|17817.9|17819.5|17817.9|17817.5|17816|96
1607970300000|2020-12-14 18:25:00|17818.4|17816.9|17819.4|17817.9|17819.4|17817.9|17818.4|17816.9|324
1607970600000|2020-12-14 18:30:00|17818.4|17816.9|17818.4|17816.9|17819.5|17817.9|17818.4|17816.9|174
1607970900000|2020-12-14 18:35:00|17818.5|17815.9|17818.4|17816.9|17818.5|17816.9|17817.4|17815.9|139
1607971200000|2020-12-14 18:40:00|17817.5|17816|17816.4|17814.9|17818.4|17816.9|17816.4|17814.9|269
1607971500000|2020-12-14 18:45:00|17817.4|17815|17816.4|17814.9|17817.4|17815.9|17816.4|17814.9|310
1607971800000|2020-12-14 18:50:00|17816.5|17815|17817.4|17815.9|17817.4|17815.9|17815.4|17813.9|148
1607972100000|2020-12-14 18:55:00|17816.4|17814.9|17817.4|17815.9|17818.4|17816.9|17816.4|17814.9|94
1607972400000|2020-12-14 19:00:00|17816.4|17814.9|17817.4|17815.9|17817.4|17815.9|17816.4|17814.8|56
1607972700000|2020-12-14 19:05:00|17817.3|17815.8|17817.3|17815.8|17818.4|17816.9|17816.4|17814.8|47
1607973000000|2020-12-14 19:10:00|17818.3|17816.8|17819.3|17817.8|17819.3|17817.8|17817.3|17815.8|111
1607973300000|2020-12-14 19:15:00|17820.3|17819.8|17821.4|17819.9|17822.4|17820.8|17819.3|17819.8|216
1607973600000|2020-12-14 19:20:00|17821.3|17819.8|17821.3|17819.8|17823.4|17821.8|17821.3|17819.8|175
1607973900000|2020-12-14 19:25:00|17822.3|17820.8|17822.3|17820.8|17822.3|17820.8|17821.3|17819.8|148
1607974200000|2020-12-14 19:30:00|17821.3|17819.8|17824.3|17822.8|17825.3|17823.8|17821.3|17819.8|334
1607974500000|2020-12-14 19:35:00|17825.3|17823.8|17824.3|17822.8|17825.3|17823.8|17824.3|17822.8|139
1607974800000|2020-12-14 19:40:00|17825.3|17822.9|17823.3|17821.8|17825.4|17823.8|17823.3|17821.8|96
1607975100000|2020-12-14 19:45:00|17824.3|17822.8|17824.3|17822.8|17825.3|17823.8|17824.3|17822.8|75
1607975400000|2020-12-14 19:50:00|17825.3|17823.8|17824.3|17821.8|17825.3|17823.8|17824.3|17821.8|59
1607975700000|2020-12-14 19:55:00|17823.3|17821.9|17823.3|17820.8|17824.3|17822.8|17821.3|17819.7|197
1607976000000|2020-12-14 20:00:00|17822.3|17821.8|17823.3|17820.8|17823.3|17821.8|17822.3|17820.3|132
1607976300000|2020-12-14 20:05:00|17823.2|17821.7|17823.3|17821.8|17823.3|17821.8|17822.3|17820.8|66
1607976600000|2020-12-14 20:10:00|17823.2|17821.7|17824.2|17822.7|17824.2|17822.7|17823.2|17821.7|3
1607976900000|2020-12-14 20:15:00|17823.3|17821.7|17823.2|17821.7|17824.2|17822.7|17823.2|17821.7|100
1607977200000|2020-12-14 20:20:00|17822.2|17820.7|17822.2|17820.7|17823.2|17821.7|17822.2|17820.7|129
1607977500000|2020-12-14 20:25:00|17821.2|17819.7|17822.2|17820.7|17822.2|17820.7|17821.2|17819.7|207
1607977800000|2020-12-14 20:30:00|17822.1|17819.7|17823.2|17821.7|17823.2|17821.7|17821.2|17819.7|92
1607978100000|2020-12-14 20:35:00|17822.2|17820.7|17822.2|17820.7|17823.2|17821.7|17822.2|17820.7|67
1607978400000|2020-12-14 20:40:00|17822.3|17820.8|17822.2|17820.7|17823.2|17821.7|17821.2|17819.6|146
1607978700000|2020-12-14 20:45:00|17822.1|17820.6|17819.2|17817.7|17822.2|17820.7|17819.2|17817.7|36
1607979000000|2020-12-14 20:50:00|17820.2|17818.7|17819.2|17817.7|17820.2|17818.7|17819.2|17817.7|224
1607979300000|2020-12-14 20:55:00|17820.2|17817.6|17816.1|17814.6|17820.2|17818.6|17815.1|17813.6|620
1608015900000|2020-12-15 07:05:00|17813.8|17812.3|17815.8|17814.3|17816.8|17815.3|17813.8|17812.3|662
1608016200000|2020-12-15 07:10:00|17816.8|17815.3|17817.8|17816.3|17818.8|17817.3|17816.8|17815.3|496
1608016500000|2020-12-15 07:15:00|17818.8|17817.3|17817.8|17816.3|17819.8|17818.3|17816.8|17815.3|520
1608016800000|2020-12-15 07:20:00|17818.8|17817.3|17820.7|17819.2|17821.7|17820.2|17818.7|17817.2|655
1608017100000|2020-12-15 07:25:00|17821.7|17820.2|17821.7|17820.2|17823.7|17822.2|17821.7|17820.2|551
1608017400000|2020-12-15 07:30:00|17821.8|17820.3|17821.7|17820.2|17822.7|17821.2|17820.7|17819.2|525
1608017700000|2020-12-15 07:35:00|17822.7|17821.2|17819.7|17818.2|17822.7|17821.2|17818.7|17817.2|440
1608018000000|2020-12-15 07:40:00|17818.7|17817.2|17819.7|17818.2|17819.7|17818.2|17818.7|17817.2|501
1608018300000|2020-12-15 07:45:00|17819.8|17818.3|17817.7|17816.2|17820.7|17819.2|17816.7|17815.2|600
1608018600000|2020-12-15 07:50:00|17818.7|17817.2|17822.7|17821.2|17822.7|17821.2|17817.7|17816.2|845
1608018900000|2020-12-15 07:55:00|17822.8|17821.3|17823.7|17822.2|17823.7|17822.2|17822.7|17821.2|677
1608019200000|2020-12-15 08:00:00|17822.7|17821.2|17822.7|17821.2|17830.7|17829.2|17822.7|17821.2|1934
1608019500000|2020-12-15 08:05:00|17821.7|17820.2|17816.6|17815.1|17821.7|17820.2|17814.6|17813.1|2355
1608019800000|2020-12-15 08:10:00|17815.6|17814.1|17817.6|17816.1|17817.6|17816.1|17811.6|17810.1|1266
1608020100000|2020-12-15 08:15:00|17816.6|17815.1|17820.6|17819.1|17821.7|17820.1|17816.6|17815.1|3582
1608020400000|2020-12-15 08:20:00|17819.6|17818.1|17816.6|17815.1|17821.6|17820.1|17815.6|17814.1|1577
1608020700000|2020-12-15 08:25:00|17815.6|17814.1|17816.6|17815.1|17817.6|17816.1|17815.6|17814.1|1392
1608021000000|2020-12-15 08:30:00|17818.6|17817.1|17824.6|17823.1|17826.6|17825.1|17818.6|17817.1|2340
1608021300000|2020-12-15 08:35:00|17823.6|17822.1|17826.6|17825.1|17827.6|17826.1|17823.6|17822.1|1720
1608021600000|2020-12-15 08:40:00|17827.6|17826.1|17826.6|17825.1|17828.6|17827.1|17825.6|17824.1|950
1608021900000|2020-12-15 08:45:00|17827.6|17826.1|17826.6|17825.1|17829.6|17828.1|17826.6|17825.1|1709
1608022200000|2020-12-15 08:50:00|17825.6|17824.1|17824.5|17823|17825.6|17824.1|17822.5|17821|1096
1608022500000|2020-12-15 08:55:00|17823.5|17822|17820.5|17819|17824.5|17823|17819.5|17818|1557
1608022800000|2020-12-15 09:00:00|17821.5|17820|17819.5|17818|17821.5|17820|17818.5|17817|1961
1608023100000|2020-12-15 09:05:00|17818.5|17817|17813.5|17812|17819.5|17818|17811.5|17810|2537
1608023400000|2020-12-15 09:10:00|17814.5|17813|17815.5|17814|17816.5|17815|17814.5|17813|2749
1608023700000|2020-12-15 09:15:00|17814.5|17813|17815.4|17813.9|17816.5|17815|17812.5|17811|1638
1608024000000|2020-12-15 09:20:00|17816.4|17814.9|17816.4|17814.9|17816.4|17814.9|17815.4|17813.9|1888
1608024300000|2020-12-15 09:25:00|17817.4|17815.9|17818.4|17816.9|17818.4|17816.9|17815.4|17813.9|2154
1608024600000|2020-12-15 09:30:00|17817.4|17815.9|17813.4|17811.9|17819.4|17817.9|17813.4|17811.9|2048
1608024900000|2020-12-15 09:35:00|17814.4|17812.9|17812.4|17810.9|17815.4|17813.9|17809.4|17807.9|2804
1608025200000|2020-12-15 09:40:00|17811.4|17809.9|17811.4|17809.9|17813.4|17811.9|17810.4|17808.9|1826
1608025500000|2020-12-15 09:45:00|17812.4|17810.9|17816.4|17814.9|17816.4|17814.9|17810.4|17808.9|3696
1608025800000|2020-12-15 09:50:00|17815.4|17813.9|17813.4|17811.9|17816.4|17814.9|17811.4|17809.9|2617
1608026100000|2020-12-15 09:55:00|17814.4|17812.9|17817.4|17814.9|17817.4|17815.8|17814.4|17812.9|2700
1608026400000|2020-12-15 10:00:00|17817.3|17815.8|17818.3|17816.8|17819.3|17817.8|17815.4|17813.9|1544
1608026700000|2020-12-15 10:05:00|17817.3|17815.8|17818.3|17816.8|17819.3|17817.8|17816.3|17814.8|3084
1608027000000|2020-12-15 10:10:00|17817.3|17815.8|17816.3|17814.8|17818.3|17816.8|17816.3|17814.8|1575
1608027300000|2020-12-15 10:15:00|17817.2|17815.7|17820.3|17818.8|17820.3|17818.8|17816.3|17814.8|1449
1608027600000|2020-12-15 10:20:00|17821.3|17819.8|17821.3|17819.8|17821.3|17819.8|17820.3|17818.8|663
1608027900000|2020-12-15 10:25:00|17822.3|17820.8|17819.3|17817.8|17824.3|17822.8|17819.3|17817.8|2717
1608028200000|2020-12-15 10:30:00|17818.3|17816.8|17819.3|17817.8|17820.3|17818.8|17818.3|17816.8|1736
1608028500000|2020-12-15 10:35:00|17818.3|17816.8|17817.3|17815.8|17819.3|17817.8|17816.3|17814.8|660
1608028800000|2020-12-15 10:40:00|17816.3|17814.8|17815.3|17813.8|17817.3|17815.8|17815.3|17813.8|2359
1608029100000|2020-12-15 10:45:00|17816.2|17814.7|17817.2|17815.7|17817.3|17815.8|17815.3|17813.8|2149
1608029400000|2020-12-15 10:50:00|17818.2|17816.7|17819.2|17817.7|17820.2|17818.7|17818.2|17816.7|754
1608029700000|2020-12-15 10:55:00|17820.2|17818.7|17825.2|17823.7|17825.2|17823.7|17819.2|17817.7|2985
1608030000000|2020-12-15 11:00:00|17826.2|17824.7|17827.2|17825.7|17830.2|17828.7|17826.2|17824.7|3700
1608030300000|2020-12-15 11:05:00|17827.3|17825.8|17827.2|17825.7|17828.2|17826.7|17826.2|17824.7|1482
1608030600000|2020-12-15 11:10:00|17826.2|17824.7|17827.2|17825.7|17829.2|17827.7|17826.2|17824.7|1760
1608030900000|2020-12-15 11:15:00|17826.2|17824.7|17828.2|17826.7|17828.2|17826.7|17826.2|17824.7|2358
1608031200000|2020-12-15 11:20:00|17827.2|17825.7|17826.2|17824.7|17828.2|17826.7|17825.2|17823.7|951
1608031500000|2020-12-15 11:25:00|17825.2|17823.7|17827.2|17825.7|17827.2|17825.7|17825.2|17823.7|502
1608031800000|2020-12-15 11:30:00|17826.2|17824.7|17826.1|17824.6|17827.2|17825.7|17826.1|17824.6|863
1608032100000|2020-12-15 11:35:00|17827.1|17825.6|17827.1|17825.6|17827.1|17825.6|17827.1|17825.6|173
1608032400000|2020-12-15 11:40:00|17826.1|17824.6|17826.1|17824.6|17826.1|17824.6|17826.1|17824.6|788
1608032700000|2020-12-15 11:45:00|17825.1|17823.6|17826.1|17824.6|17827.1|17825.6|17825.1|17823.6|1286
1608033000000|2020-12-15 11:50:00|17825.1|17823.6|17827.1|17825.6|17827.1|17825.6|17825.1|17823.6|2167
1608033300000|2020-12-15 11:55:00|17826.1|17824.6|17827.1|17825.6|17828.1|17826.6|17826.1|17824.6|1566
1608033600000|2020-12-15 12:00:00|17826.1|17824.6|17828.1|17826.6|17828.1|17826.6|17826.1|17824.6|1717
1608033900000|2020-12-15 12:05:00|17827.1|17825.6|17828.1|17826.6|17828.1|17826.6|17827.1|17825.6|1132
1608034200000|2020-12-15 12:10:00|17827.1|17825.6|17824.1|17822.6|17828.1|17826.6|17824.1|17822.6|1937
1608034500000|2020-12-15 12:15:00|17825.1|17823.6|17828|17826.5|17830|17828.5|17825.1|17823.6|1636
1608034800000|2020-12-15 12:20:00|17827|17825.5|17824|17822.5|17827|17826.5|17824|17822.5|1837
1608035100000|2020-12-15 12:25:00|17825|17823.5|17826|17824.5|17826|17824.5|17824|17822.5|601
1608035400000|2020-12-15 12:30:00|17825|17823.5|17824|17822.5|17826|17824.5|17824|17822.5|1190
1608035700000|2020-12-15 12:35:00|17823.9|17822.4|17824|17822.5|17824|17822.5|17823|17821.5|613
1608036000000|2020-12-15 12:40:00|17823|17821.5|17824|17822.5|17824|17822.5|17823|17821.5|933
1608036300000|2020-12-15 12:45:00|17823|17821.5|17824|17822.5|17825|17823.5|17823|17821.5|536
1608036600000|2020-12-15 12:50:00|17825|17823.5|17827|17825.5|17827|17825.5|17824|17822.5|2165
1608036900000|2020-12-15 12:55:00|17828|17826.5|17831|17829.5|17832|17830.5|17828|17826.5|2087
1608037200000|2020-12-15 13:00:00|17830|17828.5|17829.9|17828.4|17831.9|17830.4|17829|17827.5|1122
1608037500000|2020-12-15 13:05:00|17830.9|17829.4|17830.9|17829.4|17830.9|17829.4|17828.9|17827.4|999
1608037800000|2020-12-15 13:10:00|17829.9|17828.4|17831.9|17830.4|17832.9|17831.4|17829.9|17828.4|3838
1608038100000|2020-12-15 13:15:00|17830.9|17829.4|17828.9|17827.4|17831.9|17830.4|17826.9|17825.4|2260
1608038400000|2020-12-15 13:20:00|17827.9|17826.4|17829.9|17828.4|17830.9|17829.4|17826.9|17825.4|1269
1608038700000|2020-12-15 13:25:00|17830.9|17829.4|17829.9|17828.4|17830.9|17829.4|17828.9|17827.4|1332
1608039000000|2020-12-15 13:30:00|17830.9|17829.4|17826.9|17825.4|17830.9|17829.4|17825.9|17824.4|2399
1608039300000|2020-12-15 13:35:00|17827.9|17826.4|17826.9|17825.4|17829.9|17828.4|17825.9|17824.4|1608
1608039600000|2020-12-15 13:40:00|17827.9|17826.4|17823.9|17822.4|17828.9|17827.4|17822.9|17821.4|2168
1608039900000|2020-12-15 13:45:00|17822.9|17821.4|17821.8|17820.3|17822.9|17821.4|17820.8|17819.3|2900
1608040200000|2020-12-15 13:50:00|17818.8|17817.3|17818.8|17817.3|17820.8|17819.3|17816.8|17815.3|3334
1608040500000|2020-12-15 13:55:00|17817.8|17816.3|17821.8|17820.3|17821.8|17820.3|17817.8|17816.3|1751
1608040800000|2020-12-15 14:00:00|17820.8|17819.3|17821.8|17820.3|17823.8|17822.3|17819.8|17818.3|1335
1608041100000|2020-12-15 14:05:00|17822.7|17821.2|17822.8|17821.3|17822.8|17821.3|17820.8|17819.3|1048
1608041400000|2020-12-15 14:10:00|17821.8|17820.3|17821.8|17820.3|17822.8|17821.3|17818.8|17817.3|1871
1608041700000|2020-12-15 14:15:00|17820.8|17819.3|17820.8|17819.3|17822.8|17821.3|17818.8|17817.3|2012
1608042000000|2020-12-15 14:20:00|17819.8|17818.3|17817.8|17816.3|17821.8|17820.3|17817.8|17816.3|2659
1608042300000|2020-12-15 14:25:00|17816.8|17815.3|17816.8|17815.3|17817.8|17816.3|17814.8|17813.3|2206
1608042600000|2020-12-15 14:30:00|17815.8|17814.3|17815.7|17814.2|17818.7|17817.2|17814.7|17813.2|2489
1608042900000|2020-12-15 14:35:00|17814.7|17813.2|17814.7|17813.2|17814.7|17813.2|17811.7|17810.2|3602
1608043200000|2020-12-15 14:40:00|17813.7|17812.2|17811.7|17810.2|17814.7|17813.2|17811.7|17810.2|2673
1608043500000|2020-12-15 14:45:00|17812.7|17811.2|17806.7|17805.2|17812.7|17811.2|17805.7|17804.2|4355
1608043800000|2020-12-15 14:50:00|17805.7|17804.2|17807.7|17806.2|17808.7|17807.2|17803.7|17802.2|4658
1608044100000|2020-12-15 14:55:00|17806.7|17805.2|17810.7|17809.2|17812.7|17811.2|17805.7|17804.2|4359
1608044400000|2020-12-15 15:00:00|17809.7|17808.2|17809.7|17808.2|17811.7|17810.2|17807.7|17806.1|3880
1608044700000|2020-12-15 15:05:00|17808.7|17807.2|17812.7|17811.2|17813.7|17812.2|17808.7|17807.2|1632
1608045000000|2020-12-15 15:10:00|17813.7|17812.2|17813.7|17812.2|17813.7|17812.2|17811.7|17810.2|704
1608045300000|2020-12-15 15:15:00|17814.7|17813.2|17809.6|17808.1|17814.7|17813.2|17809.6|17808.1|2834
1608045600000|2020-12-15 15:20:00|17808.6|17807.1|17811.6|17810.1|17811.6|17810.1|17808.6|17807.1|1638
1608045900000|2020-12-15 15:25:00|17810.6|17809.1|17812.6|17811.1|17813.6|17812.1|17809.6|17808.1|2314
1608046200000|2020-12-15 15:30:00|17812.5|17811|17811.6|17810.1|17812.6|17811.1|17809.6|17808.1|2108
1608046500000|2020-12-15 15:35:00|17810.6|17809.1|17808.6|17807.1|17811.6|17810.1|17808.6|17807.1|2575
1608046800000|2020-12-15 15:40:00|17809.6|17808.1|17809.6|17808.1|17810.6|17809.1|17807.6|17806.1|3562
1608047100000|2020-12-15 15:45:00|17808.6|17807.1|17807.6|17806.1|17809.6|17808.1|17806.6|17805.1|1743
1608047400000|2020-12-15 15:50:00|17806.7|17805.2|17809.6|17808.1|17810.6|17809.1|17806.6|17805.1|1563
1608047700000|2020-12-15 15:55:00|17810.6|17809.1|17811.6|17810.1|17813.6|17812.1|17810.6|17809.1|1309
1608048000000|2020-12-15 16:00:00|17811.5|17810|17810.5|17809|17812.5|17811|17808.5|17807|1836
1608048300000|2020-12-15 16:05:00|17811.5|17810|17794.5|17793|17811.5|17810|17793.5|17792|8547
1608048600000|2020-12-15 16:10:00|17795.5|17794|17802.5|17801|17803.6|17802|17794.5|17793|5779
1608048900000|2020-12-15 16:15:00|17801.5|17800|17799.5|17798|17802.6|17801|17799.5|17798|2988
1608049200000|2020-12-15 16:20:00|17798.5|17797|17798.5|17797|17800.5|17799|17796.5|17795|1933
1608049500000|2020-12-15 16:25:00|17799.5|17798|17800.5|17799|17801.5|17800|17799.5|17797.9|2482
1608049800000|2020-12-15 16:30:00|17801.5|17800|17803.5|17802|17803.5|17802|17801.5|17800|1890
1608050100000|2020-12-15 16:35:00|17802.5|17801|17804.5|17803|17805.5|17804|17802.5|17801|2225
1608050400000|2020-12-15 16:40:00|17805.4|17803.9|17803.5|17802|17805.4|17803.9|17802.5|17801|1130
1608050700000|2020-12-15 16:45:00|17802.5|17801|17801.4|17798.9|17803.5|17802|17799.4|17797.9|1490
1608051000000|2020-12-15 16:50:00|17800.4|17799.9|17802.4|17800.9|17802.4|17800.9|17800.4|17798.9|1508
1608051300000|2020-12-15 16:55:00|17801.4|17799.9|17802.4|17800.9|17802.4|17800.9|17801.4|17799.9|1007
1608051600000|2020-12-15 17:00:00|17801.4|17799.9|17800.4|17798.9|17801.4|17799.9|17799.4|17797.9|1251
1608051900000|2020-12-15 17:05:00|17799.4|17797.9|17799.4|17797.9|17800.4|17798.9|17798.4|17796.9|900
1608052200000|2020-12-15 17:10:00|17800.4|17798.9|17800.4|17798.9|17802.4|17800.9|17799.4|17797.9|1272
1608052500000|2020-12-15 17:15:00|17801.4|17799.9|17800.4|17798.9|17801.4|17799.9|17799.4|17797.9|490
1608052800000|2020-12-15 17:20:00|17799.4|17797.9|17799.4|17796.9|17800.4|17798.9|17798.4|17796.9|737
1608053100000|2020-12-15 17:25:00|17799.3|17797.8|17800.3|17798.8|17800.8|17798.9|17799.3|17796.9|427
1608053400000|2020-12-15 17:30:00|17801.3|17799.8|17803.3|17801.8|17803.3|17801.8|17801.3|17799.8|1010
1608053700000|2020-12-15 17:35:00|17803.4|17801.9|17802.3|17800.8|17804.3|17801.9|17802.3|17800.8|731
1608054000000|2020-12-15 17:40:00|17803.3|17801.8|17804.3|17802.8|17804.3|17802.8|17803.3|17801.8|501
1608054300000|2020-12-15 17:45:00|17804.4|17801.9|17803.3|17801.8|17804.4|17802.8|17803.3|17801.8|447
1608054600000|2020-12-15 17:50:00|17802.3|17800.8|17803.3|17801.8|17803.3|17801.8|17802.3|17800.8|249
1608054900000|2020-12-15 17:55:00|17802.3|17800.8|17800.3|17798.8|17803.3|17801.8|17800.3|17798.8|425
1608055200000|2020-12-15 18:00:00|17801.3|17799.8|17800.3|17798.8|17801.3|17799.8|17800.3|17798.8|257
1608055500000|2020-12-15 18:05:00|17800.2|17797.8|17799.3|17797.8|17800.3|17798.8|17798.3|17796.8|625
1608055800000|2020-12-15 18:10:00|17798.3|17796.8|17797.2|17795.7|17799.3|17797.8|17797.2|17795.7|441
1608056100000|2020-12-15 18:15:00|17798.2|17796.7|17798.2|17796.7|17799.2|17797.7|17797.2|17795.7|341
1608056400000|2020-12-15 18:20:00|17798.3|17795.8|17799.2|17797.7|17799.2|17797.7|17797.2|17795.7|539
1608056700000|2020-12-15 18:25:00|17798.3|17796.7|17799.2|17797.7|17799.7|17797.7|17798.2|17796.7|153
1608057000000|2020-12-15 18:30:00|17798.2|17796.7|17798.2|17796.7|17799.7|17797.7|17798.2|17796.7|202
1608057300000|2020-12-15 18:35:00|17797.2|17795.7|17798.2|17796.7|17798.2|17796.7|17797.2|17795.7|225
1608057600000|2020-12-15 18:40:00|17797.2|17795.7|17799.2|17797.7|17799.2|17797.7|17797.2|17795.7|149
1608057900000|2020-12-15 18:45:00|17798.2|17796.7|17797.2|17795.7|17799.2|17797.6|17797.2|17795.7|422
1608058200000|2020-12-15 18:50:00|17798.2|17796.6|17797.2|17795.7|17798.2|17796.7|17797.2|17795.7|130
1608058500000|2020-12-15 18:55:00|17796.2|17794.7|17797.1|17795.6|17797.2|17795.7|17796.2|17794.7|201
1608058800000|2020-12-15 19:00:00|17798.1|17795.7|17798.1|17796.6|17798.1|17796.6|17797.1|17795.6|91
1608059100000|2020-12-15 19:05:00|17798.2|17795.7|17797.1|17795.6|17798.2|17796.6|17796.1|17794.6|132
1608059400000|2020-12-15 19:10:00|17797.2|17794.7|17796.1|17794.6|17797.2|17795.6|17796.1|17794.6|241
1608059700000|2020-12-15 19:15:00|17795.1|17793.6|17796.1|17794.6|17796.1|17794.6|17795.1|17793.6|299
1608060000000|2020-12-15 19:20:00|17795.1|17793.6|17796.1|17794.6|17796.1|17794.6|17795.1|17793.6|117
1608060300000|2020-12-15 19:25:00|17795.2|17793.6|17795.1|17793.6|17795.5|17794.6|17794.1|17792.6|175
1608060600000|2020-12-15 19:30:00|17796.1|17794.6|17796.1|17794.6|17796.1|17794.6|17796|17793.5|252
1608060900000|2020-12-15 19:35:00|||||||||40
1608061200000|2020-12-15 19:40:00|17795.1|17793.6|17794|17792.5|17795.1|17793.6|17794|17792.1|135
1608061500000|2020-12-15 19:45:00|17795|17793.5|17794|17792.5|17795|17793.5|17794|17792.5|91
1608061800000|2020-12-15 19:50:00|17795|17793.5|17796|17794.5|17796|17794.5|17794.5|17792.5|158
1608062100000|2020-12-15 19:55:00|17795|17793.5|17796|17794.5|17796.1|17794.5|17795|17793.5|94
1608062400000|2020-12-15 20:00:00|17795|17793.5|17798|17796.5|17798|17796.5|17795|17793.5|390
1608062700000|2020-12-15 20:05:00|17799|17797.5|17799|17797.5|17799|17797.5|17798|17796.5|113
1608063000000|2020-12-15 20:10:00|17798.9|17797.4|17798|17796.5|17799|17797.5|17798|17796.4|53
1608063300000|2020-12-15 20:15:00|17798.1|17796.6|17801|17799.5|17801|17799.5|17798|17796.5|284
1608063600000|2020-12-15 20:20:00|||||||||117
1608063900000|2020-12-15 20:25:00|17802|17800.5|17799.9|17798.4|17802|17800.5|17799.9|17798.4|149
1608064200000|2020-12-15 20:30:00|17800.9|17799.4|17800.9|17799.4|17800.9|17799.4|17799.9|17798.4|52
1608064500000|2020-12-15 20:35:00|17800|17798.4|17799.9|17798.4|17800.9|17799.4|17799.9|17798.4|74
1608064800000|2020-12-15 20:40:00|17800.9|17799.4|17799.9|17798.4|17800.9|17799.4|17799.9|17798.4|104
1608065100000|2020-12-15 20:45:00|17800.9|17799.4|17800.9|17798.4|17801|17799.4|17799.9|17798.4|45
1608065400000|2020-12-15 20:50:00|17800.8|17799.4|17800.9|17799.4|17800.9|17799.4|17799.9|17798.4|177
1608065700000|2020-12-15 20:55:00|17801.8|17799.3|17800.9|17799.4|17802.3|17800.4|17800.9|17799.3|326
1608102300000|2020-12-16 07:05:00|17797.5|17796|17797.5|17796|17798.5|17797|17796.5|17795|603
1608102600000|2020-12-16 07:10:00|17798.5|17797|17799.5|17798|17799.5|17798|17797.5|17796|378
1608102900000|2020-12-16 07:15:00|17799.4|17797.9|17802.5|17801|17802.5|17801|17798.5|17797|468
1608103200000|2020-12-16 07:20:00|17801.5|17800|17801.5|17800|17802.5|17801|17800.5|17799|267
1608103500000|2020-12-16 07:25:00|17802.4|17800.9|17801.5|17800|17802.5|17801|17798.5|17797|321
1608103800000|2020-12-16 07:30:00|17800.5|17799|17798.5|17797|17801.5|17800|17797.5|17796|423
1608104100000|2020-12-16 07:35:00|17799.5|17798|17799.4|17797.9|17801.5|17800|17798.5|17796.9|439
1608104400000|2020-12-16 07:40:00|17798.4|17796.9|17797.4|17795.9|17799.4|17797.9|17797.4|17795.9|604
1608104700000|2020-12-16 07:45:00|17798.4|17796.9|17797.4|17795.9|17799.4|17797.9|17796.4|17794.9|708
1608105000000|2020-12-16 07:50:00|17797.5|17796|17796.4|17794.9|17798.4|17796.9|17796.4|17794.9|1250
1608105300000|2020-12-16 07:55:00|17797.4|17795.9|17798.4|17796.9|17800.4|17798.9|17797.4|17794.9|442
1608105600000|2020-12-16 08:00:00|17799.3|17797.8|17801.4|17799.9|17801.4|17799.9|17791.4|17789.9|3227
1608105900000|2020-12-16 08:05:00|17802.4|17800.9|17796.4|17794.9|17802.4|17800.9|17792.4|17790.9|4238
1608106200000|2020-12-16 08:10:00|17795.4|17793.9|17797.4|17795.9|17798.4|17796.9|17795.4|17793.8|2316
1608106500000|2020-12-16 08:15:00|17791.5|17790|17782.4|17780.9|17792.4|17790.9|17781.4|17779.9|7936
1608106800000|2020-12-16 08:20:00|17782.3|17779.9|17785.3|17783.8|17788.3|17786.8|17780.4|17778.9|3604
1608107100000|2020-12-16 08:25:00|17784.3|17782.8|17777.3|17775.8|17784.3|17782.8|17777.3|17775.8|3835
1608107400000|2020-12-16 08:30:00|17773.8|17770.3|17771.3|17769.8|17775.3|17773.8|17766.3|17764.8|7804
1608107700000|2020-12-16 08:35:00|17772.3|17770.8|17770.3|17768.8|17773.3|17771.8|17768.3|17766.8|3471
1608108000000|2020-12-16 08:40:00|17769.3|17767.8|17773.3|17771.8|17775.3|17773.8|17769.3|17767.8|3497
1608108300000|2020-12-16 08:45:00|17772.3|17770.8|17773.3|17771.8|17774.3|17772.8|17771.3|17769.8|2890
1608108600000|2020-12-16 08:50:00|17773.2|17771.7|17773.3|17771.8|17774.3|17772.8|17770.3|17768.8|4939
1608108900000|2020-12-16 08:55:00|17772.3|17770.8|17772.3|17770.8|17774.3|17772.8|17772.3|17770.8|1257
1608109200000|2020-12-16 09:00:00|17773.3|17771.8|17774.3|17772.8|17777.3|17775.8|17773.3|17771.8|1912
1608109500000|2020-12-16 09:05:00|17772.3|17770.8|17768.2|17766.7|17773.3|17771.8|17766.2|17764.7|3611
1608109800000|2020-12-16 09:10:00|17769.2|17767.7|17766.2|17764.7|17769.2|17767.7|17764.2|17762.7|4988
1608110100000|2020-12-16 09:15:00|17767.2|17765.7|17764.2|17762.7|17767.2|17765.7|17763.2|17761.7|1947
1608110400000|2020-12-16 09:20:00|17763.2|17761.7|17762.2|17760.7|17764.2|17762.7|17760.2|17758.7|2670
1608110700000|2020-12-16 09:25:00|17761.2|17759.7|17760.2|17758.7|17762.2|17760.7|17759.2|17757.7|3293
1608111000000|2020-12-16 09:30:00|17759.2|17757.7|17756.2|17754.7|17760.2|17758.7|17756.2|17754.7|2187
1608111300000|2020-12-16 09:35:00|17755.2|17753.7|17757.2|17755.7|17759.2|17757.7|17754.2|17752.7|3802
1608111600000|2020-12-16 09:40:00|17757.3|17755.8|17762.2|17760.7|17762.2|17760.7|17757.2|17755.7|2575
1608111900000|2020-12-16 09:45:00|17762.1|17760.6|17758.2|17756.7|17762.2|17760.7|17758.2|17756.7|3896
1608112200000|2020-12-16 09:50:00|17759.2|17757.7|17762.1|17760.6|17762.1|17760.6|17758.2|17756.7|1921
1608112500000|2020-12-16 09:55:00|17761.1|17759.6|17761.1|17759.6|17762.1|17760.6|17761.1|17759.6|2544
1608112800000|2020-12-16 10:00:00|17762.1|17760.6|17764.1|17762.6|17764.1|17762.6|17762.1|17760.6|2461
1608113100000|2020-12-16 10:05:00|17763.1|17761.6|17760.1|17758.6|17763.1|17761.6|17760.1|17757.6|2589
1608113400000|2020-12-16 10:10:00|17759.1|17757.6|17758.1|17756.6|17759.2|17757.6|17757.1|17755.6|1974
1608113700000|2020-12-16 10:15:00|17757.1|17755.6|17755.1|17753.6|17759.1|17757.6|17755.1|17753.6|1884
1608114000000|2020-12-16 10:20:00|17755.2|17753.7|17754.1|17752.6|17756.1|17754.6|17753.1|17751.6|2581
1608114300000|2020-12-16 10:25:00|17753.1|17751.6|17749.1|17747.6|17754.2|17752.7|17749.1|17747.6|4645
1608114600000|2020-12-16 10:30:00|17750.1|17748.6|17754.1|17752.6|17754.1|17752.6|17749.1|17747.6|2570
1608114900000|2020-12-16 10:35:00|17753.1|17751.6|17750|17748.5|17754.1|17752.6|17749|17747.5|2014
1608115200000|2020-12-16 10:40:00|17751|17749.5|17751|17749.5|17752|17750.5|17750|17748.5|3312
1608115500000|2020-12-16 10:45:00|17750|17748.5|17751|17749.5|17751|17749.5|17749|17747.5|2124
1608115800000|2020-12-16 10:50:00|17750|17748.5|17750|17748.5|17751|17749.5|17749|17747.5|2645
1608116100000|2020-12-16 10:55:00|17749|17747.5|17748|17746.5|17750|17748.5|17746|17744.5|2571
1608116400000|2020-12-16 11:00:00|17747|17745.5|17749|17747.5|17749|17747.5|17747|17745.5|1833
1608116700000|2020-12-16 11:05:00|17748|17746.5|17748|17746.5|17749|17747.5|17748|17746.5|2229
1608117000000|2020-12-16 11:10:00|17747|17745.5|17745|17743.5|17747|17745.5|17744|17742.5|3302
1608117300000|2020-12-16 11:15:00|17746|17744.5|17748|17746.5|17750.1|17748.6|17746|17744.5|2028
1608117600000|2020-12-16 11:20:00|17747|17745.5|17745.9|17744.4|17748|17746.5|17745.9|17744.4|2359
1608117900000|2020-12-16 11:25:00|17746.9|17745.4|17747.9|17746.4|17747.9|17746.4|17744.9|17743.4|2452
1608118200000|2020-12-16 11:30:00|17747.8|17746.3|17745.9|17744.4|17747.8|17746.3|17744.9|17743.4|1754
1608118500000|2020-12-16 11:35:00|17744.9|17743.4|17747.9|17746.4|17747.9|17746.4|17744.9|17743.4|2211
1608118800000|2020-12-16 11:40:00|17748.9|17747.4|17743.9|17742.4|17749.9|17748.4|17743.9|17742.4|2761
1608119100000|2020-12-16 11:45:00|17743.8|17742.3|17740.9|17739.4|17743.9|17742.4|17740.9|17739.4|2349
1608119400000|2020-12-16 11:50:00|17739.9|17738.4|17739.9|17738.4|17740.9|17739.4|17734.9|17733.4|4535
1608119700000|2020-12-16 11:55:00|17739|17737.5|17739.9|17738.4|17740.9|17739.4|17738.9|17737.3|2763
1608120000000|2020-12-16 12:00:00|17739.8|17738.3|17735.9|17734.4|17739.8|17738.3|17734|17732.5|2991
1608120300000|2020-12-16 12:05:00|17734.9|17733.4|17731.8|17730.3|17734.9|17733.4|17730.9|17729.4|4645
1608120600000|2020-12-16 12:10:00|17730.8|17729.3|17730.8|17729.3|17730.8|17729.3|17728.8|17726.3|4731
1608120900000|2020-12-16 12:15:00|17731.8|17730.3|17729.8|17728.3|17731.8|17730.3|17727.8|17726.3|2798
1608121200000|2020-12-16 12:20:00|17728.8|17727.3|17727.8|17726.3|17728.8|17727.3|17725.8|17724.3|3529
1608121500000|2020-12-16 12:25:00|17727.9|17726.4|17729.8|17728.3|17730.8|17729.3|17726.8|17725.3|2767
1608121800000|2020-12-16 12:30:00|17729.9|17728.4|17727.8|17726.3|17730.8|17729.3|17727.8|17726.3|2593
1608122100000|2020-12-16 12:35:00|17726.8|17725.3|17729.8|17728.3|17730.8|17729.3|17726.8|17725.3|2690
1608122400000|2020-12-16 12:40:00|17730.8|17729.3|17734.8|17733.3|17734.8|17733.3|17729.8|17728.3|3233
1608122700000|2020-12-16 12:45:00|17733.8|17732.3|17735.8|17734.3|17736.8|17735.3|17733.8|17732.3|3142
1608123000000|2020-12-16 12:50:00|17734.8|17733.3|17731.7|17730.2|17735.8|17734.3|17731.7|17730.2|2062
1608123300000|2020-12-16 12:55:00|17732.7|17731.2|17726.7|17725.2|17732.7|17731.2|17726.7|17725.2|2409
1608123600000|2020-12-16 13:00:00|17725.7|17724.2|17725.7|17724.2|17727.7|17726.2|17725.7|17724.2|2669
1608123900000|2020-12-16 13:05:00|17726.7|17725.2|17726.7|17725.2|17726.7|17725.2|17725.7|17724.2|1312
1608124200000|2020-12-16 13:10:00|17726.8|17725.3|17720.7|17719.2|17728.7|17727.2|17720.7|17719.2|2150
1608124500000|2020-12-16 13:15:00|17719.7|17718.2|17713.7|17712.2|17720.7|17719.2|17712.7|17711.2|5596
1608124800000|2020-12-16 13:20:00|17712.7|17711.2|17711.7|17710.2|17713.7|17712.2|17710.7|17709.2|4187
1608125100000|2020-12-16 13:25:00|17712.7|17711.2|17717.7|17716.2|17717.7|17716.2|17710.7|17709.1|3687
1608125400000|2020-12-16 13:30:00|17718.7|17717.2|17722.7|17721.2|17722.7|17721.2|17714.7|17713.2|5254
1608125700000|2020-12-16 13:35:00|17721.7|17720.2|17718.6|17717.1|17723.7|17722.1|17718.6|17717.1|3173
1608126000000|2020-12-16 13:40:00|17719.6|17718.1|17717.6|17716.1|17719.6|17718.1|17717.6|17716.1|1375
1608126300000|2020-12-16 13:45:00|17716.6|17715.1|17713.6|17712.1|17717.6|17716.1|17711.6|17710.1|3463
1608126600000|2020-12-16 13:50:00|17714.6|17713.1|17712.6|17711.1|17714.6|17713.1|17711.6|17710.1|3195
1608126900000|2020-12-16 13:55:00|17711.6|17710.1|17707.6|17706.1|17713.6|17712.1|17706.6|17705.1|5289
1608127200000|2020-12-16 14:00:00|17706.6|17705.1|17710.6|17709.1|17710.6|17709.1|17700.6|17699.1|7153
1608127500000|2020-12-16 14:05:00|17709.6|17708.1|17711.6|17710.1|17711.6|17710.1|17709.6|17708.1|1749
1608127800000|2020-12-16 14:10:00|17710.6|17709.1|17711.6|17710.1|17711.6|17710.1|17708.6|17707.1|2007
1608128100000|2020-12-16 14:15:00|17710.6|17709.1|17717.6|17716.1|17718.6|17717.1|17710.6|17709.1|3475
1608128400000|2020-12-16 14:20:00|17716.6|17715.1|17718.5|17717|17718.5|17717|17715.5|17714|2893
1608128700000|2020-12-16 14:25:00|17717.5|17716|17716.5|17715|17718.5|17717|17716.5|17715|1808
1608129000000|2020-12-16 14:30:00|17715.5|17714|17711.5|17710|17716.5|17715|17711.5|17709|3807
1608129300000|2020-12-16 14:35:00|17712.5|17711|17713.5|17712|17714.5|17713|17711.5|17710|2568
1608129600000|2020-12-16 14:40:00|17713.6|17712.1|17718.5|17717|17718.5|17717|17712.5|17711|4923
1608129900000|2020-12-16 14:45:00|17717.5|17716|17719.5|17718|17720.5|17719|17715.5|17714|3005
1608130200000|2020-12-16 14:50:00|17718.5|17717|17719.5|17718|17721.5|17720|17712.5|17711|2972
1608130500000|2020-12-16 14:55:00|17718.5|17717|17719.5|17718|17721.5|17720|17716.5|17715|3254
1608130800000|2020-12-16 15:00:00|17718.5|17717|17716.5|17715|17719.4|17717.9|17713.5|17712|3595
1608131100000|2020-12-16 15:05:00|17715.5|17714|17713.4|17711.9|17715.5|17714|17711.4|17709.9|3402
1608131400000|2020-12-16 15:10:00|17714.4|17712.9|17712.4|17710.9|17714.4|17712.9|17710.4|17708.9|2540
1608131700000|2020-12-16 15:15:00|17713.4|17711.9|17724.4|17722.9|17724.4|17722.9|17713.4|17711.9|4264
1608132000000|2020-12-16 15:20:00|17723.4|17721.9|17721.4|17719.9|17724.4|17722.9|17720.4|17718.9|4627
1608132300000|2020-12-16 15:25:00|17722.4|17720.9|17721.4|17719.9|17723.4|17721.9|17719.4|17717.9|2431
1608132600000|2020-12-16 15:30:00|17722.4|17720.9|17725.4|17723.9|17726.4|17724.9|17721.4|17719.9|2700
1608132900000|2020-12-16 15:35:00|17724.4|17722.9|17725.4|17723.9|17727.4|17725.9|17723.4|17721.9|3067
1608133200000|2020-12-16 15:40:00|17724.4|17722.9|17718.4|17716.9|17725.4|17723.9|17718.4|17716.9|1511
1608133500000|2020-12-16 15:45:00|17719.4|17717.9|17718.4|17716.9|17720.4|17718.9|17716.4|17714.9|2057
1608133800000|2020-12-16 15:50:00|17719.4|17717.9|17720.3|17718.8|17720.3|17718.8|17717.3|17715.8|1658
1608134100000|2020-12-16 15:55:00|17719.3|17717.8|17724.3|17722.8|17724.3|17722.8|17719.3|17717.8|2637
1608134400000|2020-12-16 16:00:00|17723.3|17721.8|17724.3|17722.8|17724.3|17722.8|17722.3|17720.8|2091
1608134700000|2020-12-16 16:05:00|17724.2|17722.7|17725.3|17723.8|17725.3|17723.8|17721.3|17719.8|3040
1608135000000|2020-12-16 16:10:00|17724.3|17722.8|17728.3|17726.8|17728.3|17726.8|17724.3|17722.8|3497
1608135300000|2020-12-16 16:15:00|17729.3|17727.8|17728.3|17726.8|17731.3|17729.8|17727.3|17725.8|4688
1608135600000|2020-12-16 16:20:00|17729.3|17727.8|17727.3|17725.8|17730.3|17728.8|17727.3|17725.8|1678
1608135900000|2020-12-16 16:25:00|17728.3|17726.8|17728.3|17726.8|17729.3|17727.8|17727.3|17725.8|2040
1608136200000|2020-12-16 16:30:00|17729.3|17727.8|17727.3|17725.8|17730.3|17728.8|17726.3|17724.8|2012
1608136500000|2020-12-16 16:35:00|17727.2|17725.7|17728.2|17726.7|17729.2|17727.7|17726.2|17724.7|1229
1608136800000|2020-12-16 16:40:00|17729.2|17727.7|17728.2|17726.7|17729.3|17727.7|17728.2|17726.7|1102
1608137100000|2020-12-16 16:45:00|17729.2|17727.7|17727.2|17725.7|17729.2|17727.7|17727.2|17725.7|1548
1608137400000|2020-12-16 16:50:00|17726.2|17724.7|17728.2|17726.7|17728.2|17726.7|17726.2|17724.7|1118
1608137700000|2020-12-16 16:55:00|17727.2|17725.7|17728.2|17726.7|17728.2|17726.7|17727.2|17725.7|471
1608138000000|2020-12-16 17:00:00|17727.2|17725.7|17728.2|17726.7|17728.2|17726.7|17727.2|17725.7|928
1608138300000|2020-12-16 17:05:00|17727.2|17725.7|17726.2|17724.7|17727.2|17725.7|17725.2|17723.7|609
1608138600000|2020-12-16 17:10:00|17727.2|17725.7|17729.2|17727.7|17730.2|17728.7|17726.2|17724.7|1323
1608138900000|2020-12-16 17:15:00|17728.2|17726.7|17728.2|17726.7|17729.2|17727.7|17728.2|17726.6|434
1608139200000|2020-12-16 17:20:00|17728.1|17726.6|17728.1|17726.6|17730.1|17728.6|17727.1|17725.6|3037
1608139500000|2020-12-16 17:25:00|17728.2|17726.7|17728.1|17726.6|17729.1|17727.6|17727.1|17725.6|1121
1608139800000|2020-12-16 17:30:00|17729.1|17727.6|17730.1|17728.6|17730.2|17728.6|17727.1|17725.6|890
1608140100000|2020-12-16 17:35:00|17730|17727.6|17731.1|17729.6|17731.1|17729.6|17729.1|17727.6|373
1608140400000|2020-12-16 17:40:00|17731.2|17729.7|17733.1|17731.6|17733.1|17731.6|17731.1|17729.6|939
1608140700000|2020-12-16 17:45:00|17733|17731.5|17733.1|17731.6|17733.1|17731.6|17732|17729.6|801
1608141000000|2020-12-16 17:50:00|17733|17730.6|17731.1|17729.6|17733.1|17731.6|17731.1|17729.6|532
1608141300000|2020-12-16 17:55:00|17730.1|17728.6|17733.1|17731.6|17733.1|17731.6|17730.1|17728.6|563
1608141600000|2020-12-16 18:00:00|17733|17730.6|17733|17731.5|17733.1|17731.6|17733|17730.6|170
1608141900000|2020-12-16 18:05:00|17734|17732.5|17733|17731.5|17734|17732.5|17732|17730.5|650
1608142200000|2020-12-16 18:10:00|17733.1|17730.6|17733|17731.5|17734|17732.5|17732|17730.5|580
1608142500000|2020-12-16 18:15:00|17734|17732.5|17733|17731.5|17734|17732.5|17733|17730.5|184
1608142800000|2020-12-16 18:20:00|17732|17730.5|17732|17730.5|17733.1|17731.5|17732|17730.5|293
1608143100000|2020-12-16 18:25:00|17732.9|17731.4|17732|17730.5|17733|17731.5|17732|17730.5|224
1608143400000|2020-12-16 18:30:00|17733|17731.5|17733|17731.5|17733|17731.5|17733|17731.5|213
1608143700000|2020-12-16 18:35:00|17734|17732.5|17734|17732.5|17734|17732.5|17733.9|17731.4|202
1608144000000|2020-12-16 18:40:00|17735|17733.5|17735|17733.5|17736|17734.5|17735|17733.5|420
1608144300000|2020-12-16 18:45:00|17734|17732.5|17734.9|17733.4|17735|17733.5|17734|17732.4|111
1608144600000|2020-12-16 18:50:00|17733.9|17732.4|17734.9|17733.4|17734.9|17733.4|17733.9|17732|281
1608144900000|2020-12-16 18:55:00|17735.9|17734.4|17733.9|17732.4|17736.9|17735.4|17733.9|17732.4|497
1608145200000|2020-12-16 19:00:00|17732.9|17731.4|17713.9|17712.4|17732.9|17731.4|17711.9|17709.4|2946
1608145500000|2020-12-16 19:05:00|17712.9|17711.4|17723.9|17722.4|17723.9|17722.4|17711.9|17710.4|1207
1608145800000|2020-12-16 19:10:00|17724.9|17723.4|17719.9|17717.4|17725|17723.4|17718.9|17717.3|1282
1608146100000|2020-12-16 19:15:00|17718.9|17716.9|17719.9|17718.4|17720.9|17719.4|17715.8|17713.4|1087
1608146400000|2020-12-16 19:20:00|17718.9|17717.4|17711.9|17710.4|17718.9|17717.4|17711.9|17710.4|1424
1608146700000|2020-12-16 19:25:00|17712.9|17711.4|17714.9|17713.4|17714.9|17713.4|17710.9|17709.4|1559
1608147000000|2020-12-16 19:30:00|17713.9|17712.4|17721.8|17720.3|17723.8|17722.3|17713.9|17712.3|653
1608147300000|2020-12-16 19:35:00|17720.8|17719.3|17718.8|17717.3|17721.9|17720.3|17717.8|17716.3|364
1608147600000|2020-12-16 19:40:00|17717.8|17716.3|17721.8|17719.3|17721.8|17720.3|17717.8|17716.3|275
1608147900000|2020-12-16 19:45:00|17721.9|17720.3|17726.8|17725.3|17726.8|17725.3|17721.8|17719.3|667
1608148200000|2020-12-16 19:50:00|17725.8|17724.3|17727.8|17725.3|17727.8|17726.3|17724.8|17723.3|458
1608148500000|2020-12-16 19:55:00|17728.8|17726.3|17731.8|17730.3|17731.8|17730.3|17725.8|17724.3|687
1608148800000|2020-12-16 20:00:00|17732.8|17731.3|17738.8|17737.3|17738.8|17737.3|17732.8|17731.3|743
1608149100000|2020-12-16 20:05:00|17738.7|17737.2|17733.8|17732.3|17739.8|17738.3|17733.8|17732.3|670
1608149400000|2020-12-16 20:10:00|17734.8|17733.3|17731.8|17730.3|17734.8|17733.3|17731.8|17730.3|147
1608149700000|2020-12-16 20:15:00|17730.8|17729.3|17732.7|17731.2|17733.7|17732.2|17728.8|17727.2|698
1608150000000|2020-12-16 20:20:00|17733.7|17732.2|17736.7|17735.2|17737.7|17736.2|17733.7|17732.2|706
1608150300000|2020-12-16 20:25:00|17737.7|17736.2|17737.7|17736.2|17738.7|17737.2|17736.7|17735.2|288
1608150600000|2020-12-16 20:30:00|17736.7|17735.2|17736.7|17735.2|17736.7|17735.2|17733.7|17732.2|347
1608150900000|2020-12-16 20:35:00|17737.7|17735.3|17735.7|17734.2|17738.7|17737.2|17735.7|17734.2|440
1608151200000|2020-12-16 20:40:00|17734.7|17733.2|17735.7|17734.2|17736.7|17734.3|17733.7|17732.2|401
1608151500000|2020-12-16 20:45:00|17734.7|17733.2|17733.7|17732.2|17734.7|17733.2|17732.7|17731.1|188
1608151800000|2020-12-16 20:50:00|17732.7|17731.2|17735.7|17734.2|17735.7|17734.2|17732.7|17731.2|207
1608152100000|2020-12-16 20:55:00|17735.6|17733.2|17736.7|17734.2|17736.7|17735.2|17734.7|17733.2|563
1608188700000|2020-12-17 07:05:00|17716.3|17714.8|17721.3|17719.8|17721.3|17719.8|17716.3|17714.8|986
1608189000000|2020-12-17 07:10:00|17720.3|17718.8|17716.3|17714.8|17720.3|17718.8|17715.3|17713.8|1263
1608189300000|2020-12-17 07:15:00|17715.3|17713.8|17718.3|17716.8|17719.3|17717.8|17714.3|17712.8|691
1608189600000|2020-12-17 07:20:00|17719.3|17717.8|17714.3|17712.8|17719.3|17717.8|17714.3|17712.8|616
1608189900000|2020-12-17 07:25:00|17713.3|17711.8|17710.2|17708.7|17714.3|17712.8|17710.2|17708.7|1870
1608190200000|2020-12-17 07:30:00|17711.2|17709.7|17709.2|17707.7|17711.2|17709.7|17706.2|17704.7|2134
1608190500000|2020-12-17 07:35:00|17708.2|17706.7|17707.2|17705.7|17709.3|17707.7|17705.2|17703.7|1495
1608190800000|2020-12-17 07:40:00|17708.2|17706.7|17705.2|17703.7|17708.3|17706.7|17705.2|17703.7|629
1608191100000|2020-12-17 07:45:00|17706.2|17703.8|17705.2|17703.7|17706.3|17704.7|17705.2|17703.7|1097
1608191400000|2020-12-17 07:50:00|17706.2|17704.7|17710.2|17708.7|17710.2|17708.7|17706.2|17704.7|1388
1608191700000|2020-12-17 07:55:00|17710.1|17708.6|17709.2|17707.7|17710.2|17708.7|17709.2|17707.7|1002
1608192000000|2020-12-17 08:00:00|17710.1|17708.6|17715.2|17713.7|17715.2|17713.7|17706.2|17704.7|2816
1608192300000|2020-12-17 08:05:00|17714.2|17712.7|17715.2|17713.7|17717.2|17715.7|17714.2|17712.7|1449
1608192600000|2020-12-17 08:10:00|17716.2|17714.7|17719.1|17717.6|17720.2|17718.7|17715.2|17713.7|1497
1608192900000|2020-12-17 08:15:00|17720.1|17718.6|17721.1|17719.6|17721.1|17719.6|17718.1|17716.6|2225
1608193200000|2020-12-17 08:20:00|17722.1|17720.6|17724.1|17722.6|17725.1|17723.6|17722.1|17720.6|2601
1608193500000|2020-12-17 08:25:00|17724|17722.5|17723.1|17721.6|17725.1|17723.6|17720.1|17718.6|3942
1608193800000|2020-12-17 08:30:00|17724.1|17722.6|17732.1|17730.6|17732.1|17730.6|17724.1|17722.6|3729
1608194100000|2020-12-17 08:35:00|17731.1|17729.6|17732.1|17730.6|17733.1|17731.6|17729.1|17727.6|2278
1608194400000|2020-12-17 08:40:00|17733.1|17731.6|17735.1|17733.6|17735.1|17733.6|17730.1|17728.6|1965
1608194700000|2020-12-17 08:45:00|17734.1|17732.6|17735.1|17733.6|17738.1|17736.6|17733.1|17731.6|2110
1608195000000|2020-12-17 08:50:00|17736.1|17734.6|17735.1|17733.6|17740|17737.6|17734.1|17732.6|2422
1608195300000|2020-12-17 08:55:00|17734.1|17732.6|17740|17738.5|17740|17738.5|17734.1|17732.6|3024
1608195600000|2020-12-17 09:00:00|17739|17737.5|17742|17740.5|17745|17743.5|17736|17734.5|4242
1608195900000|2020-12-17 09:05:00|17742.1|17740.6|17740|17738.5|17744|17742.5|17740|17738.5|1006
1608196200000|2020-12-17 09:10:00|17741|17739.5|17744|17742.5|17745|17743.5|17740|17738.5|2674
1608196500000|2020-12-17 09:15:00|17745|17743.5|17747|17745.5|17747|17745.5|17744|17742.5|2211
1608196800000|2020-12-17 09:20:00|17748|17746.5|17739|17737.5|17748|17746.5|17739|17737.5|4170
1608197100000|2020-12-17 09:25:00|17740|17738.5|17743|17741.5|17744|17742.5|17740|17738.5|2913
1608197400000|2020-12-17 09:30:00|17742|17740.5|17747|17745.5|17747|17745.5|17741|17739.5|2740
1608197700000|2020-12-17 09:35:00|17748|17746.5|17744|17742.5|17748|17746.5|17744|17742.4|2275
1608198000000|2020-12-17 09:40:00|17745|17743.5|17746.9|17745.4|17747|17745.5|17744.9|17743.4|1433
1608198300000|2020-12-17 09:45:00|17745.9|17744.4|17744.9|17743.4|17745.9|17744.4|17743.9|17742.4|1718
1608198600000|2020-12-17 09:50:00|17745|17743.5|17746.9|17745.4|17751.9|17750.4|17744.9|17743.4|3478
1608198900000|2020-12-17 09:55:00|17747.9|17746.4|17748.9|17747.4|17749.9|17748.4|17747.9|17746.4|2617
1608199200000|2020-12-17 10:00:00|17749.8|17748.3|17752.9|17751.4|17753.9|17752.4|17749.8|17748.3|3217
1608199500000|2020-12-17 10:05:00|17753.9|17752.4|17749.9|17748.4|17753.9|17752.4|17749.9|17748.4|2470
1608199800000|2020-12-17 10:10:00|17750|17748.5|17748.9|17747.4|17750.9|17749.4|17748.9|17747.4|1473
1608200100000|2020-12-17 10:15:00|17745.9|17746.4|17745.9|17744.4|17747.9|17746.4|17744.9|17743.4|3503
1608200400000|2020-12-17 10:20:00|17746.9|17745.4|17742.9|17741.4|17746.9|17745.4|17742.9|17741.4|1697
1608200700000|2020-12-17 10:25:00|17743.9|17742.4|17741.8|17740.3|17743.9|17742.4|17740.9|17739.4|2469
1608201000000|2020-12-17 10:30:00|17742.8|17741.3|17743.8|17742.3|17744.8|17743.3|17741.8|17740.3|1036
1608201300000|2020-12-17 10:35:00|17744.8|17743.3|17742.8|17741.3|17744.8|17743.3|17742.8|17741.3|2327
1608201600000|2020-12-17 10:40:00|17742.9|17741.4|17744.8|17743.3|17744.8|17743.3|17742.8|17741.3|590
1608201900000|2020-12-17 10:45:00|17743.8|17742.3|17743.8|17742.3|17746.8|17745.3|17742.8|17741.3|1508
1608202200000|2020-12-17 10:50:00|17744.8|17743.3|17743.8|17742.3|17744.8|17743.3|17742.8|17741.3|1342
1608202500000|2020-12-17 10:55:00|17744.8|17743.3|17741.8|17740.3|17745.8|17744.3|17740.8|17739.3|3710
1608202800000|2020-12-17 11:00:00|17742.8|17741.3|17742.8|17741.3|17744.8|17743.3|17741.8|17740.3|1815
1608203100000|2020-12-17 11:05:00|17742.7|17741.2|17736.8|17735.3|17742.7|17741.2|17736.8|17735.3|2660
1608203400000|2020-12-17 11:10:00|17737.8|17736.3|17737.7|17736.2|17739.8|17738.3|17737.7|17736.2|1147
1608203700000|2020-12-17 11:15:00|17736.7|17735.2|17742.7|17741.2|17742.7|17741.2|17736.7|17735.2|2483
1608204000000|2020-12-17 11:20:00|17742.6|17741.1|17741.7|17740.2|17742.7|17741.2|17740.7|17739.2|2797
1608204300000|2020-12-17 11:25:00|17738.7|17737.2|17739.7|17738.2|17740.7|17739.2|17738.7|17736.2|1704
1608204600000|2020-12-17 11:30:00|17740.7|17739.2|17742.7|17741.2|17742.7|17741.2|17739.7|17738.2|1464
1608204900000|2020-12-17 11:35:00|17741.7|17740.2|17738.7|17737.2|17744.7|17743.2|17738.7|17737.2|4624
1608205200000|2020-12-17 11:40:00|17739.7|17738.2|17737.7|17736.2|17739.7|17738.2|17736.7|17735.2|576
1608205500000|2020-12-17 11:45:00|17738.7|17737.2|17742.7|17741.2|17743.7|17742.2|17737.7|17736.2|1236
1608205800000|2020-12-17 11:50:00|17741.7|17740.2|17744.7|17743.2|17744.7|17743.2|17741.7|17740.1|1718
1608206100000|2020-12-17 11:55:00|17743.7|17742.2|17744.6|17743.1|17746.6|17745.1|17742.7|17741.2|2344
1608206400000|2020-12-17 12:00:00|17745.6|17744.1|17740.6|17739.1|17746.6|17745.1|17740.6|17738.1|1210
1608206700000|2020-12-17 12:05:00|17739.6|17738.1|17742.6|17741.1|17742.6|17741.1|17739.6|17738.1|874
1608207000000|2020-12-17 12:10:00|17743.6|17742.1|17742.6|17741.1|17745.6|17744.1|17742.6|17741.1|1245
1608207300000|2020-12-17 12:15:00|17742.7|17740.1|17740.6|17739.1|17744.6|17743.1|17740.6|17739.1|1714
1608207600000|2020-12-17 12:20:00|17741.6|17740.1|17744.6|17743.1|17745.6|17744.1|17741.6|17740.1|711
1608207900000|2020-12-17 12:25:00|17745.6|17744.1|17754.6|17753.1|17754.6|17753.1|17745.6|17744.1|2597
1608208200000|2020-12-17 12:30:00|17753.6|17752.1|17755.6|17754.1|17756.6|17755.1|17753.6|17752.1|1529
1608208500000|2020-12-17 12:35:00|17756.6|17755.1|17755.6|17754.1|17759.6|17758.1|17754.6|17753.1|2409
1608208800000|2020-12-17 12:40:00|17756.6|17755|17754.5|17753|17756.6|17755.1|17754.5|17753|2270
1608209100000|2020-12-17 12:45:00|17755.5|17754|17753.5|17752|17755.5|17754|17752.5|17751|1746
1608209400000|2020-12-17 12:50:00|17754.5|17753|17753.5|17752|17755.5|17754|17752.5|17751|1046
1608209700000|2020-12-17 12:55:00|17754.5|17753|17750.5|17749|17757.5|17756|17750.5|17749|1893
1608210000000|2020-12-17 13:00:00|17751.5|17750|17748.5|17747|17751.5|17750|17746.5|17745|2403
1608210300000|2020-12-17 13:05:00|17749.5|17748|17745.5|17744|17749.5|17748|17743.5|17742|1810
1608210600000|2020-12-17 13:10:00|17746.5|17745|17746.5|17745|17748.5|17747|17746.5|17744.9|2010
1608210900000|2020-12-17 13:15:00|17745.5|17744|17744.5|17743|17746.5|17745|17744.5|17743|965
1608211200000|2020-12-17 13:20:00|17743.5|17742|17737.5|17736|17744.5|17743|17736.5|17735|5880
1608211500000|2020-12-17 13:25:00|17736.5|17735|17739.4|17737.9|17740.4|17738.9|17736.5|17735|2342
1608211800000|2020-12-17 13:30:00|17739.5|17738|17744.4|17742.9|17745.4|17743.9|17739.5|17738|2060
1608212100000|2020-12-17 13:35:00|17743.4|17741.9|17755.4|17753.9|17756.4|17754.9|17743.4|17741.9|5020
1608212400000|2020-12-17 13:40:00|17756.4|17754.9|17757.4|17755.9|17758.4|17756.9|17754.4|17752.9|3320
1608212700000|2020-12-17 13:45:00|17758.4|17756.9|17756.4|17754.9|17760.4|17758.9|17754.4|17752.9|3288
1608213000000|2020-12-17 13:50:00|17757.4|17755.9|17758.4|17756.9|17759.4|17757.9|17755.4|17753.9|3781
1608213300000|2020-12-17 13:55:00|17759.4|17757.9|17763.4|17761.9|17766.4|17763.9|17758.4|17756.9|4211
1608213600000|2020-12-17 14:00:00|17764.4|17762.9|17762.4|17760.9|17766.4|17764.9|17762.4|17760.9|3032
1608213900000|2020-12-17 14:05:00|17761.4|17759.9|17764.4|17762.9|17766.4|17764.9|17760.4|17758.9|3543
1608214200000|2020-12-17 14:10:00|17765.4|17763.9|17766.3|17764.8|17766.4|17764.9|17763.3|17761.8|2213
1608214500000|2020-12-17 14:15:00|17765.3|17763.8|17762.3|17760.8|17767.3|17765.8|17762.3|17760.8|3684
1608214800000|2020-12-17 14:20:00|17763.3|17761.8|17762.3|17760.8|17764.3|17762.8|17761.3|17759.8|993
1608215100000|2020-12-17 14:25:00|17762.2|17760.7|17758.3|17756.8|17762.3|17760.8|17757.3|17755.8|3222
1608215400000|2020-12-17 14:30:00|17757.3|17755.8|17760.3|17758.8|17763.3|17761.8|17757.3|17755.8|2163
1608215700000|2020-12-17 14:35:00|17761.3|17759.8|17758.3|17756.8|17763.3|17761.8|17758.3|17756.8|2658
1608216000000|2020-12-17 14:40:00|17757.3|17755.8|17760.3|17758.8|17761.3|17759.8|17755.3|17753.8|1842
1608216300000|2020-12-17 14:45:00|17759.3|17757.8|17760.3|17758.8|17763.3|17761.8|17759.3|17757.8|1766
1608216600000|2020-12-17 14:50:00|17759.3|17757.8|17759.3|17757.8|17762.3|17759.8|17757.3|17755.8|1474
1608216900000|2020-12-17 14:55:00|17758.3|17756.8|17758.2|17756.7|17759.3|17757.8|17757.2|17755.7|761
1608217200000|2020-12-17 15:00:00|17757.2|17755.7|17759.2|17757.7|17760.2|17758.7|17756.2|17754.7|1113
1608217500000|2020-12-17 15:05:00|17758.2|17756.7|17760.2|17758.7|17760.2|17758.7|17757.2|17755.7|2372
1608217800000|2020-12-17 15:10:00|17761.2|17759.7|17761.2|17759.7|17763.2|17761.7|17760.2|17758.7|1539
1608218100000|2020-12-17 15:15:00|17762.2|17760.7|17761.2|17759.7|17764.2|17762.7|17760.2|17758.6|2543
1608218400000|2020-12-17 15:20:00|17760.2|17758.7|17765.2|17763.7|17765.2|17763.7|17760.2|17758.7|2401
1608218700000|2020-12-17 15:25:00|17764.3|17762.8|17764.2|17762.7|17766.2|17764.7|17763.2|17761.7|3694
1608219000000|2020-12-17 15:30:00|17764.3|17762.8|17757.2|17755.7|17766.2|17764.7|17755.2|17753.7|4872
1608219300000|2020-12-17 15:35:00|17758.2|17756.7|17757.2|17755.7|17759.2|17757.7|17755.2|17753.6|2560
1608219600000|2020-12-17 15:40:00|17757.3|17755.8|17754.1|17752.6|17759.2|17757.7|17754.1|17752.6|1696
1608219900000|2020-12-17 15:45:00|17753.1|17751.6|17751.1|17749.6|17757.1|17755.6|17751.1|17749.6|2343
1608220200000|2020-12-17 15:50:00|17752.1|17750.6|17748.1|17746.6|17754.1|17752.6|17747.1|17745.6|1813
1608220500000|2020-12-17 15:55:00|17749.1|17747.6|17750.1|17748.6|17750.1|17748.6|17746.1|17744.6|1927
1608220800000|2020-12-17 16:00:00|17749.1|17747.6|17749.1|17747.6|17750.1|17748.6|17746.1|17744.6|2074
1608221100000|2020-12-17 16:05:00|17748.1|17746.6|17742.1|17740.6|17748.1|17746.6|17742.1|17740.5|2075
1608221400000|2020-12-17 16:10:00|17741.1|17739.6|17740.1|17738.6|17742.1|17740.6|17738.1|17736.6|3852
1608221700000|2020-12-17 16:15:00|17739.1|17737.6|17744.1|17742.6|17744.1|17742.6|17739.1|17737.6|2198
1608222000000|2020-12-17 16:20:00|17745.1|17743.6|17743.1|17741.6|17745.1|17743.6|17742.1|17740.6|1693
1608222300000|2020-12-17 16:25:00|17742.1|17740.6|17741|17739.5|17743.1|17741.6|17741|17739.5|945
1608222600000|2020-12-17 16:30:00|17742|17740.5|17742|17740.5|17744|17742.5|17741|17739.5|1879
1608222900000|2020-12-17 16:35:00|17741|17739.5|17740|17738.5|17741|17739.5|17740|17738.5|1812
1608223200000|2020-12-17 16:40:00|17739.9|17738.4|17736|17734.5|17740.1|17738.5|17734|17732.5|3116
1608223500000|2020-12-17 16:45:00|17737|17735.5|17735|17733.5|17737|17735.5|17734|17732.5|1899
1608223800000|2020-12-17 16:50:00|17734.9|17733.4|17736|17734.5|17737|17735.5|17734|17732.5|1328
1608224100000|2020-12-17 16:55:00|17735|17733.5|17732|17730.5|17735|17733.5|17732|17730.5|1393
1608224400000|2020-12-17 17:00:00|17733|17731.5|17734|17732.5|17735|17733.5|17733|17731.5|2845
1608224700000|2020-12-17 17:05:00|17733.9|17732.4|17733|17731.5|17734|17732.5|17731|17729.5|1518
1608225000000|2020-12-17 17:10:00|17732|17730.5|17733.9|17732.4|17733.9|17732.4|17730.9|17729.4|1100
1608225300000|2020-12-17 17:15:00|17732.9|17731.4|17732.9|17731.4|17732.9|17731.4|17729.9|17728.4|895
1608225600000|2020-12-17 17:20:00|17731.9|17730.4|17733.9|17732.4|17734|17732.4|17731.9|17730.4|305
1608225900000|2020-12-17 17:25:00|17733|17731.5|17732.9|17731.4|17733.9|17732.4|17731.9|17730.4|428
1608226200000|2020-12-17 17:30:00|17733.9|17732.4|17732.9|17731.4|17734.9|17733.4|17732.9|17731.4|616
1608226500000|2020-12-17 17:35:00|17733.9|17732.4|17732.9|17731.4|17733.9|17732.4|17732.9|17731.4|210
1608226800000|2020-12-17 17:40:00|17731.9|17730.4|17735.9|17734.4|17736.9|17735.4|17730.9|17729.4|739
1608227100000|2020-12-17 17:45:00|17734.9|17733.4|17734.9|17733.4|17735.9|17734.4|17734.9|17733.4|586
1608227400000|2020-12-17 17:50:00|17734|17732.5|17735.8|17734.3|17735.9|17734.4|17733.9|17732.4|349
1608227700000|2020-12-17 17:55:00|17736|17734.5|17735.8|17734.3|17737|17735.5|17735.8|17734.3|746
1608228000000|2020-12-17 18:00:00|17736.8|17735.3|17735.8|17734.3|17736.9|17735.3|17735.8|17734.3|569
1608228300000|2020-12-17 18:05:00|17735.9|17734.4|17735.8|17734.3|17736.8|17735.3|17735.8|17734.3|106
1608228600000|2020-12-17 18:10:00|17734.8|17733.3|17734.8|17733.3|17734.8|17733.3|17734.8|17733.3|110
1608228900000|2020-12-17 18:15:00|17733.8|17732.3|17734.8|17733.3|17735.9|17734.3|17733.8|17732.3|274
1608229200000|2020-12-17 18:20:00|17735.8|17734.2|17733.8|17732.3|17736.3|17734.3|17733.8|17732.3|459
1608229500000|2020-12-17 18:25:00|17732.8|17731.3|17732.8|17731.3|17733.8|17732.3|17731.8|17730.3|226
1608229800000|2020-12-17 18:30:00|17732.7|17730.2|17732.8|17731.3|17732.8|17731.3|17731.8|17730.2|193
1608230100000|2020-12-17 18:35:00|17733.8|17732.3|17734.7|17732.2|17734.8|17733.3|17733.8|17732.2|113
1608230400000|2020-12-17 18:40:00|17733.8|17732.3|17734.7|17733.2|17734.7|17733.2|17733.7|17732.2|88
1608230700000|2020-12-17 18:45:00|17733.7|17732.2|17734.7|17732.2|17734.8|17733.2|17733.7|17732.2|275
1608231000000|2020-12-17 18:50:00|17733.7|17733.2|17732.7|17731.2|17733.7|17733.2|17731.7|17730.2|177
1608231300000|2020-12-17 18:55:00|17731.7|17730.2|17732.7|17730.2|17732.7|17731.2|17731.7|17730.2|90
1608231600000|2020-12-17 19:00:00|17732.6|17731.2|17731.7|17730.2|17732.6|17731.2|17730.7|17729.2|111
1608231900000|2020-12-17 19:05:00|17732.7|17731.2|17731.7|17729.2|17732.7|17731.2|17730.7|17729.2|118
1608232200000|2020-12-17 19:10:00|17731.6|17730.1|17733.7|17732.2|17733.7|17732.2|17730.7|17729.2|93
1608232500000|2020-12-17 19:15:00|17732.8|17731.3|17733.7|17732.2|17733.7|17732.2|17732.7|17731.1|234
1608232800000|2020-12-17 19:20:00|17734.5|17733|17734.6|17733.1|17736.5|17735|17734.5|17733|124
1608233100000|2020-12-17 19:25:00|17735.6|17734.1|17734.6|17733.1|17736.6|17734.2|17734.6|17732.6|260
1608233400000|2020-12-17 19:30:00|17735.6|17733.2|17734.6|17733.1|17735.6|17733.2|17734.6|17732.1|151
1608233700000|2020-12-17 19:35:00|17733.6|17732.1|17735.6|17734.1|17735.6|17734.1|17733.6|17732.1|200
1608234000000|2020-12-17 19:40:00|17734.6|17733.1|17735.6|17734.1|17735.7|17734.1|17733.6|17732.1|169
1608234300000|2020-12-17 19:45:00|17734.6|17733.1|17734.6|17733.1|17735.6|17734.1|17734.6|17733|35
1608234600000|2020-12-17 19:50:00|17735.6|17734.1|17736.6|17735.1|17736.6|17735.1|17734.6|17733|476
1608234900000|2020-12-17 19:55:00|17736.5|17734.1|17741.6|17740.1|17741.6|17740.1|17736.5|17734.1|720
1608235200000|2020-12-17 20:00:00|17740.6|17739.1|17738.6|17737.1|17740.6|17740.1|17738.6|17737|309
1608235500000|2020-12-17 20:05:00|17738.5|17737|17738.5|17737|17738.5|17737|17738.5|17737|5
1608235800000|2020-12-17 20:10:00|17737.5|17736|17737.5|17735|17738.6|17737|17736.5|17735|151
1608236100000|2020-12-17 20:15:00|17737.6|17736|17736.5|17735|17737.6|17736|17736.5|17735|11
1608236400000|2020-12-17 20:20:00|17737.5|17736|17736.5|17735|17737.5|17736|17736.5|17735|75
1608236700000|2020-12-17 20:25:00|17737.5|17736|17738.5|17737|17738.6|17737|17737.5|17735|108
1608237000000|2020-12-17 20:30:00|17737.5|17736|17737.5|17736|17737.5|17736|17737.5|17736|21
1608237300000|2020-12-17 20:35:00|17736.5|17735|17736.5|17734|17737.5|17736|17735.5|17734|220
1608237600000|2020-12-17 20:40:00|17735.5|17735|17735.5|17734|17736.5|17735|17735.5|17734|322
1608237900000|2020-12-17 20:45:00|17736.5|17735|17736.5|17735|17736.5|17735|17735.5|17734|467
1608238200000|2020-12-17 20:50:00|17737.5|17736|17738.4|17736.9|17738.5|17737|17736.5|17735|88
1608238500000|2020-12-17 20:55:00|17739.4|17737.9|17740.4|17738.9|17740.5|17738.9|17738.4|17736.4|369
1608275100000|2020-12-18 07:05:00|17746.1|17744.6|17743.1|17741.6|17747.1|17745.6|17743.1|17741.6|465
1608275400000|2020-12-18 07:10:00|17743|17740.6|17742.1|17740.6|17743.1|17741.6|17742.1|17740.6|461
1608275700000|2020-12-18 07:15:00|17742.2|17740.7|17740|17738.5|17743.1|17741.6|17739|17737.5|394
1608276000000|2020-12-18 07:20:00|17739|17737.5|17740|17738.5|17740|17738.5|17739|17737.5|159
1608276300000|2020-12-18 07:25:00|17741|17739.5|17737|17735.5|17744|17742.5|17736.9|17734.5|1064
1608276600000|2020-12-18 07:30:00|17736|17734.5|17738|17736.5|17738|17736.5|17736|17734|328
1608276900000|2020-12-18 07:35:00|17737|17735.5|17737|17735.5|17739|17737.5|17737|17735.5|884
1608277200000|2020-12-18 07:40:00|17736.9|17735.4|17734|17732.5|17736.9|17735.4|17733|17731.5|1207
1608277500000|2020-12-18 07:45:00|17733.9|17732.4|17734|17732.5|17735|17733.5|17733|17731.4|1203
1608277800000|2020-12-18 07:50:00|17735|17733.5|17734|17732.5|17737|17735.5|17734|17732.5|1576
1608278100000|2020-12-18 07:55:00|17735|17733.5|17733|17731.5|17735|17733.5|17733|17731.5|489
1608278400000|2020-12-18 08:00:00|17735|17733.5|17735.9|17733.4|17742|17740.5|17733.9|17732.4|2700
1608278700000|2020-12-18 08:05:00|17734.9|17734.4|17735.9|17734.4|17736.9|17735.4|17733.9|17732.4|1585
1608279000000|2020-12-18 08:10:00|17734.9|17733.4|17729.9|17728.4|17734.9|17733.4|17729.9|17728.4|1442
1608279300000|2020-12-18 08:15:00|17728.9|17727.4|17721.9|17720.4|17730.9|17729.4|17719.9|17718.4|3491
1608279600000|2020-12-18 08:20:00|17720.9|17719.4|17722.9|17721.4|17724.9|17723.4|17719.9|17718.4|4018
1608279900000|2020-12-18 08:25:00|17721.9|17720.4|17714.9|17713.4|17721.9|17720.4|17713.9|17712.4|2773
1608280200000|2020-12-18 08:30:00|17713.9|17712.4|17711.9|17710.4|17715.9|17714.4|17711.9|17710.4|2227
1608280500000|2020-12-18 08:35:00|17712.9|17711.4|17714.9|17713.4|17714.9|17713.4|17709.9|17708.4|2341
1608280800000|2020-12-18 08:40:00|17713.9|17712.4|17709.9|17708.4|17715.9|17714.4|17709.9|17708.4|1439
1608281100000|2020-12-18 08:45:00|17710.9|17709.4|17710.8|17709.3|17710.9|17709.4|17709|17707.5|1119
1608281400000|2020-12-18 08:50:00|17711.8|17710.3|17714.8|17713.3|17714.8|17713.3|17709.9|17708.4|1830
1608281700000|2020-12-18 08:55:00|17713.8|17712.3|17713.8|17712.3|17713.9|17712.3|17710.8|17709.3|1631
1608282000000|2020-12-18 09:00:00|17713.7|17712.2|17713.8|17712.3|17715.9|17714.4|17709.9|17708.4|2912
1608282300000|2020-12-18 09:05:00|17714.8|17713.3|17709.9|17708.4|17714.8|17713.3|17708|17706.5|2779
1608282600000|2020-12-18 09:10:00|17708.9|17707.4|17709.8|17708.3|17711.8|17710.3|17708.9|17707.4|1700
1608282900000|2020-12-18 09:15:00|17709.9|17708.4|17709.8|17708.3|17711.8|17710.3|17708.9|17707.4|1544
1608283200000|2020-12-18 09:20:00|17710.8|17709.3|17704.8|17703.3|17710.8|17709.3|17703.8|17702.3|1946
1608283500000|2020-12-18 09:25:00|17705.8|17704.3|17704.8|17703.3|17706.8|17705.3|17702.8|17701.3|2830
1608283800000|2020-12-18 09:30:00|17703.8|17702.3|17703.7|17702.2|17704.8|17703.3|17702.7|17701.2|1917
1608284100000|2020-12-18 09:35:00|17702.7|17701.2|17704.7|17703.2|17705.7|17704.2|17702.7|17701.2|4194
1608284400000|2020-12-18 09:40:00|17703.7|17702.2|17701.7|17700.2|17704.7|17703.2|17700.7|17699.2|2572
1608284700000|2020-12-18 09:45:00|17700.7|17699.2|17702.7|17701.2|17702.7|17701.2|17699.7|17698.2|2144
1608285000000|2020-12-18 09:50:00|17701.7|17700.2|17706.7|17705.2|17707.7|17706.2|17701.7|17700.2|2901
1608285300000|2020-12-18 09:55:00|17705.7|17704.2|17706.7|17705.2|17707.7|17706.2|17705.7|17704.2|2467
1608285600000|2020-12-18 10:00:00|17707.7|17706.2|17703.7|17702.2|17707.7|17706.2|17701.7|17700.2|1839
1608285900000|2020-12-18 10:05:00|17703.8|17702.3|17708.7|17707.2|17710.7|17709.2|17703.7|17702.2|2706
1608286200000|2020-12-18 10:10:00|17707.7|17706.2|17703.7|17702.2|17708.7|17707.2|17703.7|17702.2|1831
1608286500000|2020-12-18 10:15:00|17704.7|17703.2|17701.6|17700.1|17704.7|17703.2|17701.6|17700.1|1474
1608286800000|2020-12-18 10:20:00|17700.6|17699.1|17701.6|17700.1|17702.6|17701.1|17699.6|17698.1|1298
1608287100000|2020-12-18 10:25:00|17700.6|17699.1|17697.6|17696.1|17700.6|17699.1|17697.6|17696.1|2172
1608287400000|2020-12-18 10:30:00|17696.6|17695.1|17700.6|17699.1|17700.6|17699.1|17695.6|17694.1|2610
1608287700000|2020-12-18 10:35:00|17699.6|17698.1|17701.6|17700.1|17701.6|17700.1|17698.6|17697.1|2423
1608288000000|2020-12-18 10:40:00|17702.6|17701.1|17702.6|17701.1|17703.6|17702.1|17701.6|17700.1|2270
1608288300000|2020-12-18 10:45:00|17702.5|17701|17703.6|17702.1|17703.6|17702.1|17701.6|17700.1|1802
1608288600000|2020-12-18 10:50:00|17702.6|17701.1|17704.6|17703.1|17705.6|17704.1|17702.6|17701.1|2016
1608288900000|2020-12-18 10:55:00|17704.7|17703.2|17705.6|17704.1|17706.6|17705.1|17704.6|17703.1|1383
1608289200000|2020-12-18 11:00:00|17704.6|17703.1|17711.5|17710|17711.5|17710|17704.6|17703.1|2439
1608289500000|2020-12-18 11:05:00|17710.5|17709|17709.5|17708|17712.5|17711|17708.5|17707|2472
1608289800000|2020-12-18 11:10:00|17710.5|17709|17712.5|17711|17712.5|17711|17710.5|17709|1269
1608290100000|2020-12-18 11:15:00|17712.4|17710.9|17713.5|17712|17715.5|17714|17712.4|17710.9|2767
1608290400000|2020-12-18 11:20:00|17712.5|17711|17714.5|17713|17715.5|17714|17712.5|17711|1292
1608290700000|2020-12-18 11:25:00|17713.5|17712|17713.5|17712|17715.5|17714|17712.6|17711.1|2157
1608291000000|2020-12-18 11:30:00|17714.5|17713|17711.5|17710|17714.5|17713|17709.5|17708|2640
1608291300000|2020-12-18 11:35:00|17712.5|17711|17708.5|17707|17712.5|17711|17707.5|17706|1834
1608291600000|2020-12-18 11:40:00|17709.5|17708|17707.5|17706|17709.5|17708|17706.5|17705|1149
1608291900000|2020-12-18 11:45:00|17707.6|17706.1|17709.4|17707.9|17709.4|17707.9|17706.5|17705|775
1608292200000|2020-12-18 11:50:00|17708.4|17706.9|17708.4|17706.9|17710.3|17708.8|17708.4|17706.9|587
1608292500000|2020-12-18 11:55:00|17709.4|17707.9|17714.4|17712.9|17714.4|17712.9|17709.4|17707.9|612
1608292800000|2020-12-18 12:00:00|17713.4|17711.9|17716.4|17714.9|17716.4|17714.9|17713.4|17711.9|1676
1608293100000|2020-12-18 12:05:00|17715.4|17713.9|17718.4|17716.9|17718.4|17716.9|17714.4|17712.9|1456
1608293400000|2020-12-18 12:10:00|17719.3|17717.8|17722.4|17720.9|17723.4|17721.9|17718.4|17716.9|1426
1608293700000|2020-12-18 12:15:00|17722.5|17721|17721.4|17719.9|17723.4|17721.9|17721.4|17719.9|1180
1608294000000|2020-12-18 12:20:00|17720.4|17718.9|17719.4|17717.9|17721.4|17719.9|17717.4|17715.9|2825
1608294300000|2020-12-18 12:25:00|17718.4|17716.9|17719.4|17717.9|17720.4|17718.9|17718.4|17716.9|769
1608294600000|2020-12-18 12:30:00|17720.2|17718.7|17717.3|17715.8|17720.4|17718.9|17715.3|17713.8|1962
1608294900000|2020-12-18 12:35:00|17716.3|17714.8|17719.3|17717.8|17719.3|17717.8|17716.3|17714.8|862
1608295200000|2020-12-18 12:40:00|17718.3|17716.8|17717.3|17715.8|17719.3|17717.8|17714.3|17712.8|1987
1608295500000|2020-12-18 12:45:00|17716.3|17714.8|17717.3|17715.8|17718.3|17716.8|17715.3|17713.8|1015
1608295800000|2020-12-18 12:50:00|17718.3|17716.8|17721.3|17719.8|17724.3|17722.8|17718.3|17716.7|2617
1608296100000|2020-12-18 12:55:00|17722.3|17720.8|17722.3|17720.8|17723.3|17721.8|17720.3|17718.8|1208
1608296400000|2020-12-18 13:00:00|17723.3|17721.8|17720.3|17718.8|17723.3|17721.8|17719.3|17717.8|1223
1608296700000|2020-12-18 13:05:00|17721.3|17719.8|17724.3|17722.8|17725.3|17723.8|17720.3|17718.8|2626
1608297000000|2020-12-18 13:10:00|17725.3|17723.8|17721.3|17719.8|17725.3|17723.8|17721.3|17719.8|2040
1608297300000|2020-12-18 13:15:00|17722.3|17720.8|17724.2|17722.7|17725.2|17723.7|17722.2|17720.7|544
1608297600000|2020-12-18 13:20:00|17725.2|17723.7|17733.2|17731.7|17734.2|17732.7|17725.2|17723.7|3492
1608297900000|2020-12-18 13:25:00|17734.2|17732.7|17732.2|17730.7|17734.2|17732.7|17732.2|17730.7|2969
1608298200000|2020-12-18 13:30:00|17733.2|17731.7|17733.2|17731.7|17734.2|17732.7|17731.2|17729.7|2031
1608298500000|2020-12-18 13:35:00|17732.2|17730.7|17730.2|17728.7|17733.2|17731.7|17730.2|17728.7|1550
1608298800000|2020-12-18 13:40:00|17729.2|17727.7|17736.2|17734.7|17736.2|17734.7|17729.2|17727.7|3431
1608299100000|2020-12-18 13:45:00|17736.1|17734.6|17736.2|17734.7|17736.2|17734.7|17734.2|17732.7|706
1608299400000|2020-12-18 13:50:00|17737.2|17735.7|17738.2|17736.7|17740.2|17738.7|17737.2|17735.7|4557
1608299700000|2020-12-18 13:55:00|17739.2|17737.6|17742.2|17740.7|17743.2|17741.7|17738.2|17736.7|3564
1608300000000|2020-12-18 14:00:00|17741.2|17739.7|17739.1|17737.6|17742.2|17740.7|17739.1|17737.6|1724
1608300300000|2020-12-18 14:05:00|17739|17737.5|17739.1|17737.6|17741.1|17739.6|17738.1|17736.6|2835
1608300600000|2020-12-18 14:10:00|17740.1|17738.6|17743.1|17741.6|17744.1|17742.6|17740.1|17738.6|1924
1608300900000|2020-12-18 14:15:00|17742.1|17740.6|17742.1|17740.6|17745.1|17743.6|17742.1|17740.6|1822
1608301200000|2020-12-18 14:20:00|17741.1|17739.6|17740.1|17738.6|17743.1|17741.6|17740.1|17738.6|1335
1608301500000|2020-12-18 14:25:00|17739.1|17737.6|17740.1|17738.6|17742.1|17740.6|17738.1|17736.6|1414
1608301800000|2020-12-18 14:30:00|17741.1|17739.6|17741.1|17739.6|17744.1|17742.6|17741.1|17739.6|2062
1608302100000|2020-12-18 14:35:00|17742.1|17740.6|17738.1|17736.6|17742.1|17740.6|17737.1|17735.6|2039
1608302400000|2020-12-18 14:40:00|17737.1|17735.6|17738.1|17736.6|17739.1|17737.6|17735.1|17733.6|1571
1608302700000|2020-12-18 14:45:00|17737.1|17735.6|17738|17736.5|17742|17740.5|17736|17734.5|1832
1608303000000|2020-12-18 14:50:00|17737|17735.5|17741|17739.5|17742|17740.5|17737|17735.5|2249
1608303300000|2020-12-18 14:55:00|17742|17740.5|17741|17739.5|17743|17741.5|17740|17738.5|1916
1608303600000|2020-12-18 15:00:00|17740|17738.5|17740|17738.5|17741|17739.5|17737|17734.5|2382
1608303900000|2020-12-18 15:05:00|17741|17739.5|17737|17735.5|17741|17739.5|17736|17734.5|2442
1608304200000|2020-12-18 15:10:00|17736|17734.5|17734|17732.5|17738|17736.5|17733|17731.5|2584
1608304500000|2020-12-18 15:15:00|17734.9|17733.4|17735|17733.5|17737|17735.5|17734|17732.5|1888
1608304800000|2020-12-18 15:20:00|17734|17732.5|17731|17729.5|17736|17734.5|17731|17729.5|3861
1608305100000|2020-12-18 15:25:00|17732|17730.5|17734|17732.5|17735|17733.5|17732|17730.5|1673
1608305400000|2020-12-18 15:30:00|17735|17733.5|17728.9|17727.4|17735|17733.5|17727.9|17726.4|1701
1608305700000|2020-12-18 15:35:00|17729.9|17728.4|17729.9|17728.4|17732.9|17731.4|17728.9|17727.4|2037
1608306000000|2020-12-18 15:40:00|17729|17727.5|17729.9|17728.4|17730.9|17729.4|17727.9|17726.4|775
1608306300000|2020-12-18 15:45:00|17728.9|17727.4|17733.9|17732.4|17734.9|17733.4|17728.9|17727.4|1245
1608306600000|2020-12-18 15:50:00|17733|17731.5|17732.9|17731.4|17733.9|17732.4|17730.9|17729.4|1481
1608306900000|2020-12-18 15:55:00|17731.9|17730.4|17729.9|17728.4|17732.9|17731.4|17728.9|17727.4|1307
1608307200000|2020-12-18 16:00:00|17730.9|17729.4|17730.9|17729.4|17731.9|17730.4|17729.9|17728.3|637
1608307500000|2020-12-18 16:05:00|17729.9|17728.4|17729.9|17728.4|17731.9|17730.4|17729.9|17728.3|1198
1608307800000|2020-12-18 16:10:00|17730.7|17729.2|17731.9|17730.4|17733.7|17732.2|17729.9|17728.4|2090
1608308100000|2020-12-18 16:15:00|17731.8|17730.3|17730.8|17729.3|17733.8|17732.3|17730.8|17729.3|2136
1608308400000|2020-12-18 16:20:00|17729.8|17728.3|17729.8|17728.3|17730.8|17729.3|17728.8|17727.3|1313
1608308700000|2020-12-18 16:25:00|17729.7|17728.2|17729.8|17728.3|17730.8|17729.3|17728.8|17727.3|1286
1608309000000|2020-12-18 16:30:00|17730.8|17729.3|17728.8|17727.3|17730.9|17729.3|17728.8|17727.3|1226
1608309300000|2020-12-18 16:35:00|17729.8|17728.3|17728.8|17727.3|17729.8|17728.3|17728.8|17727.2|1043
1608309600000|2020-12-18 16:40:00|17729.8|17728.3|17728.8|17727.3|17729.8|17728.3|17728.8|17727.2|1350
1608309900000|2020-12-18 16:45:00|17729.8|17728.3|17727.8|17726.3|17729.8|17728.3|17727.8|17726.3|714
1608310200000|2020-12-18 16:50:00|17728.8|17727.3|17728.8|17727.3|17729.8|17728.3|17728.8|17727.3|722
1608310500000|2020-12-18 16:55:00|17727.8|17726.3|17730.8|17729.3|17730.8|17729.3|17727.8|17726.3|734
1608310800000|2020-12-18 17:00:00|17730.7|17729.2|17730.7|17729.2|17730.7|17729.2|17730.7|17729.2|576
1608311100000|2020-12-18 17:05:00|17731.7|17730.2|17732.7|17731.2|17732.7|17731.2|17729.7|17728.2|712
1608311400000|2020-12-18 17:10:00|||||||||104
1608311700000|2020-12-18 17:15:00|17731.7|17730.2|17733.7|17732.2|17733.7|17732.2|17730.8|17729.3|574
1608312000000|2020-12-18 17:20:00|17732.7|17731.2|17734.7|17733.2|17734.7|17733.2|17732.7|17731.2|487
1608312300000|2020-12-18 17:25:00|17734.6|17733.1|17733.7|17732.2|17734.8|17733.2|17733.7|17732.2|98
1608312600000|2020-12-18 17:30:00|17732.7|17731.2|17731.7|17730.2|17733.7|17732.2|17731.7|17730.2|219
1608312900000|2020-12-18 17:35:00|17732.7|17731.2|17731.7|17730.2|17732.7|17731.2|17731.7|17730.2|427
1608313200000|2020-12-18 17:40:00|17730.7|17729.2|17731.6|17730.1|17732.7|17731.2|17730.7|17729.1|176
1608313500000|2020-12-18 17:45:00|17732.6|17731.1|17732.6|17731.1|17733.7|17732.1|17731.6|17730.1|304
1608313800000|2020-12-18 17:50:00|17733.6|17732.1|17736.6|17735.1|17737.7|17736.1|17732.6|17731.1|491
1608314100000|2020-12-18 17:55:00|17736.5|17735|17733.6|17732.1|17736.5|17735|17733.6|17732.1|1077
1608314400000|2020-12-18 18:00:00|17734.6|17733.1|17734.6|17733.1|17734.7|17733.1|17733.6|17732.1|396
1608314700000|2020-12-18 18:05:00|17733.6|17732.1|17733.6|17732.1|17734.7|17733.1|17733.6|17732.1|234
1608315000000|2020-12-18 18:10:00|17734.6|17733.1|17733.6|17731.1|17734.6|17733.1|17732.6|17731.1|560
1608315300000|2020-12-18 18:15:00|17733.5|17732|17733.6|17732.1|17734.6|17732.1|17732.6|17731.1|55
1608315600000|2020-12-18 18:20:00|17734.6|17733.1|17734.6|17733.1|17734.6|17733.1|17734.6|17733.1|217
1608315900000|2020-12-18 18:25:00|17733.6|17732.1|17733.5|17732|17734.6|17733.1|17732.6|17731|199
1608316200000|2020-12-18 18:30:00|17734.5|17733|17733.5|17732|17734.5|17733|17733.5|17732|189
1608316500000|2020-12-18 18:35:00|17734.5|17732.1|17733.5|17732|17734.6|17733|17733.5|17732|94
1608316800000|2020-12-18 18:40:00|17732.5|17731|17733.5|17732|17733.5|17732|17732.5|17731|61
1608317100000|2020-12-18 18:45:00|||||||||22
1608317400000|2020-12-18 18:50:00|||||||||21
1608317700000|2020-12-18 18:55:00|17733.4|17731|17733.5|17732|17733.5|17732|17733.4|17731|95
1608318000000|2020-12-18 19:00:00|17734.5|17733|17734.5|17732|17734.5|17733|17733.5|17732|74
1608318300000|2020-12-18 19:05:00|17733.5|17733|17733.5|17732|17734.5|17733|17732.5|17730.9|99
1608318600000|2020-12-18 19:10:00|17733.4|17731|17733.4|17730.9|17733.4|17732|17732.4|17730.9|27
1608318900000|2020-12-18 19:15:00|17732.5|17731.9|17732.4|17730.9|17733.4|17731.9|17732.4|17730.9|78
1608319200000|2020-12-18 19:20:00|17731.4|17729.9|17731.4|17729.9|17731.4|17729.9|17731.4|17729.9|71
1608319500000|2020-12-18 19:25:00|17730.4|17728.9|17731.4|17729.9|17731.4|17729.9|17730.4|17728.9|187
1608319800000|2020-12-18 19:30:00|17732.3|17730.8|17732.4|17730.9|17732.5|17730.9|17732.3|17729.9|105
1608320100000|2020-12-18 19:35:00|17733.4|17731.9|17732.4|17730.9|17733.4|17731.9|17732.4|17730.9|95
1608320400000|2020-12-18 19:40:00|17732.3|17729.9|17732.4|17729.9|17732.4|17730.9|17731.3|17728.8|82
1608320700000|2020-12-18 19:45:00|17731.4|17728.9|17729.4|17727.9|17731.4|17729.9|17729.4|17727.9|132
1608321000000|2020-12-18 19:50:00|17730.4|17728.9|17730.4|17728.9|17730.4|17728.9|17730.4|17728.9|152
1608321300000|2020-12-18 19:55:00|17729.4|17727.9|17731.3|17729.8|17731.3|17729.8|17729.3|17727.8|492
1608321600000|2020-12-18 20:00:00|17732.3|17728.8|17731.3|17729.8|17732.8|17730.8|17731.3|17728.8|229
1608321900000|2020-12-18 20:05:00|17732.3|17730.8|17731.3|17729.8|17732.3|17730.8|17731.3|17729.8|123
1608322200000|2020-12-18 20:10:00|17730.3|17728.8|17730.3|17728.8|17730.3|17728.8|17730.3|17728.8|60
1608322500000|2020-12-18 20:15:00|17730.4|17728.9|17731.3|17729.8|17732.3|17730.8|17730.3|17728.8|264
1608322800000|2020-12-18 20:20:00|17731.4|17729.9|17732.3|17730.8|17732.4|17730.8|17731.3|17729.7|68
1608323100000|2020-12-18 20:25:00|17731.3|17729.8|17731.3|17729.8|17731.3|17729.8|17731.2|17728.8|172
1608323400000|2020-12-18 20:30:00|17731.4|17729.9|17731.3|17729.8|17732.3|17730.8|17731.3|17729.8|141
1608323700000|2020-12-18 20:35:00|17732.3|17730.8|17731.3|17729.8|17732.3|17730.8|17731.3|17729.8|157
1608324000000|2020-12-18 20:40:00|17732.3|17730.8|17730.2|17728.7|17732.3|17730.8|17730.2|17728.7|281
1608324300000|2020-12-18 20:45:00|17729.2|17727.7|17729.2|17727.7|17729.2|17727.7|17729.2|17727.7|48
1608324600000|2020-12-18 20:50:00|17730.3|17727.8|17734.2|17731.7|17736.2|17734.7|17729.2|17727.7|920
1608324900000|2020-12-18 20:55:00|17733.2|17730.7|17734.2|17732.7|17735.2|17733.7|17732.2|17730.7|659
1608534300000|2020-12-21 07:05:00|17769.4|17766.9|17767.4|17765.9|17770.5|17768.9|17766.4|17764.9|1218
1608534600000|2020-12-21 07:10:00|17767.6|17766.1|17769.4|17767.9|17769.4|17767.9|17765.4|17763.9|1348
1608534900000|2020-12-21 07:15:00|17768.4|17766.9|17772.4|17770.9|17772.4|17770.9|17766.4|17764.9|1462
1608535200000|2020-12-21 07:20:00|17773.2|17771.7|17779.4|17777.9|17779.4|17777.9|17773.2|17771.7|2198
1608535500000|2020-12-21 07:25:00|17778.4|17776.9|17780.4|17778.9|17784.4|17782.9|17778.4|17776.9|2487
1608535800000|2020-12-21 07:30:00|17779.5|17778|17782.3|17780.8|17782.4|17780.9|17779.4|17777.9|1735
1608536100000|2020-12-21 07:35:00|17784.3|17782.8|17784.3|17782.8|17786.3|17784.8|17783.3|17781.8|1616
1608536400000|2020-12-21 07:40:00|17784.5|17783|17787.3|17785.8|17788.4|17786.8|17784.3|17782.8|2588
1608536700000|2020-12-21 07:45:00|17788.3|17786.8|17791.3|17789.8|17792.5|17791|17788.3|17786.8|1433
1608537000000|2020-12-21 07:50:00|17792.3|17790.8|17797.3|17795.8|17800.3|17798.8|17790.3|17788.8|2867
1608537300000|2020-12-21 07:55:00|17796.3|17794.8|17797.3|17795.8|17800.3|17798.8|17795.3|17793.7|3196
1608537600000|2020-12-21 08:00:00|17798.3|17796.8|17789.3|17786.8|17800.3|17798.8|17788.3|17786.8|6796
1608537900000|2020-12-21 08:05:00|17788.3|17787.8|17788.3|17786.8|17793.3|17791.8|17788.3|17786.8|2862
1608538200000|2020-12-21 08:10:00|17789.3|17787.8|17788.3|17786.8|17790.3|17788.8|17783.3|17781.8|2544
1608538500000|2020-12-21 08:15:00|17789.3|17787.8|17791.2|17789.7|17796.3|17794.8|17789.3|17787.8|2492
1608538800000|2020-12-21 08:20:00|17792.1|17790.6|17784.2|17782.7|17794.2|17792.7|17784.2|17782.7|2562
1608539100000|2020-12-21 08:25:00|17785.2|17783.7|17784.2|17782.7|17785.2|17783.7|17781.2|17779.7|2131
1608539400000|2020-12-21 08:30:00|17785.1|17783.6|17788.2|17786.7|17790.2|17788.7|17784.2|17782.7|2286
1608539700000|2020-12-21 08:35:00|17789.2|17787.7|17786.2|17784.7|17790.2|17788.7|17783.2|17781.7|2630
1608540000000|2020-12-21 08:40:00|17785.2|17783.7|17789.2|17787.7|17790.2|17788.7|17785.2|17783.7|2179
1608540300000|2020-12-21 08:45:00|17788.2|17786.7|17788.2|17786.7|17790.2|17788.7|17786.2|17784.7|1395
1608540600000|2020-12-21 08:50:00|17788.3|17786.8|17779.2|17777.7|17789.2|17787.7|17777.2|17775.7|3599
1608540900000|2020-12-21 08:55:00|17780.2|17778.7|17779.2|17777.7|17782.2|17780.7|17776.2|17774.7|3403
1608541200000|2020-12-21 09:00:00|17778.3|17776.8|17778.1|17776.6|17780.2|17778.7|17777.1|17775.6|2830
1608541500000|2020-12-21 09:05:00|17779.1|17777.6|17777.1|17775.6|17779.1|17777.6|17775.1|17773.6|3209
1608541800000|2020-12-21 09:10:00|17778.1|17776.6|17777.1|17775.6|17779.1|17777.6|17776.1|17774.6|1439
1608542100000|2020-12-21 09:15:00|17778.1|17776.6|17772.1|17770.6|17778.1|17776.6|17772.1|17770.6|2227
1608542400000|2020-12-21 09:20:00|17772|17770.5|17771.1|17769.6|17772.1|17770.6|17769.1|17767.6|3069
1608542700000|2020-12-21 09:25:00|17770.1|17768.6|17772.1|17770.6|17772.1|17770.6|17770.1|17768.6|1729
1608543000000|2020-12-21 09:30:00|17771.1|17769.6|17771.1|17769.6|17775.1|17773.6|17771.1|17769.6|1796
1608543300000|2020-12-21 09:35:00|17772.1|17770.6|17775.1|17773.6|17776.1|17774.6|17770.1|17768.6|1102
1608543600000|2020-12-21 09:40:00|17776.1|17774.6|17780.1|17778.6|17780.1|17778.6|17774.1|17772.6|2669
1608543900000|2020-12-21 09:45:00|17781.1|17779.6|17782|17780.5|17783.1|17781.6|17781|17779.5|2718
1608544200000|2020-12-21 09:50:00|17781|17779.5|17781|17779.5|17783|17781.5|17780|17778.5|2164
1608544500000|2020-12-21 09:55:00|17782|17780.5|17784|17782.5|17785|17783.5|17781|17779.5|1152
1608544800000|2020-12-21 10:00:00|17783|17781.5|17784|17782.5|17786|17784.5|17783|17781.5|2868
1608545100000|2020-12-21 10:05:00|17785|17782.6|17787|17785.5|17788|17786.5|17784|17782.5|2155
1608545400000|2020-12-21 10:10:00|17786|17784.5|17782|17780.5|17787.1|17785.5|17782|17780.5|2009
1608545700000|2020-12-21 10:15:00|17783|17781.5|17786|17784.5|17787|17785.5|17781|17779.5|2668
1608546000000|2020-12-21 10:20:00|17787|17785.5|17788|17786.5|17788|17786.5|17783|17781.5|2133
1608546300000|2020-12-21 10:25:00|17789|17787.5|17792|17790.5|17792|17790.5|17788|17786.5|3262
1608546600000|2020-12-21 10:30:00|17793|17791.5|17791.9|17790.4|17796|17794.5|17791.9|17790.4|2886
1608546900000|2020-12-21 10:35:00|17792.9|17791.4|17787.9|17786.4|17792.9|17791.4|17786.9|17785.4|3004
1608547200000|2020-12-21 10:40:00|17788.9|17787.4|17783.9|17782.4|17789.9|17788.4|17783|17781.4|1615
1608547500000|2020-12-21 10:45:00|17784.9|17783.4|17785.9|17784.4|17787.9|17786.4|17783.9|17782.4|1415
1608547800000|2020-12-21 10:50:00|17784.9|17783.4|17785.9|17784.4|17791.9|17790.4|17783.9|17782.4|3052
1608548100000|2020-12-21 10:55:00|17784.9|17783.4|17782.9|17781.4|17787.9|17786.4|17781.9|17780.4|1969
1608548400000|2020-12-21 11:00:00|17783.9|17782.4|17784.9|17783.4|17785.9|17784.4|17782.9|17781.4|1642
1608548700000|2020-12-21 11:05:00|17783.9|17782.4|17782.9|17781.4|17785.9|17784.4|17782.9|17781.4|1485
1608549000000|2020-12-21 11:10:00|17783.7|17782.2|17777.9|17776.4|17783.9|17782.4|17777.9|17776.4|3413
1608549300000|2020-12-21 11:15:00|17778.9|17777.4|17779.8|17778.3|17780.8|17779.3|17775.9|17774.4|2363
1608549600000|2020-12-21 11:20:00|17779|17777.5|17778.8|17777.3|17781.8|17780.3|17777.8|17776.3|2178
1608549900000|2020-12-21 11:25:00|17777.8|17776.3|17774.8|17773.3|17777.8|17776.3|17774.8|17773.3|1745
1608550200000|2020-12-21 11:30:00|17773.8|17772.3|17772.8|17771.3|17776.8|17775.3|17772.8|17771.3|1934
1608550500000|2020-12-21 11:35:00|17771.8|17770.3|17770.8|17769.3|17772.9|17771.3|17767.8|17766.3|3288
1608550800000|2020-12-21 11:40:00|17769.8|17768.3|17768.8|17767.3|17771.8|17770.3|17767.8|17766.3|2065
1608551100000|2020-12-21 11:45:00|17769.7|17767.2|17770.8|17769.3|17771.8|17770.3|17768.8|17767.2|5534
1608551400000|2020-12-21 11:50:00|17771.8|17770.3|17773.8|17772.3|17774.7|17772.3|17771.8|17770.3|974
1608551700000|2020-12-21 11:55:00|17772.8|17771.3|17773.8|17772.3|17774.8|17773.3|17771.8|17770.3|1178
1608552000000|2020-12-21 12:00:00|17772.8|17771.3|17772.7|17771.2|17775.8|17774.3|17771.8|17770.3|1547
1608552300000|2020-12-21 12:05:00|17771.7|17770.2|17773.7|17772.2|17775.7|17774.2|17771.7|17770.2|1626
1608552600000|2020-12-21 12:10:00|17772.7|17771.2|17774.7|17773.2|17774.7|17773.2|17771.7|17770.1|2009
1608552900000|2020-12-21 12:15:00|17773.7|17772.2|17775.7|17774.2|17776.7|17775.2|17771.7|17770.2|1878
1608553200000|2020-12-21 12:20:00|17774.7|17773.2|17778.7|17777.2|17779.6|17778.1|17773.7|17772.2|1449
1608553500000|2020-12-21 12:25:00|17777.7|17776.2|17774.7|17773.2|17779.6|17778.1|17773.7|17772.2|1006
1608553800000|2020-12-21 12:30:00|17775.7|17774.2|17776.7|17775.2|17777.7|17776.2|17774.7|17773.2|1220
1608554100000|2020-12-21 12:35:00|17776.5|17775|17776.7|17775.2|17777.7|17776.2|17774.7|17773.2|695
1608554400000|2020-12-21 12:40:00|17775.7|17774.2|17776.7|17775.2|17777.7|17776.2|17774.7|17773.2|364
1608554700000|2020-12-21 12:45:00|17776.5|17775|17773.6|17772.1|17776.7|17775.2|17773.6|17772.1|632
1608555000000|2020-12-21 12:50:00|17772.6|17771.1|17778.6|17777.1|17778.6|17777.1|17771.6|17770.1|1840
1608555300000|2020-12-21 12:55:00|17777.6|17776.1|17779.5|17778|17780.5|17779|17777.6|17776.1|1692
1608555600000|2020-12-21 13:00:00|17778.6|17777.1|17778.6|17777.1|17780.5|17779|17777.6|17776.1|1475
1608555900000|2020-12-21 13:05:00|17778.7|17777.2|17782.6|17781.1|17782.6|17781.1|17778.6|17777|1242
1608556200000|2020-12-21 13:10:00|17781.6|17780.1|17782.6|17781.1|17782.6|17781.1|17779.6|17778.1|1673
1608556500000|2020-12-21 13:15:00|17781.6|17780.1|17779.6|17778.1|17781.6|17780.1|17778.6|17777|1313
1608556800000|2020-12-21 13:20:00|17781.4|17779.9|17781.6|17780.1|17783.6|17782.1|17780.6|17779.1|3151
1608557100000|2020-12-21 13:25:00|17780.7|17779.2|17777.6|17776.1|17781.6|17780.1|17776.6|17774.1|1920
1608557400000|2020-12-21 13:30:00|17776.6|17775.1|17772.7|17771.2|17777.6|17776.1|17772.6|17771.1|1202
1608557700000|2020-12-21 13:35:00|17773.7|17772.2|17772.7|17771.2|17773.7|17772.2|17771.7|17770.2|2018
1608558000000|2020-12-21 13:40:00|17771.8|17770.3|17770.7|17769.2|17774.7|17773.2|17768.7|17767.2|2453
1608558300000|2020-12-21 13:45:00|17771.7|17770.2|17772.7|17771.2|17773.7|17772.2|17770.7|17769.2|1158
1608558600000|2020-12-21 13:50:00|17771.7|17770.2|17770.6|17769.1|17772.7|17771.2|17768.7|17767.2|1824
1608558900000|2020-12-21 13:55:00|17771.6|17770.1|17773.6|17772.1|17774.6|17773.1|17770.6|17769.1|1009
1608559200000|2020-12-21 14:00:00|17772.6|17771.1|17771.6|17770.1|17775.6|17774.1|17770.6|17769.1|2139
1608559500000|2020-12-21 14:05:00|17770.6|17769.1|17768.6|17767.1|17772.6|17771.1|17767.6|17766.1|1678
1608559800000|2020-12-21 14:10:00|17767.6|17766.1|17762.6|17761.1|17768.6|17767.1|17762.6|17761|2881
1608560100000|2020-12-21 14:15:00|17761.8|17760.3|17747.6|17746.1|17761.8|17760.3|17743.6|17742.1|7054
1608560400000|2020-12-21 14:20:00|17748.6|17747.1|17749.6|17748.1|17751.7|17750.1|17746.6|17745.1|4659
1608560700000|2020-12-21 14:25:00|17750.6|17749.1|17746.6|17745.1|17750.6|17749.1|17744.6|17743.1|2819
1608561000000|2020-12-21 14:30:00|17746.7|17745.2|17744.6|17743.1|17747.6|17746.1|17739.6|17738.1|4948
1608561300000|2020-12-21 14:35:00|17744.3|17742.8|17747.5|17746|17748.6|17747.1|17742.6|17741.1|3197
1608561600000|2020-12-21 14:40:00|17746.7|17745.2|17742.5|17741|17748.5|17747|17742.5|17741|3005
1608561900000|2020-12-21 14:45:00|17742.4|17740.9|17740.5|17739|17743.5|17742|17739.5|17738|3587
1608562200000|2020-12-21 14:50:00|17739.5|17738|17739.5|17738|17740.5|17739|17737.5|17736|3524
1608562500000|2020-12-21 14:55:00|17740.5|17739|17738.5|17737|17741.5|17740|17736.5|17735|2637
1608562800000|2020-12-21 15:00:00|17738.6|17737.1|17740.5|17739|17741.5|17740|17736.5|17734.9|2302
1608563100000|2020-12-21 15:05:00|17739.5|17738|17743.5|17742|17744.8|17743.2|17739.5|17738|2868
1608563400000|2020-12-21 15:10:00|17742.5|17741|17744.5|17743|17745.5|17744|17740.5|17739|1970
1608563700000|2020-12-21 15:15:00|17743.6|17742.1|17747.6|17746.1|17750.6|17749.1|17742.5|17741|2471
1608564000000|2020-12-21 15:20:00|17748.5|17747|17744.6|17743.1|17748.6|17747|17742.4|17740.9|2017
1608564300000|2020-12-21 15:25:00|17745.5|17744|17742.4|17740.9|17746.5|17744.9|17742.4|17740.9|2140
1608564600000|2020-12-21 15:30:00|17742.6|17741.1|17738.4|17736.9|17744.6|17743.1|17737.4|17735.9|3445
1608564900000|2020-12-21 15:35:00|17738.6|17737.1|17738.4|17736.9|17741.5|17740|17737.4|17735.9|2261
1608565200000|2020-12-21 15:40:00|17739.4|17737.9|17737.6|17736.1|17739.6|17738.1|17736.7|17735.1|1200
1608565500000|2020-12-21 15:45:00|17738.6|17735.2|17737.6|17736.1|17738.6|17737.1|17736.7|17735.2|1218
1608565800000|2020-12-21 15:50:00|17736.7|17735.2|17740.5|17739|17740.5|17739|17736.7|17735.2|1034
1608566100000|2020-12-21 15:55:00|17739.5|17738|17740.4|17738.9|17740.5|17738.9|17736.4|17734.9|1476
1608566400000|2020-12-21 16:00:00|17741.4|17739.9|17738.5|17737|17742.6|17741.1|17738.5|17737|2200
1608566700000|2020-12-21 16:05:00|17739.4|17737.9|17741.6|17740.1|17741.7|17740.2|17738.5|17737|1109
1608567000000|2020-12-21 16:10:00|17740.7|17739.2|17740.3|17738.8|17743.6|17742.1|17740.3|17738.8|3065
1608567300000|2020-12-21 16:15:00|17739.3|17737.8|17740.3|17738.8|17742.3|17740.8|17738.3|17736.8|2188
1608567600000|2020-12-21 16:20:00|17740.2|17738.7|17737.3|17735.8|17740.3|17738.7|17737.3|17735.8|1443
1608567900000|2020-12-21 16:25:00|17737.5|17736|17739.3|17737.8|17739.3|17737.8|17736.3|17734.8|1537
1608568200000|2020-12-21 16:30:00|17740.3|17738.8|17744.3|17742.8|17744.3|17742.8|17739.3|17737.8|1371
1608568500000|2020-12-21 16:35:00|17745.3|17743.8|17742.3|17740.8|17745.3|17743.8|17741.3|17739.8|1163
1608568800000|2020-12-21 16:40:00|17741.3|17739.8|17740.3|17738.8|17742.3|17740.8|17739.3|17737.8|1743
1608569100000|2020-12-21 16:45:00|17740.1|17738.6|17740.3|17738.8|17740.3|17738.8|17739.3|17737.8|705
1608569400000|2020-12-21 16:50:00|17739.3|17737.8|17738.2|17735.7|17739.3|17737.8|17736.3|17734.8|667
1608569700000|2020-12-21 16:55:00|17737.2|17734.7|17735.2|17733.7|17738.2|17735.7|17735.2|17733.3|1426
1608570000000|2020-12-21 17:00:00|17736.2|17734.7|17735.2|17733.7|17736.2|17734.7|17734.2|17732.7|746
1608570300000|2020-12-21 17:05:00|17736.2|17734.7|17736.2|17733.7|17736.2|17734.7|17735.1|17733.6|290
1608570600000|2020-12-21 17:10:00|17735.2|17733.6|17738.2|17735.7|17738.2|17736.7|17734.2|17732.7|579
1608570900000|2020-12-21 17:15:00|17738.1|17736.6|17738.2|17736.7|17739.2|17737.7|17737.2|17735.7|220
1608571200000|2020-12-21 17:20:00|17737.2|17735.7|17737.2|17735.7|17738.2|17736.7|17737.2|17735.7|306
1608571500000|2020-12-21 17:25:00|17736.2|17734.7|17738.2|17736.7|17738.2|17736.7|17736.2|17734.7|504
1608571800000|2020-12-21 17:30:00|17739.2|17737.7|17735.2|17733.7|17740.2|17737.7|17734.2|17732.7|964
1608572100000|2020-12-21 17:35:00|17734.2|17732.7|17736.1|17734.6|17736.2|17734.7|17734.2|17732.7|373
1608572400000|2020-12-21 17:40:00|17737.1|17735.6|17738.1|17736.6|17738.1|17736.6|17736.1|17734.6|671
1608572700000|2020-12-21 17:45:00|17737.1|17735.6|17737.1|17735.6|17738.1|17736.6|17737.1|17735.5|331
1608573000000|2020-12-21 17:50:00|17736.1|17734.6|17736.1|17734.6|17738.1|17736.6|17735.1|17733.6|698
1608573300000|2020-12-21 17:55:00|17736.3|17734.8|17735.1|17732.6|17737.1|17735.6|17734.1|17732.5|812
1608573600000|2020-12-21 18:00:00|17734.1|17732.7|17735.1|17733.6|17737.1|17735.6|17734.1|17732.5|466
1608573900000|2020-12-21 18:05:00|17735.9|17734.4|17737.1|17735.6|17737.2|17735.6|17734.1|17732.6|293
1608574200000|2020-12-21 18:10:00|17737.2|17734.7|17736.1|17734.6|17737.2|17735.6|17734.1|17732.6|307
1608574500000|2020-12-21 18:15:00|17737.1|17735.6|17735.1|17733.6|17737.1|17735.6|17735.1|17733.5|154
1608574800000|2020-12-21 18:20:00|17734.2|17732.7|17733|17731.5|17735.1|17733.6|17733|17731.5|120
1608575100000|2020-12-21 18:25:00|17732|17730.5|17734|17732.5|17734.1|17732.5|17732|17730.5|335
1608575400000|2020-12-21 18:30:00|17735|17733.5|17735|17733.5|17735|17733.5|17733|17731.5|103
1608575700000|2020-12-21 18:35:00|17734|17732.5|17736|17734.5|17737|17735.5|17734|17732.5|163
1608576000000|2020-12-21 18:40:00|17735|17733.5|17734|17732.5|17735.1|17733.5|17734|17732.5|121
1608576300000|2020-12-21 18:45:00|17734.1|17732.6|17734|17732.5|17735.1|17733.5|17734|17732.4|57
1608576600000|2020-12-21 18:50:00|17733.9|17731.5|17734|17732.5|17734.1|17732.5|17733|17731.4|73
1608576900000|2020-12-21 18:55:00|17735|17733.5|17735|17733.5|17735|17733.5|17733.9|17732.4|306
1608577200000|2020-12-21 19:00:00|17734|17732.5|17735|17733.5|17735|17733.5|17734|17731.5|111
1608577500000|2020-12-21 19:05:00|17734.8|17733.3|17730.9|17729.4|17735.9|17734.4|17729.9|17728.4|800
1608577800000|2020-12-21 19:10:00|17729.9|17728.4|17731.9|17730.4|17733.4|17731.4|17729.9|17728.4|347
1608578100000|2020-12-21 19:15:00|17730.9|17729.4|17730.9|17729.4|17731|17730.4|17729.9|17728.4|522
1608578400000|2020-12-21 19:20:00|17731.9|17730.4|17723.9|17722.4|17731.9|17730.4|17722.9|17721.4|1259
1608578700000|2020-12-21 19:25:00|17724.9|17723.4|17725.9|17724.4|17725.9|17724.4|17723.9|17722.3|496
1608579000000|2020-12-21 19:30:00|17725.7|17724.2|17719.9|17718.4|17725.7|17724.2|17718.9|17717.4|864
1608579300000|2020-12-21 19:35:00|17720.9|17719.4|17718.9|17717.4|17720.9|17719.4|17717.9|17716.3|516
1608579600000|2020-12-21 19:40:00|17719.9|17718.3|17723|17721.5|17724|17722.4|17718.9|17717.4|376
1608579900000|2020-12-21 19:45:00|17722.9|17721.4|17722.9|17721.4|17723.9|17722.4|17721.9|17720.4|200
1608580200000|2020-12-21 19:50:00|17723.9|17722.3|17722.8|17721.3|17723.9|17722.4|17721.8|17720.3|178
1608580500000|2020-12-21 19:55:00|17721.8|17720.3|17723.8|17722.3|17723.9|17722.3|17718.8|17717.3|566
1608580800000|2020-12-21 20:00:00|17723.9|17722.4|17723.8|17722.3|17724.8|17723.3|17721.8|17720.3|213
1608581100000|2020-12-21 20:05:00|17724.8|17723.3|17725.8|17723.3|17725.8|17724.3|17723.8|17722.2|243
1608581400000|2020-12-21 20:10:00|17725.9|17723.4|17725.8|17724.3|17725.9|17724.3|17724.8|17723.3|60
1608581700000|2020-12-21 20:15:00|17726.8|17725.3|17726.8|17725.3|17726.8|17725.3|17725.8|17724.3|45
1608582000000|2020-12-21 20:20:00|17725.8|17724.3|17724.8|17723.3|17725.9|17724.3|17724.8|17723.3|290
1608582300000|2020-12-21 20:25:00|17725.8|17724.3|17725.8|17724.3|17725.8|17724.3|17724.8|17723.3|35
1608582600000|2020-12-21 20:30:00|17725.9|17723.3|17729.8|17728.3|17729.8|17728.3|17725.9|17723.3|282
1608582900000|2020-12-21 20:35:00|17730.8|17729.3|17729.7|17728.2|17730.8|17729.3|17729.7|17728.2|175
1608583200000|2020-12-21 20:40:00|17728.7|17727.2|17728.7|17727.2|17728.8|17727.2|17727.7|17726.2|145
1608583500000|2020-12-21 20:45:00|17729.7|17728.2|17728.7|17727.2|17730.7|17729.2|17728.7|17727.2|221
1608583800000|2020-12-21 20:50:00|17728.8|17727.3|17730.7|17729.2|17731.7|17730.2|17728.7|17727.1|287
1608584100000|2020-12-21 20:55:00|17729.7|17728.2|17729.7|17728.2|17729.8|17728.2|17727.7|17725.2|249
1608620700000|2020-12-22 07:05:00|17751.4|17749.9|17747.3|17745.8|17753.4|17751.9|17747.3|17745.8|1183
1608621000000|2020-12-22 07:10:00|17748.3|17746.8|17745.3|17743.8|17749.3|17747.8|17744.3|17742.8|378
1608621300000|2020-12-22 07:15:00|17745.2|17742.8|17748.3|17746.8|17749.3|17747.8|17745.2|17742.8|500
1608621600000|2020-12-22 07:20:00|17749.3|17747.8|17749.3|17747.8|17751.3|17749.8|17747.3|17745.8|530
1608621900000|2020-12-22 07:25:00|17748.3|17746.8|17752.3|17750.8|17753.3|17751.8|17748.3|17746.8|877
1608622200000|2020-12-22 07:30:00|17752.2|17749.8|17747.3|17745.8|17752.3|17750.8|17747.3|17745.7|1044
1608622500000|2020-12-22 07:35:00|17748.3|17746.8|17747.3|17745.8|17749.3|17746.8|17746.3|17744.8|634
1608622800000|2020-12-22 07:40:00|17747.4|17745.9|17748.3|17746.8|17749.3|17747.8|17747.3|17745.8|350
1608623100000|2020-12-22 07:45:00|17748.2|17746.7|17748.3|17746.8|17748.3|17746.8|17746.3|17744.8|493
1608623400000|2020-12-22 07:50:00|17748.2|17746.7|17749.2|17747.7|17750.2|17748.7|17748.2|17746.7|591
1608623700000|2020-12-22 07:55:00|17750.2|17748.7|17754.2|17752.7|17755.2|17752.7|17749.2|17747.7|1066
1608624000000|2020-12-22 08:00:00|17753.2|17751.7|17757.2|17755.7|17762.2|17760.7|17753.2|17751.7|4937
1608624300000|2020-12-22 08:05:00|17758.2|17756.7|17754.2|17752.7|17759.2|17757.7|17752.2|17750.7|2115
1608624600000|2020-12-22 08:10:00|17753.2|17751.7|17754.2|17752.7|17755.2|17753.7|17752.2|17750.7|619
1608624900000|2020-12-22 08:15:00|17755.2|17753.7|17757.2|17754.7|17757.2|17755.7|17754.2|17752.7|1326
1608625200000|2020-12-22 08:20:00|17756.2|17753.7|17756.2|17754.7|17757.2|17755.7|17754.3|17752.8|2027
1608625500000|2020-12-22 08:25:00|17757.2|17755.7|17762.2|17760.7|17762.2|17760.7|17756.2|17754.6|1292
1608625800000|2020-12-22 08:30:00|17763.2|17761.7|17758.2|17756.7|17763.2|17761.7|17757.2|17755.7|1629
1608626100000|2020-12-22 08:35:00|17759.2|17757.7|17757.4|17755.9|17759.3|17757.7|17757.1|17755.6|1122
1608626400000|2020-12-22 08:40:00|17756.5|17755|17758.1|17756.6|17760.1|17758.6|17755.1|17753.6|1850
1608626700000|2020-12-22 08:45:00|17759.1|17757.6|17759.1|17757.6|17760.1|17758.6|17756.1|17754.6|1147
1608627000000|2020-12-22 08:50:00|17758.1|17756.6|17758.1|17756.6|17759.1|17757.6|17756.1|17754.6|800
1608627300000|2020-12-22 08:55:00|17759.1|17757.6|17756.1|17754.6|17759.2|17757.7|17755.1|17753.6|2595
1608627600000|2020-12-22 09:00:00|17755.1|17753.6|17754.1|17752.6|17757.1|17755.6|17752.1|17750.6|2326
1608627900000|2020-12-22 09:05:00|17755.1|17753.6|17752.1|17750.6|17757.1|17755.6|17752.1|17750.5|1468
1608628200000|2020-12-22 09:10:00|17753.1|17751.6|17747.1|17745.6|17754.1|17752.6|17746.1|17744.6|3604
1608628500000|2020-12-22 09:15:00|17748.1|17746.6|17750.1|17748.6|17750.1|17748.6|17747.1|17745.6|1506
1608628800000|2020-12-22 09:20:00|17750|17748.5|17746|17744.5|17750|17748.5|17744|17742.5|2772
1608629100000|2020-12-22 09:25:00|17747|17745.5|17747|17745.5|17747|17745.5|17746|17744.5|688
1608629400000|2020-12-22 09:30:00|17746.2|17744.7|17747|17745.5|17747|17745.5|17742|17740.4|3242
1608629700000|2020-12-22 09:35:00|17746|17744.5|17742|17740.5|17748|17746.5|17741|17739.5|1853
1608630000000|2020-12-22 09:40:00|17743|17741.5|17745|17743.5|17745|17743.5|17742|17740.4|580
1608630300000|2020-12-22 09:45:00|17744|17742.5|17741|17739.5|17745|17743.5|17740|17738.5|1733
1608630600000|2020-12-22 09:50:00|17742|17740.5|17738|17736.5|17742|17740.5|17738|17736.4|1395
1608630900000|2020-12-22 09:55:00|17739|17737.5|17744.1|17742.6|17745.1|17743.6|17737.9|17736.4|1814
1608631200000|2020-12-22 10:00:00|17745.1|17743.6|17749.1|17747.6|17751.1|17749.6|17740.1|17738.6|3585
1608631500000|2020-12-22 10:05:00|17749|17747.5|17747.1|17745.6|17749.1|17747.6|17746.1|17744.6|1475
1608631800000|2020-12-22 10:10:00|17748.1|17746.6|17746.1|17744.6|17750.1|17748.6|17745.1|17743.6|1197
1608632100000|2020-12-22 10:15:00|17747.1|17745.6|17748.1|17746.6|17749.1|17747.6|17746.1|17744.6|1432
1608632400000|2020-12-22 10:20:00|17747.1|17745.6|17752.1|17750.6|17752.1|17750.6|17747.1|17745.6|1777
1608632700000|2020-12-22 10:25:00|17753.1|17751.6|17752.1|17750.6|17754.1|17752.6|17751.1|17749.6|1002
1608633000000|2020-12-22 10:30:00|17751.1|17749.6|17751|17749.5|17753|17751.5|17751|17749.5|812
1608633300000|2020-12-22 10:35:00|17750|17748.5|17752|17750.5|17752|17750.5|17750|17748.5|1217
1608633600000|2020-12-22 10:40:00|17751|17749.5|17753|17751.5|17753|17751.5|17751|17749.5|914
1608633900000|2020-12-22 10:45:00|17752|17750.5|17740|17738.5|17753|17751.5|17736|17734.5|2589
1608634200000|2020-12-22 10:50:00|17739|17737.5|17731|17729.5|17740|17738.5|17729|17727.5|5816
1608634500000|2020-12-22 10:55:00|17730|17728.5|17725|17723.5|17732|17729.7|17724|17722.5|3672
1608634800000|2020-12-22 11:00:00|17725.1|17723.6|17726|17724.5|17728|17726.5|17725|17723.5|2072
1608635100000|2020-12-22 11:05:00|17725|17723.5|17727|17725.5|17728|17726.5|17722|17720.4|1919
1608635400000|2020-12-22 11:10:00|17726.9|17725.4|17724|17722.5|17727|17725.5|17724|17722.5|1407
1608635700000|2020-12-22 11:15:00|17725|17723.5|17721.9|17720.4|17727|17725.5|17721.9|17720.4|1454
1608636000000|2020-12-22 11:20:00|17722.9|17721.4|17724.9|17723.4|17724.9|17723.4|17721.9|17720.4|2004
1608636300000|2020-12-22 11:25:00|17725.9|17724.4|17727|17725.5|17727.1|17725.5|17724.9|17723.4|791
1608636600000|2020-12-22 11:30:00|17726.1|17724.6|17722.9|17721.4|17726.1|17724.6|17721.9|17720.4|1081
1608636900000|2020-12-22 11:35:00|17723.9|17722.4|17724.9|17723.4|17725|17723.4|17723.9|17722.4|891
1608637200000|2020-12-22 11:40:00|17725.9|17724.4|17724.9|17723.4|17726|17724.5|17723.9|17722.4|748
1608637500000|2020-12-22 11:45:00|17725.9|17724.4|17722.9|17721.4|17725.9|17724.4|17722.9|17721.4|874
1608637800000|2020-12-22 11:50:00|17721.9|17720.4|17717.9|17716.4|17721.9|17720.4|17717.9|17716.4|982
1608638100000|2020-12-22 11:55:00|17718.9|17717.4|17719.9|17718.4|17720.9|17719.4|17717.9|17716.4|930
1608638400000|2020-12-22 12:00:00|17718.9|17717.4|17720.8|17719.3|17720.9|17719.4|17718.9|17717.4|357
1608638700000|2020-12-22 12:05:00|17719.8|17718.3|17719.8|17718.3|17720.8|17719.3|17718.8|17717.3|334
1608639000000|2020-12-22 12:10:00|17718.8|17717.3|17721.8|17720.3|17721.8|17720.3|17718.8|17717.3|788
1608639300000|2020-12-22 12:15:00|17720.8|17719.3|17720.8|17719.3|17721.8|17720.3|17718.8|17717.3|869
1608639600000|2020-12-22 12:20:00|17719.8|17718.3|17721.8|17720.3|17721.9|17720.3|17718.6|17717.1|1499
1608639900000|2020-12-22 12:25:00|17720.8|17719.3|17719.8|17718.3|17721.8|17720.3|17719.8|17718.3|868
1608640200000|2020-12-22 12:30:00|17720.8|17719.3|17720.8|17719.3|17720.8|17719.3|17717.8|17716.2|760
1608640500000|2020-12-22 12:35:00|17719.8|17718.3|17720.8|17719.3|17721.8|17719.4|17719.8|17718.3|1772
1608640800000|2020-12-22 12:40:00|17721.8|17720.3|17723.8|17722.3|17724.8|17723.3|17721.8|17720.3|954
1608641100000|2020-12-22 12:45:00|17724.8|17723.3|17728.7|17727.2|17728.7|17727.2|17724.8|17723.3|1115
1608641400000|2020-12-22 12:50:00|17727.7|17726.2|17725.7|17724.2|17727.7|17726.2|17725.7|17724.2|598
1608641700000|2020-12-22 12:55:00|17726.7|17725.2|17728.7|17727.2|17729.7|17728.2|17726.7|17725.2|1496
1608642000000|2020-12-22 13:00:00|17728.6|17727.1|17731.7|17730.2|17732.7|17731.2|17728.6|17727.1|1010
1608642300000|2020-12-22 13:05:00|17730.7|17729.2|17730.7|17729.2|17731.7|17730.2|17729.7|17728.2|1072
1608642600000|2020-12-22 13:10:00|17729.7|17728.2|17731.7|17730.2|17731.7|17730.2|17729.7|17728.2|484
1608642900000|2020-12-22 13:15:00|17730.7|17729.2|17727.7|17726.2|17731.7|17730.2|17727.7|17726.2|974
1608643200000|2020-12-22 13:20:00|17728.7|17727.2|17729.7|17728.2|17731.7|17730.2|17728.7|17727.2|668
1608643500000|2020-12-22 13:25:00|17728.7|17727.2|17729.7|17728.2|17729.7|17728.2|17727.7|17726.2|731
1608643800000|2020-12-22 13:30:00|17728.7|17727.2|17732.6|17731.1|17732.6|17731.1|17727.6|17726.1|1418
1608644100000|2020-12-22 13:35:00|17731.6|17730.1|17728.6|17727.1|17732.6|17731.1|17728.6|17727.1|1322
1608644400000|2020-12-22 13:40:00|17729.6|17728.1|17731.6|17730.1|17731.6|17730.1|17728.6|17727.1|2275
1608644700000|2020-12-22 13:45:00|17732.6|17731.1|17734.6|17733.1|17735.6|17734.1|17731.6|17730.1|1388
1608645000000|2020-12-22 13:50:00|17735.6|17734.1|17737.6|17736.1|17737.6|17736.1|17734.6|17733.1|824
1608645300000|2020-12-22 13:55:00|17738.6|17737.1|17741.6|17740.1|17741.6|17740.1|17737.6|17736.1|1881
1608645600000|2020-12-22 14:00:00|17741.4|17739.9|17742.6|17741.1|17744.6|17743.1|17741.4|17739.9|1428
1608645900000|2020-12-22 14:05:00|17742.7|17741.2|17745.6|17744.1|17746.6|17745.1|17742.6|17741.1|1591
1608646200000|2020-12-22 14:10:00|17746.6|17745.1|17748.6|17747.1|17749.6|17748.1|17744.6|17743.1|1971
1608646500000|2020-12-22 14:15:00|17749.6|17748.1|17749.5|17748|17749.6|17748.1|17746.5|17745|2327
1608646800000|2020-12-22 14:20:00|17750.5|17749|17748.5|17747|17750.5|17749|17747.5|17746|1500
1608647100000|2020-12-22 14:25:00|17747.5|17746|17746.5|17745|17748.5|17747|17745.5|17744|1185
1608647400000|2020-12-22 14:30:00|17747.5|17746|17746.5|17745|17748.5|17747|17745.5|17744|1037
1608647700000|2020-12-22 14:35:00|17747.5|17746|17749.5|17748|17750.5|17749|17746.5|17745|1682
1608648000000|2020-12-22 14:40:00|17748.5|17747|17744.5|17743|17750.5|17749|17744.5|17743|970
1608648300000|2020-12-22 14:45:00|17745.5|17744|17738.5|17737|17745.5|17744|17737.5|17736|2590
1608648600000|2020-12-22 14:50:00|17739.4|17736.9|17741.5|17740|17741.5|17740|17738.5|17736.9|1912
1608648900000|2020-12-22 14:55:00|17740.5|17739|17740.5|17739|17742.5|17741|17740.5|17738.9|557
1608649200000|2020-12-22 15:00:00|17741.5|17740|17747.4|17745.9|17747.4|17745.9|17741.5|17740|2144
1608649500000|2020-12-22 15:05:00|17748.4|17746.9|17748.4|17746.9|17749.4|17747.9|17747.4|17745.9|2619
1608649800000|2020-12-22 15:10:00|17749.4|17747.9|17747.4|17745.9|17753.4|17751.9|17746.4|17744.9|4064
1608650100000|2020-12-22 15:15:00|17748.4|17746.9|17750.4|17748.9|17751.4|17749.9|17747.4|17745.9|2120
1608650400000|2020-12-22 15:20:00|17751.4|17749|17751.4|17749.9|17753.4|17750.9|17750.4|17748.9|1543
1608650700000|2020-12-22 15:25:00|17750.4|17748.9|17755.4|17753.9|17756.4|17754.9|17750.4|17748.9|2131
1608651000000|2020-12-22 15:30:00|17754.4|17752.9|17751.4|17749.9|17754.4|17752.9|17746.4|17744.9|3223
1608651300000|2020-12-22 15:35:00|17752.2|17750.7|17748.4|17746.9|17752.4|17750.9|17747.4|17745.9|1801
1608651600000|2020-12-22 15:40:00|17749.4|17747.9|17753.4|17751.9|17753.4|17751.9|17749.4|17747.9|939
1608651900000|2020-12-22 15:45:00|17752.4|17750.9|17750.3|17748.8|17753.4|17751.9|17750.3|17748.8|2120
1608652200000|2020-12-22 15:50:00|17749.3|17747.8|17752.3|17750.8|17752.3|17750.8|17749.3|17747.8|1249
1608652500000|2020-12-22 15:55:00|17751.3|17749.8|17748.3|17746.8|17753.3|17751.8|17748.3|17746.8|1967
1608652800000|2020-12-22 16:00:00|17749.2|17747.7|17745.3|17743.8|17749.2|17747.7|17744.3|17742.8|1614
1608653100000|2020-12-22 16:05:00|17744.3|17742.8|17745.3|17743.8|17746.3|17744.8|17744.3|17742.8|1523
1608653400000|2020-12-22 16:10:00|17745.5|17744|17746.3|17744.8|17747.3|17745.8|17743.3|17741.8|2531
1608653700000|2020-12-22 16:15:00|17745.3|17743.8|17747.3|17745.8|17748.3|17746.8|17744.3|17742.8|1912
1608654000000|2020-12-22 16:20:00|17747.1|17745.6|17747.3|17745.8|17747.4|17745.8|17745.3|17743.8|2001
1608654300000|2020-12-22 16:25:00|17746.3|17744.8|17751.3|17749.8|17751.3|17749.8|17746.3|17744.8|2342
1608654600000|2020-12-22 16:30:00|17752.3|17750.7|17756.2|17754.7|17757.7|17755.8|17752.2|17750.7|3075
1608654900000|2020-12-22 16:35:00|17755.2|17753.7|17756.2|17754.7|17757.2|17755.7|17755.2|17753.7|1176
1608655200000|2020-12-22 16:40:00|17757.2|17755.7|17760.2|17758.7|17760.2|17758.7|17756.2|17754.7|986
1608655500000|2020-12-22 16:45:00|17759.2|17757.7|17759.2|17757.7|17760.2|17758.7|17758.2|17756.7|801
1608655800000|2020-12-22 16:50:00|17760.2|17758.7|17759.2|17757.7|17762.2|17760.7|17759.2|17757.6|1381
1608656100000|2020-12-22 16:55:00|17758.2|17756.7|17755.2|17753.7|17759.2|17757.7|17754.2|17752.7|746
1608656400000|2020-12-22 17:00:00|17754.2|17752.7|17753.2|17751.7|17755.3|17753.7|17752.2|17750.7|943
1608656700000|2020-12-22 17:05:00|17754.2|17752.7|17754.2|17752.7|17755.2|17753.7|17753.2|17751.7|536
1608657000000|2020-12-22 17:10:00|17755.2|17753.7|17754.2|17752.7|17755.2|17753.7|17753.2|17751.7|223
1608657300000|2020-12-22 17:15:00|17754.1|17751.7|17752.1|17750.6|17754.2|17752.7|17752.1|17750.6|503
1608657600000|2020-12-22 17:20:00|17753.1|17751.6|17753.1|17750.6|17753.1|17751.6|17751.1|17748.6|431
1608657900000|2020-12-22 17:25:00|17752.1|17751.6|17754.1|17752.6|17754.1|17752.6|17752.1|17751.6|338
1608658200000|2020-12-22 17:30:00|17753.1|17751.6|17754.1|17752.6|17754.2|17752.6|17753.1|17751.6|240
1608658500000|2020-12-22 17:35:00|17753.1|17751.6|17752.1|17750.6|17754.2|17752.6|17751.1|17749.6|229
1608658800000|2020-12-22 17:40:00|17753.1|17751.6|17751.1|17749.6|17753.1|17751.6|17751.1|17749.6|120
1608659100000|2020-12-22 17:45:00|17751.3|17749.8|17752.1|17750.6|17752.2|17750.6|17751.1|17749.6|61
1608659400000|2020-12-22 17:50:00|17751.1|17749.6|17751.1|17749.6|17752.1|17750.6|17751.1|17749.6|316
1608659700000|2020-12-22 17:55:00|17752.1|17750.6|17751.1|17749.6|17752.1|17750.6|17751.1|17749.6|348
1608660000000|2020-12-22 18:00:00|17751.2|17749.7|17751|17749.5|17752.1|17750.6|17751|17749.1|75
1608660300000|2020-12-22 18:05:00|17750|17748.5|17751|17749.5|17752|17750.5|17750|17748.5|43
1608660600000|2020-12-22 18:10:00|17750.9|17749.4|17751|17748.5|17752|17750.5|17750|17748.5|126
1608660900000|2020-12-22 18:15:00|17750|17749.5|17753|17751.5|17754|17752.5|17750|17748.5|173
1608661200000|2020-12-22 18:20:00|17754|17752.5|17753|17750.5|17755|17753.5|17752|17750.4|109
1608661500000|2020-12-22 18:25:00|17752|17749.5|17752|17750.5|17752|17750.5|17752|17749.5|154
1608661800000|2020-12-22 18:30:00|17751|17749.5|17749|17747.5|17751|17749.5|17749|17747.5|130
1608662100000|2020-12-22 18:35:00|17749.1|17747.6|17749|17747.5|17750|17748.5|17749|17747.5|105
1608662400000|2020-12-22 18:40:00|17749.1|17747.6|17751|17749.5|17751|17749.5|17749|17747.5|440
1608662700000|2020-12-22 18:45:00|17751.1|17749.6|17751.9|17750.4|17754|17752.4|17751.1|17749.4|443
1608663000000|2020-12-22 18:50:00|17752.9|17751.4|17751.9|17750.4|17752.9|17751.4|17750.9|17749.4|146
1608663300000|2020-12-22 18:55:00|17750.9|17749.4|17752.9|17751.4|17752.9|17751.4|17750.9|17749.3|18
1608663600000|2020-12-22 19:00:00|17752.8|17751.3|17752.9|17750.4|17753|17751.4|17751.9|17750.3|42
1608663900000|2020-12-22 19:05:00|17751.9|17751.4|17752.9|17751.4|17753.9|17752.4|17751.9|17750.4|68
1608664200000|2020-12-22 19:10:00|17751.9|17750.4|17751.9|17750.4|17752.9|17751.4|17750.9|17749.3|193
1608664500000|2020-12-22 19:15:00|17752|17750.5|17751.9|17750.4|17752.9|17751.4|17751.9|17750.4|57
1608664800000|2020-12-22 19:20:00|17752.9|17751.4|17754.9|17753.4|17754.9|17753.4|17751.9|17750.4|79
1608665100000|2020-12-22 19:25:00|17755.9|17754.4|17754.9|17753.4|17755.9|17754.4|17754.9|17753.4|49
1608665400000|2020-12-22 19:30:00|17755|17753.5|17754.8|17752.3|17756|17754.5|17754.8|17752.3|106
1608665700000|2020-12-22 19:35:00|17753.8|17753.3|17754.8|17753.3|17755.8|17754.3|17753.8|17752.3|76
1608666000000|2020-12-22 19:40:00|17754.7|17753.2|17753.8|17752.3|17754.8|17753.2|17752.8|17751.3|43
1608666300000|2020-12-22 19:45:00|17754.8|17753.3|17753.8|17752.3|17755.2|17753.3|17753.8|17752.2|33
1608666600000|2020-12-22 19:50:00|17754.8|17753.3|17755.8|17754.3|17755.8|17754.3|17753.8|17752.2|39
1608666900000|2020-12-22 19:55:00|17756.7|17754.2|17755.3|17753.8|17756.8|17755.3|17754.8|17753.3|192
1608667200000|2020-12-22 20:00:00|17754.8|17753.3|17755.8|17754.3|17756.9|17755.3|17754.8|17753.2|190
1608667500000|2020-12-22 20:05:00|17756.8|17754.2|17756.8|17755.3|17756.8|17755.3|17755.8|17754.2|23
1608667800000|2020-12-22 20:10:00|17757.8|17756.3|17757.8|17756.3|17757.8|17756.3|17756.8|17755.3|89
1608668100000|2020-12-22 20:15:00|17756.8|17755.3|17757.7|17755.2|17757.8|17756.3|17756.7|17755.2|104
1608668400000|2020-12-22 20:20:00|17756.8|17756.2|17757.7|17755.2|17757.7|17756.2|17756.7|17755.2|42
1608668700000|2020-12-22 20:25:00|17756.7|17755.3|17756.7|17755.2|17757.8|17756.2|17756.7|17755.2|28
1608669000000|2020-12-22 20:30:00|17756.8|17755.3|17756.7|17755.2|17757.7|17756.2|17756.7|17755.1|104
1608669300000|2020-12-22 20:35:00|17757.7|17756.2|17757.7|17756.2|17757.7|17756.2|17757.7|17756.2|17
1608669600000|2020-12-22 20:40:00|17757.6|17756.1|17756.7|17755.2|17757.8|17756.2|17756.7|17755.2|54
1608669900000|2020-12-22 20:45:00|17755.7|17754.2|17755.7|17754.2|17756.7|17755.2|17754.7|17753.2|235
1608670200000|2020-12-22 20:50:00|17756.7|17754.1|17755.7|17754.2|17756.8|17755.2|17755.7|17754.1|110
1608670500000|2020-12-22 20:55:00|17756.7|17755.2|17757.7|17755.2|17757.7|17756.2|17755.7|17753.2|414
1608707100000|2020-12-23 07:05:00|17763.1|17761.6|17762.1|17760.6|17765.1|17763.6|17762.1|17760.2|601
1608707400000|2020-12-23 07:10:00|17761.1|17759.6|17760.1|17758.6|17762.1|17760.6|17758.1|17756.5|399
1608707700000|2020-12-23 07:15:00|17759.2|17757.6|17754.1|17752.6|17760.1|17758.6|17752.1|17750.6|683
1608708000000|2020-12-23 07:20:00|17752.1|17750.6|17753.1|17751.6|17754.2|17752.6|17751.1|17749.6|500
1608708300000|2020-12-23 07:25:00|17752.2|17749.7|17753.1|17751.6|17754.1|17752.6|17751.1|17749.6|381
1608708600000|2020-12-23 07:30:00|17752.1|17750.6|17753.1|17751.6|17755.1|17753.6|17752.1|17750.6|336
1608708900000|2020-12-23 07:35:00|17754.1|17751.7|17754.1|17752.6|17755.2|17753.6|17754.1|17751.7|385
1608709200000|2020-12-23 07:40:00|17755.1|17753.6|17755.1|17753.6|17757.1|17754.7|17754.1|17752.6|371
1608709500000|2020-12-23 07:45:00|17756.1|17754.6|17751|17749.5|17757|17755.5|17751|17749.5|586
1608709800000|2020-12-23 07:50:00|17753|17751.5|17751|17749.5|17755|17753.5|17751|17748.6|786
1608710100000|2020-12-23 07:55:00|17752|17750.5|17754|17752.5|17754|17752.5|17752|17750.5|327
1608710400000|2020-12-23 08:00:00|17753.2|17751.7|17761|17759.5|17761|17759.5|17749|17747.5|2472
1608710700000|2020-12-23 08:05:00|17760|17758.5|17764|17762.5|17767|17765.5|17760|17758.5|1615
1608711000000|2020-12-23 08:10:00|17765|17763.5|17761|17759.5|17766|17764.5|17760|17758.5|1682
1608711300000|2020-12-23 08:15:00|17760|17758.5|17763|17761.5|17765|17763.5|17758.2|17756.7|954
1608711600000|2020-12-23 08:20:00|17764|17762.5|17758|17756.5|17766|17764.5|17757|17755.5|1366
1608711900000|2020-12-23 08:25:00|17757|17755.5|17756|17754.5|17757|17755.5|17753|17751.5|891
1608712200000|2020-12-23 08:30:00|17755|17753.5|17756.9|17755.4|17757.9|17756.4|17752.9|17751.4|852
1608712500000|2020-12-23 08:35:00|17757.9|17756.4|17760.9|17759.4|17760.9|17759.4|17756.9|17755.4|563
1608712800000|2020-12-23 08:40:00|17761.9|17760.4|17755.9|17754.4|17761.9|17760.4|17753.9|17752.4|2004
1608713100000|2020-12-23 08:45:00|17756.9|17755.4|17752.9|17751.4|17756.9|17755.4|17752.9|17751.4|1058
1608713400000|2020-12-23 08:50:00|17753.9|17752.4|17753.9|17752.4|17754.9|17753.4|17747.9|17746.4|2024
1608713700000|2020-12-23 08:55:00|17754.7|17753.2|17761.9|17760.4|17761.9|17760.4|17753.9|17752.4|1454
1608714000000|2020-12-23 09:00:00|17762.9|17761.4|17755.9|17754.4|17763|17761.4|17754.9|17753.4|1453
1608714300000|2020-12-23 09:05:00|17756.9|17755.4|17757.9|17756.4|17759.9|17758.4|17755.9|17754.4|1458
1608714600000|2020-12-23 09:10:00|17758.9|17757.4|17757.9|17756.4|17759.9|17758.4|17755.9|17754.4|1097
1608714900000|2020-12-23 09:15:00|17758.9|17757.4|17757.8|17756.3|17758.9|17757.4|17756.8|17755.3|245
1608715200000|2020-12-23 09:20:00|17758|17756.5|17761.8|17760.3|17762.8|17761.3|17758|17756.5|826
1608715500000|2020-12-23 09:25:00|17762.8|17761.3|17761.8|17760.3|17763.8|17762.3|17760.8|17759.3|1846
1608715800000|2020-12-23 09:30:00|17761|17759.5|17759.8|17758.3|17761.8|17760.3|17758.8|17757.3|1270
1608716100000|2020-12-23 09:35:00|17760|17758.5|17763.8|17762.3|17763.8|17762.3|17759.8|17758.3|636
1608716400000|2020-12-23 09:40:00|17764.8|17763.3|17760.8|17759.3|17764.8|17763.3|17760.8|17759.3|314
1608716700000|2020-12-23 09:45:00|17761.8|17760.3|17761.8|17760.3|17761.8|17760.3|17760.8|17759.3|711
1608717000000|2020-12-23 09:50:00|17762.8|17761.3|17757.8|17756.3|17762.9|17761.3|17757.8|17756.2|1438
1608717300000|2020-12-23 09:55:00|17758.8|17757.3|17761.8|17760.3|17762.8|17761.3|17755.8|17754.3|3840
1608717600000|2020-12-23 10:00:00|17762.8|17761.3|17767.7|17766.2|17768.7|17767.2|17761.7|17760.2|2425
1608717900000|2020-12-23 10:05:00|17766.7|17765.2|17755.7|17754.2|17767.7|17766.2|17755.7|17754.2|3099
1608718200000|2020-12-23 10:10:00|17756.6|17754.1|17754.7|17753.2|17756.9|17755.4|17753.7|17752.2|1750
1608718500000|2020-12-23 10:15:00|17753.7|17752.2|17751.7|17750.2|17754.7|17753.2|17751.7|17750.2|1705
1608718800000|2020-12-23 10:20:00|17750.7|17749.2|17751.7|17750.2|17752.7|17751.2|17750.7|17749.2|813
1608719100000|2020-12-23 10:25:00|17750.7|17749.2|17746.7|17745.2|17750.7|17749.2|17745.7|17744.2|2221
1608719400000|2020-12-23 10:30:00|17746.9|17745.4|17746.7|17745.2|17750.7|17749.2|17745.7|17744.2|2738
1608719700000|2020-12-23 10:35:00|17745.7|17744.2|17745.7|17744.2|17746.7|17745.2|17744.7|17743.2|1283
1608720000000|2020-12-23 10:40:00|17745.5|17744|17744.7|17743.2|17745.7|17744.2|17744.7|17743.2|1053
1608720300000|2020-12-23 10:45:00|17744.6|17743.1|17744.6|17743.1|17746.6|17745.1|17743.6|17742.1|695
1608720600000|2020-12-23 10:50:00|17745.6|17744.1|17743.6|17742.1|17745.6|17744.1|17741.6|17740.1|1278
1608720900000|2020-12-23 10:55:00|17744.6|17743.1|17749.6|17748.1|17749.6|17748.1|17744.6|17743.1|1234
1608721200000|2020-12-23 11:00:00|17748.6|17747.1|17748.6|17747.1|17749.6|17748.1|17747.6|17746.1|2093
1608721500000|2020-12-23 11:05:00|17749.6|17748.1|17748.6|17747.1|17750.6|17749.1|17747.6|17746.1|477
1608721800000|2020-12-23 11:10:00|17749.6|17748.1|17750.6|17749.1|17750.6|17749.1|17749.6|17748.1|948
1608722100000|2020-12-23 11:15:00|17749.6|17748.1|17747.6|17746.1|17749.7|17748.1|17747.6|17746.1|980
1608722400000|2020-12-23 11:20:00|17749.5|17748|17749.6|17748.1|17749.6|17748.1|17746.6|17745.1|1553
1608722700000|2020-12-23 11:25:00|17750.6|17749.1|17748.5|17747|17750.6|17749.1|17747.6|17746.1|1482
1608723000000|2020-12-23 11:30:00|17749.5|17748|17747.5|17746|17750.5|17749|17744.5|17743|2192
1608723300000|2020-12-23 11:35:00|17748.5|17747|17743.5|17742|17748.5|17747|17743.5|17742|673
1608723600000|2020-12-23 11:40:00|17744.5|17743|17745.5|17744|17746.5|17745|17744.5|17743|525
1608723900000|2020-12-23 11:45:00|17744.5|17743|17743.5|17742|17744.5|17743|17743.5|17742|964
1608724200000|2020-12-23 11:50:00|17742.5|17741|17745.5|17744|17745.5|17744|17742.5|17741|1123
1608724500000|2020-12-23 11:55:00|17744.5|17743|17743.5|17742|17745.5|17744|17742.5|17741|1240
1608724800000|2020-12-23 12:00:00|17742.5|17741|17743.5|17742|17744.5|17743|17742.5|17741|614
1608725100000|2020-12-23 12:05:00|17742.5|17741|17744.5|17743|17746.5|17745|17742.5|17741|628
1608725400000|2020-12-23 12:10:00|17745.5|17744|17739.4|17737.9|17745.5|17744|17738.5|17737|2076
1608725700000|2020-12-23 12:15:00|17738.4|17736.9|17740.4|17738.9|17741.4|17739.9|17738.4|17736.9|3205
1608726000000|2020-12-23 12:20:00|17741.4|17739.9|17742.4|17740.9|17742.4|17740.9|17741.4|17739.9|657
1608726300000|2020-12-23 12:25:00|17743.3|17741.8|17743.4|17741.9|17744.5|17742.9|17742.4|17740.9|1466
1608726600000|2020-12-23 12:30:00|17742.4|17740.9|17741.4|17739.9|17742.4|17740.9|17740.4|17738.9|1541
1608726900000|2020-12-23 12:35:00|17742.4|17740.9|17741.4|17739.9|17742.4|17740.9|17740.4|17738.9|916
1608727200000|2020-12-23 12:40:00|17740.4|17738.9|17744.4|17742.9|17744.4|17742.9|17740.4|17738.9|825
1608727500000|2020-12-23 12:45:00|17745.2|17743.7|17743.4|17741.9|17745.4|17743.9|17741.4|17739.9|868
1608727800000|2020-12-23 12:50:00|17743.5|17742|17743.4|17741.9|17744.4|17742.9|17742.4|17740.9|1333
1608728100000|2020-12-23 12:55:00|17744.4|17742.9|17743.3|17741.8|17744.4|17742.9|17742.4|17740.9|384
1608728400000|2020-12-23 13:00:00|17744.3|17742.8|17740.3|17738.8|17744.3|17742.8|17740.3|17738.8|527
1608728700000|2020-12-23 13:05:00|17739.3|17737.8|17738.3|17736.8|17739.3|17737.8|17736.3|17734.8|2229
1608729000000|2020-12-23 13:10:00|17739.3|17737.8|17741.3|17739.8|17745.3|17743.8|17738.3|17736.8|1445
1608729300000|2020-12-23 13:15:00|17742.3|17740.8|17743.3|17741.8|17744.3|17742.8|17741.3|17739.8|547
1608729600000|2020-12-23 13:20:00|17743.4|17741.9|17743.3|17741.8|17747.3|17745.8|17743.3|17741.8|2068
1608729900000|2020-12-23 13:25:00|17744.3|17742.8|17743.3|17741.8|17745.3|17743.8|17742.3|17739.8|742
1608730200000|2020-12-23 13:30:00|17743.1|17741.6|17743.3|17741.8|17745.4|17743.8|17741.3|17739.8|1033
1608730500000|2020-12-23 13:35:00|17744.3|17742.8|17736.3|17734.8|17744.3|17742.8|17732.3|17730.8|5954
1608730800000|2020-12-23 13:40:00|17737.3|17735.8|17736.2|17734.7|17737.3|17735.8|17735.3|17733.8|1167
1608731100000|2020-12-23 13:45:00|17737.2|17735.7|17730.2|17728.7|17737.2|17735.7|17729.2|17727.7|1695
1608731400000|2020-12-23 13:50:00|17731.2|17729.7|17723.2|17721.7|17731.2|17729.7|17721.2|17719.7|2790
1608731700000|2020-12-23 13:55:00|17722.2|17720.7|17708.2|17706.7|17723.3|17721.7|17704.2|17702.7|5397
1608732000000|2020-12-23 14:00:00|17707.2|17705.7|17699.2|17697.7|17708.2|17706.7|17699.2|17697.7|4303
1608732300000|2020-12-23 14:05:00|17698.2|17696.7|17697.2|17695.7|17700.2|17698.7|17696.2|17694.6|4262
1608732600000|2020-12-23 14:10:00|17698.2|17696.7|17693.2|17691.7|17698.2|17696.7|17693.2|17691.7|4348
1608732900000|2020-12-23 14:15:00|17694.2|17692.7|17682.2|17680.7|17694.2|17692.7|17677.2|17675.7|8542
1608733200000|2020-12-23 14:20:00|17683.2|17681.7|17666.2|17664.7|17684.2|17682.7|17663.2|17661.7|7337
1608733500000|2020-12-23 14:25:00|17665.2|17663.7|17665.1|17663.6|17668.2|17666.7|17662.2|17660.7|5189
1608733800000|2020-12-23 14:30:00|17666.1|17663.7|17657.1|17655.6|17666.2|17664.6|17654.1|17652.6|8280
1608734100000|2020-12-23 14:35:00|17658.1|17656.6|17664.1|17662.6|17667.1|17665.6|17656.1|17654.6|5420
1608734400000|2020-12-23 14:40:00|17663.1|17661.6|17657.1|17655.6|17664.1|17662.6|17656.1|17654.6|6469
1608734700000|2020-12-23 14:45:00|17656.1|17654.6|17657.2|17655.7|17659.1|17657.6|17653.1|17651.6|5330
1608735000000|2020-12-23 14:50:00|17656.2|17654.7|17660.2|17658.7|17661.3|17659.7|17654.2|17652.7|4947
1608735300000|2020-12-23 14:55:00|17660|17658.5|17665.2|17663.7|17668.2|17666.7|17659.2|17657.7|5040
1608735600000|2020-12-23 15:00:00|17664.2|17662.7|17659.2|17657.7|17671|17669.5|17653.2|17651.7|10639
1608735900000|2020-12-23 15:05:00|17658.2|17656.7|17667.1|17665.6|17667.2|17665.7|17655.2|17653.6|5770
1608736200000|2020-12-23 15:10:00|17666.1|17664.6|17662.1|17660.6|17666.1|17664.6|17657.1|17655.6|4189
1608736500000|2020-12-23 15:15:00|17661.1|17659.6|17666.1|17664.6|17670.1|17668.6|17660.1|17658.6|4147
1608736800000|2020-12-23 15:20:00|17665.1|17663.6|17669.1|17667.6|17671.1|17669.6|17663.1|17661.6|2295
1608737100000|2020-12-23 15:25:00|17668.1|17666.6|17670.1|17668.6|17673.6|17671.6|17668.1|17666.5|3313
1608737400000|2020-12-23 15:30:00|17669.1|17667.6|17666.1|17664.6|17670.1|17668.6|17665.1|17663.6|2063
1608737700000|2020-12-23 15:35:00|17667.1|17665.6|17666.1|17664.6|17667.1|17665.6|17661.1|17659.6|1599
1608738000000|2020-12-23 15:40:00|17665.9|17664.4|17667.1|17665.6|17670.1|17668.6|17665.1|17663.6|1755
1608738300000|2020-12-23 15:45:00|17666.1|17664.6|17662.1|17660.6|17672.1|17670.6|17661.1|17659.6|2834
1608738600000|2020-12-23 15:50:00|17661.1|17659.6|17662|17660.5|17662.1|17660.6|17657.1|17655.6|2386
1608738900000|2020-12-23 15:55:00|17661.2|17659.7|17660|17658.5|17662|17660.5|17659|17657.5|2182
1608739200000|2020-12-23 16:00:00|17661|17659.5|17662|17660.5|17662|17660.5|17658|17656.5|1909
1608739500000|2020-12-23 16:05:00|17663|17661.5|17656|17654.5|17663|17661.5|17656|17654.5|1770
1608739800000|2020-12-23 16:10:00|17655|17653.5|17658.8|17657.3|17660|17658.5|17652|17650.5|5874
1608740100000|2020-12-23 16:15:00|17658|17656.5|17662|17660.5|17663.2|17661.7|17654|17652.5|3462
1608740400000|2020-12-23 16:20:00|17663|17661.5|17665|17663.5|17665|17663.5|17661|17659.5|1948
1608740700000|2020-12-23 16:25:00|17666|17664.5|17665|17663.5|17669|17667.5|17663|17661.5|3192
1608741000000|2020-12-23 16:30:00|17666|17664.5|17665|17663.5|17666.1|17664.6|17665|17663.5|1828
1608741300000|2020-12-23 16:35:00|17665.1|17663.6|17672.9|17671.4|17672.9|17671.4|17665.1|17663.6|3665
1608741600000|2020-12-23 16:40:00|17671.9|17670.4|17675.9|17674.4|17676.9|17675.4|17671.9|17670.4|3193
1608741900000|2020-12-23 16:45:00|17676.1|17674.6|17674.9|17673.4|17676.9|17675.4|17674.9|17673.3|1234
1608742200000|2020-12-23 16:50:00|17675.9|17674.4|17674.9|17673.4|17677|17675.4|17674.9|17673.4|1700
1608742500000|2020-12-23 16:55:00|17673.9|17672.4|17674.9|17673.4|17676.9|17675.4|17671.9|17670.3|2008
1608742800000|2020-12-23 17:00:00|17675.9|17674.4|17676.9|17675.4|17677.9|17676.4|17675.1|17673.4|1005
1608743100000|2020-12-23 17:05:00|17677.9|17676.4|17679.9|17678.4|17679.9|17678.4|17675.9|17674.4|1172
1608743400000|2020-12-23 17:10:00|17680.9|17678.3|17682.9|17681.4|17682.9|17681.4|17679.9|17678.3|661
1608743700000|2020-12-23 17:15:00|17683.9|17682.4|17678.9|17677.4|17684|17682.4|17678|17676.5|1321
1608744000000|2020-12-23 17:20:00|17677.9|17676.4|17674.8|17673.3|17678.9|17677.4|17674.8|17673.3|281
1608744300000|2020-12-23 17:25:00|17674.9|17672.4|17673.8|17672.3|17676.9|17675.3|17673.8|17672.3|531
1608744600000|2020-12-23 17:30:00|17674.8|17673.3|17678.8|17677.3|17678.8|17677.3|17673.8|17672.2|496
1608744900000|2020-12-23 17:35:00|17678.6|17677.1|17677.8|17676.3|17678.8|17677.3|17676.8|17675.3|408
1608745200000|2020-12-23 17:40:00|17678.8|17677.3|17673.8|17672.3|17678.8|17677.3|17673.8|17672.3|489
1608745500000|2020-12-23 17:45:00|17674.8|17673.3|17673.8|17672.3|17677.8|17676.2|17673.8|17672.3|871
1608745800000|2020-12-23 17:50:00|17674.8|17673.3|17674.8|17673.3|17675.8|17674.3|17673.8|17672.2|405
1608746100000|2020-12-23 17:55:00|17673.8|17672.3|17674.8|17673.3|17674.8|17673.3|17673.8|17672.3|89
1608746400000|2020-12-23 18:00:00|17673.8|17672.3|17675.8|17674.3|17675.8|17674.3|17673.8|17672.3|305
1608746700000|2020-12-23 18:05:00|17675.6|17674.1|17672.7|17671.2|17676.8|17675.3|17671.7|17670.2|568
1608747000000|2020-12-23 18:10:00|17671.7|17670.2|17674.7|17673.2|17674.8|17673.2|17671.7|17670.2|254
1608747300000|2020-12-23 18:15:00|17674.6|17672.1|17673.7|17672.2|17674.7|17673.2|17673.7|17672.1|100
1608747600000|2020-12-23 18:20:00|17672.7|17671.2|17669.7|17668.2|17672.7|17671.2|17669.6|17667.2|178
1608747900000|2020-12-23 18:25:00|17670.7|17667.2|17667.7|17666.2|17670.7|17668.2|17666.7|17665.2|224
1608748200000|2020-12-23 18:30:00|17668.7|17667.2|17670.7|17669.2|17670.8|17669.2|17668.7|17667.1|195
1608748500000|2020-12-23 18:35:00|17669.7|17668.2|17670.7|17669.2|17670.7|17669.2|17669.7|17668.2|52
1608748800000|2020-12-23 18:40:00|17671.7|17670.2|17672.7|17671.2|17672.7|17671.2|17670.7|17669.2|44
1608749100000|2020-12-23 18:45:00|17673.6|17672.1|17672.7|17671.2|17673.7|17672.2|17672.6|17670.2|91
1608749400000|2020-12-23 18:50:00|17671.7|17670.2|17671.6|17670.1|17671.7|17670.2|17669.6|17668.1|57
1608749700000|2020-12-23 18:55:00|17671.8|17670.3|17674.6|17673.1|17674.6|17673.1|17671.8|17670.3|71
1608750000000|2020-12-23 19:00:00|17675.5|17673|17674.6|17673.1|17675.6|17674.1|17674.6|17673|118
1608750300000|2020-12-23 19:05:00|17674.7|17673.2|17674.6|17673.1|17675.6|17674.1|17674.6|17673.1|67
1608750600000|2020-12-23 19:10:00|17673.6|17672.1|17674.6|17672.1|17675.6|17674.1|17673.6|17672.1|89
1608750900000|2020-12-23 19:15:00|17674.7|17673.1|17673.6|17672.1|17674.7|17673.1|17672.6|17671.1|59
1608751200000|2020-12-23 19:20:00|17674.6|17672.2|17676.6|17675.1|17676.6|17675.1|17673.6|17671.7|52
1608751500000|2020-12-23 19:25:00|17677.6|17676.1|17677.6|17676.1|17677.6|17676.1|17676.6|17675.1|125
1608751800000|2020-12-23 19:30:00|17678.6|17676|17679.6|17678.1|17679.6|17678.1|17677.6|17676|160
1608752100000|2020-12-23 19:35:00|17678.6|17677.1|17679.5|17678|17679.6|17678.1|17677.6|17676|191
1608752400000|2020-12-23 19:40:00|17678.5|17677|17678.5|17676|17679.5|17678|17676.5|17675|161
1608752700000|2020-12-23 19:45:00|17677.5|17677|17675.5|17674|17677.5|17677|17675.5|17673.9|157
1608753000000|2020-12-23 19:50:00|17676.5|17674.9|17676.5|17675|17676.5|17675|17675.5|17674|55
1608753300000|2020-12-23 19:55:00|17676.7|17675.2|17680.5|17679|17682.5|17681|17676.5|17675|417
1608753600000|2020-12-23 20:00:00|17681.3|17678|17683.5|17682|17683.5|17682|17681.3|17678|248
1608753900000|2020-12-23 20:05:00|17683.6|17682.1|17682.5|17681|17684.9|17682.9|17682.5|17681|326
1608754200000|2020-12-23 20:10:00|17682.4|17680|17680.5|17679|17682.5|17681|17679.6|17678|302
1608754500000|2020-12-23 20:15:00|17681.5|17680|17680.5|17679|17681.5|17680|17680|17678|260
1608754800000|2020-12-23 20:20:00|17679.5|17678|17681.4|17679.9|17681.4|17679.9|17679.5|17678|166
1608755100000|2020-12-23 20:25:00|17680.4|17678.9|17681.4|17678.9|17681.8|17679.9|17679.4|17677.9|227
1608755400000|2020-12-23 20:30:00|17681.3|17679.8|17682.4|17680.9|17683.4|17681.9|17680.9|17679|46
1608755700000|2020-12-23 20:35:00|17682.2|17680.7|17683.4|17681.9|17683.4|17681.9|17682.2|17680.7|94
1608756000000|2020-12-23 20:40:00|17682.4|17680.9|17685.4|17682.9|17685.4|17683.9|17682.4|17680.9|209
1608756300000|2020-12-23 20:45:00|17685.5|17683|17686.4|17684.9|17686.6|17685.1|17684.4|17682.9|219
1608756600000|2020-12-23 20:50:00|17687.3|17684.8|17687.4|17685.9|17688.4|17686.8|17686.4|17684.8|127
1608756900000|2020-12-23 20:55:00|17686.6|17685.1|17684.4|17680.9|17687.4|17685.7|17681.4|17679.8|426
1609139100000|2020-12-28 07:05:00|17656.2|17654.7|17656.2|17654.7|17656.2|17654.7|17654.2|17652.7|842
1609139400000|2020-12-28 07:10:00|17656.1|17654.6|17657.2|17655.7|17657.2|17655.7|17656.1|17654.6|744
1609139700000|2020-12-28 07:15:00|17656.2|17654.7|17659.2|17657.7|17660.2|17658.7|17656.2|17654.7|946
1609140000000|2020-12-28 07:20:00|17660.2|17658.7|17660.2|17658.7|17660.2|17658.7|17659.2|17657.7|844
1609140300000|2020-12-28 07:25:00|17661.2|17659.7|17664.1|17662.6|17664.1|17662.6|17660.2|17658.7|1135
1609140600000|2020-12-28 07:30:00|17663.1|17661.6|17666.1|17664.6|17666.1|17664.6|17663.1|17661.3|860
1609140900000|2020-12-28 07:35:00|17665.1|17663.6|17667.1|17665.6|17667.1|17665.6|17665.1|17663.5|577
1609141200000|2020-12-28 07:40:00|||||||||602
1609141500000|2020-12-28 07:45:00|17668.1|17666.6|17672.1|17670.6|17673.1|17671.6|17668.1|17666.6|1248
1609141800000|2020-12-28 07:50:00|17671.1|17669.6|17671.1|17669.6|17671.1|17669.6|17670.1|17668.6|933
1609142100000|2020-12-28 07:55:00|17670.1|17668.6|17672.1|17670.6|17672.1|17670.6|17670.1|17668.6|646
1609142400000|2020-12-28 08:00:00|17673.1|17671.6|17676.1|17674.6|17676.1|17674.6|17672.1|17670.6|1765
1609142700000|2020-12-28 08:05:00|17675.1|17673.6|17676.1|17674.6|17676.1|17674.6|17675.1|17673.6|829
1609143000000|2020-12-28 08:10:00|17675.1|17673.6|17675.3|17673.8|17675.3|17673.8|17675|17673.5|1096
1609143300000|2020-12-28 08:15:00|17676.2|17674.7|17673|17671.5|17676.2|17674.7|17673|17670.5|1253
1609143600000|2020-12-28 08:20:00|17674|17672.5|17677|17675.5|17677|17675.5|17674|17672.5|1699
1609143900000|2020-12-28 08:25:00|17676|17674.5|17674|17672.5|17676|17674.5|17674|17672.5|1413
1609144200000|2020-12-28 08:30:00|17675|17673.5|17673|17671.5|17675|17673.5|17672|17670.5|968
1609144500000|2020-12-28 08:35:00|17672|17670.5|17665|17663.5|17673|17671.5|17665|17663.5|1985
1609144800000|2020-12-28 08:40:00|17665.8|17664.3|17668|17666.5|17669|17667.5|17665.8|17664.3|1410
1609145100000|2020-12-28 08:45:00|17667|17665.5|17666|17664.5|17668|17666.5|17666|17664.5|1322
1609145400000|2020-12-28 08:50:00|17667|17665.5|17665|17663.5|17667|17665.5|17665|17663.5|738
1609145700000|2020-12-28 08:55:00|17664|17662.5|17663.9|17662.4|17664|17662.5|17662.9|17661.4|475
1609146000000|2020-12-28 09:00:00|17662.9|17661.4|17666.9|17665.4|17667.9|17666.4|17662.9|17661.4|1079
1609146300000|2020-12-28 09:05:00|17666.7|17665.2|17663.9|17662.4|17666.7|17665.2|17663.9|17662.4|338
1609146600000|2020-12-28 09:10:00|17662.9|17661.4|17662.9|17661.4|17662.9|17661.4|17659.9|17658.4|1632
1609146900000|2020-12-28 09:15:00|17662.1|17660.6|17663.9|17662.4|17663.9|17662.4|17660.9|17659.4|527
1609147200000|2020-12-28 09:20:00|17662.9|17661.4|17662.9|17661.4|17662.9|17661.4|17661.9|17660.4|315
1609147500000|2020-12-28 09:25:00|17662.8|17661.3|17661.9|17660.4|17662.8|17661.3|17659.9|17658.4|433
1609147800000|2020-12-28 09:30:00|17659.9|17658.4|17662.9|17661.4|17662.9|17661.4|17659.9|17658.4|592
1609148100000|2020-12-28 09:35:00|17661.9|17660.4|17662.9|17661.4|17662.9|17661.4|17659.9|17658.4|817
1609148400000|2020-12-28 09:40:00|17663.9|17662.4|17660.8|17659.3|17663.9|17662.4|17660.8|17659.3|932
1609148700000|2020-12-28 09:45:00|17660.6|17659.1|17656.8|17655.3|17660.8|17659.3|17656.8|17655.3|525
1609149000000|2020-12-28 09:50:00|17656.6|17655.1|17654.8|17653.3|17656.8|17655.3|17652.8|17651.3|1340
1609149300000|2020-12-28 09:55:00|17653.8|17652.3|17655.8|17654.3|17655.8|17654.3|17652.8|17651.3|955
1609149600000|2020-12-28 10:00:00|17654.8|17653.3|17654.8|17653.3|17655.8|17654.3|17653.8|17652.3|914
1609149900000|2020-12-28 10:05:00|17655.8|17654.3|17655.8|17654.3|17655.8|17654.3|17655.8|17654.3|88
1609150200000|2020-12-28 10:10:00|17654.8|17653.3|17655.8|17654.3|17656.8|17655.3|17654.8|17653.3|622
1609150500000|2020-12-28 10:15:00|17654.8|17653.3|17656.8|17655.3|17657.8|17656.3|17653.8|17652.3|779
1609150800000|2020-12-28 10:20:00|17657|17655.5|17657.8|17656.3|17657.8|17656.3|17656.8|17655.3|677
1609151100000|2020-12-28 10:25:00|17656.8|17655.3|17659.7|17658.2|17659.7|17658.2|17656.7|17655.2|1529
1609151400000|2020-12-28 10:30:00|17660.7|17659.2|17664.7|17663.2|17664.7|17663.2|17660.7|17659.2|1133
1609151700000|2020-12-28 10:35:00|17664.5|17663|17663.7|17662.2|17664.7|17663.2|17662.7|17661.2|1207
1609152000000|2020-12-28 10:40:00|17663.9|17662.4|17664.7|17663.2|17664.7|17663.2|17661.7|17660.2|669
1609152300000|2020-12-28 10:45:00|17664.9|17663.4|17665.7|17664.2|17666.7|17665.2|17664.9|17663.4|129
1609152600000|2020-12-28 10:50:00|17666.5|17665|17665.7|17664.2|17666.7|17665.2|17665.7|17664.2|688
1609152900000|2020-12-28 10:55:00|17664.7|17663.2|17665.7|17664.2|17665.7|17664.2|17664.7|17663.2|379
1609153200000|2020-12-28 11:00:00|17664.7|17663.2|17666.7|17665.2|17666.7|17665.2|17664.7|17663.2|721
1609153500000|2020-12-28 11:05:00|17666.5|17665|17667.7|17666.2|17667.7|17666.2|17665.7|17664.2|947
1609153800000|2020-12-28 11:10:00|17666.7|17665.2|17669.6|17668.1|17669.6|17668.1|17665.6|17664.1|517
1609154100000|2020-12-28 11:15:00|17668.6|17667.1|17670.6|17669.1|17672.6|17671.1|17668.6|17667.1|699
1609154400000|2020-12-28 11:20:00|17670.7|17668.1|17670.6|17669.1|17671.6|17670.1|17668.6|17667.1|562
1609154700000|2020-12-28 11:25:00|17669.6|17668.1|17671.6|17670.1|17671.6|17670.1|17669.6|17668.1|661
1609155000000|2020-12-28 11:30:00|17670.6|17669.1|17670.6|17669.1|17671.6|17670.1|17669.6|17668.1|821
1609155300000|2020-12-28 11:35:00|17671.6|17670.1|17668.6|17667.1|17671.6|17670.1|17668.6|17667.1|331
1609155600000|2020-12-28 11:40:00|17667.6|17666.1|17666.6|17665.1|17668.6|17667.1|17665.6|17664.1|862
1609155900000|2020-12-28 11:45:00|17667.6|17666.1|17667.6|17666.1|17667.7|17666.1|17666.6|17665.1|327
1609156200000|2020-12-28 11:50:00|17666.6|17665.1|17666.6|17665.1|17667.6|17666.1|17666.6|17665.1|167
1609156500000|2020-12-28 11:55:00|17665.6|17664.1|17666.5|17665|17666.6|17665.1|17663.5|17662|427
1609156800000|2020-12-28 12:00:00|17667.5|17666|17667.5|17666|17667.5|17666|17666.5|17665|333
1609157100000|2020-12-28 12:05:00|17668.5|17667|17666.5|17665|17668.5|17667|17666.5|17665|176
1609157400000|2020-12-28 12:10:00|17666.7|17665.2|17667.5|17666|17668.6|17667|17666.5|17665|617
1609157700000|2020-12-28 12:15:00|17666.5|17665|17667.5|17666|17667.5|17666|17666.5|17665|259
1609158000000|2020-12-28 12:20:00|17667.6|17666.1|17668.5|17667|17668.5|17667|17667.5|17666|148
1609158300000|2020-12-28 12:25:00|17667.5|17666|17667.5|17666|17667.5|17666|17667.5|17666|243
1609158600000|2020-12-28 12:30:00|17666.5|17665|17670.5|17669|17670.5|17669|17666.5|17665|410
1609158900000|2020-12-28 12:35:00|17669.5|17668|17668.5|17667|17669.5|17668|17668.5|17667|292
1609159200000|2020-12-28 12:40:00|17667.5|17666|17663.4|17661.9|17667.5|17666|17662.4|17660.9|860
1609159500000|2020-12-28 12:45:00|17663.3|17660.9|17661.4|17659.9|17663.4|17661.9|17661.4|17659.9|323
1609159800000|2020-12-28 12:50:00|17661.2|17659.7|17660.4|17658.9|17661.2|17659.7|17658.4|17656.9|1130
1609160100000|2020-12-28 12:55:00|17660.6|17659.1|17662.4|17660.9|17662.4|17660.9|17659.4|17657.9|967
1609160400000|2020-12-28 13:00:00|17661.4|17659.9|17662.4|17660.9|17663.4|17661.9|17661.4|17659.9|647
1609160700000|2020-12-28 13:05:00|17662.3|17660.8|17665.4|17663.9|17665.5|17663.9|17661.4|17659.9|639
1609161000000|2020-12-28 13:10:00|17664.4|17662.9|17667.4|17665.9|17668.4|17666.6|17664.4|17662.9|382
1609161300000|2020-12-28 13:15:00|17667.1|17665.6|17673.4|17671.9|17673.4|17671.9|17666.4|17664.9|1347
1609161600000|2020-12-28 13:20:00|17674.4|17672.9|17674.4|17672.9|17675.4|17673.9|17673.4|17671.9|1463
1609161900000|2020-12-28 13:25:00|17675.4|17673.9|17671.6|17670.1|17675.4|17673.9|17671.3|17669.8|724
1609162200000|2020-12-28 13:30:00|17671.3|17669.8|17670.3|17668.8|17672.3|17670.8|17670.3|17668.8|600
1609162500000|2020-12-28 13:35:00|17670.6|17669.1|17666.3|17664.8|17671.3|17669.8|17664.5|17662.7|1253
1609162800000|2020-12-28 13:40:00|17667.3|17665.8|17668.3|17666.8|17668.3|17666.8|17665.3|17663.8|530
1609163100000|2020-12-28 13:45:00|17667.3|17665.8|17671.3|17669.8|17671.4|17669.8|17667.3|17665.8|576
1609163400000|2020-12-28 13:50:00|17670.3|17668.8|17672.3|17670.8|17672.3|17670.8|17670.3|17668.8|859
1609163700000|2020-12-28 13:55:00|17671.3|17669.8|17671.3|17669.8|17671.5|17670|17669.3|17667.8|323
1609164000000|2020-12-28 14:00:00|17672.3|17670.8|17673.3|17671.8|17673.3|17671.8|17670.3|17668.8|531
1609164300000|2020-12-28 14:05:00|17672.3|17670.8|17671.3|17669.8|17672.3|17670.8|17671.3|17669.8|230
1609164600000|2020-12-28 14:10:00|17672.3|17670.8|17672.2|17670.7|17673.2|17671.7|17672.2|17670.7|393
1609164900000|2020-12-28 14:15:00|17673|17671.5|17673.2|17671.7|17674.2|17672.7|17673|17671.5|470
1609165200000|2020-12-28 14:20:00|17674.2|17672.7|17673.2|17671.7|17674.2|17672.7|17673.2|17671.7|771
1609165500000|2020-12-28 14:25:00|17672.2|17670.7|17674.2|17672.7|17674.2|17672.7|17671.2|17669.7|584
1609165800000|2020-12-28 14:30:00|17673.4|17671.9|17674.2|17672.7|17675.2|17673.7|17673.2|17671.7|671
1609166100000|2020-12-28 14:35:00|17673.2|17671.7|17673.2|17671.7|17674.2|17672.7|17673.2|17671.7|248
1609166400000|2020-12-28 14:40:00|17672.2|17670.7|17671.2|17668.7|17672.2|17670.7|17670.2|17668.7|392
1609166700000|2020-12-28 14:45:00|17670.9|17669.7|17671.2|17669.7|17671.3|17669.7|17670.9|17668.7|145
1609167000000|2020-12-28 14:50:00|17670.2|17668.7|17670.2|17668.7|17671.2|17669.7|17670.2|17668.7|243
1609167300000|2020-12-28 14:55:00|17671.2|17669.7|17671.1|17669.6|17671.2|17669.7|17670.1|17668.6|905
1609167600000|2020-12-28 15:00:00|17670.9|17669.4|17667.1|17665.6|17670.9|17669.4|17667.1|17665.6|441
1609167900000|2020-12-28 15:05:00|17665.1|17663.6|17668.1|17666.6|17669.1|17667.6|17665.1|17663.6|1297
1609168200000|2020-12-28 15:10:00|17667.1|17665.6|17668.1|17666.6|17669.1|17667.6|17667.1|17665.6|798
1609168500000|2020-12-28 15:15:00|17667.1|17665.6|17669.1|17667.6|17669.1|17667.6|17667.1|17665.6|521
1609168800000|2020-12-28 15:20:00|17668.1|17666.6|17668.1|17666.6|17669.1|17667.6|17668.1|17666.6|724
1609169100000|2020-12-28 15:25:00|17669.1|17667.6|17669.1|17667.6|17670.1|17668.6|17668.1|17666.6|364
1609169400000|2020-12-28 15:30:00|17668.1|17666.6|17669.1|17667.6|17669.1|17667.6|17667.1|17665.6|385
1609169700000|2020-12-28 15:35:00|17668.1|17666.6|17673.1|17671.6|17673.1|17671.6|17668.1|17666.6|1239
1609170000000|2020-12-28 15:40:00|17672.8|17671.3|17674|17672.5|17674|17672.5|17672.8|17671.3|664
1609170300000|2020-12-28 15:45:00|17673|17671.5|17673|17671.5|17674|17672.5|17672|17670.5|1237
1609170600000|2020-12-28 15:50:00|17674|17672.5|17673|17671.5|17674|17672.5|17673|17671.5|666
1609170900000|2020-12-28 15:55:00|17673.8|17672.3|17674|17672.5|17674|17672.5|17673|17671.5|536
1609171200000|2020-12-28 16:00:00|17675|17673.5|17673|17671.5|17675|17673.5|17673|17671.5|665
1609171500000|2020-12-28 16:05:00|17674|17672.5|17672|17670.5|17674|17672.5|17672|17670.5|698
1609171800000|2020-12-28 16:10:00|17673|17671.5|17674|17672.5|17674|17672.5|17672|17670.5|1361
1609172100000|2020-12-28 16:15:00|17675|17673.5|17682|17680.5|17682|17680.5|17675|17673.5|2665
1609172400000|2020-12-28 16:20:00|17683|17681.5|17684|17682.5|17684|17682.5|17682|17680.5|1499
1609172700000|2020-12-28 16:25:00|17685|17683.5|17684.9|17683.4|17685|17683.5|17683.9|17682.4|678
1609173000000|2020-12-28 16:30:00|17683.9|17682.4|17684.9|17683.4|17685.9|17684.4|17683.9|17682.4|1209
1609173300000|2020-12-28 16:35:00|17683.9|17682.4|17683.9|17682.4|17684|17682.4|17681.9|17680.4|1384
1609173600000|2020-12-28 16:40:00|17683.8|17682.3|17684.9|17683.4|17684.9|17683.4|17682.9|17681.4|485
1609173900000|2020-12-28 16:45:00|17685.9|17684.4|17685.9|17684.4|17685.9|17684.4|17684.9|17683.3|764
1609174200000|2020-12-28 16:50:00|17684.9|17683.4|17685.9|17684.4|17685.9|17684.4|17684.9|17683.4|435
1609174500000|2020-12-28 16:55:00|17686.9|17685.4|17687.9|17686.4|17687.9|17686.4|17686.9|17685.4|1001
1609174800000|2020-12-28 17:00:00|17686.9|17685.4|17686.9|17685.4|17687.9|17686.4|17686.9|17685.4|791
1609175100000|2020-12-28 17:05:00|17685.9|17684.4|17686.9|17685.4|17686.9|17685.4|17685.9|17684.4|286
1609175400000|2020-12-28 17:10:00|17686.7|17684.2|17686.8|17685.3|17688.8|17687.3|17685.9|17684.2|871
1609175700000|2020-12-28 17:15:00|17687.8|17686.3|17684.8|17683.3|17687.8|17686.3|17684.7|17682.3|272
1609176000000|2020-12-28 17:20:00|17685.8|17684.3|17687.8|17686.3|17687.8|17686.3|17685.8|17684.3|356
1609176300000|2020-12-28 17:25:00|17686.8|17685.3|17685.8|17684.3|17686.8|17685.3|17685.8|17684.3|235
1609176600000|2020-12-28 17:30:00|17686|17684.5|17687.8|17686.3|17687.8|17686.3|17686|17684.5|549
1609176900000|2020-12-28 17:35:00|||||||||558
1609177200000|2020-12-28 17:40:00|||||||||146
1609177500000|2020-12-28 17:45:00|17688.8|17687.3|17690.8|17689.3|17690.8|17689.3|17688.8|17687.3|362
1609177800000|2020-12-28 17:50:00|17689.8|17688.3|17689.8|17688.3|17690.8|17689.3|17688.8|17687.3|432
1609178100000|2020-12-28 17:55:00|17688.8|17687.3|17688.7|17687.2|17689.8|17688.3|17687.7|17686.2|831
1609178400000|2020-12-28 18:00:00|17687.7|17686.2|17688.7|17687.2|17688.8|17687.2|17685.7|17684.2|307
1609178700000|2020-12-28 18:05:00|17689.7|17688.2|17692.7|17691.2|17692.7|17691.2|17688.7|17687.2|379
1609179000000|2020-12-28 18:10:00|17691.8|17690.2|17691.7|17690.2|17691.8|17690.3|17690.7|17689.1|288
1609179300000|2020-12-28 18:15:00|17691.8|17690.3|17692.7|17691.2|17692.7|17691.2|17691.7|17690.1|268
1609179600000|2020-12-28 18:20:00|17693.7|17692.2|17694.7|17693.2|17695.7|17694.2|17692.7|17691.2|219
1609179900000|2020-12-28 18:25:00|17695.7|17694.2|17699.7|17698.2|17699.9|17698.4|17694.7|17693.2|712
1609180200000|2020-12-28 18:30:00|17700.7|17699.2|17702.7|17701.2|17702.7|17701.2|17700.7|17699.2|982
1609180500000|2020-12-28 18:35:00|17701.7|17700.2|17700.7|17699.2|17702.7|17701.2|17700.7|17699.2|305
1609180800000|2020-12-28 18:40:00|17700.9|17699.4|17703.6|17702.1|17703.6|17702.1|17700.9|17699.4|127
1609181100000|2020-12-28 18:45:00|17704.6|17703.1|17703.6|17702.1|17704.6|17703.1|17703.6|17702|390
1609181400000|2020-12-28 18:50:00|17702.6|17701.1|17703.6|17702.1|17703.7|17702.1|17702.6|17701.1|285
1609181700000|2020-12-28 18:55:00|17704.6|17703.1|17702.6|17701.1|17704.6|17703.1|17702.6|17701.1|199
1609182000000|2020-12-28 19:00:00|17703.6|17702.1|17703.6|17702.1|17704.7|17703.1|17702.6|17701.1|181
1609182300000|2020-12-28 19:05:00|17704.6|17703.1|17705.6|17704.1|17705.6|17704.1|17703.6|17702|113
1609182600000|2020-12-28 19:10:00|17706.6|17705.1|17705.6|17704.1|17706.6|17705.1|17704.6|17703.1|199
1609182900000|2020-12-28 19:15:00|17705.3|17703.8|17704.6|17703.1|17705.6|17704.1|17703.6|17701.9|187
1609183200000|2020-12-28 19:20:00|17704.8|17703.3|17704.6|17703.1|17705.6|17704.1|17703.6|17702.1|281
1609183500000|2020-12-28 19:25:00|17704.5|17703|17704.5|17703|17705.5|17704|17703.5|17701.9|279
1609183800000|2020-12-28 19:30:00|17703.5|17702|17701.5|17700|17704.5|17703|17700.5|17698.9|450
1609184100000|2020-12-28 19:35:00|17701.6|17699.1|17701.5|17700|17701.6|17700|17700.5|17699|36
1609184400000|2020-12-28 19:40:00|17700.5|17699|17700.5|17699|17701.5|17700|17700.5|17699|12
1609184700000|2020-12-28 19:45:00|17699.5|17698|17700.5|17699|17700.6|17699|17699.5|17698|148
1609185000000|2020-12-28 19:50:00|17700.6|17699.1|17702.5|17701|17702.6|17701|17700.5|17699|122
1609185300000|2020-12-28 19:55:00|17703.5|17700|17702.5|17701|17703.5|17701|17700.5|17699|92
1609185600000|2020-12-28 20:00:00|17703.5|17702|17702.5|17701|17703.6|17702|17702.5|17700.8|149
1609185900000|2020-12-28 20:05:00|17703.5|17700.8|17701.3|17698.8|17703.5|17701.8|17700.5|17698.8|129
1609186200000|2020-12-28 20:10:00|17701.5|17699|17700.4|17698.9|17701.5|17700|17699.4|17697.8|199
1609186500000|2020-12-28 20:15:00|17701.4|17699.9|17701.4|17699.9|17701.4|17699.9|17700.4|17698.9|94
1609186800000|2020-12-28 20:20:00|17700.4|17698.9|17702.4|17700.9|17703.8|17701.9|17700.4|17698.9|394
1609187100000|2020-12-28 20:25:00|17703.4|17701.9|17703.4|17701.9|17703.4|17701.9|17703.4|17701.9|76
1609187400000|2020-12-28 20:30:00|17704.4|17702.9|17705.4|17703.9|17705.4|17703.9|17704.4|17702.9|448
1609187700000|2020-12-28 20:35:00|17704.6|17703.1|17706.4|17704.9|17706.4|17704.9|17703.4|17701.8|268
1609188000000|2020-12-28 20:40:00|17707.4|17705.9|17708.4|17706.9|17708.4|17706.9|17706.4|17704.9|392
1609188300000|2020-12-28 20:45:00|17707.4|17705.9|17709.4|17707.9|17709.4|17707.9|17707.4|17705.9|232
1609188600000|2020-12-28 20:50:00|17709.6|17708.1|17708.4|17706.9|17710.4|17708.9|17708.4|17706.9|567
1609188900000|2020-12-28 20:55:00|17708.3|17706.8|17704.3|17702.8|17708.3|17706.8|17704.3|17702.7|514
1609225500000|2020-12-29 07:05:00|17700|17698.5|17700|17698.5|17702|17700.5|17699|17697.5|531
1609225800000|2020-12-29 07:10:00|17701|17699.5|17702|17700.5|17702|17700.5|17701|17699.5|587
1609226100000|2020-12-29 07:15:00|17703|17701.5|17701|17699.5|17703|17701.5|17700|17698.5|543
1609226400000|2020-12-29 07:20:00|17700|17698.5|17697.9|17696.4|17700|17698.5|17697.9|17696.4|398
1609226700000|2020-12-29 07:25:00|17698.2|17696.7|17694.9|17693.4|17699.9|17698.4|17694.9|17693.4|1008
1609227000000|2020-12-29 07:30:00|17693.9|17692.4|17694.9|17693.4|17694.9|17693.4|17692.9|17691.4|961
1609227300000|2020-12-29 07:35:00|17695.9|17694.4|17692.9|17691.4|17697|17695.4|17692.9|17691.4|649
1609227600000|2020-12-29 07:40:00|17693.9|17692.4|17692.9|17691.4|17694.9|17693.4|17691.9|17690.4|748
1609227900000|2020-12-29 07:45:00|17691.9|17690.4|17692.9|17691.4|17693.9|17692.4|17690.9|17689.4|923
1609228200000|2020-12-29 07:50:00|17691.9|17690.4|17691.9|17690.4|17692.9|17691.4|17690.9|17689.4|360
1609228500000|2020-12-29 07:55:00|17692.6|17691.1|17696.9|17695.4|17696.9|17695.4|17692.6|17691.1|748
1609228800000|2020-12-29 08:00:00|17698.9|17697.4|17688.9|17687.4|17701.9|17700.4|17688.9|17687.4|3919
1609229100000|2020-12-29 08:05:00|17689.9|17688.4|17694.8|17693.3|17695.8|17694.3|17689.6|17687.4|2033
1609229400000|2020-12-29 08:10:00|17695.8|17694.3|17697.8|17696.3|17698.8|17697.3|17688.8|17687.3|1576
1609229700000|2020-12-29 08:15:00|17698.8|17697.3|17701.8|17700.3|17702.9|17701.3|17697.8|17696.3|1290
1609230000000|2020-12-29 08:20:00|17702.8|17701.3|17698.6|17697.1|17703.1|17701.6|17697.8|17696.2|1957
1609230300000|2020-12-29 08:25:00|17699.6|17698.1|17687.8|17686.3|17699.6|17698.1|17687.8|17686.3|2442
1609230600000|2020-12-29 08:30:00|17686.8|17685.3|17687.8|17686.3|17689.8|17688.3|17685.8|17684.3|1750
1609230900000|2020-12-29 08:35:00|17686.8|17685.3|17691.8|17690.3|17691.8|17690.3|17685.6|17684.1|947
1609231200000|2020-12-29 08:40:00|17692.8|17691.3|17697.8|17696.3|17698.8|17697.3|17692.8|17691.3|1545
1609231500000|2020-12-29 08:45:00|17698.8|17697.3|17697.8|17696.3|17700.8|17699.3|17696.8|17695.3|1186
1609231800000|2020-12-29 08:50:00|17696.8|17695.3|17692.7|17691.2|17697.9|17696.3|17686.7|17685.2|2242
1609232100000|2020-12-29 08:55:00|17693.7|17692.2|17701.7|17700.2|17702.7|17701.2|17693.7|17692.2|2756
1609232400000|2020-12-29 09:00:00|17702.7|17701.2|17697.7|17696.2|17702.7|17701.2|17697.7|17696.2|2077
1609232700000|2020-12-29 09:05:00|17698.7|17697.2|17696.7|17695.2|17700.7|17699.2|17695.7|17694.2|827
1609233000000|2020-12-29 09:10:00|17695.7|17694.2|17696.7|17695.2|17696.7|17695.2|17695.7|17694.2|336
1609233300000|2020-12-29 09:15:00|17695.7|17694.2|17695.7|17694.2|17696.7|17695.2|17693.5|17692|817
1609233600000|2020-12-29 09:20:00|17694.7|17693.2|17696.7|17695.2|17696.7|17695.2|17693.7|17692.2|1014
1609233900000|2020-12-29 09:25:00|17697.7|17696.2|17695.7|17694.2|17697.7|17696.2|17694.7|17693.2|749
1609234200000|2020-12-29 09:30:00|17694.7|17693.2|17696.7|17695.2|17697.7|17696.2|17694.7|17693.2|517
1609234500000|2020-12-29 09:35:00|17697.7|17696.2|17700.6|17699.1|17701.6|17700.1|17696.7|17695.2|2094
1609234800000|2020-12-29 09:40:00|17699.6|17698.1|17699.6|17698.1|17701.6|17700.1|17699.6|17698.1|673
1609235100000|2020-12-29 09:45:00|17700.6|17699.1|17697.6|17696.1|17700.6|17699.1|17696.6|17695.1|1009
1609235400000|2020-12-29 09:50:00|17696.6|17695.1|17698.6|17697.1|17698.6|17697.1|17695.6|17694.1|988
1609235700000|2020-12-29 09:55:00|17697.6|17696.1|17700.6|17699.1|17701.4|17699.9|17697.6|17696.1|2012
1609236000000|2020-12-29 10:00:00|17701.6|17700.1|17701.6|17700.1|17704.6|17703.1|17701.6|17700.1|1669
1609236300000|2020-12-29 10:05:00|17702.5|17700|17702.6|17701.1|17704.6|17703.1|17702.5|17700|975
1609236600000|2020-12-29 10:10:00|17701.6|17700.1|17702.6|17701.1|17703.6|17702.1|17701.6|17700.1|437
1609236900000|2020-12-29 10:15:00|17703.6|17702.1|17700.6|17699.1|17703.6|17702.1|17698.6|17697.1|1358
1609237200000|2020-12-29 10:20:00|17701.6|17700.1|17701.5|17700|17702.6|17701.1|17699.5|17698|780
1609237500000|2020-12-29 10:25:00|17700.5|17699|17700.5|17699|17701.5|17700|17697.5|17695.9|578
1609237800000|2020-12-29 10:30:00|17700.3|17698.8|17700.5|17699|17701.5|17700|17699.5|17698|683
1609238100000|2020-12-29 10:35:00|17700.3|17698.8|17699.5|17698|17700.5|17699|17699.5|17698|453
1609238400000|2020-12-29 10:40:00|17700.5|17699|17700.5|17699|17701.5|17700|17700.5|17699|392
1609238700000|2020-12-29 10:45:00|17701.5|17700|17700.5|17699|17701.5|17700|17700.5|17699|278
1609239000000|2020-12-29 10:50:00|17701.5|17699.9|17701.5|17700|17701.5|17700|17700.5|17699|724
1609239300000|2020-12-29 10:55:00|17700.5|17699|17702.5|17701|17702.5|17701|17699.5|17698|272
1609239600000|2020-12-29 11:00:00|17701.5|17700|17702.5|17701|17703.5|17702|17701.5|17700|773
1609239900000|2020-12-29 11:05:00|17702.2|17700.7|17701.4|17699.9|17702.5|17701|17701.4|17699.9|632
1609240200000|2020-12-29 11:10:00|17700.4|17698.9|17696.4|17694.9|17700.4|17698.9|17695.4|17693.9|1098
1609240500000|2020-12-29 11:15:00|17697.4|17695.9|17696.4|17694.9|17698.4|17696.9|17696.4|17694.9|648
1609240800000|2020-12-29 11:20:00|17696.7|17695.2|17696.4|17694.9|17697.4|17695.9|17696.4|17694.9|563
1609241100000|2020-12-29 11:25:00|17697.4|17695.9|17693.4|17691.9|17697.4|17695.9|17691.4|17689.9|2152
1609241400000|2020-12-29 11:30:00|17694.4|17692.9|17696.4|17694.9|17696.4|17694.9|17694.4|17692.9|983
1609241700000|2020-12-29 11:35:00|17695.4|17693.9|17703.4|17701.9|17703.4|17701.9|17695.4|17693.9|1248
1609242000000|2020-12-29 11:40:00|17703.6|17702.1|17705.4|17703.9|17706.4|17704.9|17703.6|17702.1|2453
1609242300000|2020-12-29 11:45:00|17704.6|17703.1|17705.4|17703.9|17706.5|17704.9|17704.5|17702.9|1439
1609242600000|2020-12-29 11:50:00|17706.4|17704.9|17705.3|17703.8|17706.4|17704.9|17705.3|17703.8|409
1609242900000|2020-12-29 11:55:00|17706.3|17704.8|17701.3|17699.8|17706.3|17704.8|17701.3|17699.8|961
1609243200000|2020-12-29 12:00:00|17702.3|17700.8|17702.3|17700.8|17702.6|17701.1|17701.3|17699.8|288
1609243500000|2020-12-29 12:05:00|17704.3|17702.8|17704.3|17702.8|17704.3|17702.8|17703.3|17701.8|695
1609243800000|2020-12-29 12:10:00|17705.1|17703.6|17701.3|17699.8|17705.3|17703.8|17700.3|17698.8|1215
1609244100000|2020-12-29 12:15:00|17701.1|17699.6|17698.3|17696.8|17702.3|17700.8|17698.3|17696.8|557
1609244400000|2020-12-29 12:20:00|17699.3|17697.8|17699.3|17697.8|17699.3|17697.8|17697.3|17695.8|631
1609244700000|2020-12-29 12:25:00|17700.3|17698.8|17700.3|17698.8|17701.3|17699.8|17699.3|17697.8|725
1609245000000|2020-12-29 12:30:00|17699.3|17697.8|17699.3|17697.8|17701.3|17699.8|17699.3|17697.8|429
1609245300000|2020-12-29 12:35:00|17700.3|17698.8|17698.2|17696.7|17700.3|17698.8|17697.2|17695.7|198
1609245600000|2020-12-29 12:40:00|17697.2|17695.7|17698.2|17696.7|17698.2|17696.7|17695.2|17693.7|772
1609245900000|2020-12-29 12:45:00|17697.2|17695.7|17696.2|17694.7|17698.2|17696.7|17695.2|17693.7|735
1609246200000|2020-12-29 12:50:00|17697.2|17695.7|17696.2|17694.7|17698.2|17696.7|17696.2|17694.7|434
1609246500000|2020-12-29 12:55:00|17697.1|17694.6|17696.2|17694.7|17697.2|17695.7|17695.2|17693.7|553
1609246800000|2020-12-29 13:00:00|17697.2|17695.7|17694.2|17692.7|17697.2|17695.7|17693.2|17691.7|985
1609247100000|2020-12-29 13:05:00|17693.2|17691.7|17690.2|17688.7|17694.2|17692.7|17690.2|17688.7|1150
1609247400000|2020-12-29 13:10:00|17689.2|17687.7|17689.2|17687.7|17690.3|17688.7|17687.2|17685.7|1648
1609247700000|2020-12-29 13:15:00|17688.2|17686.7|17685.2|17683.7|17688.2|17686.7|17684.2|17682.7|912
1609248000000|2020-12-29 13:20:00|17685|17683.5|17692.1|17690.6|17692.1|17690.6|17685|17683.5|1942
1609248300000|2020-12-29 13:25:00|17691.3|17689.8|17693.1|17691.6|17693.1|17691.6|17690.3|17688.6|943
1609248600000|2020-12-29 13:30:00|17694.1|17692.6|17695.1|17693.6|17695.1|17693.6|17694.1|17692.6|1031
1609248900000|2020-12-29 13:35:00|17696.1|17694.6|17695.1|17693.6|17697.1|17695.6|17694.1|17692.6|720
1609249200000|2020-12-29 13:40:00|17696.1|17694.6|17695.1|17693.6|17697.1|17695.6|17695.1|17693.6|245
1609249500000|2020-12-29 13:45:00|17696.1|17694.6|17697.1|17695.6|17698.1|17696.6|17696.1|17694.6|550
1609249800000|2020-12-29 13:50:00|17698.1|17696.6|17696.1|17694.6|17698.2|17696.6|17695.8|17694.3|1410
1609250100000|2020-12-29 13:55:00|17697.1|17695.6|17697.1|17695.6|17697.1|17695.6|17696.1|17694.6|1138
1609250400000|2020-12-29 14:00:00|17696.1|17694.6|17695.1|17693.6|17696.1|17694.6|17694.1|17692.6|777
1609250700000|2020-12-29 14:05:00|17696.1|17694.6|17697|17695.5|17697|17695.5|17694.1|17692.6|659
1609251000000|2020-12-29 14:10:00|17698|17696.5|17700|17698.5|17700|17698.5|17698|17696.5|865
1609251300000|2020-12-29 14:15:00|17699|17697.5|17695|17693.5|17700|17698.5|17694|17692.5|1696
1609251600000|2020-12-29 14:20:00|17694|17692.5|17693|17691.5|17695|17693.5|17693|17691.5|822
1609251900000|2020-12-29 14:25:00|17694|17692.5|17690|17688.5|17694|17692.5|17690|17688.5|1248
1609252200000|2020-12-29 14:30:00|17688|17686.5|17694|17692.5|17695|17693.5|17688|17686.5|2144
1609252500000|2020-12-29 14:35:00|17693|17691.5|17698|17696.5|17699|17697.5|17693|17691.5|2200
1609252800000|2020-12-29 14:40:00|17697|17695.5|17698|17696.5|17698|17696.5|17695|17693.5|2364
1609253100000|2020-12-29 14:45:00|17697|17695.5|17695|17693.5|17698.2|17696.7|17694|17692.3|1328
1609253400000|2020-12-29 14:50:00|17694.7|17693.2|17694.9|17693.4|17696|17694.5|17693.9|17692.4|886
1609253700000|2020-12-29 14:55:00|17695.7|17694.2|17696.9|17695.4|17699.9|17698.4|17694.9|17693.4|1459
1609254000000|2020-12-29 15:00:00|17695.9|17694.4|17692.9|17691.4|17696.9|17695.4|17691.9|17690.4|888
1609254300000|2020-12-29 15:05:00|17693.9|17692.4|17691.9|17690.4|17693.9|17692.4|17690.9|17689.4|2068
1609254600000|2020-12-29 15:10:00|17692.9|17691.4|17693.9|17692.4|17693.9|17692.4|17691.9|17690.4|774
1609254900000|2020-12-29 15:15:00|17692.9|17691.4|17696.9|17695.4|17698.1|17696.6|17692.9|17691.4|2172
1609255200000|2020-12-29 15:20:00|17697.9|17696.4|17697.9|17696.4|17697.9|17696.4|17696.9|17695.4|809
1609255500000|2020-12-29 15:25:00|17698.9|17697.4|17699.9|17698.4|17699.9|17698.4|17697.9|17696.3|1764
1609255800000|2020-12-29 15:30:00|17698.9|17697.4|17696.9|17695.4|17699|17697.4|17695.9|17694.4|1763
1609256100000|2020-12-29 15:35:00|17695.9|17694.4|17700.8|17699.3|17700.8|17699.3|17695.9|17694.4|815
1609256400000|2020-12-29 15:40:00|17699.8|17698.3|17696.8|17695.3|17699.8|17698.3|17695.8|17694.3|1153
1609256700000|2020-12-29 15:45:00|17695.8|17694.3|17697.7|17695.2|17697.8|17696.3|17692.7|17691.2|1652
1609257000000|2020-12-29 15:50:00|17697.8|17696.3|17697.8|17696.3|17698.8|17697.3|17696.8|17695.3|586
1609257300000|2020-12-29 15:55:00|17696.8|17695.3|17696.8|17695.3|17700.8|17699.3|17696.8|17695.2|1871
1609257600000|2020-12-29 16:00:00|17697.8|17696.3|17697.8|17696.3|17698.8|17697.3|17696.8|17695.3|1050
1609257900000|2020-12-29 16:05:00|17697.5|17696|17698.8|17697.3|17698.8|17697.3|17695.8|17694.3|1291
1609258200000|2020-12-29 16:10:00|17699.8|17698.3|17701.8|17700.3|17702.8|17701.3|17698.8|17697.3|2435
1609258500000|2020-12-29 16:15:00|17702.8|17701.3|17700.8|17699.3|17703.8|17702.3|17700.8|17699.3|2079
1609258800000|2020-12-29 16:20:00|17699.8|17698.3|17701.7|17700.2|17702.7|17701.2|17699.8|17698.3|1275
1609259100000|2020-12-29 16:25:00|17702.5|17701|17701.7|17700.2|17702.9|17701.2|17700.7|17699.2|739
1609259400000|2020-12-29 16:30:00|17700.7|17699.2|17702.7|17701.2|17702.7|17701.2|17700.7|17699.2|862
1609259700000|2020-12-29 16:35:00|17701.7|17700.2|17703.7|17702.2|17705.7|17704.2|17701.7|17700.2|1504
1609260000000|2020-12-29 16:40:00|17702.7|17701.2|17703.7|17702.2|17704.7|17703.2|17702.7|17701.2|609
1609260300000|2020-12-29 16:45:00|17702.7|17701.2|17701.7|17700.2|17703.7|17702.2|17700.7|17699.2|1002
1609260600000|2020-12-29 16:50:00|17702.7|17701.2|17697.7|17696.2|17702.7|17701.2|17696.7|17695.2|1160
1609260900000|2020-12-29 16:55:00|17697.4|17695.9|17696.7|17695.2|17697.7|17696.2|17695.7|17694.2|1320
1609261200000|2020-12-29 17:00:00|17696.8|17695.3|17695.7|17694.2|17697.7|17696.2|17695.7|17694|761
1609261500000|2020-12-29 17:05:00|17695.9|17694.4|17694.6|17693.1|17696.8|17695.2|17694.6|17693.1|239
1609261800000|2020-12-29 17:10:00|17695.6|17694.1|17697.6|17696.1|17697.6|17696.1|17695.4|17693.9|248
1609262100000|2020-12-29 17:15:00|17696.6|17695.1|17697.6|17696.1|17698.6|17697.1|17696.6|17695.1|450
1609262400000|2020-12-29 17:20:00|17698.6|17697.1|17699.6|17698.1|17700.6|17699.1|17697.6|17696.1|364
1609262700000|2020-12-29 17:25:00|17699.4|17697.9|17700.6|17699.1|17700.6|17699.1|17698.6|17697.1|265
1609263000000|2020-12-29 17:30:00|17701.6|17700.1|17701.6|17700.1|17701.7|17700.1|17699.6|17698.1|382
1609263300000|2020-12-29 17:35:00|17700.6|17699.1|17703.6|17702.1|17703.6|17702.1|17700.6|17699.1|237
1609263600000|2020-12-29 17:40:00|17704.6|17703.1|17702.6|17701.1|17704.6|17703.1|17702.6|17701.1|517
1609263900000|2020-12-29 17:45:00|17702.8|17701.3|17703.6|17702.1|17703.7|17702.1|17701.6|17700.1|492
1609264200000|2020-12-29 17:50:00|17702.6|17701.1|17704.5|17703|17704.6|17703.1|17702.6|17701.1|513
1609264500000|2020-12-29 17:55:00|17703.5|17702|17703.5|17702|17703.5|17702|17703.5|17702|263
1609264800000|2020-12-29 18:00:00|17703.7|17702.2|17704.5|17703|17704.5|17703|17702.5|17701|439
1609265100000|2020-12-29 18:05:00|17703.5|17702|17703.5|17702|17704.5|17703|17701.5|17699.6|587
1609265400000|2020-12-29 18:10:00|17703.3|17701.8|17703.5|17702|17703.6|17702|17702.5|17701|167
1609265700000|2020-12-29 18:15:00|17703.6|17701.1|17702.5|17701|17703.6|17702|17702.5|17700.9|101
1609266000000|2020-12-29 18:20:00|17701.5|17700|17700.5|17699|17701.5|17700|17700.5|17698|71
1609266300000|2020-12-29 18:25:00|17699.5|17698|17698.5|17697|17699.6|17698|17698.5|17697|106
1609266600000|2020-12-29 18:30:00|17699.5|17698|17699.5|17698|17700.6|17699|17698.5|17697|288
1609266900000|2020-12-29 18:35:00|17700.2|17698.7|17699.4|17697.9|17700.5|17699|17699.4|17697.9|158
1609267200000|2020-12-29 18:40:00|17700.4|17698.9|17700.4|17697.9|17700.4|17698.9|17700.4|17697.9|42
1609267500000|2020-12-29 18:45:00|17699.4|17698.9|17699.4|17697.9|17700.4|17698.9|17699.4|17697.8|66
1609267800000|2020-12-29 18:50:00|17700.4|17698.9|17699.4|17697.9|17700.4|17698.9|17699.4|17697.9|53
1609268100000|2020-12-29 18:55:00|||||||||14
1609268400000|2020-12-29 19:00:00|17700.4|17697.8|17700.4|17698.9|17701.4|17699.9|17699.4|17697.8|137
1609268700000|2020-12-29 19:05:00|17699.4|17697.9|17699.4|17697.9|17700.4|17698.9|17699.4|17697.9|66
1609269000000|2020-12-29 19:10:00|17700.4|17698.9|17700.4|17698.9|17700.4|17698.9|17699.4|17697.9|36
1609269300000|2020-12-29 19:15:00|17701.4|17699.9|17701.4|17699.9|17701.4|17699.9|17700.4|17698.9|57
1609269600000|2020-12-29 19:20:00|17700.4|17698.9|17700.3|17698.8|17701.4|17699.9|17700.3|17698.8|43
1609269900000|2020-12-29 19:25:00|17701.3|17699.8|17701.3|17699.8|17701.3|17699.8|17700.3|17698.8|81
1609270200000|2020-12-29 19:30:00|17701.2|17698.8|17700.3|17698.8|17701.3|17699.8|17700.3|17698.8|96
1609270500000|2020-12-29 19:35:00|17701.3|17699.8|17700.3|17698.8|17701.3|17699.8|17700.3|17698.7|38
1609270800000|2020-12-29 19:40:00|17701.2|17698.7|17700.3|17698.8|17701.3|17699.8|17700.3|17698.7|16
1609271100000|2020-12-29 19:45:00|||||||||10
1609271400000|2020-12-29 19:50:00|17700.2|17697.7|17700.3|17698.8|17700.4|17698.8|17699.3|17697.7|58
1609271700000|2020-12-29 19:55:00|17700|17698.5|17699.3|17697.8|17700.6|17698.8|17699.3|17697.8|108
1609272000000|2020-12-29 20:00:00|17700.1|17698.6|17699.3|17697.8|17700.4|17698.8|17699.3|17697.3|93
1609272300000|2020-12-29 20:05:00|17699.5|17698|17699.2|17697.7|17700.4|17698.8|17699.2|17697.4|53
1609272600000|2020-12-29 20:10:00|17699.1|17696.7|17699.2|17697.7|17699.2|17697.7|17699.1|17696.7|23
1609272900000|2020-12-29 20:15:00|17700.2|17698.7|17700.2|17698.7|17700.2|17698.7|17700.2|17698.7|23
1609273200000|2020-12-29 20:20:00|17699.2|17697.7|17699.2|17697.7|17700.1|17697.7|17699.2|17697.6|150
1609273500000|2020-12-29 20:25:00|||||||||13
1609273800000|2020-12-29 20:30:00|||||||||13
1609274100000|2020-12-29 20:35:00|17700.2|17698.7|17702.2|17700.7|17702.2|17700.7|17700.2|17698.7|117
1609274400000|2020-12-29 20:40:00|17701.9|17700.4|17701.2|17699.7|17702.2|17700.7|17701.2|17699.7|69
1609274700000|2020-12-29 20:45:00|17700.2|17698.7|17702.2|17700.7|17702.2|17700.7|17700.2|17698.7|179
1609275000000|2020-12-29 20:50:00|17701.2|17699.7|17702.1|17700.6|17702.1|17700.6|17701.1|17699.6|58
1609275300000|2020-12-29 20:55:00|17701.1|17699.6|17700.1|17697.6|17703.1|17700.8|17700.1|17697.6|425
1609311900000|2020-12-30 07:05:00|17702.7|17701.2|17695.7|17694.2|17704.7|17703.2|17695.7|17694.2|1337
1609312200000|2020-12-30 07:10:00|17694.7|17693.2|17694.6|17693.1|17696.7|17695.2|17693.6|17692.1|790
1609312500000|2020-12-30 07:15:00|17693.6|17692.1|17695.6|17694.1|17697.6|17696.1|17693.6|17692.1|384
1609312800000|2020-12-30 07:20:00|17694.6|17693.1|17692.6|17691.1|17695.6|17694.1|17692.6|17691.1|523
1609313100000|2020-12-30 07:25:00|17693.6|17692.1|17693.6|17692.1|17693.7|17692.1|17691.6|17690.1|362
1609313400000|2020-12-30 07:30:00|17692.6|17691.1|17689.6|17688.1|17693.6|17692.1|17688.6|17687.1|1060
1609313700000|2020-12-30 07:35:00|17688.6|17687.1|17687.6|17686.1|17689.6|17688.1|17687.6|17685.1|815
1609314000000|2020-12-30 07:40:00|17686.6|17685.1|17690.6|17689.1|17690.6|17689.1|17685.6|17684.1|998
1609314300000|2020-12-30 07:45:00|17691.6|17690.1|17691.7|17690.2|17693.6|17692.1|17690.7|17689.2|815
1609314600000|2020-12-30 07:50:00|17691.9|17690.4|17691.7|17690.2|17692.7|17691.2|17691.7|17690.2|376
1609314900000|2020-12-30 07:55:00|17692.7|17691.2|17691.7|17690.2|17692.7|17691.2|17691.7|17690.2|294
1609315200000|2020-12-30 08:00:00|17690.7|17689.2|17683.7|17682.2|17691.7|17690.2|17681.7|17680.2|2509
1609315500000|2020-12-30 08:05:00|17682.7|17681.2|17681.6|17680.1|17683.9|17682.4|17680.6|17679|1427
1609315800000|2020-12-30 08:10:00|17682.6|17681.1|17680.6|17679.1|17683.6|17681.1|17678.6|17677|1119
1609316100000|2020-12-30 08:15:00|17679.6|17678.1|17675.6|17674.1|17679.6|17678.1|17675.6|17674.1|1219
1609316400000|2020-12-30 08:20:00|17676.6|17675.1|17676.7|17675.2|17676.7|17675.2|17673.6|17672.1|1223
1609316700000|2020-12-30 08:25:00|17675.7|17674.2|17675.7|17674.2|17677.7|17676.2|17673.7|17672.2|822
1609317000000|2020-12-30 08:30:00|17674.7|17673.2|17678.7|17677.2|17679.7|17678.2|17673.7|17672.2|2033
1609317300000|2020-12-30 08:35:00|17677.7|17676.2|17677.7|17676.2|17679.8|17678.2|17674.7|17673.2|1474
1609317600000|2020-12-30 08:40:00|17677.9|17676.4|17676.7|17675.2|17679.7|17678.2|17675.7|17674.1|982
1609317900000|2020-12-30 08:45:00|17675.7|17674.2|17676.7|17675.2|17677.7|17676.2|17674.7|17673.2|1640
1609318200000|2020-12-30 08:50:00|17675.7|17674.2|17672.7|17671.2|17676.7|17675.2|17672.7|17671.2|1312
1609318500000|2020-12-30 08:55:00|17671.7|17670.2|17674.7|17673.2|17674.7|17673.2|17671.7|17670.2|1343
1609318800000|2020-12-30 09:00:00|17673.7|17672.2|17672.6|17671.1|17675.7|17674.2|17672.6|17671.1|1878
1609319100000|2020-12-30 09:05:00|17673.6|17672.1|17673.6|17672.1|17673.6|17672.1|17670.6|17669.1|1639
1609319400000|2020-12-30 09:10:00|17674.6|17673.1|17672.6|17670.1|17674.6|17673.1|17671.6|17670|764
1609319700000|2020-12-30 09:15:00|17671.6|17669.1|17671.6|17670.1|17673.6|17672.1|17669.6|17668.1|1644
1609320000000|2020-12-30 09:20:00|17671.4|17669.9|17672.6|17671.1|17672.7|17671.1|17670.6|17669.1|1454
1609320300000|2020-12-30 09:25:00|17671.6|17670.1|17671.6|17670.1|17673.6|17672.1|17670.6|17669.1|2072
1609320600000|2020-12-30 09:30:00|17671.8|17670.3|17670.6|17669.1|17672.6|17671.1|17669.6|17668.1|1002
1609320900000|2020-12-30 09:35:00|17671.7|17669.2|17669.6|17668.1|17671.7|17670.1|17669.6|17668.1|418
1609321200000|2020-12-30 09:40:00|17668.6|17667.1|17660.6|17659.1|17668.6|17667.1|17658.6|17657.1|4164
1609321500000|2020-12-30 09:45:00|17659.6|17658.1|17657.5|17656|17661.6|17660.1|17656.5|17655|2617
1609321800000|2020-12-30 09:50:00|17656.5|17655|17660.5|17659|17661.7|17660|17656.5|17655|1368
1609322100000|2020-12-30 09:55:00|17661.5|17660|17663.5|17662|17664.5|17662|17660.5|17659|1630
1609322400000|2020-12-30 10:00:00|17663.8|17662.3|17664.5|17663|17666.5|17665|17663.5|17662|1245
1609322700000|2020-12-30 10:05:00|17665.5|17664|17664.5|17663|17665.5|17664|17663.5|17662|1027
1609323000000|2020-12-30 10:10:00|17664.3|17662.8|17663.5|17662|17664.5|17663|17662.5|17661|345
1609323300000|2020-12-30 10:15:00|17664.5|17663|17664.5|17663|17664.5|17663|17663.5|17662|750
1609323600000|2020-12-30 10:20:00|17665.5|17664|17664.5|17663|17666.5|17665|17664.5|17663|652
1609323900000|2020-12-30 10:25:00|17665.5|17664|17666.5|17665|17666.5|17665|17664.5|17663|1028
1609324200000|2020-12-30 10:30:00|17665.5|17664|17666.4|17664.9|17667.5|17666|17665.5|17664|684
1609324500000|2020-12-30 10:35:00|17665.4|17663.9|17664.4|17662.9|17666.4|17664.9|17663.4|17661.9|1057
1609324800000|2020-12-30 10:40:00|17664.7|17663.2|17664.4|17662.9|17667.4|17665.9|17664.4|17662.9|888
1609325100000|2020-12-30 10:45:00|17665.4|17663.9|17666.4|17664.9|17666.4|17664.9|17664.4|17662.9|916
1609325400000|2020-12-30 10:50:00|17665.4|17663.9|17664.4|17662.9|17665.7|17664.2|17663.4|17661.9|571
1609325700000|2020-12-30 10:55:00|17664.1|17662.6|17664.4|17662.9|17665.4|17663.9|17663.4|17661.9|711
1609326000000|2020-12-30 11:00:00|17663.4|17661.9|17664.4|17662.9|17665.4|17663.9|17663.4|17661.9|749
1609326300000|2020-12-30 11:05:00|17665.4|17663.9|17665.4|17663.9|17665.4|17663.9|17665.4|17663.9|627
1609326600000|2020-12-30 11:10:00|17664.4|17662.9|17664.4|17662.9|17664.4|17662.9|17663.4|17661.9|725
1609326900000|2020-12-30 11:15:00|17663.6|17662.1|17662.3|17660.8|17663.6|17662.1|17660.3|17658.8|1469
1609327200000|2020-12-30 11:20:00|17661.3|17659.8|17667.3|17665.8|17667.3|17665.8|17661.3|17659.8|662
1609327500000|2020-12-30 11:25:00|17667.5|17666|17668.3|17666.8|17668.3|17666.8|17667.3|17665|951
1609327800000|2020-12-30 11:30:00|17667.3|17665.8|17670.3|17668.8|17672.3|17670.8|17667.3|17665.8|2225
1609328100000|2020-12-30 11:35:00|17669.3|17667.8|17671.3|17669.8|17672.3|17670.8|17669.3|17667.8|1179
1609328400000|2020-12-30 11:40:00|17672.3|17670.8|17672.3|17670.8|17674.3|17672.8|17671.3|17669.8|979
1609328700000|2020-12-30 11:45:00|17673.3|17671.8|17674.3|17672.8|17675.3|17673.8|17673.3|17671.8|302
1609329000000|2020-12-30 11:50:00|17675.3|17673.8|17674.3|17672.8|17676.3|17674.8|17674.3|17672.8|1288
1609329300000|2020-12-30 11:55:00|17675.3|17673.8|17672.3|17670.8|17675.3|17673.8|17672.3|17670.8|1633
1609329600000|2020-12-30 12:00:00|17671.3|17669.8|17673.2|17671.7|17673.2|17671.7|17671.2|17669.7|411
1609329900000|2020-12-30 12:05:00|17674.2|17672.7|17673.2|17671.7|17675.2|17673.7|17672.2|17670.7|768
1609330200000|2020-12-30 12:10:00|17672.2|17670.7|17671.2|17669.7|17672.2|17670.7|17670.2|17668.7|348
1609330500000|2020-12-30 12:15:00|17670.2|17668.7|17671.2|17669.7|17671.2|17669.7|17668.2|17666.7|540
1609330800000|2020-12-30 12:20:00|17670.2|17668.7|17671.2|17669.7|17673.2|17671.7|17670.2|17668.7|674
1609331100000|2020-12-30 12:25:00|17670.2|17668.7|17671.2|17669.7|17671.2|17669.7|17669.2|17667.7|431
1609331400000|2020-12-30 12:30:00|17672.2|17670.7|17673.2|17671.7|17674.2|17672.7|17671.2|17669.7|846
1609331700000|2020-12-30 12:35:00|17674.2|17672.7|17676.2|17674.7|17676.2|17674.7|17674.2|17672.7|1010
1609332000000|2020-12-30 12:40:00|17676.4|17674.9|17676.2|17674.7|17677.2|17675.7|17676.2|17674.7|344
1609332300000|2020-12-30 12:45:00|17675.2|17673.7|17678.1|17676.6|17678.1|17676.6|17675.2|17673.7|640
1609332600000|2020-12-30 12:50:00|17679.1|17677.5|17679.1|17677.6|17679.1|17677.6|17678.1|17676.5|1141
1609332900000|2020-12-30 12:55:00|17678.1|17676.6|17678.1|17676.6|17679.1|17677.6|17677.1|17675.6|768
1609333200000|2020-12-30 13:00:00|17679.1|17677.6|17679.1|17677.6|17680.1|17678.6|17678.1|17676.6|766
1609333500000|2020-12-30 13:05:00|17680.1|17678.6|17679.1|17677.6|17680.1|17678.6|17679.1|17677.6|632
1609333800000|2020-12-30 13:10:00|17678.3|17676.8|17679.1|17677.6|17679.1|17677.6|17677.1|17675.5|1802
1609334100000|2020-12-30 13:15:00|17680.1|17678.6|17687.1|17685.6|17688.1|17686.6|17680.1|17678.6|4006
1609334400000|2020-12-30 13:20:00|17686.1|17684.6|17690.1|17688.6|17692.1|17690.6|17686.1|17684.6|2115
1609334700000|2020-12-30 13:25:00|17690.2|17688.7|17693.1|17691.6|17695.1|17693.6|17690.1|17688.6|1563
1609335000000|2020-12-30 13:30:00|17694.1|17692.6|17695|17693.5|17699|17697.5|17693.1|17691.6|1922
1609335300000|2020-12-30 13:35:00|17694.9|17692.4|17693|17691.5|17695|17693.5|17692|17690.5|2204
1609335600000|2020-12-30 13:40:00|17694|17692.5|17688|17686.5|17694|17692.5|17687|17685.5|1906
1609335900000|2020-12-30 13:45:00|17689|17687.5|17691|17689.5|17692|17690.5|17688|17686.5|2022
1609336200000|2020-12-30 13:50:00|17692|17690.5|17691|17689.5|17693|17691.5|17690|17688.5|1446
1609336500000|2020-12-30 13:55:00|17692|17690.5|17692|17690.5|17692|17690.5|17690|17688.5|774
1609336800000|2020-12-30 14:00:00|17691|17689.5|17693|17691.5|17693|17691.5|17690|17688.5|1513
1609337100000|2020-12-30 14:05:00|17692|17690.5|17692|17690.5|17693|17691.5|17691|17689.5|887
1609337400000|2020-12-30 14:10:00|17691|17689.5|17692|17690.5|17694|17692.5|17689|17687.5|1558
1609337700000|2020-12-30 14:15:00|17693|17691.5|17694.9|17693.4|17696.9|17695.4|17693|17691.5|1906
1609338000000|2020-12-30 14:20:00|17695.9|17694.4|17694.9|17693.4|17695.9|17694.4|17692.9|17691.4|794
1609338300000|2020-12-30 14:25:00|17695.1|17693.6|17695.9|17694.4|17696.9|17695.4|17694.9|17693.4|741
1609338600000|2020-12-30 14:30:00|17696.7|17695.2|17695.9|17694.4|17696.9|17695.4|17694.9|17693.4|2093
1609338900000|2020-12-30 14:35:00|17696.9|17695.4|17696.9|17695.4|17696.9|17695.4|17694.9|17693.4|1497
1609339200000|2020-12-30 14:40:00|17696.2|17694.7|17692.9|17691.4|17697|17695.4|17691.9|17690.4|2349
1609339500000|2020-12-30 14:45:00|17693.9|17692.4|17694.9|17693.4|17696.1|17694.6|17692.9|17691.4|19287
1609339800000|2020-12-30 14:50:00|17693.9|17692.4|17700.9|17699.4|17701.9|17700.4|17693.9|17692.4|2244
1609340100000|2020-12-30 14:55:00|17701.9|17700.4|17699.9|17697.4|17702.9|17701.4|17699.9|17697.4|3047
1609340400000|2020-12-30 15:00:00|17700.9|17698.4|17699.8|17698.3|17702.9|17700.4|17698.8|17697.3|2375
1609340700000|2020-12-30 15:05:00|17698.8|17697.3|17699.8|17698.3|17701.8|17700.3|17698.8|17697.3|1532
1609341000000|2020-12-30 15:10:00|17698.8|17697.3|17701.8|17700.3|17702.8|17701.3|17698.8|17697.3|1003
1609341300000|2020-12-30 15:15:00|17702.8|17701.3|17701.8|17700.3|17703.8|17702.3|17701.8|17700.3|1989
1609341600000|2020-12-30 15:20:00|17702.6|17701.1|17702.8|17701.3|17703.8|17702.3|17700.8|17699.3|1655
1609341900000|2020-12-30 15:25:00|17703.8|17702.3|17697.8|17696.3|17703.8|17702.3|17697.8|17696.3|2221
1609342200000|2020-12-30 15:30:00|17696.8|17695.3|17691.8|17690.3|17697.8|17696.3|17691.8|17690.3|1584
1609342500000|2020-12-30 15:35:00|17692.8|17691.3|17689.8|17688.3|17692.8|17691.3|17689.8|17688.3|1849
1609342800000|2020-12-30 15:40:00|17690.8|17689.3|17690.8|17689.3|17691.8|17690.3|17688.8|17687.3|1176
1609343100000|2020-12-30 15:45:00|17691.8|17690.3|17689.7|17688.2|17691.8|17690.3|17688.7|17687.2|1218
1609343400000|2020-12-30 15:50:00|17690.7|17689.2|17691.7|17690.2|17691.7|17690.2|17688.7|17687.2|3531
1609343700000|2020-12-30 15:55:00|17692.7|17691.2|17697.7|17696.2|17697.7|17696.2|17691.7|17690.2|1123
1609344000000|2020-12-30 16:00:00|17696.7|17695.2|17701.7|17700.2|17701.7|17700.2|17696.7|17695.2|3777
1609344300000|2020-12-30 16:05:00|17702.7|17701.2|17701.7|17700.2|17704.7|17703.2|17700.7|17699.2|4725
1609344600000|2020-12-30 16:10:00|17702.7|17701.2|17693.7|17692.2|17702.7|17701.2|17687.7|17686.2|9754
1609344900000|2020-12-30 16:15:00|17694.7|17693.2|17688.7|17687.2|17694.7|17693.2|17687.7|17686.2|5685
1609345200000|2020-12-30 16:20:00|17689.7|17688.2|17690.7|17689.2|17691.7|17690.2|17688.7|17687.2|2674
1609345500000|2020-12-30 16:25:00|17689.7|17688.2|17691.7|17690.2|17691.7|17690.2|17688.7|17687.2|1606
1609345800000|2020-12-30 16:30:00|17690.7|17689.2|17690.6|17689.1|17690.7|17689.2|17689.6|17688.1|786
1609346100000|2020-12-30 16:35:00|17691.6|17690.1|17690.6|17689.1|17691.6|17690.1|17689.6|17688.1|1315
1609346400000|2020-12-30 16:40:00|17691.6|17690.1|17688.6|17687.1|17691.6|17690.1|17688.6|17687.1|1031
1609346700000|2020-12-30 16:45:00|17687.6|17686.1|17687.6|17686.1|17688.6|17687.1|17687.6|17686.1|826
1609347000000|2020-12-30 16:50:00|17686.9|17685.4|17688.6|17687.1|17688.6|17687.1|17686.6|17685.1|1411
1609347300000|2020-12-30 16:55:00|17689.6|17686.3|17688.6|17687.1|17689.6|17687.1|17687.6|17686.1|1154
1609347600000|2020-12-30 17:00:00|17688.8|17687.3|17692.6|17691.1|17692.6|17691.1|17688.6|17687.1|466
1609347900000|2020-12-30 17:05:00|17691.6|17690.1|17691.6|17690.1|17692.7|17691.1|17691.6|17690.1|438
1609348200000|2020-12-30 17:10:00|17692.4|17689.9|17692.6|17691.1|17694.6|17693.1|17691.6|17689.9|446
1609348500000|2020-12-30 17:15:00|17693.6|17692.1|17691.5|17690|17694.1|17692.1|17691.5|17690|314
1609348800000|2020-12-30 17:20:00|17692.5|17691|17693.5|17692|17694.5|17693|17691.5|17689.9|306
1609349100000|2020-12-30 17:25:00|17692.5|17691|17694.5|17693|17695.6|17694|17691.5|17690|435
1609349400000|2020-12-30 17:30:00|17695.6|17693.1|17694.5|17693|17695.6|17694|17694.5|17692.9|925
1609349700000|2020-12-30 17:35:00|17695.4|17693.9|17697.5|17696|17697.5|17696|17694.5|17692.9|183
1609350000000|2020-12-30 17:40:00|17698.5|17697|17697.5|17696|17698.6|17697|17696.5|17695|339
1609350300000|2020-12-30 17:45:00|17697.6|17696.1|17697.5|17696|17698.5|17697|17696.5|17695|247
1609350600000|2020-12-30 17:50:00|17698.5|17697|17698.5|17697|17698.6|17697|17697.5|17696|201
1609350900000|2020-12-30 17:55:00|17699.5|17698|17698.5|17697|17699.5|17698|17698.5|17697|139
1609351200000|2020-12-30 18:00:00|17697.5|17696|17698.4|17696.9|17699.6|17698|17697.5|17696|455
1609351500000|2020-12-30 18:05:00|17698.3|17696.8|17698.4|17696.9|17698.4|17696.9|17697.4|17695.4|43
1609351800000|2020-12-30 18:10:00|17699.4|17697.9|17699.4|17697.9|17699.4|17697.9|17698.4|17696.9|160
1609352100000|2020-12-30 18:15:00|17698.4|17696.9|17699.4|17697.9|17699.4|17697.9|17698.4|17696.5|239
1609352400000|2020-12-30 18:20:00|||||||||59
1609352700000|2020-12-30 18:25:00|||||||||171
1609353000000|2020-12-30 18:30:00|17700.4|17698.9|17701.4|17699.9|17701.4|17699.9|17700.4|17698.9|318
1609353300000|2020-12-30 18:35:00|17702.4|17700.9|17701.4|17698.9|17702.4|17700.9|17701.2|17698.7|387
1609353600000|2020-12-30 18:40:00|17701.1|17699.9|17702.4|17700.9|17702.4|17700.9|17701.1|17698.9|188
1609353900000|2020-12-30 18:45:00|17703.4|17701.9|17702.3|17700.8|17703.4|17701.9|17702.3|17700.8|558
1609354200000|2020-12-30 18:50:00|17703.3|17701.8|17703.3|17701.8|17703.3|17701.8|17702.3|17700.7|81
1609354500000|2020-12-30 18:55:00|17703.6|17702.1|17704.3|17702.8|17704.5|17702.8|17703.3|17701.8|144
1609354800000|2020-12-30 19:00:00|17704.1|17702.6|17704.3|17702.8|17705.3|17703.8|17703.3|17701.7|316
1609355100000|2020-12-30 19:05:00|17705.3|17703.8|17704.3|17702.8|17705.3|17703.8|17704.3|17702.8|100
1609355400000|2020-12-30 19:10:00|17704.2|17702.7|17703.3|17701.8|17704.3|17702.8|17703.3|17701.7|232
1609355700000|2020-12-30 19:15:00|17704.3|17702.8|17704.3|17702.8|17704.4|17702.8|17703.3|17701.8|203
1609356000000|2020-12-30 19:20:00|||||||||103
1609356300000|2020-12-30 19:25:00|||||||||111
1609356600000|2020-12-30 19:30:00|17704.2|17702.7|17705.2|17703.7|17705.2|17703.7|17704.2|17702.7|61
1609356900000|2020-12-30 19:35:00|||||||||49
1609357200000|2020-12-30 19:40:00|17706.2|17704.7|17708.2|17706.7|17708.2|17706.7|17706.2|17704.7|341
1609357500000|2020-12-30 19:45:00|17707.2|17705.7|17708.2|17705.7|17708.2|17706.7|17707.2|17705.7|114
1609357800000|2020-12-30 19:50:00|17707.2|17706.7|17710.2|17708.7|17710.2|17708.7|17707.2|17705.7|443
1609358100000|2020-12-30 19:55:00|17709.9|17708.4|17709.2|17707.7|17710.3|17708.7|17707.2|17705.7|536
1609358400000|2020-12-30 20:00:00|17708.2|17706.7|17705.2|17703.7|17708.3|17706.7|17705.2|17702.7|318
1609358700000|2020-12-30 20:05:00|17704.9|17703.4|17704.2|17702.7|17705.2|17703.7|17704.2|17702.7|185
1609359000000|2020-12-30 20:10:00|17704.3|17702.8|17706.2|17704.7|17706.2|17704.7|17704.2|17702.3|583
1609359300000|2020-12-30 20:15:00|17706.1|17704.6|17707.1|17705.6|17708.1|17705.8|17706.1|17704.6|263
1609359600000|2020-12-30 20:20:00|17708.1|17706.6|17708.1|17706.6|17708.1|17706.6|17708.1|17706.6|215
1609359900000|2020-12-30 20:25:00|17707.9|17706.4|17708.1|17706.6|17708.3|17706.6|17707.1|17705.5|232
1609360200000|2020-12-30 20:30:00|17709.1|17707.6|17708.1|17705.6|17709.1|17707.6|17707.1|17705.6|111
1609360500000|2020-12-30 20:35:00|17708.2|17706.6|17705.1|17703.6|17708.2|17706.6|17705.1|17703.6|369
1609360800000|2020-12-30 20:40:00|17706.1|17704.6|17707.1|17705.6|17707.2|17705.6|17705.1|17703.6|283
1609361100000|2020-12-30 20:45:00|17706.1|17704.6|17707.1|17705.6|17707.1|17705.6|17706.1|17704.5|217
1609361400000|2020-12-30 20:50:00|17707.2|17704.7|17706.1|17704.6|17707.2|17705.6|17706.1|17704.2|142
1609361700000|2020-12-30 20:55:00|17706.3|17704.8|17707.1|17705.6|17709.1|17706.6|17706.3|17704.6|427
1609743900000|2021-01-04 07:05:00|17676.9|17675.4|17674.9|17673.4|17677.2|17675.7|17673.9|17672.3|1342
1609744200000|2021-01-04 07:10:00|17675.6|17674.1|17676.9|17675.4|17679.9|17678.4|17675.6|17674.1|1486
1609744500000|2021-01-04 07:15:00|17675.9|17674.4|17670.9|17669.4|17675.9|17674.4|17665.9|17664.4|2683
1609744800000|2021-01-04 07:20:00|17671.9|17670.4|17678.9|17677.4|17679.9|17678.4|17670.9|17669.4|1633
1609745100000|2021-01-04 07:25:00|17677.9|17676.4|17673.9|17672.4|17679.9|17678.4|17672.9|17671.4|1441
1609745400000|2021-01-04 07:30:00|17674.9|17673.4|17677.8|17676.3|17677.8|17676.3|17673.8|17672.3|1362
1609745700000|2021-01-04 07:35:00|17677.5|17676|17667.8|17666.3|17677.8|17676.3|17667.8|17666.3|1672
1609746000000|2021-01-04 07:40:00|17668.8|17667.3|17671.8|17670.3|17675.8|17674.3|17668.8|17667.3|1570
1609746300000|2021-01-04 07:45:00|17670.8|17669.3|17676.8|17675.3|17676.8|17675.3|17670.8|17669.3|1308
1609746600000|2021-01-04 07:50:00|17677.8|17676.3|17678.8|17677.3|17679.8|17678.3|17675.8|17674.3|1255
1609746900000|2021-01-04 07:55:00|17679.8|17678.3|17672.8|17671.3|17679.8|17678.3|17671.8|17670.3|1306
1609747200000|2021-01-04 08:00:00|17673.1|17671.6|17672.8|17671.3|17681.8|17680.3|17670.8|17669.3|4550
1609747500000|2021-01-04 08:05:00|17673.8|17672.3|17680.8|17679.3|17681.8|17680.3|17670.8|17669.3|2945
1609747800000|2021-01-04 08:10:00|17679.8|17678.3|17687.8|17686.3|17687.8|17686.3|17675.8|17674.3|3268
1609748100000|2021-01-04 08:15:00|17686.8|17685.3|17698.7|17697.2|17698.7|17697.2|17685.8|17684.3|6367
1609748400000|2021-01-04 08:20:00|17699.7|17698.2|17723.7|17722.2|17726.7|17725.2|17699.7|17698.2|11949
1609748700000|2021-01-04 08:25:00|17724.7|17723.2|17728.7|17727.2|17728.7|17727.2|17723.7|17722.2|6688
1609749000000|2021-01-04 08:30:00|17729.6|17728.1|17736.7|17735.2|17737.7|17736.2|17728.7|17727.2|5437
1609749300000|2021-01-04 08:35:00|17737.7|17736.2|17741.7|17740.2|17745.7|17744.2|17734.7|17733.1|7674
1609749600000|2021-01-04 08:40:00|17742.7|17741.2|17741.7|17740.2|17748.8|17747.2|17739.7|17738.2|6955
1609749900000|2021-01-04 08:45:00|17740.7|17739.2|17737.7|17736.2|17743.8|17742.2|17737.4|17735.9|5192
1609750200000|2021-01-04 08:50:00|17736.7|17735.2|17733.7|17732.2|17738.7|17737.2|17733.7|17732.2|3609
1609750500000|2021-01-04 08:55:00|17734.7|17733.2|17733.7|17732.2|17734.7|17733.2|17730.7|17729|3179
1609750800000|2021-01-04 09:00:00|17734.7|17733.2|17734.6|17733.1|17737.7|17736.2|17733.7|17732.2|3437
1609751100000|2021-01-04 09:05:00|17735.6|17734.1|17735.6|17734.1|17737.6|17736.1|17733.6|17732.1|4329
1609751400000|2021-01-04 09:10:00|17734.6|17733.1|17735.6|17734.1|17735.6|17734.1|17733.6|17732.1|1589
1609751700000|2021-01-04 09:15:00|17736.6|17735.1|17737.6|17736.1|17737.6|17736.1|17734.6|17733.1|2397
1609752000000|2021-01-04 09:20:00|17737.8|17735.3|17730.6|17729.1|17737.8|17736.1|17730.6|17729.1|2744
1609752300000|2021-01-04 09:25:00|17730.8|17729.3|17728.6|17727.1|17733.6|17732.1|17728.6|17727.1|1822
1609752600000|2021-01-04 09:30:00|17729.3|17727.8|17728.6|17727.1|17732.6|17731.1|17728.6|17727.1|2034
1609752900000|2021-01-04 09:35:00|17727.6|17726.1|17733.6|17732.1|17733.6|17732.1|17726.6|17725.1|1945
1609753200000|2021-01-04 09:40:00|17733.3|17731.8|17724.6|17723.1|17733.6|17732.1|17723.6|17722.1|2162
1609753500000|2021-01-04 09:45:00|17725.6|17724.1|17725.5|17724|17725.6|17724.1|17723.5|17722|2944
1609753800000|2021-01-04 09:50:00|17724.5|17723|17729.5|17728|17730.5|17729|17724.5|17723|2167
1609754100000|2021-01-04 09:55:00|17728.5|17727|17731.5|17730|17732.5|17731|17727.5|17726|2260
1609754400000|2021-01-04 10:00:00|17732.5|17731|17734.5|17733|17737.5|17736|17731.5|17730|4948
1609754700000|2021-01-04 10:05:00|17734.8|17733.3|17740.5|17739|17740.5|17739|17731.5|17730|3059
1609755000000|2021-01-04 10:10:00|17739.8|17738.3|17739.5|17738|17740.5|17739|17737.5|17736|4133
1609755300000|2021-01-04 10:15:00|17739.2|17737.7|17741.5|17740|17742.2|17740.7|17737.5|17736|2129
1609755600000|2021-01-04 10:20:00|17740.5|17739|17740.5|17739|17743.2|17741.7|17738.5|17737|3366
1609755900000|2021-01-04 10:25:00|17740.8|17739.3|17741.5|17740|17743.5|17742|17740.5|17739|1947
1609756200000|2021-01-04 10:30:00|17742.3|17739.8|17740.4|17738.9|17742.5|17741|17740.4|17738.9|1932
1609756500000|2021-01-04 10:35:00|17740.6|17739.1|17736.4|17734.9|17741.4|17739.9|17736.4|17734.9|1901
1609756800000|2021-01-04 10:40:00|17737.4|17735.9|17735.4|17733.9|17737.4|17735.9|17735.4|17733.9|981
1609757100000|2021-01-04 10:45:00|17734.4|17732.9|17731.4|17729.9|17735.4|17733.9|17731.4|17729.9|2449
1609757400000|2021-01-04 10:50:00|17730.4|17728.9|17734.4|17732.9|17734.6|17732.9|17729.4|17727.9|3040
1609757700000|2021-01-04 10:55:00|17733.4|17731.9|17736.4|17734.9|17736.4|17734.9|17732.4|17730.9|1370
1609758000000|2021-01-04 11:00:00|17737.1|17735.6|17730.4|17728.9|17737.4|17735.9|17729.4|17727.9|2716
1609758300000|2021-01-04 11:05:00|17729.4|17727.9|17729.4|17727.9|17729.4|17727.9|17725.4|17723.9|2056
1609758600000|2021-01-04 11:10:00|17728.7|17727.2|17729.4|17727.9|17729.4|17727.9|17728.4|17726.9|1524
1609758900000|2021-01-04 11:15:00|17728.4|17726.9|17731.3|17729.8|17734.3|17732.8|17728.4|17726.9|1587
1609759200000|2021-01-04 11:20:00|17730.6|17728.8|17729.3|17727.8|17731.3|17729.8|17727.3|17725.8|1576
1609759500000|2021-01-04 11:25:00|17730.5|17728|17733.3|17731.8|17734.3|17732.8|17730.3|17728|1489
1609759800000|2021-01-04 11:30:00|17732.3|17730.8|17733.3|17731.8|17734.3|17732.8|17730.3|17728.8|1675
1609760100000|2021-01-04 11:35:00|17732.3|17730.8|17732.3|17730.8|17733.3|17731.8|17730.3|17728.8|1787
1609760400000|2021-01-04 11:40:00|17733.3|17731.8|17734.3|17732.8|17734.3|17732.8|17730.3|17728.8|1206
1609760700000|2021-01-04 11:45:00|17733.3|17731.8|17737.3|17735.8|17737.3|17735.8|17731.3|17729.8|1474
1609761000000|2021-01-04 11:50:00|17737|17735.5|17737.3|17735.8|17738.3|17736.8|17737|17735.5|691
1609761300000|2021-01-04 11:55:00|17736.3|17734.8|17734.3|17732.8|17737.3|17735.8|17732.3|17730.8|1841
1609761600000|2021-01-04 12:00:00|17735.3|17733.8|17728.2|17726.7|17735.3|17733.8|17724.2|17721.7|3094
1609761900000|2021-01-04 12:05:00|17727.2|17725.7|17728.2|17726.7|17730.2|17728.7|17726.2|17724.7|2717
1609762200000|2021-01-04 12:10:00|17727.2|17725.7|17724.2|17722.7|17728.2|17726.7|17723.2|17721.7|1501
1609762500000|2021-01-04 12:15:00|17723.2|17721.7|17723.2|17721.7|17725.2|17723.7|17723.2|17721.6|2430
1609762800000|2021-01-04 12:20:00|17724.2|17722.7|17722.2|17720.7|17724.2|17722.7|17722.2|17720.7|2062
1609763100000|2021-01-04 12:25:00|17721.5|17720|17722.2|17720.7|17722.2|17720.7|17720.2|17718.7|1941
1609763400000|2021-01-04 12:30:00|17721.3|17719.8|17717.2|17715.7|17722.2|17720.4|17716.2|17714.7|2412
1609763700000|2021-01-04 12:35:00|17716.2|17714.7|17717.2|17715.7|17718.2|17716.7|17716.2|17714.7|1896
1609764000000|2021-01-04 12:40:00|17718.2|17716.7|17721.2|17719.7|17722.2|17720.7|17718.2|17716.7|2329
1609764300000|2021-01-04 12:45:00|17720.2|17718.7|17720.1|17718.6|17722.2|17720.7|17720.1|17718.6|868
1609764600000|2021-01-04 12:50:00|17719.1|17717.6|17717.1|17715.6|17719.1|17717.6|17716.1|17714.6|715
1609764900000|2021-01-04 12:55:00|17717.4|17715.9|17716.1|17714.6|17718.1|17716.6|17715.1|17713.6|1913
1609765200000|2021-01-04 13:00:00|17715.1|17713.6|17709.1|17707.6|17716.1|17714.6|17709.1|17707.6|3465
1609765500000|2021-01-04 13:05:00|17710.1|17708.6|17711.1|17709.6|17711.1|17709.6|17709.1|17707.6|2624
1609765800000|2021-01-04 13:10:00|17710.1|17708.6|17709.1|17707.6|17713.1|17711.6|17709.1|17707.6|2337
1609766100000|2021-01-04 13:15:00|17708.1|17706.6|17709.1|17707.6|17711.1|17709.6|17708.1|17706.6|2948
1609766400000|2021-01-04 13:20:00|17710.1|17708.6|17717.1|17715.6|17719.1|17717.6|17709.1|17707.4|3221
1609766700000|2021-01-04 13:25:00|17716.4|17714.9|17717.1|17715.6|17718.1|17716.6|17715.1|17713.6|1614
1609767000000|2021-01-04 13:30:00|17716.1|17714.6|17718|17716.5|17719|17717.5|17715.1|17713.4|2023
1609767300000|2021-01-04 13:35:00|17719|17717.5|17720|17718.5|17722.9|17721.4|17718|17716.5|2403
1609767600000|2021-01-04 13:40:00|17721|17719.5|17716|17714.5|17721|17719.5|17715|17713.5|1536
1609767900000|2021-01-04 13:45:00|17715|17713.5|17712|17710.5|17715|17713.5|17710|17708.5|3027
1609768200000|2021-01-04 13:50:00|17711.3|17709.8|17709|17707.5|17712|17710.5|17708|17706.5|997
1609768500000|2021-01-04 13:55:00|17710|17708.5|17710|17708.5|17711|17709.5|17709|17707.5|1844
1609768800000|2021-01-04 14:00:00|17709|17707.5|17707|17705.5|17710|17708.5|17705|17703.5|1874
1609769100000|2021-01-04 14:05:00|17706|17704.5|17700.8|17699.3|17708|17706.5|17700.8|17699.3|2783
1609769400000|2021-01-04 14:10:00|17701.5|17700|17694.8|17693.3|17701.8|17700.3|17691.8|17690.3|6297
1609769700000|2021-01-04 14:15:00|17694.1|17692.6|17688.8|17687.3|17694.8|17693.3|17685.8|17684.3|4837
1609770000000|2021-01-04 14:20:00|17687.8|17686.3|17693.8|17692.3|17693.8|17692.3|17686.8|17685.3|2707
1609770300000|2021-01-04 14:25:00|17694.8|17693.3|17690.8|17689.3|17694.8|17693.3|17688.8|17687.3|4395
1609770600000|2021-01-04 14:30:00|17690.1|17688.6|17695.8|17694.3|17695.8|17694.3|17687.8|17686.3|5167
1609770900000|2021-01-04 14:35:00|17694.8|17693.3|17703.7|17702.2|17704.7|17703.2|17694.8|17693.3|5354
1609771200000|2021-01-04 14:40:00|17703.6|17702.1|17699.7|17698.2|17703.6|17702.1|17695.7|17694.2|3196
1609771500000|2021-01-04 14:45:00|17699|17697.5|17694.7|17693.2|17699|17697.5|17692.7|17691.2|2709
1609771800000|2021-01-04 14:50:00|17695.7|17694.2|17700.7|17699.2|17704.4|17702.9|17695.7|17694.2|3637
1609772100000|2021-01-04 14:55:00|17700.6|17699.1|17707.7|17706.2|17707.7|17706.2|17699.7|17698.2|2022
1609772400000|2021-01-04 15:00:00|17706.7|17705.2|17711.7|17710.2|17712.7|17711.2|17705.7|17704.2|2881
1609772700000|2021-01-04 15:05:00|17710.7|17709.2|17719.7|17718.2|17721.7|17720.2|17710.7|17709.2|4088
1609773000000|2021-01-04 15:10:00|17720.7|17719.2|17713.7|17712.2|17721.8|17720.2|17713.7|17712.2|2648
1609773300000|2021-01-04 15:15:00|17712.7|17711.2|17714.7|17713.2|17717.7|17716.2|17712.7|17711.2|2379
1609773600000|2021-01-04 15:20:00|17715.7|17714.2|17723.6|17722.1|17725.6|17724.1|17714.7|17713.2|3449
1609773900000|2021-01-04 15:25:00|17724.6|17723.1|17728.6|17727.1|17729.6|17728.1|17723.6|17722.1|3063
1609774200000|2021-01-04 15:30:00|17729.3|17727.8|17727.6|17726.1|17729.6|17728.1|17725.6|17724.1|3641
1609774500000|2021-01-04 15:35:00|17726.6|17725.1|17728.6|17727.1|17731.6|17730.1|17726.6|17725.1|2569
1609774800000|2021-01-04 15:40:00|17729.6|17728.1|17729.6|17728.1|17730.3|17728.8|17726.6|17725.1|3024
1609775100000|2021-01-04 15:45:00|17730.6|17728.4|17730.6|17729.1|17733.6|17732.1|17726.6|17725.1|4950
1609775400000|2021-01-04 15:50:00|17731.6|17730.1|17733.6|17732.1|17735.6|17734.1|17729.6|17728.1|3704
1609775700000|2021-01-04 15:55:00|17734.3|17732.8|17730.6|17729.1|17734.9|17733.4|17729.6|17728.1|3014
1609776000000|2021-01-04 16:00:00|17731.3|17729.8|17727.6|17726.1|17731.6|17730.1|17726.6|17725.1|3504
1609776300000|2021-01-04 16:05:00|17726.6|17725.1|17722.5|17721|17727.6|17726.1|17722.5|17721|2586
1609776600000|2021-01-04 16:10:00|17723.5|17722|17723.5|17722|17725.5|17724|17722.5|17720.9|4764
1609776900000|2021-01-04 16:15:00|17722.5|17721|17721.5|17720|17724.5|17723|17721.5|17720|3964
1609777200000|2021-01-04 16:20:00|17722.5|17721|17724.5|17723|17724.5|17723|17721.5|17720|1620
1609777500000|2021-01-04 16:25:00|17725.5|17724|17726.5|17725|17727.5|17726|17725.5|17724|1828
1609777800000|2021-01-04 16:30:00|17727.5|17726|17732.5|17731|17733.5|17732|17727.5|17726|2599
1609778100000|2021-01-04 16:35:00|17733.5|17732|17730.5|17729|17733.5|17732|17729.5|17728|1871
1609778400000|2021-01-04 16:40:00|17729.5|17728|17732.5|17731|17734.5|17733|17729.5|17728|2578
1609778700000|2021-01-04 16:45:00|17733.5|17732|17731.5|17730|17733.6|17732|17731.5|17730|1478
1609779000000|2021-01-04 16:50:00|17730.5|17729|17735.4|17733.9|17735.4|17733.9|17729.5|17728|1668
1609779300000|2021-01-04 16:55:00|17735.1|17733.6|17735.4|17733.9|17736.4|17734.9|17734.4|17732.9|1701
1609779600000|2021-01-04 17:00:00|17734.4|17732.9|17738.4|17736.9|17738.4|17736.9|17734.4|17732.9|2092
1609779900000|2021-01-04 17:05:00|17739.4|17737.9|17740.4|17738.9|17741.6|17739.9|17738.4|17736.9|1365
1609780200000|2021-01-04 17:10:00|17739.7|17738.2|17739.4|17737.9|17741.4|17739.9|17738.4|17736.9|1428
1609780500000|2021-01-04 17:15:00|17740.4|17738.9|17739.4|17737.9|17741.4|17739.9|17738.4|17736.9|1128
1609780800000|2021-01-04 17:20:00|17740.4|17738.9|17739.4|17737.9|17741.4|17739.9|17739.4|17737.7|1594
1609781100000|2021-01-04 17:25:00|17740.4|17738.9|17740.4|17738.9|17740.4|17738.9|17739.4|17737.9|596
1609781400000|2021-01-04 17:30:00|17739.7|17738.2|17740.4|17738.9|17741.4|17739.9|17739.4|17737.9|1129
1609781700000|2021-01-04 17:35:00|17741.4|17739.9|17742.3|17740.8|17743.4|17741.9|17741.4|17739.9|667
1609782000000|2021-01-04 17:40:00|17743|17741.5|17743.3|17741.8|17744.3|17742.8|17741.3|17739.8|823
1609782300000|2021-01-04 17:45:00|17744.3|17742.8|17745.3|17743.8|17745.5|17743.8|17743.3|17741.8|709
1609782600000|2021-01-04 17:50:00|17744.3|17742.8|17743.3|17741.8|17745.3|17743.8|17742.3|17740.8|637
1609782900000|2021-01-04 17:55:00|17742.3|17740.8|17737.3|17735.8|17743.3|17741.8|17737.3|17735.6|1194
1609783200000|2021-01-04 18:00:00|17738.3|17736.8|17739.3|17736.8|17739.3|17737.8|17737.3|17735.8|603
1609783500000|2021-01-04 18:05:00|17738.3|17737.8|17740.3|17738.8|17740.3|17738.8|17738.3|17736.8|304
1609783800000|2021-01-04 18:10:00|17741.4|17738.9|17741.3|17739.8|17741.4|17739.8|17739.3|17736.8|665
1609784100000|2021-01-04 18:15:00|17740.3|17738.8|17741.3|17739.8|17741.3|17739.8|17739.3|17737.8|244
1609784400000|2021-01-04 18:20:00|17740.3|17738.8|17738.2|17736.7|17741.3|17739.8|17738.2|17736.6|519
1609784700000|2021-01-04 18:25:00|17739.2|17737.7|17738.2|17736.7|17740.2|17738.7|17738.2|17736.7|217
1609785000000|2021-01-04 18:30:00|17739.2|17737.7|17739.2|17737.7|17739.4|17737.7|17738.2|17736.6|260
1609785300000|2021-01-04 18:35:00|17738.2|17736.7|17738.2|17736.7|17739.2|17737.7|17738.2|17736.7|231
1609785600000|2021-01-04 18:40:00|17738.4|17735.9|17739.2|17737.7|17740.4|17738.7|17736.2|17734.6|311
1609785900000|2021-01-04 18:45:00|17738.2|17736.7|17738.2|17736.7|17738.2|17736.7|17737.2|17735.7|289
1609786200000|2021-01-04 18:50:00|17737.2|17735.7|17738.2|17736.7|17738.3|17736.7|17737.2|17735.7|223
1609786500000|2021-01-04 18:55:00|17738.3|17736.8|17739.2|17737.7|17739.2|17737.7|17738.2|17736.5|113
1609786800000|2021-01-04 19:00:00|17738.2|17736.7|17737.2|17735.7|17739.2|17737.7|17737.2|17735.7|387
1609787100000|2021-01-04 19:05:00|17738|17735.5|17736.1|17734.6|17738.2|17736.7|17736.1|17734.6|113
1609787400000|2021-01-04 19:10:00|17737|17734.5|17738.1|17735.6|17740.3|17738.6|17736.1|17734.5|400
1609787700000|2021-01-04 19:15:00|17737.3|17735.8|17738.1|17736.6|17739.1|17737.6|17737.1|17735.6|61
1609788000000|2021-01-04 19:20:00|17738|17735.5|17736.1|17734.6|17738.3|17736.6|17736.1|17734.6|55
1609788300000|2021-01-04 19:25:00|17736.4|17734.9|17737.1|17735.6|17737.3|17735.6|17736.1|17734.6|55
1609788600000|2021-01-04 19:30:00|||||||||28
1609788900000|2021-01-04 19:35:00|17736.1|17734.6|17736.1|17734.6|17736.1|17734.6|17736.1|17734.6|55
1609789200000|2021-01-04 19:40:00|17735.1|17733.6|17735.1|17733.6|17736.1|17734.6|17735.1|17733.6|84
1609789500000|2021-01-04 19:45:00|17734.8|17733.3|17735.2|17733.7|17735.9|17733.7|17733.1|17731.6|186
1609789800000|2021-01-04 19:50:00|17735.1|17733.6|17737|17735.5|17737|17735.5|17735.1|17733.4|123
1609790100000|2021-01-04 19:55:00|17736.7|17735.2|17737|17735.5|17737|17735.5|17736|17734.5|176
1609790400000|2021-01-04 20:00:00|17737.2|17735.7|17740|17738.5|17741|17739.5|17737|17735.5|238
1609790700000|2021-01-04 20:05:00|17739|17737.5|17738|17736.5|17739.2|17737.7|17736|17734.5|216
1609791000000|2021-01-04 20:10:00|17737|17735.5|17739|17737.5|17739|17737.5|17737|17735.5|106
1609791300000|2021-01-04 20:15:00|17738|17736.5|17737|17735.5|17739.2|17737.5|17736|17734.5|216
1609791600000|2021-01-04 20:20:00|17736|17734.5|17737|17735.5|17737|17735.5|17736|17734.5|157
1609791900000|2021-01-04 20:25:00|17736|17734.5|17735|17733.5|17737.1|17735.5|17735|17733.5|389
1609792200000|2021-01-04 20:30:00|17735.3|17733.8|17733|17731.5|17736|17734.5|17733|17731.5|159
1609792500000|2021-01-04 20:35:00|17732|17730.5|17730.9|17729.4|17732|17730.5|17730.9|17729.4|265
1609792800000|2021-01-04 20:40:00|17731.9|17730.4|17730.9|17729.4|17732.1|17730.4|17730.9|17729.4|448
1609793100000|2021-01-04 20:45:00|17729.9|17728.4|17728.9|17727.4|17731.1|17729.4|17728.9|17727.4|311
1609793400000|2021-01-04 20:50:00|17729.1|17727.6|17728.9|17727.4|17729.9|17728.4|17728.9|17727.3|477
1609793700000|2021-01-04 20:55:00|17729.9|17728.4|17733.9|17732.4|17734.4|17732.6|17728.9|17727.4|550
1609830300000|2021-01-05 07:05:00|17732.4|17730.9|17734.4|17732.9|17735.4|17733.9|17731.4|17729.9|934
1609830600000|2021-01-05 07:10:00|17733.4|17731.9|17726.4|17724.9|17735.4|17733.9|17725.4|17723.9|1563
1609830900000|2021-01-05 07:15:00|17725.4|17723.9|17725.4|17723.9|17729.4|17727.9|17725.4|17723.9|1072
1609831200000|2021-01-05 07:20:00|17724.4|17722.9|17726.4|17724.9|17728.5|17726.9|17724.4|17722.9|1352
1609831500000|2021-01-05 07:25:00|17727.4|17725.9|17727.3|17725.8|17728.3|17726.8|17724.3|17722.7|805
1609831800000|2021-01-05 07:30:00|17727.5|17726|17729|17727.5|17732|17730.5|17727.5|17726|1850
1609832100000|2021-01-05 07:35:00|17728|17726.5|17725|17723.5|17729|17727.5|17723|17721.3|1816
1609832400000|2021-01-05 07:40:00|17725.3|17723.8|17726|17724.5|17729|17727.5|17725|17723.5|1156
1609832700000|2021-01-05 07:45:00|17727|17725.5|17729|17727.5|17729|17727.5|17725|17723.5|1910
1609833000000|2021-01-05 07:50:00|17730|17728.5|17722|17720.5|17730|17728.5|17721|17719.5|2174
1609833300000|2021-01-05 07:55:00|17723|17721.5|17721|17719.5|17725|17723.5|17721|17719.5|2765
1609833600000|2021-01-05 08:00:00|17720.8|17719.3|17721.9|17720.4|17724|17722.5|17718|17716.5|2603
1609833900000|2021-01-05 08:05:00|17722.9|17721.4|17721.9|17720.4|17728.9|17727.4|17721.9|17720.4|1630
1609834200000|2021-01-05 08:10:00|17720.9|17719.4|17720.9|17719.4|17725.9|17724.4|17717.9|17716.4|2285
1609834500000|2021-01-05 08:15:00|17719.9|17718.4|17715.1|17713.6|17720.9|17719.4|17715.1|17713.6|2802
1609834800000|2021-01-05 08:20:00|17714.1|17712.6|17721.9|17720.4|17721.9|17720.4|17712.1|17710.6|2911
1609835100000|2021-01-05 08:25:00|17721.1|17719.6|17714|17712.5|17722.1|17720.4|17713|17711.5|2206
1609835400000|2021-01-05 08:30:00|17715|17713.5|17719|17717.5|17720|17718.5|17714|17712.5|2589
1609835700000|2021-01-05 08:35:00|17718|17716.5|17720|17718.5|17721.9|17720.4|17718|17716.5|1928
1609836000000|2021-01-05 08:40:00|17719|17717.5|17719|17717.5|17720|17718.5|17714|17712.5|2346
1609836300000|2021-01-05 08:45:00|17718|17716.5|17716|17714.5|17719|17717.5|17715|17713.5|1795
1609836600000|2021-01-05 08:50:00|17715|17713.5|17711|17709.5|17716|17714.5|17711|17709.5|2181
1609836900000|2021-01-05 08:55:00|17712|17710.5|17717|17715.5|17717|17715.5|17711|17709.5|2984
1609837200000|2021-01-05 09:00:00|17716|17714.5|17718|17716.5|17720|17718.5|17716|17714.5|1518
1609837500000|2021-01-05 09:05:00|17717|17715.5|17717|17715.5|17718|17716.5|17715|17713.5|1254
1609837800000|2021-01-05 09:10:00|17718|17716.5|17717.9|17716.4|17720.8|17719.3|17716.9|17715.3|2228
1609838100000|2021-01-05 09:15:00|17718.9|17717.4|17714.9|17713.4|17719.9|17718.4|17714.9|17713.4|1757
1609838400000|2021-01-05 09:20:00|17715.9|17714.4|17718.9|17717.4|17719.9|17718.4|17713.9|17712.4|2373
1609838700000|2021-01-05 09:25:00|17717.9|17716.4|17718.9|17717.4|17719.1|17717.4|17716.9|17715.4|2017
1609839000000|2021-01-05 09:30:00|17719.9|17718.4|17712.9|17711.4|17720.8|17719.3|17712.9|17711.4|2626
1609839300000|2021-01-05 09:35:00|17713.9|17712.4|17710.9|17709.4|17714.9|17713.4|17710.9|17709.4|2173
1609839600000|2021-01-05 09:40:00|17711.9|17710.4|17711.9|17710.4|17712.9|17711.4|17709.9|17708.4|3058
1609839900000|2021-01-05 09:45:00|17710.9|17709.4|17713.9|17712.4|17714.9|17713.4|17709.9|17708.4|1822
1609840200000|2021-01-05 09:50:00|17714.9|17713.4|17715.9|17714.4|17716.9|17715.4|17713.9|17712.4|2446
1609840500000|2021-01-05 09:55:00|17715|17713.4|17718.8|17717.3|17719.8|17718.3|17714.9|17713.4|1921
1609840800000|2021-01-05 10:00:00|17717.8|17716.3|17718.8|17717.3|17719.8|17718.3|17716.8|17715.3|2104
1609841100000|2021-01-05 10:05:00|17717.8|17716.3|17716.8|17715.3|17718.8|17717.3|17716.8|17715.3|1095
1609841400000|2021-01-05 10:10:00|17717.8|17716.3|17718.8|17717.3|17719|17717.3|17715.8|17714.3|1498
1609841700000|2021-01-05 10:15:00|17717.8|17716.3|17716.8|17715.3|17718.8|17717.3|17716.8|17715.3|1101
1609842000000|2021-01-05 10:20:00|17717.8|17716.3|17717.8|17716.3|17717.8|17716.3|17716.8|17715.3|1343
1609842300000|2021-01-05 10:25:00|17718.8|17717.3|17716.8|17715.3|17718.8|17717.3|17716.8|17715.3|1260
1609842600000|2021-01-05 10:30:00|17715.8|17714.3|17712.8|17711.3|17717.8|17716.3|17712.8|17711.3|2057
1609842900000|2021-01-05 10:35:00|17713.8|17712.3|17709.8|17708.3|17713.8|17712.3|17709.8|17708.3|2521
1609843200000|2021-01-05 10:40:00|17710.8|17709.3|17711.7|17710.2|17713.8|17712.3|17709.8|17708.3|2250
1609843500000|2021-01-05 10:45:00|17712.6|17710.1|17715.7|17714.2|17715.7|17714.2|17711.7|17710.1|900
1609843800000|2021-01-05 10:50:00|17714.7|17713.2|17715.7|17714.2|17715.7|17714.2|17714.7|17713.2|1575
1609844100000|2021-01-05 10:55:00|17714.7|17713.2|17716.7|17715.2|17718.7|17717.2|17714.7|17713.2|1586
1609844400000|2021-01-05 11:00:00|17715.7|17714.2|17714.7|17713.2|17715.7|17714.2|17714.7|17713.2|1504
1609844700000|2021-01-05 11:05:00|17715.7|17714.2|17717.7|17716.2|17718.7|17717.2|17715.7|17714.2|1494
1609845000000|2021-01-05 11:10:00|17718.7|17717.2|17715.7|17714.2|17718.7|17717.2|17712.7|17711.2|1868
1609845300000|2021-01-05 11:15:00|17714.7|17713.2|17715.7|17714.2|17716.7|17715.2|17713.7|17712.2|2200
1609845600000|2021-01-05 11:20:00|17716.7|17715.2|17714.7|17713.2|17716.7|17715.2|17713.7|17712.2|2882
1609845900000|2021-01-05 11:25:00|17715.7|17714.2|17713.6|17712.1|17715.7|17714.2|17713.6|17712.1|1366
1609846200000|2021-01-05 11:30:00|17712.6|17711.1|17715.6|17714.1|17716.6|17715.1|17712.6|17711.1|3436
1609846500000|2021-01-05 11:35:00|17714.6|17713.1|17714.6|17713.1|17716.6|17715.1|17713.6|17712.1|1420
1609846800000|2021-01-05 11:40:00|17715.6|17714.1|17718.6|17717.1|17720.5|17719|17715.6|17714.1|1870
1609847100000|2021-01-05 11:45:00|17719.6|17718.1|17719.6|17718.1|17720.4|17718.9|17718.6|17717.1|836
1609847400000|2021-01-05 11:50:00|17720.4|17718.9|17717.6|17716.1|17720.4|17718.9|17716.6|17715.1|2186
1609847700000|2021-01-05 11:55:00|17717.9|17716.4|17720.4|17718.9|17720.4|17718.9|17717.6|17716.1|1556
1609848000000|2021-01-05 12:00:00|17719.6|17718.1|17721.6|17720.1|17721.6|17720.1|17719.6|17718.1|809
1609848300000|2021-01-05 12:05:00|17720.6|17719.1|17718.6|17717.1|17721.6|17720.1|17718.6|17717.1|1617
1609848600000|2021-01-05 12:10:00|17718.9|17717.4|17717.5|17716|17718.9|17717.4|17717.5|17716|1053
1609848900000|2021-01-05 12:15:00|17716.5|17715|17721.5|17720|17722.5|17721|17716.5|17715|765
1609849200000|2021-01-05 12:20:00|17720.5|17719|17720.5|17719|17720.5|17719|17719.5|17717.9|1015
1609849500000|2021-01-05 12:25:00|17719.5|17718|17715.5|17714|17720.5|17719|17715.5|17714|2519
1609849800000|2021-01-05 12:30:00|17714.5|17713|17715.5|17714|17716.5|17715|17714.5|17713|2082
1609850100000|2021-01-05 12:35:00|17714.5|17713|17713.5|17712|17714.5|17713|17712.5|17710.8|2802
1609850400000|2021-01-05 12:40:00|17712.5|17711|17709.5|17708|17713.5|17712|17708.5|17707|1986
1609850700000|2021-01-05 12:45:00|17708.5|17707|17709.5|17708|17711.5|17710|17707.5|17706|3761
1609851000000|2021-01-05 12:50:00|17708.8|17707.3|17710.5|17709|17710.5|17709|17708.5|17707|1690
1609851300000|2021-01-05 12:55:00|17710.8|17709.3|17710.4|17708.9|17712.6|17711.1|17710.4|17708.9|1655
1609851600000|2021-01-05 13:00:00|17711.4|17709.9|17709.4|17707.9|17712.4|17710.9|17709.4|17707.9|2387
1609851900000|2021-01-05 13:05:00|17710.4|17708.9|17711.3|17709.8|17711.3|17709.8|17709.4|17707.9|1015
1609852200000|2021-01-05 13:10:00|17711.4|17709.9|17712.4|17710.9|17713.4|17711.9|17710.4|17708.8|2069
1609852500000|2021-01-05 13:15:00|17711.4|17709.9|17711.4|17709.9|17712.4|17710.9|17710.4|17708.9|609
1609852800000|2021-01-05 13:20:00|17712.4|17710.9|17711.4|17709.9|17713.4|17711.9|17709.4|17707.7|2498
1609853100000|2021-01-05 13:25:00|17712.4|17710.9|17717.4|17715.9|17718.4|17716.9|17711.4|17709.9|2612
1609853400000|2021-01-05 13:30:00|17717.5|17715|17719.4|17717.9|17719.4|17717.9|17717.4|17715|2607
1609853700000|2021-01-05 13:35:00|17718.4|17716.9|17721.4|17719.9|17722.4|17720.9|17718.4|17716.9|1906
1609854000000|2021-01-05 13:40:00|17722.4|17720.9|17723.3|17721.8|17723.4|17721.9|17720.4|17718.9|1879
1609854300000|2021-01-05 13:45:00|17724.2|17722.7|17722.3|17720.8|17727.3|17725.8|17722.3|17720.8|3585
1609854600000|2021-01-05 13:50:00|17721.3|17719.8|17725.3|17723.8|17725.3|17723.8|17720.3|17718.7|2847
1609854900000|2021-01-05 13:55:00|17724.3|17722.8|17724.3|17722.8|17725.3|17723.8|17723.3|17721.8|2838
1609855200000|2021-01-05 14:00:00|17723.3|17721.8|17725.3|17723.8|17725.3|17723.8|17723.3|17721.8|1625
1609855500000|2021-01-05 14:05:00|17724.3|17722.8|17725.3|17723.8|17725.3|17723.8|17724.3|17722.8|1685
1609855800000|2021-01-05 14:10:00|17724.3|17722.8|17723.3|17721.8|17726.3|17724.8|17722.3|17720.8|2989
1609856100000|2021-01-05 14:15:00|17723|17721.5|17720.3|17718.8|17724.3|17722.8|17720.3|17718.8|4051
1609856400000|2021-01-05 14:20:00|17721.3|17719.8|17717.3|17715.8|17723.3|17721.8|17717.3|17715.8|4343
1609856700000|2021-01-05 14:25:00|17718.3|17716.8|17716.2|17714.7|17718.3|17716.8|17715.6|17714.1|2458
1609857000000|2021-01-05 14:30:00|17715.9|17714.4|17707.2|17705.7|17715.9|17714.4|17707.2|17705.7|4960
1609857300000|2021-01-05 14:35:00|17706.2|17704.7|17703.4|17701.9|17709.2|17707.7|17703.2|17701.7|6456
1609857600000|2021-01-05 14:40:00|17703.5|17702|17707.2|17705.7|17708.2|17706.7|17703.2|17701.7|5167
1609857900000|2021-01-05 14:45:00|17708.2|17706.7|17707.2|17705.7|17712.2|17710.7|17706.4|17704.9|7899
1609858200000|2021-01-05 14:50:00|17708.2|17706.7|17707.2|17705.7|17708.2|17706.7|17702.2|17700.7|9081
1609858500000|2021-01-05 14:55:00|17706.2|17704.7|17701.2|17699.7|17706.2|17704.7|17700.2|17698.7|6456
1609858800000|2021-01-05 15:00:00|17698.5|17696|17696.2|17694.7|17700.2|17698.7|17694.2|17692.7|10332
1609859100000|2021-01-05 15:05:00|17695.2|17693.7|17699.2|17697.7|17700.2|17698.7|17694.2|17692.7|5222
1609859400000|2021-01-05 15:10:00|17700.2|17698.7|17704.1|17702.6|17704.1|17702.6|17699.2|17697.7|5126
1609859700000|2021-01-05 15:15:00|17703.1|17701.6|17706.1|17704.6|17706.1|17704.6|17701.1|17699.6|3671
1609860000000|2021-01-05 15:20:00|17705.1|17703.6|17705.1|17703.6|17707.1|17705.6|17704.1|17702.6|4058
1609860300000|2021-01-05 15:25:00|17706.1|17704.6|17706.1|17704.6|17707.1|17705.6|17704.1|17702.6|3371
1609860600000|2021-01-05 15:30:00|17705.1|17703.6|17712.1|17710.6|17713.1|17711.6|17704.1|17702.6|4663
1609860900000|2021-01-05 15:35:00|17711.1|17709.6|17706.1|17704.6|17712.1|17710.6|17706.1|17704.6|6147
1609861200000|2021-01-05 15:40:00|17705.1|17703.6|17702.1|17700.6|17705.1|17703.6|17701.1|17699.6|4537
1609861500000|2021-01-05 15:45:00|17701.1|17699.6|17699.1|17697.6|17702.1|17700.6|17698.1|17696.6|5071
1609861800000|2021-01-05 15:50:00|17698.1|17696.6|17695.1|17693.6|17699.1|17697.6|17694.1|17692.4|3206
1609862100000|2021-01-05 15:55:00|17696.1|17694.6|17702|17700.5|17703|17701.5|17694.1|17692.6|4147
1609862400000|2021-01-05 16:00:00|17701|17699.5|17701|17699.5|17703|17701.5|17700|17698.5|3196
1609862700000|2021-01-05 16:05:00|17699|17697.5|17696|17694.5|17699|17697.5|17695|17693.5|4881
1609863000000|2021-01-05 16:10:00|17697|17695.5|17699|17697.5|17699|17697.5|17694.2|17692.7|4059
1609863300000|2021-01-05 16:15:00|17700|17698.5|17700|17698.5|17702|17700.5|17700|17698.5|2830
1609863600000|2021-01-05 16:20:00|17699|17697.5|17698|17696.5|17702|17700.5|17698|17696.5|2575
1609863900000|2021-01-05 16:25:00|17699|17697.5|17697|17695.5|17701|17698.5|17696|17694.5|2447
1609864200000|2021-01-05 16:30:00|17696.8|17694.3|17694|17692.5|17697|17695.5|17693|17691.5|3778
1609864500000|2021-01-05 16:35:00|17693|17691.5|17692|17690.5|17694|17692.5|17690|17688.5|3763
1609864800000|2021-01-05 16:40:00|17691|17689.5|17679.9|17678.4|17692|17690.5|17679.9|17678.3|4880
1609865100000|2021-01-05 16:45:00|17678.9|17677.4|17682.9|17681.4|17682.9|17681.4|17678.9|17677.4|5507
1609865400000|2021-01-05 16:50:00|17683.9|17682.4|17686.9|17685.4|17686.9|17685.4|17681.9|17680.4|3004
1609865700000|2021-01-05 16:55:00|17685.9|17684.4|17687.9|17686.4|17687.9|17686.4|17683.9|17682.4|1681
1609866000000|2021-01-05 17:00:00|17686.9|17685.4|17683.9|17682.4|17686.9|17685.4|17683.9|17682.4|2397
1609866300000|2021-01-05 17:05:00|17682.9|17681.4|17685.9|17684.4|17685.9|17684.4|17681.9|17680.4|1390
1609866600000|2021-01-05 17:10:00|17686.2|17684.7|17684.9|17683.4|17687.9|17686.4|17684.9|17683.2|1379
1609866900000|2021-01-05 17:15:00|17685.9|17683.5|17685.9|17684.4|17685.9|17684.4|17682.9|17681|581
1609867200000|2021-01-05 17:20:00|17684.9|17683.4|17682.9|17681.4|17686|17684.4|17682.9|17681.2|877
1609867500000|2021-01-05 17:25:00|17683.9|17682.4|17686.8|17685.3|17686.8|17685.3|17681.8|17680.3|579
1609867800000|2021-01-05 17:30:00|17686|17684.5|17684.8|17683.3|17686.8|17685.3|17683.8|17682.3|606
1609868100000|2021-01-05 17:35:00|17683.8|17682.3|17684.8|17682.3|17685|17683.3|17682.8|17681.3|566
1609868400000|2021-01-05 17:40:00|17683.8|17683|17683.8|17682.3|17685.2|17683.3|17682.8|17681.3|516
1609868700000|2021-01-05 17:45:00|17682.8|17681.3|17682.8|17681.3|17683.8|17682.3|17682.8|17681.1|282
1609869000000|2021-01-05 17:50:00|17683.8|17682.3|17686.8|17685.3|17686.8|17685.3|17682.8|17681.3|474
1609869300000|2021-01-05 17:55:00|17685.8|17684.3|17684.8|17683.3|17685.8|17684.3|17684.8|17683.1|533
1609869600000|2021-01-05 18:00:00|17685.1|17683.6|17685.8|17684.3|17686.8|17685.3|17684.8|17683.1|394
1609869900000|2021-01-05 18:05:00|17686.8|17685.3|17687.8|17685.3|17687.8|17685.3|17684.8|17683.3|285
1609870200000|2021-01-05 18:10:00|17686.8|17686.3|17686.7|17685.2|17687.8|17686.3|17686.7|17685.2|130
1609870500000|2021-01-05 18:15:00|17686.6|17685.1|17685.7|17684.2|17686.7|17685.2|17684.7|17683.2|527
1609870800000|2021-01-05 18:20:00|17684.7|17683.2|17685.7|17684.2|17685.7|17684.2|17684.7|17683.2|58
1609871100000|2021-01-05 18:25:00|17686.7|17685.2|17684.7|17683.2|17686.7|17685.2|17684.7|17683.2|121
1609871400000|2021-01-05 18:30:00|17683.7|17682.2|17684.7|17683.2|17685.9|17684.2|17683.7|17682.2|373
1609871700000|2021-01-05 18:35:00|17685.7|17684.2|17684.7|17683.2|17685.7|17684.2|17684.7|17683.2|93
1609872000000|2021-01-05 18:40:00|17684.4|17682.9|17685.7|17684.2|17685.7|17684.2|17683.7|17682.2|116
1609872300000|2021-01-05 18:45:00|17684.7|17683.2|17685.7|17684.2|17685.7|17684.2|17684.7|17683.2|114
1609872600000|2021-01-05 18:50:00|17686.7|17685.2|17685.7|17684.2|17686.7|17685.2|17685.7|17684.2|297
1609872900000|2021-01-05 18:55:00|17684.7|17683.2|17684.6|17683.1|17684.7|17683.2|17683.6|17681.6|226
1609873200000|2021-01-05 19:00:00|17684.5|17682.1|17683.6|17682.1|17684.8|17683.1|17682.6|17681.1|268
1609873500000|2021-01-05 19:05:00|17683.5|17681|17680.6|17679.1|17683.6|17682.1|17680.6|17679.1|591
1609873800000|2021-01-05 19:10:00|17681.6|17680.1|17680.6|17679.1|17681.6|17680.1|17680.6|17679.1|304
1609874100000|2021-01-05 19:15:00|||||||||266
1609874400000|2021-01-05 19:20:00|17679.6|17678.1|17680.6|17679.1|17680.6|17679.1|17679.6|17678.1|212
1609874700000|2021-01-05 19:25:00|17680.9|17679.4|17682.6|17681.1|17682.6|17681.1|17680.9|17679.4|147
1609875000000|2021-01-05 19:30:00|17681.6|17680.1|17682.7|17680.2|17682.7|17681.1|17680.6|17679.1|181
1609875300000|2021-01-05 19:35:00|17682.6|17680.1|17683.6|17682.1|17683.6|17682.1|17680.6|17679.1|204
1609875600000|2021-01-05 19:40:00|17682.6|17681.1|17683.5|17682|17683.5|17682|17682.5|17681|88
1609875900000|2021-01-05 19:45:00|17682.5|17681|17681.5|17680|17683.7|17682|17680.5|17679|281
1609876200000|2021-01-05 19:50:00|17682.5|17681|17683.5|17682|17683.7|17682|17682.4|17680|33
1609876500000|2021-01-05 19:55:00|17682.5|17681|17683.5|17682|17684.5|17683|17681.5|17679.9|740
1609876800000|2021-01-05 20:00:00|17683.3|17680.8|17681.5|17680|17683.5|17682|17680.5|17679|379
1609877100000|2021-01-05 20:05:00|17682.5|17681|17683.5|17681|17683.5|17682|17681.5|17680|158
1609877400000|2021-01-05 20:10:00|17682.5|17681.3|17683.5|17682|17684.5|17683|17682.5|17681|203
1609877700000|2021-01-05 20:15:00|17684.3|17681.8|17684.5|17683|17685.5|17684|17683.5|17681.8|135
1609878000000|2021-01-05 20:20:00|17685.5|17684|17684.5|17683|17686.5|17685|17684.5|17683|262
1609878300000|2021-01-05 20:25:00|17684.8|17683.3|17684.4|17682.9|17685.5|17684|17684.4|17682.9|134
1609878600000|2021-01-05 20:30:00|17685.4|17683.9|17686.4|17684.9|17686.4|17684.9|17684.4|17682.9|148
1609878900000|2021-01-05 20:35:00|||||||||52
1609879200000|2021-01-05 20:40:00|17685.4|17683.9|17685.4|17683.9|17686.6|17684.9|17685.4|17683.9|181
1609879500000|2021-01-05 20:45:00|17684.4|17682.9|17685.4|17683.9|17686.4|17684.9|17684.4|17682.9|64
1609879800000|2021-01-05 20:50:00|17686.4|17684.9|17686.4|17684.9|17687.4|17685|17685.2|17683.7|201
1609880100000|2021-01-05 20:55:00|17687.2|17684.7|17686.4|17684.9|17687.2|17685|17685.4|17683.7|430
1609916700000|2021-01-06 07:05:00|17624|17622.5|17616|17614.5|17624|17622.5|17612.2|17610.5|4162
1609917000000|2021-01-06 07:10:00|17616.2|17613.7|17615|17613.5|17618|17616.5|17610|17608.3|3795
1609917300000|2021-01-06 07:15:00|17614.7|17613.2|17620|17618.5|17620|17618.5|17614|17612.5|3487
1609917600000|2021-01-06 07:20:00|17619|17617.5|17628.1|17626.6|17629.1|17627.6|17619|17617.5|3701
1609917900000|2021-01-06 07:25:00|17627.1|17625.6|17625.1|17623.6|17628.3|17626.6|17624.1|17622.6|2472
1609918200000|2021-01-06 07:30:00|17624.1|17622.6|17624.8|17623.3|17626.1|17624.6|17621.1|17619.6|3323
1609918500000|2021-01-06 07:35:00|17625.1|17623.6|17625.1|17623.6|17627.1|17624.8|17621.1|17619.6|3565
1609918800000|2021-01-06 07:40:00|17626.1|17624.6|17633.1|17631.6|17633.1|17631.6|17625.1|17623.6|4004
1609919100000|2021-01-06 07:45:00|17632.1|17630.6|17633.1|17631.6|17635.3|17633.6|17629.1|17627.6|4144
1609919400000|2021-01-06 07:50:00|17632.1|17630.6|17631.1|17629.6|17634.1|17632.6|17630.1|17628.6|3597
1609919700000|2021-01-06 07:55:00|17630.1|17628.6|17627.1|17625.6|17631.1|17629.6|17625.1|17623.6|2718
1609920000000|2021-01-06 08:00:00|17626.1|17624.6|17624.9|17623.4|17629.1|17627.6|17618.1|17616.6|6635
1609920300000|2021-01-06 08:05:00|17624.1|17622.6|17619|17617.5|17624.1|17622.6|17618|17616.5|4484
1609920600000|2021-01-06 08:10:00|17618|17616.5|17628|17626.5|17629|17627.5|17616|17614.5|6745
1609920900000|2021-01-06 08:15:00|17627.7|17626.2|17631|17629.5|17634|17632.5|17626|17624.5|4403
1609921200000|2021-01-06 08:20:00|17630|17628.5|17630|17628.5|17635|17633.5|17628|17626.5|4005
1609921500000|2021-01-06 08:25:00|17629.3|17627.8|17629|17627.5|17633|17631.5|17628|17626.5|4276
1609921800000|2021-01-06 08:30:00|17628|17626.5|17632|17630.5|17632|17630.5|17625|17623.5|3628
1609922100000|2021-01-06 08:35:00|17633|17631.5|17637|17635.5|17638|17636.5|17633|17631.5|3732
1609922400000|2021-01-06 08:40:00|17636.6|17635.1|17642|17640.5|17643|17641.5|17635|17633.3|3015
1609922700000|2021-01-06 08:45:00|17643|17641.5|17646|17644.5|17646|17644.5|17642|17640.5|3124
1609923000000|2021-01-06 08:50:00|17645.8|17644.3|17643.9|17642.4|17647.9|17646.4|17642.9|17641.4|4067
1609923300000|2021-01-06 08:55:00|17644.9|17643.4|17647.9|17646.4|17649.9|17648.4|17644.9|17643.4|3484
1609923600000|2021-01-06 09:00:00|17648.9|17647.4|17650.8|17649.3|17655.1|17653.4|17647.9|17646.4|5646
1609923900000|2021-01-06 09:05:00|17649.8|17648.3|17642.7|17641.2|17651.8|17650.3|17642.7|17641.2|3833
1609924200000|2021-01-06 09:10:00|17641.7|17640.2|17638.7|17637.2|17642.7|17641.2|17637.7|17636.2|2889
1609924500000|2021-01-06 09:15:00|17637.7|17636.2|17633.7|17632.2|17637.7|17636.2|17632.7|17631.2|3661
1609924800000|2021-01-06 09:20:00|17634.7|17633.2|17636.7|17635.2|17637.7|17636.2|17634.7|17633.2|3792
1609925100000|2021-01-06 09:25:00|17637.7|17636.2|17639.7|17638.2|17640.7|17639.2|17635.7|17634.2|3763
1609925400000|2021-01-06 09:30:00|17638.7|17637.2|17641.7|17640.2|17644.7|17643.2|17638.7|17637.2|5011
1609925700000|2021-01-06 09:35:00|17642.7|17641.2|17646.7|17645.2|17647.7|17646.2|17641.7|17640.2|2912
1609926000000|2021-01-06 09:40:00|17647.7|17646.2|17637.7|17636.2|17647.7|17646.2|17636.7|17635.2|5002
1609926300000|2021-01-06 09:45:00|17638.7|17637.2|17635.7|17634.2|17638.7|17637.2|17632.7|17631.2|4341
1609926600000|2021-01-06 09:50:00|17636.7|17635.2|17636.6|17635.1|17637.7|17636.2|17634.7|17633.2|3042
1609926900000|2021-01-06 09:55:00|17634.6|17633.1|17632.6|17631.1|17636|17634.5|17631.6|17630.1|2822
1609927200000|2021-01-06 10:00:00|17631.6|17630.1|17632.6|17631.1|17634.6|17633.1|17626.6|17625.1|3928
1609927500000|2021-01-06 10:05:00|17632.3|17630.8|17629.6|17628.1|17633.6|17632.1|17629.6|17628.1|3096
1609927800000|2021-01-06 10:10:00|17630.6|17629.1|17632.6|17631.1|17634.8|17633.1|17628.3|17626.8|5253
1609928100000|2021-01-06 10:15:00|17633.3|17631.8|17631.6|17630.1|17633.6|17632.1|17628.6|17627.1|4492
1609928400000|2021-01-06 10:20:00|17631.3|17629.8|17630.6|17629.1|17632.6|17631.1|17627.6|17626.1|3515
1609928700000|2021-01-06 10:25:00|17629.6|17628.1|17628.6|17627.1|17630.6|17629.1|17627.2|17625.7|7378
1609929000000|2021-01-06 10:30:00|17628.7|17626.2|17624.6|17623.1|17628.7|17627.1|17623.6|17622.1|4582
1609929300000|2021-01-06 10:35:00|17623.6|17622.1|17626.5|17625|17627.5|17626|17623.2|17621.7|5607
1609929600000|2021-01-06 10:40:00|17627.5|17626|17628.5|17627|17629.7|17628|17625.9|17624.4|3768
1609929900000|2021-01-06 10:45:00|17627.9|17626.4|17628.5|17627|17628.5|17627|17627.5|17626|3576
1609930200000|2021-01-06 10:50:00|17629.5|17628|17629.5|17628|17629.5|17628|17626.5|17625|5018
1609930500000|2021-01-06 10:55:00|17630.5|17629|17629.5|17628|17633.5|17632|17628.5|17627|4362
1609930800000|2021-01-06 11:00:00|17628.5|17627|17627.5|17626|17629.5|17628|17624.5|17623|2667
1609931100000|2021-01-06 11:05:00|17627.2|17625.7|17630.5|17629|17630.5|17629|17626.5|17625|1732
1609931400000|2021-01-06 11:10:00|17631.5|17630|17630.5|17629|17632.5|17631|17629.5|17628|2218
1609931700000|2021-01-06 11:15:00|17631.5|17630|17633.5|17632|17634.5|17633|17631.5|17630|2976
1609932000000|2021-01-06 11:20:00|17633.1|17631.6|17632.4|17630.9|17634.4|17632.9|17630.4|17628.9|2559
1609932300000|2021-01-06 11:25:00|17633.4|17631.9|17630.4|17628.9|17633.4|17631.9|17627.4|17625.9|4854
1609932600000|2021-01-06 11:30:00|17629.4|17627.9|17631.4|17629.9|17632.6|17630.9|17628.4|17626.9|2677
1609932900000|2021-01-06 11:35:00|17632.4|17630.9|17633.4|17631.9|17635.4|17633.9|17631.4|17629.9|2294
1609933200000|2021-01-06 11:40:00|17634.4|17632.9|17635.4|17633.9|17636.4|17634.9|17633.4|17630.9|2009
1609933500000|2021-01-06 11:45:00|17636.4|17634.9|17636.4|17634.9|17636.4|17634.9|17635.4|17633.9|1274
1609933800000|2021-01-06 11:50:00|17635.4|17633.9|17637.4|17635.9|17638.4|17636.9|17634.4|17632.9|1251
1609934100000|2021-01-06 11:55:00|17638.4|17636.9|17639.4|17637.9|17640.4|17638.9|17637.4|17635.7|2150
1609934400000|2021-01-06 12:00:00|17640.4|17638.9|17639.4|17637.9|17640.4|17638.9|17637.4|17635.9|1262
1609934700000|2021-01-06 12:05:00|17640.4|17638.9|17635.3|17633.8|17640.4|17638.9|17633.3|17631.8|3427
1609935000000|2021-01-06 12:10:00|17636.3|17634.8|17636.3|17634.8|17637.3|17635.8|17634.3|17632.8|1450
1609935300000|2021-01-06 12:15:00|17637.3|17635.8|17639.3|17637.8|17640.3|17638.8|17635.3|17633.8|1964
1609935600000|2021-01-06 12:20:00|17640.3|17638.8|17642.3|17640.8|17644.3|17642.8|17640.3|17638.8|2939
1609935900000|2021-01-06 12:25:00|17643.3|17641.8|17652.3|17650.8|17652.3|17650.8|17643.3|17641.8|4505
1609936200000|2021-01-06 12:30:00|17651.3|17649.8|17652.3|17650.8|17652.3|17650.8|17649.3|17647.8|2862
1609936500000|2021-01-06 12:35:00|17651.3|17649.8|17646.3|17644.8|17651.3|17649.8|17644.3|17642.6|3377
1609936800000|2021-01-06 12:40:00|17645.3|17643.8|17658.3|17656.8|17659.3|17657.8|17645.3|17643.8|5005
1609937100000|2021-01-06 12:45:00|17657.3|17655.8|17654.3|17652.8|17658.3|17656.8|17654.3|17652.8|1581
1609937400000|2021-01-06 12:50:00|17655.3|17653.8|17655.2|17653.7|17657.2|17655.7|17653.2|17651.7|2384
1609937700000|2021-01-06 12:55:00|17656.2|17654.7|17651.2|17649.7|17656.2|17654.7|17650.2|17648.7|1620
1609938000000|2021-01-06 13:00:00|17652.2|17650.7|17654.2|17652.7|17656.2|17654.7|17651.2|17649.7|2160
1609938300000|2021-01-06 13:05:00|17653.5|17652|17647.2|17645.7|17654.2|17652.7|17647.2|17645.7|1924
1609938600000|2021-01-06 13:10:00|17648.2|17646.7|17646.2|17644.7|17648.2|17646.7|17644.2|17642.7|3005
1609938900000|2021-01-06 13:15:00|17647.2|17645.7|17660.2|17658.7|17661.2|17659.7|17647.2|17645.7|2895
1609939200000|2021-01-06 13:20:00|17661.2|17659.7|17651.2|17649.7|17661.2|17659.7|17651.2|17649.7|2318
1609939500000|2021-01-06 13:25:00|17650.2|17648.7|17644.2|17642.7|17651.2|17649.7|17643.2|17641.7|3381
1609939800000|2021-01-06 13:30:00|17645.2|17643.7|17641.2|17639.7|17646.2|17644.7|17640.2|17638.7|2297
1609940100000|2021-01-06 13:35:00|17642.2|17640.7|17642.1|17640.6|17642.2|17640.7|17637.1|17635.6|3059
1609940400000|2021-01-06 13:40:00|17641.1|17639.6|17642.1|17640.6|17644.1|17642.6|17640.1|17638.6|2492
1609940700000|2021-01-06 13:45:00|17643.1|17641.6|17643.1|17641.6|17645.1|17643.6|17639.1|17637.6|1948
1609941000000|2021-01-06 13:50:00|17644.1|17642.6|17648.1|17646.6|17648.1|17646.6|17641.1|17639.4|1431
1609941300000|2021-01-06 13:55:00|17647.4|17645.9|17655.1|17653.6|17657.1|17655.6|17647.1|17645.6|5284
1609941600000|2021-01-06 14:00:00|17654.3|17652.8|17657.1|17655.6|17658.1|17656.6|17650.1|17648.6|5045
1609941900000|2021-01-06 14:05:00|17656.1|17654.6|17659.1|17657.6|17660.1|17658.6|17654.1|17652.6|3467
1609942200000|2021-01-06 14:10:00|17658.7|17657.2|17654.1|17652.6|17660.1|17658.6|17651.1|17649.6|2606
1609942500000|2021-01-06 14:15:00|17655.1|17653.6|17653.1|17651.6|17655.1|17653.6|17647.1|17645.6|2302
1609942800000|2021-01-06 14:20:00|17654.1|17652.6|17654|17652.5|17655.4|17653.9|17651|17649.5|1476
1609943100000|2021-01-06 14:25:00|17655|17653.5|17654|17652.5|17655|17653.5|17653|17651.5|1969
1609943400000|2021-01-06 14:30:00|17654.4|17652.9|17650|17648.5|17656|17654.5|17650|17648.5|2269
1609943700000|2021-01-06 14:35:00|17649|17647.5|17648|17646.5|17650|17648.5|17644|17642.5|3905
1609944000000|2021-01-06 14:40:00|17647|17645.5|17645|17643.5|17647|17645.5|17641|17639.5|3700
1609944300000|2021-01-06 14:45:00|17646|17644.5|17642|17640.5|17647|17645.5|17639|17637.5|4328
1609944600000|2021-01-06 14:50:00|17641|17639.5|17639|17637.5|17645|17643.5|17637|17635.5|4634
1609944900000|2021-01-06 14:55:00|17640|17638.5|17638|17636.5|17642|17640.5|17635|17633.5|3936
1609945200000|2021-01-06 15:00:00|17637|17635.5|17633|17631.5|17638|17636.5|17633|17631.5|2966
1609945500000|2021-01-06 15:05:00|17633.6|17632.1|17637.9|17636.4|17639.9|17638.4|17631.9|17630.4|3503
1609945800000|2021-01-06 15:10:00|17636.9|17635.4|17633.9|17632.4|17637.9|17636.4|17632.9|17631.4|2819
1609946100000|2021-01-06 15:15:00|17634.9|17633.4|17632.9|17630.4|17634.9|17633.4|17628.9|17627.4|4231
1609946400000|2021-01-06 15:20:00|17631.9|17630.1|17628.9|17627.4|17631.9|17630.4|17626.9|17625.4|2783
1609946700000|2021-01-06 15:25:00|17629.2|17627.7|17628.9|17627.4|17629.9|17628.4|17626.9|17625.4|1858
1609947000000|2021-01-06 15:30:00|17627.9|17626.4|17634.7|17633.2|17634.7|17633.2|17626.9|17625.4|5003
1609947300000|2021-01-06 15:35:00|17634.9|17633.4|17634.9|17633.4|17635.9|17634.4|17630.9|17629.4|3427
1609947600000|2021-01-06 15:40:00|17634.5|17633|17632.9|17631.4|17634.9|17633.4|17631.9|17630.4|2229
1609947900000|2021-01-06 15:45:00|17633.9|17632.4|17634.8|17633.3|17634.9|17633.4|17627.9|17626.4|3676
1609948200000|2021-01-06 15:50:00|17634.2|17632.7|17633.8|17632.3|17634.8|17633.3|17629.8|17628.3|2174
1609948500000|2021-01-06 15:55:00|17633.2|17631.7|17636.8|17635.3|17637.8|17636.3|17628.8|17627.3|3599
1609948800000|2021-01-06 16:00:00|17636.2|17634.7|17635.8|17634.3|17637.8|17636.3|17634.8|17633.3|2802
1609949100000|2021-01-06 16:05:00|17636.8|17635.3|17644.8|17643.3|17646|17644.3|17635.6|17633.1|5268
1609949400000|2021-01-06 16:10:00|17643.8|17642.3|17641.8|17640.3|17644.8|17643.3|17640.8|17639.3|5228
1609949700000|2021-01-06 16:15:00|17641.5|17640|17636.8|17635.3|17641.5|17640|17635.8|17634.3|2856
1609950000000|2021-01-06 16:20:00|17635.8|17634.3|17633.8|17632.3|17636.8|17635.3|17632.8|17631.3|1041
1609950300000|2021-01-06 16:25:00|17632.8|17631.3|17630.8|17629.3|17632.8|17631.3|17628.8|17627.3|4043
1609950600000|2021-01-06 16:30:00|17631.8|17630.3|17634.7|17633.2|17634.7|17633.2|17630.8|17629.1|2416
1609950900000|2021-01-06 16:35:00|17633.7|17632.2|17639.7|17638.2|17640.7|17639.2|17633.7|17632.2|1172
1609951200000|2021-01-06 16:40:00|17640.7|17639.2|17638.7|17637.2|17640.7|17639.2|17638.7|17637.2|1453
1609951500000|2021-01-06 16:45:00|17639.7|17638.2|17637.7|17636.2|17640.7|17639.2|17636.7|17635.2|1917
1609951800000|2021-01-06 16:50:00|17638.7|17637.2|17643.7|17642.2|17643.9|17642.4|17637.7|17636.2|1708
1609952100000|2021-01-06 16:55:00|17644.7|17643.2|17643.7|17642.2|17644.7|17643.2|17641.7|17640.2|1545
1609952400000|2021-01-06 17:00:00|17644.7|17642.4|17647.7|17646.2|17647.8|17646.2|17643.7|17642.2|747
1609952700000|2021-01-06 17:05:00|17648.7|17647.2|17648.7|17647.2|17649|17647.5|17645.7|17644|2232
1609953000000|2021-01-06 17:10:00|17649.3|17647.8|17650.7|17649.2|17650.7|17649.2|17648.7|17647.2|1377
1609953300000|2021-01-06 17:15:00|17649.7|17648.2|17648.6|17647.1|17650.8|17649.2|17648.6|17647.1|1880
1609953600000|2021-01-06 17:20:00|17647.6|17646.1|17645.6|17644.1|17647.8|17646.1|17645.6|17644.1|872
1609953900000|2021-01-06 17:25:00|17644.6|17643.1|17645.6|17644.1|17645.6|17644.1|17644.6|17643.1|809
1609954200000|2021-01-06 17:30:00|17646.6|17645.1|17645.6|17644.1|17646.8|17645.1|17644.3|17642.6|522
1609954500000|2021-01-06 17:35:00|17644.9|17643.4|17645.6|17644.1|17645.6|17644.1|17644.6|17643.1|312
1609954800000|2021-01-06 17:40:00|17644.6|17643.1|17646.6|17645.1|17646.6|17645.1|17642.6|17640.9|786
1609955100000|2021-01-06 17:45:00|17647.6|17646.1|17647.6|17646.1|17648.6|17647.1|17647.6|17646.1|623
1609955400000|2021-01-06 17:50:00|17647.2|17645.7|17646.6|17644.1|17647.6|17646.1|17645.6|17644.1|627
1609955700000|2021-01-06 17:55:00|17645.6|17643.1|17645.6|17644.1|17646.6|17644.2|17645.6|17643.1|200
1609956000000|2021-01-06 18:00:00|17644.6|17643.1|17645.5|17643|17645.6|17644.1|17644.5|17643|476
1609956300000|2021-01-06 18:05:00|17644.5|17644|17644.5|17643|17645.5|17644|17643.5|17642|470
1609956600000|2021-01-06 18:10:00|17643.5|17642|17644.5|17643|17645.5|17644|17643.5|17642|121
1609956900000|2021-01-06 18:15:00|17643.5|17642|17646.5|17645|17646.5|17645|17643.5|17642|274
1609957200000|2021-01-06 18:20:00|17647.5|17646|17646.7|17644.2|17647.5|17646|17645.5|17644|417
1609957500000|2021-01-06 18:25:00|17646.5|17644|17647.5|17646|17647.5|17646|17645.5|17643.8|383
1609957800000|2021-01-06 18:30:00|17647.2|17645.7|17646.5|17645|17647.7|17646|17646.5|17645|103
1609958100000|2021-01-06 18:35:00|17647.5|17646|17647.5|17646|17649.5|17648|17647.5|17646|673
1609958400000|2021-01-06 18:40:00|17646.5|17645|17647.5|17646|17647.5|17646|17645.5|17644|392
1609958700000|2021-01-06 18:45:00|17648.5|17647|17646.4|17644.9|17648.5|17647|17645.5|17644|293
1609959000000|2021-01-06 18:50:00|17646.1|17644.6|17644.4|17642.9|17646.1|17644.6|17644.4|17642.9|403
1609959300000|2021-01-06 18:55:00|17645.4|17643.9|17646.4|17644.9|17646.4|17644.9|17644.4|17642.9|171
1609959600000|2021-01-06 19:00:00|17645.8|17644.3|17644.4|17642.9|17646.4|17644.9|17644.4|17642.8|254
1609959900000|2021-01-06 19:05:00|17643.4|17641.9|17642.4|17640.9|17644.6|17642.9|17641.4|17639.7|267
1609960200000|2021-01-06 19:10:00|17642.6|17640.1|17643.4|17641.9|17643.4|17641.9|17641.4|17639.9|195
1609960500000|2021-01-06 19:15:00|17644.4|17642.9|17649.4|17647.9|17650.4|17648.9|17643.4|17641.9|470
1609960800000|2021-01-06 19:20:00|17649.2|17647.7|17649.4|17647.9|17649.5|17647.9|17647.4|17645.9|443
1609961100000|2021-01-06 19:25:00|17649|17647.5|17651.4|17649.9|17652.5|17650.9|17649|17647.5|404
1609961400000|2021-01-06 19:30:00|17652.4|17648.9|17649.3|17647.8|17652.4|17649.9|17648.3|17646.8|282
1609961700000|2021-01-06 19:35:00|17650.3|17648.8|17649.3|17647.8|17651.3|17649.8|17649.3|17647.8|399
1609962000000|2021-01-06 19:40:00|17650.3|17648.8|17651.3|17649.8|17651.5|17649.8|17649.3|17647.8|425
1609962300000|2021-01-06 19:45:00|17650.3|17648.8|17654.3|17652.8|17654.3|17652.8|17650.3|17648.8|923
1609962600000|2021-01-06 19:50:00|17653.3|17651.8|17652.3|17650.8|17653.3|17651.8|17651.3|17649.6|592
1609962900000|2021-01-06 19:55:00|17652.5|17649.8|17652.3|17650.8|17654.5|17652.8|17651.3|17649.8|604
1609963200000|2021-01-06 20:00:00|17653.3|17651.8|17655.3|17653.8|17655.3|17653.8|17651.3|17649.6|895
1609963500000|2021-01-06 20:05:00|17654.3|17652.8|17656.3|17653.8|17657.3|17655.8|17654.3|17652.6|510
1609963800000|2021-01-06 20:10:00|17655.4|17653.9|17652.3|17650.8|17656.3|17654.8|17650.3|17648.8|435
1609964100000|2021-01-06 20:15:00|17651.3|17649.8|17651.2|17649.7|17653.3|17651.8|17651.2|17649.7|179
1609964400000|2021-01-06 20:20:00|17650.2|17648.7|17655.2|17653.7|17655.4|17653.7|17650.2|17648.7|155
1609964700000|2021-01-06 20:25:00|17655.9|17654.4|17654.2|17652.7|17656.4|17654.7|17653.2|17651.6|452
1609965000000|2021-01-06 20:30:00|17654.9|17653.4|17652.2|17650.7|17655.4|17653.7|17652.2|17650.5|516
1609965300000|2021-01-06 20:35:00|17652.5|17651|17653.2|17651.7|17654.2|17652.7|17652.5|17651|148
1609965600000|2021-01-06 20:40:00|17652.9|17651.4|17652.2|17650.7|17652.9|17651.4|17650.2|17648.5|105
1609965900000|2021-01-06 20:45:00|17651.2|17649.7|17651.2|17649.7|17654.3|17652.7|17650.5|17648.7|451
1609966200000|2021-01-06 20:50:00|17651.8|17650.3|17656.2|17654.7|17656.2|17654.7|17651.2|17649.5|390
1609966500000|2021-01-06 20:55:00|17656|17653.7|17656.2|17654.7|17657.2|17654.8|17654|17652.5|566
1610003100000|2021-01-07 07:05:00|17625.8|17624.3|17628.8|17627.3|17628.8|17627.3|17623.5|17621.3|1815
1610003400000|2021-01-07 07:10:00|17629.8|17628.3|17627.8|17626.3|17629.8|17628.3|17627.8|17626.3|1310
1610003700000|2021-01-07 07:15:00|17627.1|17625.6|17628.8|17627.3|17628.8|17627.3|17626.8|17625.1|842
1610004000000|2021-01-07 07:20:00|17629.8|17628.3|17624.8|17622.3|17629.9|17628.3|17623.8|17622.3|864
1610004300000|2021-01-07 07:25:00|17623.8|17622.6|17624.7|17623.2|17624.8|17623.3|17621.8|17620.3|608
1610004600000|2021-01-07 07:30:00|17623.7|17622.2|17623.7|17622.2|17625.7|17624.2|17621.7|17620.2|1977
1610004900000|2021-01-07 07:35:00|17622.7|17621.2|17625.7|17624.2|17625.7|17624.2|17620.7|17619.2|2155
1610005200000|2021-01-07 07:40:00|17626.4|17624.9|17628.7|17627.2|17629.9|17628.2|17625.7|17624.2|2144
1610005500000|2021-01-07 07:45:00|17629.7|17628.2|17627.7|17626.2|17630|17628.5|17626.7|17625.2|891
1610005800000|2021-01-07 07:50:00|17628.7|17627.2|17628.7|17627.2|17630.9|17629.2|17625.7|17624.2|1510
1610006100000|2021-01-07 07:55:00|17629.7|17628.2|17627.7|17626.2|17631|17629.5|17626.7|17625.2|2393
1610006400000|2021-01-07 08:00:00|17628.7|17627.2|17631.7|17630.2|17633.7|17632.2|17627.7|17626.2|2551
1610006700000|2021-01-07 08:05:00|17632.7|17631.2|17634.7|17633.2|17637.7|17636.2|17632.7|17631.2|3361
1610007000000|2021-01-07 08:10:00|17635.7|17634.2|17633.6|17632.1|17636.7|17635.2|17630.7|17629.2|6781
1610007300000|2021-01-07 08:15:00|17631.6|17630.1|17631.6|17630.1|17632.6|17631.1|17627.6|17625.1|3214
1610007600000|2021-01-07 08:20:00|17630.6|17629.1|17633.6|17632.1|17635.6|17634.1|17629.6|17628.1|1267
1610007900000|2021-01-07 08:25:00|17632.6|17631.1|17631.6|17630.1|17633.6|17632.1|17629.6|17628.1|1287
1610008200000|2021-01-07 08:30:00|17631|17629.5|17634.6|17633.1|17636.6|17635.1|17630.6|17629.1|2326
1610008500000|2021-01-07 08:35:00|17635.6|17634.1|17631.6|17630.1|17636.6|17635.1|17628.6|17627.1|2613
1610008800000|2021-01-07 08:40:00|17630.6|17629.1|17634.6|17633.1|17634.6|17633.1|17629.6|17628.1|2753
1610009100000|2021-01-07 08:45:00|17635.6|17634.1|17639.6|17638.1|17641.6|17640.1|17635.6|17634.1|4225
1610009400000|2021-01-07 08:50:00|17640.6|17639.1|17640.6|17639.1|17642.6|17641.1|17637.6|17636.1|4110
1610009700000|2021-01-07 08:55:00|17639.6|17638.1|17638.5|17637|17641.7|17640.1|17636.9|17635.4|4388
1610010000000|2021-01-07 09:00:00|17639.2|17637.7|17639.5|17638|17640.5|17639|17637.5|17636|3220
1610010300000|2021-01-07 09:05:00|17638.5|17637|17639.5|17638|17640.5|17639|17635.5|17634|4229
1610010600000|2021-01-07 09:10:00|17640.5|17639|17644.5|17643|17644.5|17643|17638.5|17636.9|4324
1610010900000|2021-01-07 09:15:00|17645.5|17644|17636.5|17635|17646.5|17645|17636.5|17635|7001
1610011200000|2021-01-07 09:20:00|17637.5|17636|17634.5|17633|17638.5|17637|17634.5|17633|3282
1610011500000|2021-01-07 09:25:00|17635.5|17634|17632.5|17631|17636.5|17635|17632.5|17631|4847
1610011800000|2021-01-07 09:30:00|17633.5|17632|17636.5|17635|17637.8|17636.3|17633.5|17632|3955
1610012100000|2021-01-07 09:35:00|17635.5|17634|17639.5|17638|17639.5|17638|17632.5|17631|6503
1610012400000|2021-01-07 09:40:00|17640.5|17639|17642.4|17640.9|17644.5|17643|17639.5|17638|7237
1610012700000|2021-01-07 09:45:00|17643.4|17641.9|17639.4|17637.9|17645.4|17643.9|17637.4|17635.9|9230
1610013000000|2021-01-07 09:50:00|17640.4|17638.9|17639.4|17637.9|17640.4|17638.9|17638.4|17636.9|6042
1610013300000|2021-01-07 09:55:00|17640.4|17638.9|17640.4|17638.9|17641.4|17639.9|17637.4|17635.9|3558
1610013600000|2021-01-07 10:00:00|17641.4|17639.9|17646.4|17644.9|17650.4|17648.9|17640.4|17638.9|6271
1610013900000|2021-01-07 10:05:00|17646.2|17644.7|17660.4|17658.9|17661.6|17659.9|17644.4|17642.9|6746
1610014200000|2021-01-07 10:10:00|17661.4|17659.9|17655.4|17653.9|17667.4|17665.9|17652.4|17650.9|7292
1610014500000|2021-01-07 10:15:00|17656.4|17654.9|17653.4|17651.9|17656.4|17654.9|17650.4|17648.9|3416
1610014800000|2021-01-07 10:20:00|17654.4|17652.9|17653.4|17651.9|17655.4|17653.9|17651.4|17649.9|2318
1610015100000|2021-01-07 10:25:00|17652.4|17650.9|17653.3|17651.8|17655.4|17653.9|17652.4|17650.9|2545
1610015400000|2021-01-07 10:30:00|17654.3|17652.8|17656.3|17654.8|17656.3|17654.8|17653.3|17651.8|2796
1610015700000|2021-01-07 10:35:00|17657.3|17655.8|17656.3|17654.8|17657.3|17655.8|17655.3|17653.8|3788
1610016000000|2021-01-07 10:40:00|17655.3|17653.8|17655.3|17653.8|17656.3|17654.8|17653.3|17651.8|3985
1610016300000|2021-01-07 10:45:00|17656.3|17654.8|17662.3|17660.8|17662.3|17660.8|17656.3|17654.8|4237
1610016600000|2021-01-07 10:50:00|17661.3|17659.8|17663.3|17661.8|17665.3|17663.8|17660.3|17658.8|3926
1610016900000|2021-01-07 10:55:00|17662.6|17661.1|17663.3|17661.8|17664.3|17662.8|17659.3|17657.8|3522
1610017200000|2021-01-07 11:00:00|17664.3|17662.8|17668.3|17666.8|17668.4|17666.9|17661.3|17659.8|6087
1610017500000|2021-01-07 11:05:00|17669.3|17667.8|17667.3|17665.8|17669.6|17668.1|17666.3|17664.8|3852
1610017800000|2021-01-07 11:10:00|17668.3|17666.8|17668.2|17666.7|17670.3|17668.8|17668.2|17666.7|2829
1610018100000|2021-01-07 11:15:00|17668.6|17667.1|17668.6|17667.1|17671.2|17669.7|17667.2|17665.7|4004
1610018400000|2021-01-07 11:20:00|17669.2|17667.7|17671.2|17669.7|17671.2|17669.7|17668.2|17666.7|1824
1610018700000|2021-01-07 11:25:00|17670.2|17668.7|17671.2|17669.7|17671.4|17669.7|17669.2|17667.6|2022
1610019000000|2021-01-07 11:30:00|17670.2|17668.7|17670.2|17668.7|17671.2|17669.7|17669.2|17667.7|1933
1610019300000|2021-01-07 11:35:00|17671.2|17669.7|17668.2|17666.7|17671.4|17669.7|17666.2|17664.7|2577
1610019600000|2021-01-07 11:40:00|17667.2|17665.7|17668.2|17666.7|17669.2|17667.7|17667.2|17665.7|2455
1610019900000|2021-01-07 11:45:00|17667.2|17665.7|17664.2|17662.7|17668.2|17666.7|17663.2|17661.7|2911
1610020200000|2021-01-07 11:50:00|17665.2|17663.7|17665.2|17663.7|17666.2|17664.7|17664.2|17662.7|2881
1610020500000|2021-01-07 11:55:00|17663.2|17661.7|17664.1|17662.6|17664.2|17662.7|17663.2|17661.7|1437
1610020800000|2021-01-07 12:00:00|17665.1|17663.6|17661.1|17659.6|17665.1|17663.6|17661.1|17659.6|1762
1610021100000|2021-01-07 12:05:00|17660.8|17659.3|17659.1|17657.6|17661.1|17659.6|17658.1|17656.5|2541
1610021400000|2021-01-07 12:10:00|17660.1|17658.6|17658.1|17656.6|17661.1|17659.6|17657.1|17655.6|2756
1610021700000|2021-01-07 12:15:00|17657.1|17655.6|17651.1|17649.6|17658.1|17656.6|17651.1|17649.6|2090
1610022000000|2021-01-07 12:20:00|17652.1|17650.6|17654.1|17652.6|17655.1|17653.6|17651.1|17649.6|2796
1610022300000|2021-01-07 12:25:00|17653.1|17651.6|17654.1|17652.6|17655.1|17653.6|17650.1|17648.6|2680
1610022600000|2021-01-07 12:30:00|17653.1|17651.6|17656.1|17654.6|17656.1|17654.6|17650.1|17648.6|4839
1610022900000|2021-01-07 12:35:00|17656.4|17654.9|17656.1|17654.6|17658.1|17656.6|17655.1|17653.6|2177
1610023200000|2021-01-07 12:40:00|17657.1|17655.6|17658|17656.5|17658.1|17656.6|17655|17653.5|2299
1610023500000|2021-01-07 12:45:00|17657|17655.5|17661|17659.5|17662|17660.5|17657|17655.5|2705
1610023800000|2021-01-07 12:50:00|17661.4|17659.9|17658|17656.5|17662|17660.5|17658|17656.5|3652
1610024100000|2021-01-07 12:55:00|17659|17657.5|17659|17657.5|17659|17657.5|17656|17654.5|3908
1610024400000|2021-01-07 13:00:00|17660|17658.5|17658|17656.5|17662|17660.5|17657|17655.5|3476
1610024700000|2021-01-07 13:05:00|17657|17655.5|17658|17656.5|17660|17658.5|17657|17655.5|3723
1610025000000|2021-01-07 13:10:00|17658.7|17657.2|17657|17655.5|17659|17657.5|17656|17654.5|2180
1610025300000|2021-01-07 13:15:00|17658|17656.5|17660|17658.5|17660|17658.5|17655|17653.5|1143
1610025600000|2021-01-07 13:20:00|17659|17657.5|17656|17654.5|17660|17658.5|17654|17652.5|2632
1610025900000|2021-01-07 13:25:00|17655|17653.5|17654.9|17653.4|17658|17656.5|17654.9|17653.4|2901
1610026200000|2021-01-07 13:30:00|17655.1|17653.6|17650.9|17649.4|17657.9|17656.4|17650.9|17649.4|4418
1610026500000|2021-01-07 13:35:00|17651.9|17650.4|17650.9|17649.4|17654.9|17653.4|17650.9|17649.4|3147
1610026800000|2021-01-07 13:40:00|17651.9|17650.4|17648.9|17647.4|17652.9|17651.4|17646.9|17645.4|3322
1610027100000|2021-01-07 13:45:00|17647.9|17646.4|17647.9|17646.4|17647.9|17646.4|17643.9|17642.4|3421
1610027400000|2021-01-07 13:50:00|17647.6|17646.1|17651.9|17650.4|17652.9|17651.4|17645.9|17644.4|3233
1610027700000|2021-01-07 13:55:00|17650.9|17649.4|17645.9|17644.4|17650.9|17649.4|17642.9|17641.4|2604
1610028000000|2021-01-07 14:00:00|17645.7|17643.4|17647.9|17646.4|17648.9|17647.4|17645.7|17643.4|2518
1610028300000|2021-01-07 14:05:00|17648.2|17646.7|17641.9|17640.4|17648.2|17646.7|17641.9|17640.4|3935
1610028600000|2021-01-07 14:10:00|17640.9|17639.4|17645.8|17644.3|17645.9|17644.4|17639.9|17638.4|5748
1610028900000|2021-01-07 14:15:00|17644.8|17643.3|17635.8|17634.3|17646|17644.3|17634.8|17633.3|9397
1610029200000|2021-01-07 14:20:00|17636.8|17635.3|17631.8|17630.3|17636.8|17635.3|17624.8|17623.3|11605
1610029500000|2021-01-07 14:25:00|17630.8|17629.3|17636.8|17635.3|17636.8|17635.3|17628.8|17627.3|5651
1610029800000|2021-01-07 14:30:00|17637.5|17636|17639.8|17638.3|17640.8|17639.3|17636.8|17635.3|5940
1610030100000|2021-01-07 14:35:00|17638.8|17637.3|17636.8|17635.3|17639|17637.3|17635.8|17634.3|4658
1610030400000|2021-01-07 14:40:00|17635.8|17634.3|17640.8|17639.3|17641.8|17640.3|17634.8|17633.3|2269
1610030700000|2021-01-07 14:45:00|17639.8|17638.3|17641.8|17640.3|17643.8|17642.3|17637.8|17636.3|3079
1610031000000|2021-01-07 14:50:00|17640.8|17639.3|17642.8|17641.3|17644.8|17643.3|17640.8|17639.3|2232
1610031300000|2021-01-07 14:55:00|17641.8|17640.3|17643.7|17642.2|17643.7|17642.2|17641.7|17640.1|2852
1610031600000|2021-01-07 15:00:00|17642.7|17641.2|17637.7|17636.2|17642.9|17641.2|17637.7|17636.2|5909
1610031900000|2021-01-07 15:05:00|17636.7|17635.2|17635.7|17633.2|17638.7|17637.2|17634.7|17633.2|2805
1610032200000|2021-01-07 15:10:00|17634.7|17633.9|17632.7|17631.2|17635.9|17634.2|17630.7|17629.2|3579
1610032500000|2021-01-07 15:15:00|17631.7|17630.2|17631.7|17630.2|17635.7|17634.2|17631.7|17630.2|2704
1610032800000|2021-01-07 15:20:00|17632.7|17631|17630.7|17629.2|17633.7|17632.2|17630.7|17629.2|3078
1610033100000|2021-01-07 15:25:00|17629.7|17628.2|17635.7|17634.2|17637.7|17636.2|17629.7|17628.2|2470
1610033400000|2021-01-07 15:30:00|17635.8|17633.3|17629.7|17628.2|17635.8|17634.2|17629.7|17628|3297
1610033700000|2021-01-07 15:35:00|17628.7|17627.2|17627.7|17626.2|17629.7|17628.2|17627.7|17626|1893
1610034000000|2021-01-07 15:40:00|17626.7|17625.2|17627.6|17626.1|17627.7|17626.2|17625.7|17624.2|3126
1610034300000|2021-01-07 15:45:00|17625.6|17624.1|17626.6|17625.1|17628.6|17627.1|17624.6|17623.1|3341
1610034600000|2021-01-07 15:50:00|17626.5|17624|17625.6|17624.1|17627.6|17626.1|17625.6|17624|2385
1610034900000|2021-01-07 15:55:00|17625|17623.5|17624.6|17623.1|17626.8|17625.1|17624.6|17623.1|4018
1610035200000|2021-01-07 16:00:00|17625.6|17624.1|17624.6|17623.1|17626.8|17625.1|17624.6|17623.1|3471
1610035500000|2021-01-07 16:05:00|17625.6|17624.1|17625.6|17624.1|17626.6|17625.1|17623.6|17622.1|3144
1610035800000|2021-01-07 16:10:00|17624.6|17623.1|17626.6|17625.1|17627.6|17626.1|17624.6|17623.1|4439
1610036100000|2021-01-07 16:15:00|17627.6|17626.1|17626.6|17625.1|17627.6|17626.1|17624.6|17623.1|4094
1610036400000|2021-01-07 16:20:00|17625.6|17624.1|17623.6|17622.1|17626.6|17625.1|17622.6|17621.1|4428
1610036700000|2021-01-07 16:25:00|17622.6|17621.1|17624.5|17623|17625.5|17624|17622.6|17621.1|2895
1610037000000|2021-01-07 16:30:00|17625.5|17624|17627.5|17626|17627.5|17626|17624.5|17623|2665
1610037300000|2021-01-07 16:35:00|17628.5|17627|17631.5|17630|17632.5|17631|17628.5|17627|2294
1610037600000|2021-01-07 16:40:00|17630.5|17629|17633.5|17632|17635.5|17634|17630.5|17629|3447
1610037900000|2021-01-07 16:45:00|17634.5|17633|17638.5|17637|17638.5|17637|17634.5|17633|2004
1610038200000|2021-01-07 16:50:00|17638.2|17636.7|17640.5|17639|17641.1|17639.6|17637.5|17636|1714
1610038500000|2021-01-07 16:55:00|17641.5|17640|17639.5|17638|17641.7|17640|17639.5|17638|1958
1610038800000|2021-01-07 17:00:00|17638.5|17637|17634.5|17633|17639.5|17638|17634.5|17632.8|1663
1610039100000|2021-01-07 17:05:00|17635.5|17634|17631.5|17630|17635.5|17634|17631.5|17630|1173
1610039400000|2021-01-07 17:10:00|17630.5|17629|17631.4|17629.9|17631.4|17629.9|17629.4|17627.8|979
1610039700000|2021-01-07 17:15:00|17630.4|17628.9|17635.4|17633.9|17635.4|17633.9|17630.4|17628.9|774
1610040000000|2021-01-07 17:20:00|17634.4|17632.9|17630.4|17628.9|17635.4|17633.9|17630.4|17628.9|378
1610040300000|2021-01-07 17:25:00|17629.4|17627.9|17630.4|17627.9|17630.6|17628.9|17628.4|17626.9|738
1610040600000|2021-01-07 17:30:00|17629.6|17628.1|17631.4|17629.9|17632.4|17630.2|17629.4|17627.7|612
1610040900000|2021-01-07 17:35:00|17632.4|17630.9|17636.4|17634.9|17637.4|17635.9|17632.2|17629.9|478
1610041200000|2021-01-07 17:40:00|17637.4|17635.9|17636.4|17634.9|17637.9|17635.9|17635.4|17633.9|258
1610041500000|2021-01-07 17:45:00|17637.4|17635.9|17635.4|17633.9|17637.4|17635.9|17634.4|17632.9|524
1610041800000|2021-01-07 17:50:00|17634.4|17632.9|17636.4|17634.9|17637.7|17635.9|17634.4|17632.9|450
1610042100000|2021-01-07 17:55:00|17637.4|17635.9|17636.3|17634.8|17637.4|17635.9|17635.3|17633.8|107
1610042400000|2021-01-07 18:00:00|17636.2|17634.7|17635.3|17633.8|17636.5|17634.8|17635.3|17633.5|358
1610042700000|2021-01-07 18:05:00|17636.3|17634.8|17634.3|17632.8|17636.5|17634.8|17634.3|17632.8|231
1610043000000|2021-01-07 18:10:00|17635.3|17633.8|17635.3|17633.8|17635.5|17633.8|17634.3|17632.8|73
1610043300000|2021-01-07 18:15:00|17634.3|17632.8|17634.3|17632.8|17635.3|17633.8|17633.3|17631.8|423
1610043600000|2021-01-07 18:20:00|17635.3|17633.8|17635.3|17633.8|17635.5|17633.8|17634.3|17632.6|95
1610043900000|2021-01-07 18:25:00|17634.3|17632.8|17635.3|17633.8|17635.3|17633.8|17634.3|17632.6|250
1610044200000|2021-01-07 18:30:00|17634.4|17632.9|17634.3|17632.8|17635.4|17633.8|17634.3|17632.6|277
1610044500000|2021-01-07 18:35:00|17635.3|17633.8|17635.3|17633.8|17636.4|17634.8|17635.3|17633.6|81
1610044800000|2021-01-07 18:40:00|17636.3|17634.8|17636.2|17633.7|17636.4|17634.8|17635.2|17633.7|62
1610045100000|2021-01-07 18:45:00|17635.2|17634.6|17636.2|17634.7|17637.2|17635.7|17635.2|17633.7|234
1610045400000|2021-01-07 18:50:00|17637.2|17635.7|17637.2|17635.7|17637.2|17635.7|17635.9|17634.4|411
1610045700000|2021-01-07 18:55:00|17638.2|17636.7|17638.2|17636.7|17638.2|17636.7|17638.2|17636.7|57
1610046000000|2021-01-07 19:00:00|17637.2|17635.7|17638.2|17635.7|17638.2|17636.7|17637.2|17635.7|225
1610046300000|2021-01-07 19:05:00|17637.2|17636.7|17637.2|17635.7|17638.2|17636.7|17636.2|17634.7|93
1610046600000|2021-01-07 19:10:00|17638.2||17637.2||17638.2||17637.2||43
1610046900000|2021-01-07 19:15:00|17636.2|17634.7|17636.2|17634.7|17637.3|17635.7|17635.2|17633.7|101
1610047200000|2021-01-07 19:20:00|17637.2|17635.7|17636.2|17634.7|17637.3|17635.7|17636.2|17634.7|71
1610047500000|2021-01-07 19:25:00|17635.2|17633.7|17638.1|17636.6|17638.5|17637|17635.1|17633.6|147
1610047800000|2021-01-07 19:30:00|17638|17636.5|17638.1|17636.6|17638.3|17636.6|17637.1|17635.5|137
1610048100000|2021-01-07 19:35:00|17637.8|17636.3|17637.1|17635.6|17638.3|17636.6|17637|17634.6|136
1610048400000|2021-01-07 19:40:00|17638.1|17636.6|17638.1|17636.6|17638.1|17636.6|17637.1|17635.4|44
1610048700000|2021-01-07 19:45:00|17637.1|17635.6|17638.1|17636.6|17638.1|17636.6|17637.1|17635.6|56
1610049000000|2021-01-07 19:50:00|17638.4|17636.9|17638.1|17636.6|17639.3|17637.6|17638.1|17636.6|72
1610049300000|2021-01-07 19:55:00|17639.1|17637.6|17640.1|17638.6|17640.1|17638.6|17639.1|17637.6|371
1610049600000|2021-01-07 20:00:00|17639.9|17637.6|17637.1|17635.6|17640.1|17638.6|17637.1|17635.6|151
1610049900000|2021-01-07 20:05:00|17636.1|17634.6|17636.1|17634.6|17636.1|17634.6|17635.1|17633.6|363
1610050200000|2021-01-07 20:10:00|17635.1|17633.6|17637|17635.5|17638|17636.5|17635.1|17633.6|162
1610050500000|2021-01-07 20:15:00|17637.2|17635.7|17638|17636.5|17638|17636.5|17637|17635.5|74
1610050800000|2021-01-07 20:20:00|17639|17637.4|17638|17636.5|17639|17637.5|17638|17636.3|88
1610051100000|2021-01-07 20:25:00|17639|17637.3|17639|17636.5|17639.2|17637.5|17638|17636.5|117
1610051400000|2021-01-07 20:30:00|17638|17637.5|17638|17636.5|17639|17637.5|17638|17636.5|79
1610051700000|2021-01-07 20:35:00|17639|17637.5|17639|17637.5|17639|17637.5|17638|17636.5|131
1610052000000|2021-01-07 20:40:00|17638.8|17636.5|17639|17637.5|17639|17637.5|17638|17636.3|39
1610052300000|2021-01-07 20:45:00|17638|17636.5|17639|17637.5|17639|17637.5|17638|17636.5|63
1610052600000|2021-01-07 20:50:00|||||||||38
1610052900000|2021-01-07 20:55:00|17640|17638.5|17637.9|17636.4|17640.1|17638.5|17637.9|17636.3|618
1610089500000|2021-01-08 07:05:00|17623.6|17622.1|17626.6|17625.1|17627.6|17626.1|17623.6|17622.1|812
1610089800000|2021-01-08 07:10:00|17625.6|17624.1|17624.6|17623.1|17626.6|17625.1|17623.6|17622.1|893
1610090100000|2021-01-08 07:15:00|17623.6|17622.1|17629.6|17628.1|17629.7|17628.1|17623.6|17622.1|1298
1610090400000|2021-01-08 07:20:00|17629.7|17627.2|17631.5|17630|17632.5|17630.9|17627.6|17625.9|1283
1610090700000|2021-01-08 07:25:00|17632.5|17631|17632.5|17631|17633.7|17631.2|17630.5|17629|841
1610091000000|2021-01-08 07:30:00|17631.5|17630|17630.5|17629|17632.5|17631|17629.5|17627.9|1315
1610091300000|2021-01-08 07:35:00|17630.9|17629.4|17633.5|17632|17635.5|17634|17630.9|17629|1178
1610091600000|2021-01-08 07:40:00|17634.5|17633|17633.5|17632|17635.5|17634|17632.5|17631|873
1610091900000|2021-01-08 07:45:00|17632.5|17631|17629.5|17628|17633.5|17632|17629.5|17628|1120
1610092200000|2021-01-08 07:50:00|17630.5|17629|17630.5|17629|17634.5|17633|17630.5|17629|1416
1610092500000|2021-01-08 07:55:00|17631.5|17630|17632.5|17631|17633.5|17632|17630.5|17629|895
1610092800000|2021-01-08 08:00:00|17631.5|17630|17634.5|17633|17635.5|17634|17626.5|17625|3255
1610093100000|2021-01-08 08:05:00|17633.5|17632|17637.4|17635.9|17638.4|17636.9|17633.5|17632|2794
1610093400000|2021-01-08 08:10:00|17637.8|17636.3|17637.4|17635.9|17639.4|17637.9|17635.4|17633.9|2443
1610093700000|2021-01-08 08:15:00|17636.4|17634.9|17636.4|17634.9|17636.4|17634.9|17631.4|17629.9|2959
1610094000000|2021-01-08 08:20:00|17635.4|17633.9|17639.4|17637.9|17639.4|17637.9|17634.4|17632.9|1435
1610094300000|2021-01-08 08:25:00|17640.4|17638.9|17638.4|17636.9|17642.4|17640.9|17636.4|17634.9|2286
1610094600000|2021-01-08 08:30:00|17639.4|17637.9|17639.4|17637.9|17640.4|17638.9|17636.4|17634.9|4022
1610094900000|2021-01-08 08:35:00|17640.4|17638.9|17642.4|17640.9|17642.4|17640.9|17639.4|17637.9|1637
1610095200000|2021-01-08 08:40:00|17643.4|17641.9|17641.4|17639.9|17643.4|17641.9|17638.4|17636.9|2325
1610095500000|2021-01-08 08:45:00|17641.7|17640.2|17641.4|17639.9|17642.4|17640.9|17640.4|17638.9|1933
1610095800000|2021-01-08 08:50:00|17640.4|17638.9|17639.3|17637.8|17641.4|17639.9|17639.3|17637.8|1624
1610096100000|2021-01-08 08:55:00|17640.3|17638.8|17640.3|17638.8|17642.3|17640.8|17639.3|17637.7|1913
1610096400000|2021-01-08 09:00:00|17641.3|17639.8|17642.3|17640.8|17643.3|17641.8|17640.3|17638.7|1043
1610096700000|2021-01-08 09:05:00|17643.3|17641.8|17640.3|17638.8|17645.3|17643.8|17640.3|17638.8|2368
1610097000000|2021-01-08 09:10:00|17641.3|17639.8|17638.3|17636.8|17641.3|17639.8|17637.3|17635.8|2593
1610097300000|2021-01-08 09:15:00|17637.3|17635.8|17636.3|17634.8|17639.3|17637.8|17634.3|17632.8|4183
1610097600000|2021-01-08 09:20:00|17637.3|17635.8|17641.3|17639.8|17641.3|17639.8|17636.3|17634.8|2696
1610097900000|2021-01-08 09:25:00|17640.3|17638.8|17641.3|17639.8|17642.3|17640.8|17636.3|17634.8|4085
1610098200000|2021-01-08 09:30:00|17640.3|17638.8|17639.3|17637.8|17644.3|17642.8|17639.3|17637.8|1845
1610098500000|2021-01-08 09:35:00|17640.3|17638.8|17643.2|17641.7|17643.2|17641.7|17639.3|17637.8|1621
1610098800000|2021-01-08 09:40:00|17642.2|17640.7|17643.9|17642.4|17645.1|17643.6|17642.2|17640.7|2357
1610099100000|2021-01-08 09:45:00|17642.9|17641.4|17643.9|17642.4|17643.9|17642.4|17641.9|17640.4|1734
1610099400000|2021-01-08 09:50:00|17642.9|17641.4|17644.9|17643.4|17644.9|17643.4|17642.9|17641.4|1440
1610099700000|2021-01-08 09:55:00|17645.9|17644.4|17641.8|17640.3|17645.9|17644.4|17641.8|17640.3|1914
1610100000000|2021-01-08 10:00:00|17642.8|17641.3|17644.8|17643.3|17645.8|17644.3|17641.8|17640.3|1148
1610100300000|2021-01-08 10:05:00|17645.8|17644.3|17647.2|17645.7|17647.2|17645.7|17645.8|17644.3|754
1610100600000|2021-01-08 10:10:00|17646.8|17645.3|17645.2|17643.7|17647.2|17645.7|17645.2|17643.7|2417
1610100900000|2021-01-08 10:15:00|17644.8|17643.3|17644.2|17642.7|17646.2|17644.7|17644.2|17642.7|915
1610101200000|2021-01-08 10:20:00|17643.2|17641.7|17644.1|17642.6|17645.3|17643.6|17642.2|17640.7|1613
1610101500000|2021-01-08 10:25:00|17645.1|17643.6|17646.1|17644.6|17646.1|17644.6|17645.1|17643.6|1161
1610101800000|2021-01-08 10:30:00|17645.8|17644.3|17644.1|17642.6|17645.8|17644.3|17644.1|17642.6|2471
1610102100000|2021-01-08 10:35:00|17643.8|17642.3|17643.1|17641.6|17643.8|17642.3|17642.1|17640.6|1817
1610102400000|2021-01-08 10:40:00|17644.1|17642.6|17644.7|17643.2|17645.8|17644.3|17642.8|17641.3|5123
1610102700000|2021-01-08 10:45:00|17643.7|17642.2|17642.7|17641.2|17643.7|17642.2|17642.7|17641.2|1085
1610103000000|2021-01-08 10:50:00|17641.7|17640.2|17642.7|17641.2|17642.7|17641.2|17641.7|17640.2|1376
1610103300000|2021-01-08 10:55:00|17641.7|17640.2|17641.7|17640.2|17643.7|17642.2|17641.7|17640.2|1934
1610103600000|2021-01-08 11:00:00|17642.7|17641.2|17641.9|17640.4|17642.7|17641.2|17640.7|17639.2|3162
1610103900000|2021-01-08 11:05:00|17641.7|17640.2|17638.7|17637.2|17642.7|17641.2|17638.7|17637.2|2609
1610104200000|2021-01-08 11:10:00|17639.7|17638.2|17638.7|17637.2|17639.7|17638.2|17637.7|17636.2|2295
1610104500000|2021-01-08 11:15:00|17637.7|17636.2|17636.7|17635.2|17637.7|17636.2|17635.7|17634.2|1341
1610104800000|2021-01-08 11:20:00|17637.7|17636.2|17635.7|17634.2|17637.7|17636.2|17635.7|17634.2|1150
1610105100000|2021-01-08 11:25:00|17634.7|17633.2|17637.6|17636.1|17637.6|17636.1|17634.7|17633.2|2071
1610105400000|2021-01-08 11:30:00|17638.6|17637.1|17637.6|17636.1|17638.6|17637.1|17637.3|17635.8|1679
1610105700000|2021-01-08 11:35:00|17636.6|17635.1|17635.6|17634.1|17636.6|17635.1|17635.6|17634.1|1173
1610106000000|2021-01-08 11:40:00|17634.6|17633.1|17634.6|17633.1|17635.6|17634.1|17633.6|17632.1|1040
1610106300000|2021-01-08 11:45:00|17635.6|17634.1|17632.6|17631.1|17635.6|17634.1|17632.6|17631.1|620
1610106600000|2021-01-08 11:50:00|17633.6|17632.1|17632.6|17631.1|17633.6|17632.1|17630.6|17629.1|2463
1610106900000|2021-01-08 11:55:00|17633.6|17632.1|17633.6|17632.1|17635.6|17634.1|17633.6|17632.1|1653
1610107200000|2021-01-08 12:00:00|17634.6|17633.1|17635.6|17634.1|17635.6|17634.1|17633.6|17632.1|1452
1610107500000|2021-01-08 12:05:00|17636.6|17635.1|17637.6|17636.1|17638.6|17637.1|17636.6|17635.1|1368
1610107800000|2021-01-08 12:10:00|17636.6|17635.1|17636.5|17635|17637.6|17636.1|17636.5|17635|2701
1610108100000|2021-01-08 12:15:00|17637.5|17636|17637.5|17636|17637.5|17636|17636.5|17635|347
1610108400000|2021-01-08 12:20:00|17638.5|17637|17638.5|17637|17639.5|17638|17638.5|17637|858
1610108700000|2021-01-08 12:25:00|17637.5|17636|17637.5|17636|17639.5|17638|17637.5|17636|1203
1610109000000|2021-01-08 12:30:00|17636.5|17635|17637.5|17636|17638.5|17637|17636.5|17635|1024
1610109300000|2021-01-08 12:35:00|17638.5|17637|17635.5|17634|17638.5|17637|17635.5|17634|1791
1610109600000|2021-01-08 12:40:00|17634.5|17633|17634.5|17633|17635.5|17634|17631.5|17630|2570
1610109900000|2021-01-08 12:45:00|17633.5|17632|17632.5|17631|17635.5|17634|17631.5|17630|2234
1610110200000|2021-01-08 12:50:00|17633.5|17632|17632.5|17631|17634.5|17633|17632.5|17631|1779
1610110500000|2021-01-08 12:55:00|17633.5|17632|17636.4|17634.9|17636.4|17634.9|17633.5|17632|1308
1610110800000|2021-01-08 13:00:00|17635.4|17633.9|17630.4|17628.9|17637.4|17635.9|17630.4|17628.9|2832
1610111100000|2021-01-08 13:05:00|17631.4|17629.9|17631.4|17629.9|17633.4|17631.9|17630.4|17628.9|683
1610111400000|2021-01-08 13:10:00|17632.4|17630.9|17632.4|17630.9|17633.4|17631.9|17631.4|17629.9|865
1610111700000|2021-01-08 13:15:00|17633.4|17631.9|17633.4|17631.9|17634.4|17632.9|17632.4|17630.9|1428
1610112000000|2021-01-08 13:20:00|17634.4|17632.9|17633.4|17631.9|17635.4|17633.9|17632.4|17630.9|2044
1610112300000|2021-01-08 13:25:00|17634.4|17632.9|17636.4|17634.9|17636.6|17634.9|17632.4|17630.9|2934
1610112600000|2021-01-08 13:30:00|17635.4|17633.9|17627.4|17625.9|17640.4|17638.9|17621|17619.5|9411
1610112900000|2021-01-08 13:35:00|17626.4|17624.9|17635.4|17633.9|17636.4|17634.9|17626.4|17624.9|3908
1610113200000|2021-01-08 13:40:00|17636.4|17634.9|17639.3|17636.8|17640.3|17638.8|17635.4|17633.9|5098
1610113500000|2021-01-08 13:45:00|17638.3|17637.8|17640.3|17638.8|17643.3|17641.8|17638.3|17637.8|2598
1610113800000|2021-01-08 13:50:00|17641.3|17639.8|17646.3|17644.8|17646.3|17644.8|17638.3|17636.8|3886
1610114100000|2021-01-08 13:55:00|17647.3|17645.8|17649.3|17647.8|17649.3|17647.8|17645.3|17643.8|5129
1610114400000|2021-01-08 14:00:00|17650.3|17648.8|17638.3|17636.8|17651.3|17649.8|17638.3|17636.6|6091
1610114700000|2021-01-08 14:05:00|17639.3|17637.8|17636.3|17634.8|17639.3|17637.8|17633.3|17631.8|5609
1610115000000|2021-01-08 14:10:00|17637.3|17635.8|17644.3|17642.8|17644.3|17642.8|17634.3|17632.8|4348
1610115300000|2021-01-08 14:15:00|17643.3|17641.8|17642.3|17640.8|17646.3|17644.8|17642.3|17640.8|2587
1610115600000|2021-01-08 14:20:00|17641.3|17639.8|17636.3|17634.8|17643.3|17641.8|17635.3|17633.8|4551
1610115900000|2021-01-08 14:25:00|17635.3|17633.8|17635.2|17633.7|17636.3|17634.8|17632.3|17630.8|3224
1610116200000|2021-01-08 14:30:00|17634.2|17632.7|17636.2|17634.7|17636.2|17634.7|17632.2|17630.7|5284
1610116500000|2021-01-08 14:35:00|17635.6|17634.1|17639.2|17637.7|17640.2|17638.7|17635.2|17633.7|4018
1610116800000|2021-01-08 14:40:00|17638.2|17636.7|17637.2|17635.7|17642.2|17640.7|17637.2|17635.7|2546
1610117100000|2021-01-08 14:45:00|17638.2|17636.7|17639.2|17637.7|17639.2|17637.7|17636.2|17634.7|1905
1610117400000|2021-01-08 14:50:00|17640.2|17638.7|17641.2|17639.7|17643.2|17641.7|17639.2|17637.7|2921
1610117700000|2021-01-08 14:55:00|17640.2|17638.7|17642.2|17640.7|17644.2|17642.7|17640.2|17638.7|1599
1610118000000|2021-01-08 15:00:00|17641.2|17639.7|17638.2|17636.7|17642.2|17640.7|17638.2|17636.7|2690
1610118300000|2021-01-08 15:05:00|17637.2|17635.7|17639.2|17637.7|17641.2|17639.7|17636.2|17634.7|1952
1610118600000|2021-01-08 15:10:00|17640.2|17638.7|17638.1|17636.6|17640.2|17638.7|17637.1|17635.6|1765
1610118900000|2021-01-08 15:15:00|17637.1|17635.6|17633.1|17631.6|17638.1|17636.6|17628.8|17627.3|3159
1610119200000|2021-01-08 15:20:00|17634.1|17632.6|17633.1|17631.6|17635.1|17633.6|17632.1|17630.6|2127
1610119500000|2021-01-08 15:25:00|17632.5|17631|17637.1|17635.6|17637.1|17635.6|17631.1|17629.6|2544
1610119800000|2021-01-08 15:30:00|17636.1|17634.6|17639.1|17637.6|17640.1|17638.6|17635.1|17633.6|3418
1610120100000|2021-01-08 15:35:00|17640.1|17638.6|17640.1|17638.6|17641.1|17639.6|17638.1|17636.6|2713
1610120400000|2021-01-08 15:40:00|17641.1|17639.6|17639.1|17637.6|17643.1|17641.6|17638.1|17636.6|3210
1610120700000|2021-01-08 15:45:00|17640.1|17638.6|17640.1|17638.6|17642.2|17640.6|17639.1|17637.6|2445
1610121000000|2021-01-08 15:50:00|17641.1|17639.6|17639.1|17637.6|17643.2|17641.6|17637.1|17635.6|2450
1610121300000|2021-01-08 15:55:00|17638.1|17636.6|17637|17635.5|17638.1|17636.6|17633|17631.5|3815
1610121600000|2021-01-08 16:00:00|17636|17634.5|17638|17636.5|17638|17636.5|17635|17633.5|2282
1610121900000|2021-01-08 16:05:00|17639|17637.5|17631|17629.5|17639|17637.5|17631|17629.5|2959
1610122200000|2021-01-08 16:10:00|17632|17630.5|17629|17627.5|17632|17630.5|17624|17622.5|4879
1610122500000|2021-01-08 16:15:00|17628|17626.5|17629|17627.5|17635|17633.5|17626|17624.5|6317
1610122800000|2021-01-08 16:20:00|17629.6|17628.1|17630|17628.5|17633|17631.5|17628|17626.5|4347
1610123100000|2021-01-08 16:25:00|17631|17629.5|17626|17624.5|17631|17629.5|17626|17624.5|2148
1610123400000|2021-01-08 16:30:00|17627|17625.5|17629|17627.5|17630|17628.5|17626|17624.5|2965
1610123700000|2021-01-08 16:35:00|17628|17626.5|17629|17627.5|17631|17629.5|17627|17625.5|2095
1610124000000|2021-01-08 16:40:00|17628.6|17627.1|17628.9|17627.4|17630.1|17628.4|17626.9|17625.4|2126
1610124300000|2021-01-08 16:45:00|17629.9|17628.4|17629.9|17628.4|17631.9|17630.4|17628.9|17627.4|2608
1610124600000|2021-01-08 16:50:00|17630.9|17629.4|17630.9|17629.4|17631.9|17630.4|17628.9|17627.4|1415
1610124900000|2021-01-08 16:55:00|17631.9|17630.4|17629.9|17628.4|17631.9|17630.4|17627.9|17626.2|1742
1610125200000|2021-01-08 17:00:00|17630.9|17629.4|17630.9|17629.4|17632.1|17630.6|17629.9|17628.4|711
1610125500000|2021-01-08 17:05:00|17630.5|17629|17628.9|17627.4|17630.9|17629.4|17628.9|17626.4|1080
1610125800000|2021-01-08 17:10:00|17627.9|17626.4|17628.9|17627.4|17629.9|17628.4|17627.9|17626.4|852
1610126100000|2021-01-08 17:15:00|17627.9|17626.4|17627.9|17626.4|17628.9|17627.4|17626.9|17625.4|692
1610126400000|2021-01-08 17:20:00|17626.9|17625.4|17625.9|17624.4|17627.9|17626.4|17624.9|17623.4|1002
1610126700000|2021-01-08 17:25:00|17626.2|17624.7|17624.8|17623.3|17626.9|17625.4|17623.8|17622.3|1017
1610127000000|2021-01-08 17:30:00|17623.8|17622.3|17625.8|17624.3|17626.2|17624.3|17622.8|17621.3|1118
1610127300000|2021-01-08 17:35:00|17624.8|17623.3|17626.8|17625.3|17626.8|17625.3|17624.8|17623.3|580
1610127600000|2021-01-08 17:40:00|17627.8|17626.3|17629.8|17628.3|17631.8|17630.3|17627.8|17626.3|807
1610127900000|2021-01-08 17:45:00|17628.8|17627.3|17633.8|17632.3|17633.8|17632.3|17628.8|17627.3|909
1610128200000|2021-01-08 17:50:00|17633.4|17631.9|17632.8|17631.3|17633.8|17632.3|17632.4|17630.9|447
1610128500000|2021-01-08 17:55:00|17632|17630.3|17631.8|17630.3|17633|17631.3|17629.8|17628.3|1455
1610128800000|2021-01-08 18:00:00|17632.6|17630.1|17630.8|17629.3|17632.9|17630.4|17629.8|17628.3|635
1610129100000|2021-01-08 18:05:00|17629.8|17628.3|17629.8|17628.3|17630.8|17629.3|17628.8|17627.3|477
1610129400000|2021-01-08 18:10:00|17629.7|17628.2|17634.7|17633.2|17635.7|17634.2|17628.7|17627.2|574
1610129700000|2021-01-08 18:15:00|17634.9|17633.4|17636.7|17635.2|17636.7|17635.2|17634.7|17633.2|542
1610130000000|2021-01-08 18:20:00|17637.7|17636.2|17639.7|17638.2|17639.9|17638.2|17636.7|17635.2|788
1610130300000|2021-01-08 18:25:00|17638.7|17637.2|17638.7|17637.2|17639.7|17638.2|17637.7|17636.2|358
1610130600000|2021-01-08 18:30:00|17637.7|17636.2|17640.7|17639.2|17640.9|17639.2|17637.7|17636.2|545
1610130900000|2021-01-08 18:35:00|17639.7|17638.2|17641.7|17640.2|17642.7|17641.2|17639.7|17638.2|270
1610131200000|2021-01-08 18:40:00|17642.7|17641.2|17643.7|17642.2|17646.7|17645.2|17641.7|17640.2|889
1610131500000|2021-01-08 18:45:00|17643.5|17642|17641.7|17640.2|17643.7|17642.2|17640.7|17639.2|447
1610131800000|2021-01-08 18:50:00|17642.7|17641.2|17641.6|17640.1|17643.7|17642.2|17640.6|17639.1|458
1610132100000|2021-01-08 18:55:00|17640.6|17639.1|17641.6|17640.1|17642.6|17641.1|17640.6|17639.1|855
1610132400000|2021-01-08 19:00:00|17640.6|17639.1|17639.6|17638.1|17641.6|17640.1|17639.6|17638.1|352
1610132700000|2021-01-08 19:05:00|17640.3|17638.8|17638.6|17637.1|17640.6|17639.1|17638.6|17637.1|137
1610133000000|2021-01-08 19:10:00|17637.6|17636.1|17637.6|17636.1|17639.6|17638.1|17637.6|17636.1|316
1610133300000|2021-01-08 19:15:00|17638.6|17637.1|17638.6|17637.1|17638.8|17637.1|17637.6|17636.1|176
1610133600000|2021-01-08 19:20:00|17638.4|17636.1|17639.6|17638.1|17640.6|17639.1|17638.4|17636.1|119
1610133900000|2021-01-08 19:25:00|17638.6|17637.1|17638.6|17637.1|17639.8|17638.1|17638.6|17636.9|123
1610134200000|2021-01-08 19:30:00|17639.6|17638.1|17640.6|17639.1|17640.7|17639.1|17638.6|17636.9|96
1610134500000|2021-01-08 19:35:00|17639.6|17638.1|17638.5|17637|17639.6|17638.1|17638.5|17636.9|99
1610134800000|2021-01-08 19:40:00|17637.5|17636|17639.5|17638|17640.5|17639|17637.5|17635.9|152
1610135100000|2021-01-08 19:45:00|17638.7|17637|17637.5|17636|17639.7|17638|17637.5|17636|82
1610135400000|2021-01-08 19:50:00|17636.5|17635|17639.5|17638|17639.5|17638|17636.5|17635|96
1610135700000|2021-01-08 19:55:00|17638.7|17637|17637.5|17636|17640.5|17639|17636.5|17635|458
1610136000000|2021-01-08 20:00:00|17637.3|17635|17634.5|17633|17637.7|17636|17633.5|17632|458
1610136300000|2021-01-08 20:05:00|17634.3|17632|17630.5|17629|17634.5|17633|17630.5|17628.8|419
1610136600000|2021-01-08 20:10:00|17630.8|17629.3|17629.5|17628|17631.5|17630|17628.5|17626.8|419
1610136900000|2021-01-08 20:15:00|17629.3|17627.8|17631.5|17630|17631.5|17630|17627.5|17626|277
1610137200000|2021-01-08 20:20:00|17630.5|17629|17630.4|17628.9|17631.5|17630|17630.4|17628.9|124
1610137500000|2021-01-08 20:25:00|17631.4|17629.9|17631.4|17629.9|17632.4|17629.9|17631.4|17629.9|18
1610137800000|2021-01-08 20:30:00|17632.4|17630.9|17631.4|17629.9|17632.6|17630.9|17631.4|17629.9|77
1610138100000|2021-01-08 20:35:00|17630.4|17628.9|17633.4|17631.9|17633.4|17631.9|17630.4|17628.9|98
1610138400000|2021-01-08 20:40:00|17632.4|17630.9|17632.4|17629.9|17632.4|17630.9|17631.6|17629.6|35
1610138700000|2021-01-08 20:45:00|17632.2|17630.9|17633.4|17631.9|17633.4|17631.9|17631.4|17629.9|82
1610139000000|2021-01-08 20:50:00|17632.4|17630.9|17631.4|17629.9|17632.4|17630.9|17631.4|17629.9|259
1610139300000|2021-01-08 20:55:00|17631.6|17630.1|17629.4|17627.9|17631.6|17630.1|17627.7|17625.7|383
1610348700000|2021-01-11 07:05:00|17640.6|17639.1|17636.5|17635|17640.6|17639.1|17636.5|17635|828
1610349000000|2021-01-11 07:10:00|17637.5|17636|17637.5|17636|17639.5|17638|17636.5|17634.7|1384
1610349300000|2021-01-11 07:15:00|17638.7|17635|17644.5|17643|17644.5|17643|17637.5|17635|1958
1610349600000|2021-01-11 07:20:00|17643.5|17642|17642.5|17641|17644.5|17643|17641.5|17640|863
1610349900000|2021-01-11 07:25:00|17643.5|17642|17636.5|17635|17643.5|17642|17636.5|17635|1329
1610350200000|2021-01-11 07:30:00|17636.7|17634|17637.5|17636|17638.7|17637|17634.5|17633|1059
1610350500000|2021-01-11 07:35:00|17638.5|17637|17643.5|17642|17644.5|17643|17638.5|17637|1337
1610350800000|2021-01-11 07:40:00|17642.5|17641|17642.5|17641|17643.5|17642|17639.5|17638|1813
1610351100000|2021-01-11 07:45:00|17643.5|17642|17641.5|17640|17644.5|17643|17640.5|17639|860
1610351400000|2021-01-11 07:50:00|17642.5|17641|17642.4|17640.9|17643.3|17641.3|17641.4|17639.9|669
1610351700000|2021-01-11 07:55:00|17643.4|17641.9|17641.4|17639.9|17645.4|17643.9|17641.4|17639.9|1223
1610352000000|2021-01-11 08:00:00|17642.1|17640.6|17637.4|17635.9|17642.1|17640.6|17634.4|17632.9|3751
1610352300000|2021-01-11 08:05:00|17638.4|17636.9|17637.4|17635.9|17638.4|17636.9|17631.4|17629.9|3143
1610352600000|2021-01-11 08:10:00|17636.4|17634.9|17636.4|17634.9|17637.4|17635.9|17635.4|17633.7|1218
1610352900000|2021-01-11 08:15:00|17637.2|17634.7|17630.4|17628.9|17637.2|17634.9|17628.4|17626.9|3110
1610353200000|2021-01-11 08:20:00|17629.4|17627.9|17630.4|17628.9|17633.4|17631.9|17629.4|17627.9|2091
1610353500000|2021-01-11 08:25:00|17631.4|17629.9|17627.4|17625.9|17632.4|17630.9|17625.4|17623.9|2602
1610353800000|2021-01-11 08:30:00|17626.4|17624.9|17631.4|17629.9|17634.4|17632.9|17626.4|17624.9|3074
1610354100000|2021-01-11 08:35:00|17630.7|17629.2|17623.3|17621.8|17630.7|17629.2|17619.3|17617.8|3759
1610354400000|2021-01-11 08:40:00|17622.3|17620.8|17620.3|17618.8|17624.3|17622.8|17620.3|17618.8|2472
1610354700000|2021-01-11 08:45:00|17619.3|17617.8|17620.3|17618.8|17621.3|17619.8|17613.3|17611.8|4823
1610355000000|2021-01-11 08:50:00|17621.3|17619.8|17623.3|17621.8|17626.3|17624.8|17619.3|17617.8|3347
1610355300000|2021-01-11 08:55:00|17624.3|17622.8|17622.3|17620.8|17625.3|17623.8|17618.3|17616.8|3092
1610355600000|2021-01-11 09:00:00|17621.3|17619.8|17623.3|17621.8|17623.3|17621.8|17619.3|17617.8|3323
1610355900000|2021-01-11 09:05:00|17622.5|17620.8|17623.3|17621.8|17624.5|17622.8|17621.3|17619.8|2012
1610356200000|2021-01-11 09:10:00|17623.7|17622.2|17628.3|17626.8|17628.3|17626.8|17623.3|17621.8|1105
1610356500000|2021-01-11 09:15:00|17627.3|17625.8|17631.3|17629.8|17634.3|17632.8|17627.3|17625.8|3522
1610356800000|2021-01-11 09:20:00|17630.9|17629.4|17627.2|17625.7|17631.3|17629.8|17626.2|17624.7|2138
1610357100000|2021-01-11 09:25:00|17627.4|17625.9|17629.2|17627.7|17631.2|17629.7|17627.2|17625.7|3217
1610357400000|2021-01-11 09:30:00|17628.6|17627.1|17630.2|17628.7|17631.2|17629.7|17627.2|17625.7|1646
1610357700000|2021-01-11 09:35:00|17629.2|17627.7|17630.2|17628.7|17631.2|17629.7|17628.2|17626.7|1801
1610358000000|2021-01-11 09:40:00|17629.8|17628.3|17633.2|17631.7|17634.2|17632.7|17629.2|17627.7|1542
1610358300000|2021-01-11 09:45:00|17634.2|17632.7|17634.2|17632.7|17636.2|17634.7|17633.2|17631.7|3520
1610358600000|2021-01-11 09:50:00|17633.2|17631.7|17632.2|17630.7|17634.2|17632.7|17630.2|17628.7|2010
1610358900000|2021-01-11 09:55:00|17631.2|17629.7|17633.2|17631.7|17633.2|17631.7|17631.2|17629.7|1884
1610359200000|2021-01-11 10:00:00|17634.2|17632.7|17633.2|17631.7|17634.2|17632.7|17632.2|17630.7|2142
1610359500000|2021-01-11 10:05:00|17632.2|17630.7|17633.1|17631.6|17634.1|17632.6|17632.1|17630.5|1942
1610359800000|2021-01-11 10:10:00|17632.8|17631.3|17631.1|17629.6|17633.1|17631.6|17630.1|17628.6|1481
1610360100000|2021-01-11 10:15:00|17632.1|17630.6|17633.1|17631.6|17633.1|17631.6|17631.1|17629.6|1352
1610360400000|2021-01-11 10:20:00|17632.7|17631.2|17634.1|17632.6|17634.1|17632.6|17630.1|17628.6|2179
1610360700000|2021-01-11 10:25:00|17633.1|17631.6|17630.1|17628.6|17633.1|17631.6|17630.1|17628.6|696
1610361000000|2021-01-11 10:30:00|17631.1|17629.6|17632.1|17630.6|17633.5|17632|17630.1|17628.6|1607
1610361300000|2021-01-11 10:35:00|17633.1|17631.6|17629.1|17627.6|17633.3|17631.6|17629.1|17627.6|2097
1610361600000|2021-01-11 10:40:00|17630.1|17628.6|17632.1|17630.6|17633.1|17631.6|17629.1|17627.6|1929
1610361900000|2021-01-11 10:45:00|17631.1|17629.6|17630.1|17628.6|17632.1|17630.6|17630.1|17628.6|1636
1610362200000|2021-01-11 10:50:00|17629.7|17628.2|17629|17627.5|17631|17629.5|17629|17627.5|1076
1610362500000|2021-01-11 10:55:00|17628|17626.5|17628|17626.5|17629|17627.5|17626|17624.5|2453
1610362800000|2021-01-11 11:00:00|17629|17627.5|17628|17626.5|17629|17627.5|17627|17625.5|1487
1610363100000|2021-01-11 11:05:00|17627|17625.5|17630|17628.5|17631|17629.5|17627|17625.5|1524
1610363400000|2021-01-11 11:10:00|17629.6|17628.1|17629|17627.5|17631|17629.5|17629|17627.5|1358
1610363700000|2021-01-11 11:15:00|17628|17626.5|17626|17624.5|17628|17626.5|17626|17624.5|1647
1610364000000|2021-01-11 11:20:00|17625.2|17623.7|17628|17626.5|17628|17626.5|17623|17621.5|3243
1610364300000|2021-01-11 11:25:00|17627|17625.5|17627|17625.5|17630|17628.5|17627|17625.5|1482
1610364600000|2021-01-11 11:30:00|17626|17624.5|17628|17626.5|17628|17626.5|17625|17623.5|1265
1610364900000|2021-01-11 11:35:00|17629|17627.5|17625.9|17624.4|17629|17627.5|17624.9|17623.4|2020
1610365200000|2021-01-11 11:40:00|17626.9|17625.4|17625.9|17624.4|17628.9|17627.4|17625.9|17624.4|1454
1610365500000|2021-01-11 11:45:00|17624.9|17623.4|17629.9|17628.4|17629.9|17628.4|17624.9|17623.4|3477
1610365800000|2021-01-11 11:50:00|17630.1|17627.6|17630.9|17629.4|17630.9|17629.4|17627.9|17626.4|1561
1610366100000|2021-01-11 11:55:00|17629.9|17628.4|17628.9|17627.4|17630.9|17629.4|17628.9|17627.4|1269
1610366400000|2021-01-11 12:00:00|17627.9|17626.4|17626.9|17625.4|17627.9|17626.4|17625.9|17624.4|1921
1610366700000|2021-01-11 12:05:00|17627.9|17626.4|17629.9|17628.4|17629.9|17628.4|17626.9|17625.4|1802
1610367000000|2021-01-11 12:10:00|17629.3|17627.8|17631.9|17630.4|17631.9|17630.4|17628.9|17627.4|2771
1610367300000|2021-01-11 12:15:00|17632.9|17631.4|17632.9|17631.4|17633.9|17632.4|17631.9|17630.4|3452
1610367600000|2021-01-11 12:20:00|17633.9|17632.4|17632.8|17631.3|17634.8|17633.3|17632.8|17631.3|2175
1610367900000|2021-01-11 12:25:00|17631.8|17630.3|17630.8|17629.3|17631.8|17630.3|17630.2|17628.7|2158
1610368200000|2021-01-11 12:30:00|17629.8|17628.3|17628.8|17627.3|17630.8|17629.3|17628.8|17627.3|1427
1610368500000|2021-01-11 12:35:00|17630|17627.5|17628.8|17627.3|17630.4|17628.9|17627.8|17626.3|1036
1610368800000|2021-01-11 12:40:00|17627.8|17626.3|17626.8|17625.3|17628.8|17627.3|17625.8|17624.3|3302
1610369100000|2021-01-11 12:45:00|17625.8|17624.3|17624.8|17623.3|17626.8|17625.3|17623.8|17622.3|897
1610369400000|2021-01-11 12:50:00|17624.4|17622.9|17627.8|17626.3|17627.8|17626.3|17623.8|17622.3|1405
1610369700000|2021-01-11 12:55:00|17628.2|17626.7|17626.8|17625.3|17628.8|17627.3|17626.8|17625.3|1077
1610370000000|2021-01-11 13:00:00|17627.1|17625.6|17624.8|17623.3|17627.8|17626.3|17623.8|17622.3|2003
1610370300000|2021-01-11 13:05:00|17625.8|17624.3|17624.7|17623.2|17626.7|17625.2|17624.7|17623.2|2187
1610370600000|2021-01-11 13:10:00|17624.1|17622.6|17618.7|17617.2|17624.7|17623.2|17617.7|17616.2|2591
1610370900000|2021-01-11 13:15:00|17617.7|17616.2|17618.7|17617.2|17620.7|17619.2|17617.7|17616|2534
1610371200000|2021-01-11 13:20:00|17617.7|17616.2|17612.7|17611.2|17617.7|17616.2|17611.7|17610.2|4109
1610371500000|2021-01-11 13:25:00|17613.7|17612.2|17613.7|17612.2|17613.7|17612.2|17611.7|17610.2|3958
1610371800000|2021-01-11 13:30:00|17612.7|17611.2|17614.7|17613.2|17616.3|17614.8|17612.7|17611|3938
1610372100000|2021-01-11 13:35:00|17615.7|17614.2|17610.7|17609.2|17619.7|17618.2|17609.7|17608.2|6156
1610372400000|2021-01-11 13:40:00|17611.7|17610.2|17610.7|17609.2|17612.7|17611.2|17609.7|17608.2|4773
1610372700000|2021-01-11 13:45:00|17611.7|17610.2|17607.7|17606.2|17611.7|17610.2|17602.7|17601.2|9311
1610373000000|2021-01-11 13:50:00|17606.7|17605.2|17611.6|17610.1|17611.6|17610.1|17605.6|17604.1|7494
1610373300000|2021-01-11 13:55:00|17610.6|17609.1|17608.6|17607.1|17613.8|17612.1|17608.6|17607.1|5096
1610373600000|2021-01-11 14:00:00|17607.6|17606.1|17607.6|17606.1|17612.6|17611.1|17605.6|17604.1|5816
1610373900000|2021-01-11 14:05:00|17606.6|17605.1|17603.6|17602.1|17607.6|17606.1|17598.6|17597.1|7691
1610374200000|2021-01-11 14:10:00|17602.6|17601.1|17601.6|17600.1|17603.6|17602.1|17598.6|17597.1|5966
1610374500000|2021-01-11 14:15:00|17601|17599.5|17601.6|17600.1|17601.6|17600.1|17596.6|17595.1|4198
1610374800000|2021-01-11 14:20:00|17601.8|17600.3|17600.6|17599.1|17602.8|17601.1|17598.6|17597.1|3414
1610375100000|2021-01-11 14:25:00|17601.6|17600.1|17591.6|17590.1|17601.6|17600.1|17591.6|17590.1|3399
1610375400000|2021-01-11 14:30:00|17591.2|17589.7|17585.5|17584|17591.8|17590.1|17580.6|17579.1|15351
1610375700000|2021-01-11 14:35:00|17586.5|17585|17598.5|17597|17598.5|17597|17585.5|17584|8530
1610376000000|2021-01-11 14:40:00|17597.5|17596|17588.5|17587|17598.5|17597|17588.5|17587|7787
1610376300000|2021-01-11 14:45:00|17589.5|17588|17584.5|17583|17589.5|17588|17582.5|17581|5127
1610376600000|2021-01-11 14:50:00|17584.9|17583.4|17587.5|17586|17588.5|17587|17584.9|17583.4|4790
1610376900000|2021-01-11 14:55:00|17587.1|17585.6|17585.5|17584|17587.5|17586|17584.5|17583|4706
1610377200000|2021-01-11 15:00:00|17584.5|17583|17584.5|17583|17586.7|17585|17583.5|17582|3164
1610377500000|2021-01-11 15:05:00|17583.9|17582.4|17586.5|17585|17591.5|17590|17583.9|17582.4|5175
1610377800000|2021-01-11 15:10:00|17587.5|17586|17594.5|17593|17594.5|17593|17586.5|17585|4570
1610378100000|2021-01-11 15:15:00|17595.1|17593.6|17592.4|17590.9|17597.5|17596|17590.4|17588.9|5024
1610378400000|2021-01-11 15:20:00|17592.6|17590.1|17583.4|17581.9|17592.6|17590.9|17580.4|17578.9|8920
1610378700000|2021-01-11 15:25:00|17582.8|17581.3|17581.4|17579.9|17584.6|17582.9|17578.4|17576.9|6656
1610379000000|2021-01-11 15:30:00|17580.4|17578.9|17580.4|17578.9|17583.4|17581.9|17579.4|17577.9|4012
1610379300000|2021-01-11 15:35:00|17579.4|17577.9|17581.4|17579.9|17584.4|17582.9|17579.4|17577.7|4803
1610379600000|2021-01-11 15:40:00|17582.4|17580.9|17578.4|17576.9|17585.4|17583.9|17577.4|17575.9|5848
1610379900000|2021-01-11 15:45:00|17577.4|17575.9|17581.4|17579.9|17583.4|17581.9|17576.4|17574.9|6479
1610380200000|2021-01-11 15:50:00|17580.4|17578.9|17583.4|17581.9|17585.4|17583.9|17580.4|17578.9|6067
1610380500000|2021-01-11 15:55:00|17584.4|17582.9|17583.4|17581.9|17585.4|17583.9|17582.4|17580.9|4484
1610380800000|2021-01-11 16:00:00|17582.4|17580.9|17581.3|17579.8|17585.4|17583.9|17578.3|17576.8|8291
1610381100000|2021-01-11 16:05:00|17580.3|17578.8|17577.3|17575.8|17581.3|17579.8|17576.3|17574.8|5004
1610381400000|2021-01-11 16:10:00|17576.7|17575.2|17582.3|17580.8|17582.3|17580.8|17576.3|17574.8|5593
1610381700000|2021-01-11 16:15:00|17581.7|17580.2|17579.3|17577.8|17583.3|17581.8|17578.3|17576.8|4723
1610382000000|2021-01-11 16:20:00|17580.3|17578.8|17582.3|17580.8|17584.3|17582.8|17580.3|17578.6|4441
1610382300000|2021-01-11 16:25:00|17581.3|17579.8|17579.3|17577.8|17582.3|17580.8|17578.3|17576.8|3017
1610382600000|2021-01-11 16:30:00|17578.3|17576.8|17578.3|17576.8|17579.5|17577.8|17576.3|17574.8|3206
1610382900000|2021-01-11 16:35:00|17579.3|17577.8|17578.3|17576.8|17579.3|17577.8|17577.9|17576.4|2262
1610383200000|2021-01-11 16:40:00|17577.3|17575.8|17573.3|17571.8|17577.3|17575.8|17573.3|17571.8|3971
1610383500000|2021-01-11 16:45:00|17574.3|17572.8|17579.2|17577.7|17579.3|17577.8|17574.3|17572.8|2089
1610383800000|2021-01-11 16:50:00|17578.2|17576.7|17579.2|17577.7|17579.2|17577.7|17577.2|17575.7|1055
1610384100000|2021-01-11 16:55:00|17580.2|17578.7|17581.2|17579.7|17581.4|17579.7|17579.2|17577.7|1900
1610384400000|2021-01-11 17:00:00|17580.2|17578.7|17579.2|17577.7|17582.2|17580.7|17579.2|17577.7|1753
1610384700000|2021-01-11 17:05:00|17578.2|17576.7|17580.4|17578.9|17580.4|17578.9|17578.2|17576.7|919
1610385000000|2021-01-11 17:10:00|17579.4|17577.9|17580.4|17578.9|17582.4|17580.9|17579.4|17577.9|1548
1610385300000|2021-01-11 17:15:00|17580.2|17578.7|17581.4|17579.9|17581.4|17579.9|17579.4|17577.9|710
1610385600000|2021-01-11 17:20:00|17581.8|17580.3|17581.4|17579.9|17582.4|17580.9|17580.4|17578.9|389
1610385900000|2021-01-11 17:25:00|17582.4|17580.9|17580.3|17578.8|17582.4|17580.9|17580.3|17578.8|363
1610386200000|2021-01-11 17:30:00|17581.3|17579.8|17582.3|17580.8|17583.3|17581.8|17580.3|17578.8|1163
1610386500000|2021-01-11 17:35:00|17583.3|17581.8|17583.3|17581.8|17583.3|17581.8|17582.3|17580.8|705
1610386800000|2021-01-11 17:40:00|17582.9|17581.4|17582.3|17580.8|17582.9|17581.4|17582.3|17580.8|375
1610387100000|2021-01-11 17:45:00|17581.3|17579.8|17579.3|17577.8|17582.3|17580.8|17579.3|17577.8|794
1610387400000|2021-01-11 17:50:00|17578.9|17577.4|17578.3|17576.8|17579.3|17577.8|17578.3|17576.8|1178
1610387700000|2021-01-11 17:55:00|17579.5|17577|17578.3|17576.8|17579.5|17577.8|17578.3|17576.8|884
1610388000000|2021-01-11 18:00:00|17577.3|17575.8|17577.3|17575.8|17578.6|17576.8|17577.3|17575.8|555
1610388300000|2021-01-11 18:05:00|17576.3|17574.8|17578.3|17576.8|17579.3|17577.8|17576.3|17574.8|765
1610388600000|2021-01-11 18:10:00|17578.5|17577|17578.2|17576.7|17579.3|17577.8|17577.3|17575.6|213
1610388900000|2021-01-11 18:15:00|17578.1|17576.6|17579.2|17577.7|17579.2|17577.7|17577.2|17575.7|417
1610389200000|2021-01-11 18:20:00|17580.2|17578.7|17579.2|17577.7|17580.4|17578.7|17579.2|17577.5|283
1610389500000|2021-01-11 18:25:00|17580.2|17578.7|17581.2|17579.7|17582|17580.5|17580.2|17578.7|452
1610389800000|2021-01-11 18:30:00|17582.2|17580.7|17581.2|17579.7|17582.2|17580.7|17580.2|17578.7|260
1610390100000|2021-01-11 18:35:00|17581.4|17578.9|17580.2|17578.7|17581.4|17579.7|17580.2|17578.7|223
1610390400000|2021-01-11 18:40:00|17581.2|17579.7|17579.2|17577.7|17581.2|17579.7|17579.2|17577.7|137
1610390700000|2021-01-11 18:45:00|17579.8|17578.3|17579.2|17577.7|17580.4|17578.7|17578.2|17576.7|712
1610391000000|2021-01-11 18:50:00|17580.2|17578.7|17577.2|17575.7|17580.2|17578.7|17577.2|17575.7|345
1610391300000|2021-01-11 18:55:00|17576.2|17574.7|17578.1|17576.6|17578.2|17576.7|17576.2|17574.7|351
1610391600000|2021-01-11 19:00:00|17577.5|17576|17578.1|17576.6|17578.3|17576.6|17577.1|17575.6|163
1610391900000|2021-01-11 19:05:00|17577.1|17575.6|17576.1|17574.6|17578.1|17576.6|17576.1|17574.6|340
1610392200000|2021-01-11 19:10:00|17575.9|17574.4|17576.1|17574.6|17576.3|17574.6|17575.1|17573.4|411
1610392500000|2021-01-11 19:15:00|17577.1|17575.4|17578.1|17576.6|17578.1|17576.6|17576.1|17574.6|159
1610392800000|2021-01-11 19:20:00|17578.9|17577.4|17578.1|17576.6|17579.1|17577.6|17578.1|17576.4|683
1610393100000|2021-01-11 19:25:00|17579.1||17578.1||17579.1||17578.1||7
1610393400000|2021-01-11 19:30:00|17579.1|17576.4|17578.1|17576.6|17579.1|17577.6|17578.1|17576.4|125
1610393700000|2021-01-11 19:35:00|17578.3|17576.8|17578.1|17576.6|17579.3|17577.6|17578.1|17576.4|148
1610394000000|2021-01-11 19:40:00|17578|17576.5|17578|17576.5|17578|17576.5|17578|17576.5|10
1610394300000|2021-01-11 19:45:00|17579|17577.5|17578|17576.5|17579|17577.5|17578|17576.5|266
1610394600000|2021-01-11 19:50:00|17577|17575.5|17577|17575.5|17577|17575.5|17577|17575.5|188
1610394900000|2021-01-11 19:55:00|17576|17574.5|17576|17574.5|17578|17576.5|17576|17574.5|342
1610395200000|2021-01-11 20:00:00|17575|17573.5|17574|17572.5|17576.2|17574.5|17574|17572.3|571
1610395500000|2021-01-11 20:05:00|17575|17573.5|17575|17572.5|17575|17573.5|17574|17572.5|70
1610395800000|2021-01-11 20:10:00|17576.2|17573.5|17575|17573.5|17576.2|17573.7|17574|17572.3|87
1610396100000|2021-01-11 20:15:00|17575.2|17573.7|17574|17572.5|17575.6|17574.1|17574|17572.5|73
1610396400000|2021-01-11 20:20:00|17574.4|17572.9|17575|17573.5|17575|17573.5|17574|17572.5|168
1610396700000|2021-01-11 20:25:00|17574|17572.5|17573.9|17572.4|17575|17573.5|17573.9|17572.4|147
1610397000000|2021-01-11 20:30:00|17574.9|17572.6|17573.9|17572.4|17574.9|17572.8|17573.9|17572.4|218
1610397300000|2021-01-11 20:35:00|17574.9|17573.4|17577.9|17576.4|17578.1|17576.4|17574.9|17573.4|289
1610397600000|2021-01-11 20:40:00|17578.9|17577.4|17577.9|17576.4|17578.9|17577.4|17577.9|17576.2|197
1610397900000|2021-01-11 20:45:00|17579.1|17576.6|17577.9|17576.4|17579.1|17577.4|17577.9|17576.4|189
1610398200000|2021-01-11 20:50:00|17577.3|17575.8|17575.9|17574.4|17577.3|17575.8|17574.9|17573.4|336
1610398500000|2021-01-11 20:55:00|17576.7|17574.2|17576.9|17575.4|17576.9|17575.4|17574.9|17573.4|624
1610435100000|2021-01-12 07:05:00|17562.5|17561|17560.3|17558.8|17562.5|17561|17559.3|17557.8|1869
1610435400000|2021-01-12 07:10:00|17561.3|17559.8|17560.3|17558.8|17562.3|17560.8|17560.3|17558.6|764
1610435700000|2021-01-12 07:15:00|17561.3|17559.8|17565.3|17563.8|17566.5|17564.8|17561.3|17559.8|1758
1610436000000|2021-01-12 07:20:00|17566.3|17564.8|17567.3|17565.8|17568.3|17566.8|17565.3|17563.8|1951
1610436300000|2021-01-12 07:25:00|17566.3|17564.8|17561.3|17559.8|17567.3|17565.8|17561.3|17559.8|1820
1610436600000|2021-01-12 07:30:00|17562.3|17560.8|17562.3|17560.8|17564.3|17562.8|17558.3|17556.8|2205
1610436900000|2021-01-12 07:35:00|17561.3|17559.8|17566.3|17564.8|17568.3|17566.8|17561.3|17559.8|2123
1610437200000|2021-01-12 07:40:00|17567.3|17565.8|17565.2|17563.7|17567.3|17565.8|17565.2|17563.7|1137
1610437500000|2021-01-12 07:45:00|17566.2|17564.7|17565.2|17563.7|17566.4|17564.7|17564.2|17562.7|1787
1610437800000|2021-01-12 07:50:00|17565|17563.5|17564.2|17562.7|17568.2|17566.7|17564.2|17562.7|2689
1610438100000|2021-01-12 07:55:00|17563.2|17561.7|17563.2|17561.7|17564.2|17562.7|17561.2|17559.7|2803
1610438400000|2021-01-12 08:00:00|17562.2|17560.7|17565.2|17563.7|17570.2|17568.7|17562.2|17560.7|4565
1610438700000|2021-01-12 08:05:00|17566.2|17564.7|17568.6|17567.1|17568.6|17567.1|17561.2|17559.7|3061
1610439000000|2021-01-12 08:10:00|17567.6|17566.1|17569.6|17568.1|17569.6|17568.1|17564.6|17563.1|2294
1610439300000|2021-01-12 08:15:00|17568.6|17567.1|17573.6|17572.1|17573.6|17572.1|17567.6|17566.1|4569
1610439600000|2021-01-12 08:20:00|17572.6|17571.1|17569.5|17568|17572.6|17571.1|17569.5|17568|3339
1610439900000|2021-01-12 08:25:00|17568.5|17567|17566.5|17565|17570.5|17569|17565.5|17564|3609
1610440200000|2021-01-12 08:30:00|17565.5|17564|17560.5|17559|17567.5|17566|17559.5|17557.8|4864
1610440500000|2021-01-12 08:35:00|17561.5|17560|17559.5|17558|17561.5|17560|17558.5|17556.8|4355
1610440800000|2021-01-12 08:40:00|17560.5|17559|17558.5|17557|17563.5|17562|17558.5|17557|4710
1610441100000|2021-01-12 08:45:00|17559.5|17558|17564.5|17563|17564.5|17563|17559.1|17557.6|2574
1610441400000|2021-01-12 08:50:00|17565.5|17564|17562.3|17560.8|17566.5|17565|17562.3|17560.8|3708
1610441700000|2021-01-12 08:55:00|17562.7|17561.2|17558.3|17556.8|17563.3|17561.8|17557.9|17556|3360
1610442000000|2021-01-12 09:00:00|17559.3|17557.8|17556.3|17554.8|17562.3|17560.8|17555.3|17553.8|7165
1610442300000|2021-01-12 09:05:00|17557.3|17555.8|17556.2|17554.7|17558.5|17556.8|17555.2|17553.7|2971
1610442600000|2021-01-12 09:10:00|17555.2|17553.7|17554.2|17552.7|17556.2|17554.7|17553.2|17551.7|4243
1610442900000|2021-01-12 09:15:00|17553.2|17551.7|17553.2|17551.7|17555.2|17553.7|17552.2|17550.5|2974
1610443200000|2021-01-12 09:20:00|17554.2|17552.7|17552.4|17550.9|17554.2|17552.7|17552|17550.5|3498
1610443500000|2021-01-12 09:25:00|17551.6|17550.1|17540.4|17538.9|17552.4|17550.9|17539.4|17537.9|8556
1610443800000|2021-01-12 09:30:00|17539.4|17537.9|17545.4|17543.9|17545.6|17543.9|17537.6|17536.1|6771
1610444100000|2021-01-12 09:35:00|17546|17544.5|17550.4|17548.9|17550.4|17548.9|17545.4|17543.9|6061
1610444400000|2021-01-12 09:40:00|17551.4|17549.9|17545.4|17543.9|17551.6|17549.9|17544.4|17542.9|7323
1610444700000|2021-01-12 09:45:00|17544.4|17542.9|17545.4|17543.9|17546.4|17544.9|17542.4|17540.9|3569
1610445000000|2021-01-12 09:50:00|17546.4|17544.9|17546.3|17544.8|17547.4|17545.9|17545.4|17543.9|3430
1610445300000|2021-01-12 09:55:00|17547.3|17545.8|17547.3|17545.8|17551.3|17549.8|17546.9|17545.4|5846
1610445600000|2021-01-12 10:00:00|17546.3|17544.8|17543.3|17541.8|17547.3|17545.8|17543.3|17541.8|6022
1610445900000|2021-01-12 10:05:00|17544.3|17542.8|17541.3|17539.8|17544.3|17542.8|17541.3|17539.8|3513
1610446200000|2021-01-12 10:10:00|17542.3|17540.8|17545.3|17543.8|17545.3|17543.8|17541.3|17539.8|3846
1610446500000|2021-01-12 10:15:00|17544.3|17542.8|17544.3|17542.8|17546.3|17544.8|17544.3|17542.8|2197
1610446800000|2021-01-12 10:20:00|17543.3|17541.8|17542.3|17540.8|17544.3|17542.8|17542.3|17540.8|2225
1610447100000|2021-01-12 10:25:00|17543.3|17541.8|17539.3|17537.8|17543.3|17541.8|17537.3|17535.8|3063
1610447400000|2021-01-12 10:30:00|17538.3|17536.8|17540.3|17538.8|17541.3|17539.8|17537.3|17535.8|2803
1610447700000|2021-01-12 10:35:00|17539.3|17537.8|17540.2|17538.7|17540.3|17538.8|17538.2|17536.7|7021
1610448000000|2021-01-12 10:40:00|17541.2|17539.7|17542.2|17540.7|17543.2|17541.7|17539.2|17537.7|3581
1610448300000|2021-01-12 10:45:00|17542.8|17541.3|17542.2|17540.7|17543.2|17541.7|17541.2|17539.7|2015
1610448600000|2021-01-12 10:50:00|17543.2|17541.7|17541.2|17539.7|17543.2|17541.7|17540.2|17538.7|1529
1610448900000|2021-01-12 10:55:00|17542.2|17540.7|17543.2|17541.7|17544.2|17542.7|17542.2|17540.7|801
1610449200000|2021-01-12 11:00:00|17544.2|17542.7|17545.2|17543.7|17547.2|17545.7|17543.2|17541.7|5843
1610449500000|2021-01-12 11:05:00|17546.2|17544.7|17547.2|17545.7|17548.2|17546.7|17546.2|17544.7|2478
1610449800000|2021-01-12 11:10:00|17548.2|17546.7|17549.2|17547.7|17550.2|17548.7|17548.2|17546.7|2648
1610450100000|2021-01-12 11:15:00|17548.2|17546.7|17546.2|17544.7|17548.2|17546.7|17545.2|17543.7|3388
1610450400000|2021-01-12 11:20:00|17545.2|17543.7|17542.1|17540.6|17546.3|17544.7|17542.1|17540.6|3262
1610450700000|2021-01-12 11:25:00|17543.1|17541.6|17544.1|17542.6|17544.1|17542.6|17542.1|17540.6|3198
1610451000000|2021-01-12 11:30:00|17545.1|17543.6|17546.1|17544.6|17546.1|17544.6|17542.1|17540.6|2281
1610451300000|2021-01-12 11:35:00|17545.1|17543.6|17545.1|17543.6|17546.1|17544.6|17544.1|17542.6|2160
1610451600000|2021-01-12 11:40:00|17546.1|17544.6|17548.1|17546.6|17548.1|17546.6|17545.1|17543.6|1785
1610451900000|2021-01-12 11:45:00|17549.1|17547.6|17551.1|17549.6|17554.1|17552.6|17549.1|17547.6|4915
1610452200000|2021-01-12 11:50:00|17550.1|17548.6|17551.1|17549.6|17552.1|17550.6|17549.1|17547.6|3140
1610452500000|2021-01-12 11:55:00|17552.1|17550.6|17551.1|17549.6|17553.1|17550.8|17551.1|17549.6|1863
1610452800000|2021-01-12 12:00:00|17550.1|17548.6|17548.1|17546.6|17550.1|17548.6|17548.1|17546.6|2086
1610453100000|2021-01-12 12:05:00|17547.1|17545.6|17547|17545.5|17548|17546.5|17545|17543.5|1972
1610453400000|2021-01-12 12:10:00|17548|17546.5|17549|17547.5|17550|17548.5|17546|17544.3|2589
1610453700000|2021-01-12 12:15:00|17549.4|17547.9|17547|17545.5|17550|17548.5|17546|17544.5|2474
1610454000000|2021-01-12 12:20:00|17548|17546.5|17548|17546.5|17549|17547.5|17547|17545.5|2285
1610454300000|2021-01-12 12:25:00|17547|17545.5|17545|17543.5|17547|17545.5|17544|17542.5|1916
1610454600000|2021-01-12 12:30:00|17544.4|17542.9|17543|17541.5|17545|17543.5|17542|17540.5|4033
1610454900000|2021-01-12 12:35:00|17544|17542.5|17541|17539.5|17544|17542.5|17540|17538.5|2296
1610455200000|2021-01-12 12:40:00|17540.6|17539.1|17542|17540.5|17544|17542.5|17539|17537.5|3036
1610455500000|2021-01-12 12:45:00|17543|17541.5|17542|17540.5|17543|17541.5|17540|17538.5|3388
1610455800000|2021-01-12 12:50:00|17542.3|17540.8|17541.9|17540.4|17543|17541.5|17541.9|17540.4|1863
1610456100000|2021-01-12 12:55:00|17542.3|17540.8|17544.9|17543.4|17545.9|17544.4|17541.9|17540.4|4508
1610456400000|2021-01-12 13:00:00|17545.9|17544.4|17544.9|17543.4|17546.9|17545.4|17542.9|17541.4|2504
1610456700000|2021-01-12 13:05:00|17545.9|17544.4|17540.9|17539.4|17545.9|17544.4|17540.9|17539.4|3027
1610457000000|2021-01-12 13:10:00|17541.9|17540.4|17541.9|17540.4|17543.9|17542.4|17539.9|17538.4|1893
1610457300000|2021-01-12 13:15:00|17540.9|17539.4|17550.9|17549.4|17550.9|17549.4|17540.9|17539.4|3941
1610457600000|2021-01-12 13:20:00|17549.9|17548.4|17546.9|17545.4|17549.9|17548.4|17543.9|17542.4|5615
1610457900000|2021-01-12 13:25:00|17547.9|17546.4|17540.9|17539.4|17548.9|17547.4|17540.9|17539.4|2903
1610458200000|2021-01-12 13:30:00|17541.9|17540.4|17539.9|17538.4|17542.2|17540.7|17536.9|17535.4|6155
1610458500000|2021-01-12 13:35:00|17538.9|17537.4|17538.8|17537.3|17539.9|17538.4|17534.8|17533.3|6166
1610458800000|2021-01-12 13:40:00|17539.8|17538.3|17541.8|17540.3|17543.8|17542.3|17539.8|17538.3|3616
1610459100000|2021-01-12 13:45:00|17542.8|17541.3|17543.8|17542.3|17547.8|17546.3|17542.8|17541.3|3799
1610459400000|2021-01-12 13:50:00|17544.8|17543.3|17544.8|17543.3|17545.8|17544.3|17541.8|17540.3|3738
1610459700000|2021-01-12 13:55:00|17543.8|17542.3|17549.8|17548.3|17549.8|17548.3|17542.8|17541.3|7844
1610460000000|2021-01-12 14:00:00|17550.8|17549.3|17548.8|17547.3|17553.8|17552.3|17541.8|17540.3|15097
1610460300000|2021-01-12 14:05:00|17549.8|17548.3|17547.8|17546.3|17554.8|17553.3|17547.2|17545.7|7743
1610460600000|2021-01-12 14:10:00|17546.8|17545.3|17548.8|17547.3|17548.8|17547.3|17544.8|17543.3|5027
1610460900000|2021-01-12 14:15:00|17549.8|17548.3|17548.8|17547.3|17551.8|17550.3|17548.8|17547.3|2478
1610461200000|2021-01-12 14:20:00|17548.7|17547.2|17551.7|17550.2|17552.7|17551.2|17547.7|17546.2|3896
1610461500000|2021-01-12 14:25:00|17550.7|17549.2|17555.7|17554.2|17555.7|17554.2|17550.7|17549.2|5143
1610461800000|2021-01-12 14:30:00|17554.7|17553.2|17553.7|17552.2|17555.7|17554.2|17552.7|17551.2|11126
1610462100000|2021-01-12 14:35:00|17554.7|17553.2|17549.7|17548.2|17555.7|17554.2|17548.7|17547.2|3098
1610462400000|2021-01-12 14:40:00|17548.7|17547.2|17542.7|17541.2|17550.7|17549.2|17541.7|17540.2|4616
1610462700000|2021-01-12 14:45:00|17541.7|17540.2|17547.7|17546.2|17547.7|17546.2|17541.7|17540.2|3606
1610463000000|2021-01-12 14:50:00|17546.7|17545.2|17549.7|17548.2|17550.1|17548.6|17546.7|17545.2|3865
1610463300000|2021-01-12 14:55:00|17548.7|17547.2|17549.7|17548.2|17551.7|17550.2|17548.7|17547.2|2426
1610463600000|2021-01-12 15:00:00|17550.7|17549.2|17548.7|17547.2|17550.7|17549.2|17547.7|17546.2|2018
1610463900000|2021-01-12 15:05:00|17548.6|17547.1|17549.6|17548.1|17549.6|17548.1|17545.6|17544.1|2778
1610464200000|2021-01-12 15:10:00|17548.6|17547.1|17543.6|17542.1|17549.6|17548.1|17542.6|17541.1|4524
1610464500000|2021-01-12 15:15:00|17543|17541.5|17540.6|17539.1|17543.6|17542.1|17538.6|17537.1|6619
1610464800000|2021-01-12 15:20:00|17541.6|17540.1|17540.6|17539.1|17544.6|17543.1|17539.6|17538.1|2713
1610465100000|2021-01-12 15:25:00|17537.6|17536.1|17537.6|17536.1|17539.6|17538.1|17536.6|17535.1|3398
1610465400000|2021-01-12 15:30:00|17537.2|17535.7|17536.6|17535.1|17540.6|17539.1|17536.6|17535.1|5270
1610465700000|2021-01-12 15:35:00|17537.6|17536.1|17532.6|17531.1|17538.6|17537.1|17532.6|17531.1|4300
1610466000000|2021-01-12 15:40:00|17533.6|17532.1|17530.6|17529.1|17533.8|17532.1|17527.6|17526.1|4426
1610466300000|2021-01-12 15:45:00|17529.6|17528.1|17530.5|17529|17532.6|17531.1|17528.6|17527.1|9383
1610466600000|2021-01-12 15:50:00|17529.7|17528.2|17523.5|17522|17530.2|17528.7|17522.5|17521|5756
1610466900000|2021-01-12 15:55:00|17522.5|17521|17525.5|17524|17527.5|17526|17519.5|17518|6650
1610467200000|2021-01-12 16:00:00|17524.5|17523|17526.5|17525|17527.5|17526|17524.1|17522.6|3746
1610467500000|2021-01-12 16:05:00|17527.5|17526|17528.5|17527|17529.5|17528|17526.3|17524.8|4387
1610467800000|2021-01-12 16:10:00|17528.9|17527.4|17529.5|17528|17531.5|17530|17527.5|17526|4916
1610468100000|2021-01-12 16:15:00|17528.5|17527|17531.5|17530|17532.5|17531|17528.5|17527|3914
1610468400000|2021-01-12 16:20:00|17532.5|17531|17532.5|17531|17533.5|17532|17531.5|17530|2652
1610468700000|2021-01-12 16:25:00|17533.5|17532|17535.5|17534|17535.7|17534|17532.5|17531|3218
1610469000000|2021-01-12 16:30:00|17534.9|17533.4|17535.4|17533.9|17535.5|17534|17533.5|17532|2735
1610469300000|2021-01-12 16:35:00|17535.1|17533.6|17535.4|17533.9|17536.4|17534.9|17533.4|17531.9|2066
1610469600000|2021-01-12 16:40:00|17536.4|17534.9|17534.4|17532.9|17536.4|17534.9|17534.4|17532.9|2775
1610469900000|2021-01-12 16:45:00|17535.4|17533.9|17533.4|17531.9|17535.4|17533.9|17532.4|17530.9|2127
1610470200000|2021-01-12 16:50:00|17533|17531.5|17534.4|17532.9|17535.4|17533.9|17532.4|17530.9|1905
1610470500000|2021-01-12 16:55:00|17533.4|17531.9|17531.4|17529.9|17534.4|17532.9|17530.4|17528.9|2442
1610470800000|2021-01-12 17:00:00|17530.8|17529.3|17531.4|17529.9|17531.4|17529.9|17530.4|17528.9|1162
1610471100000|2021-01-12 17:05:00|17532.4|17530.9|17535.4|17533.9|17536.4|17534.9|17531.4|17529.9|1595
1610471400000|2021-01-12 17:10:00|17536.4|17534.9|17536.4|17534.9|17537.9|17535.9|17535.4|17533.9|1551
1610471700000|2021-01-12 17:15:00|17537.2|17534.7|17537.3|17535.8|17539.4|17537.9|17536.4|17534.7|5318
1610472000000|2021-01-12 17:20:00|17538.3|17536.8|17537.3|17535.8|17539.5|17537.8|17537.3|17535.8|919
1610472300000|2021-01-12 17:25:00|17538.3|17536.8|17537.3|17535.8|17538.3|17536.8|17537.3|17535.6|978
1610472600000|2021-01-12 17:30:00|17537.5|17535|17539.3|17537.8|17539.3|17537.8|17536.3|17534.8|1104
1610472900000|2021-01-12 17:35:00|17538.3|17536.8|17539.3|17537.8|17540.3|17538.8|17538.3|17536.8|1132
1610473200000|2021-01-12 17:40:00|17540.3|17538.8|17541.3|17539.8|17542.6|17540.8|17539.3|17537.8|2019
1610473500000|2021-01-12 17:45:00|17542.3|17540.8|17543.3|17541.8|17543.3|17541.8|17541.3|17539.8|612
1610473800000|2021-01-12 17:50:00|17542.3|17540.8|17542.3|17540.8|17545.3|17543.8|17542.3|17540.8|1631
1610474100000|2021-01-12 17:55:00|17541.9|17540.4|17537.3|17535.8|17541.9|17540.4|17537.3|17535.6|1176
1610474400000|2021-01-12 18:00:00|17538.3|17536.6|17545.2|17543.7|17545.2|17543.7|17538.1|17535.8|1195
1610474700000|2021-01-12 18:05:00|17544.2|17542.7|17548.2|17546.7|17548.2|17546.7|17544.2|17542.7|1350
1610475000000|2021-01-12 18:10:00|17547.2|17545.7|17544.2|17542.7|17547.6|17546.1|17544.2|17542.7|814
1610475300000|2021-01-12 18:15:00|17545|17542.5|17545.2|17543.7|17546.4|17544.7|17544.2|17542.5|438
1610475600000|2021-01-12 18:20:00|17545|17543.5|17546.2|17544.7|17547.2|17545.7|17543.2|17541.7|775
1610475900000|2021-01-12 18:25:00|17547.2|17544.9|17551.2|17549.7|17552.4|17550.7|17546.2|17544.7|1080
1610476200000|2021-01-12 18:30:00|17552.2|17550.7|17553.2|17551.7|17553.2|17551.7|17551.2|17549.5|685
1610476500000|2021-01-12 18:35:00|17552.2|17550.7|17551.2|17549.7|17553.2|17551.7|17551.2|17549.5|378
1610476800000|2021-01-12 18:40:00|17551.6|17550.1|17550.2|17548.7|17553.2|17551.7|17549.2|17547.5|359
1610477100000|2021-01-12 18:45:00|17549.2|17547.7|17549.1|17547.6|17550.2|17548.7|17548.1|17546.6|333
1610477400000|2021-01-12 18:50:00|17550.1|17548.6|17550.1|17548.6|17550.1|17548.6|17548.1|17546.6|395
1610477700000|2021-01-12 18:55:00|17551.1|17547.6|17550.1|17548.6|17552.1|17550.6|17549.1|17547.6|516
1610478000000|2021-01-12 19:00:00|17551.1|17549.6|17553.1|17551.6|17553.1|17551.6|17550.1|17548.4|578
1610478300000|2021-01-12 19:05:00|17554.1|17552.6|17554.1|17552.6|17555.1|17553.6|17554.1|17552.6|529
1610478600000|2021-01-12 19:10:00|17554.3|17552.8|17556.1|17554.6|17557.1|17555.6|17554.1|17552.6|854
1610478900000|2021-01-12 19:15:00|17557.1|17555.6|17557.1|17555.6|17557.1|17555.6|17555.1|17553.6|461
1610479200000|2021-01-12 19:20:00|17556.1|17554.6|17557.1|17555.6|17557.1|17555.6|17556.1|17554.6|320
1610479500000|2021-01-12 19:25:00|17558.1|17556.6|17559.1|17557.6|17559.1|17557.6|17558.1|17556.6|350
1610479800000|2021-01-12 19:30:00|17558.1|17556.6|17560|17558.5|17560.1|17558.6|17558.1|17556.6|742
1610480100000|2021-01-12 19:35:00|17561|17559.5|17562|17560.5|17562|17560.5|17561|17559.5|760
1610480400000|2021-01-12 19:40:00|17563|17561.5|17564|17562.5|17564|17562.5|17562|17560.5|210
1610480700000|2021-01-12 19:45:00|17563|17561.5|17560|17558.5|17564|17562.5|17560|17558.5|804
1610481000000|2021-01-12 19:50:00|17559|17557.5|17560|17558.5|17561.2|17558.7|17558|17556.5|355
1610481300000|2021-01-12 19:55:00|17559|17557.5|17560|17558.5|17561.2|17559.5|17559|17557.5|271
1610481600000|2021-01-12 20:00:00|17559.4|17557.9|17559|17557.5|17561|17559.5|17559|17557.3|238
1610481900000|2021-01-12 20:05:00|17558.6|17556.5|17561|17559.5|17561.2|17559.5|17558.6|17556.5|277
1610482200000|2021-01-12 20:10:00|17562|17560.5|17562|17560.5|17562.2|17560.5|17561|17559.5|189
1610482500000|2021-01-12 20:15:00|17561.4|17559.9|17561.9|17560.4|17562|17560.5|17560.2|17558.5|122
1610482800000|2021-01-12 20:20:00|17562.7|17560.2|17562.9|17561.4|17563.9|17562.4|17561.9|17560.2|458
1610483100000|2021-01-12 20:25:00|17563.9|17562.4|17562.9|17561.4|17563.9|17562.4|17562.9|17561.4|265
1610483400000|2021-01-12 20:30:00|17561.9|17560.4|17561.9|17560.4|17563.1|17561.4|17560.9|17559.4|306
1610483700000|2021-01-12 20:35:00|17561.5|17560|17561.9|17560.4|17562.9|17561.4|17560.9|17559.4|91
1610484000000|2021-01-12 20:40:00|17562.9|17561.4|17562.9|17561.4|17562.9|17561.4|17561.9|17560.4|63
1610484300000|2021-01-12 20:45:00|17561.9|17560.4|17562.9|17561.4|17563.9|17562.4|17561.9|17560.4|417
1610484600000|2021-01-12 20:50:00|17563.3|17561.8|17562.9|17561.4|17563.9|17562.4|17562.9|17561.4|416
1610484900000|2021-01-12 20:55:00|17563.9|17561.2|17560.7|17558.2|17563.9|17562.4|17559.9|17558.2|621
1610521500000|2021-01-13 07:05:00|17558.3|17556.8|17559.3|17556.8|17561.3|17559.8|17558.3|17556.8|1430
1610521800000|2021-01-13 07:10:00|17559.5|17557.8|17559.3|17557.8|17559.7|17558.2|17556.3|17554.8|1338
1610522100000|2021-01-13 07:15:00|17558.9|17557.4|17560.3|17558.8|17561.3|17559.8|17555.3|17553.8|1240
1610522400000|2021-01-13 07:20:00|17561.3|17559.8|17561.3|17559.8|17563.5|17561.8|17561.3|17559.8|1525
1610522700000|2021-01-13 07:25:00|17560.3|17558.8|17561.2|17559.7|17562.3|17560.8|17559.3|17557.8|1566
1610523000000|2021-01-13 07:30:00|17560.2|17558.7|17562.2|17560.7|17562.2|17560.7|17559.2|17557.7|839
1610523300000|2021-01-13 07:35:00|17562.6|17561.1|17564.4|17562.9|17564.8|17563.3|17562.2|17560.7|1704
1610523600000|2021-01-13 07:40:00|17564.2|17562.7|17563.2|17561.7|17565.2|17563.7|17562.2|17560.7|1767
1610523900000|2021-01-13 07:45:00|17564|17562.5|17565.2|17563.7|17566.4|17564.7|17563.2|17561.7|1380
1610524200000|2021-01-13 07:50:00|17565.6|17564.1|17567.2|17565.7|17567.2|17565.7|17564.2|17562.7|1898
1610524500000|2021-01-13 07:55:00|17567.8|17566.3|17570.2|17568.7|17570.2|17568.7|17566.2|17564.7|2245
1610524800000|2021-01-13 08:00:00|17569.2|17567.7|17578|17576.5|17578|17576.5|17569.2|17567.7|4988
1610525100000|2021-01-13 08:05:00|17578.8|17577.3|17582.2|17580.7|17583.2|17581.7|17577.2|17575.7|5543
1610525400000|2021-01-13 08:10:00|17581.2|17579.7|17571.1|17569.6|17581.2|17579.7|17571.1|17569.6|6582
1610525700000|2021-01-13 08:15:00|17570.1|17568.6|17569.1|17567.6|17573.1|17571.6|17568.1|17566.6|1685
1610526000000|2021-01-13 08:20:00|17570.1|17568.6|17577.1|17575.6|17578.1|17576.6|17569.1|17567.6|5558
1610526300000|2021-01-13 08:25:00|17576.1|17574.6|17573.1|17571.6|17576.1|17574.6|17571.1|17569.6|3048
1610526600000|2021-01-13 08:30:00|17572.1|17570.6|17578.7|17577.2|17578.7|17577.2|17572.1|17570.6|2881
1610526900000|2021-01-13 08:35:00|17577.9|17576.4|17578.3|17576.8|17580.3|17578.8|17576.1|17574.6|4175
1610527200000|2021-01-13 08:40:00|17579.3|17577.8|17578.3|17576.8|17580.3|17578.8|17577.3|17575.8|2533
1610527500000|2021-01-13 08:45:00|17579.3|17577.8|17578.3|17576.8|17580.3|17578.8|17577.3|17575.8|2828
1610527800000|2021-01-13 08:50:00|17577.3|17575.8|17578.3|17576.8|17579.3|17577.8|17574.3|17572.6|3353
1610528100000|2021-01-13 08:55:00|17579.3|17577.8|17577.2|17575.7|17579.3|17577.8|17575.3|17573.6|4072
1610528400000|2021-01-13 09:00:00|17577.7|17576.2|17578.2|17576.7|17581.2|17579.7|17577.2|17575.7|2900
1610528700000|2021-01-13 09:05:00|17577.2|17575.7|17578.2|17576.7|17581.2|17579.7|17577.2|17575.7|4488
1610529000000|2021-01-13 09:10:00|17577.2|17575.7|17575.2|17573.7|17578.2|17576.7|17574.2|17572.7|5277
1610529300000|2021-01-13 09:15:00|17574.2|17572.7|17570.2|17568.7|17574.2|17572.7|17570.2|17568.7|2945
1610529600000|2021-01-13 09:20:00|17569.2|17567.7|17568.2|17566.7|17570.2|17568.7|17565.2|17563.7|2096
1610529900000|2021-01-13 09:25:00|17568.8|17567.3|17571.2|17569.7|17571.2|17569.7|17568.2|17566.7|2187
1610530200000|2021-01-13 09:30:00|17570.2|17568.7|17573.2|17571.7|17573.2|17571.7|17570.2|17568.7|3860
1610530500000|2021-01-13 09:35:00|17573.4|17571.9|17575.2|17573.7|17576.2|17574.7|17573.4|17571.9|3539
1610530800000|2021-01-13 09:40:00|17574.2|17572.7|17571.1|17569.6|17575.2|17573.7|17571.1|17569.6|2785
1610531100000|2021-01-13 09:45:00|17571.6|17570.1|17568.1|17566.6|17573.1|17571.6|17566.1|17564.6|3385
1610531400000|2021-01-13 09:50:00|17567.1|17565.6|17568.1|17566.6|17569.1|17567.6|17565.1|17563.6|2170
1610531700000|2021-01-13 09:55:00|17567.1|17565.6|17567.1|17565.6|17568.1|17566.6|17563.1|17561.6|6714
1610532000000|2021-01-13 10:00:00|17566.1|17564.6|17570.1|17568.6|17571.1|17569.6|17565.1|17563.6|6017
1610532300000|2021-01-13 10:05:00|17570.7|17569.2|17573.1|17571.6|17574.1|17572.6|17570.1|17568.6|7198
1610532600000|2021-01-13 10:10:00|17572.7|17571.2|17573.1|17571.6|17574.1|17572.6|17572.1|17570.6|3630
1610532900000|2021-01-13 10:15:00|17571.1|17569.6|17574.1|17572.6|17574.1|17572.6|17570.1|17568.6|3188
1610533200000|2021-01-13 10:20:00|17575.1|17573.6|17576.1|17574.6|17577.1|17575.6|17575.1|17573.6|3174
1610533500000|2021-01-13 10:25:00|17577.1|17575.6|17574|17572.5|17577.1|17575.6|17573|17571.5|5719
1610533800000|2021-01-13 10:30:00|17575|17573.5|17576|17574.5|17577.4|17575.9|17575|17573.5|7505
1610534100000|2021-01-13 10:35:00|17577|17575.5|17575|17573.5|17577|17575.5|17575|17573.5|5146
1610534400000|2021-01-13 10:40:00|17574.6|17573.1|17576|17574.5|17577|17575.5|17574|17572.5|4990
1610534700000|2021-01-13 10:45:00|17575.4|17573.9|17569|17567.5|17575.4|17573.9|17569|17567.5|3682
1610535000000|2021-01-13 10:50:00|17570|17568.5|17574|17572.5|17575|17573.5|17569|17567.5|3242
1610535300000|2021-01-13 10:55:00|17573|17571.5|17575|17573.5|17575|17573.5|17571|17569.5|5291
1610535600000|2021-01-13 11:00:00|17576|17574.5|17575|17573.5|17577|17575.5|17573|17571.5|3779
1610535900000|2021-01-13 11:05:00|17576|17574.5|17576|17574.5|17576|17574.5|17574|17572.5|3122
1610536200000|2021-01-13 11:10:00|17575|17573.5|17576.9|17575.4|17576.9|17575.4|17574.6|17573.1|3500
1610536500000|2021-01-13 11:15:00|17575.9|17574.4|17575.9|17574.4|17575.9|17574.4|17574.9|17573.4|1383
1610536800000|2021-01-13 11:20:00|17574.9|17573.4|17572.9|17571.4|17574.9|17573.4|17570.9|17569.4|3558
1610537100000|2021-01-13 11:25:00|17572.5|17571|17573.9|17572.4|17573.9|17572.4|17569.9|17568.4|2156
1610537400000|2021-01-13 11:30:00|17574.9|17573.4|17574.9|17573.4|17575.9|17574.4|17572.9|17571.4|1809
1610537700000|2021-01-13 11:35:00|17575.9|17574.4|17575.9|17574.4|17576.9|17575.2|17575.9|17574.4|1328
1610538000000|2021-01-13 11:40:00|17574.9|17573.4|17574.9|17573.4|17576.1|17574.4|17574.9|17573.4|1600
1610538300000|2021-01-13 11:45:00|17574.3|17572.8|17573.9|17572.4|17574.9|17573.4|17571.9|17570.2|2573
1610538600000|2021-01-13 11:50:00|17573.5|17572|17572.9|17571.4|17573.9|17572.4|17571.9|17570.4|3633
1610538900000|2021-01-13 11:55:00|17571.9|17570.4|17569.8|17568.3|17572.9|17571.4|17569.8|17568.3|929
1610539200000|2021-01-13 12:00:00|17570.4|17568.9|17570.8|17569.3|17572.8|17571.3|17568.8|17567.3|3634
1610539500000|2021-01-13 12:05:00|17571.2|17569.7|17569.8|17568.3|17571.8|17570.3|17568.6|17566.1|3407
1610539800000|2021-01-13 12:10:00|17568.8|17567.3|17568.8|17567.3|17570.8|17569.3|17567.8|17566.3|2488
1610540100000|2021-01-13 12:15:00|17569.8|17568.3|17568.8|17567.3|17569.8|17568.3|17568.8|17567.1|1905
1610540400000|2021-01-13 12:20:00|17567.8|17566.3|17563.8|17562.3|17567.8|17566.3|17563.8|17562.3|3808
1610540700000|2021-01-13 12:25:00|17564.8|17563.3|17563.8|17562.3|17566.8|17565.3|17563.8|17562.3|2121
1610541000000|2021-01-13 12:30:00|17562.8|17561.3|17567.8|17566.3|17568.8|17567.3|17562.8|17561.3|2559
1610541300000|2021-01-13 12:35:00|17568.8|17567.3|17570.8|17569.3|17570.8|17569.3|17567.8|17566.3|2467
1610541600000|2021-01-13 12:40:00|17569.8|17568.3|17568.7|17567.2|17570.8|17569.3|17568.7|17567.2|2263
1610541900000|2021-01-13 12:45:00|17567.7|17566.2|17570.7|17569.2|17570.7|17569.2|17567.7|17566.2|1808
1610542200000|2021-01-13 12:50:00|17570.3|17568.8|17571.7|17570.2|17571.7|17570.2|17569.7|17568.2|1999
1610542500000|2021-01-13 12:55:00|17572.3|17570.8|17573.7|17572.2|17574.7|17573.2|17572.3|17570.8|2561
1610542800000|2021-01-13 13:00:00|17574.7|17573.2|17573.7|17572.2|17574.7|17573.2|17572.7|17571.2|2135
1610543100000|2021-01-13 13:05:00|17574.7|17573.2|17574.7|17573.2|17575.7|17574.2|17573.7|17572.2|2998
1610543400000|2021-01-13 13:10:00|17575.7|17574.2|17577.7|17576.2|17577.7|17576.2|17574.7|17573.2|2631
1610543700000|2021-01-13 13:15:00|17576.7|17575.2|17575.7|17574.2|17577.7|17576.2|17574.7|17573.2|1797
1610544000000|2021-01-13 13:20:00|17574.7|17573.2|17571.7|17570.2|17575.7|17574.2|17571.7|17570.2|3532
1610544300000|2021-01-13 13:25:00|17570.7|17569.2|17572.6|17571.1|17575.7|17574.2|17570.7|17569.2|2497
1610544600000|2021-01-13 13:30:00|17572.8|17571.3|17577.6|17576.1|17579.6|17578.1|17571.6|17570.1|4111
1610544900000|2021-01-13 13:35:00|17578.6|17577.1|17579.6|17578.1|17580.6|17579.1|17578.6|17577.1|2779
1610545200000|2021-01-13 13:40:00|17580.6|17579.1|17584.6|17583.1|17584.6|17583.1|17579.6|17578.1|5545
1610545500000|2021-01-13 13:45:00|17585.6|17584.1|17589.6|17588.1|17591|17589.5|17584.6|17583.1|6350
1610545800000|2021-01-13 13:50:00|17590.6|17589.1|17586.6|17585.1|17590.6|17589.1|17584.6|17583.1|5393
1610546100000|2021-01-13 13:55:00|17587.6|17586.1|17588.6|17587.1|17590.6|17589.1|17585.6|17584.1|3431
1610546400000|2021-01-13 14:00:00|17589.6|17588.1|17586.6|17585.1|17592.6|17591.1|17586.6|17585.1|5255
1610546700000|2021-01-13 14:05:00|17587.6|17586.1|17585.6|17584.1|17588.6|17587.1|17585.6|17584.1|4559
1610547000000|2021-01-13 14:10:00|17586.6|17585.1|17588.5|17587|17589.7|17588|17585.6|17584.1|4752
1610547300000|2021-01-13 14:15:00|17589.5|17588|17592.5|17591|17592.9|17591.4|17589.5|17588|2319
1610547600000|2021-01-13 14:20:00|17591.5|17590|17592.5|17591|17593.5|17592|17590.5|17589|3971
1610547900000|2021-01-13 14:25:00|17593.3|17590.8|17595.5|17594|17595.5|17594|17592.5|17590.8|6541
1610548200000|2021-01-13 14:30:00|17594.5|17593|17595.5|17594|17600.1|17598.6|17591.5|17590|10335
1610548500000|2021-01-13 14:35:00|17596.5|17595|17598.5|17597|17602.5|17601|17595.5|17593.8|9173
1610548800000|2021-01-13 14:40:00|17599.5|17598|17601.5|17600|17603.5|17602|17596.5|17595|7919
1610549100000|2021-01-13 14:45:00|17602.5|17601|17601.5|17600|17605.5|17604|17601.5|17600|7129
1610549400000|2021-01-13 14:50:00|17602.5|17601|17603.5|17602|17604.7|17603|17599.5|17598|5309
1610549700000|2021-01-13 14:55:00|17604.5|17603|17602.4|17600.9|17604.5|17603|17597.4|17595.9|4715
1610550000000|2021-01-13 15:00:00|17603.4|17601.9|17601.4|17599.9|17604.4|17602.9|17600.4|17598.9|3224
1610550300000|2021-01-13 15:05:00|17602.4|17600.9|17600.4|17598.9|17602.4|17600.9|17599.4|17597.9|4295
1610550600000|2021-01-13 15:10:00|17599.4|17597.9|17603.4|17601.9|17603.4|17601.9|17597.4|17595.9|2845
1610550900000|2021-01-13 15:15:00|17604.4|17602.9|17604.4|17602.9|17606|17604.5|17604.4|17602.9|3765
1610551200000|2021-01-13 15:20:00|17605.4|17603.9|17604.4|17602.9|17606.4|17604.9|17603.4|17601.9|3746
1610551500000|2021-01-13 15:25:00|17603.4|17601.9|17605.4|17603.9|17605.4|17603.9|17603.4|17601.9|2463
1610551800000|2021-01-13 15:30:00|17606.4|17604.9|17613.4|17611.9|17613.4|17611.9|17606.4|17604.9|6473
1610552100000|2021-01-13 15:35:00|17614.4|17612.9|17619.4|17617.9|17621.4|17619.9|17614.4|17612.9|6729
1610552400000|2021-01-13 15:40:00|17618.4|17616.9|17617.3|17615.8|17622.6|17621.1|17616.3|17614.8|6249
1610552700000|2021-01-13 15:45:00|17618.3|17616.8|17620.3|17618.8|17624.3|17622.8|17617.9|17616.4|4905
1610553000000|2021-01-13 15:50:00|17619.3|17617.8|17615.3|17613.8|17619.3|17617.8|17615.3|17613.8|6181
1610553300000|2021-01-13 15:55:00|17615.9|17614.4|17617.3|17615.8|17617.9|17616.4|17615.9|17614.4|3667
1610553600000|2021-01-13 16:00:00|17616.3|17614.8|17613.3|17611.8|17616.3|17614.8|17611.3|17609.8|8104
1610553900000|2021-01-13 16:05:00|17612.3|17610.8|17618.3|17616.8|17619.3|17617.8|17612.1|17610.6|3185
1610554200000|2021-01-13 16:10:00|17619.3|17617.8|17619.3|17617.8|17620.3|17618.8|17617.3|17615.8|6053
1610554500000|2021-01-13 16:15:00|17620.3|17618.8|17617.3|17615.8|17620.3|17618.8|17615.3|17613.8|4307
1610554800000|2021-01-13 16:20:00|17616.3|17614.8|17619.3|17617.8|17621.3|17619.8|17616.3|17614.8|3027
1610555100000|2021-01-13 16:25:00|17618.3|17616.8|17619.2|17617.7|17620.2|17618.7|17617.2|17615.7|2614
1610555400000|2021-01-13 16:30:00|17618.2|17616.7|17615.2|17613.7|17619.2|17617.7|17615.2|17613.7|3605
1610555700000|2021-01-13 16:35:00|17614.2|17612.7|17615.2|17613.7|17616.2|17614.7|17614.2|17612.7|2373
1610556000000|2021-01-13 16:40:00|17615.8|17614.3|17614.2|17612.7|17616.2|17614.7|17614.2|17612.7|2250
1610556300000|2021-01-13 16:45:00|17615.2|17613.7|17616.2|17614.7|17616.2|17614.7|17615.2|17613.7|1620
1610556600000|2021-01-13 16:50:00|17615.2|17613.7|17613.2|17611.7|17615.2|17613.7|17612.2|17610.7|3536
1610556900000|2021-01-13 16:55:00|17612.2|17610.7|17614.2|17612.7|17615.2|17613.7|17612.2|17610.7|3929
1610557200000|2021-01-13 17:00:00|17615.2|17613.7|17614.2|17612.7|17615.2|17613.7|17612.8|17611.3|1179
1610557500000|2021-01-13 17:05:00|17614.4|17612.9|17613.2|17611.7|17615.2|17613.7|17613.2|17611.7|2517
1610557800000|2021-01-13 17:10:00|17614.2|17612.7|17617.1|17615.6|17617.1|17615.6|17614.2|17611.7|1635
1610558100000|2021-01-13 17:15:00|17616.1|17614.6|17638.1|17636.6|17638.1|17636.6|17616.1|17614.6|10277
1610558400000|2021-01-13 17:20:00|17639.1|17635.6|17632.1|17630.6|17639.1|17635.6|17631.1|17629.3|7167
1610558700000|2021-01-13 17:25:00|17631.1|17629.6|17630.1|17628.6|17634.1|17631.6|17630.1|17628.6|2910
1610559000000|2021-01-13 17:30:00|17631.1|17629.6|17629.1|17627.6|17632.1|17630.6|17629.1|17627.6|2342
1610559300000|2021-01-13 17:35:00|17630.1|17628.6|17627.1|17625.6|17630.1|17628.6|17624.1|17622.6|4787
1610559600000|2021-01-13 17:40:00|17626.1|17624.6|17622.1|17620.6|17627.7|17626.2|17622.1|17620.6|3785
1610559900000|2021-01-13 17:45:00|17621.1|17619.6|17622.1|17620.6|17622.1|17620.6|17620.1|17618.6|2585
1610560200000|2021-01-13 17:50:00|17623.1|17621.6|17623.1|17621.6|17624.1|17622.6|17622.1|17620.4|2428
1610560500000|2021-01-13 17:55:00|17622.6|17621.1|17624|17622.5|17624|17622.5|17622|17620.3|1749
1610560800000|2021-01-13 18:00:00|17625|17623.5|17641|17639.5|17643|17641.5|17625|17623.5|4157
1610561100000|2021-01-13 18:05:00|17640|17638.5|17637|17635.5|17640.2|17638.5|17636|17634.5|2641
1610561400000|2021-01-13 18:10:00|17637.2|17635.7|17634|17632.5|17638|17636.5|17633|17631.5|2271
1610561700000|2021-01-13 18:15:00|17635|17633.3|17634|17632.5|17635.2|17633.5|17630|17628.3|1317
1610562000000|2021-01-13 18:20:00|17633.6|17632.1|17635|17633.5|17636|17634.5|17633|17631.3|527
1610562300000|2021-01-13 18:25:00|17634|17632.5|17632|17630.5|17636|17634.5|17632|17630.5|440
1610562600000|2021-01-13 18:30:00|17632.4|17630.9|17631|17629.5|17633|17631.5|17631|17628.5|349
1610562900000|2021-01-13 18:35:00|17630|17628.5|17629|17627.5|17631|17629.5|17629|17627.2|393
1610563200000|2021-01-13 18:40:00|17628|17626.5|17626.9|17625.4|17629|17627.5|17625.9|17624.4|399
1610563500000|2021-01-13 18:45:00|17627.9|17626.4|17627.9|17626.4|17628.1|17626.4|17626.9|17625.4|397
1610563800000|2021-01-13 18:50:00|17628.9|17627.4|17625.9|17623.4|17629.4|17627.4|17624.9|17623.4|606
1610564100000|2021-01-13 18:55:00|17625.1|17623.6|17626.9|17625.4|17626.9|17625.4|17624.9|17623.2|220
1610564400000|2021-01-13 19:00:00|17625.9|17624.4|17626.9|17625.4|17628.1|17626.6|17624.9|17623.4|379
1610564700000|2021-01-13 19:05:00|17627.9|17626.4|17625.9|17624.4|17627.9|17626.4|17625.9|17624.4|247
1610565000000|2021-01-13 19:10:00|17626.1|17624.6|17626.9|17625.4|17628.1|17626.4|17625.9|17624.4|160
1610565300000|2021-01-13 19:15:00|17627.9|17626.4|17627.9|17626.4|17628.4|17626.4|17626.9|17625.4|172
1610565600000|2021-01-13 19:20:00|17628.3|17626.8|17630.9|17629.4|17630.9|17629.4|17628.3|17626.8|214
1610565900000|2021-01-13 19:25:00|17630.6|17629.1|17628.8|17627.3|17630.9|17629.4|17628.8|17627.3|266
1610566200000|2021-01-13 19:30:00|17629.8|17628.3|17629.8|17628.3|17630.8|17629.3|17628.8|17627.1|262
1610566500000|2021-01-13 19:35:00|17630.8|17629.3|17628.8|17627.3|17630.8|17629.3|17628.8|17627.1|154
1610566800000|2021-01-13 19:40:00|17627.8|17626.3|17627.8|17626.3|17628.8|17627.3|17626.8|17625.3|133
1610567100000|2021-01-13 19:45:00|17627.4|17625.9|17626.8|17625.3|17627.4|17625.9|17624.8|17623.1|355
1610567400000|2021-01-13 19:50:00|17625.8|17624.3|17627.8|17626.3|17628.8|17627.3|17625.8|17624.3|443
1610567700000|2021-01-13 19:55:00|17628|17626.5|17630.8|17629.3|17630.8|17629.3|17627.8|17626.3|561
1610568000000|2021-01-13 20:00:00|17630|17628.5|17627.8|17626.3|17630.8|17629.3|17627.8|17626.3|290
1610568300000|2021-01-13 20:05:00|17628.8|17627.3|17629.8|17628.3|17629.8|17628.3|17626.8|17625.1|758
1610568600000|2021-01-13 20:10:00|17629.7|17628.2|17629.7|17628.2|17630.7|17628.5|17629.7|17628.2|39
1610568900000|2021-01-13 20:15:00|17628.7|17627.2|17629.7|17628.2|17630.7|17629.2|17628.7|17627.2|289
1610569200000|2021-01-13 20:20:00|17630.7|17629|17629.7|17628.2|17630.7|17629.2|17629.7|17628.2|108
1610569500000|2021-01-13 20:25:00|17630.7|17629.2|17629.7|17628.2|17630.7|17629.2|17629.7|17628.2|61
1610569800000|2021-01-13 20:30:00|17628.7|17627.2|17628.7|17627.2|17629.7|17628.2|17627.7|17626.2|266
1610570100000|2021-01-13 20:35:00|17629.1|17627.6|17628.7|17627.2|17629.7|17628.2|17628.7|17627.2|104
1610570400000|2021-01-13 20:40:00|17629.7|17628.2|17629.7|17628.2|17630.9|17628.4|17629.7|17628|233
1610570700000|2021-01-13 20:45:00|||||||||37
1610571000000|2021-01-13 20:50:00|17629.2|17627.7|17626.7|17625.2|17629.2|17627.7|17626.7|17625.2|647
1610571300000|2021-01-13 20:55:00|17626.9|17625.4|17627.6|17626.1|17628.8|17627.1|17626.6|17624.9|656
1610607900000|2021-01-14 07:05:00|17620.3|17618.8|17622.3|17620.8|17625.5|17623.8|17620.3|17618.8|1764
1610608200000|2021-01-14 07:10:00|17621.3|17619.8|17620.3|17618.8|17622.3|17620.8|17618.3|17616.8|1083
1610608500000|2021-01-14 07:15:00|17619.3|17617.8|17624.3|17622.8|17625.3|17623.8|17619.3|17617.8|1626
1610608800000|2021-01-14 07:20:00|17624.5|17623|17623|17621.5|17625.2|17623.7|17622|17620.3|1794
1610609100000|2021-01-14 07:25:00|17622|17620.5|17622|17620.5|17626|17624.5|17620|17618.5|2021
1610609400000|2021-01-14 07:30:00|17623|17621.5|17621|17619.5|17625|17623.5|17621|17619.5|2484
1610609700000|2021-01-14 07:35:00|17622|17620.5|17618|17616.5|17623.2|17621.5|17618|17616.5|1417
1610610000000|2021-01-14 07:40:00|17617|17615.5|17618|17616.5|17621|17618.9|17617|17615.5|1348
1610610300000|2021-01-14 07:45:00|17618.4|17616.9|17619|17617.5|17620|17618.5|17618|17616.5|1712
1610610600000|2021-01-14 07:50:00|17619.6|17618.1|17621|17619.5|17622|17620.5|17618|17616.5|1207
1610610900000|2021-01-14 07:55:00|17620|17618.5|17620|17618.5|17621|17619.5|17619|17617.5|1245
1610611200000|2021-01-14 08:00:00|17621|17619.5|17618.9|17617.4|17622|17620.5|17616|17614.5|3037
1610611500000|2021-01-14 08:05:00|17619.9|17618.4|17617.9|17616.4|17622.1|17620.4|17616.9|17615.4|2694
1610611800000|2021-01-14 08:10:00|17618.4|17616.9|17621.7|17620.2|17621.9|17620.4|17617.9|17616.4|1789
1610612100000|2021-01-14 08:15:00|17622.7|17621.2|17615.7|17614.2|17622.7|17621.2|17613.3|17611.8|3991
1610612400000|2021-01-14 08:20:00|17616.7|17615.2|17623.7|17622.2|17623.7|17622.2|17615.7|17614.2|3897
1610612700000|2021-01-14 08:25:00|17622.7|17621.2|17626.7|17625.2|17626.7|17625.2|17622.7|17621.2|3292
1610613000000|2021-01-14 08:30:00|17625.7|17624.2|17634.7|17633.2|17635.9|17634.2|17624.7|17623.2|9133
1610613300000|2021-01-14 08:35:00|17633.7|17632.2|17632.7|17631.2|17635.9|17634.2|17631.7|17630.2|5731
1610613600000|2021-01-14 08:40:00|17631.7|17630.2|17628.7|17627.2|17631.7|17630.2|17626.7|17625.2|2802
1610613900000|2021-01-14 08:45:00|17628.2|17626.7|17629.6|17628.1|17631.6|17630.1|17626.6|17625.1|1985
1610614200000|2021-01-14 08:50:00|17630.2|17628.7|17628.6|17627.1|17630.6|17629.1|17627.6|17626.1|2460
1610614500000|2021-01-14 08:55:00|17629|17627.5|17631.6|17630.1|17631.6|17630.1|17629|17627.5|1809
1610614800000|2021-01-14 09:00:00|17632.6|17631.1|17633.6|17632.1|17633.6|17632.1|17631.6|17630.1|2262
1610615100000|2021-01-14 09:05:00|17634.6|17633.1|17634.6|17633.1|17635.6|17634.1|17632.6|17631.1|2512
1610615400000|2021-01-14 09:10:00|17635.6|17634.1|17637.6|17636.1|17637.6|17636.1|17634.6|17633.1|2435
1610615700000|2021-01-14 09:15:00|17639.6|17638.1|17639.6|17638.1|17641.6|17640.1|17637.6|17636.1|4554
1610616000000|2021-01-14 09:20:00|17640.6|17639.1|17638.6|17637.1|17642.6|17641.1|17638.1|17636.1|3486
1610616300000|2021-01-14 09:25:00|17639.6|17638.1|17640.5|17639|17640.6|17639.1|17637.6|17636.1|2916
1610616600000|2021-01-14 09:30:00|17639.5|17638|17636.5|17635|17640.5|17639|17635.5|17634|4285
1610616900000|2021-01-14 09:35:00|17635.5|17634|17631.5|17630|17636.5|17635|17631.5|17629.8|3230
1610617200000|2021-01-14 09:40:00|17632.5|17631|17631.5|17630|17634.5|17633|17631.5|17630|3286
1610617500000|2021-01-14 09:45:00|17632.5|17631|17626.5|17625|17632.5|17631|17625.5|17624|3626
1610617800000|2021-01-14 09:50:00|17625.5|17624|17624.5|17623|17627.5|17626|17623.5|17622|4968
1610618100000|2021-01-14 09:55:00|17623.5|17622|17625.5|17624|17626.5|17625|17622.5|17621|2688
1610618400000|2021-01-14 10:00:00|17624.5|17623|17621.5|17620|17625.5|17624|17621.5|17620|4652
1610618700000|2021-01-14 10:05:00|17622.5|17621|17623.5|17622|17623.5|17622|17620.5|17619|3897
1610619000000|2021-01-14 10:10:00|17622.5|17621|17622.4|17620.9|17622.5|17621|17620.5|17619|3411
1610619300000|2021-01-14 10:15:00|17622|17620.5|17623.4|17621.9|17623.4|17621.9|17620.4|17618.9|3852
1610619600000|2021-01-14 10:20:00|17624.4|17622.9|17623.4|17621.9|17626.4|17624.9|17622.4|17620.9|4200
1610619900000|2021-01-14 10:25:00|17624|17622.5|17628.4|17626.9|17628.4|17626.9|17623.4|17621.9|3889
1610620200000|2021-01-14 10:30:00|17629.4|17627.9|17622.4|17620.9|17629.4|17627.9|17622.4|17620.9|2730
1610620500000|2021-01-14 10:35:00|17623.4|17621.9|17624.4|17622.9|17625.4|17623.9|17623.4|17621.9|2881
1610620800000|2021-01-14 10:40:00|17623.4|17621.9|17624.4|17622.9|17625.4|17623.9|17622.4|17620.7|3600
1610621100000|2021-01-14 10:45:00|17623.4|17621.9|17625.4|17623.9|17627.4|17625.9|17623.4|17621.9|1278
1610621400000|2021-01-14 10:50:00|17626.4|17624.9|17622.4|17620.9|17626.4|17624.9|17622.4|17620.9|2283
1610621700000|2021-01-14 10:55:00|17623.4|17621.9|17619.3|17617.8|17623.4|17621.9|17617.4|17615.9|2395
1610622000000|2021-01-14 11:00:00|17619.6|17617.1|17624.3|17622.8|17624.3|17622.8|17619.3|17617.1|1495
1610622300000|2021-01-14 11:05:00|17623.3|17621.8|17622.3|17620.8|17625.3|17623.8|17621.3|17619.8|2398
1610622600000|2021-01-14 11:10:00|17623.3|17621.8|17628.3|17626.8|17632.3|17630.8|17623.3|17621.8|5918
1610622900000|2021-01-14 11:15:00|17629.3|17627.8|17631.3|17629.8|17632.3|17630.8|17628.3|17626.8|3851
1610623200000|2021-01-14 11:20:00|17630.7|17629.2|17632.3|17630.8|17633.3|17631.8|17629.3|17627.8|5023
1610623500000|2021-01-14 11:25:00|17631.9|17630.4|17635.3|17633.8|17638.3|17636.8|17631.9|17630.4|4777
1610623800000|2021-01-14 11:30:00|17634.3|17632.8|17634.3|17632.8|17636.3|17634.8|17633.3|17631.8|2772
1610624100000|2021-01-14 11:35:00|17633.3|17631.8|17635.3|17633.8|17636.3|17634.8|17632.3|17630.8|2937
1610624400000|2021-01-14 11:40:00|17633.3|17631.8|17633.2|17631.7|17635.3|17633.8|17632.3|17630.8|3146
1610624700000|2021-01-14 11:45:00|17632.2|17630.7|17632.2|17630.7|17635.4|17633.7|17631.2|17629.7|3227
1610625000000|2021-01-14 11:50:00|17631.2|17629.7|17633.2|17631.7|17633.2|17631.7|17630.2|17628.7|2213
1610625300000|2021-01-14 11:55:00|17632.2|17630.7|17632.2|17630.7|17633.2|17631.7|17632.2|17630.7|1302
1610625600000|2021-01-14 12:00:00|17631.2|17629.7|17634.2|17632.7|17634.2|17632.7|17631.2|17629.7|1508
1610625900000|2021-01-14 12:05:00|17635.2|17633.7|17638.2|17636.7|17639.2|17637.7|17635.2|17633.7|2423
1610626200000|2021-01-14 12:10:00|17637.2|17635.7|17641.2|17639.7|17641.4|17639.7|17637.2|17635.5|2683
1610626500000|2021-01-14 12:15:00|17641.8|17640.3|17642.2|17640.7|17643.2|17641.7|17641.2|17639.7|2456
1610626800000|2021-01-14 12:20:00|17643.2|17641.7|17646.2|17644.7|17646.2|17644.7|17643.2|17641.7|4186
1610627100000|2021-01-14 12:25:00|17645.2|17643.7|17647.1|17645.6|17647.2|17645.7|17645.2|17643.7|2138
1610627400000|2021-01-14 12:30:00|17646.1|17644.6|17640.1|17638.6|17646.1|17644.6|17636.1|17634.6|6205
1610627700000|2021-01-14 12:35:00|17639.1|17637.6|17637.1|17635.6|17640.3|17638.6|17636.1|17634.6|2409
1610628000000|2021-01-14 12:40:00|17638.1|17636.6|17642.1|17640.6|17642.1|17640.6|17637.1|17635.6|2590
1610628300000|2021-01-14 12:45:00|17643.1|17641.6|17644.1|17642.6|17646.1|17644.6|17642.1|17640.6|2494
1610628600000|2021-01-14 12:50:00|17643.1|17641.6|17648.1|17646.6|17648.1|17646.6|17643.1|17641.6|2201
1610628900000|2021-01-14 12:55:00|17647.9|17646.4|17647.1|17645.6|17648.1|17646.6|17644.1|17642.6|4018
1610629200000|2021-01-14 13:00:00|17647.3|17644.8|17643.1|17641.6|17647.3|17644.8|17642.1|17640.6|2964
1610629500000|2021-01-14 13:05:00|17642.1|17640.6|17646.1|17644.6|17647.1|17645.6|17642.1|17640.4|1595
1610629800000|2021-01-14 13:10:00|17647.1|17645.6|17645|17643.5|17647.1|17645.6|17644.1|17642.6|2221
1610630100000|2021-01-14 13:15:00|17646|17644.5|17645|17643.5|17646|17644.5|17644|17642.5|2323
1610630400000|2021-01-14 13:20:00|17646|17644.5|17648|17646.5|17649|17647.5|17646|17644.5|2532
1610630700000|2021-01-14 13:25:00|17649|17647.5|17654|17652.5|17656|17654.5|17649|17647.3|4153
1610631000000|2021-01-14 13:30:00|17654.6|17653.1|17655|17653.5|17657|17655.5|17653|17651.5|4469
1610631300000|2021-01-14 13:35:00|17654|17652.5|17652|17650.5|17655|17653.5|17650|17648.5|2985
1610631600000|2021-01-14 13:40:00|17652.6|17651.1|17655|17653.5|17656|17654.5|17652.6|17651.1|2564
1610631900000|2021-01-14 13:45:00|17656|17654.5|17656|17654.5|17657|17655.5|17654|17652.5|2860
1610632200000|2021-01-14 13:50:00|17655.5|17654|17658|17656.5|17659|17657.5|17654|17652.5|4037
1610632500000|2021-01-14 13:55:00|17658.4|17656.9|17662.9|17661.4|17662.9|17661.4|17658|17656.5|4065
1610632800000|2021-01-14 14:00:00|17661.9|17660.4|17664.9|17663.4|17665.9|17664.4|17661.9|17660.4|4359
1610633100000|2021-01-14 14:05:00|17665.9|17664.4|17665.9|17664.4|17666.9|17665.4|17664.9|17663.4|1550
1610633400000|2021-01-14 14:10:00|17664.9|17663.4|17668.9|17667.4|17669.7|17668.2|17664.9|17663.4|2486
1610633700000|2021-01-14 14:15:00|17667.9|17666.4|17666.9|17665.4|17670.9|17669.4|17666.9|17665.4|4649
1610634000000|2021-01-14 14:20:00|17667.9|17666.4|17670.9|17669.4|17674.9|17673.4|17667.9|17666.4|5754
1610634300000|2021-01-14 14:25:00|17669.9|17668.4|17665.9|17664.4|17669.9|17668.4|17664.9|17663.4|4584
1610634600000|2021-01-14 14:30:00|17666.5|17665|17663.9|17662.4|17670.9|17669.4|17662.9|17661.4|4057
1610634900000|2021-01-14 14:35:00|17663.4|17661.9|17656.9|17655.4|17664.9|17663.4|17655.9|17654.4|4440
1610635200000|2021-01-14 14:40:00|17655.9|17654.4|17654.8|17653.3|17658.9|17657.4|17654.8|17653.3|5834
1610635500000|2021-01-14 14:45:00|17655.8|17654.3|17659.8|17658.3|17660.8|17659.3|17655.8|17654.3|3981
1610635800000|2021-01-14 14:50:00|17660.4|17658.9|17661.8|17660.3|17664.8|17663.3|17660.4|17658.9|4917
1610636100000|2021-01-14 14:55:00|17660.8|17659.3|17661.8|17660.3|17662.8|17661.3|17659.8|17658.3|4959
1610636400000|2021-01-14 15:00:00|17660.8|17659.3|17655.8|17654.3|17661.8|17660.3|17654.8|17653.3|3370
1610636700000|2021-01-14 15:05:00|17656.8|17655.3|17662.8|17661.3|17662.8|17661.3|17656.8|17655.3|3105
1610637000000|2021-01-14 15:10:00|17661.8|17660.3|17663.8|17662.3|17663.8|17662.3|17660.8|17659.3|5805
1610637300000|2021-01-14 15:15:00|17662.8|17661.3|17661.8|17660.3|17665.8|17664.3|17661.8|17660.3|2981
1610637600000|2021-01-14 15:20:00|17660.8|17659.3|17656.8|17655.3|17662.8|17661.3|17651.8|17650.3|7182
1610637900000|2021-01-14 15:25:00|17655.8|17654.3|17653.7|17652.2|17657.8|17656.3|17650.7|17649.2|4513
1610638200000|2021-01-14 15:30:00|17652.7|17651.2|17657.7|17656.2|17657.7|17656.2|17652.7|17651.2|4703
1610638500000|2021-01-14 15:35:00|17656.7|17655.2|17657.7|17656.2|17659.7|17658.2|17653.7|17652.2|3384
1610638800000|2021-01-14 15:40:00|17657.3|17655.8|17664.7|17663.2|17664.7|17663.2|17656.7|17655.2|2554
1610639100000|2021-01-14 15:45:00|17665.7|17664.2|17662.7|17661.2|17666.7|17665|17662.7|17661.2|1860
1610639400000|2021-01-14 15:50:00|17661.7|17660.2|17663.7|17662.2|17667.1|17665.6|17661.7|17660.2|3362
1610639700000|2021-01-14 15:55:00|17664.1|17662.6|17660.7|17659.2|17665.7|17664.2|17660.7|17659.2|3537
1610640000000|2021-01-14 16:00:00|17659.7|17658.2|17657.7|17656.2|17660.7|17659.2|17656.9|17655.4|3673
1610640300000|2021-01-14 16:05:00|17658.7|17657.2|17660.7|17659.2|17661.7|17660.2|17658.7|17657.2|3184
1610640600000|2021-01-14 16:10:00|17659.7|17658.2|17662.6|17661.1|17664.6|17663.1|17657.7|17656.2|5039
1610640900000|2021-01-14 16:15:00|17663.6|17662.1|17662.6|17661.1|17665.6|17664.1|17661.6|17660.1|3463
1610641200000|2021-01-14 16:20:00|17663|17661.5|17662.6|17661.1|17663.6|17662.1|17661.6|17660.1|1619
1610641500000|2021-01-14 16:25:00|17663.6|17662.1|17661.6|17660.1|17664.6|17663.1|17661.6|17660.1|2225
1610641800000|2021-01-14 16:30:00|17660.6|17659.1|17659.6|17658.1|17661.6|17660.1|17658.6|17657.1|3193
1610642100000|2021-01-14 16:35:00|17660.6|17659.1|17659.6|17658.1|17661.6|17660.1|17659.6|17658.1|1684
1610642400000|2021-01-14 16:40:00|17660.6|17659.1|17661.6|17660.1|17661.6|17660.1|17659.6|17658.1|1516
1610642700000|2021-01-14 16:45:00|17660.6|17659.1|17658.6|17657.1|17661.6|17660.1|17658.6|17657.1|1240
1610643000000|2021-01-14 16:50:00|17659.6|17658.1|17656.6|17655.1|17659.8|17658.1|17655.6|17654.1|1673
1610643300000|2021-01-14 16:55:00|17656|17654.5|17655.5|17654|17656.6|17655.1|17654.5|17653|1969
1610643600000|2021-01-14 17:00:00|17655|17653.5|17653.5|17652|17655|17653.5|17652.5|17651|1465
1610643900000|2021-01-14 17:05:00|17654.5|17653|17654.5|17653|17655.5|17654|17653.5|17651|1209
1610644200000|2021-01-14 17:10:00|17655.5|17654|17656.5|17655|17657.3|17655.8|17655.5|17654|638
1610644500000|2021-01-14 17:15:00|17657.1|17655.6|17657.3|17655.8|17657.5|17655.8|17655.5|17654|401
1610644800000|2021-01-14 17:20:00|17656.5|17655|17657.3|17655.8|17657.3|17655.8|17655.5|17654|350
1610645100000|2021-01-14 17:25:00|17657.5|17656|17655.5|17654|17657.5|17656|17655.5|17654|612
1610645400000|2021-01-14 17:30:00|17655.9|17654.4|17657.5|17656|17658.7|17657|17655.5|17654|1427
1610645700000|2021-01-14 17:35:00|17658.5|17657|17656.5|17655|17658.5|17657|17655.5|17653.7|766
1610646000000|2021-01-14 17:40:00|17656.4|17654.9|17654.4|17652.9|17657.4|17655.9|17654.4|17652.9|548
1610646300000|2021-01-14 17:45:00|17655.4|17653.9|17661.4|17659.9|17661.4|17659.9|17655.2|17652.7|1040
1610646600000|2021-01-14 17:50:00|17660.4|17658.9|17665.4|17663.9|17665.4|17663.9|17660.4|17658.7|651
1610646900000|2021-01-14 17:55:00|17664.4|17662.9|17659.4|17657.9|17666.7|17664.9|17659.4|17657.9|1515
1610647200000|2021-01-14 18:00:00|17660.4|17658.9|17656.4|17654.9|17660.6|17658.9|17656.4|17654.9|435
1610647500000|2021-01-14 18:05:00|17656.2|17654.7|17655.4|17653.9|17656.6|17654.9|17655.4|17653.7|262
1610647800000|2021-01-14 18:10:00|17654.4|17652.9|17651.4|17649.9|17655.4|17653.9|17651|17649.5|702
1610648100000|2021-01-14 18:15:00|17650.4|17648.9|17647.4|17645.9|17650.6|17648.9|17647.4|17645.9|1089
1610648400000|2021-01-14 18:20:00|17647.9|17646.4|17650.4|17648.9|17654.4|17652.9|17647.4|17645.9|1967
1610648700000|2021-01-14 18:25:00|17650.3|17648.8|17650.3|17647.8|17657.3|17655.8|17647.3|17645.6|2164
1610649000000|2021-01-14 18:30:00|17649.5|17648|17646.3|17644.8|17649.5|17648|17646.3|17644.6|816
1610649300000|2021-01-14 18:35:00|17647.3|17645.8|17647.3|17645.8|17648.3|17646.8|17647.3|17645.8|964
1610649600000|2021-01-14 18:40:00|17648.3|17646.4|17644.3|17642.8|17648.3|17646.8|17644.3|17642.8|485
1610649900000|2021-01-14 18:45:00|17645.3|17643.8|17645.3|17643.8|17647.3|17645.8|17644.3|17642.8|597
1610650200000|2021-01-14 18:50:00|17644.3|17642.8|17644.3|17641.8|17646.3|17644.8|17643.3|17641.8|249
1610650500000|2021-01-14 18:55:00|17644.1|17642.6|17642.3|17640.8|17645.5|17643.8|17641.3|17639.8|567
1610650800000|2021-01-14 19:00:00|17641.3|17639.8|17641.3|17639.8|17642.3|17640.8|17640.3|17638.6|739
1610651100000|2021-01-14 19:05:00|17640.3|17638.8|17639.2|17637.7|17640.5|17638.8|17638.8|17637.3|734
1610651400000|2021-01-14 19:10:00|17638.2|17636.7|17639.2|17637.7|17639.5|17637.7|17636.2|17634.7|826
1610651700000|2021-01-14 19:15:00|17640.2|17637.5|17640.2|17638.7|17640.2|17638.7|17638.2|17636.7|524
1610652000000|2021-01-14 19:20:00|17639.2|17637.7|17638.2|17636.7|17640.4|17638.7|17638.2|17636.7|312
1610652300000|2021-01-14 19:25:00|17638.6|17637.1|17639.2|17637.7|17639.2|17637.7|17637.2|17635.7|309
1610652600000|2021-01-14 19:30:00|17638.2|17636.7|17637.2|17635.7|17639.2|17636.9|17637.2|17635.7|128
1610652900000|2021-01-14 19:35:00|17636.8|17635.3|17637.2|17635.7|17637.2|17635.7|17636.2|17634.7|348
1610653200000|2021-01-14 19:40:00|17636.2|17634.7|17636.2|17634.7|17637.2|17635.7|17636.2|17634.5|234
1610653500000|2021-01-14 19:45:00|17637.2|17635.7|17637.2|17635.7|17637.4|17635.7|17636.2|17634.5|402
1610653800000|2021-01-14 19:50:00|17638.2|17636.7|17638.1|17636.6|17639.4|17637.7|17637.2|17635.7|414
1610654100000|2021-01-14 19:55:00|17639.1|17637.6|17635.1|17633.6|17640.1|17638.6|17634.1|17632.6|715
1610654400000|2021-01-14 20:00:00|17634.1|17632.6|17634.1|17632.6|17636.1|17634.6|17633.1|17631.6|277
1610654700000|2021-01-14 20:05:00|17635.1|17633.6|17635.1|17633.6|17635.3|17633.6|17634.1|17632.4|123
1610655000000|2021-01-14 20:10:00|17636.1|17634.6|17636.1|17634.6|17637.1|17635.6|17636.1|17634.6|89
1610655300000|2021-01-14 20:15:00|17635.9|17634.4|17637.1|17635.6|17638.1|17636.6|17635.9|17634.4|261
1610655600000|2021-01-14 20:20:00|17637.7|17636.2|17636.1|17634.6|17638.1|17636.6|17635.1|17633.6|365
1610655900000|2021-01-14 20:25:00|17635.1|17633.6|17633.1|17631.6|17635.1|17633.6|17633.1|17631.6|128
1610656200000|2021-01-14 20:30:00|17632.5|17631|17635.1|17633.6|17636.1|17634.6|17632.1|17630.4|448
1610656500000|2021-01-14 20:35:00|17634.1|17632.6|17635|17633.5|17636.1|17634.6|17634.1|17632.3|57
1610656800000|2021-01-14 20:40:00|17635.3|17632.8|17635|17633.5|17635.5|17634|17635|17632.8|47
1610657100000|2021-01-14 20:45:00|17634|17632.5|17635|17633.5|17635|17633.5|17634|17632.3|92
1610657400000|2021-01-14 20:50:00|17635.4|17633.9|17639|17637.5|17639|17637.5|17635|17633.5|597
1610657700000|2021-01-14 20:55:00|17639.2|17636.7|17642|17639.5|17642.3|17640.5|17638|17636.5|746
1610694300000|2021-01-15 07:05:00|17663.6|17662.1|17666.6|17665.1|17667.6|17666.1|17662.6|17661.1|1251
1610694600000|2021-01-15 07:10:00|17667.6|17666.1|17667.6|17666.1|17670.6|17669.1|17666.8|17665.3|1670
1610694900000|2021-01-15 07:15:00|17667.4|17665.9|17666.6|17665.1|17668.6|17667.1|17664.6|17663.1|1382
1610695200000|2021-01-15 07:20:00|17667.6|17666.1|17663.6|17662.1|17668.4|17666.9|17663.6|17662.1|1399
1610695500000|2021-01-15 07:25:00|17664.6|17663.1|17659.6|17658.1|17665.6|17663.1|17659.6|17658.1|1642
1610695800000|2021-01-15 07:30:00|17659.8|17658.3|17661.6|17660.1|17665.6|17664.1|17658.6|17657.1|2293
1610696100000|2021-01-15 07:35:00|17661|17659.5|17662.6|17661.1|17664.6|17663.1|17660.6|17659.1|920
1610696400000|2021-01-15 07:40:00|17661.6|17660.1|17657.6|17656.1|17662.6|17661.1|17656.6|17655.1|2611
1610696700000|2021-01-15 07:45:00|17658.6|17657.1|17658.5|17657|17659.5|17658|17655.8|17654.1|1559
1610697000000|2021-01-15 07:50:00|17659.5|17658|17658.5|17657|17663.5|17662|17658.5|17657|1064
1610697300000|2021-01-15 07:55:00|17659.5|17658|17657.5|17656|17661|17659.5|17657|17655.5|1190
1610697600000|2021-01-15 08:00:00|17658.5|17657|17655.5|17654|17659.5|17658|17649.5|17648|3748
1610697900000|2021-01-15 08:05:00|17654.5|17653|17653.5|17652|17654.7|17653|17651.5|17650|1616
1610698200000|2021-01-15 08:10:00|17654.5|17653|17651.5|17650|17655.9|17654.4|17650.5|17649|3286
1610698500000|2021-01-15 08:15:00|17650.5|17649|17644.5|17643|17651.5|17650|17644.5|17643|2791
1610698800000|2021-01-15 08:20:00|17645.5|17644|17649.5|17648|17651.5|17650|17645.5|17644|2471
1610699100000|2021-01-15 08:25:00|17648.5|17647|17650.5|17649|17650.5|17649|17647.5|17646|1360
1610699400000|2021-01-15 08:30:00|17651.5|17650|17647.4|17645.9|17652.5|17651|17645.4|17643.9|1702
1610699700000|2021-01-15 08:35:00|17646.4|17644.9|17638.4|17636.9|17647.4|17645.9|17636.4|17634.9|3652
1610700000000|2021-01-15 08:40:00|17638|17636.5|17642.4|17640.9|17643.4|17641.9|17637.4|17635.9|3743
1610700300000|2021-01-15 08:45:00|17642|17640.5|17640.4|17638.9|17645.4|17643.9|17639.4|17637.9|2017
1610700600000|2021-01-15 08:50:00|17640.8|17639.3|17639.4|17637.9|17643.4|17641.9|17638.4|17636.9|3324
1610700900000|2021-01-15 08:55:00|17637.8|17636.3|17632.4|17630.9|17638.4|17636.9|17632.4|17630.9|4616
1610701200000|2021-01-15 09:00:00|17631.4|17629.9|17635.4|17633.9|17638.4|17636.9|17631.4|17629.9|2900
1610701500000|2021-01-15 09:05:00|17636.4|17634.9|17638.4|17636.9|17639.4|17637.9|17636.4|17634.9|1924
1610701800000|2021-01-15 09:10:00|17637.8|17636.3|17638.4|17636.9|17638.4|17636.9|17636.4|17634.9|1844
1610702100000|2021-01-15 09:15:00|17637.4|17635.9|17638.3|17636.8|17639.3|17637.8|17636.4|17634.9|1462
1610702400000|2021-01-15 09:20:00|17637.3|17635.8|17638.3|17636.8|17638.3|17636.8|17636.3|17634.8|1818
1610702700000|2021-01-15 09:25:00|17637.3|17635.8|17643.3|17641.8|17643.3|17641.8|17637.3|17635.8|2639
1610703000000|2021-01-15 09:30:00|17643.5|17641|17644.3|17642.8|17645.3|17643.8|17642.3|17640.8|1765
1610703300000|2021-01-15 09:35:00|17643.3|17641.8|17644.3|17642.8|17645.3|17643.8|17643.3|17641.8|2726
1610703600000|2021-01-15 09:40:00|17645.3|17643.8|17640.3|17638.8|17645.3|17643.8|17640.3|17638.8|1878
1610703900000|2021-01-15 09:45:00|17640.5|17639|17641.3|17639.8|17641.3|17639.8|17640.3|17638.8|1111
1610704200000|2021-01-15 09:50:00|17640.3|17638.8|17638.3|17636.8|17640.3|17638.8|17637.3|17635.8|1693
1610704500000|2021-01-15 09:55:00|17638.5|17636|17637.3|17635.8|17638.5|17636.8|17635.3|17633.8|2041
1610704800000|2021-01-15 10:00:00|17636.3|17634.8|17635.2|17633.7|17636.3|17634.8|17633.2|17631.7|1864
1610705100000|2021-01-15 10:05:00|17634.2|17632.7|17630.2|17628.7|17634.2|17632.7|17628.2|17626.7|5000
1610705400000|2021-01-15 10:10:00|17629.2|17627.7|17635.2|17633.7|17636.2|17634.7|17629.2|17627.7|3954
1610705700000|2021-01-15 10:15:00|17636.2|17634.7|17634.2|17632.7|17637.2|17635.7|17632.2|17630.7|2590
1610706000000|2021-01-15 10:20:00|17635.2|17633.7|17636.2|17634.7|17637.2|17635.7|17634.2|17632.7|3983
1610706300000|2021-01-15 10:25:00|17637.2|17635.7|17633.2|17631.7|17637.2|17635.7|17633.2|17631.7|2325
1610706600000|2021-01-15 10:30:00|17633.8|17632.3|17632.2|17630.7|17634.2|17632.7|17631.2|17629.5|2139
1610706900000|2021-01-15 10:35:00|17631.2|17629.7|17634.2|17632.7|17634.2|17632.7|17631.2|17629.7|1692
1610707200000|2021-01-15 10:40:00|17634.4|17631.9|17634.2|17632.7|17634.4|17632.7|17632.2|17630.7|1700
1610707500000|2021-01-15 10:45:00|17633.2|17631.7|17636.1|17634.6|17636.2|17634.7|17633.2|17631.7|1451
1610707800000|2021-01-15 10:50:00|17635.1|17633.6|17633.1|17631.6|17636.1|17634.6|17632.1|17630.6|2265
1610708100000|2021-01-15 10:55:00|17634.1|17632.6|17635.1|17633.6|17636.1|17634.6|17633.1|17631.6|1562
1610708400000|2021-01-15 11:00:00|17634.1|17632.6|17635.1|17633.6|17636.1|17634.6|17634.1|17632.6|909
1610708700000|2021-01-15 11:05:00|17636.1|17634.6|17639.1|17637.6|17639.1|17637.6|17635.1|17633.6|1076
1610709000000|2021-01-15 11:10:00|17638.1|17636.6|17638.1|17636.6|17639.1|17637.6|17637.1|17635.6|2364
1610709300000|2021-01-15 11:15:00|17639.1|17637.6|17638.1|17636.6|17639.1|17637.6|17638.1|17636.6|2070
1610709600000|2021-01-15 11:20:00|17639.1|17637.6|17637.1|17635.6|17639.3|17637.6|17635.1|17633.6|1904
1610709900000|2021-01-15 11:25:00|17638.1|17636.6|17634.1|17632.6|17638.1|17636.6|17634.1|17632.6|2457
1610710200000|2021-01-15 11:30:00|17635.1|17633.6|17634|17632.5|17635.1|17633.6|17633|17631.3|1270
1610710500000|2021-01-15 11:35:00|17635|17633.5|17637|17635.5|17638|17636.5|17635|17633.5|1346
1610710800000|2021-01-15 11:40:00|17636.8|17635.3|17641|17639.5|17641|17639.5|17636|17634.5|1082
1610711100000|2021-01-15 11:45:00|17640|17638.5|17643|17641.5|17643|17641.5|17639|17637.5|1722
1610711400000|2021-01-15 11:50:00|17642|17640.5|17641|17639.5|17643|17641.5|17640|17638.5|1391
1610711700000|2021-01-15 11:55:00|17640|17638.5|17643|17641.5|17645|17643.5|17640|17638.5|2056
1610712000000|2021-01-15 12:00:00|17644|17642.5|17642|17640.5|17644|17642.5|17640|17638.5|1928
1610712300000|2021-01-15 12:05:00|17643|17641.5|17645|17643.5|17647|17645.5|17641|17639.5|1362
1610712600000|2021-01-15 12:10:00|17646|17644.5|17645|17643.5|17646|17644.5|17644|17642.5|1671
1610712900000|2021-01-15 12:15:00|17644|17642.5|17645.9|17644.4|17645.9|17644.4|17641.9|17640.4|2202
1610713200000|2021-01-15 12:20:00|17644.9|17643.4|17643.9|17642.4|17651.9|17650.4|17643.9|17642.4|5900
1610713500000|2021-01-15 12:25:00|17644.9|17643.4|17641.9|17640.4|17644.9|17643.4|17640.9|17639.4|1747
1610713800000|2021-01-15 12:30:00|17642.9|17641.4|17641.9|17640.4|17642.9|17641.4|17641.9|17640.4|1062
1610714100000|2021-01-15 12:35:00|17642.9|17641.4|17640.9|17639.4|17643.1|17641.4|17639.9|17638.4|1877
1610714400000|2021-01-15 12:40:00|17640.3|17638.8|17645.9|17644.4|17646.9|17645.4|17639.9|17638.4|2893
1610714700000|2021-01-15 12:45:00|17644.9|17643.4|17645.9|17644.4|17646.1|17644.4|17642.9|17641.4|2589
1610715000000|2021-01-15 12:50:00|17644.9|17643.4|17646.9|17645.4|17647.9|17646.4|17644.9|17643.4|2035
1610715300000|2021-01-15 12:55:00|17647.9|17646.4|17646.9|17645.4|17650.1|17648.4|17646.9|17645.4|2109
1610715600000|2021-01-15 13:00:00|17646.4|17644.9|17646.8|17645.3|17648.8|17647.3|17645.8|17644.3|2592
1610715900000|2021-01-15 13:05:00|17647.8|17646.3|17644.8|17643.3|17647.8|17646.3|17642.8|17641.3|2468
1610716200000|2021-01-15 13:10:00|17643.8|17642.3|17642.8|17641.3|17644.8|17643.3|17641.8|17640.3|1674
1610716500000|2021-01-15 13:15:00|17641.8|17640.3|17638.8|17637.3|17642.8|17641.3|17638.8|17637.3|2689
1610716800000|2021-01-15 13:20:00|17639.2|17637.7|17640.8|17639.3|17641.8|17640.3|17638.8|17637.3|1703
1610717100000|2021-01-15 13:25:00|17641.8|17640.3|17641.8|17640.3|17644.8|17643.3|17641.8|17640.3|1588
1610717400000|2021-01-15 13:30:00|17642.4|17640.9|17644.8|17643.3|17646.8|17645.3|17641.8|17640.3|2647
1610717700000|2021-01-15 13:35:00|17645|17643.5|17634.8|17633.3|17645.8|17644.3|17634.8|17633.3|3809
1610718000000|2021-01-15 13:40:00|17635.8|17634.3|17635.8|17634.3|17636.8|17635.3|17631.8|17630.3|3224
1610718300000|2021-01-15 13:45:00|17634.8|17633.3|17633.7|17632.2|17635.7|17634.2|17632.7|17631.2|2438
1610718600000|2021-01-15 13:50:00|17632.7|17631.2|17633.7|17632.2|17634.7|17633.2|17631.7|17630.2|4005
1610718900000|2021-01-15 13:55:00|17634.7|17633.2|17634.7|17633.2|17637.7|17636.2|17632.7|17631.2|1903
1610719200000|2021-01-15 14:00:00|17635.7|17634.2|17636.7|17635.2|17639.7|17638.2|17634.7|17633.2|2912
1610719500000|2021-01-15 14:05:00|17637.7|17636.2|17637.7|17636.2|17639.7|17638.2|17634.7|17633|2419
1610719800000|2021-01-15 14:10:00|17636.7|17635.2|17640.7|17639.2|17642.7|17641.2|17636.7|17635.2|2317
1610720100000|2021-01-15 14:15:00|17640.3|17638.2|17634.7|17633.2|17640.7|17639.2|17634.7|17633.2|2039
1610720400000|2021-01-15 14:20:00|17635.7|17634.2|17634.7|17633.2|17639.7|17638.2|17633.7|17632.2|3689
1610720700000|2021-01-15 14:25:00|17634.2|17632.2|17639.6|17638.1|17639.7|17638.2|17632.7|17631.2|4296
1610721000000|2021-01-15 14:30:00|17640.6|17639.1|17640.6|17639.1|17641.9|17640.1|17637.6|17636.1|2864
1610721300000|2021-01-15 14:35:00|17639.6|17638.1|17636.6|17635.1|17641.6|17640.1|17636.6|17635.1|3376
1610721600000|2021-01-15 14:40:00|17637.6|17636.1|17632.6|17631.1|17638.6|17637.1|17631.6|17629.9|3699
1610721900000|2021-01-15 14:45:00|17631.6|17630.1|17630.6|17629.1|17632.8|17631.1|17627.6|17626.1|5452
1610722200000|2021-01-15 14:50:00|17629.6|17628.1|17626.6|17625.1|17630.6|17629.1|17625.6|17624.1|3267
1610722500000|2021-01-15 14:55:00|17627.6|17626.1|17633.6|17632.1|17634.6|17633.1|17627.6|17626.1|3757
1610722800000|2021-01-15 15:00:00|17632.6|17631.1|17632.6|17631.1|17634.6|17633.1|17631|17629.5|4213
1610723100000|2021-01-15 15:05:00|17633.6|17632.1|17639.6|17638.1|17640.6|17639.1|17632.6|17631.1|4825
1610723400000|2021-01-15 15:10:00|17638.6|17637.1|17640.5|17639|17643.6|17641.1|17637.6|17636.1|3260
1610723700000|2021-01-15 15:15:00|17641.1|17639.6|17645.5|17644|17645.5|17644|17641.1|17639.6|4762
1610724000000|2021-01-15 15:20:00|17646.5|17645|17652.5|17651|17654.5|17653|17646.5|17645|4349
1610724300000|2021-01-15 15:25:00|17653.5|17652|17647.5|17646|17654.5|17653|17647.5|17646|4932
1610724600000|2021-01-15 15:30:00|17647.7|17646.2|17644.5|17643|17648.5|17647|17643.5|17642|2243
1610724900000|2021-01-15 15:35:00|17645.5|17644|17643.5|17642|17645.5|17644|17641.5|17640|3323
1610725200000|2021-01-15 15:40:00|17644.5|17643|17644.5|17643|17646.5|17645|17643.5|17642|2114
1610725500000|2021-01-15 15:45:00|17644.1|17642.6|17647.5|17646|17648.5|17647|17641.9|17640|3403
1610725800000|2021-01-15 15:50:00|17646.5|17645|17645.5|17644|17646.5|17645|17643.5|17642|2041
1610726100000|2021-01-15 15:55:00|17646.5|17645|17649.4|17647.9|17649.5|17648|17645.5|17644|2466
1610726400000|2021-01-15 16:00:00|17648.9|17646.9|17647.4|17645.9|17650.4|17648.9|17645.4|17643.9|3549
1610726700000|2021-01-15 16:05:00|17646.4|17644.9|17643.4|17641.9|17647.6|17645.9|17642.4|17640.9|3206
1610727000000|2021-01-15 16:10:00|17642.4|17640.9|17640.4|17638.9|17644.4|17642.9|17640.4|17638.9|3042
1610727300000|2021-01-15 16:15:00|17639.4|17637.9|17640.4|17638.9|17641.4|17639.9|17638.4|17636.9|3584
1610727600000|2021-01-15 16:20:00|17639.4|17637.9|17640.4|17638.9|17640.6|17638.9|17637.4|17635.9|2026
1610727900000|2021-01-15 16:25:00|17641.4|17639.9|17640.4|17638.9|17641.4|17639.9|17639.4|17637.9|1427
1610728200000|2021-01-15 16:30:00|17639.4|17637.9|17637.4|17635.9|17640.4|17638.9|17636.8|17635.3|1879
1610728500000|2021-01-15 16:35:00|17636.8|17635.3|17637.4|17635.9|17638.4|17636.9|17636.4|17634.9|1820
1610728800000|2021-01-15 16:40:00|17636.4|17634.9|17638.3|17636.8|17639.3|17637.8|17635.4|17633.9|1759
1610729100000|2021-01-15 16:45:00|17639.3|17637.8|17639.3|17637.8|17640.3|17638.8|17638.3|17636.8|1028
1610729400000|2021-01-15 16:50:00|17640.3|17638.8|17640.3|17638.8|17641.3|17639.8|17640.3|17638.8|826
1610729700000|2021-01-15 16:55:00|17641.3|17639.8|17641.3|17639.8|17642.3|17640.8|17641.3|17639.8|862
1610730000000|2021-01-15 17:00:00|17642.3|17640.8|17642.3|17640.8|17642.3|17640.8|17641.3|17639.6|1196
1610730300000|2021-01-15 17:05:00|17641.7|17640.2|17643.3|17641.8|17643.3|17641.8|17641.3|17639.8|721
1610730600000|2021-01-15 17:10:00|17642.7|17641.2|17641.3|17639.8|17642.7|17641.2|17641.3|17639.8|631
1610730900000|2021-01-15 17:15:00|17642.3|17640.8|17641.3|17639.8|17642.3|17640.8|17640.3|17638.8|316
1610731200000|2021-01-15 17:20:00|17642.3|17640.8|17643.3|17641.8|17644.3|17641.8|17642.3|17640.3|722
1610731500000|2021-01-15 17:25:00|17642.3|17640.8|17643.2|17641.7|17643.3|17641.8|17642.3|17640.8|264
1610731800000|2021-01-15 17:30:00|17644.2|17642.7|17643.2|17641.7|17644.2|17642.7|17642.2|17640.5|730
1610732100000|2021-01-15 17:35:00|17642.8|17641.3|17641.2|17639.7|17643.2|17641.3|17640.2|17638.7|354
1610732400000|2021-01-15 17:40:00|17640.2|17638.7|17641.2|17639.7|17641.2|17639.7|17640.2|17638.7|408
1610732700000|2021-01-15 17:45:00|17642.2|17640.7|17642.2|17640.7|17642.2|17640.7|17641.2|17639.7|355
1610733000000|2021-01-15 17:50:00|17642.8|17641.3|17642.2|17640.7|17643.2|17641.7|17642.2|17640.7|367
1610733300000|2021-01-15 17:55:00|17644.2|17641.7|17643.2|17641.7|17644.2|17642.7|17643.2|17641.7|519
1610733600000|2021-01-15 18:00:00|17642.2|17640.7|17644.2|17642.7|17645.2|17643.7|17642.2|17640.7|441
1610733900000|2021-01-15 18:05:00|17643.2|17641.7|17644.2|17642.7|17644.2|17642.7|17643.2|17641.4|128
1610734200000|2021-01-15 18:10:00|17643.7|17642.2|17644.1|17642.6|17645.2|17643.7|17643.1|17641.6|477
1610734500000|2021-01-15 18:15:00|17643.6|17642.1|17643.1|17641.6|17644.4|17642.6|17642.1|17640.6|329
1610734800000|2021-01-15 18:20:00|17642.1|17640.6|17643.1|17641.6|17644.3|17642.6|17642.1|17640.4|196
1610735100000|2021-01-15 18:25:00|17642.1|17640.6|17641.1|17639.6|17642.1|17640.6|17640.1|17638.6|316
1610735400000|2021-01-15 18:30:00|17642.1|17638.6|17642.1|17640.6|17642.3|17640.6|17641.1|17638.6|89
1610735700000|2021-01-15 18:35:00|17641.1|17639.6|17642.1|17640.6|17643.1|17641.6|17641.1|17639.6|302
1610736000000|2021-01-15 18:40:00|17642.9|17640.4|17642.1|17640.6|17643.1|17641.6|17639.1|17637.6|787
1610736300000|2021-01-15 18:45:00|17641.6|17640.1|17643.1|17641.6|17643.1|17641.6|17641.1|17639.6|58
1610736600000|2021-01-15 18:50:00|17642.1|17640.6|17642.1|17640.6|17642.1|17640.6|17641.1|17639.6|130
1610736900000|2021-01-15 18:55:00|17642.8|17640.3|17642|17640.5|17643.1|17641.6|17641.3|17639.5|271
1610737200000|2021-01-15 19:00:00|17641|17639.5|17641|17639.5|17643|17641.5|17641|17639.5|157
1610737500000|2021-01-15 19:05:00|17640|17638.5|17641|17639.5|17641|17639.5|17640|17638.5|80
1610737800000|2021-01-15 19:10:00|17642|17640.5|17641|17639.5|17642|17640.5|17641|17639.3|122
1610738100000|2021-01-15 19:15:00|17640|17638.5|17641|17639.5|17641|17639.5|17640|17638.5|32
1610738400000|2021-01-15 19:20:00|17640|17638.5|17642|17640.5|17642|17640.5|17640|17638.5|88
1610738700000|2021-01-15 19:25:00|17641.8|17640.3|17640|17638.5|17642|17640.5|17640|17638.5|82
1610739000000|2021-01-15 19:30:00|17640.2|17638.7|17641|17639.5|17642|17640.5|17640|17638.5|164
1610739300000|2021-01-15 19:35:00|17642|17640.5|17642|17640.5|17642|17640.5|17641|17639.5|87
1610739600000|2021-01-15 19:40:00|17641.9|17640.4|17640.9|17639.4|17641.9|17640.4|17640.9|17639.4|133
1610739900000|2021-01-15 19:45:00|17640.7|17639.2|17639.9|17638.4|17640.9|17639.4|17638.9|17637.4|157
1610740200000|2021-01-15 19:50:00|17640.9|17639.4|17640.9|17639.4|17641.1|17639.4|17639.9|17638.4|205
1610740500000|2021-01-15 19:55:00|17640.7|17638.4|17638.9|17637.4|17640.9|17638.6|17638.9|17637.4|166
1610740800000|2021-01-15 20:00:00|17639.9|17638.4|17639.9|17638.4|17639.9|17638.4|17638.9|17637.4|134
1610741100000|2021-01-15 20:05:00|17638.9|17637.4|17641.9|17640.4|17642.1|17640.4|17638.9|17637.4|196
1610741400000|2021-01-15 20:10:00|17640.9|17639.4|17640.9|17639.4|17641.9|17640.4|17640.9|17639.4|44
1610741700000|2021-01-15 20:15:00|17641.9|17640.4|17640.9|17639.4|17641.9|17640.4|17640.9|17639.4|28
1610742000000|2021-01-15 20:20:00|17641.1|17638.6|17641.9|17640.4|17641.9|17640.4|17640.9|17638.6|140
1610742300000|2021-01-15 20:25:00|17642.9|17641.4|17641.8|17640.3|17643.1|17641.4|17640.8|17639.1|119
1610742600000|2021-01-15 20:30:00|17640.8|17639.3|17642.8|17641.3|17643.8|17641.6|17640.8|17639.3|162
1610742900000|2021-01-15 20:35:00|17643.8|17642.3|17643.8|17642.3|17643.8|17642.3|17642.8|17642.3|38
1610743200000|2021-01-15 20:40:00|17642.8|17641.3|17644.8|17643.3|17645.8|17643.5|17642.8|17641.3|244
1610743500000|2021-01-15 20:45:00|17645.8|17643.5|17643.8|17641.3|17645.8|17643.5|17642.8|17641.1|124
1610743800000|2021-01-15 20:50:00|17643|17641.5|17642.8|17641.3|17644|17642.3|17642.8|17641.3|121
1610744100000|2021-01-15 20:55:00|17643.8|17641.5|17639.8|17638.3|17643.8|17641.5|17638.8|17637.3|582
1610953500000|2021-01-18 07:05:00|17639|17637.5|17642|17640.5|17643|17641.5|17639|17637.5|1145
1610953800000|2021-01-18 07:10:00|17641|17639.5|17639.9|17638.4|17641.9|17640.4|17638.9|17637.4|693
1610954100000|2021-01-18 07:15:00|17640.4|17638.9|17640.9|17639.4|17641.9|17639.7|17638.9|17637.4|783
1610954400000|2021-01-18 07:20:00|17641.9|17639.7|17640.9|17639.4|17641.9|17639.7|17639.9|17638.4|510
1610954700000|2021-01-18 07:25:00|17640.5|17639|17641.9|17640.4|17641.9|17640.4|17639.7|17637.4|531
1610955000000|2021-01-18 07:30:00|17642.9|17641.4|17640.9|17639.4|17643.9|17642.4|17640.9|17639.4|853
1610955300000|2021-01-18 07:35:00|17640.4|17638.9|17640.9|17639.4|17640.9|17639.4|17639.9|17638.4|369
1610955600000|2021-01-18 07:40:00|17641.9|17640.4|17641.9|17640.4|17643.9|17642.4|17640.9|17640.2|641
1610955900000|2021-01-18 07:45:00|17642.9|17641.4|17639.9|17638.4|17644.1|17642.4|17639.9|17638.4|532
1610956200000|2021-01-18 07:50:00|17640.9|17639.4|17640.9|17639.4|17641.9|17640.4|17639.9|17638.1|544
1610956500000|2021-01-18 07:55:00|17641.9|17640.4|17640.8|17639.3|17641.9|17640.4|17640.4|17638.9|662
1610956800000|2021-01-18 08:00:00|17641.8|17640.3|17639.8|17638.3|17644.8|17643.3|17636.8|17635.3|2435
1610957100000|2021-01-18 08:05:00|17640.8|17639.3|17639.8|17638.3|17643.1|17641.3|17638.8|17637.3|1081
1610957400000|2021-01-18 08:10:00|17640.4|17638.9|17639.8|17638.3|17640.8|17639.3|17638.8|17637.3|1589
1610957700000|2021-01-18 08:15:00|17638.8|17637.3|17640.8|17639.3|17642.8|17641.3|17638.8|17637.3|1088
1610958000000|2021-01-18 08:20:00|17641.8|17640.3|17644.8|17643.3|17645.8|17644.3|17639.8|17638.3|1739
1610958300000|2021-01-18 08:25:00|17645.8|17644.3|17645.8|17644.3|17645.8|17644.3|17644.8|17643|1053
1610958600000|2021-01-18 08:30:00|17646.8|17645.3|17644.8|17643.3|17647.8|17646.3|17644.8|17643.3|2241
1610958900000|2021-01-18 08:35:00|17643.8|17642.3|17643.8|17642.3|17644.8|17643.3|17641.8|17640.3|1688
1610959200000|2021-01-18 08:40:00|17644.8|17643.3|17640.7|17639.2|17645.7|17644.2|17640.7|17639.2|982
1610959500000|2021-01-18 08:45:00|17641.7|17640.2|17639.7|17638.2|17641.7|17640.2|17635.7|17634.2|2211
1610959800000|2021-01-18 08:50:00|17638.7|17637.2|17637.7|17636.2|17639.7|17638.2|17636.7|17635.2|1055
1610960100000|2021-01-18 08:55:00|17638.7|17637.2|17641.7|17640.2|17642.7|17641.2|17637.7|17636.2|1727
1610960400000|2021-01-18 09:00:00|17643.7|17642.2|17639.7|17638.2|17643.7|17642.2|17638.7|17637.2|1205
1610960700000|2021-01-18 09:05:00|17638.7|17637.2|17632.7|17631.2|17639.7|17638.2|17631.7|17630.2|2495
1610961000000|2021-01-18 09:10:00|17632.2|17630.7|17632.7|17631.2|17633.7|17632.2|17631.7|17630.2|1210
1610961300000|2021-01-18 09:15:00|17632.2|17630.7|17628.7|17627.2|17632.7|17631.2|17628.7|17627.2|1333
1610961600000|2021-01-18 09:20:00|17628.2|17626.7|17629.6|17628.1|17630.9|17629.2|17627.7|17626.2|1319
1610961900000|2021-01-18 09:25:00|17630.1|17628.6|17633.6|17632.1|17633.6|17632.1|17629.6|17628.1|2182
1610962200000|2021-01-18 09:30:00|17632.6|17631.1|17636.6|17635.1|17638.1|17636.6|17632.6|17631.1|2334
1610962500000|2021-01-18 09:35:00|17635.9|17634.1|17636.6|17635.1|17636.6|17635.1|17635.6|17634.1|707
1610962800000|2021-01-18 09:40:00|17637.6|17636.1|17636.6|17635.1|17638.6|17637.1|17636.1|17634.6|2778
1610963100000|2021-01-18 09:45:00|17637.8|17635.3|17636.6|17635.1|17637.8|17636.1|17634.6|17633.1|1244
1610963400000|2021-01-18 09:50:00|17635.6|17634.1|17631.6|17630.1|17635.6|17634.1|17631.6|17630.1|2084
1610963700000|2021-01-18 09:55:00|17632.6|17631.1|17630.6|17629.1|17632.6|17631.1|17627.6|17626.1|3003
1610964000000|2021-01-18 10:00:00|17631|17629.5|17623.6|17622.1|17631.6|17630.1|17623.6|17622.1|2771
1610964300000|2021-01-18 10:05:00|17624.6|17623.1|17626.5|17625|17626.6|17625.1|17622.6|17621.1|4272
1610964600000|2021-01-18 10:10:00|17625.5|17624|17627.5|17626|17627.5|17626|17624.5|17623|2346
1610964900000|2021-01-18 10:15:00|17628.5|17627|17627.5|17626|17630.5|17629|17627.5|17626|2620
1610965200000|2021-01-18 10:20:00|17626.5|17625|17624.5|17623|17630.5|17629|17624.5|17623|2815
1610965500000|2021-01-18 10:25:00|17625.5|17624|17626.5|17625|17626.5|17625|17621.3|17619.8|3810
1610965800000|2021-01-18 10:30:00|17627.5|17626|17627.5|17626|17628.5|17627|17627.5|17626|683
1610966100000|2021-01-18 10:35:00|17626.5|17625|17630.5|17629|17630.9|17629.4|17626.5|17625|3737
1610966400000|2021-01-18 10:40:00|17631.5|17630|17627.5|17626|17631.5|17630|17625.5|17624|4063
1610966700000|2021-01-18 10:45:00|17628.5|17627|17629.5|17628|17630.5|17629|17627.5|17626|1580
1610967000000|2021-01-18 10:50:00|17629.9|17628.4|17627.4|17625.9|17630.5|17629|17627.4|17625.9|1209
1610967300000|2021-01-18 10:55:00|17628.4|17626.9|17627.4|17625.9|17628.4|17626.9|17624.4|17622.9|1053
1610967600000|2021-01-18 11:00:00|17627.9|17626.4|17626.4|17624.9|17628.4|17626.9|17626.4|17624.9|1832
1610967900000|2021-01-18 11:05:00|17625.4|17623.9|17626.4|17624.9|17628.4|17626.9|17625.4|17623.9|1075
1610968200000|2021-01-18 11:10:00|17625.4|17623.9|17625.4|17623.9|17625.6|17623.9|17624.4|17622.9|1379
1610968500000|2021-01-18 11:15:00|17624.9|17623.4|17624.4|17622.9|17625.4|17623.9|17624.4|17622.7|1344
1610968800000|2021-01-18 11:20:00|17623.4|17621.9|17625.4|17623.9|17625.4|17623.9|17622.4|17620.9|700
1610969100000|2021-01-18 11:25:00|17626.4|17624.9|17627.4|17625.9|17627.4|17625.9|17626.4|17624.9|1749
1610969400000|2021-01-18 11:30:00|17626.9|17625.4|17612.4|17610.9|17627.4|17625.9|17610.4|17608.9|4109
1610969700000|2021-01-18 11:35:00|17611.4|17609.9|17619.3|17617.8|17621.4|17619.9|17611.4|17609.9|4029
1610970000000|2021-01-18 11:40:00|17618.8|17617.3|17620.3|17618.8|17620.3|17618.8|17614.3|17612.8|3404
1610970300000|2021-01-18 11:45:00|17619.3|17617.8|17619.3|17617.8|17620.3|17618.8|17618.3|17616.8|1148
1610970600000|2021-01-18 11:50:00|17619.9|17618.4|17622.3|17620.8|17622.3|17620.8|17619.3|17617.8|1803
1610970900000|2021-01-18 11:55:00|17621.3|17619.8|17619.3|17617.8|17622.3|17620.8|17619.3|17617.8|2327
1610971200000|2021-01-18 12:00:00|17618.3|17616.8|17615.3|17613.8|17619.3|17617.8|17612.3|17610.8|3573
1610971500000|2021-01-18 12:05:00|17616.3|17614.8|17613.3|17611.8|17617.5|17615.8|17612.3|17610.8|1321
1610971800000|2021-01-18 12:10:00|17614.3|17612.8|17609.3|17607.8|17615.3|17613.8|17608.3|17606.8|2568
1610972100000|2021-01-18 12:15:00|17608.3|17606.8|17611.3|17609.8|17613.3|17611.8|17608.3|17606.8|2519
1610972400000|2021-01-18 12:20:00|17612.3|17610.8|17611.2|17609.7|17612.3|17610.8|17609.3|17607.5|875
1610972700000|2021-01-18 12:25:00|17612.2|17610.7|17614.8|17613.3|17614.8|17613.3|17611.2|17609.7|1909
1610973000000|2021-01-18 12:30:00|17615.2|17613.7|17614.2|17612.7|17615.2|17613.7|17612.2|17610.7|1260
1610973300000|2021-01-18 12:35:00|17613.2|17611.7|17610.2|17608.7|17614.2|17612.7|17610.2|17608.7|1373
1610973600000|2021-01-18 12:40:00|17610.7|17609.2|17611.2|17609.7|17611.2|17609.7|17609.2|17607.5|1368
1610973900000|2021-01-18 12:45:00|17612.2|17610.7|17610.2|17608.7|17612.2|17610.7|17610.2|17608.5|1290
1610974200000|2021-01-18 12:50:00|17611.2|17609.7|17612.2|17610.7|17613.2|17611.7|17610.2|17608.7|1086
1610974500000|2021-01-18 12:55:00|17611.2|17609.7|17610.2|17608.7|17612.2|17610.7|17609.2|17607.7|1510
1610974800000|2021-01-18 13:00:00|17610.6|17609.1|17610.2|17608.7|17613.2|17611.7|17610.2|17608.7|2679
1610975100000|2021-01-18 13:05:00|17609.2|17607.7|17607.1|17605.6|17611.2|17609.7|17607.1|17605.6|2965
1610975400000|2021-01-18 13:10:00|17608.1|17606.6|17608.1|17606.6|17610.1|17608.6|17607.1|17605.6|4045
1610975700000|2021-01-18 13:15:00|17609.1|17607.6|17606.1|17604.6|17609.1|17607.6|17605.1|17603.6|3941
1610976000000|2021-01-18 13:20:00|17607.1|17605.6|17608.1|17606.6|17609.1|17607.6|17606.1|17604.6|1692
1610976300000|2021-01-18 13:25:00|17607.1|17605.6|17607.1|17605.6|17607.1|17605.6|17606.1|17604.6|1873
1610976600000|2021-01-18 13:30:00|17608.1|17606.6|17608.1|17606.6|17608.1|17606.6|17607.1|17605.6|1080
1610976900000|2021-01-18 13:35:00|17607.1|17605.6|17605.1|17603.6|17607.1|17605.6|17605.1|17603.3|2897
1610977200000|2021-01-18 13:40:00|17605.6|17604.1|17602.1|17600.6|17607.1|17605.6|17602.1|17600.6|4312
1610977500000|2021-01-18 13:45:00|17601.1|17599.6|17596.1|17594.6|17601.1|17599.6|17591.1|17589.6|6669
1610977800000|2021-01-18 13:50:00|17595.1|17593.6|17597|17595.5|17598|17596.5|17593.1|17591.6|4547
1610978100000|2021-01-18 13:55:00|17596|17594.5|17595|17593.5|17599|17597.5|17594|17592.5|3696
1610978400000|2021-01-18 14:00:00|17594.5|17593|17595|17593.5|17597|17595.5|17592|17590.5|5513
1610978700000|2021-01-18 14:05:00|17596|17594.5|17596|17594.5|17598|17596.5|17595|17593.5|3586
1610979000000|2021-01-18 14:10:00|17595|17593.5|17595|17593.5|17598|17596.5|17595|17593.5|3299
1610979300000|2021-01-18 14:15:00|17594|17592.5|17595|17593.5|17596|17594.5|17593|17591.3|3727
1610979600000|2021-01-18 14:20:00|17596|17594.5|17598|17596.5|17598|17596.5|17596|17594.5|1882
1610979900000|2021-01-18 14:25:00|17599|17597.5|17599|17597.5|17600.2|17598.5|17599|17597.5|1677
1610980200000|2021-01-18 14:30:00|17600|17598.5|17600|17598.5|17601|17599.5|17600|17598.5|1020
1610980500000|2021-01-18 14:35:00|17599|17597.5|17599.9|17598.4|17600.9|17599.4|17599|17597.5|886
1610980800000|2021-01-18 14:40:00|17598.9|17597.4|17601.9|17600.4|17601.9|17600.4|17598.9|17597.4|1564
1610981100000|2021-01-18 14:45:00|17602.2|17599.7|17600.9|17599.4|17602.9|17601.4|17597.9|17596.4|4429
1610981400000|2021-01-18 14:50:00|17601.9|17600.4|17602.9|17601.4|17604.9|17603.4|17600.9|17599.4|3738
1610981700000|2021-01-18 14:55:00|17601.9|17600.4|17599.9|17598.4|17603.9|17602.4|17599.9|17598.4|1635
1610982000000|2021-01-18 15:00:00|17598.9|17597.4|17597.9|17596.4|17599.9|17598.4|17597.9|17596.4|2610
1610982300000|2021-01-18 15:05:00|17597.4|17595.9|17595.9|17594.4|17597.4|17595.9|17594.9|17593.4|1908
1610982600000|2021-01-18 15:10:00|17596.9|17595.4|17596.9|17595.4|17598.9|17597.4|17596.6|17594.4|1447
1610982900000|2021-01-18 15:15:00|17597.9|17596.4|17599.9|17598.4|17599.9|17598.4|17597.9|17596.4|2410
1610983200000|2021-01-18 15:20:00|17598.9|17597.4|17599.8|17598.3|17599.8|17598.3|17596.8|17595.3|2724
1610983500000|2021-01-18 15:25:00|17600.8|17599.3|17601.8|17600.3|17601.8|17600.3|17598.3|17596.8|3249
1610983800000|2021-01-18 15:30:00|17600.8|17599.3|17602.8|17601.3|17603.3|17601.8|17595.8|17594.3|4570
1610984100000|2021-01-18 15:35:00|17603.8|17602.3|17604.8|17603.3|17604.8|17603.3|17602.8|17601.3|2238
1610984400000|2021-01-18 15:40:00|17605.8|17604.3|17604.8|17603.3|17605.8|17604.3|17602.8|17601.3|3617
1610984700000|2021-01-18 15:45:00|17603.8|17602.3|17604.8|17603.3|17604.8|17603.3|17603.3|17601.8|2653
1610985000000|2021-01-18 15:50:00|17605.8|17604.3|17603.8|17602.3|17605.8|17604.3|17603.8|17602.3|1138
1610985300000|2021-01-18 15:55:00|17602.8|17601.3|17601.8|17600.3|17603.8|17602.3|17599.8|17598.3|1680
1610985600000|2021-01-18 16:00:00|17600.8|17599.3|17602.8|17601.3|17603.8|17602.3|17600.8|17599.3|801
1610985900000|2021-01-18 16:05:00|17603.2|17601.7|17603.7|17602.2|17603.8|17602.3|17601.7|17600.2|1531
1610986200000|2021-01-18 16:10:00|17602.7|17601.2|17603.7|17602.2|17603.7|17602.2|17602.7|17601.2|2019
1610986500000|2021-01-18 16:15:00|17602.7|17601.2|17600.7|17599.2|17603.7|17602.2|17600.7|17599.2|2426
1610986800000|2021-01-18 16:20:00|17601.7|17600.2|17601.7|17600.2|17601.7|17600.2|17601.7|17600.2|783
1610987100000|2021-01-18 16:25:00|17602.2|17600.7|17600.7|17599.2|17602.7|17601.2|17600.7|17599.2|1322
1610987400000|2021-01-18 16:30:00|17601.7|17600.2|17604.7|17603.2|17604.7|17603.2|17601.7|17600.2|1228
1610987700000|2021-01-18 16:35:00|17605.1|17603.6|17606.7|17605.2|17606.7|17605.2|17605.1|17603.6|2657
1610988000000|2021-01-18 16:40:00|17607.7|17606.2|17609.7|17608.2|17609.7|17608.2|17606.7|17605.2|1608
1610988300000|2021-01-18 16:45:00|17608.7|17607.2|17607.7|17606.2|17609.7|17608.2|17607.7|17606.2|1670
1610988600000|2021-01-18 16:50:00|17608.7|17607.2|17607.6|17606.1|17608.7|17607.2|17607.6|17606.1|1195
1610988900000|2021-01-18 16:55:00|17608.6|17607.1|17605.6|17604.1|17608.6|17607.1|17605.6|17604.1|1303
1610989200000|2021-01-18 17:00:00|17606.6|17603.6|17604.6|17603.1|17606.6|17604.1|17604.6|17603.1|461
1610989500000|2021-01-18 17:05:00|17603.6|17602.1|17603.6|17602.1|17604.6|17603.1|17603.6|17602.1|1016
1610989800000|2021-01-18 17:10:00|17604.6|17603.1|17601.6|17600.1|17604.6|17603.1|17601.6|17600.1|1140
1610990100000|2021-01-18 17:15:00|17602.1|17600.6|17603.6|17602.1|17603.6|17602.1|17602.1|17600.6|874
1610990400000|2021-01-18 17:20:00|||||||||168
1610990700000|2021-01-18 17:25:00|17604.6|17603.1|17604.6|17603.1|17605.6|17604.1|17604.6|17602.8|119
1610991000000|2021-01-18 17:30:00|17605.6|17604.1|17602.6|17601.1|17605.6|17604.1|17602.6|17601.1|331
1610991300000|2021-01-18 17:35:00|17602.5|17601|17603.5|17602|17604.5|17603|17602.5|17601|193
1610991600000|2021-01-18 17:40:00|17604.5|17603|17603.5|17602|17604.5|17603|17603.5|17601.8|179
1610991900000|2021-01-18 17:45:00|17604.5|17603|17606.5|17605|17606.5|17605|17604.5|17603|576
1610992200000|2021-01-18 17:50:00|17607.5|17606|17607.5|17606|17608.5|17607|17606.5|17605|455
1610992500000|2021-01-18 17:55:00|17607|17605.5|17607.5|17606|17607.5|17606|17607|17605|337
1610992800000|2021-01-18 18:00:00|17607|17605.5|17605.5|17603|17607|17605.5|17605.5|17603|364
1610993100000|2021-01-18 18:05:00|17605.7|17603.2|17605.5|17604|17606.2|17604.2|17605.5|17603.2|48
1610993400000|2021-01-18 18:10:00|||||||||4
1610993700000|2021-01-18 18:15:00|17606.2|17604.7|17606.5|17605|17606.5|17605|17606.2|17604.7|20
1610994000000|2021-01-18 18:20:00|17606.4|17604.9|17604.4|17602.9|17606.4|17604.9|17604.4|17602.9|96
1610994300000|2021-01-18 18:25:00|17603.4|17601.9|17604.4|17602.9|17604.4|17602.9|17603.4|17601.9|74
1610994600000|2021-01-18 18:30:00|17604|17602.5|17603.4|17601.9|17604|17602.5|17603.4|17601.9|14
1610994900000|2021-01-18 18:35:00|17603.9|17602.4|17604.4|17602.9|17604.4|17602.9|17603.9|17602.4|23
1610995200000|2021-01-18 18:40:00|||||||||2
1610995500000|2021-01-18 18:45:00|17603.4|17601.9|17604.4|17602.9|17604.4|17602.9|17602.4|17600.9|118
1610995800000|2021-01-18 18:50:00|||||||||1
1610996100000|2021-01-18 18:55:00|17605.4|17603.9|17606.4|17604.9|17606.4|17604.9|17605.4|17603.9|52
1610996400000|2021-01-18 19:00:00|||||||||4
1610996700000|2021-01-18 19:05:00|17606.3|17604.8|17606.3|17604.8|17606.3|17604.8|17606.3|17604.8|2
1610997600000|2021-01-18 19:20:00|||||||||1
1610997900000|2021-01-18 19:25:00|||||||||1
1610998200000|2021-01-18 19:30:00|17605.8|17604.3|17604.3|17602.8|17605.8|17604.3|17604.3|17602.8|61
1610998500000|2021-01-18 19:35:00|||||||||7
1610998800000|2021-01-18 19:40:00|||||||||52
1610999100000|2021-01-18 19:45:00|17605.3|17603.8|17606.2|17603.7|17606.3|17604.2|17605.3|17603.7|38
1610999400000|2021-01-18 19:50:00|17606|17603.5|17606.2|17603.7|17606.2|17604.7|17605.2|17603.2|28
1610999700000|2021-01-18 19:55:00|17606|17603.5|17605.2|17603.7|17606|17603.7|17605.2|17603.5|28
1611000000000|2021-01-18 20:00:00|17606.2|17604.7|17604.2|17602.7|17606.2|17604.7|17604.2|17602.7|88
1611000300000|2021-01-18 20:05:00|17605.2|17603.5|17605.2|17602.7|17605.2|17603.5|17604.4|17602.7|11
1611000600000|2021-01-18 20:10:00|17604.4|17602.9|17604.2|17602.7|17604.4|17602.9|17604.2|17602.7|16
1611000900000|2021-01-18 20:15:00|17605.2|17602.9|17605.2|17602.7|17605.2|17603.7|17604.2|17602.7|42
1611001200000|2021-01-18 20:20:00|17604.9|17603.4|17604.2|17602.7|17605.4|17603.7|17604.2|17602.7|17
1611001500000|2021-01-18 20:25:00|||||||||8
1611001800000|2021-01-18 20:30:00|17604.6|17603.1|17604.1|17602.6|17604.6|17603.1|17604.1|17602.6|13
1611002100000|2021-01-18 20:35:00|17603.1|17601.6|17603.1|17601.6|17604.1|17601.6|17603.1|17601.6|102
1611002400000|2021-01-18 20:40:00|17604.1|17602.6|17604.1|17602.6|17604.1|17602.6|17604.1|17602.6|4
1611002700000|2021-01-18 20:45:00|17603.7|17602.2|17603.1|17601.6|17603.7|17602.2|17603.1|17601.6|33
1611003000000|2021-01-18 20:50:00|17603.3|17601.8|17603.1|17601.6|17603.3|17601.8|17603.1|17601.6|48
1611003300000|2021-01-18 20:55:00|17602.1|17600.6|17602.1|17600.6|17602.1|17600.6|17600.1|17598.6|431
1611039900000|2021-01-19 07:05:00|17588.7|17587.2|17586.7|17585.2|17589.7|17588.2|17584.7|17583.2|1375
1611040200000|2021-01-19 07:10:00|17586.2|17584.7|17587.7|17586.2|17587.7|17586.2|17584.7|17583.2|1078
1611040500000|2021-01-19 07:15:00|17587.2|17585.7|17581.7|17580.2|17587.7|17586.2|17580.7|17579|2148
1611040800000|2021-01-19 07:20:00|17582.7|17581.2|17581.7|17580.2|17582.9|17581.2|17578.7|17577.2|2265
1611041100000|2021-01-19 07:25:00|17582.7|17581.2|17589.7|17588.2|17589.7|17588.2|17581.7|17580.2|1985
1611041400000|2021-01-19 07:30:00|17587.7|17586.2|17587.7|17586.2|17590.7|17589.2|17586.7|17585.2|1390
1611041700000|2021-01-19 07:35:00|17586.7|17585.2|17582.7|17581.2|17588.7|17586.2|17582.7|17580.2|1495
1611042000000|2021-01-19 07:40:00|17583.7|17581.4|17580.6|17579.1|17583.7|17582.2|17577.2|17575.7|1485
1611042300000|2021-01-19 07:45:00|17581.6|17580.1|17580.6|17579.1|17582.2|17580.7|17578.6|17577.1|1565
1611042600000|2021-01-19 07:50:00|17581.4|17578.9|17584.6|17583.1|17584.9|17583.1|17579.6|17578.1|1490
1611042900000|2021-01-19 07:55:00|17583.6|17582.1|17584.6|17583.1|17587.6|17586.1|17583.6|17582.1|1220
1611043200000|2021-01-19 08:00:00|17585.6|17584.1|17586.6|17585.1|17587.6|17586.1|17583.6|17582.1|2464
1611043500000|2021-01-19 08:05:00|17585.6|17584.1|17590.6|17589.1|17591.6|17590.1|17584.6|17583.1|2078
1611043800000|2021-01-19 08:10:00|17591.6|17590.1|17591.6|17590.1|17592.6|17591.1|17586.6|17585.1|3384
1611044100000|2021-01-19 08:15:00|17590.6|17589.1|17590.6|17589.1|17592.6|17591.1|17588.6|17587.1|3711
1611044400000|2021-01-19 08:20:00|17591.6|17590.1|17590.6|17589.1|17593.6|17592.1|17590.6|17589.1|1874
1611044700000|2021-01-19 08:25:00|17589.6|17588.1|17589.5|17588|17591.6|17590.1|17589.5|17587.8|2080
1611045000000|2021-01-19 08:30:00|17590.5|17589|17583.5|17582|17591.5|17590|17583.5|17582|2092
1611045300000|2021-01-19 08:35:00|17584.5|17583|17586.5|17585|17587.8|17586|17583.5|17582|1496
1611045600000|2021-01-19 08:40:00|17585.5|17584|17582.5|17581|17585.5|17584|17581.5|17580|1327
1611045900000|2021-01-19 08:45:00|17583.5|17582|17583.5|17582|17585.5|17584|17581.5|17580|2748
1611046200000|2021-01-19 08:50:00|17582.5|17581|17584.5|17583|17585.5|17584|17582.5|17580.8|1978
1611046500000|2021-01-19 08:55:00|17583.5|17582|17580.5|17579|17583.5|17582|17579.5|17578|4421
1611046800000|2021-01-19 09:00:00|17579.5|17578|17580.5|17579|17580.5|17579|17578.5|17577|2737
1611047100000|2021-01-19 09:05:00|17581.5|17580|17586.5|17585|17586.5|17585|17581.5|17579.2|3125
1611047400000|2021-01-19 09:10:00|17587.5|17586|17590.4|17588.9|17591.5|17590|17587.5|17586|2069
1611047700000|2021-01-19 09:15:00|17588.4|17586.9|17589.4|17587.9|17589.4|17587.9|17586.4|17584.9|2422
1611048000000|2021-01-19 09:20:00|17590.4|17588.9|17584.4|17582.9|17590.4|17588.9|17582.4|17580.9|3397
1611048300000|2021-01-19 09:25:00|17583.4|17581.9|17583.4|17581.9|17585.4|17583.9|17579.4|17577.9|2312
1611048600000|2021-01-19 09:30:00|17584.4|17582.9|17585.4|17583.9|17586.4|17584.9|17582.4|17580.9|1308
1611048900000|2021-01-19 09:35:00|17586.4|17584.9|17586.4|17584.9|17588.4|17586.9|17585.4|17583.7|3349
1611049200000|2021-01-19 09:40:00|17587.4|17585.9|17586.4|17584.9|17587.4|17585.9|17583.4|17581.9|1755
1611049500000|2021-01-19 09:45:00|17587.4|17585.9|17585.4|17583.9|17587.4|17585.9|17584.4|17582.9|3317
1611049800000|2021-01-19 09:50:00|17585.1|17582.6|17584.4|17582.9|17585.6|17583.9|17580.4|17578.9|4379
1611050100000|2021-01-19 09:55:00|17583.4|17581.9|17586.3|17584.8|17586.3|17584.8|17583.4|17581.9|3540
1611050400000|2021-01-19 10:00:00|17585.3|17583.8|17586.3|17584.8|17587.3|17585.8|17584.3|17582.8|2101
1611050700000|2021-01-19 10:05:00|17587.3|17585.8|17587.3|17585.8|17588.3|17586.8|17582.3|17580.8|4279
1611051000000|2021-01-19 10:10:00|17588.3|17586.8|17588.3|17586.8|17589.3|17587.8|17586.3|17584.8|3713
1611051300000|2021-01-19 10:15:00|17587.3|17585.8|17587.3|17585.8|17590.3|17588.8|17586.3|17584.8|1923
1611051600000|2021-01-19 10:20:00|17588.3|17586.8|17588.3|17586.8|17588.3|17586.8|17586.3|17584.8|1099
1611051900000|2021-01-19 10:25:00|17589.3|17587.8|17587.3|17585.8|17589.3|17587.8|17585.8|17584.3|3105
1611052200000|2021-01-19 10:30:00|17586.3|17584.8|17585.3|17583.8|17587.3|17585.8|17583.3|17581.8|3553
1611052500000|2021-01-19 10:35:00|17584.3|17582.8|17585.3|17583.8|17585.3|17583.8|17582.3|17580.8|2949
1611052800000|2021-01-19 10:40:00|17585.7|17584.2|17584.2|17582.7|17587.3|17585.8|17583.2|17581.7|2188
1611053100000|2021-01-19 10:45:00|17585.2|17583.7|17582.2|17580.7|17585.2|17583.7|17582.2|17580.7|3016
1611053400000|2021-01-19 10:50:00|17581.2|17579.7|17582.2|17580.7|17583.2|17581.7|17577.2|17575.7|4487
1611053700000|2021-01-19 10:55:00|17581.2|17579.7|17585.2|17583.7|17586.2|17584.7|17580.2|17578.7|5067
1611054000000|2021-01-19 11:00:00|17584.4|17582.9|17579.2|17577.7|17585.2|17583.7|17577.7|17576.2|4789
1611054300000|2021-01-19 11:05:00|17580.2|17578.7|17583.2|17581.7|17583.2|17581.7|17578.2|17576.7|2650
1611054600000|2021-01-19 11:10:00|17582.7|17581.2|17580.2|17578.7|17583.2|17581.7|17580.2|17578.4|1795
1611054900000|2021-01-19 11:15:00|17581.2|17579.7|17580.2|17578.7|17584.2|17582.7|17579.2|17577.4|2704
1611055200000|2021-01-19 11:20:00|17579.2|17577.7|17579.2|17577.7|17580.2|17578.7|17578.2|17576.7|4720
1611055500000|2021-01-19 11:25:00|17580.2|17578.7|17580.1|17578.6|17580.2|17578.7|17579.1|17577.6|2250
1611055800000|2021-01-19 11:30:00|17581.1|17579.6|17582.1|17580.6|17584.1|17582.6|17581.1|17579.6|2841
1611056100000|2021-01-19 11:35:00|17583.1|17581.6|17586.1|17584.6|17587.1|17585.6|17583.1|17581.4|3004
1611056400000|2021-01-19 11:40:00|17585.1|17583.6|17586.1|17584.6|17586.1|17584.6|17584.1|17582.6|1301
1611056700000|2021-01-19 11:45:00|17585.1|17583.6|17584.1|17582.6|17585.1|17583.6|17582.1|17580.6|1623
1611057000000|2021-01-19 11:50:00|17585.1|17583.6|17582.1|17580.6|17585.1|17583.6|17582.1|17580.6|2491
1611057300000|2021-01-19 11:55:00|17583.1|17581.6|17581.1|17579.6|17583.1|17581.6|17580.1|17578.6|2419
1611057600000|2021-01-19 12:00:00|17582.1|17580.6|17584.1|17582.6|17584.1|17582.6|17581.1|17579.6|2990
1611057900000|2021-01-19 12:05:00|17585.1|17583.6|17586.1|17584.6|17586.3|17584.6|17584.1|17582.6|2069
1611058200000|2021-01-19 12:10:00|17586|17584.5|17580|17578.5|17587|17585.5|17578|17576.5|4512
1611058500000|2021-01-19 12:15:00|17579|17577.5|17584|17582.5|17584|17582.5|17578|17576.5|3818
1611058800000|2021-01-19 12:20:00|17583|17581.5|17581|17579.5|17584|17582.5|17581|17579.5|2582
1611059100000|2021-01-19 12:25:00|17582|17580.5|17583|17581.5|17584|17582.5|17580|17578.5|2368
1611059400000|2021-01-19 12:30:00|17583.2|17581.7|17584|17582.5|17585|17583.5|17583|17581.5|2122
1611059700000|2021-01-19 12:35:00|17583.5|17582|17584|17582.5|17585|17583.5|17581|17579.5|4438
1611060000000|2021-01-19 12:40:00|17583.5|17582|17583|17581.5|17586|17584.5|17583|17581.5|3973
1611060300000|2021-01-19 12:45:00|17582.5|17581|17580|17578.5|17583.2|17581.5|17577.4|17575.9|3600
1611060600000|2021-01-19 12:50:00|17580.4|17578.9|17580|17578.5|17581.2|17579.5|17579|17577.5|3347
1611060900000|2021-01-19 12:55:00|17581|17579.5|17581.9|17580.4|17581.9|17580.4|17579.9|17578.4|2728
1611061200000|2021-01-19 13:00:00|17580.9|17579.4|17581.9|17580.4|17582.9|17581.4|17579.9|17578.4|5019
1611061500000|2021-01-19 13:05:00|17580.9|17579.4|17579.9|17578.4|17581.9|17580.4|17579.9|17577.7|2803
1611061800000|2021-01-19 13:10:00|17580.4|17578.9|17579.9|17578.4|17581.9|17580.4|17578.9|17577.4|2512
1611062100000|2021-01-19 13:15:00|17580.9|17579.4|17580.9|17579.4|17581.9|17580.4|17579.9|17578.4|1906
1611062400000|2021-01-19 13:20:00|17581.9|17579.6|17582.9|17581.4|17582.9|17581.4|17580.9|17579.4|1721
1611062700000|2021-01-19 13:25:00|17583.4|17581.9|17583.9|17582.4|17584.6|17582.4|17582.9|17581.4|2519
1611063000000|2021-01-19 13:30:00|17583.4|17581.9|17583.9|17582.4|17584.9|17583.4|17583.4|17581.9|1375
1611063300000|2021-01-19 13:35:00|17584.9|17583.4|17585.9|17584.4|17585.9|17584.4|17583.9|17582.4|4864
1611063600000|2021-01-19 13:40:00|17585.8|17584.3|17583.8|17582.3|17586.8|17585.3|17582.8|17581.3|3348
1611063900000|2021-01-19 13:45:00|17584.8|17583.3|17583.8|17582.3|17586.8|17585.3|17582.8|17581.3|4219
1611064200000|2021-01-19 13:50:00|17582.8|17581.3|17585.8|17584.3|17586.8|17585.3|17582.8|17581.3|1384
1611064500000|2021-01-19 13:55:00|17584.8|17583.3|17581.8|17580.3|17584.8|17583.3|17581.8|17580.3|2197
1611064800000|2021-01-19 14:00:00|17582.8|17581.3|17582.8|17581.3|17582.8|17581.3|17581.8|17580.3|2115
1611065100000|2021-01-19 14:05:00|17582.3|17580.8|17583.8|17582.3|17586.8|17585.3|17581.8|17580.3|3195
1611065400000|2021-01-19 14:10:00|17584.8|17583.3|17584.8|17583.3|17584.8|17583.3|17582.8|17581.3|1380
1611065700000|2021-01-19 14:15:00|17583.8|17582.3|17582.8|17581.3|17585.8|17584.3|17582.8|17581.3|3182
1611066000000|2021-01-19 14:20:00|17583.8|17582.3|17584.7|17583.2|17584.8|17583.3|17582.8|17581|1847
1611066300000|2021-01-19 14:25:00|17584.5|17582|17580.7|17579.2|17584.7|17583.2|17580.7|17579.2|2857
1611066600000|2021-01-19 14:30:00|17580.2|17578.7|17581.7|17579.2|17582.7|17581.2|17578.7|17577.2|4572
1611066900000|2021-01-19 14:35:00|17581.5|17580|17578.7|17577.2|17582.7|17581.2|17578.7|17577.2|2794
1611067200000|2021-01-19 14:40:00|17579.2|17577.7|17577.7|17576.2|17579.7|17578.2|17574.7|17573.2|4850
1611067500000|2021-01-19 14:45:00|17578.7|17577.2|17577.7|17576.2|17581.7|17580.2|17573.7|17572.2|5127
1611067800000|2021-01-19 14:50:00|17578.2|17576.7|17578.7|17577.2|17582.7|17581.2|17577.7|17576.2|7378
1611068100000|2021-01-19 14:55:00|17579.2|17577.7|17578.7|17577.2|17580.7|17579.2|17577.7|17576.2|4534
1611068400000|2021-01-19 15:00:00|17577.7|17576.2|17582.7|17581.2|17585.7|17584.2|17577.7|17576.2|4676
1611068700000|2021-01-19 15:05:00|17583.7|17582.2|17585.6|17584.1|17585.7|17584.2|17582.7|17581.2|2410
1611069000000|2021-01-19 15:10:00|17586.6|17585.1|17580.6|17579.1|17587.6|17586.1|17580.6|17579.1|5356
1611069300000|2021-01-19 15:15:00|17581.1|17579.6|17578.6|17577.1|17582.6|17581.1|17578.6|17576.9|8430
1611069600000|2021-01-19 15:20:00|17579.2|17577.7|17583.6|17582.1|17584.6|17583.1|17579.2|17577.7|3464
1611069900000|2021-01-19 15:25:00|17584.6|17583.1|17588.6|17587.1|17590.1|17588.6|17584.6|17582.9|4452
1611070200000|2021-01-19 15:30:00|17589.6|17588.1|17582.6|17581.1|17590.6|17589.1|17579.6|17578.1|13398
1611070500000|2021-01-19 15:35:00|17581.6|17580.1|17584.6|17583.1|17587.6|17586.1|17581.6|17580.1|4622
1611070800000|2021-01-19 15:40:00|17583.6|17582.1|17588.6|17587.1|17588.6|17587.1|17583.6|17582.1|2156
1611071100000|2021-01-19 15:45:00|17587.6|17586.1|17585.6|17584.1|17587.8|17586.1|17585.6|17584.1|1732
1611071400000|2021-01-19 15:50:00|17586.6|17585.1|17588.5|17587|17588.6|17587.1|17585.6|17584.1|3212
1611071700000|2021-01-19 15:55:00|17589|17587.5|17591.5|17590|17591.5|17590|17588.5|17586.8|3093
1611072000000|2021-01-19 16:00:00|17592.3|17589.8|17596.5|17595|17598.5|17597|17591.5|17589.8|6070
1611072300000|2021-01-19 16:05:00|17595.5|17594|17598.5|17597|17599.3|17597|17595.5|17594|4983
1611072600000|2021-01-19 16:10:00|17599.5|17598|17603.5|17602|17603.5|17602|17596.5|17595|5706
1611072900000|2021-01-19 16:15:00|17604.5|17601|17602.5|17601|17604.5|17603|17601.5|17600|4239
1611073200000|2021-01-19 16:20:00|17602.3|17599.8|17601.5|17600|17604.5|17603|17600.5|17599|2829
1611073500000|2021-01-19 16:25:00|17601|17599.5|17601.5|17600|17602.5|17601|17599.5|17598|2153
1611073800000|2021-01-19 16:30:00|17602.5|17601|17602.5|17601|17607|17605.5|17602.5|17601|2781
1611074100000|2021-01-19 16:35:00|17603|17601.5|17601.4|17599.9|17605.5|17604|17600.4|17598.9|2239
1611074400000|2021-01-19 16:40:00|17600.9|17599.4|17601.4|17599.9|17601.4|17599.9|17600.4|17598.9|1858
1611074700000|2021-01-19 16:45:00|17602.4|17600.9|17599.4|17597.9|17603.4|17601.9|17599.4|17597.9|1884
1611075000000|2021-01-19 16:50:00|17598.4|17596.9|17599.4|17597.9|17599.4|17597.9|17598.4|17596.9|1421
1611075300000|2021-01-19 16:55:00|17598.4|17596.9|17599.4|17597.9|17599.4|17597.9|17598.4|17596.9|1956
1611075600000|2021-01-19 17:00:00|17600.2|17598.7|17601.4|17599.9|17602.4|17600.9|17599.4|17597.9|936
1611075900000|2021-01-19 17:05:00|17600.4|17598.9|17593.4|17591.9|17600.4|17598.9|17593.4|17591.9|4425
1611076200000|2021-01-19 17:10:00|17594.4|17592.9|17597.4|17595.9|17598.6|17596.9|17593.4|17591.9|1327
1611076500000|2021-01-19 17:15:00|17598.4|17596.9|17602.4|17600.9|17602.4|17600.9|17597.4|17595.9|1033
1611076800000|2021-01-19 17:20:00|17603.4|17601.9|17600.3|17598.8|17604.4|17602.9|17600.3|17598.8|897
1611077100000|2021-01-19 17:25:00|17601.6|17599.1|17599.3|17597.8|17601.6|17599.8|17598.3|17596.8|247
1611077400000|2021-01-19 17:30:00|17598.3|17596.8|17599.3|17597.8|17600.3|17598.8|17598.3|17596.8|666
1611077700000|2021-01-19 17:35:00|17598.3|17596.8|17598.3|17596.8|17599.3|17597.8|17598.3|17596.6|345
1611078000000|2021-01-19 17:40:00|17599.3|17597.8|17597.3|17595.8|17599.3|17597.8|17597.3|17594.8|499
1611078300000|2021-01-19 17:45:00|17596.3|17594.8|17597.3|17595.8|17598.3|17596.8|17596.3|17594.8|478
1611078600000|2021-01-19 17:50:00|17598.3|17596.8|17599.3|17597.8|17599.3|17597.8|17597.3|17595.8|263
1611078900000|2021-01-19 17:55:00|17600.3|17598.8|17600.3|17597.8|17600.8|17598.8|17599.3|17597.8|617
1611079200000|2021-01-19 18:00:00|17599.5|17598.8|17599.3|17597.8|17600.3|17598.8|17599.3|17597.8|104
1611079500000|2021-01-19 18:05:00|17600.3|17598.8|17600.2|17598.7|17602.3|17600.8|17599.3|17597.8|276
1611079800000|2021-01-19 18:10:00|17599.2|17597.7|17601.2|17599.7|17601.2|17599.7|17599.2|17597.7|136
1611080100000|2021-01-19 18:15:00|17601.8|17600.3|17603.2|17601.7|17603.2|17601.7|17601.2|17599.7|399
1611080400000|2021-01-19 18:20:00|17604.2|17602.7|17604.2|17602.7|17605.2|17603.7|17602.2|17600.7|394
1611080700000|2021-01-19 18:25:00|17603.2|17601.7|17603.2|17601.7|17604.2|17602.7|17603.2|17601.7|101
1611081000000|2021-01-19 18:30:00|17604.2|17601.5|17604.2|17602.7|17604.2|17602.7|17603.2|17601.5|96
1611081300000|2021-01-19 18:35:00|17603.7|17602.2|17606.2|17604.7|17606.2|17604.7|17603.2|17601.7|234
1611081600000|2021-01-19 18:40:00|17605.7|17603.7|17605.2|17603.7|17606.4|17604.7|17605.2|17603.7|241
1611081900000|2021-01-19 18:45:00|17604.2|17602.7|17603.2|17601.7|17606.2|17604.7|17603.2|17601.7|149
1611082200000|2021-01-19 18:50:00|17604.2|17602.7|17603.1|17601.6|17604.2|17602.7|17603.1|17601.4|222
1611082500000|2021-01-19 18:55:00|17603.6|17602.1|17604.1|17602.6|17604.4|17602.6|17603.1|17601.6|352
1611082800000|2021-01-19 19:00:00|17605.1|17603.4|17604.1|17602.6|17605.1|17603.6|17603.1|17601.6|207
1611083100000|2021-01-19 19:05:00|17605.1|17603.6|17605.1|17603.6|17605.1|17603.6|17605.1|17603.6|107
1611083400000|2021-01-19 19:10:00|17605.6|17604.1|17606.1|17604.6|17606.1|17604.6|17605.1|17603.6|32
1611083700000|2021-01-19 19:15:00|||||||||21
1611084000000|2021-01-19 19:20:00|17605.6|17604.1|17607.1|17605.6|17607.1|17605.6|17605.1|17603.6|288
1611084300000|2021-01-19 19:25:00|17607.3|17604.6|17606.1|17604.6|17607.3|17605.6|17606.1|17604.6|204
1611084600000|2021-01-19 19:30:00|17607.1|17605.6|17606.1|17604.6|17607.1|17605.6|17606.1|17604.6|28
1611084900000|2021-01-19 19:35:00|17605.1|17603.6|17605|17603.5|17605.1|17603.6|17604|17602.5|41
1611085200000|2021-01-19 19:40:00|17606|17604.5|17606|17604.5|17607|17605.5|17605.6|17604.1|191
1611085500000|2021-01-19 19:45:00|17607|17605.5|17607|17605.5|17607.5|17605.5|17605.6|17603.5|229
1611085800000|2021-01-19 19:50:00|17606.8|17604.5|17607|17605.5|17608.3|17606.5|17606.2|17604.3|269
1611086100000|2021-01-19 19:55:00|17606.2|17604.7|17607|17605.5|17607.2|17605.5|17605|17603.5|128
1611086400000|2021-01-19 20:00:00|17607.2|17604.7|17606|17604.5|17607.2|17605.5|17604|17602.5|153
1611086700000|2021-01-19 20:05:00|17607|17604.7|17606|17604.5|17608|17606.5|17606|17604.2|100
1611087000000|2021-01-19 20:10:00|17607|17603.5|17605|17603.5|17607|17604.5|17605|17603.5|96
1611087300000|2021-01-19 20:15:00|17605.4|17603.9|17606|17603.5|17606.2|17604.5|17605|17603.2|71
1611087600000|2021-01-19 20:20:00|17605|17604.5|17605.9|17604.4|17607|17605.5|17605|17604.4|68
1611087900000|2021-01-19 20:25:00|17604.9|17603.4|17604.9|17603.4|17604.9|17603.4|17604.9|17603.4|33
1611088200000|2021-01-19 20:30:00|17605.9|17604.4|17605.9|17604.4|17605.9|17604.4|17605.7|17603.4|112
1611088500000|2021-01-19 20:35:00|17605.7|17604.2|17605.9|17604.4|17605.9|17604.4|17605.7|17603.2|19
1611088800000|2021-01-19 20:40:00|17606.1|17603.6|17605.9|17604.4|17606.1|17604.4|17604.9|17602.4|167
1611089100000|2021-01-19 20:45:00|17605.4|17603.9|17605.9|17604.4|17607.1|17605.4|17604.9|17603.4|90
1611089400000|2021-01-19 20:50:00|17604.9|17603.4|17604.9|17603.4|17605.9|17604.4|17604.9|17603.4|134
1611089700000|2021-01-19 20:55:00|17603.9|17602.4|17602.9|17601.4|17604.9|17603.4|17600.9|17599.1|1302
1611126300000|2021-01-20 07:05:00|17592.5|17591|17589.5|17588|17592.7|17591|17587.5|17586|1588
1611126600000|2021-01-20 07:10:00|17590|17588.5|17594.5|17593|17594.5|17593|17590|17588.5|960
1611126900000|2021-01-20 07:15:00|17595|17593.5|17594.5|17593|17595.7|17594|17592.5|17590.7|1283
1611127200000|2021-01-20 07:20:00|17593.5|17592|17594.5|17593|17596.5|17595|17592.5|17591|1555
1611127500000|2021-01-20 07:25:00|17593.5|17592|17597.5|17596|17597.5|17596|17593.5|17592|817
1611127800000|2021-01-20 07:30:00|17596.5|17595|17591.4|17589.9|17596.5|17595|17591.4|17589.9|1537
1611128100000|2021-01-20 07:35:00|17592.4|17590.9|17591.4|17589.9|17593.4|17591.9|17589.4|17587.9|1503
1611128400000|2021-01-20 07:40:00|17590.4|17588.9|17589.4|17587.9|17591.4|17589.9|17589.4|17587.9|856
1611128700000|2021-01-20 07:45:00|17588.4|17586.9|17587.4|17585.9|17590.2|17588.7|17587.4|17585.9|2016
1611129000000|2021-01-20 07:50:00|17588.4|17586.9|17587.4|17585.9|17589.4|17587.9|17587.4|17585.7|2011
1611129300000|2021-01-20 07:55:00|17588.4|17586.9|17592.4|17590.9|17593.4|17591.9|17588.4|17586.9|2211
1611129600000|2021-01-20 08:00:00|17592.9|17591.4|17595.4|17593.9|17595.4|17593.9|17590.4|17588.9|3172
1611129900000|2021-01-20 08:05:00|17596.4|17594.9|17595.4|17593.9|17598.4|17596.9|17593.4|17591.9|1532
1611130200000|2021-01-20 08:10:00|17594.4|17592.9|17595.4|17593.9|17595.4|17593.9|17588.4|17586.9|2115
1611130500000|2021-01-20 08:15:00|17596.4|17594.9|17595.3|17593.8|17599.3|17597.8|17594.3|17592.8|1420
1611130800000|2021-01-20 08:20:00|17595.9|17594.4|17596.3|17594.8|17599.3|17597.8|17595.3|17593.8|1115
1611131100000|2021-01-20 08:25:00|17595.3|17593.8|17593.3|17591.8|17595.3|17593.8|17593.3|17591.8|2140
1611131400000|2021-01-20 08:30:00|17594.3|17592.8|17594.3|17592.8|17596.3|17594.8|17594.3|17592.8|1827
1611131700000|2021-01-20 08:35:00|17595.3|17593.8|17596.3|17594.8|17596.3|17594.8|17595.3|17593.8|1611
1611132000000|2021-01-20 08:40:00|17597.3|17595.8|17594.3|17592.8|17597.3|17595.8|17594.3|17592.8|1534
1611132300000|2021-01-20 08:45:00|17593.8|17592.3|17595.3|17593.8|17595.3|17593.8|17593.3|17591.8|2885
1611132600000|2021-01-20 08:50:00|17594.3|17592.8|17600.3|17598.8|17603.3|17601.8|17594.3|17592.8|3015
1611132900000|2021-01-20 08:55:00|17599.3|17597.8|17597.3|17595.8|17599.3|17597.8|17596.3|17594.8|2067
1611133200000|2021-01-20 09:00:00|17597.2|17595.7|17594.2|17592.7|17597.2|17595.7|17594.2|17592.7|3505
1611133500000|2021-01-20 09:05:00|17593.2|17591.7|17597.2|17595.7|17597.2|17595.7|17593.2|17591.7|1907
1611133800000|2021-01-20 09:10:00|17596.7|17595.2|17595.2|17593.7|17599.2|17597.7|17595.2|17593.7|2309
1611134100000|2021-01-20 09:15:00|17596.2|17594.7|17591.2|17589.7|17597.7|17596.2|17591.2|17589.7|5070
1611134400000|2021-01-20 09:20:00|17590.2|17588.7|17590.2|17588.7|17592.2|17590.7|17589.2|17587.7|2679
1611134700000|2021-01-20 09:25:00|17591.2|17589.7|17594.2|17592.7|17597.2|17595.7|17591.2|17589.7|3456
1611135000000|2021-01-20 09:30:00|17594.7|17593.2|17597.2|17595.7|17597.2|17595.7|17594.2|17592.7|1732
1611135300000|2021-01-20 09:35:00|17597.4|17594.9|17598.2|17596.7|17599.2|17597.7|17596.9|17594.4|1992
1611135600000|2021-01-20 09:40:00|17597.2|17595.7|17597.1|17595.6|17597.2|17595.7|17594.2|17592.7|2835
1611135900000|2021-01-20 09:45:00|17597.4|17595.9|17598.1|17596.6|17599.4|17597.6|17597.4|17595.9|1410
1611136200000|2021-01-20 09:50:00|17598.4|17596.9|17598.1|17596.6|17599.4|17597.9|17596.1|17594.6|1569
1611136500000|2021-01-20 09:55:00|17599.1|17597.6|17598.1|17596.6|17601.1|17599.1|17597.1|17595.6|1544
1611136800000|2021-01-20 10:00:00|17599.1|17597.6|17603.1|17601.6|17604.1|17602.6|17598.1|17596.6|3175
1611137100000|2021-01-20 10:05:00|17604.1|17602.6|17604.1|17602.6|17605.1|17603.6|17602.1|17600.6|2431
1611137400000|2021-01-20 10:10:00|17605.1|17603.6|17606.1|17604.6|17608.1|17606.6|17605.1|17603.6|3335
1611137700000|2021-01-20 10:15:00|17607.1|17605.6|17603.1|17601.6|17607.1|17605.6|17603.1|17601.6|2233
1611138000000|2021-01-20 10:20:00|17604.1|17602.6|17607.1|17605.6|17609.1|17607.6|17604.1|17602.6|2153
1611138300000|2021-01-20 10:25:00|17608.1|17606.6|17603|17601.5|17610.1|17608.6|17602|17600.5|5198
1611138600000|2021-01-20 10:30:00|17604|17602.5|17602|17600.5|17608|17606.5|17600|17598.5|6043
1611138900000|2021-01-20 10:35:00|17601.6|17600.1|17602|17600.5|17603|17601.5|17600|17598.5|4731
1611139200000|2021-01-20 10:40:00|17601.5|17600|17602|17600.5|17605|17603.5|17601|17599.5|3017
1611139500000|2021-01-20 10:45:00|17603|17599.5|17599|17597.5|17603|17600.5|17597|17595.5|4596
1611139800000|2021-01-20 10:50:00|17598.8|17596.5|17596|17594.5|17602|17600.5|17595|17593.5|3975
1611140100000|2021-01-20 10:55:00|17596.5|17595|17595|17593.5|17597|17595.5|17592|17590.5|2342
1611140400000|2021-01-20 11:00:00|17596|17594.5|17591|17589.5|17596|17594.5|17591|17589.5|2952
1611140700000|2021-01-20 11:05:00|17591.5|17590|17596|17594.5|17596|17594.5|17591.5|17590|1960
1611141000000|2021-01-20 11:10:00|17597|17595.5|17598.9|17597.4|17599|17597.5|17595|17593.5|2701
1611141300000|2021-01-20 11:15:00|17599.9|17598.4|17597.9|17596.4|17599.9|17598.4|17597.9|17596.4|1207
1611141600000|2021-01-20 11:20:00|17598.9|17597.4|17597.9|17596.4|17599.9|17598.4|17596.9|17595.4|847
1611141900000|2021-01-20 11:25:00|17598.9|17597.4|17597.9|17596.4|17598.9|17597.4|17594.9|17593.4|2020
1611142200000|2021-01-20 11:30:00|17597.4|17595.9|17594.9|17593.4|17598.9|17597.4|17594.9|17593.4|3407
1611142500000|2021-01-20 11:35:00|17595.9|17594.4|17594.9|17593.4|17595.9|17594.4|17592.9|17591.4|2831
1611142800000|2021-01-20 11:40:00|17593.9|17592.4|17596.9|17595.4|17597.9|17596.4|17593.9|17592.4|1993
1611143100000|2021-01-20 11:45:00|17596.4|17594.9|17600.9|17599.4|17600.9|17599.4|17595.9|17594.4|6802
1611143400000|2021-01-20 11:50:00|17599.9|17598.4|17600.9|17599.4|17601.9|17600.4|17599.9|17598.4|1657
1611143700000|2021-01-20 11:55:00|17601.9|17600.4|17601.8|17600.3|17601.9|17600.4|17600.8|17599.3|2339
1611144000000|2021-01-20 12:00:00|17600.8|17599.3|17597.8|17596.3|17601.8|17600.3|17597.8|17596.3|1437
1611144300000|2021-01-20 12:05:00|17598.8|17597.3|17595.8|17594.3|17598.8|17597.3|17594.8|17593.3|977
1611144600000|2021-01-20 12:10:00|17596.8|17595.3|17596.8|17595.3|17597.8|17596.3|17596.8|17595.3|1074
1611144900000|2021-01-20 12:15:00|17597.8|17596.3|17593.8|17592.3|17597.8|17596.3|17593.8|17592.3|1019
1611145200000|2021-01-20 12:20:00|17594.3|17592.8|17597.8|17596.3|17598.8|17597.3|17594.3|17592.8|2158
1611145500000|2021-01-20 12:25:00|17598.8|17597.3|17596.8|17595.3|17598.8|17597.3|17595.8|17594.3|2322
1611145800000|2021-01-20 12:30:00|17596.3|17594.8|17592.8|17591.3|17596.8|17595.3|17591.8|17590.3|3002
1611146100000|2021-01-20 12:35:00|17593.8|17592.3|17594.8|17593.3|17595.8|17594.3|17592.8|17591|3055
1611146400000|2021-01-20 12:40:00|17593.8|17592.3|17590.7|17589.2|17593.8|17592.3|17589.7|17588.2|1775
1611146700000|2021-01-20 12:45:00|17589.7|17588.2|17591.7|17590.2|17591.7|17590.2|17588.7|17587.2|1799
1611147000000|2021-01-20 12:50:00|17592.7|17591.2|17590.7|17589.2|17592.7|17591.2|17590.7|17589.2|2227
1611147300000|2021-01-20 12:55:00|17591.7|17590.2|17589.7|17588.2|17591.7|17590.2|17588.7|17587.2|1785
1611147600000|2021-01-20 13:00:00|17590.7|17589.2|17588.7|17587.2|17590.9|17589.2|17588.7|17587.2|2988
1611147900000|2021-01-20 13:05:00|17589.5|17588|17590.7|17589.2|17590.7|17589.2|17588.7|17587.2|2632
1611148200000|2021-01-20 13:10:00|17589.7|17588.2|17592.7|17591.2|17592.7|17591.2|17589.7|17588.2|1507
1611148500000|2021-01-20 13:15:00|17591.7|17590.2|17591.7|17589.2|17591.7|17590.2|17589.7|17588.2|1740
1611148800000|2021-01-20 13:20:00|17590.7|17590.2|17590.7|17589.2|17592.7|17591.2|17590.7|17589.2|1371
1611149100000|2021-01-20 13:25:00|17591.7|17590.2|17592.6|17591.1|17592.6|17591.1|17590.6|17589.1|1104
1611149400000|2021-01-20 13:30:00|17593.6|17592.1|17596.6|17595.1|17596.6|17595.1|17592.6|17591.1|3094
1611149700000|2021-01-20 13:35:00|17596.4|17593.9|17595.6|17594.1|17598.6|17597.1|17594.6|17593.1|2569
1611150000000|2021-01-20 13:40:00|17596.6|17595.1|17594.6|17593.1|17597.6|17596.1|17594.6|17593.1|2116
1611150300000|2021-01-20 13:45:00|17593.6|17592.1|17596.6|17595.1|17596.6|17595.1|17593.6|17592.1|1336
1611150600000|2021-01-20 13:50:00|17597.6|17596.1|17596.6|17595.1|17597.8|17596.1|17595.6|17594.1|1744
1611150900000|2021-01-20 13:55:00|17597.1|17595.6|17598.6|17597.1|17599.6|17598.1|17597.1|17595.6|2097
1611151200000|2021-01-20 14:00:00|17597.6|17596.1|17599.6|17598.1|17600.6|17599.1|17595.6|17594.1|3757
1611151500000|2021-01-20 14:05:00|17600.6|17599.1|17599.6|17598.1|17600.6|17599.1|17598.6|17597.1|850
1611151800000|2021-01-20 14:10:00|17599.5|17598|17600.5|17599|17600.5|17599|17598.5|17597|1218
1611152100000|2021-01-20 14:15:00|17601.8|17599.3|17601.5|17600|17602.5|17601|17599.5|17597.8|1470
1611152400000|2021-01-20 14:20:00|17602.5|17601|17604.5|17603|17605.5|17604|17601.5|17600|3467
1611152700000|2021-01-20 14:25:00|17604.8|17603.3|17606.5|17605|17606.5|17605|17603.5|17602|2845
1611153000000|2021-01-20 14:30:00|17605.5|17604|17604.5|17603|17606.5|17605|17603.5|17602|2272
1611153300000|2021-01-20 14:35:00|17603.5|17602|17604.5|17603|17604.5|17603|17603.5|17602|1396
1611153600000|2021-01-20 14:40:00|17603.5|17602|17603.5|17602|17605.5|17604|17603|17601.5|2038
1611153900000|2021-01-20 14:45:00|17602.5|17601|17603.5|17602|17604.5|17603|17601.5|17600|2947
1611154200000|2021-01-20 14:50:00|17602.5|17601|17604.5|17603|17604.5|17603|17602.5|17601|2633
1611154500000|2021-01-20 14:55:00|17605.5|17604|17603.4|17601.9|17605.5|17604|17602.4|17600.9|1524
1611154800000|2021-01-20 15:00:00|17602.4|17600.9|17601.4|17599.9|17603.4|17601.9|17600.4|17598.9|2887
1611155100000|2021-01-20 15:05:00|17600.4|17598.9|17601.4|17599.9|17601.4|17599.9|17599.4|17597.9|2144
1611155400000|2021-01-20 15:10:00|17600.9|17599.4|17601.4|17599.9|17601.4|17599.9|17600.4|17598.9|1437
1611155700000|2021-01-20 15:15:00|17600.4|17598.9|17603.4|17601.9|17603.4|17601.9|17598.4|17596.9|3042
1611156000000|2021-01-20 15:20:00|17602.9|17601.4|17600.4|17598.9|17604.4|17602.9|17599.4|17597.9|2772
1611156300000|2021-01-20 15:25:00|17601.4|17599.9|17603.4|17601.9|17604.4|17602.9|17600.4|17598.9|2505
1611156600000|2021-01-20 15:30:00|17604.4|17602.9|17601.4|17599.9|17605.4|17603.9|17600.4|17598.9|3044
1611156900000|2021-01-20 15:35:00|17602.4|17600.9|17603.4|17601.9|17604.4|17602.9|17602.4|17600.9|1195
1611157200000|2021-01-20 15:40:00|17602.4|17600.9|17603.3|17601.8|17604.3|17602.8|17602.3|17600.8|1321
1611157500000|2021-01-20 15:45:00|17602.3|17600.8|17604.3|17602.8|17605.3|17603.8|17602.3|17600.8|758
1611157800000|2021-01-20 15:50:00|17605.3|17603.8|17603.3|17601.8|17605.3|17603.8|17602.3|17600.8|1959
1611158100000|2021-01-20 15:55:00|17602.8|17601.3|17602.3|17600.8|17603.3|17601.8|17601.3|17599.8|1921
1611158400000|2021-01-20 16:00:00|17603.3|17601.8|17605.3|17603.8|17605.3|17603.8|17602.3|17600.8|4651
1611158700000|2021-01-20 16:05:00|17604.3|17602.8|17603.3|17601.8|17605.3|17603.8|17603.3|17601.8|2595
1611159000000|2021-01-20 16:10:00|17604.3|17602.8|17604.3|17602.8|17605.3|17603.8|17603.3|17601.8|5019
1611159300000|2021-01-20 16:15:00|17603.3|17601.8|17604.3|17602.8|17604.3|17602.8|17603.3|17601.8|2252
1611159600000|2021-01-20 16:20:00|17603.3|17601.8|17601.3|17599.8|17603.3|17601.8|17601.3|17599.8|1217
1611159900000|2021-01-20 16:25:00|17601.2|17599.7|17601.2|17599.7|17602.2|17600.7|17601.2|17599.7|1336
1611160200000|2021-01-20 16:30:00|17600.2|17598.7|17601.2|17599.7|17601.2|17599.7|17599.2|17597.7|1497
1611160500000|2021-01-20 16:35:00|17602.2|17600.7|17601.2|17599.7|17602.2|17600.7|17601.2|17599.7|1572
1611160800000|2021-01-20 16:40:00|17602.2|17600.7|17600.2|17598.7|17602.2|17600.7|17600.2|17598.7|346
1611161100000|2021-01-20 16:45:00|17599.2|17597.7|17600.2|17598.7|17600.2|17598.7|17598.2|17596.7|4649
1611161400000|2021-01-20 16:50:00|17599.2|17597.7|17601.2|17599.7|17601.2|17599.7|17599.2|17597.7|956
1611161700000|2021-01-20 16:55:00|17602.2|17600.7|17601.2|17599.7|17602.7|17601.2|17601.2|17599.7|1266
1611162000000|2021-01-20 17:00:00|17601.7|17600.2|17601.2|17599.7|17602.2|17600.7|17601.2|17599.7|478
1611162300000|2021-01-20 17:05:00|17602.2|17600.7|17602.2|17600.7|17602.2|17600.7|17602.2|17600.7|291
1611162600000|2021-01-20 17:10:00|17602.1|17600.6|17601.1|17599.6|17603.1|17601.6|17601.1|17599.6|780
1611162900000|2021-01-20 17:15:00|17600.1|17598.6|17601.1|17599.6|17601.1|17599.6|17600.1|17598.6|579
1611163200000|2021-01-20 17:20:00|17602.1|17600.6|17602.1|17600.6|17602.1|17600.6|17602.1|17600.6|439
1611163500000|2021-01-20 17:25:00|17601.1|17599.6|17601.1|17599.6|17601.1|17599.6|17601.1|17599.6|682
1611163800000|2021-01-20 17:30:00|17602.1|17600.6|17601.1|17599.6|17602.1|17600.6|17600.1|17598.6|420
1611164100000|2021-01-20 17:35:00|17600.3|17598.6|17601.1|17599.6|17601.1|17599.6|17600.1|17598.6|571
1611164400000|2021-01-20 17:40:00|17602.1|17600.6|17602.1|17600.6|17602.1|17600.6|17602.1|17600.6|228
1611164700000|2021-01-20 17:45:00|17603.3|17600.8|17603.1|17601.6|17603.3|17601.6|17603.1|17600.8|495
1611165000000|2021-01-20 17:50:00|17604.1|17602.6|17605.1|17603.6|17605.1|17603.6|17604.1|17602.6|419
1611165300000|2021-01-20 17:55:00|17604.1|17602.6|17603|17601.5|17605.1|17603.6|17603|17601.5|666
1611165600000|2021-01-20 18:00:00|17604|17602.5|17600|17598.5|17604|17602.5|17599|17597.3|1792
1611165900000|2021-01-20 18:05:00|17601|17599.5|17600|17598.5|17601|17599.5|17600|17598.5|89
1611166200000|2021-01-20 18:10:00|17601|17599.5|17601|17599.5|17602|17600.5|17600|17598.5|270
1611166500000|2021-01-20 18:15:00|17602|17600.5|17599|17597.5|17602|17600.5|17598|17596.5|187
1611166800000|2021-01-20 18:20:00|17599.5|17598|17600|17598.5|17600|17598.5|17599|17597.2|184
1611167100000|2021-01-20 18:25:00|17600.2|17597.7|17600|17598.5|17600.2|17598.5|17599|17597.2|251
1611167400000|2021-01-20 18:30:00|17599|17597.5|17600|17598.5|17600.2|17598.5|17599|17597.2|354
1611167700000|2021-01-20 18:35:00|17600.2|17597.7|17601|17599.5|17601|17599.5|17599|17597.5|112
1611168000000|2021-01-20 18:40:00|17600.9|17599.4|17600.9|17599.4|17600.9|17599.4|17599.9|17598.4|62
1611168300000|2021-01-20 18:45:00|17601.4|17599.9|17602.9|17601.4|17603.4|17601.9|17600.9|17599.4|788
1611168600000|2021-01-20 18:50:00|17601.9|17600.4|17599.9|17598.4|17602.2|17600.4|17599.9|17598.4|528
1611168900000|2021-01-20 18:55:00|17600.9|17599.4|17601.9|17600.4|17601.9|17600.4|17600.9|17599.4|82
1611169200000|2021-01-20 19:00:00|17602.9|17601.4|17602.9|17601.4|17603.9|17602.4|17601.9|17600.2|126
1611169500000|2021-01-20 19:05:00|17601.9|17600.4|17601.9|17600.4|17603.9|17602.4|17601.9|17600.4|415
1611169800000|2021-01-20 19:10:00|17602.9|17601.4|17602.9|17601.4|17603.9|17602.4|17602.9|17601.1|92
1611170100000|2021-01-20 19:15:00|17602.6|17601.1|17602.9|17601.4|17602.9|17601.4|17602.6|17601.1|29
1611170400000|2021-01-20 19:20:00|17603.9|17602.1|17601.8|17600.3|17604.1|17602.4|17601.8|17600.3|72
1611170700000|2021-01-20 19:25:00|17602.8|17601.3|17603.8|17601.3|17604.1|17602.3|17602.8|17601.1|203
1611171000000|2021-01-20 19:30:00|17603.6|17602.1|17603.8|17602.3|17604.1|17602.3|17602.8|17601.3|58
1611171300000|2021-01-20 19:35:00|17603.1|17601.6|17603.8|17602.3|17603.8|17602.3|17602.8|17601.3|147
1611171600000|2021-01-20 19:40:00|17604.8|17603.1|17603.8|17602.3|17604.8|17603.3|17602.8|17601.3|106
1611171900000|2021-01-20 19:45:00|17604.8|17603.3|17602.8|17601.3|17604.8|17603.3|17601.8|17600.3|590
1611172200000|2021-01-20 19:50:00|17603.8|17602.3|17603.8|17602.3|17603.8|17602.3|17602.8|17601.3|76
1611172500000|2021-01-20 19:55:00|17602.8|17601.3|17603.8|17602.3|17604.8|17603.3|17602.8|17601.3|233
1611172800000|2021-01-20 20:00:00|17602.8|17601.3|17602.8|17601.3|17603.8|17602.3|17602.8|17601.3|188
1611173100000|2021-01-20 20:05:00|17603.8|17602.3|17603.7|17602.2|17603.8|17602.3|17603.7|17602.2|82
1611173400000|2021-01-20 20:10:00|17604.7|17603.2|17604.7|17603.2|17605.2|17603.2|17603.7|17602.2|100
1611173700000|2021-01-20 20:15:00|17605.5|17604|17604.7|17603.2|17605.7|17604|17603.7|17602|227
1611174000000|2021-01-20 20:20:00|17605.7|17604.2|17603.7|17602.2|17605.7|17604.2|17603.7|17602.2|87
1611174300000|2021-01-20 20:25:00|17604.7|17603.2|17604.7|17603.2|17604.7|17603.2|17603.7|17602.2|345
1611174600000|2021-01-20 20:30:00|17605.7|17604.2|17605.7|17604.2|17605.7|17604.2|17604.7|17603.2|211
1611174900000|2021-01-20 20:35:00|17605.9|17604.4|17606.7|17605.2|17606.7|17605.2|17605.7|17603.9|660
1611175200000|2021-01-20 20:40:00|||||||||11
1611175500000|2021-01-20 20:45:00|17605.7|17604.2|17604.7|17603.2|17605.7|17604.2|17604.7|17603.2|214
1611175800000|2021-01-20 20:50:00|17604.6|17603.1|17603.6|17602.1|17604.6|17603.1|17603.6|17602.1|128
1611176100000|2021-01-20 20:55:00|17604.6|17603.1|17604.6|17603.1|17606.6|17604.1|17603.6|17602.1|679
1611212700000|2021-01-21 07:05:00|17606.3|17604.8|17605.3|17603.8|17607.3|17605.5|17604.3|17602.8|558
1611213000000|2021-01-21 07:10:00|17606.3|17604.8|17609.3|17607.8|17610.3|17608.8|17605.3|17603.5|898
1611213300000|2021-01-21 07:15:00|17610.3|17608|17609.2|17607.7|17610.3|17608.8|17608.3|17606.8|784
1611213600000|2021-01-21 07:20:00|17608.7|17607.2|17607.2|17605.7|17609.2|17607.7|17607.2|17605.7|839
1611213900000|2021-01-21 07:25:00|17606.2|17604.7|17606.2|17604.7|17607.2|17605.7|17605.2|17603.7|299
1611214200000|2021-01-21 07:30:00|17607.2|17605.7|17607.2|17605.7|17607.7|17606.2|17606.2|17604.7|1082
1611214500000|2021-01-21 07:35:00|17606.2|17604.7|17607.2|17605.7|17608.2|17606.7|17606.2|17604.7|634
1611214800000|2021-01-21 07:40:00|17606.4|17604.9|17606.2|17604.7|17607.2|17605.7|17606.2|17604.7|393
1611215100000|2021-01-21 07:45:00|17605.2|17603.7|17601.2|17599.7|17605.2|17603.7|17601.2|17599.4|931
1611215400000|2021-01-21 07:50:00|17601.7|17600.2|17606.2|17604.7|17606.2|17604.7|17601.7|17600.2|887
1611215700000|2021-01-21 07:55:00|17605.7|17604.2|17604.2|17602.7|17608.2|17606.7|17603.2|17601.7|1125
1611216000000|2021-01-21 08:00:00|17604.6|17603.1|17607.1|17605.6|17614.2|17612.7|17604.2|17602.7|3197
1611216300000|2021-01-21 08:05:00|17607.6|17606.1|17608.1|17606.6|17610.1|17608.6|17606.1|17604.6|2598
1611216600000|2021-01-21 08:10:00|17608.6|17607.1|17611.1|17609.6|17613.1|17611.6|17608.1|17606.6|4261
1611216900000|2021-01-21 08:15:00|17610.1|17608.6|17610.1|17608.6|17610.6|17609.1|17608.1|17606.6|3390
1611217200000|2021-01-21 08:20:00|17609.6|17608.1|17609.1|17607.6|17610.4|17608.6|17608.1|17606.6|2251
1611217500000|2021-01-21 08:25:00|17608.1|17606.6|17609.1|17607.6|17610.1|17608.6|17607.1|17605.6|2905
1611217800000|2021-01-21 08:30:00|17608.1|17606.6|17608.1|17606.6|17609.1|17607.6|17606.1|17604.6|3371
1611218100000|2021-01-21 08:35:00|17607.1|17605.6|17604.1|17602.6|17607.1|17605.6|17603.1|17601.6|2305
1611218400000|2021-01-21 08:40:00|17605.1|17601.6|17605.3|17603.8|17606.1|17604.6|17603.1|17601.3|3635
1611218700000|2021-01-21 08:45:00|17604.1|17602.6|17601|17599.5|17605.1|17603.6|17601|17599.5|1859
1611219000000|2021-01-21 08:50:00|17602|17600.5|17603|17601.5|17603|17601.5|17599|17597.5|3396
1611219300000|2021-01-21 08:55:00|17602|17600.5|17603|17601.5|17604|17602.5|17602|17600.5|1529
1611219600000|2021-01-21 09:00:00|17602.5|17601|17601|17599.5|17604|17602.5|17599|17597.5|2907
1611219900000|2021-01-21 09:05:00|17600|17598.5|17600|17598.5|17603|17601.5|17600|17598.5|2017
1611220200000|2021-01-21 09:10:00|17601|17599.5|17602|17600.5|17604|17602.5|17600|17598.5|2286
1611220500000|2021-01-21 09:15:00|17602.7|17601.2|17603|17601.5|17604|17602.5|17602.7|17601.2|2063
1611220800000|2021-01-21 09:20:00|17602|17600.5|17605|17603.5|17605|17603.5|17602|17600.5|1419
1611221100000|2021-01-21 09:25:00|17604|17602.5|17604|17602.5|17609|17607.5|17604|17602.5|3818
1611221400000|2021-01-21 09:30:00|17603|17601.5|17600.9|17599.4|17605|17603.5|17599.9|17598.4|3926
1611221700000|2021-01-21 09:35:00|17601.9|17600.4|17602.9|17601.4|17602.9|17601.4|17600.9|17599.4|2011
1611222000000|2021-01-21 09:40:00|17602.7|17601.2|17599.9|17598.4|17602.9|17601.4|17599.9|17598.4|2059
1611222300000|2021-01-21 09:45:00|17600.9|17599.4|17598.9|17597.4|17600.9|17599.4|17597.9|17596.4|2536
1611222600000|2021-01-21 09:50:00|17598.7|17596.2|17593.9|17592.4|17600.9|17599.4|17592.9|17591.4|4480
1611222900000|2021-01-21 09:55:00|17592.9|17591.4|17598.9|17597.4|17600.1|17598.4|17592.9|17591.4|3475
1611223200000|2021-01-21 10:00:00|17597.9|17596.4|17595.9|17594.4|17597.9|17596.4|17594.9|17593.4|2006
1611223500000|2021-01-21 10:05:00|17596.9|17595.4|17593.9|17592.4|17596.9|17595.4|17592.9|17591.4|2780
1611223800000|2021-01-21 10:10:00|17593.4|17591.9|17592.9|17590.4|17594.1|17592.4|17590.9|17589.4|1985
1611224100000|2021-01-21 10:15:00|17591.9|17591.4|17583.8|17582.3|17592.9|17591.4|17582.8|17581.3|3404
1611224400000|2021-01-21 10:20:00|17582.8|17581.3|17587.8|17586.3|17589.8|17588.3|17582.8|17581.3|4006
1611224700000|2021-01-21 10:25:00|17586.8|17585.3|17587.8|17586.3|17588.8|17587.3|17586.8|17585.3|1151
1611225000000|2021-01-21 10:30:00|17588.3|17586.8|17590.8|17589.3|17591.8|17590.3|17586.8|17585.3|2104
1611225300000|2021-01-21 10:35:00|17589.8|17588.3|17594.8|17593.3|17594.8|17593.3|17589.8|17588.3|3655
1611225600000|2021-01-21 10:40:00|17593.8|17592.3|17593.8|17592.3|17594.8|17593.3|17591.8|17590.3|4389
1611225900000|2021-01-21 10:45:00|17591.8|17590.3|17589.8|17588.3|17591.8|17590.3|17588.8|17587.3|1955
1611226200000|2021-01-21 10:50:00|17588.8|17587.3|17587.8|17586.3|17589.8|17588.3|17587.8|17586.3|2047
1611226500000|2021-01-21 10:55:00|17588.8|17587.3|17587.8|17586.3|17589.8|17588.3|17585.8|17584.3|4448
1611226800000|2021-01-21 11:00:00|17586.8|17585.3|17584.7|17583.2|17587.8|17586.3|17580.7|17579.2|3195
1611227100000|2021-01-21 11:05:00|17585.2|17583.7|17585.5|17584|17586|17584.5|17584.7|17583.2|1776
1611227400000|2021-01-21 11:10:00|17585.7|17584.2|17588.7|17587.2|17588.7|17587.2|17584.7|17583|1393
1611227700000|2021-01-21 11:15:00|17587.7|17586.2|17586.7|17585.2|17588.7|17587.2|17585.7|17584.2|2694
1611228000000|2021-01-21 11:20:00|17585.7|17584.2|17585.7|17584.2|17587.7|17586.2|17584.7|17583.2|2479
1611228300000|2021-01-21 11:25:00|17586.2|17584.7|17588.7|17587.2|17588.7|17587.2|17585.7|17584.2|2960
1611228600000|2021-01-21 11:30:00|17589.2|17587.7|17586.7|17585.2|17590.7|17589.2|17586.4|17584.9|2486
1611228900000|2021-01-21 11:35:00|17587.7|17586.2|17589.7|17588.2|17590.7|17589.2|17587.7|17585.2|2913
1611229200000|2021-01-21 11:40:00|17588.7|17587.2|17587.7|17586.2|17589.7|17588.2|17585.7|17584.2|1713
1611229500000|2021-01-21 11:45:00|17588.7|17587.2|17588.6|17587.1|17588.7|17587.2|17587.6|17586.1|1352
1611229800000|2021-01-21 11:50:00|17587.6|17586.1|17589.6|17588.1|17590.6|17589.1|17587.6|17586.1|909
1611230100000|2021-01-21 11:55:00|17588.6|17587.1|17589.6|17588.1|17589.6|17588.1|17587.6|17585.9|1255
1611230400000|2021-01-21 12:00:00|17588.6|17587.1|17586.6|17585.1|17588.6|17587.1|17586.6|17585.1|1510
1611230700000|2021-01-21 12:05:00|17587.6|17586.1|17589.6|17588.1|17589.6|17588.1|17587.6|17586.1|2389
1611231000000|2021-01-21 12:10:00|17588.6|17587.1|17583.6|17582.1|17588.6|17587.1|17583.6|17582.1|1973
1611231300000|2021-01-21 12:15:00|17584.6|17583.1|17586.6|17585.1|17586.6|17585.1|17583.6|17582.1|2144
1611231600000|2021-01-21 12:20:00|17586.1|17584.6|17585.6|17584.1|17587.6|17586.1|17584.6|17583.1|2292
1611231900000|2021-01-21 12:25:00|17586.6|17585.1|17579.6|17578.1|17586.6|17585.1|17577.6|17576.1|2443
1611232200000|2021-01-21 12:30:00|17580.6|17579.1|17579.5|17578|17582.5|17581|17579.5|17578|2457
1611232500000|2021-01-21 12:35:00|17580.5|17579|17576.5|17575|17580.5|17579|17575.5|17574|2741
1611232800000|2021-01-21 12:40:00|17575.5|17574|17578.5|17577|17580.5|17579|17575|17573|4547
1611233100000|2021-01-21 12:45:00|17579.5|17578|17573.5|17572|17581.5|17580|17568.5|17567|5108
1611233400000|2021-01-21 12:50:00|17574|17572.5|17575.5|17574|17575.5|17574|17570.5|17569|4196
1611233700000|2021-01-21 12:55:00|17576.5|17575|17580.5|17579|17581.5|17580|17574.5|17572.7|3973
1611234000000|2021-01-21 13:00:00|17579.5|17578|17570.5|17569|17582.5|17581|17568.5|17566.7|5908
1611234300000|2021-01-21 13:05:00|17569.5|17568|17564.5|17563|17570.5|17569|17561.5|17560|7969
1611234600000|2021-01-21 13:10:00|17563.5|17562|17564.5|17563|17569.5|17568|17562.5|17561|5597
1611234900000|2021-01-21 13:15:00|17563.5|17562|17562.4|17560.9|17565.4|17563.9|17562.4|17560.7|3523
1611235200000|2021-01-21 13:20:00|17561.4|17559.9|17550.4|17548.9|17561.4|17559.9|17550.4|17548.9|7333
1611235500000|2021-01-21 13:25:00|17549.4|17547.9|17558.4|17556.9|17559.4|17557.9|17549.4|17547.9|7460
1611235800000|2021-01-21 13:30:00|17559.4|17557.7|17564.7|17563.2|17566.7|17565.2|17556.4|17554.9|5542
1611236100000|2021-01-21 13:35:00|17565.7|17564.2|17562.4|17560.9|17565.7|17564.2|17557.4|17555.9|5970
1611236400000|2021-01-21 13:40:00|17561.4|17559.9|17548.9|17547.4|17561.4|17559.9|17545.4|17543.9|10063
1611236700000|2021-01-21 13:45:00|17547.9|17546.4|17543.9|17542.4|17547.9|17546.4|17538.9|17537.4|12706
1611237000000|2021-01-21 13:50:00|17542.9|17541.4|17541.9|17540.4|17542.9|17541.4|17532.9|17531.4|15825
1611237300000|2021-01-21 13:55:00|17542.9|17541.4|17547.8|17546.3|17547.8|17546.3|17540.9|17539.4|7567
1611237600000|2021-01-21 14:00:00|17548.8|17547.3|17539.8|17538.3|17548.8|17547.3|17538.8|17537.3|8084
1611237900000|2021-01-21 14:05:00|17540.8|17539.3|17541.8|17540.3|17542.8|17541.3|17537.8|17536.3|5210
1611238200000|2021-01-21 14:10:00|17540.8|17539.3|17548.8|17547.3|17548.8|17547.3|17540.8|17539.3|5937
1611238500000|2021-01-21 14:15:00|17547.8|17546.3|17556.8|17555.3|17557.8|17556.3|17547.8|17546.3|5508
1611238800000|2021-01-21 14:20:00|17555.8|17554.3|17557.8|17556.3|17564.8|17563.3|17555.8|17554.3|6176
1611239100000|2021-01-21 14:25:00|17558|17556.5|17560.8|17559.3|17563.8|17562.3|17554.8|17553.3|5975
1611239400000|2021-01-21 14:30:00|17561.3|17559.8|17568.8|17567.3|17568.8|17567.3|17561.3|17559.8|6275
1611239700000|2021-01-21 14:35:00|17567.8|17566.3|17567.8|17566.3|17572.8|17571.3|17564.8|17563.3|7838
1611240000000|2021-01-21 14:40:00|17566.8|17565.3|17566.7|17565.2|17567.8|17566.3|17564.7|17563|4013
1611240300000|2021-01-21 14:45:00|17565.7|17564.2|17554.7|17553.2|17565.7|17564.2|17554.7|17553.2|3450
1611240600000|2021-01-21 14:50:00|17555.7|17554.2|17546.7|17545.2|17555.7|17554.2|17546.7|17545.2|4839
1611240900000|2021-01-21 14:55:00|17547.7|17546.2|17546.7|17545.2|17547.7|17546.2|17544.7|17543.2|4421
1611241200000|2021-01-21 15:00:00|17545.7|17544.2|17539.7|17538.2|17546.7|17545.2|17539.7|17538.2|4574
1611241500000|2021-01-21 15:05:00|17540.7|17539.2|17539.7|17538.2|17541.7|17540.2|17534.7|17532.9|6434
1611241800000|2021-01-21 15:10:00|17539.2|17537.7|17539.7|17538.2|17541.7|17540.2|17535.7|17534.2|4852
1611242100000|2021-01-21 15:15:00|17540.7|17539.2|17542.7|17541.2|17542.7|17541.2|17539.7|17538.2|3134
1611242400000|2021-01-21 15:20:00|17543.4|17541.9|17542.7|17541.2|17544.7|17543.2|17542.7|17541.2|3426
1611242700000|2021-01-21 15:25:00|17542.9|17541.4|17534.6|17533.1|17543.7|17542.2|17534.6|17533.1|5260
1611243000000|2021-01-21 15:30:00|17533.6|17532.1|17534.6|17533.1|17538.6|17537.1|17531.6|17530.1|4704
1611243300000|2021-01-21 15:35:00|17535.6|17534.1|17540.6|17539.1|17541.6|17540.1|17534.6|17533.1|4041
1611243600000|2021-01-21 15:40:00|17541.6|17540.1|17541.1|17539.6|17541.9|17540.1|17540.6|17539.1|5385
1611243900000|2021-01-21 15:45:00|17541.6|17540.1|17543.6|17542.1|17543.6|17542.1|17537.6|17536.1|4356
1611244200000|2021-01-21 15:50:00|17544.6|17543.1|17546.6|17545.1|17549.6|17548.1|17544.6|17543.1|6469
1611244500000|2021-01-21 15:55:00|17545.6|17544.1|17547.6|17546.1|17547.6|17546.1|17543.6|17542.1|1930
1611244800000|2021-01-21 16:00:00|17548.6|17547.1|17542.6|17541.1|17551.6|17550.1|17541.6|17540.1|3784
1611245100000|2021-01-21 16:05:00|17543.6|17542.1|17543.6|17542.1|17545.8|17544.1|17540.6|17539.1|5409
1611245400000|2021-01-21 16:10:00|17544.6|17543.1|17537.5|17536|17544.6|17543.1|17533.5|17532|9598
1611245700000|2021-01-21 16:15:00|17538.5|17537|17550.5|17549|17551.5|17550|17538.5|17537|7229
1611246000000|2021-01-21 16:20:00|17551.5|17550|17549.5|17548|17552.5|17551|17548.5|17547|4394
1611246300000|2021-01-21 16:25:00|17550|17548.5|17550.5|17549|17551.5|17550|17546.5|17545|3176
1611246600000|2021-01-21 16:30:00|17550.3|17548|17553.5|17552|17553.5|17552|17549.5|17548|2254
1611246900000|2021-01-21 16:35:00|17553|17551.5|17552.5|17551|17554.5|17553|17551.5|17550|1727
1611247200000|2021-01-21 16:40:00|17553.5|17552|17551.5|17550|17553.5|17552|17550.5|17549|3435
1611247500000|2021-01-21 16:45:00|17552.5|17551|17548.5|17547|17552.5|17551|17548.5|17547|1006
1611247800000|2021-01-21 16:50:00|17547.5|17546|17545.5|17544|17547.7|17546|17544.5|17543|2239
1611248100000|2021-01-21 16:55:00|17546.5|17545|17547.4|17545.9|17548.4|17546.9|17545.4|17543.9|1732
1611248400000|2021-01-21 17:00:00|17548.4|17546.9|17545.4|17543.9|17548.4|17546.9|17545.4|17543.9|860
1611248700000|2021-01-21 17:05:00|17545.9|17544.4|17543.4|17541.9|17545.9|17544.4|17543.4|17541.9|1367
1611249000000|2021-01-21 17:10:00|17544.4|17542.9|17542.4|17540.9|17544.4|17542.9|17542.4|17540.9|900
1611249300000|2021-01-21 17:15:00|17543.4|17541.9|17542.4|17540.9|17543.4|17541.9|17541.4|17539.9|1535
1611249600000|2021-01-21 17:20:00|17543.4|17541.9|17542.4|17540.9|17543.4|17541.9|17542.4|17539.9|545
1611249900000|2021-01-21 17:25:00|17541.4|17539.9|17546.4|17544.9|17546.4|17544.9|17541.4|17539.9|714
1611250200000|2021-01-21 17:30:00|17545.6|17544.1|17547.4|17545.9|17548.6|17546.9|17545.4|17543.6|1230
1611250500000|2021-01-21 17:35:00|17546.4|17544.9|17547.4|17545.9|17547.6|17545.9|17546.4|17544.9|331
1611250800000|2021-01-21 17:40:00|17546.4|17544.9|17545.3|17543.8|17547.4|17545.9|17545.3|17543.6|986
1611251100000|2021-01-21 17:45:00|17545.6|17544.1|17544.3|17542.8|17546.3|17544.8|17544.3|17542.8|864
1611251400000|2021-01-21 17:50:00|17545.3|17543.8|17545.3|17543.8|17546.6|17544.8|17545.1|17542.8|704
1611251700000|2021-01-21 17:55:00|17546.3|17542.8|17545.3|17543.8|17546.3|17543.8|17543.3|17541.8|507
1611252000000|2021-01-21 18:00:00|17544.8|17543.3|17545.3|17543.8|17546.3|17544.8|17544.3|17542.3|446
1611252300000|2021-01-21 18:05:00|17545|17543.5|17544.3|17542.8|17545.3|17543.8|17544.3|17542.5|177
1611252600000|2021-01-21 18:10:00|17543.3|17541.8|17541.3|17539.8|17543.3|17541.8|17541.3|17539.8|706
1611252900000|2021-01-21 18:15:00|17541|17539.5|17540.3|17538.8|17541.3|17539.8|17540.3|17538.8|213
1611253200000|2021-01-21 18:20:00|17540.8|17539.3|17539.3|17537.8|17541.3|17539.8|17539.3|17537.5|923
1611253500000|2021-01-21 18:25:00|17540.3|17538.8|17540.2|17538.7|17540.3|17538.8|17539.2|17537.7|404
1611253800000|2021-01-21 18:30:00|17541.2|17539.7|17540.2|17538.7|17541.2|17539.7|17539.2|17537.7|357
1611254100000|2021-01-21 18:35:00|17540|17537.7|17539.2|17537.7|17540.2|17538.7|17539.2|17537.7|386
1611254400000|2021-01-21 18:40:00|17539|17537.5|17539.2|17537.7|17539.2|17537.7|17538.2|17536.5|71
1611254700000|2021-01-21 18:45:00|17538.7|17537.2|17539.2|17537.7|17539.2|17537.7|17538.2|17536.7|319
1611255000000|2021-01-21 18:50:00|||||||||103
1611255300000|2021-01-21 18:55:00|17538.7|17537.2|17539.2|17537.7|17539.4|17537.7|17538.2|17536.4|486
1611255600000|2021-01-21 19:00:00|17538.2|17536.7|17539.2|17537.7|17539.2|17537.7|17538.2|17536.7|45
1611255900000|2021-01-21 19:05:00|||||||||37
1611256200000|2021-01-21 19:10:00|17540.2|17538.7|17541.1|17539.6|17541.2|17539.7|17540.1|17538.4|408
1611256500000|2021-01-21 19:15:00|17540.6|17539.1|17538.1|17536.6|17540.6|17539.1|17538.1|17536.4|616
1611256800000|2021-01-21 19:20:00|17539.1|17537.6|17540.1|17538.6|17540.1|17538.6|17538.1|17536.6|337
1611257100000|2021-01-21 19:25:00|17539.9|17538.4|17539.1|17537.6|17540.4|17538.6|17539.1|17537.6|340
1611257400000|2021-01-21 19:30:00|17538.1|17536.6|17539.1|17536.6|17539.1|17537.6|17538.1|17536.6|453
1611257700000|2021-01-21 19:35:00|17538.1|17535.6|17538.1|17536.6|17539.1|17537.6|17537.1|17535.6|424
1611258000000|2021-01-21 19:40:00|17539.1|17537.6|17536.1|17534.6|17539.3|17537.6|17536.1|17534.6|524
1611258300000|2021-01-21 19:45:00|17537.1|17535.6|17535.1|17533.6|17538.3|17536.6|17535.1|17533.6|387
1611258600000|2021-01-21 19:50:00|17536.1|17534.3|17535.1|17533.6|17536.1|17534.6|17534.1|17532.6|509
1611258900000|2021-01-21 19:55:00|17534.1|17532.6|17534|17532.5|17535|17533.5|17533|17531.5|630
1611259200000|2021-01-21 20:00:00|17534.5|17533|17535|17533.5|17535.3|17533.5|17533|17531.5|167
1611259500000|2021-01-21 20:05:00|17534|17532.5|17534|17532.5|17535|17533.5|17533|17531.5|217
1611259800000|2021-01-21 20:10:00|17533|17531.5|17532|17530.5|17534|17531.8|17532|17530.5|169
1611260100000|2021-01-21 20:15:00|17533|17531.5|17534|17532.5|17534|17532.5|17532|17530.5|186
1611260400000|2021-01-21 20:20:00|17533|17531.5|17534|17532.5|17534.2|17532.5|17533|17531.5|165
1611260700000|2021-01-21 20:25:00|17535|17533.5|17535|17533.5|17535|17533.5|17535|17533.5|205
1611261000000|2021-01-21 20:30:00|17535.7|17533.2|17536|17534.5|17536|17534.5|17535|17533.2|199
1611261300000|2021-01-21 20:35:00|17535.5|17534|17537|17534.5|17537.2|17534.7|17535|17533.5|43
1611261600000|2021-01-21 20:40:00|17536.7|17535.2|17535.9|17534.4|17537.2|17535.4|17534.9|17533.4|270
1611261900000|2021-01-21 20:45:00|17535.4|17533.9|17531.9|17530.4|17535.4|17533.9|17531.9|17530.2|441
1611262200000|2021-01-21 20:50:00|17532.9|17531.4|17534.9|17533.4|17534.9|17533.4|17531.9|17530.2|379
1611262500000|2021-01-21 20:55:00|17533.9|17532.4|17532.9|17530.4|17533.9|17532.4|17531.9|17530.2|693
1611299100000|2021-01-22 07:05:00|17537.6|17536.1|17539.5|17538|17541.8|17540|17533.6|17532.1|2388
1611299400000|2021-01-22 07:10:00|17540|17538.5|17541.5|17540|17541.8|17540|17537.5|17536|1590
1611299700000|2021-01-22 07:15:00|17540.5|17539|17541.5|17540|17542.8|17541|17539.5|17538|1258
1611300000000|2021-01-22 07:20:00|17542.5|17541|17542.5|17541|17544.5|17543|17540.5|17539|1469
1611300300000|2021-01-22 07:25:00|17543.5|17542|17539.5|17538|17543.5|17542|17539.5|17537.8|2110
1611300600000|2021-01-22 07:30:00|17540.5|17539|17537.5|17536|17540.5|17539|17536.5|17535|1236
1611300900000|2021-01-22 07:35:00|17537|17535.5|17536.5|17535|17537.5|17536|17533.5|17532|1676
1611301200000|2021-01-22 07:40:00|17537.5|17536|17543.5|17542|17543.5|17542|17537.5|17536|2515
1611301500000|2021-01-22 07:45:00|17542.5|17541|17539.5|17538|17543.5|17542|17539.5|17538|1588
1611301800000|2021-01-22 07:50:00|17540|17538.5|17543.4|17541.9|17543.4|17541.9|17538.4|17536.9|1538
1611302100000|2021-01-22 07:55:00|17542.9|17541.4|17548.4|17546.9|17552.7|17550.9|17542.9|17541.4|5055
1611302400000|2021-01-22 08:00:00|17549.4|17547.9|17553.4|17551.9|17561.4|17559.9|17548.4|17546.9|6582
1611302700000|2021-01-22 08:05:00|17552.4|17550.9|17554.4|17552.9|17558.4|17556.9|17552.4|17550.9|3971
1611303000000|2021-01-22 08:10:00|17555.4|17553.9|17556.4|17554.9|17557.4|17555.9|17551.4|17549.9|3525
1611303300000|2021-01-22 08:15:00|17553.4|17551.9|17563.4|17561.9|17564.4|17562.9|17551.4|17549.9|7945
1611303600000|2021-01-22 08:20:00|17564.4|17562.9|17559.4|17557.9|17568.4|17566.9|17558.4|17556.9|4307
1611303900000|2021-01-22 08:25:00|17560.4|17558.9|17563.4|17561.9|17564.4|17562.9|17560.4|17558.9|3146
1611304200000|2021-01-22 08:30:00|17562.4|17560.9|17553.4|17551.9|17563.4|17561.9|17552.4|17550.9|6285
1611304500000|2021-01-22 08:35:00|17554.4|17552.9|17553.3|17551.8|17556.4|17554.9|17548.4|17546.9|5318
1611304800000|2021-01-22 08:40:00|17554.3|17552.8|17554.3|17552.8|17558.3|17556.8|17553.3|17551.8|3159
1611305100000|2021-01-22 08:45:00|17553.3|17551.8|17550.3|17548.8|17555.3|17553.8|17548.3|17546.8|3884
1611305400000|2021-01-22 08:50:00|17549.3|17547.8|17548.3|17546.8|17552.3|17550.8|17548.3|17546.8|2841
1611305700000|2021-01-22 08:55:00|17547.3|17545.8|17547.3|17545.8|17549.3|17547.8|17546.3|17544.8|3508
1611306000000|2021-01-22 09:00:00|17546.3|17544.8|17544.3|17542.8|17549.3|17547.8|17541.8|17540.3|7212
1611306300000|2021-01-22 09:05:00|17543.3|17541.8|17544.3|17542.8|17545.3|17543.8|17542.3|17540.8|2538
1611306600000|2021-01-22 09:10:00|17545.3|17543.8|17547.3|17545.8|17552.3|17550.8|17543.3|17541.8|5534
1611306900000|2021-01-22 09:15:00|17548.3|17546.8|17550.3|17548.8|17551.3|17549.8|17547.3|17545.8|3169
1611307200000|2021-01-22 09:20:00|17551.3|17549.8|17553.2|17551.7|17554.2|17552.7|17551.2|17549.7|2405
1611307500000|2021-01-22 09:25:00|17554.2|17552.7|17556.2|17554.7|17557.2|17555.7|17554.2|17552.5|3157
1611307800000|2021-01-22 09:30:00|17557|17554.5|17556.2|17554.7|17559.2|17557.7|17554.2|17552.7|3065
1611308100000|2021-01-22 09:35:00|17555.2|17553.7|17555.2|17553.7|17558.7|17556.7|17553|17550.5|2895
1611308400000|2021-01-22 09:40:00|17555.7|17554.2|17559.2|17557.7|17559.2|17557.7|17555.2|17553.7|2950
1611308700000|2021-01-22 09:45:00|17559.7|17558.2|17561.2|17559.7|17563.2|17561.7|17559.2|17557.7|3783
1611309000000|2021-01-22 09:50:00|17562.2|17560.7|17561.2|17559.7|17562.2|17560.7|17560.2|17558.4|3205
1611309300000|2021-01-22 09:55:00|17560.7|17559.2|17561.2|17559.7|17561.2|17559.7|17559.2|17557.7|3799
1611309600000|2021-01-22 10:00:00|17560.2|17558.7|17559.2|17557.7|17560.2|17558.7|17558.2|17556.7|2172
1611309900000|2021-01-22 10:05:00|17559.1|17557.6|17558.1|17556.6|17559.1|17557.6|17555.1|17553.4|2440
1611310200000|2021-01-22 10:10:00|17557.1|17555.6|17557.1|17555.6|17558.1|17556.6|17557.1|17555.6|2747
1611310500000|2021-01-22 10:15:00|17556.1|17554.6|17557.1|17555.6|17557.1|17555.6|17555.1|17553.6|2133
1611310800000|2021-01-22 10:20:00|17556.1|17554.6|17557.1|17555.6|17557.1|17555.6|17556.1|17554.6|1515
1611311100000|2021-01-22 10:25:00|17556.1|17554.6|17562.1|17560.6|17562.1|17560.6|17555.6|17554.1|3032
1611311400000|2021-01-22 10:30:00|17561.1|17559.6|17560.1|17558.6|17563.1|17561.6|17560.1|17558.6|2271
1611311700000|2021-01-22 10:35:00|17559.1|17557.6|17563.1|17561.6|17564.1|17562.6|17559.1|17557.6|4025
1611312000000|2021-01-22 10:40:00|17562.6|17561.1|17562.1|17560.6|17563.1|17561.6|17561.1|17559.6|2689
1611312300000|2021-01-22 10:45:00|17561.8|17560.3|17562.1|17560.6|17563.1|17561.6|17561.8|17560.3|1331
1611312600000|2021-01-22 10:50:00|17561.5|17560|17562|17560.5|17562.1|17560.6|17560|17558.5|2987
1611312900000|2021-01-22 10:55:00|17562.5|17561|17565|17563.5|17566|17564.5|17562|17560.5|3094
1611313200000|2021-01-22 11:00:00|17564|17562.5|17560|17558.5|17564|17562.5|17560|17558.5|1402
1611313500000|2021-01-22 11:05:00|17561|17559.5|17560|17558.5|17562|17560.5|17560|17558.5|1244
1611313800000|2021-01-22 11:10:00|17561|17559.5|17561|17559.5|17562.3|17560.5|17560|17558.5|1449
1611314100000|2021-01-22 11:15:00|17560|17558.5|17562|17560.5|17562|17560.5|17560|17558.5|1283
1611314400000|2021-01-22 11:20:00|17561|17559.5|17562|17560.5|17562|17560.5|17560|17558.5|1428
1611314700000|2021-01-22 11:25:00|17561|17559.5|17562|17560.5|17563|17561.5|17561|17559.5|2945
1611315000000|2021-01-22 11:30:00|17563|17561.5|17562|17560.5|17567|17565.5|17562|17560.5|3204
1611315300000|2021-01-22 11:35:00|17561|17559.5|17564.9|17563.4|17564.9|17563.4|17561|17559.2|2531
1611315600000|2021-01-22 11:40:00|17565.9|17564.4|17564.9|17563.4|17565.9|17564.4|17563.9|17562.4|1838
1611315900000|2021-01-22 11:45:00|17563.9|17562.4|17562.9|17561.4|17564.9|17563.4|17562.9|17561.4|1318
1611316200000|2021-01-22 11:50:00|17563.9|17562.4|17562.9|17561.4|17563.9|17562.4|17561.9|17560.4|2446
1611316500000|2021-01-22 11:55:00|17563.9|17562.4|17570.9|17569.4|17571.9|17570.4|17562.9|17561.4|2980
1611316800000|2021-01-22 12:00:00|17571.4|17569.9|17569.9|17568.4|17572.1|17570.4|17566.9|17565.4|3768
1611317100000|2021-01-22 12:05:00|17570.9|17569.4|17571.9|17570.4|17572.9|17571.4|17569.9|17568.4|4476
1611317400000|2021-01-22 12:10:00|17572.4|17570.9|17574.9|17573.4|17576.9|17575.4|17571.9|17570.4|4910
1611317700000|2021-01-22 12:15:00|17575.9|17574.4|17577.9|17576.4|17579.9|17578.4|17573.9|17572.4|2921
1611318000000|2021-01-22 12:20:00|17578.9|17577.4|17577.8|17576.3|17579.3|17577.8|17577.8|17576.3|3842
1611318300000|2021-01-22 12:25:00|17578.8|17577.3|17576.8|17575.3|17578.8|17577.3|17576.8|17575.3|3119
1611318600000|2021-01-22 12:30:00|17575.8|17574.3|17576.8|17575.3|17576.8|17575.3|17574.8|17573.1|3550
1611318900000|2021-01-22 12:35:00|17575.8|17574.3|17575.8|17574.3|17577.8|17576.3|17572.8|17571.3|2876
1611319200000|2021-01-22 12:40:00|17576.3|17574.8|17575.8|17574.3|17576.8|17575.3|17574.8|17573.3|521
1611319500000|2021-01-22 12:45:00|17574.8|17573.3|17574.8|17573.3|17574.8|17573.3|17572.3|17570.8|3140
1611319800000|2021-01-22 12:50:00|17575.8|17574.3|17573.8|17572.3|17575.8|17574.3|17573.8|17572.3|2569
1611320100000|2021-01-22 12:55:00|17573.3|17571.8|17574.8|17573.3|17574.8|17573.3|17572.8|17571.3|1124
1611320400000|2021-01-22 13:00:00|17575.8|17574.3|17575.8|17574.3|17576.8|17575.3|17574.8|17573|961
1611320700000|2021-01-22 13:05:00|17576.8|17575.3|17578.7|17577.2|17579.7|17578.2|17574.7|17573.2|2005
1611321000000|2021-01-22 13:10:00|17579.7|17578.2|17577.7|17576.2|17580.7|17579.2|17577.7|17576.2|1745
1611321300000|2021-01-22 13:15:00|17578.2|17576.7|17578.7|17577.2|17579.7|17578.2|17576.7|17575.2|1789
1611321600000|2021-01-22 13:20:00|17579.7|17578.2|17578.7|17577.2|17581|17579.2|17577.7|17576.2|2664
1611321900000|2021-01-22 13:25:00|17579.7|17578.2|17574.2|17572.7|17580.7|17579.2|17574.2|17572.7|3815
1611322200000|2021-01-22 13:30:00|17575.2|17573.7|17579.2|17577.7|17579.2|17577.7|17573.2|17571.7|3156
1611322500000|2021-01-22 13:35:00|17578.2|17576.7|17577.2|17575.7|17579.2|17577.7|17576.2|17574.7|2097
1611322800000|2021-01-22 13:40:00|17578.2|17576.7|17578.2|17576.7|17579.2|17577.7|17575.2|17573.7|2570
1611323100000|2021-01-22 13:45:00|17577.2|17575.7|17572.1|17570.6|17578.2|17576.7|17572.1|17570.6|3520
1611323400000|2021-01-22 13:50:00|17573.1|17571.6|17573.1|17571.6|17574.1|17572.6|17572.1|17570.6|2404
1611323700000|2021-01-22 13:55:00|17574.1|17572.6|17576.1|17574.6|17577.1|17575.6|17574.1|17572.6|1863
1611324000000|2021-01-22 14:00:00|17575.1|17573.6|17571.1|17568.6|17575.1|17573.6|17568.1|17566.6|3067
1611324300000|2021-01-22 14:05:00|17570.1|17569.6|17568.1|17566.6|17572.1|17570.6|17568.1|17566.6|3004
1611324600000|2021-01-22 14:10:00|17567.1|17565.6|17569.1|17567.6|17569.1|17567.6|17566.1|17564.6|3842
1611324900000|2021-01-22 14:15:00|17570.1|17568.6|17571.1|17569.6|17573.1|17571.6|17569.1|17567.6|3477
1611325200000|2021-01-22 14:20:00|17570.1|17568.6|17573.1|17571.6|17573.1|17571.6|17569.1|17567.6|3706
1611325500000|2021-01-22 14:25:00|17574.1|17572.6|17573.1|17571.6|17575.1|17573.6|17572.1|17570.6|3622
1611325800000|2021-01-22 14:30:00|17573.5|17572|17572|17570.5|17575.1|17573.6|17569|17567.5|3123
1611326100000|2021-01-22 14:35:00|17573|17571.5|17574|17572.5|17574.5|17573|17572|17570.5|2556
1611326400000|2021-01-22 14:40:00|17575|17573.5|17574|17572.5|17577|17575.5|17574|17572.5|3101
1611326700000|2021-01-22 14:45:00|17572|17570.5|17570|17568.5|17574|17572.5|17566|17564.5|4843
1611327000000|2021-01-22 14:50:00|17571|17569.5|17568|17566.5|17571|17569.5|17567|17565.5|4009
1611327300000|2021-01-22 14:55:00|17569|17567.5|17568|17566.5|17572|17570.5|17567|17565.5|2460
1611327600000|2021-01-22 15:00:00|17567|17565.5|17565|17563.5|17567|17565.5|17563|17561.5|2558
1611327900000|2021-01-22 15:05:00|17565.5|17564|17569|17567.5|17569|17567.5|17564|17562.5|2261
1611328200000|2021-01-22 15:10:00|17569.5|17568|17566|17564.5|17570|17568.5|17566|17564.5|2822
1611328500000|2021-01-22 15:15:00|17567|17565.5|17567.9|17566.4|17569.9|17568.4|17566.9|17565.4|2111
1611328800000|2021-01-22 15:20:00|17568.9|17567.4|17570.9|17569.4|17573.9|17572.4|17568.9|17567.4|2023
1611329100000|2021-01-22 15:25:00|17569.9|17568.4|17569.9|17568.4|17571.9|17570.4|17568.9|17567.4|2327
1611329400000|2021-01-22 15:30:00|17569.7|17568.2|17570.9|17569.4|17571.9|17570.2|17564.9|17563.4|2829
1611329700000|2021-01-22 15:35:00|17571.4|17569.9|17571.9|17570.4|17573.9|17572.4|17569.9|17568.2|1943
1611330000000|2021-01-22 15:40:00|17570.9|17569.4|17570.9|17569.4|17571.9|17570.4|17568.9|17567.4|2123
1611330300000|2021-01-22 15:45:00|17569.9|17568.4|17568.9|17567.4|17573.9|17572.4|17568.9|17567.4|2763
1611330600000|2021-01-22 15:50:00|17569.9|17568.4|17569.9|17568.4|17570.9|17569.4|17568.9|17567.4|1283
1611330900000|2021-01-22 15:55:00|17570.9|17569.4|17569.9|17568.4|17571.9|17570.4|17566.9|17565.4|2948
1611331200000|2021-01-22 16:00:00|17570.9|17569.4|17569.8|17568.3|17573.9|17572.4|17568.8|17567.3|3153
1611331500000|2021-01-22 16:05:00|17570.8|17569.3|17567.8|17566.3|17570.8|17569.3|17566.8|17565.3|1706
1611331800000|2021-01-22 16:10:00|17568.8|17567.3|17568.8|17567.3|17571.8|17570.3|17566.8|17565.3|4991
1611332100000|2021-01-22 16:15:00|17567.8|17566.3|17571.8|17570.3|17571.8|17570.3|17567.8|17566.3|3439
1611332400000|2021-01-22 16:20:00|17570.8|17569.3|17570.8|17569.3|17572.8|17571.3|17568.8|17567.3|3512
1611332700000|2021-01-22 16:25:00|17571.3|17569.8|17571.8|17570.3|17572|17570.3|17570.8|17569.3|1563
1611333000000|2021-01-22 16:30:00|17572|17569.5|17569.8|17568.3|17572|17570.3|17569.8|17568.3|1917
1611333300000|2021-01-22 16:35:00|17568.8|17567.3|17569.8|17568.3|17569.8|17568.3|17568.8|17567.3|2438
1611333600000|2021-01-22 16:40:00|17569.3|17567.8|17569.8|17568.3|17570.8|17569.3|17568.8|17567.3|1905
1611333900000|2021-01-22 16:45:00|17570.8|17569.3|17570.7|17569.2|17570.8|17569.3|17570.3|17568.2|1078
1611334200000|2021-01-22 16:50:00|17571.2|17569.7|17570.7|17569.2|17574.7|17573.2|17570.7|17569.2|4107
1611334500000|2021-01-22 16:55:00|17572.7|17571.2|17571.7|17570.2|17572.7|17571.2|17570.7|17569.2|1969
1611334800000|2021-01-22 17:00:00|17570.7|17569.2|17571.7|17570.2|17572.7|17571.2|17568.7|17567.2|1561
1611335100000|2021-01-22 17:05:00|17572.7|17571.2|17573.7|17572.2|17573.7|17572.2|17571.7|17570.2|1259
1611335400000|2021-01-22 17:10:00|17572.7|17571.2|17573.7|17572.2|17574.7|17573.2|17572.7|17571.2|1433
1611335700000|2021-01-22 17:15:00|17574.7|17573.2|17573.7|17572.2|17574.7|17573.2|17572.7|17571.2|523
1611336000000|2021-01-22 17:20:00|17574.7|17573.2|17575.7|17574.2|17575.7|17574.2|17573.7|17571.9|945
1611336300000|2021-01-22 17:25:00|17574.7|17573.2|17573.7|17572.2|17575.7|17574.2|17573.7|17572.2|838
1611336600000|2021-01-22 17:30:00|17574.2|17572.7|17573.6|17572.1|17574.7|17573.2|17573.6|17571.9|606
1611336900000|2021-01-22 17:35:00|17573.4|17570.9|17572.6|17571.1|17573.6|17572.1|17571.6|17570.1|302
1611337200000|2021-01-22 17:40:00|17573.6|17572.1|17573.6|17572.1|17573.6|17572.1|17572.6|17571.1|319
1611337500000|2021-01-22 17:45:00|17574.1|17572.6|17573.6|17572.1|17574.6|17573.1|17573.6|17572.1|129
1611337800000|2021-01-22 17:50:00|17573.1|17571.6|17572.6|17571.1|17573.1|17571.6|17571.6|17570.1|354
1611338100000|2021-01-22 17:55:00|17573.6|17572.1|17575.6|17574.1|17575.6|17574.1|17572.6|17570.8|726
1611338400000|2021-01-22 18:00:00|17575.1|17573.6|17573.6|17572.1|17575.1|17573.6|17573.6|17572.1|373
1611338700000|2021-01-22 18:05:00|17572.6|17571.1|17572.6|17571.1|17573.6|17572.1|17571.6|17570.1|274
1611339000000|2021-01-22 18:10:00|17571.6|17570.1|17571.6|17570.1|17572.6|17571.1|17571.6|17570.1|80
1611339300000|2021-01-22 18:15:00|17571.5|17570|17572.5|17571|17572.5|17571|17571.5|17570|308
1611339600000|2021-01-22 18:20:00|17571.5|17570|17571.5|17570|17572.8|17571|17571.5|17569.8|153
1611339900000|2021-01-22 18:25:00|17572|17570.5|17572.5|17571|17572.5|17571|17572|17570.5|72
1611340200000|2021-01-22 18:30:00|17571.5|17570|17571.5|17570|17571.5|17570|17571.5|17570|223
1611340500000|2021-01-22 18:35:00|17572.5|17571|17572.5|17571|17572.5|17571|17571.5|17569.7|334
1611340800000|2021-01-22 18:40:00|17572|17570.5|17571.5|17570|17572|17570.5|17571.5|17570|31
1611341100000|2021-01-22 18:45:00|17572.7|17570.2|17572.5|17571|17573.5|17572|17572.2|17570|425
1611341400000|2021-01-22 18:50:00|17571.5|17570|17571.5|17570|17572.5|17571|17571.5|17569.7|362
1611341700000|2021-01-22 18:55:00|17572.5|17571|17572.4|17570.9|17572.5|17571|17572.4|17570.9|159
1611342000000|2021-01-22 19:00:00|17573.4|17571.9|17572.4|17570.9|17573.4|17571.9|17572.4|17570.9|33
1611342300000|2021-01-22 19:05:00|17573.4|17571.9|17573.4|17571.9|17573.4|17571.9|17572.4|17570.9|139
1611342600000|2021-01-22 19:10:00|17574.2|17571.7|17571.4|17569.9|17574.2|17571.9|17571.4|17569.9|457
1611342900000|2021-01-22 19:15:00|17572.4|17570.9|17571.4|17569.9|17572.4|17570.9|17571.4|17569.9|124
1611343200000|2021-01-22 19:20:00|17572.4|17570.9|17571.4|17569.9|17572.4|17570.9|17570.4|17568.9|213
1611343500000|2021-01-22 19:25:00|17570.6|17569.1|17570.4|17568.9|17571.4|17569.9|17570.4|17568.9|293
1611343800000|2021-01-22 19:30:00|17571.4|17569.9|17571.4|17569.9|17571.4|17569.9|17571.4|17569.9|154
1611344100000|2021-01-22 19:35:00|17572.4|17570.9|17572.4|17570.9|17572.4|17570.9|17571.4|17569.9|76
1611344400000|2021-01-22 19:40:00|17572.8|17571.3|17573.3|17571.8|17573.4|17571.9|17572.8|17571.3|44
1611344700000|2021-01-22 19:45:00|17572.3|17570.8|17573.3|17571.8|17573.6|17571.8|17571.3|17569.8|222
1611345000000|2021-01-22 19:50:00|17573.1|17570.8|17572.3|17570.8|17573.3|17571.8|17572.3|17570.6|87
1611345300000|2021-01-22 19:55:00|17571.8|17570.3|17573.3|17571.8|17574.3|17572.8|17571.8|17569.6|321
1611345600000|2021-01-22 20:00:00|17574.1|17571.6|17574.3|17572.8|17574.6|17572.8|17572.3|17570.8|237
1611345900000|2021-01-22 20:05:00|17573.3|17571.8|17573.3|17571.8|17573.3|17571.8|17572.8|17571.3|195
1611346200000|2021-01-22 20:10:00|||||||||30
1611346500000|2021-01-22 20:15:00|17573.8|17572.3|17573.3|17571.8|17574.5|17572.8|17573.3|17571.5|73
1611346800000|2021-01-22 20:20:00|17574.3|17572.8|17575.3|17573.8|17575.3|17573.8|17573.3|17571.8|211
1611347100000|2021-01-22 20:25:00|17574.7|17573.2|17575.2|17573.7|17575.3|17573.8|17574.5|17572.5|184
1611347400000|2021-01-22 20:30:00|17576.2|17574.7|17575.2|17573.7|17576.2|17574.7|17575.2|17573.7|135
1611347700000|2021-01-22 20:35:00|||||||||31
1611348000000|2021-01-22 20:40:00|17574.7|17573.2|17575.2|17573.7|17575.2|17573.7|17574.2|17572.7|83
1611348300000|2021-01-22 20:45:00|17574.2|17572.7|17574.2|17572.7|17574.2|17572.7|17574.2|17572.7|118
1611348600000|2021-01-22 20:50:00|17574.7|17573.2|17575.2|17573.7|17575.2|17573.7|17574.7|17573.2|86
1611348900000|2021-01-22 20:55:00|17574.2|17572.7|17574.9|17572.4|17575.2|17573.7|17572.2|17570.7|355
1611558300000|2021-01-25 07:05:00|17565.4|17563.9|17568.4|17566.9|17568.4|17566.9|17564.4|17562.9|1347
1611558600000|2021-01-25 07:10:00|17567.8|17566.3|17564.3|17562.8|17567.8|17566.3|17563.4|17561.9|500
1611558900000|2021-01-25 07:15:00|17564.6|17563.1|17565.3|17563.8|17567.3|17565.8|17564.6|17563.1|633
1611559200000|2021-01-25 07:20:00|17564.3|17562.8|17562.3|17560.8|17565.3|17563.8|17562.3|17560.8|576
1611559500000|2021-01-25 07:25:00|17563.3|17561.8|17560.3|17558.8|17563.3|17561.8|17558.3|17556.8|1231
1611559800000|2021-01-25 07:30:00|17559.3|17557.8|17559.3|17557.8|17560.6|17558.8|17558.3|17556.8|941
1611560100000|2021-01-25 07:35:00|17560.3|17558.8|17560.3|17558.8|17562.3|17560.8|17560.3|17558.8|1019
1611560400000|2021-01-25 07:40:00|17560.8|17559.3|17563.3|17561.8|17564.3|17562.8|17560.3|17558.8|685
1611560700000|2021-01-25 07:45:00|17562.3|17560.8|17563.3|17561.8|17564.3|17562.8|17562.3|17560.8|225
1611561000000|2021-01-25 07:50:00|17564.3|17562.8|17563.3|17561.8|17564.3|17562.8|17562.3|17560.8|228
1611561300000|2021-01-25 07:55:00|17564.3|17562.8|17563.2|17561.7|17566.3|17564.8|17562.2|17560.7|894
1611561600000|2021-01-25 08:00:00|17564.2|17562.7|17559.2|17557.7|17564.2|17562.7|17558.2|17556.7|3167
1611561900000|2021-01-25 08:05:00|17560.2|17558.7|17563.2|17561.7|17565.2|17563.7|17557.2|17555.7|2639
1611562200000|2021-01-25 08:10:00|17564|17561.5|17564.2|17562.7|17568.2|17566.7|17562.2|17560.7|2606
1611562500000|2021-01-25 08:15:00|17563.2|17561.7|17565.2|17563.7|17565.2|17563.7|17562.2|17560.7|771
1611562800000|2021-01-25 08:20:00|17564.2|17562.7|17563.2|17561.7|17565.2|17563.7|17561.2|17559.7|1587
1611563100000|2021-01-25 08:25:00|17564.2|17562.7|17570.2|17568.7|17574.2|17572.7|17563.2|17561.4|3292
1611563400000|2021-01-25 08:30:00|17571.2|17569.7|17568.2|17566.7|17573.2|17571.7|17568.2|17566.7|2669
1611563700000|2021-01-25 08:35:00|17569.2|17567.7|17569.2|17567.7|17570.2|17568.7|17567.2|17565.7|1950
1611564000000|2021-01-25 08:40:00|17570.4|17567.9|17573.1|17571.6|17574.7|17573.2|17569.2|17567.7|3578
1611564300000|2021-01-25 08:45:00|17574.1|17572.6|17577.1|17575.6|17580.1|17578.6|17574.1|17572.6|3948
1611564600000|2021-01-25 08:50:00|17578.1|17576.6|17581.1|17579.6|17581.1|17579.6|17578.1|17576.6|3805
1611564900000|2021-01-25 08:55:00|17580.1|17578.6|17579.1|17577.6|17583.1|17581.6|17579.1|17577.6|2845
1611565200000|2021-01-25 09:00:00|17580.1|17578.6|17588.1|17586.6|17591.1|17589.6|17580.1|17578.6|7376
1611565500000|2021-01-25 09:05:00|17588.6|17587.1|17583.1|17581.6|17589.1|17587.6|17583.1|17581.6|3971
1611565800000|2021-01-25 09:10:00|17583.6|17582.1|17584.1|17582.6|17585.1|17583.6|17583.1|17581.6|2494
1611566100000|2021-01-25 09:15:00|17585.1|17583.6|17584.1|17582.6|17585.1|17583.6|17584.1|17582.6|1598
1611566400000|2021-01-25 09:20:00|17585.1|17583.6|17585.1|17583.6|17585.1|17583.6|17583.1|17581.6|1837
1611566700000|2021-01-25 09:25:00|17584.1|17582.6|17593|17591.5|17594|17592.5|17584.1|17582.6|5221
1611567000000|2021-01-25 09:30:00|17594|17592.5|17595|17593.5|17595|17593.5|17593|17591.5|3054
1611567300000|2021-01-25 09:35:00|17596|17594.5|17598|17596.5|17598|17596.5|17595|17593.5|3097
1611567600000|2021-01-25 09:40:00|17597|17595.5|17594|17592.5|17598|17596.5|17593|17591.5|2886
1611567900000|2021-01-25 09:45:00|17593|17591.5|17599|17597.5|17599|17597.5|17593|17591.5|3624
1611568200000|2021-01-25 09:50:00|17600|17598.5|17595|17593.5|17600|17598.5|17595|17593.5|1975
1611568500000|2021-01-25 09:55:00|17595.4|17593.9|17597|17595.5|17597.7|17596.2|17595.4|17593.9|2875
1611568800000|2021-01-25 10:00:00|17597.4|17595.9|17597|17595.5|17599.5|17598|17597|17595.5|3843
1611569100000|2021-01-25 10:05:00|17596|17594.5|17598|17596.5|17599|17597.5|17596|17594.5|2104
1611569400000|2021-01-25 10:10:00|17599|17597.5|17596.9|17595.4|17600|17598.5|17596.9|17595.4|2703
1611569700000|2021-01-25 10:15:00|17597.9|17596.4|17597.9|17596.4|17599.9|17598.4|17597.9|17596.4|3594
1611570000000|2021-01-25 10:20:00|17598.2|17596.7|17593.9|17592.4|17598.2|17596.7|17593.9|17592.4|3361
1611570300000|2021-01-25 10:25:00|17594.4|17592.9|17594.9|17593.4|17595.9|17594.4|17592.9|17591.4|2985
1611570600000|2021-01-25 10:30:00|17593.9|17592.4|17596.9|17595.4|17596.9|17595.4|17591.9|17590.4|2741
1611570900000|2021-01-25 10:35:00|17595.9|17594.4|17594.9|17593.4|17597.9|17596.4|17594.9|17593.4|3425
1611571200000|2021-01-25 10:40:00|17595.9|17594.4|17593.9|17592.4|17595.9|17594.4|17592.9|17591.4|2740
1611571500000|2021-01-25 10:45:00|17594.9|17593.4|17591.9|17590.4|17595.9|17594.4|17591.9|17590.4|2961
1611571800000|2021-01-25 10:50:00|17592.9|17591.4|17591.9|17590.4|17592.9|17591.4|17590.9|17589.4|2391
1611572100000|2021-01-25 10:55:00|17590.9|17589.4|17588.8|17587.3|17591.1|17589.4|17588.8|17587.3|3226
1611572400000|2021-01-25 11:00:00|17589.8|17588.3|17588.8|17587.3|17589.8|17588.3|17588.8|17587.1|3059
1611572700000|2021-01-25 11:05:00|17588.4|17586.9|17588.8|17587.3|17589.8|17588.3|17587.8|17586.3|2628
1611573000000|2021-01-25 11:10:00|17589.8|17588.3|17588.8|17587.3|17590.4|17588.9|17587.8|17586.3|3157
1611573300000|2021-01-25 11:15:00|17587.8|17586.3|17587.8|17586.3|17588.8|17587.3|17587.8|17586.3|1369
1611573600000|2021-01-25 11:20:00|17588.8|17587.3|17587.8|17586.3|17588.8|17587.3|17586.8|17585.3|2388
1611573900000|2021-01-25 11:25:00|17587.3|17585.8|17587.8|17586.3|17588.8|17587.3|17586.8|17585.3|1336
1611574200000|2021-01-25 11:30:00|17588.8|17587.3|17587.8|17586.3|17588.8|17587.3|17587.8|17586.3|1529
1611574500000|2021-01-25 11:35:00|17587.3|17585.8|17588.8|17587.3|17589.8|17588.3|17587.3|17585.8|2154
1611574800000|2021-01-25 11:40:00|17589.8|17588.3|17587.7|17586.2|17591|17588.8|17587.7|17586.2|1564
1611575100000|2021-01-25 11:45:00|17588.7|17587.2|17589.7|17588.2|17591.7|17590.2|17588.7|17587.2|2875
1611575400000|2021-01-25 11:50:00|17589.2|17587.7|17591.7|17590.2|17593|17591.2|17588.7|17587.2|1974
1611575700000|2021-01-25 11:55:00|17590.7|17589.2|17591.7|17590.2|17592.7|17591.2|17589.7|17588.2|2432
1611576000000|2021-01-25 12:00:00|17592.2|17590.7|17590.7|17589.2|17592.7|17591.2|17589.7|17588.2|1191
1611576300000|2021-01-25 12:05:00|17589.7|17588.2|17589.7|17588.2|17592.7|17591.2|17588.7|17587.2|3073
1611576600000|2021-01-25 12:10:00|17590.7|17589.2|17589.7|17588.2|17590.7|17589.2|17588.7|17587.2|1478
1611576900000|2021-01-25 12:15:00|17590.7|17589.2|17591.7|17590.2|17591.7|17590.2|17588.7|17587.2|1121
1611577200000|2021-01-25 12:20:00|17591.2|17589.7|17593.7|17592.2|17594.7|17593.2|17590.7|17589.2|1674
1611577500000|2021-01-25 12:25:00|17594.1|17592.6|17597.6|17596.1|17597.6|17596.1|17594.1|17592.6|3744
1611577800000|2021-01-25 12:30:00|17598.6|17597.1|17599.6|17598.1|17599.6|17598.1|17596.6|17595.1|2885
1611578100000|2021-01-25 12:35:00|17599.9|17598.4|17602.6|17601.1|17605.6|17604.1|17599.6|17598.1|4700
1611578400000|2021-01-25 12:40:00|17601.6|17600.1|17604.6|17603.1|17606.1|17604.6|17601.6|17599.8|5004
1611578700000|2021-01-25 12:45:00|17603.6|17602.1|17603.6|17602.1|17605.6|17604.1|17603.1|17601.6|2135
1611579000000|2021-01-25 12:50:00|17604.6|17603.1|17609.6|17608.1|17610.6|17609.1|17604.6|17603.1|4849
1611579300000|2021-01-25 12:55:00|17608.6|17607.1|17606.6|17605.1|17610.6|17609.1|17605.6|17604.1|3573
1611579600000|2021-01-25 13:00:00|17607.6|17606.1|17609.6|17608.1|17609.6|17608.1|17607.6|17606.1|2421
1611579900000|2021-01-25 13:05:00|17610.6|17609.1|17611.6|17610.1|17611.6|17610.1|17610.6|17609.1|4003
1611580200000|2021-01-25 13:10:00|17610.6|17609.1|17611.5|17610|17612.5|17611|17610.5|17609|1494
1611580500000|2021-01-25 13:15:00|17610.5|17609|17608.5|17607|17610.5|17610|17608.5|17607|2237
1611580800000|2021-01-25 13:20:00|17609.5|17608|17614.5|17613|17616.5|17615|17609.5|17608|4072
1611581100000|2021-01-25 13:25:00|17613.5|17612|17612.5|17611|17614.5|17613|17612.5|17611|1895
1611581400000|2021-01-25 13:30:00|17611.5|17610|17611.5|17610|17615.5|17614|17607.5|17606|5037
1611581700000|2021-01-25 13:35:00|17611|17609.5|17609.5|17608|17614.5|17613|17609.5|17608|2727
1611582000000|2021-01-25 13:40:00|17610.5|17609|17612.5|17611|17612.5|17611|17606.5|17605|7048
1611582300000|2021-01-25 13:45:00|17613.5|17612|17609.5|17608|17613.7|17612|17608.5|17607|4719
1611582600000|2021-01-25 13:50:00|17610.5|17609|17605.5|17604|17610.5|17609|17605.5|17604|4647
1611582900000|2021-01-25 13:55:00|17605.4|17603.9|17609.4|17607.9|17610.4|17608.9|17605.4|17603.9|3048
1611583200000|2021-01-25 14:00:00|17610.4|17608.9|17611.4|17609.9|17612.4|17610.9|17609.4|17607.9|3113
1611583500000|2021-01-25 14:05:00|17612.4|17610.9|17612.4|17610.9|17613.7|17611.9|17611.4|17609.9|2244
1611583800000|2021-01-25 14:10:00|17613.4|17611.9|17613.4|17611.9|17614.4|17612.9|17612.4|17610.9|1922
1611584100000|2021-01-25 14:15:00|17614.4|17612.9|17616.4|17614.9|17616.4|17614.9|17613.4|17611.9|3009
1611584400000|2021-01-25 14:20:00|17617.4|17615.9|17614.4|17612.9|17617.4|17615.9|17613.4|17611.9|3071
1611584700000|2021-01-25 14:25:00|17615.4|17613.9|17613.4|17611.9|17616.4|17614.9|17613.4|17611.9|2261
1611585000000|2021-01-25 14:30:00|17613.9|17612.4|17615.4|17613.9|17615.4|17613.9|17610.4|17608.9|3433
1611585300000|2021-01-25 14:35:00|17616.4|17614.9|17617.3|17615.8|17618.4|17616.9|17616.4|17614.9|2174
1611585600000|2021-01-25 14:40:00|17618.3|17616.8|17617.3|17615.8|17620.3|17618.8|17615.3|17613.8|3610
1611585900000|2021-01-25 14:45:00|17616.3|17614.8|17618.3|17616.8|17620.3|17618.8|17615.3|17613.8|3821
1611586200000|2021-01-25 14:50:00|17619.3|17617.8|17622.3|17620.8|17622.3|17620.8|17619.3|17617.8|4621
1611586500000|2021-01-25 14:55:00|17621.3|17619.8|17619.3|17617.8|17621.6|17619.8|17618.3|17616.5|4025
1611586800000|2021-01-25 15:00:00|17620.3|17618.8|17617.3|17615.8|17621.3|17619.8|17616.3|17614.8|5679
1611587100000|2021-01-25 15:05:00|17616.3|17614.8|17614.3|17612.8|17617.3|17615.8|17614.3|17612.8|6252
1611587400000|2021-01-25 15:10:00|17615.3|17613.8|17611.3|17609.8|17616.3|17614.8|17611.3|17609.8|2934
1611587700000|2021-01-25 15:15:00|17612.3|17610.8|17615.3|17613.8|17616.3|17614.8|17612.3|17610.8|5139
1611588000000|2021-01-25 15:20:00|17614.3|17612.8|17618.2|17616.7|17618.5|17616.8|17614.3|17612.8|3870
1611588300000|2021-01-25 15:25:00|17619.2|17617.7|17617.7|17616.2|17621.2|17619.7|17617.7|17616.2|2369
1611588600000|2021-01-25 15:30:00|17618.7|17617.2|17619.2|17617.7|17621.2|17619.7|17618.2|17616.7|3435
1611588900000|2021-01-25 15:35:00|17619.8|17618.3|17619.2|17617.7|17620.2|17618.7|17618.2|17616.7|2214
1611589200000|2021-01-25 15:40:00|17620.2|17618.7|17621.9|17620.4|17622.9|17621.4|17619.2|17617.7|4915
1611589500000|2021-01-25 15:45:00|17623.2|17621.7|17626.2|17624.7|17626.2|17624.7|17622.2|17620.7|4594
1611589800000|2021-01-25 15:50:00|17627.2|17625.7|17623.2|17621.7|17628.2|17626.7|17623.2|17621.7|3362
1611590100000|2021-01-25 15:55:00|17623.6|17622.1|17623.2|17621.7|17624.2|17622.7|17621.2|17619.7|3548
1611590400000|2021-01-25 16:00:00|17624.2|17622.7|17625.2|17623.7|17626.2|17624.7|17620.2|17618.7|3922
1611590700000|2021-01-25 16:05:00|17626.2|17624.7|17628.1|17626.6|17628.2|17626.7|17625.2|17623.7|2445
1611591000000|2021-01-25 16:10:00|17627.1|17625.6|17627.1|17625.6|17628.1|17626.6|17625.1|17623.4|3887
1611591300000|2021-01-25 16:15:00|17626.4|17624.9|17627.1|17625.6|17628.1|17626.6|17625.1|17623.6|2704
1611591600000|2021-01-25 16:20:00|17628.1|17626.6|17626.1|17624.6|17628.4|17626.6|17625.1|17623.6|918
1611591900000|2021-01-25 16:25:00|17626.4|17623.9|17627.1|17625.6|17627.1|17625.6|17625.1|17623.3|2669
1611592200000|2021-01-25 16:30:00|17626.6|17625.1|17626.1|17624.6|17627.1|17625.6|17625.1|17623.6|2274
1611592500000|2021-01-25 16:35:00|17625.1|17623.6|17626.1|17624.6|17626.1|17624.6|17625.1|17623.6|1786
1611592800000|2021-01-25 16:40:00|17625.1|17623.6|17626.1|17624.6|17627.1|17625.6|17625.1|17623.6|1887
1611593100000|2021-01-25 16:45:00|17625.1|17623.6|17626.1|17624.6|17626.1|17624.6|17625.1|17623.6|773
1611593400000|2021-01-25 16:50:00|17625.1|17623.6|17626|17624.5|17627.1|17625.6|17624.1|17622.6|2227
1611593700000|2021-01-25 16:55:00|17627|17625.5|17625|17623.5|17627|17625.5|17625|17623.5|548
1611594000000|2021-01-25 17:00:00|17626|17624.5|17624.5|17623|17626|17624.5|17624.5|17623|3761
1611594300000|2021-01-25 17:05:00|17625|17623.5|17624.5|17623|17625.5|17624|17624.5|17623|556
1611594600000|2021-01-25 17:10:00|17623.5|17622|17624.5|17623|17624.5|17623|17623.5|17622|1013
1611594900000|2021-01-25 17:15:00|17623.5|17622|17624.4|17622.9|17625.7|17624|17623.5|17622|1056
1611595200000|2021-01-25 17:20:00|17625.4|17623.9|17626.4|17624.9|17626.4|17624.9|17624.4|17622.9|556
1611595500000|2021-01-25 17:25:00|17625.4|17623.9|17625.4|17623.9|17626.7|17624.9|17624.4|17622.7|1261
1611595800000|2021-01-25 17:30:00|17626.4|17624.9|17623.4|17621.9|17626.4|17624.9|17623.4|17621.9|693
1611596100000|2021-01-25 17:35:00|17623.9|17622.4|17624.4|17622.9|17624.4|17622.9|17623.9|17622.4|584
1611596400000|2021-01-25 17:40:00|17623.4|17621.9|17623.4|17621.9|17624.7|17622.9|17623.4|17621.6|622
1611596700000|2021-01-25 17:45:00|||||||||355
1611597000000|2021-01-25 17:50:00|17622.4|17620.9|17622.4|17620.9|17623.4|17621.9|17622.4|17620.9|364
1611597300000|2021-01-25 17:55:00|17623.4|17621.9|17622.4|17620.9|17623.6|17621.9|17622.4|17620.9|485
1611597600000|2021-01-25 18:00:00|17623.4|17621.9|17623.3|17621.8|17624.1|17622.6|17622.3|17620.8|526
1611597900000|2021-01-25 18:05:00|17622.3|17620.8|17623.3|17621.8|17624.3|17622.6|17622.3|17620.8|534
1611598200000|2021-01-25 18:10:00|17624.1|17621.6|17624.1|17622.6|17624.3|17622.6|17622.3|17620.6|633
1611598500000|2021-01-25 18:15:00|17624|17622.5|17624|17622.5|17624|17622.5|17624|17622.5|51
1611598800000|2021-01-25 18:20:00|17623.3|17621.8|17622.3|17620.8|17624|17622.1|17622.3|17620.8|768
1611599100000|2021-01-25 18:25:00|17621.3|17619.8|17622.3|17620.8|17623.3|17621.8|17621.3|17619.8|328
1611599400000|2021-01-25 18:30:00|17621.7|17620.2|17622.3|17620.8|17622.3|17620.8|17621.3|17619.8|416
1611599700000|2021-01-25 18:35:00|17623.3|17621|17623.3|17621.8|17623.5|17621.8|17622.3|17620.8|239
1611600000000|2021-01-25 18:40:00|17623|17621.5|17623.3|17621.8|17623.3|17621.8|17623|17621.5|193
1611600300000|2021-01-25 18:45:00|17624|17622.5|17625.2|17623.7|17625.2|17623.7|17624|17622.5|202
1611600600000|2021-01-25 18:50:00|17626.2|17624.7|17628.2|17626.7|17628.2|17626.7|17626.2|17624.7|606
1611600900000|2021-01-25 18:55:00|17627.2|17625.7|17628.2|17626.7|17628.2|17626.7|17627.2|17625.7|293
1611601200000|2021-01-25 19:00:00|17628.7|17627.2|17629.2|17627.7|17630.2|17628.7|17628.7|17627.2|1017
1611601500000|2021-01-25 19:05:00|17630.2|17628.7|17629.2|17627.7|17630.2|17628.7|17628.2|17626.7|105
1611601800000|2021-01-25 19:10:00|17628.2|17626.7|17629.2|17627.7|17629.2|17627.7|17628.2|17626.4|147
1611602100000|2021-01-25 19:15:00|17630.2|17628.7|17630.2|17628.7|17630.2|17628.7|17629.2|17627.7|577
1611602400000|2021-01-25 19:20:00|17629.6|17628.1|17629.2|17627.7|17629.6|17628.1|17629.2|17627.7|209
1611602700000|2021-01-25 19:25:00|||||||||101
1611603000000|2021-01-25 19:30:00|17629.1|17627.6|17629.1|17627.6|17629.1|17627.6|17629.1|17627.6|171
1611603300000|2021-01-25 19:35:00|17628.1|17626.6|17628.1|17626.6|17628.1|17626.6|17628.1|17626.6|37
1611603600000|2021-01-25 19:40:00|17627.6|17626.1|17627.1|17625.6|17627.6|17626.1|17627.1|17625.6|84
1611603900000|2021-01-25 19:45:00|17626.1|17624.6|17626.1|17624.6|17626.1|17624.6|17626.1|17624.6|98
1611604200000|2021-01-25 19:50:00|17627.1|17625.6|17626.1|17624.6|17627.1|17625.6|17626.1|17624.6|70
1611604500000|2021-01-25 19:55:00|17627.1|17625.6|17626.1|17624.6|17627.1|17625.6|17625.4|17623.6|156
1611604800000|2021-01-25 20:00:00|17625.1|17623.6|17624.1|17622.6|17626.1|17624.6|17624.1|17622.6|224
1611605100000|2021-01-25 20:05:00|17623.5|17622|17623.1|17621.6|17623.5|17622|17623.1|17621.6|152
1611605400000|2021-01-25 20:10:00|17623.8|17621.3|17624.1|17622.6|17624.1|17622.6|17623.8|17621.3|33
1611605700000|2021-01-25 20:15:00|17623.1|17621.6|17624|17622.5|17624.1|17622.6|17623.1|17621.6|82
1611606000000|2021-01-25 20:20:00|||||||||44
1611606300000|2021-01-25 20:25:00|17625.3|17622.8|17625|17623.5|17626|17624.5|17624|17622.5|223
1611606600000|2021-01-25 20:30:00|17626|17624.5|17627|17624.5|17627.3|17625.5|17625.7|17624.2|122
1611606900000|2021-01-25 20:35:00|17626.3|17624.8|17627|17625.5|17627|17625.5|17625|17623.5|98
1611607200000|2021-01-25 20:40:00|17626|17624.5|17626|17624.5|17626|17624.5|17626|17624.5|34
1611607500000|2021-01-25 20:45:00|17625.4|17623.9|17627|17625.5|17627.2|17625.5|17625|17623.5|102
1611607800000|2021-01-25 20:50:00|17626|17624.5|17627|17625.5|17627|17625.5|17626|17624.5|223
1611608100000|2021-01-25 20:55:00|17628|17626.5|17630|17628.5|17630|17628.5|17628|17626.5|691
1611644700000|2021-01-26 07:05:00|17626.6|17625.1|17628.6|17627.1|17628.6|17627.1|17624.6|17623.1|1030
1611645000000|2021-01-26 07:10:00|17628|17626.5|17627.6|17626.1|17630.6|17629.1|17627.6|17626.1|618
1611645300000|2021-01-26 07:15:00|17626.6|17625.1|17626.6|17625.1|17628.6|17627.1|17625.6|17624.1|602
1611645600000|2021-01-26 07:20:00|17625.6|17624.1|17628.5|17627|17628.5|17627|17625.6|17624.1|629
1611645900000|2021-01-26 07:25:00|17627.5|17626|17629.5|17628|17629.5|17628|17626.5|17625|640
1611646200000|2021-01-26 07:30:00|17630.5|17629|17633.5|17632|17636.5|17635|17629.5|17628|2972
1611646500000|2021-01-26 07:35:00|17632.5|17631|17634.5|17633|17635.5|17634|17632.5|17631|1661
1611646800000|2021-01-26 07:40:00|17633.5|17632|17631.5|17630|17634.5|17632.7|17631.5|17630|1268
1611647100000|2021-01-26 07:45:00|17632.5|17631|17629.5|17628|17632.5|17631|17627.5|17626|878
1611647400000|2021-01-26 07:50:00|17630.5|17629|17632.5|17631|17633|17631.5|17629.5|17628|1351
1611647700000|2021-01-26 07:55:00|17633.2|17631.7|17630.5|17629|17634.5|17633|17630.5|17629|831
1611648000000|2021-01-26 08:00:00|17629.5|17628|17628.5|17627|17631.5|17630|17625.5|17624|3030
1611648300000|2021-01-26 08:05:00|17627.5|17626|17622.4|17620.9|17627.5|17626|17622.4|17620.9|2979
1611648600000|2021-01-26 08:10:00|17621.4|17619.9|17619.4|17617.9|17621.4|17619.9|17618.4|17616.9|3271
1611648900000|2021-01-26 08:15:00|17619.2|17616.7|17622.4|17620.9|17622.4|17620.9|17617.4|17615.9|3349
1611649200000|2021-01-26 08:20:00|17621.4|17619.9|17619.4|17617.9|17621.4|17619.9|17617.4|17615.9|3602
1611649500000|2021-01-26 08:25:00|17620.4|17618.9|17622.4|17620.9|17623.4|17621.9|17619.4|17617.6|2565
1611649800000|2021-01-26 08:30:00|17621.9|17620.4|17615.4|17613.9|17622.4|17620.9|17614.4|17612.9|2731
1611650100000|2021-01-26 08:35:00|17616.4|17614.9|17616.4|17614.9|17617.4|17615.9|17613.4|17611.9|3165
1611650400000|2021-01-26 08:40:00|17615.4|17613.9|17616.4|17614.9|17618.4|17616.9|17614.4|17612.9|4047
1611650700000|2021-01-26 08:45:00|17615.4|17613.9|17613.4|17611.9|17616.4|17614.9|17612.4|17610.9|3371
1611651000000|2021-01-26 08:50:00|17614.4|17612.9|17611.3|17609.8|17615.4|17613.9|17610.3|17608.8|3025
1611651300000|2021-01-26 08:55:00|17610.3|17608.8|17610.3|17608.8|17613.3|17611.8|17608.3|17606.8|3624
1611651600000|2021-01-26 09:00:00|17609.8|17608.3|17609.9|17608.4|17610.9|17609.4|17607.3|17605.8|5228
1611651900000|2021-01-26 09:05:00|17608.9|17607.4|17607.9|17606.4|17608.9|17607.4|17604.9|17603.1|3880
1611652200000|2021-01-26 09:10:00|17608.9|17607.4|17608.8|17607.3|17608.9|17607.4|17606.9|17604.6|2627
1611652500000|2021-01-26 09:15:00|17607.8|17606.3|17605.8|17604.3|17609.1|17607.3|17605.8|17604.3|2093
1611652800000|2021-01-26 09:20:00|17606.8|17605.3|17605.8|17604.3|17607.8|17606.3|17604.8|17603.3|3298
1611653100000|2021-01-26 09:25:00|17606.8|17605.3|17605.8|17604.3|17608.8|17607.3|17604.8|17603.3|3439
1611653400000|2021-01-26 09:30:00|17604.8|17603.3|17604.8|17603.3|17606.8|17605.3|17603.8|17602.3|2055
1611653700000|2021-01-26 09:35:00|17605.1|17602.6|17608.8|17607.3|17608.8|17607.3|17603.8|17602.3|1166
1611654000000|2021-01-26 09:40:00|17607.8|17606.3|17605.8|17604.3|17607.8|17606.3|17605.8|17604.3|2261
1611654300000|2021-01-26 09:45:00|17606.3|17604.8|17605.8|17604.3|17606.8|17605.3|17605.8|17604.3|1173
1611654600000|2021-01-26 09:50:00|17606.8|17605.3|17606.8|17605.3|17608.8|17607.3|17605.8|17604.3|1502
1611654900000|2021-01-26 09:55:00|17607.8|17606.3|17607.7|17606.2|17609.8|17608.3|17607.7|17606.2|2832
1611655200000|2021-01-26 10:00:00|17606.7|17605.2|17609.7|17608.2|17610.7|17609.2|17606.7|17605.2|2861
1611655500000|2021-01-26 10:05:00|17610.7|17609.2|17612.7|17611.2|17612.7|17611.2|17609.7|17608.2|2482
1611655800000|2021-01-26 10:10:00|17611.7|17610.2|17610.7|17609.2|17612.7|17611.2|17608.7|17607.2|2789
1611656100000|2021-01-26 10:15:00|17609.7|17608.2|17609.7|17608.2|17612|17610.2|17608.7|17607.2|1942
1611656400000|2021-01-26 10:20:00|17610.7|17609.2|17610.7|17609.2|17611.7|17610.2|17609.7|17608.2|2436
1611656700000|2021-01-26 10:25:00|17611.7|17610.2|17611.7|17610.2|17613.7|17612.2|17611.7|17610.2|3328
1611657000000|2021-01-26 10:30:00|17612.7|17611.2|17612.7|17611.2|17613.7|17612.2|17611.7|17610.2|2637
1611657300000|2021-01-26 10:35:00|17613.2|17611.7|17612.7|17611.2|17614.7|17613.2|17611.7|17610.2|5241
1611657600000|2021-01-26 10:40:00|17611.7|17610.2|17612.6|17611.1|17613.2|17611.7|17610.7|17609.2|1687
1611657900000|2021-01-26 10:45:00|17612.2|17610.7|17611.6|17610.1|17612.2|17610.7|17610.6|17609.1|1401
1611658200000|2021-01-26 10:50:00|17610.6|17609.1|17607.6|17606.1|17610.6|17609.1|17606.6|17605.1|2796
1611658500000|2021-01-26 10:55:00|17606.6|17605.1|17607.6|17606.1|17607.6|17606.1|17604.6|17603.1|3324
1611658800000|2021-01-26 11:00:00|17606.6|17605.1|17604.6|17603.1|17607.6|17606.1|17602.6|17601.1|3527
1611659100000|2021-01-26 11:05:00|17603.6|17602.1|17604.6|17603.1|17604.6|17603.1|17602.6|17601.1|1687
1611659400000|2021-01-26 11:10:00|17603.6|17602.1|17604.6|17603.1|17605.6|17604.1|17603.6|17602.1|1838
1611659700000|2021-01-26 11:15:00|17604.9|17603.4|17601.6|17600.1|17605.6|17604.1|17601.6|17600.1|3274
1611660000000|2021-01-26 11:20:00|17602.6|17601.1|17599.6|17598.1|17602.6|17601.1|17599.6|17598.1|3736
1611660300000|2021-01-26 11:25:00|17600.6|17599.1|17600.5|17599|17601.5|17600|17599.6|17597.8|2428
1611660600000|2021-01-26 11:30:00|17601.5|17600|17603.5|17602|17603.5|17602|17601.5|17600|1758
1611660900000|2021-01-26 11:35:00|17602.5|17601|17603.5|17602|17603.5|17602|17601.5|17600|2274
1611661200000|2021-01-26 11:40:00|17602.5|17601|17601.5|17600|17603.5|17602|17601.5|17600|1047
1611661500000|2021-01-26 11:45:00|17602.5|17601|17602.5|17601|17603.5|17602|17601.5|17600|840
1611661800000|2021-01-26 11:50:00|17601.5|17600|17599.5|17598|17601.5|17600|17598.5|17597|2320
1611662100000|2021-01-26 11:55:00|17600.5|17599|17601.5|17600|17601.5|17600|17599.5|17598|1498
1611662400000|2021-01-26 12:00:00|17600.5|17599|17600.5|17599|17601.5|17600|17600.5|17599|894
1611662700000|2021-01-26 12:05:00|17599.5|17598|17597.5|17596|17600.5|17598|17596.9|17595.4|1769
1611663000000|2021-01-26 12:10:00|17596.5|17595|17600.4|17598.9|17600.5|17599|17596.5|17595|2335
1611663300000|2021-01-26 12:15:00|17601.4|17599.9|17603.4|17601.9|17603.4|17601.9|17600.4|17598.9|2128
1611663600000|2021-01-26 12:20:00|17604.4|17602.9|17602.4|17600.9|17604.4|17602.9|17602.4|17600.9|1844
1611663900000|2021-01-26 12:25:00|17603.4|17601.9|17602.4|17600.9|17603.4|17601.9|17601.4|17599.9|2048
1611664200000|2021-01-26 12:30:00|17601.4|17599.9|17597.4|17595.9|17602.4|17600.9|17597.4|17595.6|1666
1611664500000|2021-01-26 12:35:00|17597.1|17595.6|17597.4|17595.9|17598.4|17596.9|17596.4|17594.6|3222
1611664800000|2021-01-26 12:40:00|17596.4|17594.9|17594.4|17592.9|17596.4|17594.9|17594.4|17592.9|1536
1611665100000|2021-01-26 12:45:00|17595.4|17593.9|17595.4|17593.9|17598.4|17596.9|17595.4|17593.9|2183
1611665400000|2021-01-26 12:50:00|17596.4|17594.9|17596.4|17594.9|17597.4|17595.9|17596.4|17594.9|2129
1611665700000|2021-01-26 12:55:00|17597.4|17595.9|17600.3|17598.8|17600.4|17598.9|17597.4|17595.9|1177
1611666000000|2021-01-26 13:00:00|17601.3|17599.8|17602.3|17600.8|17602.3|17600.8|17600.3|17598.8|1871
1611666300000|2021-01-26 13:05:00|17603.3|17601.8|17604.3|17602.8|17604.3|17602.8|17602.3|17600.8|970
1611666600000|2021-01-26 13:10:00|17605.3|17603.8|17604.3|17602.8|17605.3|17603.8|17602.3|17600.8|1925
1611666900000|2021-01-26 13:15:00|17603.3|17601.8|17604.3|17602.8|17604.3|17602.8|17603.3|17601.8|2322
1611667200000|2021-01-26 13:20:00|17603.3|17601.8|17604.3|17602.8|17604.3|17602.8|17602.3|17600.8|1117
1611667500000|2021-01-26 13:25:00|17604.6|17603.1|17609.3|17607.8|17609.3|17607.8|17604.3|17602.8|1918
1611667800000|2021-01-26 13:30:00|17608.3|17606.8|17606.3|17604.8|17609.3|17607.8|17605.3|17603.8|1829
1611668100000|2021-01-26 13:35:00|17607.3|17605.8|17608.3|17606.8|17608.3|17606.8|17606.3|17604.8|1162
1611668400000|2021-01-26 13:40:00|17607.3|17605.8|17607.2|17605.7|17608.3|17606.8|17606.2|17604.7|1749
1611668700000|2021-01-26 13:45:00|17606.2|17604.7|17609.2|17607.7|17610.2|17608.7|17606.2|17604.7|1631
1611669000000|2021-01-26 13:50:00|17608.2|17606.7|17606.2|17604.7|17608.2|17606.7|17605.2|17603.7|1505
1611669300000|2021-01-26 13:55:00|17607.2|17605.7|17605.2|17603.7|17609.2|17607.7|17605.2|17603.7|2235
1611669600000|2021-01-26 14:00:00|17604.2|17602.7|17602.2|17600.7|17605.2|17603.7|17602.2|17600.7|2805
1611669900000|2021-01-26 14:05:00|17603.2|17601.7|17600.2|17598.7|17603.2|17601.7|17599.2|17597.7|2589
1611670200000|2021-01-26 14:10:00|17599.2|17597.7|17600.2|17598.7|17601.2|17599.7|17599.2|17597.7|2771
1611670500000|2021-01-26 14:15:00|17601.2|17599.7|17602.2|17600.7|17602.2|17600.7|17599.2|17597.7|2586
1611670800000|2021-01-26 14:20:00|17601.2|17599.7|17599.2|17597.7|17602.2|17600.7|17597.2|17595.7|2839
1611671100000|2021-01-26 14:25:00|17599.7|17598.2|17601.1|17599.6|17602.1|17600.6|17599.2|17597.7|1300
1611671400000|2021-01-26 14:30:00|17600.7|17599.2|17602.1|17600.6|17603.1|17601.6|17598.1|17596.6|1778
1611671700000|2021-01-26 14:35:00|17601.9|17600.4|17603.1|17601.6|17604.1|17602.6|17600.1|17598.6|4071
1611672000000|2021-01-26 14:40:00|17604.1|17602.6|17604.1|17602.6|17606.1|17604.6|17603.1|17601.6|4182
1611672300000|2021-01-26 14:45:00|17604.6|17603.1|17609.1|17607.6|17610.1|17608.6|17604.6|17603.1|5385
1611672600000|2021-01-26 14:50:00|17609.6|17608.1|17611.1|17609.6|17612.1|17610.6|17609.1|17607.6|3964
1611672900000|2021-01-26 14:55:00|17610.1|17608.6|17607.1|17605.6|17612.1|17610.6|17606.1|17604.6|2906
1611673200000|2021-01-26 15:00:00|17606.1|17604.6|17607.1|17605.6|17608.1|17606.6|17605.1|17603.6|3230
1611673500000|2021-01-26 15:05:00|17608.1|17606.6|17610.1|17608.6|17611.1|17609.6|17608.1|17606.6|2954
1611673800000|2021-01-26 15:10:00|17611.1|17609.6|17611|17609.5|17611.5|17610|17609.1|17607.6|2760
1611674100000|2021-01-26 15:15:00|17610|17608.5|17607|17605.5|17610.3|17608.5|17607|17605.5|2195
1611674400000|2021-01-26 15:20:00|17606.5|17605|17606|17604.5|17609|17607.5|17606|17604.5|4468
1611674700000|2021-01-26 15:25:00|17606.5|17605|17601|17599.5|17607|17605.5|17601|17599.5|7418
1611675000000|2021-01-26 15:30:00|17600|17598.5|17597|17595.5|17601|17599.5|17594|17592.5|10641
1611675300000|2021-01-26 15:35:00|17596.5|17595|17593|17591.5|17598|17596.5|17592|17590.5|10641
1611675600000|2021-01-26 15:40:00|17592.7|17590.2|17587|17585.5|17593|17591.5|17587|17585.5|4391
1611675900000|2021-01-26 15:45:00|17586|17584.5|17586|17584.5|17590|17588.5|17586|17584.5|4206
1611676200000|2021-01-26 15:50:00|17587|17585.5|17591|17589.5|17591|17589.5|17587|17585.5|6155
1611676500000|2021-01-26 15:55:00|17590|17588.5|17589.9|17588.4|17591.9|17590.4|17588.9|17587.2|2216
1611676800000|2021-01-26 16:00:00|17590.9|17589.4|17592.9|17591.4|17592.9|17591.4|17589.9|17588.4|2057
1611677100000|2021-01-26 16:05:00|17593.5|17592|17594.9|17593.4|17594.9|17593.4|17592.9|17591.4|2025
1611677400000|2021-01-26 16:10:00|17593.9|17592.4|17590.9|17589.4|17594.9|17593.4|17590.9|17589.4|4272
1611677700000|2021-01-26 16:15:00|17591.9|17590.4|17591.9|17590.4|17592.9|17591.4|17588.9|17587.4|6082
1611678000000|2021-01-26 16:20:00|17590.9|17589.4|17594.9|17593.4|17595.9|17594.4|17590.9|17589.4|2634
1611678300000|2021-01-26 16:25:00|17593.9|17592.4|17595.9|17594.4|17596.9|17595.4|17590.9|17589.4|3337
1611678600000|2021-01-26 16:30:00|17594.9|17593.4|17591.9|17590.4|17595.9|17594.4|17591.9|17590.4|1448
1611678900000|2021-01-26 16:35:00|17592.9|17591.4|17594.9|17593.4|17594.9|17593.4|17591.9|17590.4|2391
1611679200000|2021-01-26 16:40:00|17593.9|17592.4|17592.8|17591.3|17593.9|17592.4|17590.8|17589.1|1424
1611679500000|2021-01-26 16:45:00|17593.8|17592.3|17595.8|17594.3|17596.8|17595.3|17592.8|17591.3|3506
1611679800000|2021-01-26 16:50:00|17596.8|17595.3|17600.8|17599.3|17602.8|17601.3|17595.8|17594.3|5690
1611680100000|2021-01-26 16:55:00|17600.4|17598.9|17596.8|17595.3|17601.1|17599.3|17596.8|17595.3|2707
1611680400000|2021-01-26 17:00:00|17597.3|17595.8|17594.8|17593.3|17597.3|17595.8|17593.8|17592.3|1329
1611680700000|2021-01-26 17:05:00|17595.8|17594.3|17596.8|17595.3|17596.8|17595.3|17594.8|17593.3|1025
1611681000000|2021-01-26 17:10:00|17597.2|17595.7|17598.8|17597.3|17599.8|17598.3|17595.8|17594.3|3153
1611681300000|2021-01-26 17:15:00|17598.2|17596.7|17595.8|17594.3|17598.8|17596.7|17595.8|17594.3|311
1611681600000|2021-01-26 17:20:00|17595.2|17593.7|17594.8|17593.3|17595.8|17594.3|17593.8|17592.3|473
1611681900000|2021-01-26 17:25:00|17593.8|17592.3|17592.7|17591.2|17594|17592.3|17591.7|17590.2|606
1611682200000|2021-01-26 17:30:00|17593.7|17592|17592.7|17591.2|17594|17592.2|17592.7|17591.2|254
1611682500000|2021-01-26 17:35:00|17593.7|17590.2|17593.7|17592.2|17594.7|17592.8|17592.7|17590.2|761
1611682800000|2021-01-26 17:40:00|17594.7|17593.2|17593.7|17592.2|17594.7|17593.2|17593.7|17592.2|145
1611683100000|2021-01-26 17:45:00|17592.7|17591.2|17589.7|17588.2|17592.7|17591.2|17589.7|17588.2|1144
1611683400000|2021-01-26 17:50:00|17590.7|17589.2|17589.7|17588.2|17591|17589.2|17588.7|17587.2|1046
1611683700000|2021-01-26 17:55:00|17588.7|17587.2|17589.7|17588.2|17590|17588.2|17588.7|17587.2|749
1611684000000|2021-01-26 18:00:00|17588.7|17587.2|17587.7|17586.2|17589.9|17588.2|17587.7|17586.2|406
1611684300000|2021-01-26 18:05:00|17588.7|17587.2|17588.7|17587.2|17588.7|17587.2|17587.7|17585.9|556
1611684600000|2021-01-26 18:10:00|17588.6|17587.1|17589.6|17588.1|17589.6|17588.1|17587.6|17586.1|334
1611684900000|2021-01-26 18:15:00|17589.1|17587.6|17587.6|17586.1|17589.1|17587.6|17587.6|17586.1|245
1611685200000|2021-01-26 18:20:00|17588.6|17587.1|17589.6|17588.1|17589.6|17588.1|17587.6|17585.8|80
1611685500000|2021-01-26 18:25:00|17588.6|17587.1|17589.6|17588.1|17589.9|17588.1|17588.6|17586.8|77
1611685800000|2021-01-26 18:30:00|17588.6|17587.1|17589.6|17588.1|17589.6|17588.1|17588.6|17587.1|76
1611686100000|2021-01-26 18:35:00|17590.6|17587.8|17590.6|17588.1|17590.6|17589.1|17589.6|17587.8|95
1611686400000|2021-01-26 18:40:00|17590.3|17587.8|17590.6|17589.1|17591.6|17590.1|17589.6|17587.8|123
1611686700000|2021-01-26 18:45:00|17591.6|17590.1|17591.6|17590.1|17591.8|17590.1|17590.6|17589.1|33
1611687000000|2021-01-26 18:50:00|17592|17590.5|17593.5|17592|17594.6|17592.1|17592|17590.5|398
1611687300000|2021-01-26 18:55:00|17592.5|17591|17593.5|17592|17594.5|17593|17592.5|17591|610
1611687600000|2021-01-26 19:00:00|17592.5|17591|17592.5|17591|17592.5|17591|17591.5|17589.8|105
1611687900000|2021-01-26 19:05:00|17593.5|17592|17593.5|17591|17593.5|17592|17592.5|17590.7|164
1611688200000|2021-01-26 19:10:00|17592.5|17592|17592.5|17590|17593.5|17592|17591.5|17590|39
1611688500000|2021-01-26 19:15:00|17592.2|17590.7|17591.5|17590|17592.5|17591|17591.5|17590|82
1611688800000|2021-01-26 19:20:00|17592.5|17591|17592.5|17590|17592.5|17591|17591.5|17589.7|68
1611689100000|2021-01-26 19:25:00|17592.2|17590.7|17590.5|17589|17592.5|17591|17590.5|17589|76
1611689400000|2021-01-26 19:30:00|17591.5|17590|17589.5|17588|17591.5|17590|17589.5|17588|85
1611689700000|2021-01-26 19:35:00|17588.9|17587.4|17590.4|17588.9|17590.5|17589|17588.5|17587|423
1611690000000|2021-01-26 19:40:00|17589.4|17587.9|17590.4|17588.9|17591.7|17589.9|17589.4|17587.9|295
1611690300000|2021-01-26 19:45:00|17591.4|17588.5|17589.4|17586.9|17591.4|17588.5|17588.4|17586.7|257
1611690600000|2021-01-26 19:50:00|17588.9|17587.9|17591.4|17589.9|17591.7|17589.9|17588.4|17586.9|171
1611690900000|2021-01-26 19:55:00|17590.4|17588.9|17589.4|17587.9|17591.4|17589.9|17589.4|17587.9|75
1611691200000|2021-01-26 20:00:00|17590.4|17588.9|17590.4|17588.9|17590.4|17588.9|17589.4|17587.6|58
1611691500000|2021-01-26 20:05:00|17591.4|17589.9|17591.4|17589.9|17591.4|17589.9|17590.4|17588.9|66
1611691800000|2021-01-26 20:10:00|17592.4|17590.1|17591.4|17589.9|17592.4|17590.1|17591.4|17589.9|16
1611692100000|2021-01-26 20:15:00|17592.1|17589.6|17591.4|17589.9|17592.1|17589.9|17591.4|17589.6|9
1611692400000|2021-01-26 20:20:00|17591.3|17589.8|17591.3|17589.8|17591.3|17589.8|17591.3|17589.8|2
1611692700000|2021-01-26 20:25:00|||||||||20
1611693000000|2021-01-26 20:30:00|17590.3|17588.8|17591.3|17589.8|17592.6|17590.8|17590.3|17588.8|140
1611693300000|2021-01-26 20:35:00|17592.3|17590.8|17592.3|17590.8|17592.6|17590.8|17590.8|17589.3|122
1611693600000|2021-01-26 20:40:00|17592|17590.5|17592.3|17590.8|17593.3|17591.8|17591.8|17589.8|35
1611693900000|2021-01-26 20:45:00|17591.3|17589.8|17591.3|17589.8|17591.3|17589.8|17590.3|17588.8|79
1611694200000|2021-01-26 20:50:00|17591.6|17590.1|17593.3|17591.8|17593.3|17591.8|17591.3|17589.8|120
1611694500000|2021-01-26 20:55:00|17592.3|17590.8|17589.3|17587.8|17593.3|17591.8|17589.3|17587.8|459
1611731100000|2021-01-27 07:05:00|17588.9|17587.4|17588.9|17587.4|17589.9|17588.4|17586.9|17585.1|625
1611731400000|2021-01-27 07:10:00|17587.9|17586.4|17586.9|17585.4|17588.9|17587.4|17586.9|17585.4|806
1611731700000|2021-01-27 07:15:00|17587.9|17586.4|17586.9|17585.4|17587.9|17586.4|17586.9|17585.4|294
1611732000000|2021-01-27 07:20:00|17586.3|17584.8|17587.9|17586.4|17587.9|17586.4|17585.9|17584.1|264
1611732300000|2021-01-27 07:25:00|17586.9|17585.4|17588.9|17587.4|17588.9|17587.4|17585.9|17584.4|381
1611732600000|2021-01-27 07:30:00|17588.6|17587.1|17587.8|17586.3|17590.9|17589.4|17586.8|17585.3|1059
1611732900000|2021-01-27 07:35:00|17585.8|17584.3|17582.8|17581.3|17586.1|17584.3|17582.8|17581.3|844
1611733200000|2021-01-27 07:40:00|17582.3|17580.8|17583.8|17582.3|17585.1|17583.3|17581.8|17580.3|1190
1611733500000|2021-01-27 07:45:00|17582.8|17581.3|17583.8|17582.3|17583.8|17582.3|17581.8|17580.3|983
1611733800000|2021-01-27 07:50:00|17584.8|17583.3|17585.8|17584.3|17586.8|17585.3|17584.7|17583.2|920
1611734100000|2021-01-27 07:55:00|17586.2|17584.7|17586.8|17585.3|17586.8|17585.3|17584.8|17583.3|790
1611734400000|2021-01-27 08:00:00|17587.8|17586.3|17595.8|17594.3|17596.8|17595.3|17586.8|17585.3|2668
1611734700000|2021-01-27 08:05:00|17596.8|17595.3|17592.8|17591.3|17597.8|17596.3|17590.8|17589.3|2306
1611735000000|2021-01-27 08:10:00|17593.8|17592.3|17589.8|17588.3|17593.8|17592.3|17588.8|17587.3|1978
1611735300000|2021-01-27 08:15:00|17590.8|17589.3|17585.7|17584.2|17590.8|17589.3|17585.7|17584.2|1971
1611735600000|2021-01-27 08:20:00|17584.7|17583.2|17588.7|17587.2|17588.7|17587.2|17583.7|17582.2|2181
1611735900000|2021-01-27 08:25:00|17589.7|17588.2|17593.7|17592.2|17596.3|17594.8|17588.7|17587.2|6236
1611736200000|2021-01-27 08:30:00|17592.7|17591.2|17593.3|17591.8|17594.7|17593.2|17591.7|17590.2|2156
1611736500000|2021-01-27 08:35:00|17594.3|17592.8|17589.3|17587.8|17594.3|17592.8|17589.3|17587.8|1931
1611736800000|2021-01-27 08:40:00|17589.8|17588.3|17589.2|17587.7|17590.3|17588.8|17587.3|17585.8|1827
1611737100000|2021-01-27 08:45:00|17590.2|17588.7|17588.2|17586.7|17593.2|17591.7|17588.2|17586.7|2259
1611737400000|2021-01-27 08:50:00|17589.2|17587.7|17586.2|17584.7|17590.2|17588.7|17585.2|17583.7|2313
1611737700000|2021-01-27 08:55:00|17585.2|17583.7|17584.2|17582.7|17587.2|17585.7|17584.2|17582.7|2027
1611738000000|2021-01-27 09:00:00|17583.2|17581.7|17586.2|17584.7|17587.2|17585.7|17582.2|17580.7|2783
1611738300000|2021-01-27 09:05:00|17585.2|17583.7|17586.2|17584.7|17587.2|17585.7|17584.2|17582.4|1186
1611738600000|2021-01-27 09:10:00|17585.2|17583.7|17602.2|17600.7|17603.2|17601.7|17585.2|17583.7|6580
1611738900000|2021-01-27 09:15:00|17601.2|17599.7|17592.2|17590.7|17602.2|17600.7|17587.2|17585.7|7646
1611739200000|2021-01-27 09:20:00|17593.2|17591.7|17597.2|17595.7|17597.2|17595.7|17593.2|17591.4|2901
1611739500000|2021-01-27 09:25:00|17597.6|17596.1|17598.1|17596.6|17599.2|17597.7|17593.2|17591.7|3244
1611739800000|2021-01-27 09:30:00|17597.1|17595.6|17598.1|17596.6|17600.1|17598.6|17595.1|17593.6|2372
1611740100000|2021-01-27 09:35:00|17597.6|17596.1|17595.1|17593.6|17598.4|17596.6|17593.1|17591.6|3621
1611740400000|2021-01-27 09:40:00|17594.6|17593.1|17595.1|17593.6|17595.1|17593.6|17591.1|17589.6|3215
1611740700000|2021-01-27 09:45:00|17594.1|17592.6|17593.1|17591.6|17597.1|17595.6|17593.1|17591.6|2805
1611741000000|2021-01-27 09:50:00|17594.1|17592.6|17590.1|17588.6|17596.1|17594.6|17590.1|17588.6|2465
1611741300000|2021-01-27 09:55:00|17589.1|17587.6|17590.1|17588.6|17590.1|17588.6|17587.1|17585.6|3119
1611741600000|2021-01-27 10:00:00|17591.1|17589.6|17594.1|17592.6|17594.1|17592.6|17591.1|17589.6|1778
1611741900000|2021-01-27 10:05:00|17595.1|17593.6|17595.1|17593.6|17596.1|17594.6|17594.1|17592.6|2822
1611742200000|2021-01-27 10:10:00|17596.1|17594.6|17594|17592.5|17598.1|17596.6|17594|17592.5|3104
1611742500000|2021-01-27 10:15:00|17594.6|17593.1|17595|17593.5|17596|17594.5|17594|17592.5|1783
1611742800000|2021-01-27 10:20:00|17594|17592.5|17590|17588.5|17595|17593.5|17589|17587.5|2753
1611743100000|2021-01-27 10:25:00|17589.7|17588.2|17586|17584.5|17590.6|17589.1|17585|17583.5|7022
1611743400000|2021-01-27 10:30:00|17585|17583.5|17585|17583.5|17588|17586.5|17583|17581.5|6043
1611743700000|2021-01-27 10:35:00|17585.6|17584.1|17579|17577.5|17586|17584.5|17578|17576.5|5576
1611744000000|2021-01-27 10:40:00|17580|17578.5|17583|17581.5|17583|17581.5|17579|17577.5|3524
1611744300000|2021-01-27 10:45:00|17583.5|17582|17583|17581.5|17585|17583.5|17582|17580.5|2070
1611744600000|2021-01-27 10:50:00|17583.5|17582|17585|17583.5|17586|17584.5|17581|17579.5|4369
1611744900000|2021-01-27 10:55:00|17585.5|17584|17585.9|17584.4|17586|17584.5|17582|17580.5|3146
1611745200000|2021-01-27 11:00:00|17585.4|17583.9|17585.9|17584.4|17587.9|17586.4|17585.4|17583.9|2330
1611745500000|2021-01-27 11:05:00|17586.9|17585.4|17582.9|17581.4|17587.9|17586.4|17581.9|17580.4|2385
1611745800000|2021-01-27 11:10:00|17582.6|17581.1|17581.9|17580.4|17582.6|17581.1|17579.9|17578.4|2563
1611746100000|2021-01-27 11:15:00|17582.9|17581.4|17583.9|17582.4|17584.9|17583.4|17581.9|17580.4|1710
1611746400000|2021-01-27 11:20:00|17582.9|17581.4|17584.9|17583.4|17585.9|17584.4|17582.9|17581.4|1508
1611746700000|2021-01-27 11:25:00|17585.9|17584.4|17587.9|17586.4|17588.9|17587.4|17584.9|17583.4|3161
1611747000000|2021-01-27 11:30:00|17587.3|17585.4|17588.9|17587.4|17588.9|17587.4|17586.9|17585.4|3222
1611747300000|2021-01-27 11:35:00|17589.9|17588.4|17593.9|17592.4|17595.9|17594.4|17589.9|17588.4|4403
1611747600000|2021-01-27 11:40:00|17594.9|17593.4|17590.8|17589.3|17594.9|17593.4|17590.3|17588.8|2766
1611747900000|2021-01-27 11:45:00|17589.8|17588.3|17596.8|17595.3|17597.8|17596.3|17589.8|17588.3|2344
1611748200000|2021-01-27 11:50:00|17597.6|17595.1|17599.8|17598.3|17602.8|17601.3|17597.6|17595.1|5626
1611748500000|2021-01-27 11:55:00|17600.8|17599.3|17601.8|17600.3|17602.8|17601.3|17599.8|17598.3|3419
1611748800000|2021-01-27 12:00:00|17601.3|17599.8|17604.8|17603.3|17606.1|17604.3|17600.8|17599.3|3369
1611749100000|2021-01-27 12:05:00|17605.8|17604.3|17605.8|17604.3|17606.8|17604.3|17602.8|17601.3|4499
1611749400000|2021-01-27 12:10:00|17604.8|17603.3|17605.8|17604.3|17607.1|17605.3|17602.8|17601.3|2394
1611749700000|2021-01-27 12:15:00|17604.8|17603.3|17608.8|17607.3|17609.8|17608.3|17602.8|17601.3|3814
1611750000000|2021-01-27 12:20:00|17609.8|17608.3|17611.8|17610.3|17611.8|17610.3|17608.8|17607.3|4972
1611750300000|2021-01-27 12:25:00|17612.8|17611.3|17614.7|17613.2|17619.8|17618.3|17612.8|17611.3|6045
1611750600000|2021-01-27 12:30:00|17615.7|17614.2|17614.7|17613.2|17616.7|17615.2|17613.7|17612.2|5243
1611750900000|2021-01-27 12:35:00|17615.2|17613.7|17617.7|17616.2|17617.7|17616.2|17615.2|17613.7|3142
1611751200000|2021-01-27 12:40:00|17618.8|17617.3|17617.7|17616.2|17620.7|17619.2|17614.7|17613.2|4975
1611751500000|2021-01-27 12:45:00|17617.1|17615.6|17617.7|17616.2|17617.7|17616.2|17615.7|17614.2|3528
1611751800000|2021-01-27 12:50:00|17616.7|17615.2|17615.7|17614.2|17618.7|17617.2|17615.7|17614.2|2891
1611752100000|2021-01-27 12:55:00|17616.3|17614.8|17619.7|17618.2|17620.7|17619.2|17613.7|17612.2|5569
1611752400000|2021-01-27 13:00:00|17620.2|17618.7|17620.7|17619.2|17621.7|17620.2|17618.7|17617.2|5997
1611752700000|2021-01-27 13:05:00|17619.7|17618.2|17620.7|17619.2|17622.7|17621.2|17618.7|17617.2|6751
1611753000000|2021-01-27 13:10:00|17621.7|17620.2|17614.6|17613.1|17621.7|17620.2|17613.6|17612.1|5881
1611753300000|2021-01-27 13:15:00|17613.6|17612.1|17611.6|17610.1|17613.6|17612.1|17608.6|17607.1|6552
1611753600000|2021-01-27 13:20:00|17610.6|17609.1|17611.6|17610.1|17612.6|17611.1|17609.6|17608.1|4568
1611753900000|2021-01-27 13:25:00|17611.2|17609.7|17609.6|17608.1|17611.6|17610.1|17608.6|17607.1|2530
1611754200000|2021-01-27 13:30:00|17610.2|17608.7|17614.6|17613.1|17615.6|17614.1|17609.6|17607.8|4398
1611754500000|2021-01-27 13:35:00|17613.6|17612.1|17617.6|17616.1|17619.6|17618.1|17611.6|17610.1|4158
1611754800000|2021-01-27 13:40:00|17618.6|17617.1|17611.6|17610.1|17619.6|17618.1|17610.6|17609.1|4837
1611755100000|2021-01-27 13:45:00|17612.6|17611.1|17611.6|17610.1|17614.6|17613.1|17611.6|17610.1|4048
1611755400000|2021-01-27 13:50:00|17610.6|17609.1|17607.6|17606.1|17611.6|17610.1|17605.6|17604.1|5161
1611755700000|2021-01-27 13:55:00|17608.6|17607.1|17606.5|17605|17608.6|17607.1|17605.5|17604|4012
1611756000000|2021-01-27 14:00:00|17606.3|17604.8|17606.5|17605|17606.5|17605|17603.5|17602|5646
1611756300000|2021-01-27 14:05:00|17605.5|17604|17616.5|17615|17617.5|17616|17605.5|17604|6339
1611756600000|2021-01-27 14:10:00|17615.5|17614|17614.5|17613|17616.5|17615|17612.5|17611|3474
1611756900000|2021-01-27 14:15:00|17615.5|17614|17609.5|17608|17615.5|17614|17609.5|17608|2668
1611757200000|2021-01-27 14:20:00|17610.5|17609|17607.5|17606|17611.5|17610|17607.5|17605.7|2353
1611757500000|2021-01-27 14:25:00|17606.5|17605|17608.5|17607|17609.5|17608|17605.5|17604|3071
1611757800000|2021-01-27 14:30:00|17609.5|17608|17615.5|17614|17615.5|17614|17608.5|17607|2909
1611758100000|2021-01-27 14:35:00|17615.9|17614.4|17634.9|17633.4|17650.5|17649|17615.5|17614|17517
1611758400000|2021-01-27 14:40:00|17633.9|17632.4|17636.9|17635.4|17638.9|17637.4|17630.9|17629.1|9959
1611758700000|2021-01-27 14:45:00|17635.9|17634.4|17636.9|17635.4|17637.2|17635.4|17628.9|17627.4|5185
1611759000000|2021-01-27 14:50:00|17637.2|17634.7|17627.9|17626.4|17637.2|17635.4|17627.9|17626.4|7049
1611759300000|2021-01-27 14:55:00|17628.9|17627.4|17627.1|17625.6|17629.9|17628.4|17620.9|17619.4|8374
1611759600000|2021-01-27 15:00:00|17626.8|17625.3|17637.8|17636.3|17637.8|17636.3|17626.1|17624.3|7586
1611759900000|2021-01-27 15:05:00|17638.8|17637.3|17629.8|17628.3|17640.8|17639.3|17627.8|17626.3|7357
1611760200000|2021-01-27 15:10:00|17629.3|17627.8|17625.8|17624.3|17629.3|17627.8|17624.8|17623|7914
1611760500000|2021-01-27 15:15:00|17624.8|17623.3|17623.8|17622.3|17630.8|17629.3|17623.8|17622.3|6301
1611760800000|2021-01-27 15:20:00|17624.2|17622.7|17621.8|17620.3|17624.8|17623.3|17618.8|17617.3|6962
1611761100000|2021-01-27 15:25:00|17620.8|17619.3|17619.8|17618.3|17621.8|17620.3|17618.8|17617.3|3315
1611761400000|2021-01-27 15:30:00|17620.8|17619.3|17618.8|17617.3|17620.8|17619.3|17618.8|17617.3|4150
1611761700000|2021-01-27 15:35:00|17619.8|17618.3|17621.8|17620.3|17623.8|17622.3|17618.8|17617.3|3990
1611762000000|2021-01-27 15:40:00|17620.8|17619.3|17614.7|17613.2|17620.8|17619.3|17614.7|17613.2|5275
1611762300000|2021-01-27 15:45:00|17613.2|17611.7|17608.7|17607.2|17613.7|17612.2|17607.7|17606.2|5137
1611762600000|2021-01-27 15:50:00|17607.7|17606.2|17606.7|17605.2|17611|17609.2|17605.7|17604.2|4065
1611762900000|2021-01-27 15:55:00|17605.7|17604.2|17607.7|17606.2|17608.7|17606.2|17603.7|17602.2|5707
1611763200000|2021-01-27 16:00:00|17606.7|17605.2|17607.7|17606.2|17608|17606.2|17605.7|17604.2|3736
1611763500000|2021-01-27 16:05:00|17606.7|17605.2|17610.7|17609.2|17610.7|17609.2|17606.7|17605.2|2950
1611763800000|2021-01-27 16:10:00|17610.3|17608.8|17616.7|17615.2|17616.7|17615.2|17608.7|17607.2|5627
1611764100000|2021-01-27 16:15:00|17615.7|17614.2|17620.7|17619.2|17622|17620.2|17613.7|17611.9|2752
1611764400000|2021-01-27 16:20:00|17619.7|17618.2|17618.7|17617.2|17619.7|17618.2|17616.7|17615.2|2931
1611764700000|2021-01-27 16:25:00|17619.7|17618.2|17617.6|17616.1|17619.7|17618.2|17617.6|17615.9|1513
1611765000000|2021-01-27 16:30:00|17616.6|17615.1|17614.6|17613.1|17616.6|17615.1|17614.6|17613.1|1160
1611765300000|2021-01-27 16:35:00|17615.6|17614.1|17611.6|17610.1|17615.6|17614.1|17611.6|17610.1|2816
1611765600000|2021-01-27 16:40:00|17612.2|17610.7|17611.6|17610.1|17612.9|17611.1|17611.6|17610.1|2029
1611765900000|2021-01-27 16:45:00|17612.6|17611.1|17611.6|17610.1|17612.9|17611.1|17609.6|17608.1|3367
1611766200000|2021-01-27 16:50:00|17610.6|17609.1|17611.6|17610.1|17611.6|17610.1|17609.6|17608.1|569
1611766500000|2021-01-27 16:55:00|17610.6|17609.1|17612.6|17611.1|17613.6|17612.1|17610.6|17609.1|1371
1611766800000|2021-01-27 17:00:00|17613.6|17610.8|17613.6|17612.1|17615.9|17614.1|17612.6|17610.8|1581
1611767100000|2021-01-27 17:05:00|17614.6|17613.1|17613.6|17612.1|17614.6|17613.1|17612.6|17611.1|1379
1611767400000|2021-01-27 17:10:00|17612.6|17611.1|17612.5|17611|17613.6|17612.1|17611.5|17610|3107
1611767700000|2021-01-27 17:15:00|17612|17610.5|17612.5|17611|17612.5|17611|17611.5|17610|1447
1611768000000|2021-01-27 17:20:00|17611.5|17610|17612.5|17611|17613.5|17612|17611.5|17610|744
1611768300000|2021-01-27 17:25:00|17613.5|17612|17611.5|17610|17613.5|17612|17611.5|17610|259
1611768600000|2021-01-27 17:30:00|17610.9|17609|17610.5|17609|17611.8|17610|17610.5|17609|1061
1611768900000|2021-01-27 17:35:00|17611.5|17610|17610.5|17609|17611.8|17610|17610.5|17609|957
1611769200000|2021-01-27 17:40:00|17609.5|17608|17609.5|17608|17610.8|17609|17608.5|17607|1230
1611769500000|2021-01-27 17:45:00|17608.5|17607|17608.5|17607|17609.5|17608|17608.5|17606.7|436
1611769800000|2021-01-27 17:50:00|17609.5|17608|17608.5|17607|17609.5|17608|17608.5|17607|360
1611770100000|2021-01-27 17:55:00|17607.5|17606|17605.4|17603.9|17608.5|17607|17605.4|17603.9|1246
1611770400000|2021-01-27 18:00:00|17606.4|17604.9|17607.4|17605.9|17607.4|17605.9|17604.4|17602.9|808
1611770700000|2021-01-27 18:05:00|17608.6|17607.1|17607.4|17605.9|17608.6|17607.1|17607.4|17605.9|285
1611771000000|2021-01-27 18:10:00|17607.1|17605.6|17607.4|17605.9|17607.9|17605.9|17606.4|17604.6|243
1611771300000|2021-01-27 18:15:00|17608.4|17606.9|17608.4|17606.9|17608.4|17606.9|17608.4|17606.9|121
1611771600000|2021-01-27 18:20:00|17609.7|17607.2|17610.4|17608.9|17610.4|17608.9|17609.4|17607.2|221
1611771900000|2021-01-27 18:25:00|17609.4|17607.9|17610.4|17608.9|17610.7|17608.9|17609.4|17607.9|192
1611772200000|2021-01-27 18:30:00|17609.4|17607.9|17609.4|17607.9|17610.4|17608.9|17609.4|17607.6|189
1611772500000|2021-01-27 18:35:00|17610.4|17608.9|17610.4|17608.9|17611.4|17609.9|17610.4|17608.9|255
1611772800000|2021-01-27 18:40:00|17610.1|17608.6|17610.3|17608.8|17610.4|17608.9|17608.3|17606.8|722
1611773100000|2021-01-27 18:45:00|17609.9|17608.4|17609.3|17607.8|17610.3|17608.8|17609.3|17607.8|101
1611773400000|2021-01-27 18:50:00|17610.1|17607.6|17609.3|17607.8|17610.3|17608.8|17609.3|17607.6|113
1611773700000|2021-01-27 18:55:00|17609.8|17608.3|17609.3|17606.8|17610.3|17608.8|17608.3|17606.8|254
1611774000000|2021-01-27 19:00:00|17609.6|17607.1|17604.3|17602.8|17609.6|17607.8|17603.3|17601.8|673
1611774300000|2021-01-27 19:05:00|17605.3|17603.8|17606.3|17604.8|17608.3|17606.8|17604.3|17602.8|357
1611774600000|2021-01-27 19:10:00|17605.3|17603.8|17607.3|17605.8|17607.3|17605.8|17605.3|17603.5|58
1611774900000|2021-01-27 19:15:00|17607.8|17606.3|17611.3|17609.8|17612.5|17610.8|17607.8|17606.3|428
1611775200000|2021-01-27 19:20:00|17611.7|17610.2|17612.3|17610.8|17613.3|17611.8|17611.3|17609.8|171
1611775500000|2021-01-27 19:25:00|17611.3|17609.8|17611.2|17609.7|17612.3|17610.8|17609.2|17607.7|122
1611775800000|2021-01-27 19:30:00|17610.2|17608.7|17614.2|17612.7|17614.2|17612.7|17610.2|17608.7|335
1611776100000|2021-01-27 19:35:00|17615.2|17613.7|17612.2|17610.7|17615.2|17613.7|17611.2|17609.7|439
1611776400000|2021-01-27 19:40:00|17612.9|17610.4|17609.2|17607.7|17613.2|17611.7|17609.2|17606.7|344
1611776700000|2021-01-27 19:45:00|17609.6|17608.1|17612.2|17609.7|17613.2|17611.4|17609.2|17606.7|366
1611777000000|2021-01-27 19:50:00|17611.2|17609|17607.2|17605.7|17612.2|17609.7|17605.2|17603.4|515
1611777300000|2021-01-27 19:55:00|17606.5|17605|17608.9|17607.4|17609.5|17607.7|17606.2|17604.4|495
1611777600000|2021-01-27 20:00:00|17609.2|17607.7|17607.2|17605.7|17610.2|17608.7|17606.2|17604.7|374
1611777900000|2021-01-27 20:05:00|17606.2|17604.7|17603.2|17601.7|17607.7|17605.7|17602.2|17600.4|731
1611778200000|2021-01-27 20:10:00|17602.2|17600.7|17603.1|17601.6|17604.4|17602.6|17602.1|17600.4|518
1611778500000|2021-01-27 20:15:00|17604.1|17602.6|17604.8|17602.3|17605.4|17603.6|17602.1|17600.6|510
1611778800000|2021-01-27 20:20:00|17605.1|17602.6|17605.1|17603.6|17606.1|17604.6|17604.1|17602.4|141
1611779100000|2021-01-27 20:25:00|17604.8|17603.3|17604.1|17602.6|17606.1|17604.6|17604.1|17602.6|218
1611779400000|2021-01-27 20:30:00|17604.5|17603|17606.1|17604.6|17606.6|17604.6|17604.1|17602.3|313
1611779700000|2021-01-27 20:35:00|17605.1|17603.6|17606.8|17604.3|17608.1|17606.6|17605.1|17603.6|392
1611780000000|2021-01-27 20:40:00|17607.1|17604.6|17608.1|17606.6|17608.4|17606.6|17606.1|17604.3|261
1611780300000|2021-01-27 20:45:00|17607.8|17605.6|17608.1|17606.6|17609.1|17607.6|17607.1|17605.6|256
1611780600000|2021-01-27 20:50:00|17608.3|17605.8|17609.1|17606.6|17609.1|17607.6|17607.1|17605.3|332
1611780900000|2021-01-27 20:55:00|17609.3|17606.8|17613|17610.5|17613|17611.5|17607.1|17605.3|714
1611817500000|2021-01-28 07:05:00|17620.7|17619.2|17621.7|17620.2|17624.7|17623.2|17620.7|17619.2|1538
1611817800000|2021-01-28 07:10:00|17622.7|17621.2|17616.7|17615.2|17622.7|17621.2|17616.7|17615.2|1008
1611818100000|2021-01-28 07:15:00|17617.7|17616.2|17616.7|17615.2|17618.7|17617.2|17616.7|17615.2|612
1611818400000|2021-01-28 07:20:00|17617.7|17616.2|17619.6|17618.1|17619.9|17618.1|17617.6|17615.9|1079
1611818700000|2021-01-28 07:25:00|17620.6|17619.1|17617.6|17616.1|17622.6|17621.1|17616.6|17615.1|1095
1611819000000|2021-01-28 07:30:00|17618.6|17617.1|17622.6|17621.1|17622.6|17621.1|17618.6|17617.1|1219
1611819300000|2021-01-28 07:35:00|17621.6|17620.1|17620.6|17619.1|17622.6|17621.1|17618.6|17617.1|902
1611819600000|2021-01-28 07:40:00|17619.6|17618.1|17622.6|17621.1|17623.6|17621.7|17619.6|17618.1|638
1611819900000|2021-01-28 07:45:00|17621.6|17620.1|17617.6|17616.1|17622.6|17621.1|17617.6|17616.1|1676
1611820200000|2021-01-28 07:50:00|17618.6|17617.1|17616.6|17615.1|17618.9|17617.1|17615.6|17614.1|1207
1611820500000|2021-01-28 07:55:00|17617.6|17616.1|17612.6|17611.1|17620.6|17619.1|17612.6|17611.1|3061
1611820800000|2021-01-28 08:00:00|17613.6|17612.1|17612.6|17611.1|17616.6|17615.1|17611.6|17610.1|3357
1611821100000|2021-01-28 08:05:00|17611.6|17610.1|17610.5|17609|17613.6|17612.1|17609.5|17608|3076
1611821400000|2021-01-28 08:10:00|17611.5|17610|17608.5|17607|17612.5|17611|17608.5|17606.7|2268
1611821700000|2021-01-28 08:15:00|17609.5|17608|17616.5|17615|17617.5|17616|17608.5|17607|2498
1611822000000|2021-01-28 08:20:00|17617.5|17616|17610.5|17609|17617.5|17616|17608.5|17607|4093
1611822300000|2021-01-28 08:25:00|17609.5|17608|17611.5|17610|17612.8|17611|17606.5|17605|4214
1611822600000|2021-01-28 08:30:00|17612.5|17611|17614.5|17613|17616.5|17615|17611.5|17609.7|2341
1611822900000|2021-01-28 08:35:00|17615.5|17613.3|17620.5|17619|17620.8|17619|17614.5|17613|3184
1611823200000|2021-01-28 08:40:00|17619.5|17618|17622.5|17621|17623.5|17622|17616.5|17615|3511
1611823500000|2021-01-28 08:45:00|17621.5|17620|17622.5|17621|17623.5|17622|17619.5|17618|3070
1611823800000|2021-01-28 08:50:00|17622.4|17620.9|17620.4|17618.9|17622.4|17620.9|17617.4|17615.9|3798
1611824100000|2021-01-28 08:55:00|17621.4|17619.9|17629.4|17627.9|17629.4|17627.9|17621.4|17619.9|3499
1611824400000|2021-01-28 09:00:00|17629.9|17628.4|17626.4|17624.9|17630.7|17628.9|17625.4|17623.9|4399
1611824700000|2021-01-28 09:05:00|17627.4|17625.9|17627.4|17625.9|17628.4|17626.9|17624.4|17622.9|2702
1611825000000|2021-01-28 09:10:00|17627.8|17626.3|17625.4|17623.9|17628.7|17626.9|17625.4|17623.9|2167
1611825300000|2021-01-28 09:15:00|17626.4|17624.9|17623.4|17621.9|17626.4|17624.9|17622.4|17620.6|5238
1611825600000|2021-01-28 09:20:00|17624.4|17622.9|17626.4|17624.9|17627.4|17625.9|17623.4|17621.6|2980
1611825900000|2021-01-28 09:25:00|17625.8|17624.3|17628.4|17626.9|17630.4|17628.9|17625.4|17623.9|4536
1611826200000|2021-01-28 09:30:00|17629.4|17627.9|17625.3|17623.8|17630.4|17628.9|17623.4|17621.9|2837
1611826500000|2021-01-28 09:35:00|17626.3|17624.8|17624.3|17622.8|17628.6|17626.8|17624.3|17622.8|2455
1611826800000|2021-01-28 09:40:00|17625.3|17623.8|17620.3|17618.8|17625.3|17623.8|17619.3|17617.8|6324
1611827100000|2021-01-28 09:45:00|17621.3|17619.8|17621.3|17619.8|17623.3|17621.8|17620.3|17618.8|2672
1611827400000|2021-01-28 09:50:00|17620.3|17618.8|17617.3|17615.8|17620.3|17618.8|17617.3|17615.8|3756
1611827700000|2021-01-28 09:55:00|17618.3|17616.8|17618.3|17616.8|17621.3|17619.8|17616.3|17614.8|4536
1611828000000|2021-01-28 10:00:00|17618.9|17617.4|17621.3|17619.8|17621.3|17619.8|17618.3|17616.8|7033
1611828300000|2021-01-28 10:05:00|17622.3|17620.8|17623.3|17621.8|17624.3|17622.8|17621.3|17619.8|3381
1611828600000|2021-01-28 10:10:00|17623.7|17622.2|17623.3|17621.8|17624.3|17622.8|17623.3|17621.8|1303
1611828900000|2021-01-28 10:15:00|17622.3|17620.8|17622.2|17620.7|17624.3|17622.8|17622.2|17620.7|2477
1611829200000|2021-01-28 10:20:00|17622.8|17621.3|17618.2|17616.7|17623.2|17621.7|17617.2|17615.7|4169
1611829500000|2021-01-28 10:25:00|17617.2|17615.7|17618.2|17616.7|17621.2|17619.7|17617.2|17615.7|2218
1611829800000|2021-01-28 10:30:00|17619.2|17617.7|17619.2|17617.7|17620.2|17618.7|17617.2|17615.7|2395
1611830100000|2021-01-28 10:35:00|17620.2|17618.7|17618.2|17616.7|17622.2|17620.7|17618.2|17616.7|2558
1611830400000|2021-01-28 10:40:00|17617.2|17615.7|17621.2|17619.7|17621.2|17619.7|17617.2|17615.4|3074
1611830700000|2021-01-28 10:45:00|17620.2|17618.7|17620.2|17618.7|17620.2|17618.7|17618.2|17616.7|1925
1611831000000|2021-01-28 10:50:00|17621.2|17619.7|17620.2|17618.7|17621.5|17619.7|17617.2|17615.7|3460
1611831300000|2021-01-28 10:55:00|17620.7|17619.2|17620.2|17618.7|17621.2|17619.7|17619.2|17617.4|3033
1611831600000|2021-01-28 11:00:00|17621.2|17619.7|17621.1|17619.6|17622.1|17620.6|17620.2|17618.7|2581
1611831900000|2021-01-28 11:05:00|17621.7|17620.2|17621.1|17619.6|17622.1|17620.6|17620.1|17618.6|1011
1611832200000|2021-01-28 11:10:00|17620.1|17618.6|17620.1|17618.6|17621.1|17619.6|17620.1|17618.6|1084
1611832500000|2021-01-28 11:15:00|17621.1|17619.6|17620.1|17618.6|17621.1|17619.6|17619.1|17617.3|1296
1611832800000|2021-01-28 11:20:00|17619.7|17618.2|17621.1|17619.6|17621.1|17619.6|17618.1|17616.6|2554
1611833100000|2021-01-28 11:25:00|17620.1|17618.6|17620.1|17618.6|17621.1|17619.6|17619.1|17617.6|1537
1611833400000|2021-01-28 11:30:00|17619.1|17617.6|17617.1|17615.6|17619.4|17617.6|17617.1|17615.6|2569
1611833700000|2021-01-28 11:35:00|17618.1|17616.6|17618.1|17616.6|17619.4|17617.6|17616.1|17614.6|4536
1611834000000|2021-01-28 11:40:00|17617.1|17615.6|17619.1|17617.6|17619.1|17617.6|17617.1|17615.3|3214
1611834300000|2021-01-28 11:45:00|17618.1|17616.6|17618|17616.5|17619|17617.5|17617.1|17615.6|1803
1611834600000|2021-01-28 11:50:00|17619|17617.5|17620|17618.5|17621|17619.5|17619|17617.5|3786
1611834900000|2021-01-28 11:55:00|17620.6|17619.1|17622|17620.5|17623|17621.5|17620|17618.5|2656
1611835200000|2021-01-28 12:00:00|17622.5|17621|17625|17623.5|17627|17625.5|17622.5|17621|3229
1611835500000|2021-01-28 12:05:00|17624.3|17622.8|17624|17622.5|17625|17623.5|17623|17621.5|4308
1611835800000|2021-01-28 12:10:00|17623.3|17621.5|17621|17619.5|17624|17622.5|17621|17619.5|3586
1611836100000|2021-01-28 12:15:00|17622|17620.5|17621|17619.5|17623|17621.5|17618|17616.5|2821
1611836400000|2021-01-28 12:20:00|17622|17620.5|17622|17620.5|17622|17620.5|17620|17618.5|2462
1611836700000|2021-01-28 12:25:00|17623|17621.5|17623|17621.5|17625|17623.5|17622|17620.5|1933
1611837000000|2021-01-28 12:30:00|17624|17622.5|17622.9|17621.4|17624|17622.5|17622.9|17621.4|677
1611837300000|2021-01-28 12:35:00|17623.9|17622.4|17624.9|17623.4|17625.9|17624.4|17623.9|17622.4|2065
1611837600000|2021-01-28 12:40:00|17623.9|17622.4|17624.9|17623.4|17625.2|17623.4|17621.9|17620.4|1323
1611837900000|2021-01-28 12:45:00|17623.9|17622.4|17623.9|17622.4|17625.9|17624.4|17622.9|17621.4|2585
1611838200000|2021-01-28 12:50:00|17622.9|17621.4|17622.9|17621.4|17623.9|17622.4|17621.9|17620.1|1618
1611838500000|2021-01-28 12:55:00|17621.9|17620.4|17620.9|17619.4|17622.9|17621.4|17619.9|17618.4|2909
1611838800000|2021-01-28 13:00:00|17620.6|17618.4|17626.9|17625.4|17628.9|17627.4|17619.9|17618.4|6031
1611839100000|2021-01-28 13:05:00|17627.9|17626.4|17625.9|17624.4|17627.9|17626.4|17624.9|17622.4|3614
1611839400000|2021-01-28 13:10:00|17624.9|17623.4|17629.9|17628.4|17629.9|17628.4|17624.9|17623.4|5107
1611839700000|2021-01-28 13:15:00|17628.9|17627.4|17626.8|17625.3|17629.9|17628.4|17626.8|17625.3|2999
1611840000000|2021-01-28 13:20:00|17627.8|17626.1|17627.8|17626.3|17628.1|17626.3|17626.8|17625.3|1041
1611840300000|2021-01-28 13:25:00|17626.8|17625.3|17623.8|17622.3|17626.8|17625.3|17623.3|17621.8|3442
1611840600000|2021-01-28 13:30:00|17624.4|17622.9|17621.8|17620.3|17628.8|17627.3|17621.8|17620.3|3807
1611840900000|2021-01-28 13:35:00|17622.8|17619.3|17623.8|17622.3|17623.8|17622.3|17618.8|17617.3|4143
1611841200000|2021-01-28 13:40:00|17622.8|17621.3|17620.8|17619.3|17625.8|17624.3|17620.8|17619.3|2177
1611841500000|2021-01-28 13:45:00|17619.8|17618.3|17617.8|17616.3|17620.8|17619.3|17617.2|17615.7|4987
1611841800000|2021-01-28 13:50:00|17616.8|17615.3|17611.8|17609.3|17616.8|17615.3|17609.8|17608.3|6345
1611842100000|2021-01-28 13:55:00|17610.8|17608.3|17609.8|17608.3|17612.8|17611.3|17609.8|17608.3|3325
1611842400000|2021-01-28 14:00:00|17608.8|17607.3|17597.7|17596.2|17609.8|17608.3|17594.7|17593.2|8944
1611842700000|2021-01-28 14:05:00|17598.2|17596.7|17594.7|17593.2|17599.7|17598.2|17588.7|17587.2|5092
1611843000000|2021-01-28 14:10:00|17594|17592.5|17601.7|17600.2|17602.7|17601.2|17593.7|17592.2|6791
1611843300000|2021-01-28 14:15:00|17600.7|17599.2|17598.7|17597.2|17602.7|17601.2|17597.7|17595.9|4979
1611843600000|2021-01-28 14:20:00|17599.7|17598.2|17602.7|17601.2|17603.7|17602.2|17595.7|17594.2|4147
1611843900000|2021-01-28 14:25:00|17602.4|17600.2|17602.7|17601.2|17603.7|17602.2|17600.7|17599.2|2023
1611844200000|2021-01-28 14:30:00|17601.7|17600.2|17600.7|17599.2|17604.7|17603.2|17598.7|17597.2|3343
1611844500000|2021-01-28 14:35:00|17600.4|17598.9|17598.7|17597.2|17601|17599.2|17591.7|17590.2|3252
1611844800000|2021-01-28 14:40:00|17597.7|17596.2|17593.7|17592.2|17599.7|17598.2|17592.7|17591.2|5518
1611845100000|2021-01-28 14:45:00|17592.7|17591.2|17596.6|17595.1|17597.6|17596.1|17592.7|17591.2|4595
1611845400000|2021-01-28 14:50:00|17595.6|17594.1|17594.6|17593.1|17596.6|17595.1|17592.6|17591.1|3593
1611845700000|2021-01-28 14:55:00|17593.6|17592.1|17599.6|17598.1|17599.6|17598.1|17593.6|17592.1|2938
1611846000000|2021-01-28 15:00:00|17598.6|17597.1|17597.6|17596.1|17601.6|17600.1|17596.6|17594.1|3359
1611846300000|2021-01-28 15:05:00|17598.6|17597.1|17596.6|17595.1|17598.6|17597.1|17595.6|17594.1|2387
1611846600000|2021-01-28 15:10:00|17595.6|17594.1|17602.6|17601.1|17603.6|17602.1|17595.6|17594.1|3338
1611846900000|2021-01-28 15:15:00|17603.6|17602.1|17604.6|17603.1|17605.6|17604.1|17602.6|17601.1|2872
1611847200000|2021-01-28 15:20:00|17605.1|17602.1|17607.6|17606.1|17607.9|17606.1|17604.6|17602.1|2763
1611847500000|2021-01-28 15:25:00|17608.6|17607.1|17606.3|17604.8|17608.6|17607.1|17605.6|17603.8|5012
1611847800000|2021-01-28 15:30:00|17606.6|17605.1|17608.5|17607|17608.5|17607|17604.5|17603|1716
1611848100000|2021-01-28 15:35:00|17607.5|17606|17606.5|17605|17608.8|17607|17604.5|17603|2402
1611848400000|2021-01-28 15:40:00|17605.5|17604|17610.5|17609|17610.5|17609|17605.5|17604|4481
1611848700000|2021-01-28 15:45:00|17609.8|17608|17606.5|17605|17609.8|17608.3|17605.5|17604|1867
1611849000000|2021-01-28 15:50:00|17607.5|17606|17608.5|17607|17609.5|17608|17606.9|17605.4|2634
1611849300000|2021-01-28 15:55:00|17607.5|17606|17606.5|17605|17609.5|17608|17604.5|17603|2913
1611849600000|2021-01-28 16:00:00|17605.5|17604|17607.5|17606|17609.8|17608|17605.5|17604|3511
1611849900000|2021-01-28 16:05:00|17606.9|17605.4|17610.5|17609|17611.5|17610|17604.8|17603.3|3565
1611850200000|2021-01-28 16:10:00|17611.5|17610|17611.5|17610|17612.5|17611|17610.5|17609|3427
1611850500000|2021-01-28 16:15:00|17610.5|17609|17607.4|17605.9|17610.5|17609|17606.4|17604.9|1977
1611850800000|2021-01-28 16:20:00|17606.4|17604.9|17603.4|17601.9|17607.4|17605.9|17603.4|17601.9|1099
1611851100000|2021-01-28 16:25:00|17603.1|17601.6|17599.4|17597.9|17603.4|17601.9|17599.4|17597.9|4651
1611851400000|2021-01-28 16:30:00|17600.4|17598.9|17598.4|17596.9|17602.4|17600.9|17598.4|17596.9|3061
1611851700000|2021-01-28 16:35:00|17597.4|17595.9|17602.4|17600.9|17603.4|17601.9|17597.4|17595.9|2750
1611852000000|2021-01-28 16:40:00|17603.4|17599.9|17599.4|17597.9|17603.4|17601.9|17599.4|17597.9|1646
1611852300000|2021-01-28 16:45:00|17599|17597.5|17601.4|17599.9|17601.4|17599.9|17598.4|17596.9|1164
1611852600000|2021-01-28 16:50:00|17602.1|17599.6|17598.4|17596.9|17602.4|17600.9|17598.4|17596.9|2484
1611852900000|2021-01-28 16:55:00|17598.6|17596.1|17597.4|17595.9|17599.4|17597.9|17597.4|17595.9|1592
1611853200000|2021-01-28 17:00:00|17596.4|17594.9|17594.3|17592.8|17596.6|17594.9|17593.3|17591.8|3017
1611853500000|2021-01-28 17:05:00|17593.3|17591.8|17594.3|17592.8|17594.3|17592.8|17592.3|17590.8|1299
1611853800000|2021-01-28 17:10:00|17595.3|17593.8|17594.3|17592.8|17597.3|17595.1|17593.3|17591.5|2289
1611854100000|2021-01-28 17:15:00|17593.3|17591.8|17593.3|17591.8|17596.3|17594.8|17593.3|17591.8|1805
1611854400000|2021-01-28 17:20:00|17592.3|17590.8|17588.3|17586.8|17593.3|17591.8|17588.3|17586.8|2642
1611854700000|2021-01-28 17:25:00|17589|17587.5|17589.3|17587.8|17591.3|17589.8|17588.3|17586.8|1541
1611855000000|2021-01-28 17:30:00|17590.3|17588.8|17588.3|17586.8|17590.6|17588.8|17588.3|17586.8|2265
1611855300000|2021-01-28 17:35:00|17588|17586.5|17588.5|17587|17589.6|17587.8|17588|17586.5|298
1611855600000|2021-01-28 17:40:00|17589.3|17587.8|17590.3|17588.8|17591.5|17589.8|17588.5|17587|1278
1611855900000|2021-01-28 17:45:00|17591.3|17589|17589.2|17587.7|17591.3|17589.7|17588.2|17586.7|1062
1611856200000|2021-01-28 17:50:00|17588.2|17586.7|17590.2|17588.7|17591.2|17589.7|17588.2|17586.7|982
1611856500000|2021-01-28 17:55:00|17591.2|17589.7|17590.2|17588.7|17591.2|17589.7|17589.2|17587.7|633
1611856800000|2021-01-28 18:00:00|17591.2|17589.7|17592.2|17590.7|17593.2|17591.7|17591.2|17589.4|887
1611857100000|2021-01-28 18:05:00|17591.2|17589.7|17593.2|17591.7|17593.2|17591.7|17590.2|17588.4|566
1611857400000|2021-01-28 18:10:00|17594.2|17592.7|17594.2|17592.7|17595.2|17593.7|17592.2|17590.7|993
1611857700000|2021-01-28 18:15:00|17593.2|17591.7|17592.2|17590.7|17594.2|17592.1|17592.2|17590.7|70
1611858000000|2021-01-28 18:20:00|17592.6|17591.1|17587.2|17585.7|17593.2|17591.7|17587.2|17585.7|943
1611858300000|2021-01-28 18:25:00|17588.2|17586.7|17585.2|17583.7|17588.2|17586.7|17585.2|17583.7|880
1611858600000|2021-01-28 18:30:00|17585.1|17583.6|17581.1|17579.6|17585.1|17583.6|17581.1|17579.6|961
1611858900000|2021-01-28 18:35:00|17582.1|17579.9|17584.1|17581.6|17584.1|17582.6|17580.1|17578.6|879
1611859200000|2021-01-28 18:40:00|17583.4|17581.9|17583.1|17581.6|17584.1|17582.6|17582.8|17581.3|264
1611859500000|2021-01-28 18:45:00|17584.1|17582.3|17581.1|17579.6|17585.1|17583.6|17581.1|17579.6|544
1611859800000|2021-01-28 18:50:00|17582.1|17580.6|17581.1|17579.6|17582.1|17580.6|17580.1|17578.3|317
1611860100000|2021-01-28 18:55:00|17582.1|17580.6|17581.1|17579.6|17582.1|17580.6|17581.1|17579.6|404
1611860400000|2021-01-28 19:00:00|17582.1|17580.6|17583.1|17581.6|17583.1|17581.6|17581.1|17579.3|287
1611860700000|2021-01-28 19:05:00|17583.4|17581.9|17583.1|17581.6|17585.1|17583.6|17583.1|17581.3|233
1611861000000|2021-01-28 19:10:00|17584.1|17582.6|17583|17581.5|17584.1|17582.6|17582.1|17580.6|302
1611861300000|2021-01-28 19:15:00|17582|17580.5|17583|17581.5|17583|17581.5|17582|17580.5|101
1611861600000|2021-01-28 19:20:00|17584|17582.5|17583|17581.5|17584|17582.5|17582|17580.5|102
1611861900000|2021-01-28 19:25:00|17584|17582.5|17584|17582.5|17584|17582.5|17583|17581.5|100
1611862200000|2021-01-28 19:30:00|17583.6|17582.1|17585|17583.5|17585|17583.5|17582|17580.5|187
1611862500000|2021-01-28 19:35:00|17584|17582.5|17585|17583.5|17586.3|17584.5|17584|17582.2|263
1611862800000|2021-01-28 19:40:00|17584|17582.5|17585|17583.5|17585.3|17583.5|17584|17582.5|259
1611863100000|2021-01-28 19:45:00|17584|17582.5|17586|17584.5|17586|17584.5|17584|17582.2|96
1611863400000|2021-01-28 19:50:00|17585.7|17584.2|17589|17587.5|17589|17587.5|17585|17583.5|354
1611863700000|2021-01-28 19:55:00|17589.5|17588|17588.9|17587.4|17591|17589.5|17588.9|17587.4|288
1611864000000|2021-01-28 20:00:00|17589.9|17588.4|17588.9|17587.4|17590.9|17589.4|17588.9|17587.4|409
1611864300000|2021-01-28 20:05:00|17589.9|17588.1|17588.9|17586.4|17589.9|17588.4|17587.9|17586.4|325
1611864600000|2021-01-28 20:10:00|17587.9|17587.4|17587.9|17586.4|17588.9|17587.4|17585.9|17584.4|611
1611864900000|2021-01-28 20:15:00|17588.9|17587.4|17588.9|17587.4|17590.2|17588.4|17588.9|17587.4|327
1611865200000|2021-01-28 20:20:00|17589.9|17588.4|17591.9|17590.4|17591.9|17590.4|17589.9|17588.4|160
1611865500000|2021-01-28 20:25:00|17591.6|17589.4|17591.9|17590.4|17592.9|17591.4|17590.9|17589.1|88
1611865800000|2021-01-28 20:30:00|17592.5|17591|17591.9|17590.4|17592.9|17591.4|17589.9|17588.1|159
1611866100000|2021-01-28 20:35:00|17590.9|17589.4|17590.9|17589.4|17593.1|17591.4|17590.9|17589.4|189
1611866400000|2021-01-28 20:40:00|17591.1|17588.4|17589.8|17588.3|17591.1|17589.4|17588.8|17587.3|124
1611866700000|2021-01-28 20:45:00|17590.3|17588.8|17587.8|17586.3|17590.3|17588.8|17587.8|17586.3|196
1611867000000|2021-01-28 20:50:00|17588.3|17586.8|17588.8|17587.3|17588.8|17587.3|17587.8|17586.3|111
1611867300000|2021-01-28 20:55:00|17589.4|17587.9|17589.8|17588.3|17591.1|17589.3|17588.8|17587|720
1611903900000|2021-01-29 07:05:00|17583.5|17582|17581.4|17579.9|17584.5|17583|17580.4|17578.7|1274
1611904200000|2021-01-29 07:10:00|17580.4|17578.9|17580.1|17578.6|17581.4|17579.9|17578.4|17576.9|1168
1611904500000|2021-01-29 07:15:00|17580.4|17578.9|17579.4|17577.9|17582.4|17580.9|17578.4|17576.9|1288
1611904800000|2021-01-29 07:20:00|17578.4|17576.9|17585.4|17583.9|17586.4|17584.9|17578.4|17576.9|1671
1611905100000|2021-01-29 07:25:00|17584.4|17582.9|17581.4|17579.9|17585.4|17583.6|17581.4|17579.9|2024
1611905400000|2021-01-29 07:30:00|17581|17579.5|17589.4|17587.9|17589.4|17587.9|17579.4|17577.9|1928
1611905700000|2021-01-29 07:35:00|17588.4|17586.9|17587.4|17585.9|17588.7|17586.9|17583.4|17581.6|2323
1611906000000|2021-01-29 07:40:00|17586.7|17585.2|17589.4|17587.9|17589.4|17587.9|17585.4|17583.9|884
1611906300000|2021-01-29 07:45:00|17590.4|17588.9|17589.4|17587.9|17590.7|17588.9|17588.7|17587.2|785
1611906600000|2021-01-29 07:50:00|17588.6|17587.1|17588.3|17586.8|17589.1|17587.6|17587.4|17585.9|584
1611906900000|2021-01-29 07:55:00|17589.1|17587.6|17588.3|17586.8|17590.3|17588.8|17587.3|17585.8|496
1611907200000|2021-01-29 08:00:00|17587.3|17585.8|17587.3|17585.8|17589|17587.5|17583.3|17581.8|3902
1611907500000|2021-01-29 08:05:00|17588|17586.5|17593.3|17591.8|17593.3|17591.8|17585.3|17583.8|2594
1611907800000|2021-01-29 08:10:00|17594.3|17592.8|17592.3|17590.8|17597.3|17595.8|17589.6|17588.1|4589
1611908100000|2021-01-29 08:15:00|17593.3|17591.8|17591.3|17589.8|17593.3|17591.8|17589.6|17588.1|2382
1611908400000|2021-01-29 08:20:00|17591.9|17590.4|17582.3|17580.8|17593.3|17591.8|17581.3|17579.8|3404
1611908700000|2021-01-29 08:25:00|17581.3|17579.8|17581.3|17579.8|17585.3|17583.8|17581.3|17579.8|4335
1611909000000|2021-01-29 08:30:00|17580.3|17578.8|17582.3|17580.8|17582.8|17581.3|17579.3|17577.8|3108
1611909300000|2021-01-29 08:35:00|17582.5|17581|17580.2|17578.7|17585.3|17583.8|17580.2|17578.7|2313
1611909600000|2021-01-29 08:40:00|17579.2|17577.7|17570.2|17568.7|17579.2|17577.7|17570.2|17568.7|4779
1611909900000|2021-01-29 08:45:00|17568.2|17566.7|17570.2|17568.7|17571.2|17569.7|17565.2|17563.7|6490
1611910200000|2021-01-29 08:50:00|17570.5|17569|17570.2|17568.7|17574.2|17572.7|17568.2|17566.7|3803
1611910500000|2021-01-29 08:55:00|17571.2|17569.7|17570.2|17568.7|17571.2|17569.7|17567.2|17565.7|3362
1611910800000|2021-01-29 09:00:00|17569.5|17568|17573.2|17571.7|17573.5|17571.7|17569.5|17568|4167
1611911100000|2021-01-29 09:05:00|17572.2|17570.7|17569.2|17567.7|17573.2|17571.7|17568.2|17566.7|3809
1611911400000|2021-01-29 09:10:00|17568.9|17566.7|17570.2|17567.7|17572.2|17570.7|17566.2|17564.7|4894
1611911700000|2021-01-29 09:15:00|17569.9|17568.4|17566.2|17564.7|17570.2|17568.7|17562.5|17561|5432
1611912000000|2021-01-29 09:20:00|17567.2|17565.7|17564.1|17562.6|17567.2|17565.7|17564.1|17562.6|3146
1611912300000|2021-01-29 09:25:00|17565.1|17563.6|17555.1|17553.6|17565.1|17563.6|17553.1|17551.6|5780
1611912600000|2021-01-29 09:30:00|17554.1|17552.6|17551.1|17549.6|17555.1|17553.6|17551.1|17549.6|5155
1611912900000|2021-01-29 09:35:00|17550.1|17548.6|17548.5|17547|17550.1|17548.6|17544.1|17542.6|8910
1611913200000|2021-01-29 09:40:00|17549.1|17547.6|17551.1|17549.6|17552.1|17550.6|17549.1|17547.6|5102
1611913500000|2021-01-29 09:45:00|17550.8|17548.6|17552.7|17551.2|17554|17552.2|17549.1|17547.6|5883
1611913800000|2021-01-29 09:50:00|17552|17550.2|17553.7|17552.2|17554.2|17552.7|17550.7|17549.2|5388
1611914100000|2021-01-29 09:55:00|17554.7|17553.2|17554.6|17553.1|17555.6|17554.1|17552.6|17551.1|4509
1611914400000|2021-01-29 10:00:00|17554.4|17552.9|17552.6|17551.1|17556.6|17555.1|17552.6|17551.1|4469
1611914700000|2021-01-29 10:05:00|17553.6|17552.1|17553.6|17552.1|17554.6|17553.1|17551.6|17550.1|2397
1611915000000|2021-01-29 10:10:00|17552.6|17551.1|17552.6|17551.1|17554.6|17553.1|17551.6|17550.1|3906
1611915300000|2021-01-29 10:15:00|17552|17550.5|17550.6|17549.1|17552.6|17551.1|17550.6|17549.1|3765
1611915600000|2021-01-29 10:20:00|17550.3|17548.1|17546.6|17545.1|17550.6|17549.1|17545.6|17544.1|5321
1611915900000|2021-01-29 10:25:00|17546|17544.5|17538.6|17537.1|17546|17544.5|17536.6|17535.1|5703
1611916200000|2021-01-29 10:30:00|17537.6|17536.1|17544.6|17543.1|17546.6|17545.1|17537.6|17536.1|5449
1611916500000|2021-01-29 10:35:00|17545.6|17544.1|17548.6|17547.1|17548.6|17547.1|17545.6|17544.1|4236
1611916800000|2021-01-29 10:40:00|17547.6|17546.1|17546.5|17545|17548.6|17547.1|17543.6|17542.1|4103
1611917100000|2021-01-29 10:45:00|17547.5|17546|17541.5|17540|17547.8|17546|17541|17539|5403
1611917400000|2021-01-29 10:50:00|17540.8|17539|17544.5|17543|17544.8|17543|17538.5|17537|3309
1611917700000|2021-01-29 10:55:00|17543.5|17542|17542.5|17541|17545.8|17544|17542.5|17540.7|4932
1611918000000|2021-01-29 11:00:00|17543.5|17542|17541.5|17540|17543.5|17542|17539.5|17538|3202
1611918300000|2021-01-29 11:05:00|17540.5|17539|17540.5|17539|17540.8|17539|17538.5|17537|3449
1611918600000|2021-01-29 11:10:00|17540.9|17539.4|17537.5|17536|17541.5|17540|17537.5|17536|3345
1611918900000|2021-01-29 11:15:00|17538.5|17537|17533.5|17532|17538.5|17537|17527.5|17526|6754
1611919200000|2021-01-29 11:20:00|17532.5|17531|17526.5|17525|17533.8|17532|17525|17523.5|6351
1611919500000|2021-01-29 11:25:00|17527.5|17526|17525.4|17523.9|17530.5|17529|17521.4|17519.9|7100
1611919800000|2021-01-29 11:30:00|17526.4|17524.9|17527.4|17525.9|17528.7|17526.9|17524.4|17522.9|5560
1611920100000|2021-01-29 11:35:00|17526.4|17524.9|17528.4|17526.9|17528.4|17526.9|17525.4|17523.9|4729
1611920400000|2021-01-29 11:40:00|17527.4|17525.9|17531.4|17529.9|17532.4|17530.9|17527.4|17525.9|4640
1611920700000|2021-01-29 11:45:00|17532.4|17530.9|17533.4|17531.9|17535.4|17533.9|17531.4|17529.9|3565
1611921000000|2021-01-29 11:50:00|17534|17532.5|17543.4|17541.9|17544.4|17542.9|17533.4|17531.9|4407
1611921300000|2021-01-29 11:55:00|17544|17542.5|17548.4|17546.9|17549.4|17547.9|17542.4|17540.9|4564
1611921600000|2021-01-29 12:00:00|17547.8|17546.3|17544.4|17542.9|17548.4|17546.9|17544.4|17542.9|5144
1611921900000|2021-01-29 12:05:00|17543.8|17542.3|17543.4|17541.9|17544.7|17542.9|17542.8|17541.3|3074
1611922200000|2021-01-29 12:10:00|17544.4|17542.9|17541.3|17539.8|17544.4|17542.9|17541.3|17539.8|4023
1611922500000|2021-01-29 12:15:00|17542.3|17540.8|17545.3|17543.8|17545.3|17543.8|17540.3|17538.8|3344
1611922800000|2021-01-29 12:20:00|17544.3|17542.8|17548.3|17546.8|17548.3|17546.8|17544.3|17542.8|2810
1611923100000|2021-01-29 12:25:00|17548|17546.5|17546.3|17544.8|17548.3|17546.8|17544.3|17542.5|1664
1611923400000|2021-01-29 12:30:00|17545.3|17543.8|17545.3|17543.8|17545.3|17543.8|17541.3|17539.8|3878
1611923700000|2021-01-29 12:35:00|17544.3|17542.8|17545.3|17543.8|17547.3|17545.8|17544.3|17542.8|1627
1611924000000|2021-01-29 12:40:00|17545.7|17544.2|17543.3|17541.8|17546.3|17544.8|17542.3|17540.8|1791
1611924300000|2021-01-29 12:45:00|17542.3|17540.8|17543.3|17541.8|17544.3|17542.8|17542.3|17540.8|1774
1611924600000|2021-01-29 12:50:00|17544.3|17542.8|17541.3|17539.8|17544.3|17542.8|17541.3|17539.8|1849
1611924900000|2021-01-29 12:55:00|17540.3|17538.8|17541.2|17539.7|17542.3|17540.8|17540.2|17538.7|2421
1611925200000|2021-01-29 13:00:00|17540.2|17538.7|17544.2|17542.7|17560.2|17558.7|17538.2|17536.7|15290
1611925500000|2021-01-29 13:05:00|17543.2|17541.7|17546.2|17544.7|17549.2|17547.7|17543.2|17541.7|4079
1611925800000|2021-01-29 13:10:00|17545.2|17543.7|17537.2|17535.7|17545.2|17544.7|17535.2|17533.7|4269
1611926100000|2021-01-29 13:15:00|17537.5|17536|17535.2|17533.7|17537.5|17536|17532.2|17530.7|4265
1611926400000|2021-01-29 13:20:00|17535.8|17534.3|17534.2|17532.7|17539.2|17537.7|17533.2|17531.7|4193
1611926700000|2021-01-29 13:25:00|17535.2|17533.7|17531.2|17529.7|17536.5|17534.7|17531.2|17529.7|3601
1611927000000|2021-01-29 13:30:00|17530.2|17528.7|17529.2|17527.7|17530.2|17528.7|17523.2|17521.7|7287
1611927300000|2021-01-29 13:35:00|17530.2|17528.7|17531.2|17529.7|17532.2|17530.7|17527.2|17525.7|5010
1611927600000|2021-01-29 13:40:00|17530.4|17528.9|17532.1|17530.6|17532.1|17530.6|17524.2|17522.7|4960
1611927900000|2021-01-29 13:45:00|17531.7|17530.2|17529.1|17527.6|17536.1|17534.6|17528.1|17526.6|5270
1611928200000|2021-01-29 13:50:00|17528.8|17527.3|17537.1|17535.6|17539.5|17538|17528.1|17526.6|6174
1611928500000|2021-01-29 13:55:00|17536.1|17534.6|17533.1|17531.6|17536.1|17534.6|17533.1|17531.3|4676
1611928800000|2021-01-29 14:00:00|17534.1|17531.9|17529.1|17527.6|17534.1|17531.9|17524.1|17522.3|6363
1611929100000|2021-01-29 14:05:00|17530.1|17528.6|17533.1|17531.6|17533.1|17531.6|17526.1|17524.6|5400
1611929400000|2021-01-29 14:10:00|17532.1|17530.6|17534.1|17532.6|17536.1|17534.6|17532.1|17530.6|7641
1611929700000|2021-01-29 14:15:00|17533.1|17531.6|17533.1|17531.6|17537.1|17535.6|17533.1|17531.6|5765
1611930000000|2021-01-29 14:20:00|17533.4|17530.9|17526.1|17524.6|17533.4|17531.6|17526.1|17524.6|5287
1611930300000|2021-01-29 14:25:00|17525.1|17523.6|17536|17534.5|17536|17534.5|17525.1|17523.6|4052
1611930600000|2021-01-29 14:30:00|17535.5|17534|17534|17532.5|17539|17537.5|17530|17528.5|5966
1611930900000|2021-01-29 14:35:00|17535|17533.5|17540|17538.5|17541|17539.5|17535|17533.5|5031
1611931200000|2021-01-29 14:40:00|17541|17539.5|17543|17541.5|17545|17543.5|17537|17535.5|5500
1611931500000|2021-01-29 14:45:00|17544|17541.8|17543|17541.5|17546.3|17544.5|17541|17539.5|5032
1611931800000|2021-01-29 14:50:00|17543.6|17542.1|17547|17545.5|17548|17546.5|17541|17539.5|4191
1611932100000|2021-01-29 14:55:00|17546.4|17544.9|17552|17550.5|17552|17550.5|17546|17544.5|5137
1611932400000|2021-01-29 15:00:00|17553|17551.5|17548|17546.5|17554|17552.5|17546|17544.5|7258
1611932700000|2021-01-29 15:05:00|17548.4|17546.9|17548|17546.5|17549|17547.5|17545|17543.2|6281
1611933000000|2021-01-29 15:10:00|17547.5|17546|17546.9|17545.4|17549|17547.5|17543.9|17542.4|5518
1611933300000|2021-01-29 15:15:00|17547.9|17546.4|17547.9|17546.4|17551.9|17550.4|17544.9|17543.4|6522
1611933600000|2021-01-29 15:20:00|17548.3|17546.8|17546.9|17545.4|17550.9|17549.4|17545.9|17544.4|4114
1611933900000|2021-01-29 15:25:00|17547.9|17546.4|17553.9|17552.4|17554.9|17553.4|17547.9|17546.4|3726
1611934200000|2021-01-29 15:30:00|17553.6|17551.1|17548.9|17547.4|17553.9|17552.4|17546.9|17545.4|6211
1611934500000|2021-01-29 15:35:00|17547.9|17546.4|17549.9|17548.4|17549.9|17548.4|17544.9|17543.4|5587
1611934800000|2021-01-29 15:40:00|17548.9|17547.4|17546.9|17545.4|17550.9|17549.4|17544.9|17543.4|3671
1611935100000|2021-01-29 15:45:00|17547.3|17545.8|17539.9|17538.4|17547.3|17545.8|17539.3|17537.8|7839
1611935400000|2021-01-29 15:50:00|17538.9|17537.4|17532.9|17531.4|17538.9|17537.4|17529.9|17528.4|6978
1611935700000|2021-01-29 15:55:00|17533.4|17531.9|17538.8|17537.3|17540.8|17539.3|17529.9|17528.4|8109
1611936000000|2021-01-29 16:00:00|17539.8|17538.3|17547.8|17546.3|17549.8|17548.3|17539.8|17538.3|9398
1611936300000|2021-01-29 16:05:00|17546.8|17545.3|17554.5|17553|17555.8|17554.3|17546.8|17545.3|6862
1611936600000|2021-01-29 16:10:00|17555.8|17554.3|17554.8|17553.3|17559.8|17558.3|17553.8|17552.3|16756
1611936900000|2021-01-29 16:15:00|17553.8|17552.3|17553.8|17552.3|17556.8|17555.3|17551.8|17550.3|10529
1611937200000|2021-01-29 16:20:00|17552.8|17551.3|17555.8|17554.3|17559.1|17557.3|17552.8|17551.3|4632
1611937500000|2021-01-29 16:25:00|17555.4|17553.9|17557.8|17556.3|17558.4|17556.9|17552.8|17551.3|5199
1611937800000|2021-01-29 16:30:00|17558.8|17557.3|17563.8|17562.3|17564.8|17563.3|17557.8|17556|4612
1611938100000|2021-01-29 16:35:00|17563.2|17561.7|17560.8|17559.3|17565.1|17563.3|17560.2|17558|5041
1611938400000|2021-01-29 16:40:00|17561.8|17560.3|17558.7|17557.2|17561.8|17560.3|17557.7|17556.2|4824
1611938700000|2021-01-29 16:45:00|17557.7|17556.2|17558.7|17557.2|17561.7|17559.5|17556.7|17555.2|2702
1611939000000|2021-01-29 16:50:00|17559.7|17556.9|17557.7|17556.2|17559.7|17558.2|17557.7|17556.2|2319
1611939300000|2021-01-29 16:55:00|17556.7|17555.2|17558.7|17557.2|17561|17559.2|17556.7|17555.2|1868
1611939600000|2021-01-29 17:00:00|17559.7|17558.2|17556.7|17555.2|17559.7|17558.2|17556.7|17555.2|2650
1611939900000|2021-01-29 17:05:00|17556.1|17554.6|17558.7|17557.2|17559.7|17558.2|17555.7|17554.2|1269
1611940200000|2021-01-29 17:10:00|17557.7|17556.2|17560.7|17559.2|17560.7|17559.2|17556.7|17555.2|1738
1611940500000|2021-01-29 17:15:00|17561.1|17559.6|17563.7|17562.2|17565.7|17564.2|17560.7|17559.2|3106
1611940800000|2021-01-29 17:20:00|17564.7|17563.2|17565.7|17564.2|17565.7|17564.2|17563.7|17561.9|978
1611941100000|2021-01-29 17:25:00|17564.7|17563.2|17566.6|17565.1|17567.9|17566.2|17564.7|17562.9|1731
1611941400000|2021-01-29 17:30:00|17565.6|17564.1|17565.6|17564.1|17566.6|17565.1|17563.6|17562.1|1266
1611941700000|2021-01-29 17:35:00|17566.3|17563.8|17566.6|17565.1|17566.9|17565.1|17563.6|17562.1|1302
1611942000000|2021-01-29 17:40:00|17565.6|17564.1|17565.6|17564.1|17566.6|17565.1|17564.6|17563.1|745
1611942300000|2021-01-29 17:45:00|17566.2|17564.7|17570.6|17569.1|17571.6|17570.1|17565.6|17564.1|1455
1611942600000|2021-01-29 17:50:00|17569.6|17568.1|17562.6|17561.1|17569.6|17568.1|17562.6|17561.1|1291
1611942900000|2021-01-29 17:55:00|17562.9|17561.4|17562.9|17561.4|17563.9|17562.1|17561.6|17559.6|1882
1611943200000|2021-01-29 18:00:00|17562.6|17561.1|17563.6|17562.1|17564.6|17563.1|17562.6|17561.1|698
1611943500000|2021-01-29 18:05:00|17564.2|17562.7|17565.6|17564.1|17566.8|17565.1|17563.6|17562.1|376
1611943800000|2021-01-29 18:10:00|17564.8|17563.3|17564.5|17563|17565.6|17564.1|17564.5|17562.8|301
1611944100000|2021-01-29 18:15:00|17565|17563.5|17566.5|17564|17566.8|17565|17564.5|17563|364
1611944400000|2021-01-29 18:20:00|17565.5|17565|17563.5|17562|17565.5|17565|17563.5|17562|165
1611944700000|2021-01-29 18:25:00|17564.5|17563|17561.5|17560|17564.5|17563|17560.5|17558.7|814
1611945000000|2021-01-29 18:30:00|17562.5|17561|17561.5|17560|17562.8|17561|17561.5|17559.7|426
1611945300000|2021-01-29 18:35:00|17561.1|17559.6|17560.5|17559|17561.9|17560.4|17560.5|17558.7|791
1611945600000|2021-01-29 18:40:00|17561.5|17560|17559.5|17558|17561.5|17560|17559.5|17558|602
1611945900000|2021-01-29 18:45:00|17560.5|17559|17561.5|17560|17561.5|17560|17559.5|17558|265
1611946200000|2021-01-29 18:50:00|17560.5|17559|17563.5|17562|17563.7|17562.2|17560.5|17558.7|1129
1611946500000|2021-01-29 18:55:00|17563|17561.5|17564.4|17562.9|17564.7|17563|17562.5|17561|463
1611946800000|2021-01-29 19:00:00|17563.4|17561.9|17561.4|17559.9|17563.4|17561.9|17560.4|17558.7|536
1611947100000|2021-01-29 19:05:00|17561.8|17560.3|17560.4|17558.9|17562.7|17560.9|17559.4|17557.9|614
1611947400000|2021-01-29 19:10:00|17559.8|17557.9|17560.4|17558.9|17561.4|17559.9|17559.4|17557.9|319
1611947700000|2021-01-29 19:15:00|17559.8|17558.3|17562.4|17560.9|17563.7|17561.9|17559.4|17557.9|203
1611948000000|2021-01-29 19:20:00|17563.4|17561.9|17564.4|17562.9|17564.4|17562.9|17562.4|17560.9|145
1611948300000|2021-01-29 19:25:00|17565.4|17563.9|17565.4|17563.9|17566.4|17564.9|17564.8|17562.9|305
1611948600000|2021-01-29 19:30:00|17566.4|17564.6|17565.4|17563.9|17567.4|17565.9|17565.4|17563.9|240
1611948900000|2021-01-29 19:35:00|17564.9|17563.4|17563.4|17561.9|17565.7|17563.9|17563.4|17561.9|496
1611949200000|2021-01-29 19:40:00|17564.1|17562.6|17564.3|17562.8|17564.4|17562.9|17561.3|17559.6|388
1611949500000|2021-01-29 19:45:00|17564|17562.5|17564.3|17562.8|17564.6|17562.8|17563.3|17561.5|120
1611949800000|2021-01-29 19:50:00|17564.6|17563.1|17565.3|17563.8|17566.3|17564.8|17564.3|17562.5|196
1611950100000|2021-01-29 19:55:00|17565|17562.8|17556.3|17554.8|17565.6|17563.8|17556.3|17554.5|815
1611950400000|2021-01-29 20:00:00|17557.3|17555.8|17553.3|17550.8|17558.3|17556.8|17551.3|17549.8|1257
1611950700000|2021-01-29 20:05:00|17552.6|17551.1|17557.3|17555.8|17558.3|17556.8|17552.3|17550.5|1258
1611951000000|2021-01-29 20:10:00|17558.3|17556.8|17556.3|17554.8|17558.3|17556.8|17555.3|17553.8|410
1611951300000|2021-01-29 20:15:00|17557|17554.5|17554.3|17551.8|17557.3|17555.8|17553.3|17551.3|253
1611951600000|2021-01-29 20:20:00|17553.6|17552.1|17554.3|17552.8|17554.3|17552.8|17552.3|17550.5|631
1611951900000|2021-01-29 20:25:00|17553.7|17552.2|17552.2|17550.7|17554.3|17552.7|17552.2|17550.4|134
1611952200000|2021-01-29 20:30:00|17551.5|17549.7|17554.2|17552.7|17555.2|17553.7|17551.2|17549.7|423
1611952500000|2021-01-29 20:35:00|17553.9|17551.7|17554.2|17552.7|17555.5|17553.7|17552.2|17550.4|200
1611952800000|2021-01-29 20:40:00|17554.6|17553.1|17559.2|17557.7|17559.2|17557.7|17554.6|17552.7|214
1611953100000|2021-01-29 20:45:00|17560.2|17558.7|17559.2|17557.7|17560.5|17558.7|17558.2|17556.4|827
1611953400000|2021-01-29 20:50:00|17558.6|17557.1|17560.2|17558.7|17560.2|17558.7|17558.2|17556.7|343
1611953700000|2021-01-29 20:55:00|17559.2|17557.7|17563.2|17561.7|17563.5|17561.7|17557.2|17555.7|710
1612163100000|2021-02-01 07:05:00|17560.4|17558.9|17561.4|17559.9|17564.4|17562.9|17558.4|17556.9|2427
1612163400000|2021-02-01 07:10:00|17562.4|17560.9|17563.4|17561.9|17563.4|17561.9|17561.4|17559.9|1162
1612163700000|2021-02-01 07:15:00|17562.4|17560.9|17562.4|17560.9|17563.4|17561.9|17560.4|17558.9|1014
1612164000000|2021-02-01 07:20:00|17562.7|17561.2|17560.3|17558.8|17564.3|17562.8|17559.3|17557.8|782
1612164300000|2021-02-01 07:25:00|17559.3|17557.8|17560.3|17558.8|17561.3|17559.8|17557.3|17555.5|1585
1612164600000|2021-02-01 07:30:00|17559.3|17557.8|17559.3|17557.8|17560.3|17558.8|17557.3|17555.8|1593
1612164900000|2021-02-01 07:35:00|17558.7|17557.2|17558.3|17556.8|17559.3|17557.8|17554.3|17552.8|1054
1612165200000|2021-02-01 07:40:00|17557.3|17555.8|17557.3|17555.8|17560.3|17558.8|17555.3|17553.8|1225
1612165500000|2021-02-01 07:45:00|17558.3|17556.8|17557.3|17555.8|17558.3|17556.8|17556.3|17554.8|874
1612165800000|2021-02-01 07:50:00|17556.3|17554.8|17554.3|17552.8|17558.3|17556.8|17553.3|17551.8|1601
1612166100000|2021-02-01 07:55:00|17553.3|17551.8|17552.3|17550.8|17554.3|17552.8|17552.3|17550.8|1944
1612166400000|2021-02-01 08:00:00|17553.3|17551.8|17554.3|17552.8|17558.9|17557.4|17552.3|17550.8|3231
1612166700000|2021-02-01 08:05:00|17554.6|17553.1|17558.2|17556.7|17558.2|17556.7|17553.3|17551.8|1876
1612167000000|2021-02-01 08:10:00|17559.2|17557.7|17554.2|17552.7|17559.9|17558.4|17547.2|17545.7|3456
1612167300000|2021-02-01 08:15:00|17555.2|17553.7|17553.2|17551.7|17555.2|17553.7|17549.2|17547.7|4023
1612167600000|2021-02-01 08:20:00|17554.2|17552.7|17554.2|17552.7|17554.2|17552.7|17550.2|17548.4|3039
1612167900000|2021-02-01 08:25:00|17553.9|17552.4|17551.2|17549.7|17554.2|17552.7|17550.2|17548.7|2742
1612168200000|2021-02-01 08:30:00|17550.2|17548.7|17541.2|17539.7|17551.2|17549.7|17541.2|17539.7|6202
1612168500000|2021-02-01 08:35:00|17542.2|17540.7|17544.2|17542.7|17545.2|17543.7|17539.2|17537.7|3583
1612168800000|2021-02-01 08:40:00|17545.2|17543.7|17546.2|17544.7|17546.2|17544.7|17541.2|17539.7|3462
1612169100000|2021-02-01 08:45:00|17545.2|17543.7|17541.2|17539.7|17545.2|17543.7|17540.2|17538.7|2926
1612169400000|2021-02-01 08:50:00|17540.2|17538.7|17541.1|17539.6|17543.2|17541.7|17539.1|17537.6|2772
1612169700000|2021-02-01 08:55:00|17540.5|17539|17537.1|17535.6|17541.1|17539.6|17537.1|17535.3|4718
1612170000000|2021-02-01 09:00:00|17538.1|17536.6|17540.1|17538.6|17541.1|17539.6|17537.1|17535.6|4122
1612170300000|2021-02-01 09:05:00|17539.1|17537.6|17533.1|17531.6|17539.1|17537.6|17532.1|17530.6|2778
1612170600000|2021-02-01 09:10:00|17534.1|17532.6|17533.1|17531.6|17534.1|17532.6|17531.1|17529.3|4458
1612170900000|2021-02-01 09:15:00|17532.1|17530.6|17530.1|17528.6|17532.1|17530.6|17528.1|17526.6|4711
1612171200000|2021-02-01 09:20:00|17530.5|17529|17533.1|17531.6|17533.1|17531.6|17530.1|17528.6|2372
1612171500000|2021-02-01 09:25:00|17533.7|17532.2|17534.1|17532.6|17536.1|17534.6|17533.1|17531.3|3046
1612171800000|2021-02-01 09:30:00|17533.1|17531.6|17531.1|17529.6|17534.1|17532.6|17531.1|17529.6|2278
1612172100000|2021-02-01 09:35:00|17530.1|17528.6|17535|17533.5|17536|17534.5|17530.1|17528.6|2398
1612172400000|2021-02-01 09:40:00|17536|17534.5|17539|17537.5|17539|17537.5|17535.4|17533.5|1945
1612172700000|2021-02-01 09:45:00|17538|17536.5|17542|17540.5|17544|17542.5|17538|17536.5|3607
1612173000000|2021-02-01 09:50:00|17542.6|17541.1|17543|17541.5|17546|17544.5|17540|17538.5|13305
1612173300000|2021-02-01 09:55:00|17544|17542.5|17543|17541.5|17545|17543.5|17542|17540.5|4232
1612173600000|2021-02-01 10:00:00|17542|17540.5|17543|17541.5|17544|17542.5|17542|17540.5|2510
1612173900000|2021-02-01 10:05:00|17544|17542.5|17543|17541.5|17545|17543.5|17541|17539.5|2314
1612174200000|2021-02-01 10:10:00|17544|17542.5|17548|17546.5|17549|17547.5|17544|17542.5|4045
1612174500000|2021-02-01 10:15:00|17549|17547.5|17550|17548.5|17552|17550.5|17549|17547.5|4352
1612174800000|2021-02-01 10:20:00|17551|17549.5|17549.9|17548.4|17551|17549.5|17547.9|17546.4|1549
1612175100000|2021-02-01 10:25:00|17550.9|17549.4|17547.9|17546.4|17550.9|17549.4|17545.9|17544.4|3440
1612175400000|2021-02-01 10:30:00|17548.9|17547.4|17543.9|17542.4|17549.9|17548.4|17541.9|17540.4|7782
1612175700000|2021-02-01 10:35:00|17544.9|17543.4|17549.9|17548.4|17550.9|17549.4|17543.9|17542.4|3573
1612176000000|2021-02-01 10:40:00|17550.9|17549.4|17552.9|17551.4|17553.9|17552.4|17549.9|17548.4|3357
1612176300000|2021-02-01 10:45:00|17553.9|17552.4|17551.9|17550.4|17557.9|17556.4|17551.9|17550.4|3471
1612176600000|2021-02-01 10:50:00|17550.9|17549.4|17554.9|17553.4|17555.9|17554.4|17550.9|17549.4|3571
1612176900000|2021-02-01 10:55:00|17555.9|17554.4|17553.9|17552.4|17556.9|17555.4|17553.9|17552.4|1489
1612177200000|2021-02-01 11:00:00|17554.9|17553.4|17552.9|17551.4|17555.2|17553.7|17552.9|17551.4|1764
1612177500000|2021-02-01 11:05:00|17551.9|17550.4|17551.8|17550.3|17552.8|17551.3|17550.8|17549|2263
1612177800000|2021-02-01 11:10:00|17550.8|17549.3|17552.8|17551.3|17552.8|17551.3|17550.8|17549.3|906
1612178100000|2021-02-01 11:15:00|17551.8|17550.3|17552.8|17551.3|17554.8|17553.3|17551.8|17550.3|1216
1612178400000|2021-02-01 11:20:00|17551.8|17550.3|17550.8|17549.3|17551.8|17550.3|17546.8|17545.3|3162
1612178700000|2021-02-01 11:25:00|17549.8|17548.3|17544.8|17543.3|17549.8|17548.3|17544.8|17543.3|3664
1612179000000|2021-02-01 11:30:00|17545.8|17544.3|17546.8|17544.3|17546.8|17545|17544.8|17543.3|1541
1612179300000|2021-02-01 11:35:00|17547.4|17545.3|17548.8|17547.3|17548.8|17547.3|17545.8|17544.3|2183
1612179600000|2021-02-01 11:40:00|17548.1|17546.6|17546.8|17545.3|17548.8|17547.3|17545.8|17544.3|3009
1612179900000|2021-02-01 11:45:00|17545.8|17544.3|17546.8|17545.3|17547.8|17546.3|17544.8|17543.3|2727
1612180200000|2021-02-01 11:50:00|17547.8|17546.3|17544.7|17543.2|17547.8|17546.3|17543.7|17542.2|2462
1612180500000|2021-02-01 11:55:00|17545.4|17543.9|17546.7|17545.2|17546.7|17545.2|17544.7|17543.2|2016
1612180800000|2021-02-01 12:00:00|17545.7|17544.2|17547.7|17546.2|17547.7|17546.2|17544.7|17543.2|1419
1612181100000|2021-02-01 12:05:00|17546.7|17545.2|17545.7|17544.2|17546.7|17545.2|17544.7|17543.2|864
1612181400000|2021-02-01 12:10:00|17546.7|17545.2|17546.7|17545.2|17546.7|17545.2|17545.7|17544.2|492
1612181700000|2021-02-01 12:15:00|17545.7|17544.2|17546.7|17545.2|17547.7|17546.2|17545.7|17544.2|2308
1612182000000|2021-02-01 12:20:00|17547.7|17546.2|17546.7|17545.2|17547.7|17546.2|17546.7|17545.2|537
1612182300000|2021-02-01 12:25:00|17547.7|17546.2|17545.7|17544.2|17547.7|17546.2|17544.7|17543.2|934
1612182600000|2021-02-01 12:30:00|17546.7|17545.2|17544.7|17543.2|17546.7|17545.2|17543.7|17542.2|1943
1612182900000|2021-02-01 12:35:00|17544.6|17543.1|17541.6|17540.1|17544.6|17543.1|17541.6|17540.1|1370
1612183200000|2021-02-01 12:40:00|17540.6|17539.1|17540.6|17539.1|17541.6|17540.1|17539.6|17538.1|1584
1612183500000|2021-02-01 12:45:00|17539.6|17538.1|17535.6|17534.1|17540.6|17539.1|17534.6|17533.1|1527
1612183800000|2021-02-01 12:50:00|17534.6|17533.1|17537.6|17536.1|17538.6|17536.1|17533.6|17532.1|2321
1612184100000|2021-02-01 12:55:00|17538.2|17536.7|17541.6|17540.1|17541.9|17540.1|17538.2|17536.7|3623
1612184400000|2021-02-01 13:00:00|17540.6|17539.1|17540.6|17539.1|17540.9|17539.1|17536.6|17535.1|3251
1612184700000|2021-02-01 13:05:00|17541.6|17540.1|17536.6|17535.1|17541.6|17540.1|17536.6|17535.1|2134
1612185000000|2021-02-01 13:10:00|17537.6|17536.1|17536.6|17535.1|17539.6|17538.1|17535.6|17533.8|1937
1612185300000|2021-02-01 13:15:00|17537.6|17536.1|17532.6|17531.1|17537.6|17536.1|17532.6|17531.1|1919
1612185600000|2021-02-01 13:20:00|17531.6|17530.1|17533.5|17532|17534.5|17533|17530.6|17529.1|2298
1612185900000|2021-02-01 13:25:00|17534.5|17533|17532.5|17531|17534.5|17533|17532.5|17531|2932
1612186200000|2021-02-01 13:30:00|17533.5|17532|17531.5|17530|17533.5|17532|17529.5|17527.5|4568
1612186500000|2021-02-01 13:35:00|17530.5|17529|17528.5|17527|17531.5|17530|17527.5|17526|3641
1612186800000|2021-02-01 13:40:00|17529.5|17528|17535.5|17534|17536.8|17535|17528.5|17527|6985
1612187100000|2021-02-01 13:45:00|17534.5|17533|17535.5|17534|17538.5|17537|17534.5|17533|3754
1612187400000|2021-02-01 13:50:00|17534.5|17533|17538.5|17537|17539.5|17538|17534.5|17532.7|2119
1612187700000|2021-02-01 13:55:00|17537.5|17536|17535.5|17533|17537.5|17536|17534.5|17533|2834
1612188000000|2021-02-01 14:00:00|17534.5|17534|17536.5|17535|17536.5|17535|17533.5|17532|1164
1612188300000|2021-02-01 14:05:00|17535.5|17534|17529.4|17527.9|17535.5|17534|17528.4|17526.9|1803
1612188600000|2021-02-01 14:10:00|17528.4|17526.9|17529.4|17527.9|17531.4|17529.9|17528.4|17526.9|1475
1612188900000|2021-02-01 14:15:00|17528.4|17526.9|17529.4|17527.9|17530.7|17528.9|17525.4|17523.6|3042
1612189200000|2021-02-01 14:20:00|17529.7|17528.2|17526.4|17524.9|17530.4|17528.9|17524.4|17522.9|3968
1612189500000|2021-02-01 14:25:00|17527.4|17525.9|17522.4|17520.9|17527.4|17525.9|17522.4|17520.9|3862
1612189800000|2021-02-01 14:30:00|17521.8|17520.3|17523.4|17521.9|17523.4|17521.9|17519.4|17517.9|5484
1612190100000|2021-02-01 14:35:00|17524.4|17522.9|17526.4|17524.9|17527.4|17525.9|17522.4|17520.9|3465
1612190400000|2021-02-01 14:40:00|17527.4|17525.9|17527.4|17525.9|17527.4|17525.9|17525.4|17523.6|6028
1612190700000|2021-02-01 14:45:00|17528|17526.5|17530.4|17528.9|17530.4|17528.9|17524.4|17522.9|4951
1612191000000|2021-02-01 14:50:00|17531.4|17529.9|17535|17533.5|17535|17533.5|17529.3|17527.8|4417
1612191300000|2021-02-01 14:55:00|17534.3|17532.8|17531.3|17529.8|17534.3|17532.8|17530.3|17528.8|3471
1612191600000|2021-02-01 15:00:00|17531.9|17530.4|17536.3|17534.8|17538.6|17536.8|17530.3|17528.8|5272
1612191900000|2021-02-01 15:05:00|17536|17534.5|17538.3|17536.8|17538.3|17536.8|17535.3|17533.8|2366
1612192200000|2021-02-01 15:10:00|17537.9|17536.4|17534.3|17532.8|17539.3|17537.8|17534.3|17532.8|3939
1612192500000|2021-02-01 15:15:00|17535.3|17533.8|17530.3|17528.8|17535.3|17533.8|17529.3|17527.8|3252
1612192800000|2021-02-01 15:20:00|17531.3|17529.8|17528.3|17526.8|17531.3|17529.8|17528.3|17526.8|2125
1612193100000|2021-02-01 15:25:00|17529.3|17527.8|17529.3|17527.8|17533.3|17531.8|17529.3|17527.8|3536
1612193400000|2021-02-01 15:30:00|17530.3|17528.8|17529.2|17527.7|17531.3|17529.8|17528.6|17526.7|1961
1612193700000|2021-02-01 15:35:00|17529.6|17526.7|17531.2|17529.7|17532.2|17530.7|17529.2|17526.7|3444
1612194000000|2021-02-01 15:40:00|17532.2|17530.7|17534.2|17532.7|17535.5|17534|17532.2|17530.7|2503
1612194300000|2021-02-01 15:45:00|17535.2|17531.7|17533.2|17531.7|17535.2|17532.7|17533.2|17531.7|1245
1612194600000|2021-02-01 15:50:00|17533.5|17532|17538.2|17536.7|17538.2|17536.7|17533.2|17531.7|2154
1612194900000|2021-02-01 15:55:00|17537.2|17535.7|17539.2|17537.7|17541.2|17539.7|17537.2|17535.7|3534
1612195200000|2021-02-01 16:00:00|17538.9|17536.4|17539.2|17537.7|17540.2|17538.7|17538.2|17536.4|1881
1612195500000|2021-02-01 16:05:00|17540.2|17538.7|17542.5|17541|17542.5|17541|17539.2|17537.7|2117
1612195800000|2021-02-01 16:10:00|17543.2|17541.7|17543.2|17541.7|17543.5|17541.7|17542.2|17540.7|2724
1612196100000|2021-02-01 16:15:00|17542.2|17540.7|17543.1|17541.6|17543.2|17541.7|17542.1|17540.6|3204
1612196400000|2021-02-01 16:20:00|17542.1|17540.6|17546.1|17544.6|17546.1|17544.6|17542.1|17540.6|1660
1612196700000|2021-02-01 16:25:00|17545.1|17543.6|17543.1|17541.6|17545.1|17543.6|17541.1|17539.3|2140
1612197000000|2021-02-01 16:30:00|17542.8|17541.3|17544.1|17542.6|17544.1|17542.6|17542.8|17541.3|1763
1612197300000|2021-02-01 16:35:00|17544.7|17543.2|17543.1|17541.6|17545.1|17543.6|17543.1|17541.6|1712
1612197600000|2021-02-01 16:40:00|17542.1|17540.6|17541.1|17539.6|17543.1|17541.6|17541.1|17539.6|1741
1612197900000|2021-02-01 16:45:00|17542.1|17540.6|17540.1|17538.6|17542.1|17540.6|17540.1|17538.6|3148
1612198200000|2021-02-01 16:50:00|17541.1|17539.6|17546.1|17544.6|17546.1|17544.6|17540.1|17538.6|1184
1612198500000|2021-02-01 16:55:00|17545.1|17543.6|17546.1|17544.6|17547.4|17545.6|17545.1|17543.6|1416
1612198800000|2021-02-01 17:00:00|17545.1|17543.6|17546|17544.5|17546.1|17544.6|17545|17543.5|672
1612199100000|2021-02-01 17:05:00|17545|17543.5|17545|17543.5|17546|17544.5|17544|17542.2|957
1612199400000|2021-02-01 17:10:00|17545.3|17542.5|17547|17545.5|17547|17545.5|17544|17542.3|1224
1612199700000|2021-02-01 17:15:00|17546|17544.5|17545|17543.5|17546|17544.5|17545|17543.5|536
1612200000000|2021-02-01 17:20:00|17544|17542.5|17546|17544.5|17546|17544.5|17544|17542.5|912
1612200300000|2021-02-01 17:25:00|17547|17544.8|17546|17544.5|17547|17545.5|17546|17544.2|403
1612200600000|2021-02-01 17:30:00|17546.6|17545.1|17547|17545.5|17547.5|17545.5|17546|17544.5|515
1612200900000|2021-02-01 17:35:00|17546|17544.5|17546|17544.5|17547.3|17545.5|17546|17544.5|437
1612201200000|2021-02-01 17:40:00|17545|17543.5|17546|17544.5|17546|17544.5|17545|17543.5|484
1612201500000|2021-02-01 17:45:00|17545|17543.5|17544.9|17543.4|17546.3|17544.5|17544.6|17542.5|793
1612201800000|2021-02-01 17:50:00|17545.3|17543.8|17544.9|17543.4|17545.9|17544.4|17544.9|17543.4|603
1612202100000|2021-02-01 17:55:00|17543.9|17542.4|17543.9|17542.4|17544.9|17543.4|17543.9|17542.4|223
1612202400000|2021-02-01 18:00:00|17544.9|17543.4|17545.9|17544.4|17545.9|17544.4|17544.9|17543.4|195
1612202700000|2021-02-01 18:05:00|17544.9|17543.4|17544.9|17543.4|17545.9|17544.4|17543.9|17542.4|576
1612203000000|2021-02-01 18:10:00|17543.9|17542.4|17541.9|17540.4|17543.9|17542.4|17540.9|17539.4|409
1612203300000|2021-02-01 18:15:00|17541.3|17539.8|17539.9|17538.4|17541.3|17539.8|17539.9|17538.4|286
1612203600000|2021-02-01 18:20:00|17540.2|17538.7|17539.9|17538.4|17541.1|17539.4|17538.9|17537.4|380
1612203900000|2021-02-01 18:25:00|17538.9|17537.4|17539.9|17538.4|17539.9|17538.4|17538.9|17537.4|389
1612204200000|2021-02-01 18:30:00|17538.9|17537.4|17541.8|17539.3|17541.9|17540.4|17538.9|17537.4|276
1612204500000|2021-02-01 18:35:00|17540.8|17540.3|17541.8|17540.3|17541.8|17540.3|17540.8|17539|85
1612204800000|2021-02-01 18:40:00|17542.8|17541.3|17542.8|17540.3|17543.8|17542.3|17542.5|17540.3|244
1612205100000|2021-02-01 18:45:00|17542.1|17540.6|17541.8|17540.3|17542.8|17541.3|17541.8|17540.3|66
1612205400000|2021-02-01 18:50:00|17542.8|17541.3|17542.8|17541.3|17543.8|17542|17541.8|17540.3|193
1612205700000|2021-02-01 18:55:00|17542.1|17540.3|17541.8|17540.3|17542.8|17541.3|17541.8|17540|231
1612206000000|2021-02-01 19:00:00|17542.8|17541.3|17541.8|17540.3|17544|17542.3|17541.8|17540.3|264
1612206300000|2021-02-01 19:05:00|17542.8|17541|17541.8|17540.3|17543.1|17541.3|17541.8|17540|95
1612206600000|2021-02-01 19:10:00|17540.8|17539.3|17539.8|17538.3|17541.1|17539.3|17539.8|17538|146
1612206900000|2021-02-01 19:15:00|17540.8|17539.3|17540.7|17539.2|17540.8|17539.3|17539.8|17538.3|46
1612207200000|2021-02-01 19:20:00|17541.7|17540.2|17541.7|17540.2|17541.7|17540.2|17540.4|17538.9|67
1612207500000|2021-02-01 19:25:00|17541.1|17539.6|17538.7|17537.2|17541.7|17540.2|17538.7|17537.2|355
1612207800000|2021-02-01 19:30:00|17537.7|17536.2|17535.7|17534.2|17537.7|17536.2|17535.7|17534.2|233
1612208100000|2021-02-01 19:35:00|17536.7|17535.2|17535.7|17534.2|17537.7|17536.2|17534.7|17533.2|1252
1612208400000|2021-02-01 19:40:00|17536.7|17535.2|17536.7|17535.2|17537.7|17536.2|17535.7|17534.2|382
1612208700000|2021-02-01 19:45:00|17537.7|17536.2|17540.7|17538.2|17541|17539.2|17536.7|17535.2|136
1612209000000|2021-02-01 19:50:00|17540.4|17538.9|17540.7|17538.2|17540.7|17539.2|17539.7|17538.2|82
1612209300000|2021-02-01 19:55:00|17540.4|17537.9|17540.7|17539.2|17541|17539.2|17539.7|17537.9|140
1612209600000|2021-02-01 20:00:00|17540|17538.5|17542.6|17541.1|17544.6|17542.8|17538.7|17537.2|510
1612209900000|2021-02-01 20:05:00|17542.3|17540.1|17542.6|17541.1|17542.6|17541.1|17542.3|17540.1|152
1612210200000|2021-02-01 20:10:00|17543.6|17542.1|17543.6|17541.1|17543.6|17542.1|17542.6|17540.8|405
1612210500000|2021-02-01 20:15:00|17542.6|17541.8|17540.6|17539.1|17543.6|17542.1|17540.6|17539.1|79
1612210800000|2021-02-01 20:20:00|17541.6|17540.1|17541.6|17540.1|17541.6|17540.1|17540.6|17539.1|77
1612211100000|2021-02-01 20:25:00|17542.6|17541.1|17541.6|17540.1|17542.6|17541.1|17541.6|17540.1|30
1612211400000|2021-02-01 20:30:00|17542.6|17541.1|17544.6|17543.1|17545.6|17544.1|17542.6|17541.1|564
1612211700000|2021-02-01 20:35:00|17545.6|17544.1|17544.6|17543.1|17545.6|17544.1|17543.6|17541.8|302
1612212000000|2021-02-01 20:40:00|17545.6|17542.8|17546.6|17545.1|17546.6|17545.1|17544.6|17542.8|74
1612212300000|2021-02-01 20:45:00|17545.9|17544.4|17544.5|17543|17546.6|17545.1|17543.5|17542|239
1612212600000|2021-02-01 20:50:00|17545.5|17544|17542.5|17541|17545.5|17544|17541.5|17540|242
1612212900000|2021-02-01 20:55:00|17542.2|17540.7|17540.5|17539|17543.5|17541|17539.2|17537|1010
1612249500000|2021-02-02 07:05:00|17534.2|17532.7|17530.2|17528.7|17535.2|17533.7|17529.2|17527.3|1179
1612249800000|2021-02-02 07:10:00|17529.2|17527.7|17529.8|17528.3|17532.2|17530.7|17529.2|17527.7|977
1612250100000|2021-02-02 07:15:00|17530.2|17528.7|17533.1|17531.6|17534.5|17532.6|17530.1|17528.6|1093
1612250400000|2021-02-02 07:20:00|17532.5|17531|17532.1|17530.6|17534.1|17532.6|17529.1|17527.6|1018
1612250700000|2021-02-02 07:25:00|17531.1|17529.6|17531.1|17529.6|17534.1|17532.6|17531.1|17528.6|285
1612251000000|2021-02-02 07:30:00|17530.1|17528.6|17530.1|17528.6|17532.1|17530.6|17529.1|17527.6|1087
1612251300000|2021-02-02 07:35:00|17530.4|17527.6|17528.1|17526.6|17531.1|17529.6|17528.1|17526.6|893
1612251600000|2021-02-02 07:40:00|17529.1|17527.6|17526.1|17524.6|17529.1|17527.6|17526.1|17524.1|1638
1612251900000|2021-02-02 07:45:00|17525.1|17523.6|17528.1|17526.6|17531.1|17529.6|17525.1|17523.6|2570
1612252200000|2021-02-02 07:50:00|17527.1|17525.6|17525.1|17523.6|17528.1|17526.6|17524.1|17522.6|2399
1612252500000|2021-02-02 07:55:00|17525.4|17523.9|17526|17524.5|17526.4|17524.6|17524.1|17522.6|1418
1612252800000|2021-02-02 08:00:00|17525|17523.5|17523|17521.5|17526|17524.5|17519|17517.5|4337
1612253100000|2021-02-02 08:05:00|17524|17522.5|17515|17513.5|17524|17522.5|17514|17512.2|5073
1612253400000|2021-02-02 08:10:00|17516|17514.5|17518|17516.5|17521|17519.5|17516|17514.5|3522
1612253700000|2021-02-02 08:15:00|17519|17517.5|17513|17511.5|17519|17517.5|17513|17511.5|2973
1612254000000|2021-02-02 08:20:00|17512|17510.5|17511|17509.5|17513|17511.5|17510|17508.5|4356
1612254300000|2021-02-02 08:25:00|17510|17508.5|17505|17503.5|17510|17508.5|17503|17501.5|5323
1612254600000|2021-02-02 08:30:00|17504.7|17503.2|17505|17503.5|17506|17504.5|17499|17497.5|6664
1612254900000|2021-02-02 08:35:00|17506|17504.5|17511|17509.5|17511|17509.5|17505|17503.5|5959
1612255200000|2021-02-02 08:40:00|17510|17508.5|17515.9|17514.4|17515.9|17514.4|17510|17508.5|4627
1612255500000|2021-02-02 08:45:00|17516.6|17514.1|17518.9|17517.4|17521.9|17520.4|17516.6|17514.1|6477
1612255800000|2021-02-02 08:50:00|17517.9|17516.4|17518.9|17517.4|17518.9|17517.4|17513.9|17512.4|3895
1612256100000|2021-02-02 08:55:00|17517.9|17516.4|17512.9|17511.4|17517.9|17516.4|17511.9|17510.4|3301
1612256400000|2021-02-02 09:00:00|17513.9|17512.4|17510.9|17509.4|17515.9|17514.4|17509.9|17508.4|3000
1612256700000|2021-02-02 09:05:00|17510.6|17509.1|17512.9|17511.4|17512.9|17511.4|17509.9|17508.4|9960
1612257000000|2021-02-02 09:10:00|17512.3|17510.8|17509.9|17508.4|17512.9|17511.4|17506.9|17505.4|3663
1612257300000|2021-02-02 09:15:00|17510.9|17509.4|17511.9|17510.4|17511.9|17510.4|17507.9|17506.4|1917
1612257600000|2021-02-02 09:20:00|17510.9|17509.4|17515.9|17514.4|17515.9|17514.4|17510.9|17509.1|3246
1612257900000|2021-02-02 09:25:00|17514.9|17513.4|17511.8|17510.3|17514.9|17513.4|17511.8|17510.3|2781
1612258200000|2021-02-02 09:30:00|17510.8|17509.3|17512.8|17511.3|17513.8|17512.3|17509.8|17508.3|2932
1612258500000|2021-02-02 09:35:00|17513.8|17512.3|17507.8|17506.3|17513.8|17512.3|17506.8|17505.3|3418
1612258800000|2021-02-02 09:40:00|17506.8|17505.3|17502.8|17501.3|17506.8|17505.3|17502.8|17501.3|3844
1612259100000|2021-02-02 09:45:00|17503.5|17502|17504.8|17503.3|17507.8|17506.3|17503.5|17502|3838
1612259400000|2021-02-02 09:50:00|17503.8|17502.3|17505.8|17504.3|17505.8|17504.3|17503.8|17502.3|2627
1612259700000|2021-02-02 09:55:00|17504.8|17503.3|17508.8|17507.3|17509.8|17508.3|17504.8|17503.3|4469
1612260000000|2021-02-02 10:00:00|17508.2|17506.7|17508.8|17507.3|17509.8|17508.3|17506.8|17505|2209
1612260300000|2021-02-02 10:05:00|17507.8|17506.3|17503.8|17502.3|17509.8|17508.3|17503.8|17502.3|2810
1612260600000|2021-02-02 10:10:00|17504.8|17503.3|17503.7|17502.2|17506.4|17504.9|17503.7|17502.2|4962
1612260900000|2021-02-02 10:15:00|17504.7|17503.2|17505.7|17504.2|17507.7|17506.2|17504.7|17503.2|2395
1612261200000|2021-02-02 10:20:00|17506.7|17505.2|17506.7|17505.2|17507.7|17506.2|17506.7|17505.2|1212
1612261500000|2021-02-02 10:25:00|17507.7|17506.2|17506.7|17505.2|17508.7|17507.2|17506.7|17505.2|1150
1612261800000|2021-02-02 10:30:00|17507.7|17506.2|17514.7|17513.2|17515.7|17513.8|17506.7|17505.2|4586
1612262100000|2021-02-02 10:35:00|17513.7|17512.2|17508.7|17506.2|17514.7|17513.2|17507.7|17506.2|4932
1612262400000|2021-02-02 10:40:00|17507.7|17507.2|17508.7|17507.2|17509.7|17508.2|17505.7|17504.2|4156
1612262700000|2021-02-02 10:45:00|17507.7|17506.2|17510.7|17509.2|17512.7|17511.2|17507.7|17506.2|2372
1612263000000|2021-02-02 10:50:00|17509.7|17508.2|17510.7|17509.2|17511.7|17510.2|17509.7|17508.2|1703
1612263300000|2021-02-02 10:55:00|17511.3|17509.8|17510.6|17509.1|17511.7|17510.2|17510.3|17508.2|1388
1612263600000|2021-02-02 11:00:00|17511.6|17510.1|17510.6|17509.1|17511.6|17510.1|17510.6|17509.1|1504
1612263900000|2021-02-02 11:05:00|17509.6|17508.1|17510.6|17509.1|17510.6|17509.1|17506.6|17505.1|2746
1612264200000|2021-02-02 11:10:00|17509.6|17508.1|17507.6|17505.1|17511.6|17510.1|17507.6|17505.1|2921
1612264500000|2021-02-02 11:15:00|17507.9|17506.1|17504.6|17503.1|17507.9|17506.1|17504.6|17503.1|1222
1612264800000|2021-02-02 11:20:00|17505.6|17504.1|17503.6|17502.1|17505.6|17504.1|17503.6|17502.1|2024
1612265100000|2021-02-02 11:25:00|17502.6|17501.1|17501.6|17500.1|17502.9|17501.4|17500.6|17499.1|3111
1612265400000|2021-02-02 11:30:00|17500.6|17499.1|17499.6|17498.1|17500.6|17499.1|17498.6|17496.8|4488
1612265700000|2021-02-02 11:35:00|17500.6|17499.1|17500.6|17499.1|17500.6|17499.1|17498.6|17497.1|2466
1612266000000|2021-02-02 11:40:00|17500.9|17499.4|17502.5|17501|17503.5|17502|17500.6|17499.1|6948
1612266300000|2021-02-02 11:45:00|17503.5|17502|17500.5|17499|17504.5|17503|17499.5|17498|2122
1612266600000|2021-02-02 11:50:00|17501.5|17500|17499.5|17498|17501.5|17500|17499.5|17498|1730
1612266900000|2021-02-02 11:55:00|17500.5|17499|17500.9|17499.4|17500.9|17499.4|17499.5|17498|5809
1612267200000|2021-02-02 12:00:00|17501.9|17500.4|17499.2|17497.7|17501.9|17500.4|17498.9|17497.1|1086
1612267500000|2021-02-02 12:05:00|17499.6|17498.1|17499.9|17498.4|17499.9|17498.4|17496.9|17495.4|2145
1612267800000|2021-02-02 12:10:00|17498.9|17497.4|17498.9|17497.4|17499.9|17498.4|17496.9|17495.4|1212
1612268100000|2021-02-02 12:15:00|17499.9|17498.4|17499.8|17498.3|17500.8|17499.3|17498.8|17497.3|1617
1612268400000|2021-02-02 12:20:00|17500.8|17499.3|17496.8|17495.3|17500.8|17499.3|17495.8|17494.3|3297
1612268700000|2021-02-02 12:25:00|17495.8|17494.3|17494.8|17493.3|17498.8|17497.3|17493.8|17492.3|3582
1612269000000|2021-02-02 12:30:00|17493.8|17492.3|17491.8|17490.3|17495.8|17494.3|17491.8|17490.3|3615
1612269300000|2021-02-02 12:35:00|17490.8|17489.3|17492.8|17491.3|17493.8|17492.3|17490.8|17489.3|3476
1612269600000|2021-02-02 12:40:00|17493.2|17491.7|17495.8|17494.3|17496.8|17495.3|17492.8|17491.3|4044
1612269900000|2021-02-02 12:45:00|17494.8|17493.3|17497.4|17495.9|17497.4|17495.9|17493.8|17492.3|4861
1612270200000|2021-02-02 12:50:00|17496.4|17494.9|17497.4|17495.9|17498.4|17496.9|17495.4|17493.9|1285
1612270500000|2021-02-02 12:55:00|17496.4|17494.9|17494.4|17492.9|17497.4|17495.9|17493.8|17492.3|7137
1612270800000|2021-02-02 13:00:00|17493.4|17491.9|17489.4|17487.9|17494.4|17492.9|17489.4|17487.9|4590
1612271100000|2021-02-02 13:05:00|17490.4|17488.9|17489.4|17487.9|17491.4|17489.9|17487.4|17485.9|5501
1612271400000|2021-02-02 13:10:00|17490.4|17488.9|17493.3|17491.8|17493.3|17491.8|17488.4|17486.9|4325
1612271700000|2021-02-02 13:15:00|17492.3|17490.8|17496.3|17494.8|17497.3|17495.8|17492.3|17490.8|5227
1612272000000|2021-02-02 13:20:00|17495.3|17493.8|17489.3|17487.8|17495.3|17493.8|17488.3|17486.8|5453
1612272300000|2021-02-02 13:25:00|17490.3|17488.8|17489.3|17487.8|17490.3|17488.8|17489.3|17487.8|1866
1612272600000|2021-02-02 13:30:00|17490.3|17488.8|17494.3|17492.8|17496.3|17494.8|17490.3|17488.8|3421
1612272900000|2021-02-02 13:35:00|17495.3|17493.8|17495.3|17493.8|17497.3|17495.8|17494.3|17492.8|2037
1612273200000|2021-02-02 13:40:00|17496.3|17494.8|17497.3|17495.8|17497.3|17495.8|17494.3|17492.8|3115
1612273500000|2021-02-02 13:45:00|17496.3|17494.8|17496.3|17494.8|17498.3|17496.8|17495.3|17493.8|4655
1612273800000|2021-02-02 13:50:00|17495.3|17493.8|17493.3|17491.8|17496.3|17493.8|17492.3|17490.8|5452
1612274100000|2021-02-02 13:55:00|17492.3|17490.8|17497.2|17495.7|17498.2|17496.7|17492.3|17490.8|3739
1612274400000|2021-02-02 14:00:00|17496.2|17494.7|17496.2|17494.7|17500.2|17498.7|17496.2|17494.7|8149
1612274700000|2021-02-02 14:05:00|17495.6|17494.1|17494.2|17492.7|17497.2|17495.7|17493.2|17491.7|3053
1612275000000|2021-02-02 14:10:00|17494.9|17493.4|17496.2|17494.7|17496.2|17494.7|17493.2|17491.7|4091
1612275300000|2021-02-02 14:15:00|17495.2|17493.7|17499.2|17497.7|17499.2|17497.7|17495.2|17493.7|3852
1612275600000|2021-02-02 14:20:00|17500.2|17498.7|17503.2|17501.7|17503.2|17501.7|17499.2|17497.7|3540
1612275900000|2021-02-02 14:25:00|17504.2|17500.7|17497.2|17495.7|17504.2|17502.7|17497.2|17495.7|3718
1612276200000|2021-02-02 14:30:00|17498.2|17496.7|17495.2|17493.7|17498.2|17496.7|17495.2|17493.7|4551
1612276500000|2021-02-02 14:35:00|17494.2|17492.7|17498.2|17496.7|17499.5|17497.7|17493.2|17491.7|5553
1612276800000|2021-02-02 14:40:00|17497.5|17496|17505.1|17503.6|17506.1|17504.6|17497.2|17495.7|12256
1612277100000|2021-02-02 14:45:00|17504.1|17502.6|17499.1|17497.6|17506.1|17504.6|17498.1|17496.6|7816
1612277400000|2021-02-02 14:50:00|17499.4|17496.9|17500.1|17498.6|17501.3|17499.6|17498.1|17496.6|7125
1612277700000|2021-02-02 14:55:00|17499.4|17497.9|17496.1|17494.6|17500.1|17498.6|17495.1|17493.3|5708
1612278000000|2021-02-02 15:00:00|17497.1|17495.6|17491.7|17490.2|17497.1|17495.6|17491.1|17489.6|5079
1612278300000|2021-02-02 15:05:00|17491.1|17489.6|17494.1|17492.6|17497.4|17495.6|17490.1|17488.3|4566
1612278600000|2021-02-02 15:10:00|17493.1|17491.6|17490.1|17488.6|17494.4|17492.6|17489.1|17487.6|7738
1612278900000|2021-02-02 15:15:00|17491.1|17489.6|17488.1|17486.6|17491.1|17489.6|17488.1|17486.3|8083
1612279200000|2021-02-02 15:20:00|17487.1|17485.6|17487.1|17485.6|17490.1|17488.6|17486.1|17484.2|10152
1612279500000|2021-02-02 15:25:00|17486.1|17484.6|17484|17482.5|17487.1|17485.6|17484|17482.5|3337
1612279800000|2021-02-02 15:30:00|17483.7|17482.2|17487|17485.5|17488|17486.5|17481|17479.5|9774
1612280100000|2021-02-02 15:35:00|17488|17486.5|17486|17484.5|17492|17490.5|17486|17484.5|4929
1612280400000|2021-02-02 15:40:00|17485|17483.5|17487|17485.5|17489.3|17487.5|17484|17482.5|5501
1612280700000|2021-02-02 15:45:00|17487.6|17486.1|17491|17489.5|17493|17491.5|17487.6|17486.1|3383
1612281000000|2021-02-02 15:50:00|17492|17490.5|17491|17489.5|17494|17492.5|17491|17489.2|2581
1612281300000|2021-02-02 15:55:00|17492|17490.5|17489|17487.5|17493|17491.5|17488|17486.5|5508
1612281600000|2021-02-02 16:00:00|17488|17486.5|17485|17483.5|17489|17487.5|17482|17480.5|4936
1612281900000|2021-02-02 16:05:00|17486|17484.2|17493|17491.5|17493|17491.5|17485.7|17484.2|4734
1612282200000|2021-02-02 16:10:00|17494|17491.8|17493.9|17492.4|17494|17492.5|17491.9|17490.4|8409
1612282500000|2021-02-02 16:15:00|17492.9|17491.4|17493.9|17492.4|17495.9|17494.4|17492.9|17491.4|7001
1612282800000|2021-02-02 16:20:00|17494.9|17493.4|17496.9|17495.4|17497.2|17495.4|17494.9|17493.4|3554
1612283100000|2021-02-02 16:25:00|17496.6|17495.1|17494.9|17493.4|17496.9|17495.4|17494.9|17493.4|3935
1612283400000|2021-02-02 16:30:00|17495.9|17494.4|17498.9|17497.4|17499.2|17497.4|17495.9|17494.4|4814
1612283700000|2021-02-02 16:35:00|17497.9|17496.4|17494.9|17493.4|17498.9|17497.4|17491.9|17490.4|4524
1612284000000|2021-02-02 16:40:00|17495.2|17493.7|17494.9|17493.4|17495.2|17493.7|17493.9|17492.1|3499
1612284300000|2021-02-02 16:45:00|17493.9|17492.4|17493.9|17492.4|17496.2|17494.4|17493.9|17492.4|3189
1612284600000|2021-02-02 16:50:00|17494.5|17493|17498.9|17497.4|17498.9|17497.4|17492.9|17491.4|1712
1612284900000|2021-02-02 16:55:00|17498.2|17496.7|17498.8|17497.3|17499.8|17498.3|17496.9|17495.4|1856
1612285200000|2021-02-02 17:00:00|17500.2|17497.7|17500.8|17499.3|17500.8|17499.3|17497.8|17496.3|2302
1612285500000|2021-02-02 17:05:00|17501.8|17500.3|17498.8|17497.3|17501.8|17500.3|17498.8|17497.3|2918
1612285800000|2021-02-02 17:10:00|17499.8|17498.3|17500.8|17499.3|17501|17499.3|17498.8|17497.3|1248
1612286100000|2021-02-02 17:15:00|17499.8|17498.3|17501.8|17500.3|17501.8|17500.3|17498.8|17497.3|764
1612286400000|2021-02-02 17:20:00|17501.2|17499.7|17501.8|17500.3|17502.1|17500.3|17499.8|17498.3|1386
1612286700000|2021-02-02 17:25:00|17500.8|17499.3|17498.8|17497.3|17501.1|17499.3|17498.8|17497.3|801
1612287000000|2021-02-02 17:30:00|17499.8|17498.3|17497.8|17496.3|17499.8|17498.3|17495.8|17494.3|1509
1612287300000|2021-02-02 17:35:00|17496.8|17495.3|17494.8|17493.3|17496.8|17495.3|17494.8|17493.3|949
1612287600000|2021-02-02 17:40:00|17493.8|17492.3|17495.7|17494.2|17496.7|17495.2|17493.8|17492.3|537
1612287900000|2021-02-02 17:45:00|17496.7|17495.2|17496.7|17495.2|17496.7|17495.2|17495.7|17494.2|504
1612288200000|2021-02-02 17:50:00|17495.7|17494.2|17496.7|17495.2|17498.7|17497.2|17495.7|17494.2|650
1612288500000|2021-02-02 17:55:00|17497.7|17495.9|17494.7|17493.2|17497.7|17496.2|17494.7|17493.2|619
1612288800000|2021-02-02 18:00:00|17495.7|17494.2|17493.7|17492.2|17496|17494.2|17493.7|17492|495
1612289100000|2021-02-02 18:05:00|17494.7|17493.2|17496.7|17495.2|17496.7|17495.2|17494.7|17492.9|421
1612289400000|2021-02-02 18:10:00|17497.1|17495.6|17496.7|17495.2|17497.1|17495.6|17495.7|17493.9|371
1612289700000|2021-02-02 18:15:00|17497.7|17496.2|17498.7|17497.2|17498.7|17497.2|17497.7|17496.2|285
1612290000000|2021-02-02 18:20:00|17499.7|17497.5|17498.7|17497.2|17499.7|17497.5|17498.7|17497.2|175
1612290300000|2021-02-02 18:25:00|17499.7|17497.5|17500.6|17499.1|17500.8|17499.1|17498.7|17497.2|431
1612290600000|2021-02-02 18:30:00|17499.6|17498.1|17499.6|17498.1|17499.6|17498.1|17499.6|17498.1|163
1612290900000|2021-02-02 18:35:00|||||||||57
1612291200000|2021-02-02 18:40:00|17500.6|17498.4|17500.6|17499.1|17500.6|17499.1|17499.6|17498.1|520
1612291500000|2021-02-02 18:45:00|17499.6|17498.1|17500.6|17499.1|17500.6|17499.1|17499.6|17498.1|220
1612291800000|2021-02-02 18:50:00|17501.6|17499.4|17500.6|17499.1|17501.6|17500.1|17500.6|17499.1|173
1612292100000|2021-02-02 18:55:00|17501.6|17500.1|17501.6|17500.1|17502.6|17501.1|17500.6|17499.1|344
1612292400000|2021-02-02 19:00:00|17502.2|17500.7|17501.6|17500.1|17502.6|17501.1|17501.6|17500.1|228
1612292700000|2021-02-02 19:05:00|17500.6|17499.1|17500.6|17499.1|17501.9|17500.1|17500.6|17499.1|386
1612293000000|2021-02-02 19:10:00|17500.5|17499|17500.5|17499|17502.5|17500.7|17500.5|17499|273
1612293300000|2021-02-02 19:15:00|17501.5|17500|17501.5|17500|17501.8|17500.3|17500.5|17499|436
1612293600000|2021-02-02 19:20:00|17502.2|17500.7|17501.5|17500|17502.8|17501|17501.5|17500|129
1612293900000|2021-02-02 19:25:00|17501.1|17499.6|17498.5|17497|17501.1|17499.6|17498.5|17497|383
1612294200000|2021-02-02 19:30:00|17499.5|17498|17499.5|17498|17499.5|17498|17498.5|17497|308
1612294500000|2021-02-02 19:35:00|17498.5|17497|17499.5|17498|17499.5|17498|17498.5|17496.7|228
1612294800000|2021-02-02 19:40:00|17500.5|17499|17498.5|17497|17501.5|17499|17498.5|17497|378
1612295100000|2021-02-02 19:45:00|17499.5|17498|17499.5|17498|17499.5|17498|17498.5|17496.5|184
1612295400000|2021-02-02 19:50:00|17500.5|17499|17502.5|17501|17502.5|17501|17500.5|17499|214
1612295700000|2021-02-02 19:55:00|17502.4|17500.9|17500.4|17498.9|17503.4|17501.9|17499.4|17497.6|1116
1612296000000|2021-02-02 20:00:00|17501.4|17499.9|17500.4|17498.9|17502.4|17500.9|17500.4|17498.6|299
1612296300000|2021-02-02 20:05:00|17500.7|17499.2|17502.4|17500.9|17502.4|17500.9|17500.7|17499.2|299
1612296600000|2021-02-02 20:10:00|17501.4|17499.9|17504.4|17502.9|17504.6|17502.9|17501.4|17499.9|569
1612296900000|2021-02-02 20:15:00|17505.1|17502.6|17504.4|17502.9|17505.4|17502.9|17504.4|17502.6|120
1612297200000|2021-02-02 20:20:00|17503.4|17501.9|17503.4|17501.9|17504.4|17502.9|17503.4|17501.9|212
1612297500000|2021-02-02 20:25:00|17504.4|17500.9|17502.4|17500.9|17504.4|17502.9|17502.4|17500.6|278
1612297800000|2021-02-02 20:30:00|17503.4|17501.9|17500.4|17498.9|17503.4|17501.9|17500.4|17498.9|813
1612298100000|2021-02-02 20:35:00|17501.4|17499.9|17497.4|17495.9|17501.4|17499.9|17497.4|17495.9|1330
1612298400000|2021-02-02 20:40:00|17497.3|17495.8|17497.3|17495.8|17497.7|17495.8|17496.7|17494.8|321
1612298700000|2021-02-02 20:45:00|17498.3|17496.2|17494.3|17492.8|17498.3|17496.2|17494.3|17492.8|1539
1612299000000|2021-02-02 20:50:00|17495|17493.5|17491.3|17489.8|17495.3|17493.8|17489.3|17487.8|2178
1612299300000|2021-02-02 20:55:00|17491.6|17490.1|17487.3|17485.8|17492.3|17490.8|17485.3|17483.8|2666
1612335900000|2021-02-03 07:05:00|17472|17470.5|17470.9|17469.4|17477|17475.5|17469.9|17468.4|2564
1612336200000|2021-02-03 07:10:00|17470.6|17469.1|17473.9|17472.4|17475.3|17473.4|17470.6|17469.1|2209
1612336500000|2021-02-03 07:15:00|17474.9|17473.4|17473.9|17472.4|17474.9|17473.4|17471.9|17470.4|1668
1612336800000|2021-02-03 07:20:00|17474.9|17473.4|17469.9|17468.4|17474.9|17473.4|17469.9|17468.4|1533
1612337100000|2021-02-03 07:25:00|17470.9|17469.4|17467.9|17466.4|17472.9|17471.4|17467.9|17466.4|2258
1612337400000|2021-02-03 07:30:00|17468.6|17466.1|17471.9|17470.4|17472.9|17471.4|17467.9|17466.1|2791
1612337700000|2021-02-03 07:35:00|17472.9|17471.4|17474.9|17473.4|17474.9|17473.4|17471.9|17470.4|1552
1612338000000|2021-02-03 07:40:00|17475.6|17473.1|17471.9|17470.4|17475.9|17474.4|17471.9|17470.4|2090
1612338300000|2021-02-03 07:45:00|17470.9|17469.4|17469.9|17468.4|17472.9|17471.4|17469.9|17468.4|2081
1612338600000|2021-02-03 07:50:00|17468.9|17467.4|17461.8|17460.3|17468.9|17467.4|17461.8|17460.3|3757
1612338900000|2021-02-03 07:55:00|17460.8|17459.3|17461.8|17460.3|17462.8|17461.3|17458.8|17457.3|6314
1612339200000|2021-02-03 08:00:00|17462.8|17461.3|17462.8|17461.3|17465.8|17464.3|17460.8|17459.3|5153
1612339500000|2021-02-03 08:05:00|17463.8|17462.3|17463.8|17462.3|17465.8|17464.3|17460.8|17459.3|4280
1612339800000|2021-02-03 08:10:00|17462.8|17461.3|17455.8|17454.3|17464.8|17463.3|17455.1|17453.6|6599
1612340100000|2021-02-03 08:15:00|17455.1|17453.6|17462.8|17461.3|17462.8|17461.3|17455.1|17453.6|5917
1612340400000|2021-02-03 08:20:00|17463.8|17462.3|17469.8|17468.3|17469.8|17468.3|17462.8|17461.3|5225
1612340700000|2021-02-03 08:25:00|17468.8|17467.3|17464.8|17463.3|17469.8|17468.3|17463.1|17461.6|4630
1612341000000|2021-02-03 08:30:00|17465.8|17464.3|17466.8|17465.3|17466.8|17465.3|17463.8|17462.3|3449
1612341300000|2021-02-03 08:35:00|17467.8|17466.3|17465.7|17464.2|17468.8|17467.3|17464.7|17463.2|5231
1612341600000|2021-02-03 08:40:00|17466.4|17464.9|17469.7|17468.2|17471.7|17470.2|17465.7|17464.2|3884
1612341900000|2021-02-03 08:45:00|17470.7|17469.2|17474.7|17473.2|17474.7|17473.2|17469.7|17468.2|5157
1612342200000|2021-02-03 08:50:00|17473.7|17472.2|17474.7|17473.2|17477.7|17476.2|17473.7|17472.2|4997
1612342500000|2021-02-03 08:55:00|17475.1|17473.6|17480.7|17479.2|17480.7|17479.2|17474.7|17473.2|6893
1612342800000|2021-02-03 09:00:00|17479.7|17478.2|17481.7|17480.2|17481.7|17480.2|17478.7|17477.2|3527
1612343100000|2021-02-03 09:05:00|17482.7|17481.2|17481.7|17480.2|17483.7|17482.2|17480.7|17479.2|6047
1612343400000|2021-02-03 09:10:00|17482.7|17481.2|17479.7|17478.2|17483.7|17482.2|17478.7|17477.2|4276
1612343700000|2021-02-03 09:15:00|17478.7|17477.2|17476.7|17475.2|17479.7|17478.2|17474.7|17473.2|3715
1612344000000|2021-02-03 09:20:00|17477.7|17476.2|17476.6|17475.1|17478.7|17477.2|17476.6|17474.8|3307
1612344300000|2021-02-03 09:25:00|17475.6|17474.1|17475.6|17474.1|17477|17475.1|17474.6|17473.1|5275
1612344600000|2021-02-03 09:30:00|17474.6|17473.1|17467.6|17466.1|17474.6|17473.1|17467.6|17466.1|4427
1612344900000|2021-02-03 09:35:00|17466.6|17465.1|17468.6|17467.1|17468.6|17467.1|17464.6|17463.1|4166
1612345200000|2021-02-03 09:40:00|17469.6|17468.1|17468.6|17467.1|17470.9|17469.1|17467.6|17466.1|3469
1612345500000|2021-02-03 09:45:00|17468.3|17465.8|17469.6|17468.1|17470.9|17469.1|17466.6|17465.1|3940
1612345800000|2021-02-03 09:50:00|17468.6|17467.1|17466.6|17465.1|17469.6|17468.1|17465.6|17464.1|4345
1612346100000|2021-02-03 09:55:00|17465.6|17464.1|17464.6|17463.1|17468.9|17467.1|17464.6|17463.1|3238
1612346400000|2021-02-03 10:00:00|17463.6|17462.1|17463.6|17462.1|17468.6|17467.1|17458.6|17457.1|8619
1612346700000|2021-02-03 10:05:00|17462.6|17461.1|17472.5|17471|17473.5|17472|17462.6|17461.1|6396
1612347000000|2021-02-03 10:10:00|17473.5|17472|17470.5|17469|17473.5|17472|17469.5|17468|4328
1612347300000|2021-02-03 10:15:00|17471.5|17470|17469.5|17468|17473.5|17472|17468.5|17467|3369
1612347600000|2021-02-03 10:20:00|17470.2|17468.7|17476.5|17475|17477.5|17476|17470.2|17468.7|5029
1612347900000|2021-02-03 10:25:00|17477.5|17476|17479.5|17478|17480.5|17479|17475.5|17474|4479
1612348200000|2021-02-03 10:30:00|17479.8|17478.3|17479.5|17478|17480.5|17479|17476.5|17475|7610
1612348500000|2021-02-03 10:35:00|17479.8|17478.3|17477.5|17476|17480.5|17479|17477.5|17476|1399
1612348800000|2021-02-03 10:40:00|17477.8|17476.3|17479.5|17478|17483.5|17482|17477.8|17476.3|4710
1612349100000|2021-02-03 10:45:00|17480.5|17479|17481.5|17480|17481.5|17480|17478.5|17477|1938
1612349400000|2021-02-03 10:50:00|17482.5|17481|17483.4|17481.9|17485.4|17483.9|17482.5|17481|2892
1612349700000|2021-02-03 10:55:00|17484.4|17482.9|17481.4|17479.9|17484.4|17482.9|17481.4|17479.9|2151
1612350000000|2021-02-03 11:00:00|17482.4|17480.9|17484.4|17482.9|17485.4|17483.9|17481.4|17479.9|2988
1612350300000|2021-02-03 11:05:00|17484.7|17482.2|17481.4|17479.9|17484.7|17482.9|17480.4|17478.9|2663
1612350600000|2021-02-03 11:10:00|17481.1|17478.9|17478.4|17476.9|17481.4|17479.9|17477.4|17475.9|5241
1612350900000|2021-02-03 11:15:00|17479.4|17477.9|17479.4|17477.9|17482.4|17480.9|17478.4|17476.9|4870
1612351200000|2021-02-03 11:20:00|17478.4|17476.9|17476.4|17474.9|17480.4|17478.9|17476.4|17474.9|3018
1612351500000|2021-02-03 11:25:00|17477.4|17475.9|17478.4|17476.9|17480.4|17478.9|17477.4|17475.9|2939
1612351800000|2021-02-03 11:30:00|17478|17476.5|17476.4|17473.9|17478|17476.5|17471.7|17470.2|6412
1612352100000|2021-02-03 11:35:00|17476.7|17474.2|17479.3|17477.8|17479.3|17477.8|17475.4|17473.9|1513
1612352400000|2021-02-03 11:40:00|17478.3|17476.8|17477.3|17475.8|17478.3|17476.8|17476.3|17474.5|2719
1612352700000|2021-02-03 11:45:00|17476.3|17474.8|17478.3|17476.8|17479.3|17477.8|17476.3|17474.8|2047
1612353000000|2021-02-03 11:50:00|17477.3|17475.8|17476.3|17474.8|17478.3|17476.8|17475.3|17473.8|1557
1612353300000|2021-02-03 11:55:00|17476.9|17475.4|17477.3|17475.8|17478.3|17476.8|17476.3|17474.8|1432
1612353600000|2021-02-03 12:00:00|17478.3|17476.8|17478.3|17476.8|17479.3|17477.8|17477.3|17475.8|1317
1612353900000|2021-02-03 12:05:00|17479.3|17477.8|17481.3|17479.8|17482.3|17480.8|17479.3|17477.8|2082
1612354200000|2021-02-03 12:10:00|17482.3|17480.8|17481.3|17479.8|17485.3|17483.8|17479.3|17477.8|5560
1612354500000|2021-02-03 12:15:00|17480.3|17478.8|17482.3|17480.8|17484.3|17482.8|17480.3|17478.8|3806
1612354800000|2021-02-03 12:20:00|17482.9|17481.4|17482.2|17480.7|17483.3|17481.8|17480.2|17478.7|2071
1612355100000|2021-02-03 12:25:00|17481.2|17479.7|17478.2|17476.7|17482.2|17480.7|17477.2|17475.7|2292
1612355400000|2021-02-03 12:30:00|17477.2|17475.7|17475.2|17473.7|17478.5|17476.7|17474.6|17472.7|3014
1612355700000|2021-02-03 12:35:00|17474.2|17472.7|17473.2|17471.7|17476.2|17474.7|17473.2|17471.7|2350
1612356000000|2021-02-03 12:40:00|17472.2|17470.7|17477.2|17475.7|17477.2|17475.7|17472.2|17470.7|3761
1612356300000|2021-02-03 12:45:00|17478.2|17476.7|17479.2|17477.7|17479.2|17477.7|17477.2|17475.7|2358
1612356600000|2021-02-03 12:50:00|17478.2|17476.7|17480.2|17478.7|17480.5|17478.7|17478.2|17476.7|1104
1612356900000|2021-02-03 12:55:00|17481.5|17480|17476.2|17474.7|17481.5|17480|17476.2|17474.7|1908
1612357200000|2021-02-03 13:00:00|17477.2|17475.7|17473.2|17471.7|17477.2|17475.7|17472.2|17470.7|2453
1612357500000|2021-02-03 13:05:00|17472.2|17470.7|17474.1|17472.6|17475.1|17473.6|17472.1|17470.6|1361
1612357800000|2021-02-03 13:10:00|17475.1|17473.6|17472.1|17470.6|17475.1|17473.6|17472.1|17470.3|2369
1612358100000|2021-02-03 13:15:00|17471.1|17469.6|17467.1|17465.6|17471.4|17470.6|17467.1|17465.6|3288
1612358400000|2021-02-03 13:20:00|17468.1|17466.6|17465.1|17463.6|17468.4|17466.6|17464.1|17462.6|2710
1612358700000|2021-02-03 13:25:00|17464.1|17462.6|17466.1|17464.6|17467.1|17465.6|17464.1|17462.6|2014
1612359000000|2021-02-03 13:30:00|17465.1|17463.6|17467.1|17465.6|17470.1|17468.6|17462.1|17460.6|4212
1612359300000|2021-02-03 13:35:00|17466.1|17464.6|17466.1|17464.6|17467.1|17465.6|17464.1|17462.6|2056
1612359600000|2021-02-03 13:40:00|17467.1|17465.6|17469.1|17467.6|17470.1|17468.6|17463.1|17461.2|3203
1612359900000|2021-02-03 13:45:00|17468.1|17466.6|17467.1|17465.6|17469.1|17467.6|17466.1|17464.6|2121
1612360200000|2021-02-03 13:50:00|17468.1|17466.6|17468|17466.5|17469.4|17467.5|17465|17463.5|3133
1612360500000|2021-02-03 13:55:00|17469|17467.5|17469|17467.5|17469|17467.5|17467|17465.5|844
1612360800000|2021-02-03 14:00:00|17470|17468.5|17473|17471.5|17476|17474.5|17470|17468.5|3700
1612361100000|2021-02-03 14:05:00|17472|17470.5|17472|17470.5|17472|17470.5|17470|17468.2|2365
1612361400000|2021-02-03 14:10:00|17471|17469.5|17471|17469.5|17472|17470.5|17471|17469.2|959
1612361700000|2021-02-03 14:15:00|17470|17468.5|17472|17470.5|17474.3|17472.5|17470|17468.5|2554
1612362000000|2021-02-03 14:20:00|17471|17469.5|17470|17468.5|17472|17470.5|17469.3|17467.8|1132
1612362300000|2021-02-03 14:25:00|17470.3|17468.8|17472|17470.5|17473|17471.5|17470.3|17468.8|1198
1612362600000|2021-02-03 14:30:00|17472.6|17471.1|17473|17471.5|17477|17475.5|17472|17470.5|3093
1612362900000|2021-02-03 14:35:00|17472|17470.5|17473.9|17472.4|17474.3|17472.4|17469.9|17468.4|3064
1612363200000|2021-02-03 14:40:00|17473.3|17471.8|17473.9|17472.4|17473.9|17472.4|17472.6|17471.1|2096
1612363500000|2021-02-03 14:45:00|17472.9|17471.4|17464.9|17463.4|17473.9|17472.4|17464.9|17463.4|5300
1612363800000|2021-02-03 14:50:00|17465.9|17464.4|17468.9|17467.4|17468.9|17467.4|17461.9|17460.4|6992
1612364100000|2021-02-03 14:55:00|17467.9|17466.4|17463.9|17462.4|17467.9|17466.4|17463.9|17462.1|4410
1612364400000|2021-02-03 15:00:00|17463.2|17461.7|17458.9|17457.4|17464.4|17462.4|17457.9|17456.1|6203
1612364700000|2021-02-03 15:05:00|17457.9|17456.4|17460.9|17459.4|17461.9|17460.4|17455.9|17454.4|7224
1612365000000|2021-02-03 15:10:00|17461.2|17459.7|17459.9|17458.4|17461.9|17460.4|17457.9|17456.4|4739
1612365300000|2021-02-03 15:15:00|17460.2|17458.7|17462.8|17461.3|17462.9|17461.4|17456.9|17455.4|5395
1612365600000|2021-02-03 15:20:00|17463.8|17462.3|17466.8|17465.3|17469.2|17467.3|17462.8|17461|5823
1612365900000|2021-02-03 15:25:00|17465.8|17464.3|17468.8|17467.3|17470.8|17469.3|17465.8|17464.3|2880
1612366200000|2021-02-03 15:30:00|17469.2|17467.7|17465.8|17464.3|17470.8|17469.3|17465.8|17464.3|2207
1612366500000|2021-02-03 15:35:00|17464.8|17463.3|17468.8|17467.3|17468.8|17467.3|17464.8|17463.3|2971
1612366800000|2021-02-03 15:40:00|17467.8|17466.3|17461.8|17460.3|17467.8|17466.3|17460.8|17459.3|2309
1612367100000|2021-02-03 15:45:00|17463.1|17460.6|17460.8|17459.3|17463.1|17461.3|17459.8|17458.3|3262
1612367400000|2021-02-03 15:50:00|17461.1|17459.6|17458.8|17457.3|17461.8|17460.3|17455.8|17454.3|4833
1612367700000|2021-02-03 15:55:00|17459.8|17458.3|17459.8|17458.3|17460.8|17459.3|17457.8|17456.3|3664
1612368000000|2021-02-03 16:00:00|17458.8|17457.3|17459.7|17458.2|17459.8|17458.3|17456.8|17455.3|4567
1612368300000|2021-02-03 16:05:00|17458.7|17457.2|17458.7|17457.2|17459.7|17458.2|17457.7|17456.2|4222
1612368600000|2021-02-03 16:10:00|17459.7|17458.2|17462.7|17461.2|17465.1|17463.2|17459.7|17458.2|7076
1612368900000|2021-02-03 16:15:00|17463.7|17462.2|17463.7|17462.2|17465|17463.2|17462.7|17461.2|3850
1612369200000|2021-02-03 16:20:00|17462.7|17461.2|17461.7|17460.2|17463.7|17462.2|17459.7|17458.2|2851
1612369500000|2021-02-03 16:25:00|17461.4|17459.2|17461.7|17460.2|17462.7|17461.2|17460.7|17459.2|2431
1612369800000|2021-02-03 16:30:00|17462.1|17460.6|17462.7|17461.2|17464.7|17463.2|17461.7|17460.2|1789
1612370100000|2021-02-03 16:35:00|17461.7|17460.2|17462.7|17461.2|17462.7|17461.2|17460.7|17458.9|2434
1612370400000|2021-02-03 16:40:00|17462.3|17460.8|17463.7|17461.2|17463.7|17462.2|17460.7|17459.2|2229
1612370700000|2021-02-03 16:45:00|17462.7|17460.8|17460.6|17459.1|17463.7|17462.2|17460.6|17459.1|1729
1612371000000|2021-02-03 16:50:00|17461.6|17460.1|17460.6|17459.1|17461.6|17460.1|17459.6|17457.6|1801
1612371300000|2021-02-03 16:55:00|17461|17458.5|17457.6|17456.1|17461|17458.5|17456.6|17455.1|1878
1612371600000|2021-02-03 17:00:00|17458.6|17457.1|17460.6|17459.1|17460.6|17459.1|17458.6|17457.1|625
1612371900000|2021-02-03 17:05:00|17459.6|17458.1|17458.6|17457.1|17460.6|17459.1|17458.6|17457.1|576
1612372200000|2021-02-03 17:10:00|17459.2|17457.7|17459.6|17458.1|17459.9|17458.1|17458.6|17457.1|541
1612372500000|2021-02-03 17:15:00|17458.6|17457.1|17455.6|17454.1|17458.9|17457.1|17455.6|17454.1|662
1612372800000|2021-02-03 17:20:00|17456.6|17455.1|17457.6|17456.1|17457.6|17456.1|17455.6|17454.1|1065
1612373100000|2021-02-03 17:25:00|17458.9|17456.4|17456.6|17455.1|17458.9|17457.1|17455.6|17454.1|1278
1612373400000|2021-02-03 17:30:00|17457.2|17454.7|17456.5|17455|17457.9|17455.7|17456.5|17454.7|440
1612373700000|2021-02-03 17:35:00|17457.2|17454.7|17456.5|17455|17457.9|17456|17456.5|17454.7|758
1612374000000|2021-02-03 17:40:00|17455.5|17454|17453.8|17452.3|17455.5|17454|17453.8|17452.3|801
1612374300000|2021-02-03 17:45:00|17452.5|17451|17453.5|17452|17453.5|17452|17452.5|17451|166
1612374600000|2021-02-03 17:50:00|17453.3|17451|17452.5|17451|17453.8|17452|17451.5|17450|1066
1612374900000|2021-02-03 17:55:00|17453.5|17452|17454.5|17453|17454.5|17453|17453.5|17452|142
1612375200000|2021-02-03 18:00:00|17454.9|17453.4|17454.5|17453|17455.5|17454|17454.5|17453|340
1612375500000|2021-02-03 18:05:00|17455.5|17454|17455.5|17454|17455.5|17454|17454.5|17452.7|190
1612375800000|2021-02-03 18:10:00|17456.5|17455|17455.5|17454|17456.5|17455|17455.5|17454|218
1612376100000|2021-02-03 18:15:00|17454.8|17453.3|17457.4|17455.9|17457.4|17455.9|17454.5|17453|1063
1612376400000|2021-02-03 18:20:00|17456.8|17455.3|17458.4|17456.9|17458.4|17456.9|17456.8|17455.3|635
1612376700000|2021-02-03 18:25:00|17457.4|17455.9|17457.4|17455.9|17458.4|17456.9|17456.4|17454.9|475
1612377000000|2021-02-03 18:30:00|17457.1|17455.6|17456.4|17454.9|17457.7|17455.9|17456.4|17454.9|198
1612377300000|2021-02-03 18:35:00|17457.4|17455.9|17457.4|17455.9|17458.4|17456.9|17456.4|17454.6|175
1612377600000|2021-02-03 18:40:00|17458.4|17456.9|17458.4|17456.9|17458.4|17456.9|17458.4|17456.9|275
1612377900000|2021-02-03 18:45:00|17459.7|17457.2|17458.4|17456.9|17459.7|17457.9|17457.4|17455.6|734
1612378200000|2021-02-03 18:50:00|17457.7|17455.9|17457.4|17455.9|17457.7|17456.9|17457.4|17455.9|202
1612378500000|2021-02-03 18:55:00|17456.4|17454.9|17456.4|17454.9|17457.4|17455.5|17456.4|17454.9|149
1612378800000|2021-02-03 19:00:00|17455.4|17453.9|17456.3|17454.8|17456.4|17454.9|17455.4|17453.9|155
1612379100000|2021-02-03 19:05:00|17456|17453.8|17456.3|17454.8|17456.7|17454.8|17455.3|17453.8|79
1612379400000|2021-02-03 19:10:00|17457|17455.5|17456.3|17454.8|17457.5|17455.8|17456.3|17454.3|182
1612379700000|2021-02-03 19:15:00||17453.8||17454.8||17454.8||17453.8|84
1612380000000|2021-02-03 19:20:00|17455.6|17453.8|17455.3|17452.8|17456.3|17454.8|17454.3|17452.5|86
1612380300000|2021-02-03 19:25:00|17455|17453.5|17455.3|17453.8|17455.6|17453.8|17454.3|17451.8|452
1612380600000|2021-02-03 19:30:00|17454.3|17452.8|17456.6|17454.1|17456.6|17454.8|17454.3|17452.8|142
1612380900000|2021-02-03 19:35:00|17456.3|17453.8|17456.3|17453.8|17456.6|17454.8|17455.3|17453.8|62
1612381200000|2021-02-03 19:40:00|17455.9|17454.4|17455.3|17453.8|17457.3|17455.1|17455.3|17453.4|143
1612381500000|2021-02-03 19:45:00|17456.3|17454.8|17455.2|17452.7|17456.6|17454.8|17454.2|17452.7|228
1612381800000|2021-02-03 19:50:00|17454.6|17453.1|17455.2|17453.7|17455.2|17453.7|17454.2|17452.7|125
1612382100000|2021-02-03 19:55:00|17454.9|17453.4|17454.2|17452.7|17456.2|17454.1|17454.2|17452.4|384
1612382400000|2021-02-03 20:00:00|17454.6|17453.1|17454.2|17452.7|17455.2|17453.7|17453.2|17451.4|452
1612382700000|2021-02-03 20:05:00|17453.2|17451.7|17454.2|17452.7|17454.2|17452.7|17453.2|17451.7|75
1612383000000|2021-02-03 20:10:00|17453.2|17451.7|17453.2|17451.7|17453.2|17451.7|17453.2|17451.7|8
1612383300000|2021-02-03 20:15:00|||||||||76
1612383600000|2021-02-03 20:20:00|17452.5|17451|17454.2|17452.7|17454.2|17452.7|17452.5|17451|495
1612383900000|2021-02-03 20:25:00|17453.2|17451.7|17453.2|17451.7|17454.2|17452|17452.2|17450.7|370
1612384200000|2021-02-03 20:30:00|17452.2|17450.7|17452.1|17450.6|17453.5|17451.7|17452.1|17450.6|334
1612384500000|2021-02-03 20:35:00|17453.1|17451.3|17453.1|17451.6|17453.5|17451.6|17452.1|17450.6|99
1612384800000|2021-02-03 20:40:00|17452.5|17451|17452.1|17450.6|17453.1|17451.6|17452.1|17449.6|133
1612385100000|2021-02-03 20:45:00|17452.4|17449.9|17451.1|17449.6|17452.4|17450.6|17451.1|17449.3|187
1612385400000|2021-02-03 20:50:00|17451.8|17449.3|17453.1|17451.6|17454.1|17451.9|17451.1|17449.3|193
1612385700000|2021-02-03 20:55:00|17454.1|17451.9|17452.1|17450.6|17454.4|17452.6|17450.4|17448.6|762
1612422300000|2021-02-04 07:05:00|17438.7|17437.2|17439.7|17438.2|17439.7|17438.2|17436.7|17435.2|2042
1612422600000|2021-02-04 07:10:00|17440.7|17439.2|17442.7|17441.2|17443|17441.2|17438.7|17436.9|718
1612422900000|2021-02-04 07:15:00|17443.7|17442.2|17439.7|17438.2|17443.7|17442.2|17436.7|17435.2|2340
1612423200000|2021-02-04 07:20:00|17440.7|17439.2|17441.7|17440.2|17442.7|17441.2|17439.7|17438.2|966
1612423500000|2021-02-04 07:25:00|17442.7|17441.2|17443.7|17442.2|17443.7|17442.2|17442|17440.2|1187
1612423800000|2021-02-04 07:30:00|17443.4|17441.9|17445.7|17444.2|17446|17444.2|17442|17440.2|2376
1612424100000|2021-02-04 07:35:00|17446|17444.5|17450.7|17449.2|17450.7|17449.2|17444.7|17443.2|3051
1612424400000|2021-02-04 07:40:00|17449.7|17448.2|17450.6|17449.1|17450.7|17449.2|17447.7|17446.2|2013
1612424700000|2021-02-04 07:45:00|17449.6|17448.1|17447.6|17446.1|17449.6|17448.1|17446.6|17445.1|2054
1612425000000|2021-02-04 07:50:00|17448.6|17447.1|17452.6|17451.1|17452.6|17451.1|17448.6|17447.1|2112
1612425300000|2021-02-04 07:55:00|17451.6|17450.1|17453.6|17452.1|17454.6|17453.1|17450.6|17449.1|1983
1612425600000|2021-02-04 08:00:00|17454.6|17453.1|17457.6|17456.1|17458.6|17457.1|17451.6|17450.1|3193
1612425900000|2021-02-04 08:05:00|17458|17456.5|17452.9|17451.4|17458.6|17457.1|17451.9|17450.1|3137
1612426200000|2021-02-04 08:10:00|17453.6|17452.1|17450.6|17449.1|17454.6|17453.1|17450.6|17449.1|2465
1612426500000|2021-02-04 08:15:00|17451.3|17449.8|17452.6|17451.1|17454.6|17453.1|17451.3|17448.8|1888
1612426800000|2021-02-04 08:20:00|17453.2|17451.7|17455.6|17454.1|17457.6|17456.1|17451.6|17450.1|2644
1612427100000|2021-02-04 08:25:00|17454.6|17453.1|17451.5|17450|17456.6|17455.1|17451.5|17450|2366
1612427400000|2021-02-04 08:30:00|17452.5|17451|17452.5|17451|17456.5|17455|17452.5|17451|3888
1612427700000|2021-02-04 08:35:00|17450.5|17449|17452.5|17451|17452.5|17451|17449.5|17448|2667
1612428000000|2021-02-04 08:40:00|17453.5|17452|17453.5|17452|17453.5|17452|17451.5|17450|2428
1612428300000|2021-02-04 08:45:00|17454.5|17453|17454.5|17453|17454.8|17453|17452.5|17451|3073
1612428600000|2021-02-04 08:50:00|17455.5|17454|17451.5|17450|17455.5|17454|17451.5|17450|2281
1612428900000|2021-02-04 08:55:00|17452.5|17451|17449.5|17448|17452.5|17451|17448.5|17447|5477
1612429200000|2021-02-04 09:00:00|17448.5|17447|17452.5|17451|17453.5|17452|17448.5|17447|3240
1612429500000|2021-02-04 09:05:00|17453.5|17452|17459.5|17458|17460.5|17459|17452.5|17450.6|6170
1612429800000|2021-02-04 09:10:00|17460.5|17459|17462.8|17461.3|17463.5|17462|17458.5|17457|4668
1612430100000|2021-02-04 09:15:00|17463.4|17461.9|17463.4|17461.9|17466.4|17464.9|17462.4|17460.9|5171
1612430400000|2021-02-04 09:20:00|17462.4|17460.9|17459.4|17457.9|17463.4|17461.9|17459.4|17457.6|4311
1612430700000|2021-02-04 09:25:00|17457.4|17455.9|17456.4|17454.9|17457.4|17455.9|17451.4|17449.9|6355
1612431000000|2021-02-04 09:30:00|17457.1|17455.6|17458.4|17456.9|17458.4|17456.9|17456.4|17454.6|6402
1612431300000|2021-02-04 09:35:00|17459.4|17457.9|17454.4|17452.9|17459.4|17457.9|17454.4|17452.9|5428
1612431600000|2021-02-04 09:40:00|17455.4|17453.9|17454.4|17452.9|17455.4|17453.9|17452.4|17450.9|3203
1612431900000|2021-02-04 09:45:00|17455.4|17453.9|17456.4|17454.9|17459.4|17457.9|17454.4|17452.9|9092
1612432200000|2021-02-04 09:50:00|17457.4|17455.9|17458.4|17456.9|17458.4|17456.9|17455.4|17453.9|3983
1612432500000|2021-02-04 09:55:00|17459.4|17457.9|17462.3|17460.8|17462.3|17460.8|17455.3|17453.8|5393
1612432800000|2021-02-04 10:00:00|17462.7|17460.2|17463.3|17461.8|17469.3|17467.8|17459.3|17457.8|8915
1612433100000|2021-02-04 10:05:00|17464.3|17462.8|17461.3|17459.8|17465.3|17463.8|17461.3|17459.5|4175
1612433400000|2021-02-04 10:10:00|17462.3|17460.8|17462.3|17460.8|17462.3|17460.8|17459.3|17457.8|2564
1612433700000|2021-02-04 10:15:00|17461.3|17459.8|17463.3|17461.8|17463.6|17461.8|17460.3|17458.8|2422
1612434000000|2021-02-04 10:20:00|17464.3|17462.8|17464.3|17462.8|17464.3|17462.8|17463.3|17461.8|3060
1612434300000|2021-02-04 10:25:00|17464.6|17463.1|17462.3|17460.8|17465.3|17463.8|17462.3|17460.8|2848
1612434600000|2021-02-04 10:30:00|17461.3|17459.8|17463.3|17461.8|17464.3|17462.8|17461.3|17459.8|2884
1612434900000|2021-02-04 10:35:00|17464.3|17462.8|17462.3|17460.8|17464.3|17462.8|17461.3|17459.4|2505
1612435200000|2021-02-04 10:40:00|17463.3|17461.8|17462.2|17460.7|17465.3|17463.8|17462.2|17460.7|2739
1612435500000|2021-02-04 10:45:00|17463.2|17461.7|17460.2|17458.7|17464.2|17462.7|17459.2|17457.7|2402
1612435800000|2021-02-04 10:50:00|17461.2|17459.7|17461.2|17459.7|17462.2|17460.7|17460.2|17458.7|1612
1612436100000|2021-02-04 10:55:00|17460.2|17458.7|17460.2|17458.7|17461.5|17459.7|17459.2|17457.4|2235
1612436400000|2021-02-04 11:00:00|17459.6|17458.1|17461.2|17459.7|17462.2|17460.7|17459.6|17458.1|1468
1612436700000|2021-02-04 11:05:00|17460.2|17458.7|17461.2|17459.7|17463.2|17461.7|17460.2|17458.7|1347
1612437000000|2021-02-04 11:10:00|17461.8|17460.3|17458.2|17456.7|17462.2|17460.7|17458.2|17456.7|1659
1612437300000|2021-02-04 11:15:00|17459.2|17457.7|17458.2|17456.7|17460.2|17458.7|17457.2|17455.7|2684
1612437600000|2021-02-04 11:20:00|17459.2|17457.7|17460.2|17458.7|17461.2|17459.7|17458.2|17456.7|2408
1612437900000|2021-02-04 11:25:00|17459.2|17457.7|17461.1|17459.6|17461.1|17459.6|17459.2|17457.3|2758
1612438200000|2021-02-04 11:30:00|17462.1|17460.6|17461.1|17459.6|17463.1|17461.6|17460.1|17458.6|3127
1612438500000|2021-02-04 11:35:00|17462.1|17460.6|17458.1|17456.6|17462.1|17460.6|17457.1|17455.6|2130
1612438800000|2021-02-04 11:40:00|17457.1|17455.6|17457.1|17455.6|17458.1|17456.6|17455.1|17453.6|3006
1612439100000|2021-02-04 11:45:00|17458.1|17456.6|17460.1|17458.6|17460.1|17458.6|17456.8|17455.3|1937
1612439400000|2021-02-04 11:50:00|17460.5|17459|17462.1|17460.6|17463.1|17461.6|17460.5|17459|3243
1612439700000|2021-02-04 11:55:00|17461.4|17459.9|17463.1|17461.6|17463.1|17461.6|17460.1|17458.6|1979
1612440000000|2021-02-04 12:00:00|17462.1|17460.6|17453.1|17451.6|17462.1|17460.6|17453.1|17451.6|5547
1612440300000|2021-02-04 12:05:00|17454.1|17452.6|17450.1|17448.6|17454.1|17452.6|17447.1|17445.6|4911
1612440600000|2021-02-04 12:10:00|17450.7|17449.2|17451|17449.5|17451|17449.5|17448.1|17446.6|5026
1612440900000|2021-02-04 12:15:00|17450|17448.5|17447|17445.5|17450|17448.5|17446|17444.5|4172
1612441200000|2021-02-04 12:20:00|17446|17444.5|17444|17442.5|17447|17445.5|17440|17438.5|8125
1612441500000|2021-02-04 12:25:00|17445|17443.5|17449|17447.5|17449|17447.5|17443|17441.5|6568
1612441800000|2021-02-04 12:30:00|17450|17448.5|17449|17447.5|17451|17449.5|17449|17447.5|5003
1612442100000|2021-02-04 12:35:00|17450|17448.5|17452|17450.5|17452|17450.5|17448|17446.5|2116
1612442400000|2021-02-04 12:40:00|17452.6|17451.1|17452|17450.5|17454|17452.5|17451|17449.5|2435
1612442700000|2021-02-04 12:45:00|17453|17451.5|17454|17452.5|17455|17453.5|17452|17450.5|2320
1612443000000|2021-02-04 12:50:00|17455|17453.5|17455|17453.5|17455|17453.5|17454|17452.5|1418
1612443300000|2021-02-04 12:55:00|17454|17452.5|17454.9|17453.4|17455|17453.5|17453.9|17452.1|1931
1612443600000|2021-02-04 13:00:00|17455.6|17454.1|17454.9|17453.4|17456.9|17455.4|17453.9|17452.4|4082
1612443900000|2021-02-04 13:05:00|17454.6|17453.1|17453.9|17452.4|17455.9|17454.4|17453.9|17452.4|2203
1612444200000|2021-02-04 13:10:00|17454.6|17453.1|17450.9|17449.4|17454.9|17453.4|17448.9|17447.4|7041
1612444500000|2021-02-04 13:15:00|17451.9|17450.4|17447.9|17446.4|17451.9|17450.4|17445.9|17444.4|3432
1612444800000|2021-02-04 13:20:00|17447.6|17446.1|17432.9|17431.4|17447.6|17446.1|17432.9|17431.4|6736
1612445100000|2021-02-04 13:25:00|17433.9|17432.4|17429.9|17428.4|17437.2|17435.4|17424.9|17423.4|8885
1612445400000|2021-02-04 13:30:00|17430.2|17427.7|17437.2|17435.7|17437.2|17435.7|17426.9|17425.4|11476
1612445700000|2021-02-04 13:35:00|17436.2|17434.7|17438.9|17437.4|17441.9|17440.4|17435.9|17434.4|6889
1612446000000|2021-02-04 13:40:00|17439.5|17438|17440.5|17439|17440.5|17439|17437.5|17436|2797
1612446300000|2021-02-04 13:45:00|17439.5|17438|17440.5|17439|17441.5|17440|17435.8|17434.3|5966
1612446600000|2021-02-04 13:50:00|17441.5|17440|17441.5|17440|17441.5|17440|17438.5|17437|3615
1612446900000|2021-02-04 13:55:00|17441.8|17440.3|17447.5|17446|17447.5|17446|17441.5|17440|8217
1612447200000|2021-02-04 14:00:00|17446.5|17445|17443.5|17442|17446.5|17445|17439.5|17438|4379
1612447500000|2021-02-04 14:05:00|17442.5|17441|17442.4|17440.9|17443.8|17442|17438.4|17436.9|3042
1612447800000|2021-02-04 14:10:00|17442.8|17441.3|17446.4|17444.9|17446.4|17444.9|17442.4|17440.9|2063
1612448100000|2021-02-04 14:15:00|17446.8|17445.3|17446.8|17445.3|17450.4|17448.9|17445.8|17444.3|5814
1612448400000|2021-02-04 14:20:00|17447.8|17446.3|17441.8|17440.3|17447.8|17446.3|17439.8|17438.3|4273
1612448700000|2021-02-04 14:25:00|17442.8|17441.3|17441.7|17440.2|17442.8|17441.3|17439.7|17438.2|4818
1612449000000|2021-02-04 14:30:00|17441.4|17439.9|17440.7|17439.2|17442.7|17440.2|17440.7|17439.2|1125
1612449300000|2021-02-04 14:35:00|17441.7|17440.2|17434.7|17433.2|17441.7|17440.2|17433.7|17432.2|3658
1612449600000|2021-02-04 14:40:00|17433.7|17432.2|17428.7|17427.2|17434.7|17433.2|17424.7|17423.2|8497
1612449900000|2021-02-04 14:45:00|17428.1|17426.6|17431.7|17430.2|17433.7|17432.2|17426.7|17425.2|5803
1612450200000|2021-02-04 14:50:00|17430.7|17429.2|17429.7|17428.2|17433|17431.2|17429.7|17428.2|4423
1612450500000|2021-02-04 14:55:00|17430.7|17429.2|17428.7|17427.2|17430.7|17429.2|17428.7|17427.2|2996
1612450800000|2021-02-04 15:00:00|17429.7|17428.2|17424.7|17423.2|17429.7|17428.2|17422.7|17421.2|5013
1612451100000|2021-02-04 15:05:00|17424.3|17422.8|17430.7|17429.2|17430.7|17429.2|17423.7|17422.2|7316
1612451400000|2021-02-04 15:10:00|17431.7|17430.2|17433.6|17432.1|17434.6|17433.1|17430|17428.5|5209
1612451700000|2021-02-04 15:15:00|17434.6|17433.1|17434.6|17433.1|17436|17434.1|17432.6|17430.8|3895
1612452000000|2021-02-04 15:20:00|17434|17432.5|17425.6|17424.1|17434.6|17433.1|17423.6|17422.1|5903
1612452300000|2021-02-04 15:25:00|17426.3|17424.8|17435.6|17434.1|17435.6|17434.1|17426.3|17424.8|5558
1612452600000|2021-02-04 15:30:00|17434.6|17433.1|17439.6|17438.1|17439.6|17438.1|17432.6|17431.1|3364
1612452900000|2021-02-04 15:35:00|17440.6|17439.1|17438.6|17437.1|17441.6|17440.1|17436.6|17435.1|4659
1612453200000|2021-02-04 15:40:00|17437.6|17436.1|17437.6|17436.1|17438.9|17437.1|17434.6|17433.1|4775
1612453500000|2021-02-04 15:45:00|17436.6|17435.1|17437.6|17436.1|17437.9|17436.1|17435.6|17434.1|3134
1612453800000|2021-02-04 15:50:00|17436.6|17435.1|17437.6|17436.1|17438.6|17437.1|17434.6|17433.1|3094
1612454100000|2021-02-04 15:55:00|17436.6|17435.1|17441.5|17440|17441.5|17440|17436.5|17435|3522
1612454400000|2021-02-04 16:00:00|17440.5|17439|17436.5|17435|17440.5|17439|17436.5|17435|2043
1612454700000|2021-02-04 16:05:00|17437.5|17436|17439.5|17438|17440.5|17439|17436.5|17435|3872
1612455000000|2021-02-04 16:10:00|17440.5|17439|17443.5|17442|17444.5|17443|17440.5|17439|5927
1612455300000|2021-02-04 16:15:00|17444.5|17443|17443.5|17442|17445.5|17444|17442.5|17441|3354
1612455600000|2021-02-04 16:20:00|17442.8|17441.3|17439.5|17438|17443.5|17442|17439.5|17438|2161
1612455900000|2021-02-04 16:25:00|17439.1|17437.6|17440.5|17439|17441.5|17440|17438.5|17437|2384
1612456200000|2021-02-04 16:30:00|17441.5|17440|17442.5|17441|17443.8|17442|17441.5|17440|2746
1612456500000|2021-02-04 16:35:00|17441.8|17440.3|17439.5|17438|17441.8|17440.3|17438.5|17437|2160
1612456800000|2021-02-04 16:40:00|17440.5|17439|17440.4|17438.9|17441.1|17439.6|17438.4|17436.9|2418
1612457100000|2021-02-04 16:45:00|17441.4|17439.9|17440.4|17438.9|17443.4|17441.9|17440.4|17438.9|2230
1612457400000|2021-02-04 16:50:00|17441.4|17439.9|17442.4|17440.9|17442.8|17440.9|17441.4|17439.9|460
1612457700000|2021-02-04 16:55:00|17441.4|17439.9|17440.4|17438.9|17441.4|17439.9|17438.4|17436.9|687
1612458000000|2021-02-04 17:00:00|17439.4|17437.9|17440.4|17438.9|17441.7|17439.9|17439.4|17437.9|1073
1612458300000|2021-02-04 17:05:00|17439.4|17437.9|17439.4|17437.9|17442.4|17440.9|17439.4|17437.9|1233
1612458600000|2021-02-04 17:10:00|17439|17437.5|17438.4|17436.9|17439.4|17437.9|17437.4|17435.6|1225
1612458900000|2021-02-04 17:15:00|17439|17437.5|17439.4|17437.9|17440.4|17438.9|17437.4|17435.9|1094
1612459200000|2021-02-04 17:20:00|17440.4|17438.9|17438.4|17436.9|17441.4|17439.9|17438.4|17436.9|774
1612459500000|2021-02-04 17:25:00|17439.4|17437.9|17438.3|17436.8|17439.4|17437.9|17437.7|17436.2|1006
1612459800000|2021-02-04 17:30:00|17439.3|17437.8|17440.3|17438.8|17440.3|17438.8|17439.3|17437.8|851
1612460100000|2021-02-04 17:35:00|17441.3|17437.8|17440.3|17438.8|17442.3|17440.8|17440.3|17437.8|396
1612460400000|2021-02-04 17:40:00|17441.3|17439.8|17440.3|17438.8|17441.3|17439.8|17439.3|17437.8|380
1612460700000|2021-02-04 17:45:00|17441.3|17439.8|17441.3|17439.8|17441.3|17439.8|17440.3|17438.8|306
1612461000000|2021-02-04 17:50:00|17440.3|17438.8|17441.3|17439.8|17441.3|17439.8|17440.3|17438.8|327
1612461300000|2021-02-04 17:55:00|17440.3|17438.8|17441.9|17439.4|17442.6|17440.8|17440.3|17438.8|673
1612461600000|2021-02-04 18:00:00|17442.3|17439.8|17442.3|17440.8|17442.6|17440.8|17441.3|17439.8|301
1612461900000|2021-02-04 18:05:00|17441.3|17439.8|17442.3|17440.8|17442.3|17440.8|17441.3|17439.8|184
1612462200000|2021-02-04 18:10:00|17442.2|17440.7|17442.2|17440.7|17442.2|17440.7|17441.2|17439.7|192
1612462500000|2021-02-04 18:15:00|17441.2|17439.7|17440.2|17438.7|17442.2|17440.7|17440.2|17438.7|209
1612462800000|2021-02-04 18:20:00|17439.2|17437.7|17440.2|17438.7|17440.6|17438.7|17439.2|17437.7|280
1612463100000|2021-02-04 18:25:00|17439.2|17437.7|17439.2|17437.7|17439.5|17437.7|17438.2|17436.7|459
1612463400000|2021-02-04 18:30:00|17440.2|17438.7|17440.2|17438.7|17440.2|17438.7|17440.2|17438.7|111
1612463700000|2021-02-04 18:35:00|17439.9|17438.4|17439.2|17437.7|17440.2|17438.7|17439.2|17437.7|71
1612464000000|2021-02-04 18:40:00|17439.8|17438.3|17440.2|17438.7|17440.7|17438.7|17439.2|17437.7|107
1612464300000|2021-02-04 18:45:00|17439.5|17438|17440.2|17438.7|17440.2|17438.7|17439.2|17437.7|145
1612464600000|2021-02-04 18:50:00|17439.2|17437.7|17439.2|17437.7|17439.2|17437.7|17439.2|17437.7|94
1612464900000|2021-02-04 18:55:00|17440.2|17438.3|17440.1|17438.6|17440.2|17438.7|17439.8|17437.6|137
1612465200000|2021-02-04 19:00:00|17439.8|17437.6|17439.1|17437.6|17440.5|17438.6|17439.1|17437.6|33
1612465500000|2021-02-04 19:05:00|17439.8|17437.3|17439.1|17436.6|17440.1|17438.3|17438.1|17436.6|77
1612465800000|2021-02-04 19:10:00|17438.8|17437.3|17439.1|17437.6|17439.3|17437.6|17438.1|17436.6|71
1612466100000|2021-02-04 19:15:00|17438.1|17436.6|17439.1|17437.6|17439.1|17437.6|17438.1|17436.6|72
1612466400000|2021-02-04 19:20:00|||||||||9
1612466700000|2021-02-04 19:25:00|17440.1|17438.6|17440.1|17438.6|17440.1|17438.6|17439.1|17437.3|51
1612467000000|2021-02-04 19:30:00|17439.1|17437.6|17440.1|17437.6|17440.4|17438.6|17439.1|17437.6|97
1612467300000|2021-02-04 19:35:00|17439.7|17438.2|17440.1|17438.6|17440.4|17438.9|17439.7|17438.2|29
1612467600000|2021-02-04 19:40:00|17440|17438.5|17440|17438.5|17441|17439.5|17440|17438.5|129
1612467900000|2021-02-04 19:45:00|17441|17439.5|17441|17439.5|17441|17439.5|17441|17439.5|67
1612468200000|2021-02-04 19:50:00|17442|17439.9|17443|17441.5|17443|17441.5|17441|17439.5|99
1612468500000|2021-02-04 19:55:00|17442|17440.5|17442|17440.5|17442.3|17440.5|17441|17439.2|246
1612468800000|2021-02-04 20:00:00|17441.7|17439.2|17441|17439.5|17441.7|17439.8|17441|17439.2|71
1612469100000|2021-02-04 20:05:00|17442|17439.8|17442|17440.5|17442|17440.5|17441|17439.5|62
1612469400000|2021-02-04 20:10:00|17443|17441.5|17443|17441.5|17443.3|17441.5|17442|17440.2|72
1612469700000|2021-02-04 20:15:00|17444|17441.8|17444|17442.5|17444|17442.5|17443|17441.1|179
1612470000000|2021-02-04 20:20:00|17443|17441.5|17443|17441.5|17444|17442.5|17443|17441.5|92
1612470300000|2021-02-04 20:25:00|17442.9|17441.4|17442.9|17441.4|17442.9|17441.4|17441.9|17440.4|30
1612470600000|2021-02-04 20:30:00|17441.9|17440.4|17442.9|17441.4|17442.9|17441.4|17441.9|17440.4|124
1612470900000|2021-02-04 20:35:00|||||||||21
1612471200000|2021-02-04 20:40:00|||||||||7
1612471500000|2021-02-04 20:45:00|17441.9|17440.4|17442.9|17441.4|17442.9|17441.4|17441.9|17440.4|291
1612471800000|2021-02-04 20:50:00|17443.2|17441.7|17442.9|17441.4|17443.9|17442.4|17442.9|17441.4|161
1612472100000|2021-02-04 20:55:00|17443.9|17442.1|17440.9|17439.4|17444.1|17442.4|17440.9|17439.4|710
1612508700000|2021-02-05 07:05:00|17443.5|17442|17443.5|17442|17445.5|17444|17443.5|17442|599
1612509000000|2021-02-05 07:10:00|17444.5|17443|17444.5|17443|17444.5|17443|17442.5|17441|639
1612509300000|2021-02-05 07:15:00|17444.2|17442.7|17446.5|17445|17447.8|17446|17443.5|17442|1684
1612509600000|2021-02-05 07:20:00|17446.2|17444|17447.1|17445.6|17448.5|17446.6|17445.8|17444|1667
1612509900000|2021-02-05 07:25:00|17447.8|17446.3|17452.1|17450.6|17453.5|17451.6|17447.1|17445.6|2264
1612510200000|2021-02-05 07:30:00|17452.8|17450.3|17455.1|17453.6|17456.1|17454.6|17452.1|17450.3|2464
1612510500000|2021-02-05 07:35:00|17455.8|17454.3|17455.1|17453.6|17457.1|17455.6|17454.1|17452.6|2477
1612510800000|2021-02-05 07:40:00|17455.4|17453.9|17455.1|17453.6|17458.1|17456.6|17455.1|17453.6|1180
1612511100000|2021-02-05 07:45:00|17456.1|17454.6|17456.1|17454.6|17458.1|17456.6|17455.1|17453.6|1874
1612511400000|2021-02-05 07:50:00|17455.1|17453.6|17456.1|17454.6|17458.1|17456.6|17455.1|17453.6|1447
1612511700000|2021-02-05 07:55:00|17455.1|17453.6|17454.1|17452.6|17456.1|17454.6|17453.1|17451.6|1276
1612512000000|2021-02-05 08:00:00|17453.1|17451.6|17454|17452.5|17454|17452.5|17450.1|17448.6|3151
1612512300000|2021-02-05 08:05:00|17455|17453.5|17452|17450.5|17455|17453.5|17451|17449.5|1629
1612512600000|2021-02-05 08:10:00|17451|17449.5|17449|17447.5|17453|17451.5|17448|17446.5|1961
1612512900000|2021-02-05 08:15:00|17450|17448.5|17447|17445.5|17450|17448.5|17444|17442.5|3152
1612513200000|2021-02-05 08:20:00|17446|17444.5|17449|17447.5|17449.7|17447.5|17446|17444.5|1383
1612513500000|2021-02-05 08:25:00|17448|17446.5|17445|17443.5|17448|17446.5|17443|17441.5|2108
1612513800000|2021-02-05 08:30:00|17446|17444.5|17441|17439.5|17446|17444.5|17441|17439.5|2866
1612514100000|2021-02-05 08:35:00|17441.3|17439.8|17444|17442.5|17445|17443.5|17441|17439.1|2111
1612514400000|2021-02-05 08:40:00|17444.6|17443.1|17449|17447.5|17449|17447.5|17444.6|17443.1|2559
1612514700000|2021-02-05 08:45:00|17448|17446.5|17450.9|17449.4|17451|17449.5|17448|17446.5|2679
1612515000000|2021-02-05 08:50:00|17449.9|17448.4|17448.9|17447.4|17451.9|17450.4|17448.9|17447.4|2867
1612515300000|2021-02-05 08:55:00|17449.9|17448.4|17454.9|17453.4|17455.9|17454.4|17449.9|17448.4|4096
1612515600000|2021-02-05 09:00:00|17455.6|17454.1|17451.9|17450.4|17456.9|17455.1|17449.9|17448.4|4324
1612515900000|2021-02-05 09:05:00|17450.9|17449.4|17449.9|17448.4|17452.9|17451.4|17449.9|17448.4|3587
1612516200000|2021-02-05 09:10:00|17448.9|17447.4|17449.9|17448.4|17452.9|17451.4|17448.9|17447.4|3158
1612516500000|2021-02-05 09:15:00|17449.2|17447.7|17448.9|17447.4|17450.9|17449.4|17448.9|17447.4|2467
1612516800000|2021-02-05 09:20:00|17449.5|17448|17449.9|17448.4|17449.9|17448.4|17447.9|17446.4|2214
1612517100000|2021-02-05 09:25:00|17449.5|17448|17449.9|17448.4|17451.9|17450.4|17448.9|17447.4|2162
1612517400000|2021-02-05 09:30:00|17448.9|17447.4|17449.2|17447.7|17449.9|17448.4|17448.9|17447.4|1134
1612517700000|2021-02-05 09:35:00|17449.8|17448.3|17447.8|17446.3|17450.8|17449.3|17447.8|17446.3|1884
1612518000000|2021-02-05 09:40:00|17448.8|17447.3|17447.8|17446.3|17448.8|17447.3|17446.8|17445.3|4113
1612518300000|2021-02-05 09:45:00|17448.8|17447.3|17447.8|17446.3|17448.8|17447.3|17447.8|17446.3|1666
1612518600000|2021-02-05 09:50:00|17446.8|17445.3|17445.8|17444.3|17447.8|17446.3|17445.8|17444.3|3665
1612518900000|2021-02-05 09:55:00|17444.8|17443.3|17444.8|17443.3|17445.8|17444.3|17443.8|17442.3|2661
1612519200000|2021-02-05 10:00:00|17445.8|17444.3|17440.8|17439.3|17446.8|17445.3|17439.8|17438.3|5295
1612519500000|2021-02-05 10:05:00|17441.8|17440.3|17436.8|17435.3|17441.8|17440.3|17436.8|17435.3|4985
1612519800000|2021-02-05 10:10:00|17435.8|17434.3|17435.8|17434.3|17437.8|17436.3|17433.8|17432.3|4426
1612520100000|2021-02-05 10:15:00|17434.8|17433.3|17436.7|17435.2|17437.8|17436.3|17434.8|17433.3|3715
1612520400000|2021-02-05 10:20:00|17436.4|17434.9|17435.7|17434.2|17436.7|17435.2|17433.7|17432.2|3398
1612520700000|2021-02-05 10:25:00|17434.7|17433.2|17436.7|17435.2|17437.7|17436.2|17434.7|17433.2|3724
1612521000000|2021-02-05 10:30:00|17435.7|17434.2|17435.7|17434.2|17437.7|17436.2|17435.7|17434.2|3077
1612521300000|2021-02-05 10:35:00|17436.4|17434.9|17427.7|17426.2|17436.7|17435.2|17427.7|17426.2|7280
1612521600000|2021-02-05 10:40:00|17426.7|17425.2|17420.7|17419.2|17427.7|17426.2|17420.7|17419.2|6114
1612521900000|2021-02-05 10:45:00|17421.7|17420.2|17418.7|17417.2|17421.7|17420.2|17415.3|17413.8|12473
1612522200000|2021-02-05 10:50:00|17417.7|17416.2|17421.7|17420.2|17422|17420.5|17414.7|17413.2|5222
1612522500000|2021-02-05 10:55:00|17420.7|17419.2|17418.7|17417.2|17420.7|17419.2|17416.7|17415.2|4780
1612522800000|2021-02-05 11:00:00|17419.7|17418.2|17415.6|17414.1|17419.7|17418.2|17412.6|17411.1|6233
1612523100000|2021-02-05 11:05:00|17414.6|17413.1|17412.6|17411.1|17415.6|17414.1|17412.6|17411.1|3032
1612523400000|2021-02-05 11:10:00|17413.3|17410.8|17418.6|17417.1|17419|17417.1|17413.3|17410.8|3880
1612523700000|2021-02-05 11:15:00|17417.6|17416.1|17417.6|17416.1|17417.6|17416.1|17416.6|17414.8|4563
1612524000000|2021-02-05 11:20:00|17416.6|17415.1|17410.6|17409.1|17416.6|17415.1|17409.6|17408.1|3627
1612524300000|2021-02-05 11:25:00|17411.6|17410.1|17416.6|17414.1|17416.6|17415.1|17411.6|17410.1|3971
1612524600000|2021-02-05 11:30:00|17415.6|17415.1|17416.6|17415.1|17417.6|17416.1|17413.6|17412.1|4229
1612524900000|2021-02-05 11:35:00|17415.6|17414.1|17415.6|17414.1|17417.6|17416.1|17414.6|17413.1|3402
1612525200000|2021-02-05 11:40:00|17416.6|17415.1|17416.6|17415.1|17417.6|17416.1|17414.6|17413.1|2079
1612525500000|2021-02-05 11:45:00|17415.6|17414.1|17411.5|17410|17416.6|17415.1|17411.5|17410|1134
1612525800000|2021-02-05 11:50:00|17412.5|17411|17412.5|17411|17414.5|17413|17411.5|17410|3289
1612526100000|2021-02-05 11:55:00|17413.5|17412|17407.5|17406|17413.5|17412|17403.5|17401|6797
1612526400000|2021-02-05 12:00:00|17406.5|17405|17405.5|17404|17409.5|17408|17405.5|17404|3672
1612526700000|2021-02-05 12:05:00|17406.5|17405|17403.5|17402|17407.5|17406|17402.8|17401.3|4593
1612527000000|2021-02-05 12:10:00|17402.8|17401.3|17398.5|17397|17402.8|17401.3|17395.5|17394|7324
1612527300000|2021-02-05 12:15:00|17399.5|17398|17402.5|17401|17403.5|17402|17398.5|17397|3991
1612527600000|2021-02-05 12:20:00|17404.5|17403|17403.5|17402|17404.5|17403|17402.5|17401|6159
1612527900000|2021-02-05 12:25:00|17402.5|17401|17401.5|17400|17405.5|17404|17401.5|17400|3866
1612528200000|2021-02-05 12:30:00|17402.5|17401|17402.4|17400.9|17402.5|17401|17397.5|17396|3325
1612528500000|2021-02-05 12:35:00|17401.4|17399.9|17401.4|17399.9|17402.8|17400.9|17400.4|17398.9|3902
1612528800000|2021-02-05 12:40:00|17401.1|17399.6|17400.4|17398.9|17401.4|17399.9|17397.4|17395.9|4055
1612529100000|2021-02-05 12:45:00|17400.8|17399.3|17394.4|17392.9|17401.4|17399.9|17393.4|17391.9|7275
1612529400000|2021-02-05 12:50:00|17393.8|17392.3|17398.4|17396.9|17398.4|17396.9|17392.4|17390.9|7149
1612529700000|2021-02-05 12:55:00|17397.4|17395.9|17397.4|17395.9|17400.4|17398.9|17396.4|17394.9|5478
1612530000000|2021-02-05 13:00:00|17396.4|17394.9|17393.4|17391.9|17398.7|17396.9|17392.4|17390.9|3004
1612530300000|2021-02-05 13:05:00|17393|17391.5|17393.4|17391.9|17395.4|17393.9|17391.4|17389.9|4456
1612530600000|2021-02-05 13:10:00|17393|17391.5|17391.4|17389.9|17393.4|17391.9|17390.9|17388.9|3345
1612530900000|2021-02-05 13:15:00|17392.4|17390.9|17394.3|17392.8|17394.3|17392.8|17390.4|17388.9|6813
1612531200000|2021-02-05 13:20:00|17393.3|17391.8|17394.3|17392.8|17395.3|17393.8|17387.3|17385.8|5108
1612531500000|2021-02-05 13:25:00|17395.3|17393.8|17395.3|17393.8|17397.7|17395.8|17394.3|17392.8|4022
1612531800000|2021-02-05 13:30:00|17396.3|17394.8|17409|17407.5|17411.3|17409.8|17395.3|17393.8|12809
1612532100000|2021-02-05 13:35:00|17408.3|17406.8|17407.3|17405.8|17417.3|17415.8|17407.3|17405.8|12505
1612532400000|2021-02-05 13:40:00|17407.6|17406.1|17412.3|17410.8|17413.3|17411.8|17406.3|17404.8|5823
1612532700000|2021-02-05 13:45:00|17413.3|17411.8|17410.3|17408.8|17416.3|17414.8|17409.3|17407.8|4518
1612533000000|2021-02-05 13:50:00|17409.3|17407.8|17395.3|17393.8|17410.3|17408.8|17394.3|17392.8|6720
1612533300000|2021-02-05 13:55:00|17394.3|17392.8|17386.3|17384.8|17395.3|17393.8|17376.3|17374.8|15522
1612533600000|2021-02-05 14:00:00|17385.3|17383.8|17379.2|17377.7|17385.3|17383.8|17375.2|17373.7|13762
1612533900000|2021-02-05 14:05:00|17378.2|17376.7|17382.2|17380.7|17382.2|17380.7|17372.2|17370.7|9238
1612534200000|2021-02-05 14:10:00|17383.2|17381.7|17391.2|17389.7|17393.2|17391.7|17383.2|17381.7|9905
1612534500000|2021-02-05 14:15:00|17390.2|17388.7|17396.2|17394.7|17396.2|17394.7|17389.2|17387.4|8382
1612534800000|2021-02-05 14:20:00|17395.2|17393.7|17402.2|17400.7|17403.2|17401.7|17395.2|17393.7|8386
1612535100000|2021-02-05 14:25:00|17403.2|17401.7|17411.2|17409.7|17413.5|17411.7|17402.2|17400.7|8231
1612535400000|2021-02-05 14:30:00|17410.9|17409.4|17413.2|17411.7|17416.2|17414.7|17408.2|17406.7|6411
1612535700000|2021-02-05 14:35:00|17413.5|17412|17422.2|17420.7|17424.2|17422.7|17413.2|17411.7|8549
1612536000000|2021-02-05 14:40:00|17423.2|17421.7|17422.2|17420.7|17423.2|17421.7|17415.2|17413.7|6015
1612536300000|2021-02-05 14:45:00|17423.2|17421.7|17425.1|17423.6|17429.2|17427.7|17423.2|17421.7|6439
1612536600000|2021-02-05 14:50:00|17424.1|17422.6|17436.1|17434.6|17439.1|17437.6|17424.1|17422.6|11298
1612536900000|2021-02-05 14:55:00|17437.1|17435.6|17432.1|17430.6|17440.8|17439|17431.8|17430.3|5714
1612537200000|2021-02-05 15:00:00|17433.1|17431.6|17434.1|17432.6|17435.1|17433.6|17431.1|17429.6|6617
1612537500000|2021-02-05 15:05:00|17433.1|17431.6|17425.1|17423.6|17435.1|17433.6|17424.1|17422.6|6695
1612537800000|2021-02-05 15:10:00|17426.1|17424.6|17430.1|17428.6|17431.1|17429.6|17425.1|17423.6|4030
1612538100000|2021-02-05 15:15:00|17431.1|17429.3|17436.1|17434.6|17437.1|17435.6|17430.4|17428.6|3367
1612538400000|2021-02-05 15:20:00|17435.4|17433.9|17434.1|17432.6|17442.1|17440.6|17432.1|17430.6|3729
1612538700000|2021-02-05 15:25:00|17434.4|17432.9|17435.1|17433.6|17435.1|17433.6|17428.1|17426.6|4905
1612539000000|2021-02-05 15:30:00|17434.1|17432.6|17427|17425.5|17435.1|17433.6|17426|17424.4|4589
1612539300000|2021-02-05 15:35:00|17426.7|17425.2|17425|17423.5|17428.4|17426.5|17424.7|17423.2|2136
1612539600000|2021-02-05 15:40:00|17426|17424.5|17422|17420.5|17427|17425.5|17421|17419.2|4389
1612539900000|2021-02-05 15:45:00|17423|17420.2|17422|17420.5|17425|17423.5|17421|17419.5|3662
1612540200000|2021-02-05 15:50:00|17421|17419.5|17416|17414.5|17421|17419.5|17415|17413.5|3474
1612540500000|2021-02-05 15:55:00|17415|17413.5|17422|17420.5|17422.3|17420.5|17414|17412.5|2670
1612540800000|2021-02-05 16:00:00|17421|17419.5|17424|17422.5|17424|17422.5|17419|17417.5|1900
1612541100000|2021-02-05 16:05:00|17423.6|17422.1|17426|17424.5|17428|17426.5|17423|17421.5|2628
1612541400000|2021-02-05 16:10:00|17427|17425.5|17427|17425.5|17428|17426.5|17424|17422.5|4134
1612541700000|2021-02-05 16:15:00|17426|17424.5|17421.9|17420.4|17428|17426.5|17421.9|17420.4|2746
1612542000000|2021-02-05 16:20:00|17422.9|17421.4|17418.9|17417.4|17422.9|17421.4|17418.9|17417.4|1304
1612542300000|2021-02-05 16:25:00|17419.9|17418.4|17420.9|17419.4|17421.9|17420.4|17417.9|17416.4|2764
1612542600000|2021-02-05 16:30:00|17421.9|17420.4|17423.9|17422.4|17424.9|17423.4|17420.9|17419.4|1952
1612542900000|2021-02-05 16:35:00|17422.9|17421.4|17423.9|17422.4|17424.9|17423.4|17421.9|17420.4|1137
1612543200000|2021-02-05 16:40:00|17422.9|17421.4|17420.9|17419.4|17423.9|17422.4|17420.9|17419.4|2846
1612543500000|2021-02-05 16:45:00|17421.9|17420.4|17421.9|17420.4|17422.9|17421.4|17420.9|17419.1|1397
1612543800000|2021-02-05 16:50:00|17422.9|17421.4|17429.9|17428.4|17429.9|17428.4|17422.9|17421.4|2058
1612544100000|2021-02-05 16:55:00|17429.2|17427.7|17428.9|17427.4|17429.9|17428.4|17427.9|17426.4|740
1612544400000|2021-02-05 17:00:00|17427.9|17426.4|17422.8|17421.3|17428.9|17427.4|17421.8|17420.3|1236
1612544700000|2021-02-05 17:05:00|17421.8|17420.3|17422.8|17421.3|17422.8|17421.3|17419.8|17418|1765
1612545000000|2021-02-05 17:10:00|17421.8|17420.3|17419.8|17418.3|17422.8|17421.3|17417.8|17416.3|879
1612545300000|2021-02-05 17:15:00|17420.8|17419|17419.8|17418.3|17420.8|17419.3|17418.8|17417.3|586
1612545600000|2021-02-05 17:20:00|17420.8|17419.3|17418.8|17417.3|17421.1|17419.3|17417.8|17416.3|435
1612545900000|2021-02-05 17:25:00|17419.1|17416.6|17416.8|17415.3|17419.8|17418.3|17416.8|17415|997
1612546200000|2021-02-05 17:30:00|17417.8|17416.3|17416.8|17415.3|17418.8|17417.3|17415.8|17414.3|1128
1612546500000|2021-02-05 17:35:00|17417.1|17415.6|17414.8|17413.3|17417.8|17416.3|17414.8|17413.3|328
1612546800000|2021-02-05 17:40:00|17415.8|17414.3|17414.8|17413.3|17418.1|17415.9|17414.8|17412.9|747
1612547100000|2021-02-05 17:45:00|17415.8|17414.3|17417.7|17416.2|17417.7|17416.2|17414.8|17413.3|1080
1612547400000|2021-02-05 17:50:00|17418.7|17417.2|17417.7|17416.2|17419.7|17418.2|17416.7|17415.2|425
1612547700000|2021-02-05 17:55:00|17416.7|17415.2|17419.7|17417.2|17419.7|17417.7|17416.7|17415.2|484
1612548000000|2021-02-05 18:00:00|17418.7|17416.2|17417.7|17416.2|17418.7|17417.2|17417.7|17415.9|295
1612548300000|2021-02-05 18:05:00|17416.7|17415.2|17416.7|17415.2|17419|17417.2|17416.7|17414.9|315
1612548600000|2021-02-05 18:10:00|17417|17415.5|17415.7|17414.2|17417.7|17415.5|17415.4|17413.2|211
1612548900000|2021-02-05 18:15:00|17416.4|17414.9|17417.7|17416.2|17418|17416.2|17416.4|17414.8|207
1612549200000|2021-02-05 18:20:00|17417|17415.2|17418.7|17417.2|17419|17417.2|17416.7|17415.2|314
1612549500000|2021-02-05 18:25:00|17418.3|17416.8|17416.7|17415.2|17418.7|17416.8|17415.7|17414.2|269
1612549800000|2021-02-05 18:30:00|17417.7|17416.2|17417.6|17416.1|17418.7|17417.2|17417.6|17416.1|298
1612550100000|2021-02-05 18:35:00|17416.6|17415.1|17417.6|17416.1|17418|17416.1|17416.6|17414.8|49
1612550400000|2021-02-05 18:40:00|17417.3|17415.8|17417.6|17416.1|17419|17416.8|17416.6|17415.1|69
1612550700000|2021-02-05 18:45:00|17417.3|17415.1|17417.6|17416.1|17418|17416.1|17416.6|17414.8|113
1612551000000|2021-02-05 18:50:00|17418.6|17416.4|17418.6|17417.1|17418.9|17417.1|17417.6|17415.8|177
1612551300000|2021-02-05 18:55:00|17419.6|17418.1|17420.6|17419.1|17421.6|17420.1|17418.6|17417.1|980
1612551600000|2021-02-05 19:00:00|17419.6|17418.1|17420.6|17419.1|17421.6|17420.1|17418.6|17416.8|430
1612551900000|2021-02-05 19:05:00|17421.2|17419.7|17421.6|17419.1|17421.9|17420.1|17420.6|17419.1|150
1612552200000|2021-02-05 19:10:00|17421.2|17419.7|17419.6|17418.1|17421.6|17420.1|17419.6|17418.1|194
1612552500000|2021-02-05 19:15:00|17420.9|17418.4|17419.5|17418|17420.9|17418.4|17419.2|17417.1|53
1612552800000|2021-02-05 19:20:00|17418.5|17417|17418.5|17417|17419.2|17417.7|17418.2|17416.4|105
1612553100000|2021-02-05 19:25:00|17418.9|17416.4|17417.5|17416|17418.9|17417|17417.5|17416|89
1612553400000|2021-02-05 19:30:00|17416.5|17415|17415.5|17414|17417.5|17415.7|17415.2|17413|179
1612553700000|2021-02-05 19:35:00|17414.5|17413|17413.5|17412|17415.5|17413.3|17413.5|17412|266
1612554000000|2021-02-05 19:40:00|17414.2|17412.7|17414.5|17413|17414.5|17413|17414.2|17412.7|9
1612554300000|2021-02-05 19:45:00|17414.2|17412.7|17415.5|17414|17415.5|17414|17413.5|17412|73
1612554600000|2021-02-05 19:50:00|17416.1|17414.6|17414.5|17413|17417.8|17416|17414.5|17412.6|125
1612554900000|2021-02-05 19:55:00|17413.5|17412|17410.5|17409|17413.5|17412|17410.5|17409|463
1612555200000|2021-02-05 20:00:00|17411.5|17410|17411.4|17409.9|17412.8|17411|17410.4|17408.9|354
1612555500000|2021-02-05 20:05:00|17411.8|17410.3|17412.4|17410.9|17412.4|17410.9|17411.4|17409.6|38
1612555800000|2021-02-05 20:10:00|17411.4|17409.9|17412.4|17410.9|17413.4|17411.9|17411.4|17409.9|93
1612556100000|2021-02-05 20:15:00|17411.8|17410.3|17412.4|17409.9|17412.4|17410.9|17411.4|17409.6|174
1612556400000|2021-02-05 20:20:00|17411.4|17410.9|17411.4|17409.9|17412.4|17410.9|17411.4|17409.6|97
1612556700000|2021-02-05 20:25:00|17412.1|17409.6|17413.4|17411.9|17413.7|17411.9|17412.1|17409.6|205
1612557000000|2021-02-05 20:30:00|17412.4|17410.9|17411.4|17409.9|17413.4|17411.9|17411.4|17409.9|120
1612557300000|2021-02-05 20:35:00|17410.7|17408.9|17410.4|17408.9|17411.4|17409.9|17410.4|17408.9|107
1612557600000|2021-02-05 20:40:00|17409.4|17407.9|17410.4|17408.9|17410.4|17408.9|17409.4|17407.9|145
1612557900000|2021-02-05 20:45:00|17409.4|17407.9|17409.3|17407.8|17409.4|17407.9|17409.3|17407.8|60
1612558200000|2021-02-05 20:50:00|17408.3|17406.8|17409.3|17407.8|17409.7|17407.8|17407.3|17405.8|618
1612558500000|2021-02-05 20:55:00|17408.3|17406.8|17408.3|17406.8|17411.7|17409.8|17408.3|17406.8|573
1612767900000|2021-02-08 07:05:00|17388.6|17387.1|17389.6|17388.1|17390.6|17389.1|17388.6|17387.1|1756
1612768200000|2021-02-08 07:10:00|17390.2|17388.7|17387.5|17386|17391.5|17390|17387.5|17386|683
1612768500000|2021-02-08 07:15:00|17387.9|17386.4|17389.5|17388|17390.5|17389|17387.5|17386|1275
1612768800000|2021-02-08 07:20:00|17389.2|17387.7|17391.5|17390|17391.5|17390|17388.5|17387|1205
1612769100000|2021-02-08 07:25:00|17390.5|17389|17392.5|17391|17393.5|17392|17390.5|17389|2202
1612769400000|2021-02-08 07:30:00|17393.5|17392|17394.5|17393|17394.5|17393|17392.5|17391|1476
1612769700000|2021-02-08 07:35:00|17395.5|17394|17392.5|17391|17395.5|17394|17392.5|17391|1095
1612770000000|2021-02-08 07:40:00|17392.8|17390.3|17389.5|17388|17393.8|17392|17389.5|17388|1507
1612770300000|2021-02-08 07:45:00|17390.5|17389|17387.5|17386|17390.5|17389|17387.5|17386|1079
1612770600000|2021-02-08 07:50:00|17388.5|17387|17390.5|17389|17391.5|17390|17387.5|17386|1151
1612770900000|2021-02-08 07:55:00|17391.5|17390|17388.4|17386.9|17392.4|17390.9|17387.4|17385.9|1730
1612771200000|2021-02-08 08:00:00|17387.4|17385.9|17384.4|17382.9|17388.4|17386.9|17383.4|17381.9|4728
1612771500000|2021-02-08 08:05:00|17384.8|17382.3|17374.4|17372.9|17384.8|17382.9|17373.4|17371.9|6933
1612771800000|2021-02-08 08:10:00|17375.4|17373.9|17367.4|17365.9|17376.4|17374.9|17367.4|17365.9|5590
1612772100000|2021-02-08 08:15:00|17368.4|17366.9|17373.4|17371.9|17376.4|17374.9|17362.4|17360.9|7731
1612772400000|2021-02-08 08:20:00|17374.4|17372.9|17371.4|17369.9|17376.4|17374.9|17368.4|17366.9|3421
1612772700000|2021-02-08 08:25:00|17371.7|17370.2|17374.4|17372.9|17374.4|17372.9|17369.4|17367.9|4240
1612773000000|2021-02-08 08:30:00|17373.4|17371.9|17368.4|17366.9|17374.4|17372.9|17367.4|17365.9|4111
1612773300000|2021-02-08 08:35:00|17367.4|17365.9|17369.4|17367.9|17370.4|17368.9|17367.4|17365.9|2612
1612773600000|2021-02-08 08:40:00|17370.4|17368.9|17368.3|17366.8|17372.4|17370.9|17367.3|17365.2|3139
1612773900000|2021-02-08 08:45:00|17369|17367.5|17370.3|17368.8|17370.3|17368.8|17368.3|17366.8|3005
1612774200000|2021-02-08 08:50:00|17371.3|17369.8|17370.3|17368.8|17372.3|17370.8|17369.3|17367.8|3044
1612774500000|2021-02-08 08:55:00|17369.3|17367.8|17372.3|17370.8|17374.3|17372.8|17368.3|17366.8|3177
1612774800000|2021-02-08 09:00:00|17373.3|17371.8|17375.3|17373.8|17375.3|17373.8|17372.3|17370.8|2817
1612775100000|2021-02-08 09:05:00|17374.3|17372.8|17371.3|17369.8|17375.3|17373.8|17370.3|17368.8|2645
1612775400000|2021-02-08 09:10:00|17372.3|17370.8|17375.3|17373.8|17376.3|17374.8|17372.3|17370.8|1912
1612775700000|2021-02-08 09:15:00|17376.3|17374.8|17378.3|17376.8|17378.3|17376.8|17375.3|17373.8|2150
1612776000000|2021-02-08 09:20:00|17377.6|17376.1|17383.3|17381.8|17383.3|17381.8|17377.3|17375.8|4783
1612776300000|2021-02-08 09:25:00|17382.3|17380.8|17384.2|17382.7|17384.6|17382.7|17382.2|17380.7|2225
1612776600000|2021-02-08 09:30:00|17385.2|17383.7|17384.2|17382.7|17386.2|17384.7|17382.2|17380.7|3701
1612776900000|2021-02-08 09:35:00|17383.2|17381.7|17383.2|17381.7|17386.2|17384.7|17383.2|17381.7|3230
1612777200000|2021-02-08 09:40:00|17382.2|17380.7|17382.2|17380.7|17382.2|17380.7|17381.2|17379.7|1934
1612777500000|2021-02-08 09:45:00|17381.2|17379.7|17382.2|17380.7|17383.7|17381.7|17381.2|17379.4|3165
1612777800000|2021-02-08 09:50:00|17383.2|17381.7|17385.2|17383.7|17386.2|17384.7|17381.2|17379.7|2805
1612778100000|2021-02-08 09:55:00|17386.2|17384.7|17385.2|17383.7|17388.2|17386.7|17384.2|17382.7|4371
1612778400000|2021-02-08 10:00:00|17385.8|17383.3|17383.2|17381.7|17386.2|17384.7|17383.2|17381.7|2713
1612778700000|2021-02-08 10:05:00|17384.2|17382.7|17381.2|17379.7|17384.5|17382.7|17380.2|17378.7|3702
1612779000000|2021-02-08 10:10:00|17380.5|17379|17380.1|17378.6|17382.1|17380.6|17378.1|17376.3|4638
1612779300000|2021-02-08 10:15:00|17381.1|17379.6|17379.1|17377.6|17381.1|17379.6|17378.1|17376.6|1726
1612779600000|2021-02-08 10:20:00|17380.1|17378.6|17383.1|17381.6|17383.1|17381.6|17379.1|17377.6|2061
1612779900000|2021-02-08 10:25:00|17382.4|17380.9|17380.1|17378.6|17383.1|17381.6|17380.1|17378.6|1525
1612780200000|2021-02-08 10:30:00|17379.1|17377.6|17378.1|17376.6|17379.1|17377.6|17378.1|17376.6|2501
1612780500000|2021-02-08 10:35:00|17377.1|17375.6|17377.1|17375.6|17378.1|17376.6|17377.1|17375.6|2050
1612780800000|2021-02-08 10:40:00|17376.4|17374.9|17377.1|17375.6|17377.1|17375.6|17375.1|17373.6|3532
1612781100000|2021-02-08 10:45:00|17376.1|17374.6|17377.1|17375.6|17379.1|17377.6|17375.1|17373.6|1903
1612781400000|2021-02-08 10:50:00|17377.7|17375.2|17378.1|17376.6|17378.1|17376.6|17377.1|17375.2|1455
1612781700000|2021-02-08 10:55:00|17377.4|17375.9|17378|17376.5|17379.1|17377.6|17377|17375.5|4037
1612782000000|2021-02-08 11:00:00|17377|17375.5|17381|17379.5|17381|17379.5|17377|17375.5|2426
1612782300000|2021-02-08 11:05:00|17380|17378.5|17382|17380.5|17382|17380.5|17379|17377.5|1617
1612782600000|2021-02-08 11:10:00|17381.4|17379.9|17374|17372.5|17382|17380.5|17374|17372.5|3936
1612782900000|2021-02-08 11:15:00|17375|17373.5|17374|17372.5|17376|17374.5|17373|17371.5|1814
1612783200000|2021-02-08 11:20:00|17373|17371.5|17374|17372.5|17375|17373.5|17373|17371.5|1988
1612783500000|2021-02-08 11:25:00|17374.7|17373.2|17376|17374.5|17378|17376.5|17374|17372.5|1774
1612783800000|2021-02-08 11:30:00|17375.3|17373.8|17378|17376.5|17379|17377.5|17375|17373.5|1729
1612784100000|2021-02-08 11:35:00|17377|17375.5|17379|17377.5|17379|17377.5|17377|17375.5|1325
1612784400000|2021-02-08 11:40:00|17378.9|17377.4|17380.9|17379.4|17381.9|17380.4|17377.9|17376.4|1576
1612784700000|2021-02-08 11:45:00|17381.2|17379.7|17380.9|17379.4|17381.6|17380.1|17379.9|17378.4|724
1612785000000|2021-02-08 11:50:00|17381.9|17380.4|17383.9|17382.4|17384.6|17383.1|17381.9|17380.4|4052
1612785300000|2021-02-08 11:55:00|17382.9|17381.4|17383.9|17382.4|17385.9|17384.4|17382.9|17381.4|1789
1612785600000|2021-02-08 12:00:00|17382.9|17381.4|17382.9|17381.4|17382.9|17381.4|17380.9|17379.4|1710
1612785900000|2021-02-08 12:05:00|17382.5|17381|17382.9|17381.4|17382.9|17381.4|17380.9|17379.4|1143
1612786200000|2021-02-08 12:10:00|17381.9|17380.4|17378.9|17377.4|17381.9|17380.4|17378.9|17377.4|1370
1612786500000|2021-02-08 12:15:00|17379.9|17378.4|17378.9|17377.4|17380.9|17379.4|17378.9|17377.4|1212
1612786800000|2021-02-08 12:20:00|17379.9|17378.4|17379.9|17378.4|17381.2|17379.4|17378.9|17377.4|2373
1612787100000|2021-02-08 12:25:00|17380.5|17379|17386.8|17385.3|17387.8|17386.3|17379.8|17378.3|2299
1612787400000|2021-02-08 12:30:00|17387.8|17386.3|17386.8|17385.3|17388.8|17387.3|17385.1|17383.6|2830
1612787700000|2021-02-08 12:35:00|17387.2|17385.7|17389.8|17388.3|17390.8|17389.3|17387.2|17385.7|1771
1612788000000|2021-02-08 12:40:00|17389.1|17387.6|17391.8|17390.3|17391.8|17390.3|17388.8|17387.3|3920
1612788300000|2021-02-08 12:45:00|17391.5|17390|17390.8|17389.3|17394.8|17393.3|17389.8|17388.3|4497
1612788600000|2021-02-08 12:50:00|17391.8|17390.3|17392.8|17391.3|17393.8|17392.3|17390.8|17389.3|3536
1612788900000|2021-02-08 12:55:00|17391.8|17390.3|17391.8|17390.3|17393.8|17392.3|17391.1|17389.6|4907
1612789200000|2021-02-08 13:00:00|17390.8|17389.3|17388.8|17387.3|17391.8|17390.3|17388.8|17387.3|3915
1612789500000|2021-02-08 13:05:00|17388.1|17386.6|17383.8|17382.3|17388.8|17387.3|17382.8|17381.3|5458
1612789800000|2021-02-08 13:10:00|17383.7|17382.2|17384.7|17383.2|17385.7|17384.2|17382.7|17381.2|1835
1612790100000|2021-02-08 13:15:00|17385.7|17384.2|17380.7|17379.2|17387.7|17386.2|17379.7|17378.2|6753
1612790400000|2021-02-08 13:20:00|17381.7|17380.2|17380.7|17379.2|17382.7|17381.2|17377.7|17376.2|3012
1612790700000|2021-02-08 13:25:00|17381.7|17380.2|17380.7|17379.2|17384.1|17382.2|17380.7|17378.9|4118
1612791000000|2021-02-08 13:30:00|17380.4|17378.9|17379.7|17378.2|17381.7|17380.2|17378|17376.5|2193
1612791300000|2021-02-08 13:35:00|17380.7|17379.2|17384.7|17383.2|17384.7|17383.2|17380.7|17379.2|1914
1612791600000|2021-02-08 13:40:00|17383.7|17382.2|17383.7|17382.2|17383.7|17382.2|17381.7|17380.2|1419
1612791900000|2021-02-08 13:45:00|17384.7|17383.2|17386.7|17385.2|17388.7|17387.2|17384.7|17383.2|3493
1612792200000|2021-02-08 13:50:00|17387.7|17386.2|17391.7|17390.2|17392.7|17391.2|17386.7|17385.2|2645
1612792500000|2021-02-08 13:55:00|17390.7|17389.2|17389.6|17388.1|17391.7|17390.2|17387.6|17386.1|1968
1612792800000|2021-02-08 14:00:00|17388.6|17387.1|17389.6|17388.1|17390.6|17389.1|17386.6|17385.1|3344
1612793100000|2021-02-08 14:05:00|17390.6|17389.1|17391.6|17390.1|17392.6|17391.1|17390.6|17389.1|2238
1612793400000|2021-02-08 14:10:00|17390.6|17389.1|17388.6|17387.1|17391.6|17390.1|17388.6|17387.1|2251
1612793700000|2021-02-08 14:15:00|17387.6|17386.1|17388.6|17387.1|17391.6|17390.1|17387.6|17386.1|2284
1612794000000|2021-02-08 14:20:00|17389.6|17388.1|17388.6|17387.1|17389.6|17388.1|17387.6|17386.1|2306
1612794300000|2021-02-08 14:25:00|17387.6|17386.1|17389.6|17388.1|17391.6|17390.1|17386.6|17385.1|1317
1612794600000|2021-02-08 14:30:00|17389.9|17388.4|17386.6|17385.1|17390.6|17389.1|17385.6|17384.1|2499
1612794900000|2021-02-08 14:35:00|17385.9|17384.4|17383.6|17382.1|17386.6|17385.1|17381.6|17380.1|2115
1612795200000|2021-02-08 14:40:00|17383.5|17382|17381.5|17380|17384.5|17383|17381.5|17380|1743
1612795500000|2021-02-08 14:45:00|17381.8|17380.3|17378.5|17377|17382.5|17381|17378.5|17377|2489
1612795800000|2021-02-08 14:50:00|17379.5|17378|17379.5|17378|17381.5|17380|17378.5|17377|1671
1612796100000|2021-02-08 14:55:00|17380.5|17379|17380.5|17379|17381.5|17380|17378.5|17377|1477
1612796400000|2021-02-08 15:00:00|17381.5|17380|17383.5|17381|17383.8|17382|17381.5|17379|1579
1612796700000|2021-02-08 15:05:00|17382.8|17381.3|17386.5|17385|17386.5|17385|17382.5|17381|3321
1612797000000|2021-02-08 15:10:00|17385.5|17384|17388.5|17387|17389.5|17388|17385.5|17384|3378
1612797300000|2021-02-08 15:15:00|17389.5|17388|17389.5|17388|17391.5|17390|17388.5|17387|6687
1612797600000|2021-02-08 15:20:00|17390.5|17389|17387.5|17386|17391.2|17389.7|17386.5|17385|4836
1612797900000|2021-02-08 15:25:00|17388.5|17387|17389.4|17387.9|17389.4|17387.9|17385.4|17383.9|2865
1612798200000|2021-02-08 15:30:00|17390.4|17388.9|17387.4|17385.9|17390.4|17388.9|17386.4|17384.6|3435
1612798500000|2021-02-08 15:35:00|17388.1|17386.6|17392.4|17390.9|17392.4|17390.9|17386.4|17384.9|3687
1612798800000|2021-02-08 15:40:00|17393.7|17392.2|17394.4|17392.9|17396.4|17394.9|17393.4|17391.9|3592
1612799100000|2021-02-08 15:45:00|17394.7|17393.2|17400.4|17398.9|17400.7|17399.2|17394.4|17392.9|5011
1612799400000|2021-02-08 15:50:00|17401.4|17399.9|17404.4|17402.9|17408.4|17406.9|17400.4|17398.9|7034
1612799700000|2021-02-08 15:55:00|17405.4|17403.9|17404.4|17402.9|17406.4|17404.9|17403.4|17401.9|3372
1612800000000|2021-02-08 16:00:00|17405.4|17403.9|17409.4|17407.9|17409.4|17407.9|17405.4|17403.9|2331
1612800300000|2021-02-08 16:05:00|17410.4|17408.9|17407.4|17405.9|17410.7|17408.9|17405.7|17403.9|1450
1612800600000|2021-02-08 16:10:00|17408.7|17407.2|17410.3|17408.8|17413.3|17411.8|17406.3|17404.8|6179
1612800900000|2021-02-08 16:15:00|17411.3|17409.8|17411.3|17409.8|17413.3|17411.8|17410.3|17408.8|3792
1612801200000|2021-02-08 16:20:00|17412.3|17410.8|17414.3|17412.8|17415.3|17413.8|17410.3|17408.8|2334
1612801500000|2021-02-08 16:25:00|17413.3|17411.8|17414.3|17412.8|17415.3|17413.8|17412.3|17410.8|1787
1612801800000|2021-02-08 16:30:00|17413.3|17411.8|17414.3|17412.8|17415.3|17413.8|17413.3|17411.8|2540
1612802100000|2021-02-08 16:35:00|17415.3|17413.8|17418.3|17416.8|17418.3|17416.8|17415.3|17413.8|2086
1612802400000|2021-02-08 16:40:00|17417.9|17416.4|17420.3|17418.8|17420.3|17418.8|17417.3|17415.8|3692
1612802700000|2021-02-08 16:45:00|17419.3|17417.8|17420.3|17418.8|17422.3|17420.8|17419|17417.5|2369
1612803000000|2021-02-08 16:50:00|17419.3|17417.8|17417.3|17415.8|17420.3|17418.8|17416.3|17414.8|1634
1612803300000|2021-02-08 16:55:00|17418.3|17416.8|17417.2|17415.7|17419.2|17417.7|17417.2|17415.7|1775
1612803600000|2021-02-08 17:00:00|17416.2|17414.7|17417.2|17415.7|17417.6|17415.7|17416.2|17414.4|1242
1612803900000|2021-02-08 17:05:00|17416.6|17414.7|17414.2|17412.7|17417.2|17415.7|17414.2|17412.4|1482
1612804200000|2021-02-08 17:10:00|17413.2|17411.7|17413.2|17411.7|17414.2|17412.7|17413.2|17411.7|1580
1612804500000|2021-02-08 17:15:00|17414.2|17412.7|17412.2|17410.7|17414.2|17412.7|17412.2|17410.7|1271
1612804800000|2021-02-08 17:20:00|17413.2|17411.7|17414.2|17412.7|17414.2|17412.7|17412.2|17410.3|1266
1612805100000|2021-02-08 17:25:00|17415.2|17412|17413.2|17411.7|17415.2|17412.7|17413.2|17411.3|764
1612805400000|2021-02-08 17:30:00|17413.5|17412|17412.2|17410.7|17414.5|17412.7|17412.2|17410.7|370
1612805700000|2021-02-08 17:35:00|||||||||235
1612806000000|2021-02-08 17:40:00|17412.1|17410.6|17412.1|17410.6|17412.1|17410.6|17412.1|17410.6|101
1612806300000|2021-02-08 17:45:00|17413.1|17411.6|17413.1|17411.6|17413.1|17411.6|17413.1|17411.6|464
1612806600000|2021-02-08 17:50:00|17412.1|17410.6|17411.1|17409.6|17412.1|17410.6|17411.1|17409.6|528
1612806900000|2021-02-08 17:55:00|17412.1|17410.6|17414.1|17412.6|17414.5|17412.6|17412.1|17410.6|448
1612807200000|2021-02-08 18:00:00|17413.8|17412.3|17414.1|17412.6|17414.4|17412.6|17413.1|17411.6|254
1612807500000|2021-02-08 18:05:00|17414.4|17411.9|17413.1|17411.6|17414.4|17412.6|17412.1|17410.6|351
1612807800000|2021-02-08 18:10:00|17412.1|17410.6|17412.1|17410.6|17412.1|17410.6|17412.1|17410.6|95
1612808100000|2021-02-08 18:15:00|17411.1|17409.6|17412.1|17410.6|17412.4|17410.6|17411.1|17409.2|261
1612808400000|2021-02-08 18:20:00|17413.1|17411.6|17413.1|17411.6|17413.1|17411.6|17413.1|17411.6|379
1612808700000|2021-02-08 18:25:00|17413|17411.5|17412|17410.5|17413|17411.5|17412|17410.5|98
1612809000000|2021-02-08 18:30:00|17411.4|17409.5|17411|17409.5|17412|17410.5|17411|17409.5|67
1612809300000|2021-02-08 18:35:00|||||||||1
1612809600000|2021-02-08 18:40:00|||||||||14
1612809900000|2021-02-08 18:45:00|17412|17410.5|17411|17409.5|17412|17410.5|17411|17409.5|173
1612810200000|2021-02-08 18:50:00|17411.6|17409.1|17412|17410.5|17412|17410.5|17411|17409.1|142
1612810500000|2021-02-08 18:55:00|17413|17411.5|17413|17411.5|17413|17411.5|17412.3|17410.5|353
1612810800000|2021-02-08 19:00:00|17414|17412.5|17411|17409.5|17414|17412.5|17411|17409.1|463
1612811100000|2021-02-08 19:05:00|17412|17410.5|17411|17409.5|17412.3|17410.5|17410.6|17409.1|270
1612811400000|2021-02-08 19:10:00|17410.9|17409.4|17409.9|17408.4|17410.9|17409.4|17409.9|17408.4|133
1612811700000|2021-02-08 19:15:00|17410.9|17409.4|17410.9|17409.4|17410.9|17409.4|17410.9|17408.4|13
1612812000000|2021-02-08 19:20:00|17409.9|17408.4|17409.9|17408.4|17409.9|17408.4|17409.9|17408.4|99
1612812300000|2021-02-08 19:25:00|17410.6|17409.1|17409.9|17408.4|17410.9|17409.4|17409.9|17408.4|178
1612812600000|2021-02-08 19:30:00|17410.9|17409.4|17409.9|17408.4|17410.9|17409.4|17409.9|17408.4|113
1612812900000|2021-02-08 19:35:00|17410.9|17409.4|17410.9|17409.4|17410.9|17409.4|17410.9|17409.4|4
1612813200000|2021-02-08 19:40:00|17411.9|17410.4|17410.9|17409.4|17411.9|17410.4|17410.9|17409|16
1612813500000|2021-02-08 19:45:00|||||||||23
1612813800000|2021-02-08 19:50:00|||||||||37
1612814100000|2021-02-08 19:55:00|17410.8|17409.3|17409.8|17408.3|17410.8|17409.3|17409.8|17408|115
1612814400000|2021-02-08 20:00:00|||||||||52
1612814700000|2021-02-08 20:05:00|||||||||23
1612815000000|2021-02-08 20:10:00|17408.8|17407.3|17408.8|17407.3|17409.8|17408.3|17408.8|17407.3|345
1612815300000|2021-02-08 20:15:00|17408.5|17407|17407.8|17406.3|17408.5|17407|17407.8|17406.3|232
1612815600000|2021-02-08 20:20:00|17406.8|17405.3|17406.8|17405.3|17407.8|17406.3|17406.8|17405.3|314
1612815900000|2021-02-08 20:25:00|17407.8|17406.3|17406.8|17405.3|17407.8|17406.3|17406.8|17405.3|382
1612816200000|2021-02-08 20:30:00|17407.8|17406.3|17406.8|17405.3|17407.8|17406.3|17406.8|17405.3|349
1612816500000|2021-02-08 20:35:00|17406.1|17404.6|17406.8|17404.3|17406.8|17405.3|17405.8|17404.3|458
1612816800000|2021-02-08 20:40:00|17405.8|17404.2|17404.7|17403.2|17406.7|17405.2|17404.7|17403.2|298
1612817100000|2021-02-08 20:45:00|17405.4|17403.9|17404.7|17403.2|17405.7|17404.2|17404.7|17403.2|563
1612817400000|2021-02-08 20:50:00|||||||||137
1612817700000|2021-02-08 20:55:00|17405.4|17402.9|17404.7|17403.2|17406.7|17405.2|17404.7|17402.9|699
1612854300000|2021-02-09 07:05:00|17411.4|17408.9|17414.3|17412.8|17415.7|17413.9|17409.4|17407.9|1334
1612854600000|2021-02-09 07:10:00|17415.3|17413.8|17414.3|17412.8|17415.3|17413.8|17413.3|17411.8|720
1612854900000|2021-02-09 07:15:00|17413|17411.5|17411.3|17409.8|17413|17411.5|17408.3|17406.8|1324
1612855200000|2021-02-09 07:20:00|17410.3|17408.8|17413.3|17411.8|17413.7|17411.8|17410.3|17407.8|1112
1612855500000|2021-02-09 07:25:00|17412.3|17410.8|17408.3|17406.8|17412.7|17410.8|17407.3|17405.8|866
1612855800000|2021-02-09 07:30:00|17408.8|17405.8|17407.3|17405.8|17409.3|17407.8|17406.3|17404.8|842
1612856100000|2021-02-09 07:35:00|17408.3|17406.8|17408.3|17406.8|17408.6|17406.8|17405.3|17403.8|1441
1612856400000|2021-02-09 07:40:00|17407.3|17405.8|17406.3|17404.8|17408.3|17406.8|17405.3|17403.8|972
1612856700000|2021-02-09 07:45:00|17405.3|17403.8|17405.3|17403.8|17406.3|17404.8|17403.3|17401.8|1451
1612857000000|2021-02-09 07:50:00|17404.3|17402.8|17406.2|17404.7|17406.3|17404.8|17403.3|17401.8|1525
1612857300000|2021-02-09 07:55:00|17407.2|17405.7|17406.2|17404.7|17409.2|17407.7|17406.2|17404.7|1748
1612857600000|2021-02-09 08:00:00|17405.2|17403.7|17401.2|17399.7|17408.2|17406.7|17400.5|17399|5412
1612857900000|2021-02-09 08:05:00|17400.2|17398.7|17396.2|17394.7|17401.2|17399.7|17395.2|17393.4|5302
1612858200000|2021-02-09 08:10:00|17397.2|17395.7|17399.9|17398.4|17401.2|17399.7|17394.2|17392.7|3048
1612858500000|2021-02-09 08:15:00|17400.2|17398.7|17402.2|17400.7|17404.2|17402.7|17400.2|17398.7|2101
1612858800000|2021-02-09 08:20:00|17401.2|17399.7|17405.2|17403.7|17406.2|17404.7|17401.2|17399.7|1335
1612859100000|2021-02-09 08:25:00|17404.5|17402.7|17406.2|17404.7|17406.2|17404.7|17402.2|17400.7|4099
1612859400000|2021-02-09 08:30:00|17407.2|17405.7|17410.2|17408.7|17411.2|17409.7|17406.2|17404.7|3651
1612859700000|2021-02-09 08:35:00|17411.2|17409.7|17410.1|17408.6|17412.2|17410.7|17409.2|17407.7|1431
1612860000000|2021-02-09 08:40:00|17411.1|17409.6|17412.1|17410.6|17413.1|17411.6|17409.1|17407.6|2717
1612860300000|2021-02-09 08:45:00|17413.1|17411.6|17414.1|17412.6|17414.1|17412.6|17411.1|17409.6|2503
1612860600000|2021-02-09 08:50:00|17413.8|17412.3|17425.1|17423.6|17425.1|17423.6|17413.1|17411.6|7947
1612860900000|2021-02-09 08:55:00|17424.8|17423.3|17425.1|17423.6|17425.5|17424|17421.1|17419.3|8177
1612861200000|2021-02-09 09:00:00|17424.4|17422.9|17424.1|17422.6|17426.1|17424.6|17424.1|17422.6|4402
1612861500000|2021-02-09 09:05:00|17425.1|17423.6|17426.1|17424.6|17429.1|17427.3|17425.1|17423.6|4941
1612861800000|2021-02-09 09:10:00|17427.1|17425.6|17422.1|17420.6|17427.1|17425.6|17421.1|17419.6|4404
1612862100000|2021-02-09 09:15:00|17423.1|17421.6|17425.1|17423.6|17425.1|17423.6|17423.1|17421.6|3820
1612862400000|2021-02-09 09:20:00|17424.4|17422.9|17426|17424.5|17427.1|17425.6|17424.1|17422.6|5155
1612862700000|2021-02-09 09:25:00|17425|17423.5|17425|17423.5|17425|17423.5|17424|17422.5|1482
1612863000000|2021-02-09 09:30:00|17424|17422.5|17427|17425.5|17428|17426.5|17424|17422.5|4429
1612863300000|2021-02-09 09:35:00|17426|17424.5|17427|17425.5|17428|17426.5|17425|17423.5|6894
1612863600000|2021-02-09 09:40:00|17426|17424.5|17424|17422.5|17427|17425.5|17423|17421.5|2194
1612863900000|2021-02-09 09:45:00|17425|17423.5|17424|17422.5|17425|17423.5|17423|17421.5|870
1612864200000|2021-02-09 09:50:00|17425|17423.5|17425|17423.5|17427|17425.5|17424|17422.5|3066
1612864500000|2021-02-09 09:55:00|17426|17424.5|17426|17424.5|17426|17424.5|17425|17423.5|980
1612864800000|2021-02-09 10:00:00|17425|17423.5|17426|17424.5|17427|17425.5|17425|17423.5|3055
1612865100000|2021-02-09 10:05:00|17425|17423.5|17424.9|17423.4|17426|17424.5|17424.9|17423.4|2056
1612865400000|2021-02-09 10:10:00|17425.7|17424.2|17426.9|17425.4|17429.6|17428.1|17424.9|17423.4|4816
1612865700000|2021-02-09 10:15:00|17427.3|17424.8|17426.9|17425.4|17427.9|17426.4|17425.9|17424.4|3175
1612866000000|2021-02-09 10:20:00|17427.3|17425.8|17431.9|17430.4|17432.9|17431.4|17427.3|17425.8|4052
1612866300000|2021-02-09 10:25:00|17430.9|17429.4|17425.9|17424.4|17430.9|17429.4|17425.9|17424.4|6041
1612866600000|2021-02-09 10:30:00|17426.9|17425.4|17419.9|17418.4|17426.9|17425.4|17419.9|17418.4|9751
1612866900000|2021-02-09 10:35:00|17420.9|17419.4|17421.9|17420.4|17421.9|17420.4|17418.9|17417|4450
1612867200000|2021-02-09 10:40:00|17422.9|17421.4|17421.9|17420.4|17422.9|17421.4|17420.9|17419.4|4370
1612867500000|2021-02-09 10:45:00|17422.9|17420.7|17421.9|17420.4|17424.9|17423.4|17421.9|17420.4|2762
1612867800000|2021-02-09 10:50:00|17422.9|17421.4|17424.8|17423.3|17425.8|17424.3|17422.9|17421.4|1255
1612868100000|2021-02-09 10:55:00|17425.2|17423.7|17424.8|17423.3|17425.8|17424.3|17423.8|17422.3|1829
1612868400000|2021-02-09 11:00:00|17423.8|17422.3|17424.8|17423.3|17425.8|17424.3|17423.8|17422.3|1688
1612868700000|2021-02-09 11:05:00|17425.8|17424.3|17425.8|17424.3|17426.8|17425.3|17423.8|17422|3785
1612869000000|2021-02-09 11:10:00|17424.8|17423.3|17426.8|17425.3|17426.8|17425.3|17424.8|17423.3|1967
1612869300000|2021-02-09 11:15:00|17425.8|17424.3|17426.8|17425.3|17426.8|17425.3|17425.8|17424.3|2805
1612869600000|2021-02-09 11:20:00|17425.8|17424.3|17423.8|17422.3|17425.8|17424.3|17423.8|17422.3|1805
1612869900000|2021-02-09 11:25:00|17424.8|17423.3|17422.8|17421.3|17424.8|17423.3|17421.1|17419.6|2712
1612870200000|2021-02-09 11:30:00|17422.1|17420.6|17419.8|17418.3|17422.1|17420.6|17419.8|17418.3|2076
1612870500000|2021-02-09 11:35:00|17419.1|17417.6|17420.7|17419.2|17421.1|17419.3|17418.8|17417.3|1534
1612870800000|2021-02-09 11:40:00|17419.7|17418.2|17420.7|17419.2|17420.7|17419.2|17419.7|17418.2|2084
1612871100000|2021-02-09 11:45:00|17421.4|17419.9|17421.7|17420.2|17421.7|17420.2|17420.7|17419.2|1983
1612871400000|2021-02-09 11:50:00|17422.1|17419.6|17420.7|17419.2|17422.1|17420.2|17419.7|17418.2|1998
1612871700000|2021-02-09 11:55:00|17421.7|17419.6|17419.7|17418.2|17422.1|17420.2|17419.7|17418.2|1152
1612872000000|2021-02-09 12:00:00|17420.7|17418.8|17419.7|17418.2|17420.7|17419.2|17419.7|17418.2|2570
1612872300000|2021-02-09 12:05:00|17418.7|17417.2|17417.7|17416.2|17419.7|17418.2|17416.7|17415.2|3345
1612872600000|2021-02-09 12:10:00|17417.4|17415.2|17415.7|17414.2|17418.7|17417.2|17415.7|17413.8|3062
1612872900000|2021-02-09 12:15:00|17414.7|17413.2|17413.7|17412.2|17415.7|17414.2|17413.7|17412.2|4363
1612873200000|2021-02-09 12:20:00|17414.7|17413.2|17412.6|17411.1|17414.7|17413.2|17412.6|17411.1|3829
1612873500000|2021-02-09 12:25:00|17413.6|17412.1|17413.6|17412.1|17414.6|17413.1|17413.6|17412.1|2635
1612873800000|2021-02-09 12:30:00|17414.3|17411.8|17413.6|17412.1|17415.6|17414.1|17413.6|17411.8|4328
1612874100000|2021-02-09 12:35:00|17412.6|17411.1|17413.6|17412.1|17415.6|17414.1|17412.6|17411.1|1881
1612874400000|2021-02-09 12:40:00|17414|17411.5|17413.6|17412.1|17414|17412.1|17411.6|17410.1|3354
1612874700000|2021-02-09 12:45:00|17412.6|17411.1|17408.6|17407.1|17412.6|17411.1|17408.6|17407.1|8560
1612875000000|2021-02-09 12:50:00|17407.6|17406.1|17407.6|17406.1|17410.6|17409.1|17405.6|17404.1|7719
1612875300000|2021-02-09 12:55:00|17406.6|17405.1|17405.6|17404.1|17406.6|17405.1|17403.6|17402.1|4142
1612875600000|2021-02-09 13:00:00|17406.6|17405.1|17405.6|17404.1|17407.6|17406.1|17404.6|17403.1|5708
1612875900000|2021-02-09 13:05:00|17405.3|17403.8|17412.5|17411|17412.5|17411|17404.6|17403.1|4455
1612876200000|2021-02-09 13:10:00|17411.5|17410|17412.5|17411|17413.5|17412|17410.5|17409|6090
1612876500000|2021-02-09 13:15:00|17413.5|17412|17413.5|17412|17415.5|17414|17410.5|17409|4793
1612876800000|2021-02-09 13:20:00|17412.9|17411|17406.5|17405|17413.5|17412|17404.5|17403|4514
1612877100000|2021-02-09 13:25:00|17405.5|17404|17400.5|17399|17405.9|17404|17396.5|17395|6558
1612877400000|2021-02-09 13:30:00|17401.5|17400|17398.5|17397|17401.5|17400|17397.5|17396|3771
1612877700000|2021-02-09 13:35:00|17399.5|17398|17403.5|17402|17405.9|17404.4|17397.5|17396|4679
1612878000000|2021-02-09 13:40:00|17403.8|17401.3|17400.5|17399|17403.8|17402|17400.5|17398|3417
1612878300000|2021-02-09 13:45:00|17400.8|17399.3|17404.5|17403|17404.5|17403|17400.8|17399.3|4213
1612878600000|2021-02-09 13:50:00|17405.8|17403.3|17404.4|17402.9|17405.8|17404|17402.5|17401|2391
1612878900000|2021-02-09 13:55:00|17404.2|17402.7|17398.4|17396.9|17404.2|17402.7|17397.4|17395.9|3334
1612879200000|2021-02-09 14:00:00|17399.4|17397.9|17404.4|17402.9|17404.4|17402.9|17399.4|17397.9|5341
1612879500000|2021-02-09 14:05:00|17403.4|17401.9|17402.4|17400.9|17405.4|17403.9|17401.4|17399.9|4002
1612879800000|2021-02-09 14:10:00|17403.4|17401.9|17404.4|17402.9|17404.4|17402.9|17400.4|17398.9|1763
1612880100000|2021-02-09 14:15:00|17404|17402.5|17398.4|17396.9|17404.4|17402.9|17396.4|17394.9|5854
1612880400000|2021-02-09 14:20:00|17397.4|17395.9|17394.4|17392.9|17398.7|17396.9|17392.4|17390.9|5358
1612880700000|2021-02-09 14:25:00|17393.4|17391.9|17398.4|17396.9|17401.4|17399.9|17389.4|17387.9|6948
1612881000000|2021-02-09 14:30:00|17397.7|17396.2|17405.4|17403.9|17406.4|17404.9|17397.4|17395.5|4689
1612881300000|2021-02-09 14:35:00|17404.4|17402.9|17407.3|17405.8|17408.3|17406.8|17403.4|17401.5|4778
1612881600000|2021-02-09 14:40:00|17408.3|17406.8|17408.3|17406.8|17412.3|17410.8|17407.3|17405.8|4558
1612881900000|2021-02-09 14:45:00|17408|17406.5|17411.3|17409.8|17412.3|17410.8|17406.3|17404.5|4192
1612882200000|2021-02-09 14:50:00|17410.3|17408.8|17411.3|17409.8|17414.7|17412.8|17409.3|17407.8|4447
1612882500000|2021-02-09 14:55:00|17412.3|17410.8|17410.3|17408.8|17413.3|17411.8|17408.3|17406.8|6062
1612882800000|2021-02-09 15:00:00|17410|17408.5|17412.3|17410.8|17413.3|17411.8|17409.3|17407.8|4717
1612883100000|2021-02-09 15:05:00|17413.3|17411.8|17412.3|17410.8|17416.3|17414.8|17411.3|17409.8|4553
1612883400000|2021-02-09 15:10:00|17411.3|17409.8|17409.3|17407.8|17411.6|17410.1|17408.3|17406.8|3769
1612883700000|2021-02-09 15:15:00|17409|17407.5|17409.3|17407.8|17413.3|17411.8|17408.3|17406.8|4673
1612884000000|2021-02-09 15:20:00|17408.3|17406.8|17409.2|17407.7|17410.3|17408.8|17408.3|17406.8|3510
1612884300000|2021-02-09 15:25:00|17408.2|17406.7|17410.2|17408.7|17411.2|17409.7|17408|17406.5|2464
1612884600000|2021-02-09 15:30:00|17411.2|17409.7|17420.2|17418.7|17420.2|17418.7|17410.2|17408.7|4550
1612884900000|2021-02-09 15:35:00|17419.2|17417.7|17415.2|17413.7|17420.2|17418.7|17414.2|17412.7|2880
1612885200000|2021-02-09 15:40:00|17414.2|17412.7|17412.2|17410.7|17414.2|17412.7|17411.2|17409.7|3361
1612885500000|2021-02-09 15:45:00|17411.2|17409.7|17414.2|17412.7|17415.2|17413.7|17411.2|17409.3|4293
1612885800000|2021-02-09 15:50:00|17414.5|17413|17414.2|17412.7|17415.5|17413.7|17413.2|17411.7|1742
1612886100000|2021-02-09 15:55:00|17415.2|17413.7|17419.2|17417.7|17421.2|17419.7|17415.2|17413.7|6566
1612886400000|2021-02-09 16:00:00|17418.2|17416.7|17421.2|17419.7|17421.2|17419.7|17418.2|17416.7|4301
1612886700000|2021-02-09 16:05:00|17422.2|17420.7|17418.1|17416.6|17422.2|17420.7|17418.1|17416.6|2595
1612887000000|2021-02-09 16:10:00|17419.1|17417.6|17418.1|17416.6|17419.5|17417.6|17417.1|17415.6|5415
1612887300000|2021-02-09 16:15:00|17419.1|17417.6|17420.1|17418.6|17420.1|17418.6|17418.1|17416.3|4198
1612887600000|2021-02-09 16:20:00|17421.1|17419.6|17420.1|17418.6|17421.8|17420.3|17420.1|17418.6|2458
1612887900000|2021-02-09 16:25:00|17421.1|17419.6|17420.1|17418.6|17421.1|17419.6|17419.1|17417.6|3232
1612888200000|2021-02-09 16:30:00|17419.1|17417.6|17416.1|17414.6|17420.1|17418.6|17416.1|17414.6|3323
1612888500000|2021-02-09 16:35:00|17417.1|17415.6|17419.1|17417.6|17421.1|17419.6|17417.1|17415.6|2420
1612888800000|2021-02-09 16:40:00|17418.1|17416.6|17419.1|17417.6|17419.1|17417.6|17417.1|17415.6|3226
1612889100000|2021-02-09 16:45:00|17418.1|17416.6|17416.1|17414.6|17418.1|17416.6|17415.4|17413.9|4438
1612889400000|2021-02-09 16:50:00|17415.1|17413.6|17416|17414.5|17416.1|17414.6|17414.1|17412.6|6281
1612889700000|2021-02-09 16:55:00|17417|17415.5|17418|17416.5|17418|17416.5|17416|17414.5|2090
1612890000000|2021-02-09 17:00:00|17418.3|17416.8|17416|17414.5|17419|17417.5|17415.3|17413.8|1951
1612890300000|2021-02-09 17:05:00|17416.7|17415.2|17416|17414.5|17417.7|17416.2|17415|17413.5|2557
1612890600000|2021-02-09 17:10:00|17415|17413.5|17414|17412.5|17416|17414.5|17414|17412.5|1182
1612890900000|2021-02-09 17:15:00|17415|17413.5|17414|17412.5|17415.4|17413.5|17414|17412.1|692
1612891200000|2021-02-09 17:20:00|17415|17413.5|17415|17413.5|17416|17414.5|17415|17413.5|990
1612891500000|2021-02-09 17:25:00|17415.3|17413.8|17416|17414.5|17417|17415.5|17415|17413.5|664
1612891800000|2021-02-09 17:30:00|17417|17415.5|17416|17414.5|17417.3|17415.5|17415|17413.1|494
1612892100000|2021-02-09 17:35:00|17416.7|17415.2|17413.9|17412.4|17417|17415.5|17413.9|17412.4|891
1612892400000|2021-02-09 17:40:00|17414.9|17413.4|17413.9|17412.4|17414.9|17413.4|17413.9|17412.4|247
1612892700000|2021-02-09 17:45:00|||||||||86
1612893000000|2021-02-09 17:50:00|17414.9|17413.4|17414.9|17413.4|17414.9|17413.4|17413.9|17412.4|579
1612893300000|2021-02-09 17:55:00|17415.9|17414.4|17415.9|17413.4|17416.4|17414.4|17414.9|17413|1132
1612893600000|2021-02-09 18:00:00|17414.9|17414.4|17414.9|17413.4|17414.9|17414.4|17414.9|17413.4|564
1612893900000|2021-02-09 18:05:00|17414.5|17413|17413.9|17412.4|17415.2|17413.4|17413.9|17412.4|170
1612894200000|2021-02-09 18:10:00|17412.9|17411.4|17413.9|17412.4|17413.9|17412.4|17412.9|17411.4|256
1612894500000|2021-02-09 18:15:00|17414.9|17413.4|17415.9|17414.4|17416.9|17415.1|17414.9|17413.4|471
1612894800000|2021-02-09 18:20:00|17414.9|17413.4|17415.8|17414.3|17415.9|17414.4|17414.9|17413|85
1612895100000|2021-02-09 18:25:00|17416.8|17415.3|17415.8|17414.3|17416.8|17415.3|17415.8|17414.3|401
1612895400000|2021-02-09 18:30:00|17416.5|17414|17415.8|17414.3|17416.8|17415.3|17415.8|17414|161
1612895700000|2021-02-09 18:35:00|17414.8|17413.3|17414.8|17413.3|17416.2|17414.3|17414.8|17413.3|359
1612896000000|2021-02-09 18:40:00|17415.8|17414.3|17414.8|17413.3|17415.8|17414.3|17414.8|17413.3|61
1612896300000|2021-02-09 18:45:00|17413.8|17412.3|17412.8|17411.3|17413.8|17412.3|17412.8|17410.9|693
1612896600000|2021-02-09 18:50:00|17413.8|17410.9|17413.4|17411.9|17413.8|17411.9|17412.8|17410.9|179
1612896900000|2021-02-09 18:55:00|17412.8|17411.3|17411.8|17410.3|17412.8|17411.3|17411.8|17410.3|208
1612897200000|2021-02-09 19:00:00|17412.8|17411.3|17410.8|17409.3|17412.8|17411.3|17410.8|17409.3|708
1612897500000|2021-02-09 19:05:00|17411|17409.5|17411.1|17409.6|17412.1|17410.3|17410.7|17409.2|262
1612897800000|2021-02-09 19:10:00|17410.7|17409.2|17410.7|17409.2|17411.7|17410.2|17409.7|17408.2|995
1612898100000|2021-02-09 19:15:00|17411.7|17410.2|17411.7|17410.2|17412.7|17411.2|17410.7|17409.9|199
1612898400000|2021-02-09 19:20:00|17412.1|17410.6|17411.7|17409.2|17412.7|17410.6|17410.7|17409.2|241
1612898700000|2021-02-09 19:25:00|17411.4|17409.9|17410.7|17409.2|17412.1|17410.2|17410.7|17409.2|130
1612899000000|2021-02-09 19:30:00|17409.7|17408.2|17409.7|17408.2|17410.7|17409.2|17409.7|17408.2|188
1612899300000|2021-02-09 19:35:00|17410|17408.5|17410.7|17409.2|17411|17409.2|17409.7|17407.8|53
1612899600000|2021-02-09 19:40:00|17409.7|17408.2|17410.7|17409.2|17410.7|17409.2|17409.7|17407.8|231
1612899900000|2021-02-09 19:45:00|||||||||52
1612900200000|2021-02-09 19:50:00|17409.7|17408.2|17409.6|17408.1|17409.7|17408.2|17409.6|17408.1|39
1612900500000|2021-02-09 19:55:00|17410.6|17408.8|17410.6|17409.1|17410.6|17409.1|17409.6|17408.1|116
1612900800000|2021-02-09 20:00:00|17409.6|17408.1|17408.6|17407.1|17409.6|17408.1|17408.6|17407.1|221
1612901100000|2021-02-09 20:05:00|17407.6|17406.1|17406.6|17405.1|17407.6|17407.1|17406.6|17405.1|687
1612901400000|2021-02-09 20:10:00|17407.6|17405.5|17407.6|17405.1|17408|17406.1|17406.6|17405.1|216
1612901700000|2021-02-09 20:15:00|17406.6|17404.7|17407.6|17406.1|17407.6|17406.1|17406.6|17404.7|278
1612902000000|2021-02-09 20:20:00|17408.6|17407.1|17407.6|17406.1|17408.6|17407.1|17407.6|17405.1|101
1612902300000|2021-02-09 20:25:00|17406.6|17405.1|17406.6|17405.1|17407.7|17406.1|17406.6|17405.1|339
1612902600000|2021-02-09 20:30:00|17407.6|17406.1|17406.6|17405.1|17407.6|17406.1|17406.6|17405.1|70
1612902900000|2021-02-09 20:35:00|17407.6|17406.1|17406.5|17405|17407.6|17406.1|17406.5|17405|48
1612903200000|2021-02-09 20:40:00|17407.5|17406|17406.5|17405|17407.5|17406|17406.5|17405|93
1612903500000|2021-02-09 20:45:00|17406.8|17405.3|17407.5|17406|17407.5|17406|17406.5|17405|234
1612903800000|2021-02-09 20:50:00|17406.5|17405|17408.5|17407|17408.5|17407|17406.5|17405|40
1612904100000|2021-02-09 20:55:00|17408.9|17406.4|17406.5|17405|17408.9|17407|17406.5|17404.4|698
1612940700000|2021-02-10 07:05:00|17412.2|17410.7|17407.1|17405.6|17412.2|17410.7|17406.1|17404.3|582
1612941000000|2021-02-10 07:10:00|17408.1|17406.6|17409.1|17407.6|17410.1|17408.6|17408.1|17406.6|697
1612941300000|2021-02-10 07:15:00|17407.1|17405.6|17409.1|17407.6|17411.1|17409.6|17407.1|17405.3|883
1612941600000|2021-02-10 07:20:00|17410.1|17408.6|17409.1|17407.6|17410.1|17408.6|17409.1|17407.6|447
1612941900000|2021-02-10 07:25:00|17410.1|17408.3|17408.1|17406.6|17410.1|17408.6|17407.1|17405.6|798
1612942200000|2021-02-10 07:30:00|17408.8|17407.3|17408.1|17406.6|17409.5|17407.6|17407.1|17405.6|1193
1612942500000|2021-02-10 07:35:00|17408.8|17407.3|17407.1|17405.6|17409.1|17407.6|17406.1|17404.6|1196
1612942800000|2021-02-10 07:40:00|17407.4|17404.6|17406.1|17404.6|17407.4|17405.6|17404.1|17402.6|759
1612943100000|2021-02-10 07:45:00|17407.1|17405.6|17407.1|17405.6|17408.1|17406.6|17406.1|17404.6|1297
1612943400000|2021-02-10 07:50:00|17407.8|17406.3|17410|17408.5|17410|17408.5|17407.1|17405.6|1073
1612943700000|2021-02-10 07:55:00|17409|17407.5|17412|17410.5|17412|17410.5|17409|17407.5|1796
1612944000000|2021-02-10 08:00:00|17411.3|17409.8|17412|17410.5|17413|17411.5|17406|17404.5|3741
1612944300000|2021-02-10 08:05:00|17413|17411.5|17407|17405.5|17413|17411.5|17406|17404.5|1753
1612944600000|2021-02-10 08:10:00|17408|17406.5|17409|17407.5|17412|17410.5|17407|17405.5|2945
1612944900000|2021-02-10 08:15:00|17408|17406.5|17408|17406.5|17409.7|17408.2|17406|17404.5|3412
1612945200000|2021-02-10 08:20:00|17407|17405.5|17413|17411.5|17413.3|17411.8|17406|17404.5|1726
1612945500000|2021-02-10 08:25:00|17414|17412.5|17411|17409.5|17414|17412.5|17409|17407.5|2560
1612945800000|2021-02-10 08:30:00|17410|17408.5|17413|17411.5|17414|17412.5|17410|17408.5|5150
1612946100000|2021-02-10 08:35:00|17414|17412.5|17409.9|17408.4|17414|17412.5|17408.9|17407.4|4620
1612946400000|2021-02-10 08:40:00|17410.9|17408.7|17412.9|17411.4|17413.9|17412.4|17408.9|17407.4|3630
1612946700000|2021-02-10 08:45:00|17413.6|17412.1|17411.9|17410.4|17413.9|17412.4|17409.9|17408.4|1312
1612947000000|2021-02-10 08:50:00|17410.9|17409.4|17409.9|17408.4|17411.9|17410.4|17408.9|17407.4|2238
1612947300000|2021-02-10 08:55:00|17410.9|17409.4|17412.9|17411.4|17412.9|17411.4|17409.9|17408.4|2322
1612947600000|2021-02-10 09:00:00|17411.9|17410.4|17410.9|17409.4|17411.9|17410.4|17409.9|17408.4|1687
1612947900000|2021-02-10 09:05:00|17409.9|17408.4|17407.9|17406.4|17409.9|17408.4|17406.9|17405.4|3217
1612948200000|2021-02-10 09:10:00|17408.9|17407.4|17407.9|17406.4|17408.9|17407.4|17407.9|17406.4|1701
1612948500000|2021-02-10 09:15:00|17408.9|17407.4|17411.9|17410.4|17411.9|17410.4|17408.9|17407.4|2250
1612948800000|2021-02-10 09:20:00|17410.9|17409.4|17411.8|17410.3|17413.6|17412.1|17410.8|17409.3|5862
1612949100000|2021-02-10 09:25:00|17412.8|17411.3|17412.8|17411.3|17412.8|17411.3|17411.8|17410|1942
1612949400000|2021-02-10 09:30:00|17412.5|17411|17410.8|17409.3|17412.5|17411|17409.8|17408.3|1712
1612949700000|2021-02-10 09:35:00|17411.2|17408.3|17411.8|17410.3|17411.8|17410.3|17409.8|17408.3|1562
1612950000000|2021-02-10 09:40:00|17412.8|17411.3|17411.8|17410.3|17412.8|17411.3|17411.8|17410.3|787
1612950300000|2021-02-10 09:45:00|17410.8|17409.3|17409.8|17408.3|17411.5|17410|17409.8|17408.3|1067
1612950600000|2021-02-10 09:50:00|17410.1|17407.6|17408.8|17407.3|17410.1|17408.3|17406.8|17405.3|2137
1612950900000|2021-02-10 09:55:00|17407.8|17406.3|17406.8|17405.3|17409.8|17408.3|17406.8|17405.3|2035
1612951200000|2021-02-10 10:00:00|17405.8|17404.3|17406.8|17405.3|17407.8|17406.3|17405.8|17404.3|1716
1612951500000|2021-02-10 10:05:00|17405.8|17404.3|17409.7|17408.2|17409.7|17408.2|17405.8|17404.3|2857
1612951800000|2021-02-10 10:10:00|17410.7|17409.2|17410.7|17409.2|17410.7|17409.2|17409.7|17408.2|2257
1612952100000|2021-02-10 10:15:00|17411.7|17410.2|17408.7|17407.2|17411.7|17410.2|17408.7|17407.2|1789
1612952400000|2021-02-10 10:20:00|17407.7|17406.2|17407.7|17406.2|17409.7|17408.2|17407.7|17406.2|1095
1612952700000|2021-02-10 10:25:00|17408.7|17407.2|17410.7|17409.2|17410.7|17409.2|17408.7|17407.2|3423
1612953000000|2021-02-10 10:30:00|17409.7|17408.2|17411.7|17410.2|17412.7|17411.2|17409.7|17408.2|4443
1612953300000|2021-02-10 10:35:00|17410.7|17409.2|17412.7|17411.2|17415.7|17414.2|17410.7|17409.2|3880
1612953600000|2021-02-10 10:40:00|17411.7|17410.2|17412.7|17411.2|17414.4|17412.9|17411.7|17410.2|3160
1612953900000|2021-02-10 10:45:00|17411.7|17410.2|17411.7|17410.2|17412.7|17411.2|17410.7|17409.2|1856
1612954200000|2021-02-10 10:50:00|17410.7|17409.2|17410.6|17409.1|17411.7|17410.2|17409.6|17408.1|2014
1612954500000|2021-02-10 10:55:00|17411|17409.5|17411.6|17410.1|17412.6|17411.1|17410.6|17409.1|2429
1612954800000|2021-02-10 11:00:00|17412.3|17410.8|17410.6|17409.1|17412.3|17410.8|17410.6|17409.1|3308
1612955100000|2021-02-10 11:05:00|17409.6|17408.1|17410.6|17409.1|17410.6|17409.1|17409.6|17408.1|2397
1612955400000|2021-02-10 11:10:00|17411.6|17410.1|17410.6|17409.1|17412.6|17411.1|17409.6|17408.1|1781
1612955700000|2021-02-10 11:15:00|17409.6|17408.1|17411.6|17410.1|17411.6|17410.1|17409.6|17408.1|912
1612956000000|2021-02-10 11:20:00|17410.6|17409.1|17410.6|17409.1|17412.6|17411.1|17410.6|17409.1|1599
1612956300000|2021-02-10 11:25:00|17409.6|17408.1|17408.6|17407.1|17410.6|17409.1|17407.6|17406.1|1992
1612956600000|2021-02-10 11:30:00|17407.6|17406.1|17408.6|17407.1|17408.6|17407.1|17407.6|17406.1|1328
1612956900000|2021-02-10 11:35:00|17409.6|17408.1|17409.5|17408|17410.5|17409|17407.6|17406.1|2955
1612957200000|2021-02-10 11:40:00|17408.5|17407|17409.5|17408|17410.5|17409|17408.5|17407|1497
1612957500000|2021-02-10 11:45:00|17410.2|17408.7|17409.5|17408|17410.5|17409|17409.5|17408|2109
1612957800000|2021-02-10 11:50:00|17408.5|17407|17404.5|17403|17408.5|17407|17404.5|17403|1044
1612958100000|2021-02-10 11:55:00|17405.2|17403.7|17402.5|17401|17406|17404|17401.5|17400|2657
1612958400000|2021-02-10 12:00:00|17403.8|17402.3|17404.5|17403|17405.5|17404|17401.5|17400|3713
1612958700000|2021-02-10 12:05:00|17405.5|17404|17404.5|17403|17405.5|17404|17402.8|17401|1298
1612959000000|2021-02-10 12:10:00|17403.5|17402|17405.5|17404|17405.5|17404|17403.5|17402|1256
1612959300000|2021-02-10 12:15:00|17403.5|17402|17404.5|17403|17405.5|17404|17403.5|17402|722
1612959600000|2021-02-10 12:20:00|17404.4|17402.9|17405.4|17403.9|17405.4|17403.9|17404.4|17402.9|608
1612959900000|2021-02-10 12:25:00|17404.4|17402.9|17401.4|17399.9|17404.4|17402.9|17401.4|17399.9|1056
1612960200000|2021-02-10 12:30:00|17402.4|17400.9|17397.4|17395.9|17402.4|17400.9|17397.4|17395.9|2266
1612960500000|2021-02-10 12:35:00|17396.7|17395.2|17394.4|17392.9|17397.4|17395.9|17393.4|17391.9|5045
1612960800000|2021-02-10 12:40:00|17395.4|17393.9|17391.4|17389.9|17396.4|17394.9|17391.4|17389.9|4630
1612961100000|2021-02-10 12:45:00|17392.4|17390.9|17390.4|17388.9|17393.4|17391.9|17389.4|17387.9|2958
1612961400000|2021-02-10 12:50:00|17391.4|17389.9|17392.4|17390.9|17392.4|17390.9|17388.4|17386.9|3925
1612961700000|2021-02-10 12:55:00|17391.7|17390.2|17394.4|17392.9|17394.4|17392.9|17391.4|17389.9|3180
1612962000000|2021-02-10 13:00:00|17395.4|17393.9|17393.4|17391.9|17395.4|17393.9|17393.4|17391.9|2061
1612962300000|2021-02-10 13:05:00|17394.4|17392.9|17392.3|17390.8|17394.4|17392.9|17391.3|17389.8|2027
1612962600000|2021-02-10 13:10:00|17393.3|17391.8|17390.3|17388.8|17393.3|17391.8|17388.3|17386.8|3269
1612962900000|2021-02-10 13:15:00|17389.6|17388.1|17391.3|17389.8|17393.3|17391.8|17389.3|17387.8|2237
1612963200000|2021-02-10 13:20:00|17390.3|17388.8|17393.3|17391.8|17394.3|17392.8|17388.3|17386.8|2902
1612963500000|2021-02-10 13:25:00|17393|17391.5|17390.3|17388.8|17394.3|17392.8|17389.8|17387.8|3991
1612963800000|2021-02-10 13:30:00|17389.3|17387.8|17408.3|17406.8|17410.3|17408.8|17389.3|17387.8|11923
1612964100000|2021-02-10 13:35:00|17407.3|17405.8|17411.3|17409.8|17411.3|17409.8|17406.3|17404.8|5543
1612964400000|2021-02-10 13:40:00|17412.3|17410.8|17414.3|17412.8|17423.3|17421.8|17411.3|17409.8|8884
1612964700000|2021-02-10 13:45:00|17415.3|17413.8|17418.3|17416.8|17420.3|17418.8|17415.3|17413.8|3579
1612965000000|2021-02-10 13:50:00|17417.3|17415.8|17422.2|17420.7|17423.2|17421.7|17417.3|17415.8|4080
1612965300000|2021-02-10 13:55:00|17421.2|17419.7|17426.2|17424.7|17426.2|17424.7|17421.2|17419.7|3360
1612965600000|2021-02-10 14:00:00|17427.2|17425.7|17428.2|17426.7|17431.2|17429.7|17425.2|17423.7|5865
1612965900000|2021-02-10 14:05:00|17427.2|17425.7|17430.2|17428.7|17431.2|17429.7|17425.2|17423.7|3469
1612966200000|2021-02-10 14:10:00|17431.2|17429.7|17423.2|17421.7|17431.2|17429.7|17423.2|17421.7|5846
1612966500000|2021-02-10 14:15:00|17424.2|17422.7|17424.2|17422.7|17427.2|17425.7|17424.2|17422.7|4218
1612966800000|2021-02-10 14:20:00|17423.2|17421.7|17415.2|17413.7|17423.2|17421.7|17415.2|17413.3|6632
1612967100000|2021-02-10 14:25:00|17416.2|17414.7|17417.2|17415.7|17418.2|17416.7|17415.2|17413.7|5568
1612967400000|2021-02-10 14:30:00|17417.4|17415.9|17415.2|17413.7|17420.2|17418.7|17414.2|17412.7|5428
1612967700000|2021-02-10 14:35:00|17416.2|17414.7|17413.1|17411.6|17416.2|17414.7|17413.1|17411.6|2259
1612968000000|2021-02-10 14:40:00|17412.1|17410.6|17417.1|17415.6|17418.1|17416.6|17411.1|17409.6|4765
1612968300000|2021-02-10 14:45:00|17418.1|17416.6|17418.1|17416.6|17419.1|17417.6|17414.1|17412.6|4853
1612968600000|2021-02-10 14:50:00|17417.1|17415.6|17418.1|17416.6|17421.1|17419.6|17417.1|17415.6|4631
1612968900000|2021-02-10 14:55:00|17417.1|17415.6|17416.1|17414.6|17418.1|17416.6|17413.1|17411.6|3969
1612969200000|2021-02-10 15:00:00|17417.1|17415.6|17419.1|17417.6|17419.1|17417.6|17416.1|17414.6|2579
1612969500000|2021-02-10 15:05:00|17418.1|17416.6|17417.1|17415.6|17419.1|17417.6|17417.1|17415.6|1824
1612969800000|2021-02-10 15:10:00|17416.1|17414.6|17418.1|17416.6|17419.4|17417.6|17415.1|17413.6|1744
1612970100000|2021-02-10 15:15:00|17419.1|17417.6|17419.1|17417.6|17419.1|17417.6|17417.1|17415.6|2459
1612970400000|2021-02-10 15:20:00|17420.1|17418.6|17423|17421.5|17424|17422.5|17417.1|17415.6|6232
1612970700000|2021-02-10 15:25:00|17423.4|17420.9|17420|17418.5|17423.4|17421.8|17420|17418.5|4981
1612971000000|2021-02-10 15:30:00|17419|17417.5|17414|17412.5|17420|17418.5|17413.7|17412.2|4820
1612971300000|2021-02-10 15:35:00|17413.3|17411.8|17416|17414.5|17417|17415.5|17410|17408.5|5835
1612971600000|2021-02-10 15:40:00|17416.3|17414.8|17416|17414.5|17418|17416.5|17413|17411.5|6363
1612971900000|2021-02-10 15:45:00|17415.7|17414.2|17413|17411.5|17418|17416.5|17412|17410.3|4082
1612972200000|2021-02-10 15:50:00|17412|17410.5|17404|17402.5|17413|17411.5|17399|17397.5|8113
1612972500000|2021-02-10 15:55:00|17403|17401.5|17406|17404.5|17406|17404.5|17403|17401.5|2959
1612972800000|2021-02-10 16:00:00|17407|17405.5|17404|17402.5|17408|17406.5|17403|17401.5|4824
1612973100000|2021-02-10 16:05:00|17405|17403.5|17402.9|17401.4|17406|17404.5|17401.9|17400.4|2270
1612973400000|2021-02-10 16:10:00|17401.9|17400.4|17402.9|17401.4|17404.9|17403.4|17399.9|17398.4|5458
1612973700000|2021-02-10 16:15:00|17403.9|17402.4|17406.9|17405.4|17407.9|17406.4|17402.9|17401.4|5398
1612974000000|2021-02-10 16:20:00|17404.9|17403.4|17401.9|17400.4|17405.9|17404.4|17401.9|17400.4|2893
1612974300000|2021-02-10 16:25:00|17400.9|17399.4|17401.9|17400.4|17403.9|17402.4|17398.9|17397.4|3547
1612974600000|2021-02-10 16:30:00|17400.9|17399.4|17400.9|17399.4|17402.3|17400.4|17399.9|17398.4|2729
1612974900000|2021-02-10 16:35:00|17401.9|17400.4|17403.9|17402.4|17403.9|17402.4|17401.9|17400.4|852
1612975200000|2021-02-10 16:40:00|17404.9|17403.4|17401.9|17400.4|17404.9|17403.4|17401.9|17400.4|1262
1612975500000|2021-02-10 16:45:00|17402.2|17400.7|17399.9|17398.4|17402.9|17401.4|17399.9|17398.4|1031
1612975800000|2021-02-10 16:50:00|17398.9|17397.4|17398.8|17397.3|17399.9|17398.4|17398.8|17397.3|1199
1612976100000|2021-02-10 16:55:00|17397.8|17396.3|17399.8|17398.3|17399.8|17398.3|17397.8|17396.3|2449
1612976400000|2021-02-10 17:00:00|17400.8|17399.3|17400.8|17399.3|17400.8|17399.3|17399.8|17398.3|1394
1612976700000|2021-02-10 17:05:00|17401.8|17400.3|17402.8|17401.3|17403.5|17402|17401.8|17400.3|1284
1612977000000|2021-02-10 17:10:00|17401.8|17400.3|17402.8|17401.3|17402.8|17401.3|17401.8|17400.3|672
1612977300000|2021-02-10 17:15:00|17403.2|17401.7|17403.8|17402.3|17405.1|17403.3|17401.8|17400.3|1196
1612977600000|2021-02-10 17:20:00|17404.8|17403.3|17405.8|17404.3|17406.8|17405.3|17403.8|17402.3|1587
1612977900000|2021-02-10 17:25:00|17406.8|17405.3|17401.8|17400.3|17406.8|17405.3|17401.8|17400.3|683
1612978200000|2021-02-10 17:30:00|17402|17400.5|17405.8|17404.3|17405.8|17404.3|17401.8|17400.3|851
1612978500000|2021-02-10 17:35:00|17405.7|17404.2|17402.7|17401.2|17406.7|17405.2|17402.7|17401.2|784
1612978800000|2021-02-10 17:40:00|17401.7|17400.2|17400.7|17399.2|17402.7|17400.2|17400.7|17399.2|265
1612979100000|2021-02-10 17:45:00|17401.7|17400.2|17401.7|17400.2|17402.7|17401.2|17400.7|17399.2|703
1612979400000|2021-02-10 17:50:00|17402.7|17401.2|17401.7|17400.2|17402.7|17401.2|17400.7|17399.2|737
1612979700000|2021-02-10 17:55:00|17402.7|17401.2|17401.7|17400.2|17403.1|17401.2|17400.7|17399.2|875
1612980000000|2021-02-10 18:00:00|17402.7|17401.2|17401.7|17400.2|17403.7|17402.2|17398.7|17397.2|975
1612980300000|2021-02-10 18:05:00|17402.7|17399.8|17401.7|17400.2|17404|17402.2|17400.7|17398.8|406
1612980600000|2021-02-10 18:10:00|17400.7|17399.2|17402.7|17401.2|17402.7|17401.2|17400.7|17399.2|426
1612980900000|2021-02-10 18:15:00|17401.7|17400.2|17404.7|17403.2|17404.7|17403.2|17401.7|17400.2|819
1612981200000|2021-02-10 18:20:00|17404.6|17403.1|17404.6|17403.1|17405.4|17403.9|17403.6|17402.1|575
1612981500000|2021-02-10 18:25:00|17404.3|17402.8|17403.6|17402.1|17404.6|17403.1|17403.6|17402.1|365
1612981800000|2021-02-10 18:30:00|17403.3|17401.8|17404.6|17403.1|17404.6|17403.1|17403|17401.1|168
1612982100000|2021-02-10 18:35:00|17404.3|17402.8|17403.6|17402.1|17404.6|17403.1|17403.6|17402.1|198
1612982400000|2021-02-10 18:40:00|17404.6|17403.1|17404.6|17403.1|17405|17403.1|17403.6|17402.1|426
1612982700000|2021-02-10 18:45:00|17406|17404.5|17406.6|17405.1|17407.6|17406.1|17405.6|17404.1|873
1612983000000|2021-02-10 18:50:00|17407.6|17406.1|17406.9|17405.4|17408.6|17407.1|17406.6|17405.1|849
1612983300000|2021-02-10 18:55:00|17406.6|17405.1|17408.6|17407.1|17409.6|17408.1|17406.6|17405.1|609
1612983600000|2021-02-10 19:00:00|17409.3|17407.8|17407.6|17405.1|17409.9|17408.1|17406.6|17405.1|475
1612983900000|2021-02-10 19:05:00|17407.2|17405.7|17408.5|17407|17408.5|17407|17406.5|17405|178
1612984200000|2021-02-10 19:10:00|17409.5|17408|17410.5|17409|17410.5|17409|17408.5|17407|532
1612984500000|2021-02-10 19:15:00|17411.5|17409.4|17411.5|17410|17411.5|17410|17410.5|17409|185
1612984800000|2021-02-10 19:20:00|17410.5|17409|17411.5|17410|17411.5|17410|17410.5|17409|78
1612985100000|2021-02-10 19:25:00|17410.5|17409|17408.5|17407|17411.5|17410|17408.5|17407|421
1612985400000|2021-02-10 19:30:00|17407.8|17406.3|17411.5|17409|17411.5|17410|17407.8|17406.3|306
1612985700000|2021-02-10 19:35:00|17410.5|17410|17411.5|17410|17411.8|17410|17410.5|17408.6|65
1612986000000|2021-02-10 19:40:00|17410.5|17409|17410.5|17409|17410.5|17409|17409.8|17408|355
1612986300000|2021-02-10 19:45:00|17411.5|17410|17409.5|17408|17411.5|17410|17409.5|17408|187
1612986600000|2021-02-10 19:50:00|17409.4|17407.9|17412.4|17410.9|17412.4|17410.9|17409.4|17407.9|174
1612986900000|2021-02-10 19:55:00|17411.4|17409.9|17412.4|17410.9|17413.4|17411.9|17411.4|17409.6|747
1612987200000|2021-02-10 20:00:00|17413.4|17411.9|17411.4|17409.9|17413.4|17411.9|17409.4|17407.9|513
1612987500000|2021-02-10 20:05:00|17411.1|17408.6|17410.4|17408.9|17411.4|17409.9|17410.4|17408.6|52
1612987800000|2021-02-10 20:10:00|17409.4|17407.9|17410.4|17408.9|17410.4|17408.9|17409.4|17407.9|137
1612988100000|2021-02-10 20:15:00|17410|17407.9|17410.4|17408.9|17410.4|17408.9|17409.4|17407.9|52
1612988400000|2021-02-10 20:20:00|17411.4|17409.9|17413.4|17411.9|17413.4|17411.9|17411.4|17409.9|596
1612988700000|2021-02-10 20:25:00|17414|17412.5|17413.4|17411.9|17414.4|17412.9|17413.4|17411.9|498
1612989000000|2021-02-10 20:30:00|17412.4|17410.9|17412.4|17410.9|17413.4|17411.9|17411.4|17409.9|223
1612989300000|2021-02-10 20:35:00|17411.4|17409.9|17414.3|17412.8|17414.3|17412.8|17411.3|17409.8|734
1612989600000|2021-02-10 20:40:00|17413.3|17411.8|17414.3|17412.8|17415.3|17413.8|17413.3|17411.8|346
1612989900000|2021-02-10 20:45:00|17415.3|17413.2|17414.3|17412.8|17415.3|17413.2|17413.3|17411.8|199
1612990200000|2021-02-10 20:50:00|17414|17411.8|17416.3|17413.8|17416.3|17414.8|17414|17411.8|288
1612990500000|2021-02-10 20:55:00|17415.7|17414.2|17416.3|17413.8|17416.3|17414.2|17413.9|17411.8|409
1613027100000|2021-02-11 07:05:00|17416.9|17415.4|17419.9|17418.4|17420.9|17418.8|17416.9|17414.4|740
1613027400000|2021-02-11 07:10:00|17420.9|17418.1|17420.9|17419.4|17422.3|17420.4|17419.9|17418.1|1000
1613027700000|2021-02-11 07:15:00|17421.9|17420.4|17419.9|17418.4|17422.9|17421.4|17419.9|17418.4|869
1613028000000|2021-02-11 07:20:00|17418.5|17416|17419.9|17418.4|17421.2|17419.7|17417.9|17416|875
1613028300000|2021-02-11 07:25:00|17420.9|17419.4|17423.9|17422.4|17424.6|17423.1|17420.9|17419.4|1522
1613028600000|2021-02-11 07:30:00|17424.9|17423.4|17424.9|17423.4|17425.9|17424.4|17422.9|17421|1226
1613028900000|2021-02-11 07:35:00|17424.5|17423|17422.9|17421.4|17424.9|17423.4|17421.9|17420.4|1879
1613029200000|2021-02-11 07:40:00|17422.1|17420.6|17420.9|17419.4|17422.9|17420.6|17419.9|17418.4|1408
1613029500000|2021-02-11 07:45:00|17419.9|17418.4|17421.8|17420.3|17421.9|17420.4|17419.9|17418.4|867
1613029800000|2021-02-11 07:50:00|17422.8|17421.3|17420.8|17419.3|17422.8|17421.3|17420.8|17419.3|1309
1613030100000|2021-02-11 07:55:00|17420.6|17419.1|17424.8|17423.3|17424.8|17423.3|17419.8|17418.3|2663
1613030400000|2021-02-11 08:00:00|17423.8|17422.3|17437.8|17436.3|17438.8|17437.3|17423.8|17422.3|6842
1613030700000|2021-02-11 08:05:00|17437.1|17435.6|17435.8|17434.3|17438.8|17437.3|17435.8|17434.3|4663
1613031000000|2021-02-11 08:10:00|17435.1|17433.6|17438.8|17437.3|17438.8|17437.3|17435.1|17433.6|2406
1613031300000|2021-02-11 08:15:00|17439.8|17438.3|17438.8|17437.3|17439.8|17438.3|17437.8|17435.9|2896
1613031600000|2021-02-11 08:20:00|17439.5|17438|17448.8|17447.3|17452.8|17451.3|17439.5|17438|10568
1613031900000|2021-02-11 08:25:00|17447.8|17446.3|17445|17443.5|17450|17448.5|17445|17443.5|10095
1613032200000|2021-02-11 08:30:00|17444.3|17442.8|17447|17445.5|17447|17445.5|17443|17441.5|5511
1613032500000|2021-02-11 08:35:00|17448|17446.2|17448|17446.5|17451|17449.5|17447|17446.2|5477
1613032800000|2021-02-11 08:40:00|17449|17447.5|17446|17444.5|17450|17448.5|17446|17444.5|3932
1613033100000|2021-02-11 08:45:00|17445|17443.5|17443|17441.5|17445|17443.5|17442|17440.5|4405
1613033400000|2021-02-11 08:50:00|17443.7|17442.2|17441.7|17440.2|17444|17442.5|17437.7|17436.2|5465
1613033700000|2021-02-11 08:55:00|17442.1|17440.6|17444|17442.5|17444|17442.5|17441.7|17440.2|2595
1613034000000|2021-02-11 09:00:00|17443.2|17441.7|17444|17442.5|17444|17442.5|17442|17440.5|3517
1613034300000|2021-02-11 09:05:00|17445|17443.5|17444.9|17443.4|17445|17443.5|17439.9|17438.4|5426
1613034600000|2021-02-11 09:10:00|17444.2|17442.7|17443.9|17442.4|17444.9|17443.4|17442.9|17441.4|2048
1613034900000|2021-02-11 09:15:00|17444.9|17443.4|17447.9|17446.4|17449.9|17448.4|17444.9|17443.4|3583
1613035200000|2021-02-11 09:20:00|17448.9|17447.4|17445.9|17444.4|17448.9|17447.4|17443.9|17442.4|2530
1613035500000|2021-02-11 09:25:00|17446.9|17445.4|17450.9|17449.4|17451.9|17450.4|17446.9|17445.4|4548
1613035800000|2021-02-11 09:30:00|17451.9|17450.4|17450.9|17449.4|17451.9|17450.4|17448.9|17447.4|2989
1613036100000|2021-02-11 09:35:00|17449.9|17448.4|17450.9|17449.4|17451.9|17450.4|17449.9|17448.4|4068
1613036400000|2021-02-11 09:40:00|17451.9|17450.4|17450.9|17449.4|17453.9|17452.4|17450.9|17449.4|3335
1613036700000|2021-02-11 09:45:00|17451.2|17449.7|17447.9|17446.4|17451.9|17450.4|17446.9|17445.4|2404
1613037000000|2021-02-11 09:50:00|17448.9|17447.4|17448.8|17447.3|17448.9|17447.4|17445.8|17444.3|3407
1613037300000|2021-02-11 09:55:00|17449.6|17448.1|17449.8|17448.3|17450.8|17449.3|17447.8|17446.3|3609
1613037600000|2021-02-11 10:00:00|17450.8|17449.3|17446.8|17445.3|17450.8|17449.3|17446.8|17445.3|4154
1613037900000|2021-02-11 10:05:00|17447.8|17446.3|17445.8|17444.3|17447.8|17446.3|17444.8|17443.3|3165
1613038200000|2021-02-11 10:10:00|17444.8|17443.3|17443.8|17442.3|17445.8|17444.3|17443.8|17442.3|1767
1613038500000|2021-02-11 10:15:00|17444.8|17443.3|17442.8|17441.3|17447.2|17445.3|17441.8|17440.3|4105
1613038800000|2021-02-11 10:20:00|17441.8|17440.3|17442.8|17441.3|17443.8|17442.3|17439.8|17438.3|4555
1613039100000|2021-02-11 10:25:00|17441.8|17440.3|17440.8|17439.3|17442.8|17441.3|17440.8|17439.3|3154
1613039400000|2021-02-11 10:30:00|17440|17438.5|17439.8|17438.3|17440|17438.5|17438.8|17437.3|3067
1613039700000|2021-02-11 10:35:00|17438.8|17437.3|17437.7|17436.2|17439.8|17438.3|17436.7|17435.2|3230
1613040000000|2021-02-11 10:40:00|17436.7|17435.2|17439.7|17438.2|17439.7|17438.2|17436.7|17435.2|2482
1613040300000|2021-02-11 10:45:00|17440.7|17439.2|17438.7|17437.2|17441.7|17440.2|17438.7|17437.2|3885
1613040600000|2021-02-11 10:50:00|17437.7|17436.2|17440.7|17439.2|17441.7|17440.2|17437.7|17436.2|2812
1613040900000|2021-02-11 10:55:00|17440|17438.5|17442.7|17441.2|17443.7|17442.2|17438.7|17437.2|3651
1613041200000|2021-02-11 11:00:00|17441.7|17440.2|17441.7|17440.2|17442.7|17441.2|17440.7|17438.8|2062
1613041500000|2021-02-11 11:05:00|17440.7|17439.2|17441.7|17440.2|17441.7|17440.2|17439.7|17438.2|2500
1613041800000|2021-02-11 11:10:00|17440.7|17439.2|17440.7|17439.2|17440.7|17439.2|17439.7|17438.2|1636
1613042100000|2021-02-11 11:15:00|17439.7|17438.2|17438.7|17437.2|17440.7|17439.2|17438.7|17437.2|2148
1613042400000|2021-02-11 11:20:00|17439.7|17438.2|17438.6|17437.1|17441.6|17440.1|17438.6|17437.1|998
1613042700000|2021-02-11 11:25:00|17437.6|17436.1|17436.6|17435.1|17439.6|17438.1|17435.6|17434.1|3034
1613043000000|2021-02-11 11:30:00|17435.9|17434.4|17435.6|17434.1|17436.6|17435.1|17435.6|17434.1|2753
1613043300000|2021-02-11 11:35:00|17434.6|17433.1|17434.6|17433.1|17434.6|17433.1|17431.6|17430.1|4099
1613043600000|2021-02-11 11:40:00|17433.6|17432.1|17432.6|17431.1|17433.6|17432.1|17432.6|17431.1|1444
1613043900000|2021-02-11 11:45:00|17431.6|17430.1|17431.6|17430.1|17432.6|17431.1|17431.6|17430.1|2717
1613044200000|2021-02-11 11:50:00|17430.6|17429.1|17433.6|17432.1|17433.6|17432.1|17429.9|17428.4|1331
1613044500000|2021-02-11 11:55:00|17432.6|17431.1|17432.6|17431.1|17433.6|17432.1|17431.6|17429.7|1813
1613044800000|2021-02-11 12:00:00|17431.6|17430.1|17435.6|17434.1|17436.6|17435.1|17431.6|17430.1|2605
1613045100000|2021-02-11 12:05:00|17435.5|17434|17437.5|17436|17437.5|17436|17435.5|17434|1693
1613045400000|2021-02-11 12:10:00|17438.5|17437|17436.5|17435|17438.5|17437|17433.5|17432|3548
1613045700000|2021-02-11 12:15:00|17437.5|17436|17435.5|17434|17437.5|17436|17434.5|17433|1909
1613046000000|2021-02-11 12:20:00|17435.2|17433.7|17435.8|17434.3|17436.5|17435|17434.5|17433|1579
1613046300000|2021-02-11 12:25:00|17435.5|17434|17437.5|17436|17437.5|17436|17435.5|17434|2564
1613046600000|2021-02-11 12:30:00|17438.2|17436.7|17437.5|17436|17439.5|17438|17437.5|17436|1741
1613046900000|2021-02-11 12:35:00|17438.5|17437|17439.5|17438|17439.5|17438|17437.5|17436|821
1613047200000|2021-02-11 12:40:00|17440.2|17438.7|17441.8|17440.3|17442.8|17441.1|17440.2|17438.7|3760
1613047500000|2021-02-11 12:45:00|17440.7|17439.2|17443.5|17442|17443.5|17442|17440.7|17439.2|1767
1613047800000|2021-02-11 12:50:00|17442.5|17441|17443.4|17441.9|17443.5|17442|17441.4|17439.9|1805
1613048100000|2021-02-11 12:55:00|17444.4|17442.9|17447.4|17445.9|17447.8|17445.9|17444.4|17442.9|1993
1613048400000|2021-02-11 13:00:00|17446.4|17444.9|17445.4|17443.9|17447.2|17445.7|17444.4|17442.9|1152
1613048700000|2021-02-11 13:05:00|17444.4|17442.9|17443.4|17441.9|17446.4|17444.9|17443.4|17441.9|2306
1613049000000|2021-02-11 13:10:00|17442.4|17440.9|17445.4|17443.9|17446.4|17444.9|17442.4|17440.9|2023
1613049300000|2021-02-11 13:15:00|17444.4|17442.9|17439.4|17437.9|17445.4|17443.9|17437.4|17435.9|3982
1613049600000|2021-02-11 13:20:00|17439.1|17437.6|17443.4|17441.9|17444.4|17442.2|17437.4|17435.9|3317
1613049900000|2021-02-11 13:25:00|17442.4|17440.9|17444.4|17442.9|17444.4|17442.9|17441.4|17439.9|2090
1613050200000|2021-02-11 13:30:00|17443.6|17442.1|17441.4|17439.9|17447.4|17445.9|17441.4|17439.9|3820
1613050500000|2021-02-11 13:35:00|17440.4|17438.9|17440.3|17438.8|17440.4|17438.9|17437.3|17435.8|3289
1613050800000|2021-02-11 13:40:00|17439.3|17437.8|17445.3|17443.8|17446.3|17444.8|17439.3|17437.8|2388
1613051100000|2021-02-11 13:45:00|17444.3|17442.8|17440.3|17438.8|17445.7|17443.8|17439.3|17437.8|2659
1613051400000|2021-02-11 13:50:00|17441.3|17439.8|17443.3|17441.8|17444.3|17442.8|17440.3|17438.8|2372
1613051700000|2021-02-11 13:55:00|17442.7|17441.2|17440.3|17438.8|17442.7|17441.2|17438.3|17436.8|2638
1613052000000|2021-02-11 14:00:00|17441.3|17439.8|17441.3|17439.8|17442.3|17440.8|17437.9|17436.4|2355
1613052300000|2021-02-11 14:05:00|17440.6|17439.1|17437.3|17435.8|17440.6|17439.1|17433.3|17431.8|4439
1613052600000|2021-02-11 14:10:00|17436.6|17435.1|17436.3|17434.8|17437.3|17435.8|17435.3|17433.8|1088
1613052900000|2021-02-11 14:15:00|17437.3|17435.8|17435.3|17433.8|17439.6|17437.8|17433.3|17431.8|3103
1613053200000|2021-02-11 14:20:00|17435.2|17433.7|17437.2|17435.7|17438.2|17436.7|17433.2|17431.7|4238
1613053500000|2021-02-11 14:25:00|17438.2|17436.7|17439.2|17437.7|17440.2|17438.7|17437.2|17435.4|2078
1613053800000|2021-02-11 14:30:00|17440|17438.5|17436.2|17434.7|17441.2|17439.7|17434.2|17432.7|3626
1613054100000|2021-02-11 14:35:00|17435.6|17434.1|17434.2|17432.7|17436.2|17434.7|17433.2|17431.7|2339
1613054400000|2021-02-11 14:40:00|17433.6|17432.1|17435.2|17433.7|17436.2|17434.7|17433.2|17431.7|2969
1613054700000|2021-02-11 14:45:00|17434.6|17433.1|17435.2|17433.7|17435.6|17433.7|17433.2|17431.7|3993
1613055000000|2021-02-11 14:50:00|17436.2|17434.7|17436.2|17434.7|17440.2|17438.7|17435.2|17433.3|3114
1613055300000|2021-02-11 14:55:00|17435.9|17434.4|17440.2|17438.7|17440.2|17438.7|17435.2|17433.3|2918
1613055600000|2021-02-11 15:00:00|17439.9|17438.4|17438.2|17436.7|17440.2|17438.7|17438.2|17436.7|2527
1613055900000|2021-02-11 15:05:00|17438.1|17436.6|17440.1|17438.6|17441.1|17439.6|17438.1|17436.6|3934
1613056200000|2021-02-11 15:10:00|17439.5|17438|17441.1|17439.6|17441.5|17440|17439.1|17437.3|1443
1613056500000|2021-02-11 15:15:00|17442.1|17440.6|17440.1|17438.6|17444.1|17442.6|17440.1|17438.6|3925
1613056800000|2021-02-11 15:20:00|17441.1|17439.6|17440.1|17438.6|17442.5|17441|17440.1|17438.6|2011
1613057100000|2021-02-11 15:25:00|17440.5|17439|17440.1|17438.6|17442.1|17440.6|17439.1|17437.6|2441
1613057400000|2021-02-11 15:30:00|17440.5|17439|17440.1|17438.6|17441.4|17439.6|17439.1|17437.6|1734
1613057700000|2021-02-11 15:35:00|17441.1|17439.6|17439.1|17437.6|17441.1|17439.6|17439.1|17437.6|2064
1613058000000|2021-02-11 15:40:00|17438.4|17436.9|17436.7|17435.2|17438.4|17436.9|17436.4|17434.9|1508
1613058300000|2021-02-11 15:45:00|17436.1|17434.6|17436|17434.5|17437.1|17435.6|17435.1|17433.6|2416
1613058600000|2021-02-11 15:50:00|17435|17433.5|17437|17435.5|17437.4|17435.5|17435|17433.5|1708
1613058900000|2021-02-11 15:55:00|17436|17434.5|17433|17431.5|17438|17436.5|17431|17429.5|5751
1613059200000|2021-02-11 16:00:00|17434|17432.5|17433|17431.5|17434|17432.5|17432.4|17430.9|2940
1613059500000|2021-02-11 16:05:00|17432.7|17431.2|17432|17430.5|17433|17431.5|17431|17429.5|3855
1613059800000|2021-02-11 16:10:00|17433|17431.5|17433|17431.5|17434|17432.5|17432|17430.5|3823
1613060100000|2021-02-11 16:15:00|17432|17430.5|17431|17429.5|17434|17432.5|17431|17429.5|2286
1613060400000|2021-02-11 16:20:00|17432|17430.5|17429|17427.5|17432|17430.5|17428|17426.5|2934
1613060700000|2021-02-11 16:25:00|17430|17428.5|17430|17428.5|17431|17429.5|17430|17428.5|1524
1613061000000|2021-02-11 16:30:00|17429|17427.5|17428.9|17427.4|17430|17428.5|17427|17425.5|2699
1613061300000|2021-02-11 16:35:00|17429.3|17426.8|17428.9|17427.4|17429.9|17428.4|17427.2|17425.7|1007
1613061600000|2021-02-11 16:40:00|17427.9|17426.4|17427.9|17426.4|17429.9|17428.4|17426.9|17425.1|2345
1613061900000|2021-02-11 16:45:00|17426.9|17425.4|17426.9|17425.4|17428.3|17426.4|17426.9|17425.4|1439
1613062200000|2021-02-11 16:50:00|17427.9|17426.4|17427.9|17426.4|17428.9|17427.4|17426.9|17425|2167
1613062500000|2021-02-11 16:55:00|17428.9|17427.4|17429.9|17428.4|17430.9|17429.4|17428.9|17427.4|1876
1613062800000|2021-02-11 17:00:00|17428.9|17427.4|17428.9|17427.4|17429.9|17428.4|17428.9|17427|692
1613063100000|2021-02-11 17:05:00|17427.9|17426.4|17428.9|17427.4|17430.2|17428.4|17426.9|17425.4|958
1613063400000|2021-02-11 17:10:00|17429.9|17428.4|17430.9|17429.4|17430.9|17429.4|17428.9|17427.4|649
1613063700000|2021-02-11 17:15:00|17431.6|17430.1|17431.8|17430.3|17432.9|17431.4|17430.8|17429|1121
1613064000000|2021-02-11 17:20:00|17432.8|17431.3|17431.8|17430.3|17433.2|17431.3|17431.8|17430.3|1393
1613064300000|2021-02-11 17:25:00|17432.6|17431.1|17432.8|17431.3|17433.8|17432.3|17432.1|17430.3|1189
1613064600000|2021-02-11 17:30:00|17433.8|17432.3|17432.8|17431.3|17433.8|17432.3|17431.8|17430.3|1027
1613064900000|2021-02-11 17:35:00|17432.1|17430.6|17432.8|17431.3|17433.2|17431.3|17431.8|17430.3|540
1613065200000|2021-02-11 17:40:00|17433.8|17432.3|17433.8|17432.3|17433.8|17432.3|17432.8|17431.3|263
1613065500000|2021-02-11 17:45:00|17434.8|17433.3|17432.8|17431.3|17435.8|17434.3|17430.8|17429.3|2337
1613065800000|2021-02-11 17:50:00|17432.5|17430.3|17431.8|17430.3|17434.1|17432.3|17430.8|17429.3|1862
1613066100000|2021-02-11 17:55:00|17431.4|17429.3|17430.8|17429.3|17432.1|17430.3|17430.8|17428.9|1129
1613066400000|2021-02-11 18:00:00|17430.5|17429|17426.7|17425.2|17430.5|17429|17425.7|17424.2|1443
1613066700000|2021-02-11 18:05:00|17427.7|17425.6|17423.7|17422.2|17427.7|17426.2|17422.7|17421.2|1097
1613067000000|2021-02-11 18:10:00|17424.7|17423.2|17426.7|17425.2|17427.2|17425.2|17423.7|17422.2|605
1613067300000|2021-02-11 18:15:00|17425.7|17424.2|17420.7|17419.2|17425.7|17424.2|17418.7|17417.2|1005
1613067600000|2021-02-11 18:20:00|17420.3|17418.2|17422.7|17421.2|17424.1|17422.2|17420.3|17418.2|614
1613067900000|2021-02-11 18:25:00|17423.7|17422.2|17421.7|17420.2|17424.7|17423.2|17420.7|17419.2|724
1613068200000|2021-02-11 18:30:00|17422.7|17421.2|17422.7|17421.2|17423.1|17421.2|17421.7|17419.8|403
1613068500000|2021-02-11 18:35:00|17421.7|17420.2|17423.7|17422.2|17424|17422.2|17421.7|17419.8|109
1613068800000|2021-02-11 18:40:00|17422.7|17421.2|17422.7|17421.2|17423.7|17422.2|17421.7|17420.2|380
1613069100000|2021-02-11 18:45:00|17423.7|17422.2|17420.6|17419.1|17423.7|17422.2|17420.6|17419.1|273
1613069400000|2021-02-11 18:50:00|17421.6|17420.1|17419.6|17418.1|17422.6|17421.1|17418.6|17417.1|609
1613069700000|2021-02-11 18:55:00|17419.3|17417.1|17418.6|17417.1|17420.6|17419.1|17417.6|17416.1|620
1613070000000|2021-02-11 19:00:00|17419.6|17417.5|17420|17418.5|17421.6|17419.5|17418.6|17417.1|288
1613070300000|2021-02-11 19:05:00|17419.6|17417.1|17421.6|17420.1|17421.6|17420.1|17419.6|17417.1|305
1613070600000|2021-02-11 19:10:00|17422.3|17420.8|17421.6|17420.1|17422.6|17421.1|17420.6|17419.1|173
1613070900000|2021-02-11 19:15:00|17420.6|17419.1|17420.6|17419.1|17423|17421.1|17420.6|17419.1|213
1613071200000|2021-02-11 19:20:00|17419.6|17418.1|17422.6|17421.1|17422.6|17421.1|17419.6|17418.1|184
1613071500000|2021-02-11 19:25:00|17421.6|17420.1|17422.6|17421.1|17422.9|17421.1|17421.6|17420.1|128
1613071800000|2021-02-11 19:30:00|17421.8|17420.3|17422.5|17421|17422.6|17421.1|17421.5|17420|38
1613072100000|2021-02-11 19:35:00|17423.2|17421.7|17423.5|17422|17424.5|17422.4|17422.5|17421|81
1613072400000|2021-02-11 19:40:00|17424.3|17422.8|17424.5|17423|17425.9|17424|17423.5|17422|242
1613072700000|2021-02-11 19:45:00|17424.3|17422.8|17423.5|17422|17424.5|17423|17423.5|17421.7|196
1613073000000|2021-02-11 19:50:00|17423.9|17422.4|17424.5|17423|17425.9|17424|17423.5|17421.6|132
1613073300000|2021-02-11 19:55:00|17425.5|17424|17425.5|17424|17426.5|17425|17425.1|17423|291
1613073600000|2021-02-11 20:00:00|17425.8|17424.3|17425.5|17424|17425.8|17424.3|17424.5|17422|136
1613073900000|2021-02-11 20:05:00|17425.2|17423.7|17424.5|17423|17425.5|17424|17424.5|17422.8|117
1613074200000|2021-02-11 20:10:00|17425.2|17423.7|17425.5|17424|17425.5|17424|17425.1|17423|15
1613074500000|2021-02-11 20:15:00|17424.5|17423|17424.4|17422.9|17425.5|17424|17424.4|17422.6|46
1613074800000|2021-02-11 20:20:00|17425.4|17423.6|17425.4|17423.9|17425.4|17423.9|17424.4|17422.9|37
1613075100000|2021-02-11 20:25:00|17424.7|17423.2|17424.4|17422.9|17425.6|17423.9|17424.4|17422.6|52
1613075400000|2021-02-11 20:30:00|17425.4|17423.6|17425.4|17423.9|17425.4|17423.9|17424.4|17422.9|242
1613075700000|2021-02-11 20:35:00|||||||||13
1613076000000|2021-02-11 20:40:00|17426.4|17424.9|17426.4|17424.9|17427.4|17425.9|17425.4|17423.5|170
1613076300000|2021-02-11 20:45:00|17425.4|17423.9|17425.4|17423.9|17425.4|17423.9|17425.4|17423.9|85
1613076600000|2021-02-11 20:50:00|17426.4|17424.9|17425.4|17423.9|17426.7|17424.9|17425.4|17423.9|152
1613076900000|2021-02-11 20:55:00|17424.4|17422.9|17425|17423.5|17425.7|17423.9|17423.4|17421.5|411
1613113500000|2021-02-12 07:05:00|17424.6|17422.5|17424|17422.5|17426|17424.5|17423.4|17421.9|1066
1613113800000|2021-02-12 07:10:00|17424.7|17423.2|17421|17419.5|17426|17424.5|17421|17419.5|767
1613114100000|2021-02-12 07:15:00|17422|17420.5|17421|17419.5|17422|17420.5|17420|17418.5|706
1613114400000|2021-02-12 07:20:00|17422|17420.5|17422|17420.5|17423|17421.5|17421|17419.5|1009
1613114700000|2021-02-12 07:25:00|17421|17419.5|17418.9|17417.4|17421|17419.5|17418.9|17417.4|670
1613115000000|2021-02-12 07:30:00|17419.9|17418.4|17417.9|17416.4|17422.3|17420.4|17417.9|17416.4|1288
1613115300000|2021-02-12 07:35:00|17418.9|17417.4|17419.9|17418.4|17421.3|17419.4|17417.9|17416.4|1342
1613115600000|2021-02-12 07:40:00|17419.3|17417.4|17418.9|17417.4|17419.9|17418.4|17417.9|17416.4|1409
1613115900000|2021-02-12 07:45:00|17419.9|17418.4|17416.9|17415.4|17419.9|17418.4|17415.9|17414.4|2757
1613116200000|2021-02-12 07:50:00|17417.9|17416.4|17418.9|17417.4|17418.9|17417.4|17416.9|17415.4|1493
1613116500000|2021-02-12 07:55:00|17419.5|17417|17421.9|17420.4|17421.9|17420.4|17419.5|17417|1159
1613116800000|2021-02-12 08:00:00|17420.9|17419.4|17422.9|17421.4|17423.9|17422.4|17416.9|17415.4|4476
1613117100000|2021-02-12 08:05:00|17421.9|17420.4|17420.9|17419.4|17423.9|17422.4|17419.9|17418.4|2239
1613117400000|2021-02-12 08:10:00|17421.6|17420.1|17423.8|17422.3|17423.9|17422.4|17420.9|17419.4|2264
1613117700000|2021-02-12 08:15:00|17424.8|17423.3|17423.8|17422.3|17424.8|17423.3|17420.8|17419.3|3116
1613118000000|2021-02-12 08:20:00|17424.8|17423.3|17427.8|17426.3|17427.8|17426.3|17422.8|17421.3|2026
1613118300000|2021-02-12 08:25:00|17428.2|17426.7|17428.8|17427.3|17431.8|17430.3|17427.8|17426.3|3941
1613118600000|2021-02-12 08:30:00|17427.8|17426.3|17424.8|17423.3|17429.8|17428.3|17422.8|17421.3|2723
1613118900000|2021-02-12 08:35:00|17423.8|17422.3|17428.8|17427.3|17429.8|17428.3|17423.8|17422.3|5129
1613119200000|2021-02-12 08:40:00|17429.8|17428.3|17432.8|17431.3|17433.8|17432.3|17428.8|17427.3|4095
1613119500000|2021-02-12 08:45:00|17431.8|17430.3|17437.8|17436.3|17438.8|17437.3|17431.8|17430.3|3410
1613119800000|2021-02-12 08:50:00|17438.8|17437.3|17434.8|17433.3|17438.8|17437.3|17434|17432.5|4172
1613120100000|2021-02-12 08:55:00|17434|17432.5|17434.7|17433.2|17434.7|17433.2|17432.7|17431.2|2591
1613120400000|2021-02-12 09:00:00|17435.7|17434.2|17433.7|17432.2|17435.7|17434.2|17432.7|17431.2|1740
1613120700000|2021-02-12 09:05:00|17433|17431.5|17431.7|17430.2|17433|17431.5|17431.7|17430.2|2267
1613121000000|2021-02-12 09:10:00|17432|17430.5|17431.7|17430.2|17433.7|17432.2|17431.7|17430.2|1145
1613121300000|2021-02-12 09:15:00|17432.7|17431.2|17432.7|17431.2|17432.7|17431.2|17431.7|17430.2|2032
1613121600000|2021-02-12 09:20:00|17433.7|17432.2|17434.7|17433.2|17434.7|17433.2|17430.7|17429.2|3072
1613121900000|2021-02-12 09:25:00|17435.7|17434.2|17432.7|17431.2|17435.7|17434.2|17432.7|17431.2|1693
1613122200000|2021-02-12 09:30:00|17433.7|17432.2|17431.7|17430.2|17433.7|17432.2|17431.7|17430.2|1682
1613122500000|2021-02-12 09:35:00|17432.7|17431.2|17435.7|17434.2|17435.7|17434.2|17432.7|17431.2|1440
1613122800000|2021-02-12 09:40:00|17436.7|17435.2|17434.6|17433.1|17436.7|17435.2|17433.6|17432.1|1809
1613123100000|2021-02-12 09:45:00|17434.9|17433.4|17434.6|17433.1|17434.9|17433.4|17433.6|17432.1|1637
1613123400000|2021-02-12 09:50:00|17433.6|17432.1|17433.6|17432.1|17434.6|17433.1|17432.9|17431.4|1602
1613123700000|2021-02-12 09:55:00|17432.6|17431.1|17430.6|17429.1|17433.6|17432.1|17430.6|17429.1|2054
1613124000000|2021-02-12 10:00:00|17431.6|17430.1|17433.6|17432.1|17434.6|17433.1|17430.6|17429.1|1643
1613124300000|2021-02-12 10:05:00|17433.2|17431.7|17435.6|17434.1|17436|17434.1|17433.2|17431.7|1205
1613124600000|2021-02-12 10:10:00|17436|17434.5|17437.6|17436.1|17438.6|17437.1|17435.6|17434.1|1667
1613124900000|2021-02-12 10:15:00|17438.6|17437.1|17437.6|17436.1|17439.6|17438.1|17437.6|17435.7|2241
1613125200000|2021-02-12 10:20:00|17436.6|17435.1|17438.6|17437.1|17439.6|17438.1|17436.6|17435.1|1733
1613125500000|2021-02-12 10:25:00|17439.6|17438.1|17438.5|17437|17439.6|17438.1|17438.5|17437|2531
1613125800000|2021-02-12 10:30:00|17437.8|17436.3|17438.5|17437|17438.5|17437|17437.5|17436|883
1613126100000|2021-02-12 10:35:00|17438.2|17435.7|17436.5|17435|17438.5|17437|17435.5|17434|2456
1613126400000|2021-02-12 10:40:00|17437.5|17436|17437.5|17436|17437.5|17436|17436.5|17435|1577
1613126700000|2021-02-12 10:45:00|17436.5|17435|17436.5|17435|17437.5|17436|17436.5|17435|2097
1613127000000|2021-02-12 10:50:00|17437.5|17436|17436.5|17435|17437.5|17436|17436.5|17435|1074
1613127300000|2021-02-12 10:55:00|17436.2|17434.7|17433.5|17432|17436.5|17435|17433.5|17432|1545
1613127600000|2021-02-12 11:00:00|17432.5|17431|17434.5|17433|17435.5|17434|17432.5|17431|1209
1613127900000|2021-02-12 11:05:00|17435.5|17434|17434.5|17433|17435.5|17434|17434.5|17433|2515
1613128200000|2021-02-12 11:10:00|17433.5|17432|17434.4|17432.9|17434.5|17433|17433.5|17432|1351
1613128500000|2021-02-12 11:15:00|17435.4|17433.9|17434.4|17432.9|17435.4|17433.9|17434.4|17432.9|2537
1613128800000|2021-02-12 11:20:00|17433.4|17431.9|17433.4|17431.9|17433.4|17431.9|17432.4|17430.9|1209
1613129100000|2021-02-12 11:25:00|17434.4|17432.9|17435.4|17433.9|17436.4|17434.9|17433.7|17432.2|1867
1613129400000|2021-02-12 11:30:00|17434.4|17432.9|17433.4|17431.9|17434.4|17432.9|17433.4|17431.5|3072
1613129700000|2021-02-12 11:35:00|17434.4|17432.9|17435.4|17433.9|17435.4|17433.9|17433.4|17431.9|1213
1613130000000|2021-02-12 11:40:00|17435.1|17433.6|17435.4|17433.9|17435.4|17433.9|17434.4|17432.9|1181
1613130300000|2021-02-12 11:45:00|17434.6|17433.1|17436.4|17434.9|17436.4|17434.9|17434.6|17433.1|1315
1613130600000|2021-02-12 11:50:00|17437.4|17435.9|17433.4|17431.9|17437.4|17435.9|17433.4|17431.9|2662
1613130900000|2021-02-12 11:55:00|17433.3|17431.8|17433.3|17431.8|17433.3|17431.8|17433.3|17431.8|504
1613131200000|2021-02-12 12:00:00|17432.3|17430.8|17424.3|17422.8|17432.3|17430.8|17424.3|17422.8|2810
1613131500000|2021-02-12 12:05:00|17424.1|17422.6|17423.3|17421.8|17424.3|17422.8|17422.3|17420.8|2652
1613131800000|2021-02-12 12:10:00|17422.3|17420.8|17424.3|17422.8|17424.3|17422.8|17422.3|17420.8|1499
1613132100000|2021-02-12 12:15:00|17423.3|17421.8|17423.3|17421.8|17424.3|17422.8|17422.3|17420.8|2498
1613132400000|2021-02-12 12:20:00|17422.6|17421.1|17414.3|17412.8|17423.3|17421.8|17414.3|17412.8|5728
1613132700000|2021-02-12 12:25:00|17413.7|17412.2|17411|17409.5|17416.4|17414.5|17410|17408.5|4772
1613133000000|2021-02-12 12:30:00|17410|17408.5|17411|17409.5|17413|17411.5|17407|17405.1|4632
1613133300000|2021-02-12 12:35:00|17412|17410.5|17410.3|17408.8|17414.3|17412.8|17410.3|17408.8|3818
1613133600000|2021-02-12 12:40:00|17409.3|17407.8|17411.2|17409.7|17412.3|17410.8|17409.2|17407.7|2810
1613133900000|2021-02-12 12:45:00|17410.2|17408.7|17406.2|17404.7|17411.2|17409.7|17405.2|17403.1|4338
1613134200000|2021-02-12 12:50:00|17407.2|17405.7|17408.2|17406.7|17408.2|17406.7|17404.2|17402.7|4271
1613134500000|2021-02-12 12:55:00|17407.2|17405.7|17410.2|17408.7|17410.2|17408.7|17405.2|17403.7|4005
1613134800000|2021-02-12 13:00:00|17409.5|17408|17403.2|17401.7|17410.2|17408.7|17403.2|17401.7|5123
1613135100000|2021-02-12 13:05:00|17402.2|17400.7|17405.2|17403.7|17407.2|17405.7|17400.2|17398.7|5033
1613135400000|2021-02-12 13:10:00|17404.2|17402.7|17406.2|17404.7|17406.2|17404.7|17400.2|17398.7|3276
1613135700000|2021-02-12 13:15:00|17407.2|17405.7|17401.2|17399.7|17407.2|17405.7|17400.2|17397.7|3455
1613136000000|2021-02-12 13:20:00|17402.2|17400.7|17400.2|17398.7|17404.2|17402.7|17399.2|17397.7|4516
1613136300000|2021-02-12 13:25:00|17401.2|17399.7|17397.1|17395.6|17404.1|17402.6|17397.1|17395.6|4711
1613136600000|2021-02-12 13:30:00|17396.1|17394.6|17400.1|17398.6|17401.1|17399.6|17395.1|17393.6|7129
1613136900000|2021-02-12 13:35:00|17399.1|17397.6|17397.1|17395.6|17401.1|17399.6|17395.1|17393.6|5679
1613137200000|2021-02-12 13:40:00|17398.1|17396.6|17389.1|17387.6|17398.1|17396.6|17388.1|17386.6|11087
1613137500000|2021-02-12 13:45:00|17388.1|17386.6|17394.1|17392.6|17396.5|17394.6|17388.1|17386.6|7691
1613137800000|2021-02-12 13:50:00|17393.1|17391.6|17396.1|17394.6|17397.1|17395.6|17391.1|17389.6|6143
1613138100000|2021-02-12 13:55:00|17395.1|17393.6|17396.1|17394.6|17398.1|17396.6|17393.1|17391.6|4230
1613138400000|2021-02-12 14:00:00|17397.1|17395.6|17396.1|17394.6|17398.1|17396.6|17394.1|17392.6|3095
1613138700000|2021-02-12 14:05:00|17395.1|17393.6|17391.1|17389.6|17396.1|17394.6|17391.1|17389.6|5524
1613139000000|2021-02-12 14:10:00|17390.1|17388.6|17391|17389.5|17391|17389.5|17385|17383.5|7787
1613139300000|2021-02-12 14:15:00|17392|17390.5|17386|17384.5|17392|17390.5|17383|17381.5|4822
1613139600000|2021-02-12 14:20:00|17385.3|17383.8|17381|17379.5|17387|17385.5|17380|17378.5|5282
1613139900000|2021-02-12 14:25:00|17382|17380.5|17384|17382.5|17384|17382.5|17380|17378.5|3295
1613140200000|2021-02-12 14:30:00|17383.3|17381.8|17381|17379.5|17384|17382.5|17379|17377.5|3877
1613140500000|2021-02-12 14:35:00|17382|17380.5|17377|17375.5|17383.4|17381.5|17370|17368.5|10311
1613140800000|2021-02-12 14:40:00|17376|17374.5|17380|17378.5|17380|17378.5|17373|17371.5|7059
1613141100000|2021-02-12 14:45:00|17379.7|17378.2|17373|17371.5|17380|17378.5|17372|17370.5|4994
1613141400000|2021-02-12 14:50:00|17372|17370.5|17372|17370.5|17374|17372.5|17369|17366.5|5350
1613141700000|2021-02-12 14:55:00|17373|17371.5|17374.9|17373.4|17376.3|17374.5|17372|17370.5|3656
1613142000000|2021-02-12 15:00:00|17375.2|17373.7|17374.9|17373.4|17375.9|17374.4|17370.9|17369.4|4811
1613142300000|2021-02-12 15:05:00|17373.9|17372.4|17373.9|17372.4|17373.9|17372.4|17371.9|17370.4|4503
1613142600000|2021-02-12 15:10:00|17374.9|17373.4|17379.9|17378.4|17380.9|17379.4|17372.9|17371.4|5291
1613142900000|2021-02-12 15:15:00|17380.9|17379.4|17383.9|17382.4|17386.6|17385.1|17378.9|17377.4|6729
1613143200000|2021-02-12 15:20:00|17382.9|17381.4|17378.9|17377.4|17383.3|17381.4|17378.9|17377.4|6213
1613143500000|2021-02-12 15:25:00|17377.9|17376.4|17374.9|17373.4|17378.9|17377.4|17374.9|17373.4|11737
1613143800000|2021-02-12 15:30:00|17375.9|17374.4|17375.9|17374.4|17376.9|17375.4|17373.9|17372.4|3894
1613144100000|2021-02-12 15:35:00|17374.9|17373.4|17369.9|17368.4|17374.9|17373.4|17369.9|17368.4|2590
1613144400000|2021-02-12 15:40:00|17369.6|17368.1|17375.8|17374.3|17375.8|17374.3|17368.9|17367.4|3340
1613144700000|2021-02-12 15:45:00|17376.8|17375.3|17377.8|17376.3|17379.2|17377.3|17375.8|17374.3|1706
1613145000000|2021-02-12 15:50:00|17376.8|17375.3|17376.8|17375.3|17376.8|17375.3|17372.8|17371.3|2204
1613145300000|2021-02-12 15:55:00|17375.8|17374.3|17377.8|17376.3|17381.8|17380.3|17375.8|17374.3|3720
1613145600000|2021-02-12 16:00:00|17378.8|17377.3|17382.8|17381.3|17382.8|17381.3|17377.8|17376.3|3794
1613145900000|2021-02-12 16:05:00|17381.8|17380.3|17383.8|17382.3|17386.8|17385.3|17380.8|17379.3|4158
1613146200000|2021-02-12 16:10:00|17382.8|17381.3|17382.8|17381.3|17383.8|17382.3|17379.8|17378.3|4400
1613146500000|2021-02-12 16:15:00|17381.8|17380.3|17379.8|17378.3|17381.8|17380.3|17375.8|17374.3|5726
1613146800000|2021-02-12 16:20:00|17380.8|17379.3|17380.8|17379.3|17380.8|17379.3|17378.8|17377.3|1488
1613147100000|2021-02-12 16:25:00|17380.5|17379|17381.7|17380.2|17383.7|17382.2|17379.8|17378.3|2026
1613147400000|2021-02-12 16:30:00|17382.7|17381.2|17381.7|17380.2|17382.7|17381.2|17378.7|17377.2|1796
1613147700000|2021-02-12 16:35:00|17380.7|17379.2|17380.7|17379.2|17382.7|17381.2|17379.7|17378.2|3290
1613148000000|2021-02-12 16:40:00|17379.7|17378.2|17380.1|17378.6|17381.1|17379.2|17379.7|17378.2|1619
1613148300000|2021-02-12 16:45:00|17380.3|17378.8|17379.7|17378.2|17380.7|17379.2|17378.7|17377.2|1149
1613148600000|2021-02-12 16:50:00|17378.7|17377.2|17379.7|17378.2|17379.7|17378.2|17378.7|17376.8|1268
1613148900000|2021-02-12 16:55:00|17378.7|17377.2|17379.7|17378.2|17379.7|17378.2|17378.7|17377.2|554
1613149200000|2021-02-12 17:00:00|17378.7|17377.2|17376.7|17375.2|17378.7|17377.2|17374.7|17373.2|1860
1613149500000|2021-02-12 17:05:00|17375.7|17374.2|17376.7|17375.2|17377.7|17376.2|17375.7|17374.2|1095
1613149800000|2021-02-12 17:10:00|17377.7|17376.2|17374.6|17373.1|17377.7|17376.2|17374.6|17373.1|963
1613150100000|2021-02-12 17:15:00|17373.6|17372.1|17372.6|17371.1|17374.6|17373.1|17372.6|17371.1|1412
1613150400000|2021-02-12 17:20:00|17373.6|17372.1|17373.6|17372.1|17373.6|17372.1|17372.6|17371.1|867
1613150700000|2021-02-12 17:25:00|17372.6|17371.1|17372.6|17371.1|17373.6|17372.1|17371.6|17370.1|847
1613151000000|2021-02-12 17:30:00|17373.6|17372.1|17374.6|17373.1|17374.6|17373.1|17371.6|17370.1|910
1613151300000|2021-02-12 17:35:00|17373.6|17372.1|17374.6|17373.1|17375.6|17373.8|17373.6|17372.1|424
1613151600000|2021-02-12 17:40:00|17375.2|17373.7|17372.6|17371.1|17375.2|17373.7|17372.6|17371.1|809
1613151900000|2021-02-12 17:45:00|17373.6|17371.4|17372.6|17371.1|17373.6|17372.1|17371.6|17370.1|611
1613152200000|2021-02-12 17:50:00|17371.8|17370.3|17371.6|17370.1|17372.6|17371.1|17369.6|17368.1|829
1613152500000|2021-02-12 17:55:00|17370.6|17369.1|17371.5|17370|17371.6|17370.1|17370.5|17368.7|873
1613152800000|2021-02-12 18:00:00|17372.5|17371|17372.5|17370|17372.5|17371|17371.5|17370|42
1613153100000|2021-02-12 18:05:00|17371.5|17371|17372.5|17371|17372.5|17371|17371.5|17370|683
1613153400000|2021-02-12 18:10:00|17371.5|17370|17371.5|17370|17372.5|17371|17371.5|17370|863
1613153700000|2021-02-12 18:15:00|17372.5|17371|17373.5|17372|17373.5|17372|17372.5|17371|97
1613154000000|2021-02-12 18:20:00|17374.1|17371.6|17375.5|17373|17376.2|17374.7|17373.5|17371.6|974
1613154300000|2021-02-12 18:25:00|17374.9|17373.4|17374.5|17373|17375.5|17374|17373.5|17372|449
1613154600000|2021-02-12 18:30:00|17375.2|17373.7|17374.5|17373|17375.8|17374|17374.5|17373|181
1613154900000|2021-02-12 18:35:00|17374.8|17373.3|17374.5|17373|17375.5|17374|17374.5|17373|89
1613155200000|2021-02-12 18:40:00|17375.5|17373.6|17374.4|17372.9|17375.5|17374|17374.4|17372.9|84
1613155500000|2021-02-12 18:45:00|17373.4|17371.9|17374.4|17372.9|17374.4|17372.9|17373.4|17371.9|116
1613155800000|2021-02-12 18:50:00|17373.4|17371.9|17374.4|17372.9|17374.4|17372.9|17373.4|17371.9|344
1613156100000|2021-02-12 18:55:00|17373.4|17371.9|17373.4|17371.9|17374.4|17372.9|17372.4|17370.9|425
1613156400000|2021-02-12 19:00:00|17374.4|17372.3|17373.4|17371.9|17374.8|17372.9|17372.4|17370.5|395
1613156700000|2021-02-12 19:05:00|17374.4|17372.9|17373.4|17371.9|17374.4|17372.9|17373.4|17371.9|57
1613157000000|2021-02-12 19:10:00|17372.4|17370.9|17371.4|17369.9|17373.4|17371.9|17371.4|17369.9|250
1613157300000|2021-02-12 19:15:00|17371.7|17370.2|17371.4|17369.9|17372.4|17370.9|17371.4|17369.9|314
1613157600000|2021-02-12 19:20:00|||||||||247
1613157900000|2021-02-12 19:25:00|17371.3|17369.8|17370.3|17368.8|17372.3|17370.8|17370.3|17368.8|220
1613158200000|2021-02-12 19:30:00|17371.7|17369.2|17370.3|17368.8|17372.3|17370.8|17370.3|17368.8|468
1613158500000|2021-02-12 19:35:00|17369.3|17367.8|17370.3|17368.8|17370.7|17368.8|17369.3|17367.8|392
1613158800000|2021-02-12 19:40:00|17371.1|17369.6|17369.3|17367.8|17371.3|17369.8|17369.3|17367.8|289
1613159100000|2021-02-12 19:45:00|||||||||73
1613159400000|2021-02-12 19:50:00|||||||||32
1613159700000|2021-02-12 19:55:00|17368.3|17366.8|17369.3|17367.8|17369.3|17367.8|17368.3|17366.8|403
1613160000000|2021-02-12 20:00:00|17368.3|17366.8|17367.3|17365.8|17368.3|17366.8|17367.3|17365.8|286
1613160300000|2021-02-12 20:05:00|||||||||151
1613160600000|2021-02-12 20:10:00|17367.2|17365.7|17367.2|17365.7|17367.2|17365.7|17367.2|17365.7|85
1613160900000|2021-02-12 20:15:00|||||||||175
1613161200000|2021-02-12 20:20:00|17368.2|17366.7|17367.2|17365.7|17368.2|17366.7|17366.2|17364.7|364
1613161500000|2021-02-12 20:25:00|17366.2|17364.7|17366.2|17364.7|17367.2|17365.7|17366.2|17364.7|294
1613161800000|2021-02-12 20:30:00|17367.2|17365.7|17367.2|17365.7|17368.2|17366.4|17367.2|17365.7|506
1613162100000|2021-02-12 20:35:00|17366.2|17364.7|17366.2|17364.7|17367.2|17365.7|17366.2|17364.7|587
1613162400000|2021-02-12 20:40:00|17365.2|17363.7|17365.2|17363.7|17366.2|17364.7|17365.2|17363.3|1455
1613162700000|2021-02-12 20:45:00|17366.2|17364.7|17366.2|17364.7|17366.8|17365.3|17365.2|17363.7|669
1613163000000|2021-02-12 20:50:00|17365.2|17363.7|17364.8|17363.3|17366.2|17364.7|17364.2|17362.7|782
1613163300000|2021-02-12 20:55:00|17364.1|17362.6|17365.1|17363.6|17365.1|17363.6|17363.1|17361.3|1019
1613372700000|2021-02-15 07:05:00|17324.1|17322.6|17321.1|17319.6|17327.1|17325|17320.1|17318.6|3908
1613373000000|2021-02-15 07:10:00|17320.1|17318.6|17326.1|17324.6|17326.1|17324.6|17320.1|17318.6|2972
1613373300000|2021-02-15 07:15:00|17325.1|17323.6|17323.1|17321.6|17325.1|17323.6|17323.1|17321.6|2146
1613373600000|2021-02-15 07:20:00|17322.7|17321.2|17319.1|17317.6|17323.1|17321.6|17319.1|17317.6|1385
1613373900000|2021-02-15 07:25:00|17320.1|17318.6|17316.1|17314.6|17320.1|17318.6|17314.1|17312.6|4331
1613374200000|2021-02-15 07:30:00|17317.1|17315.6|17312.1|17310.6|17317.1|17315.6|17310.1|17308.6|3537
1613374500000|2021-02-15 07:35:00|17311.1|17309.6|17313|17311.5|17313.1|17311.6|17308.1|17306.6|3480
1613374800000|2021-02-15 07:40:00|17311|17309.5|17315|17313.5|17317|17315.5|17311|17309.5|3628
1613375100000|2021-02-15 07:45:00|17314|17312.5|17313|17311.5|17317|17315.5|17312|17310.5|3089
1613375400000|2021-02-15 07:50:00|17314|17312.5|17320|17318.5|17321|17319.5|17313|17311.5|2943
1613375700000|2021-02-15 07:55:00|17319|17317.5|17322|17320.5|17322|17320.5|17316|17314.5|3431
1613376000000|2021-02-15 08:00:00|17321|17319.5|17325|17323.5|17329|17327.5|17320|17318.5|7818
1613376300000|2021-02-15 08:05:00|17324|17322.5|17320|17318.5|17324|17322.5|17317|17315.5|6191
1613376600000|2021-02-15 08:10:00|17321|17319.5|17318|17316.5|17322|17320.5|17317|17315.5|7530
1613376900000|2021-02-15 08:15:00|17319|17317.5|17320|17318.5|17320|17318.5|17317|17315.5|3551
1613377200000|2021-02-15 08:20:00|17322|17320.5|17322.9|17321.4|17327|17325.5|17322|17320.5|2811
1613377500000|2021-02-15 08:25:00|17323.9|17322.4|17327.9|17326.4|17329.9|17328.4|17322.9|17321.4|5235
1613377800000|2021-02-15 08:30:00|17326.9|17325.4|17323.9|17322.4|17328.9|17327.4|17323.9|17322.4|2510
1613378100000|2021-02-15 08:35:00|17322.9|17321.4|17318.9|17317.4|17323.5|17322|17315.9|17314.4|4746
1613378400000|2021-02-15 08:40:00|17317.9|17316.4|17318.9|17317.4|17319.9|17318.4|17314.9|17313.4|3681
1613378700000|2021-02-15 08:45:00|17319.9|17318.4|17320.9|17319.4|17322.9|17321.4|17319.9|17318.4|2928
1613379000000|2021-02-15 08:50:00|17319.9|17318.4|17325.9|17324.4|17327.9|17326.4|17319.9|17318.4|4090
1613379300000|2021-02-15 08:55:00|17324.9|17323.4|17323.9|17322.4|17325.9|17324.4|17323.9|17322.4|3733
1613379600000|2021-02-15 09:00:00|17323.1|17321.6|17325.9|17324.4|17325.9|17324.4|17321.9|17320.4|4515
1613379900000|2021-02-15 09:05:00|17325.6|17324.1|17319.8|17318.3|17325.6|17324.1|17319.8|17318.3|3371
1613380200000|2021-02-15 09:10:00|17318.8|17317.3|17314.8|17313.3|17318.8|17317.3|17311.8|17310.3|5752
1613380500000|2021-02-15 09:15:00|17313.8|17312.3|17315.8|17314.3|17316.8|17315.3|17311.8|17310.3|3722
1613380800000|2021-02-15 09:20:00|17315.4|17313.9|17312.4|17310.9|17315.4|17313.9|17311.8|17309.9|4517
1613381100000|2021-02-15 09:25:00|17311.8|17310.3|17307.8|17306.3|17313.8|17312.3|17307.8|17306.3|3906
1613381400000|2021-02-15 09:30:00|17308.8|17307.3|17304.8|17303.3|17309.8|17308.3|17301.8|17300.3|7611
1613381700000|2021-02-15 09:35:00|17303.8|17302.3|17299.8|17298.3|17304.8|17303.3|17299.8|17298.3|7081
1613382000000|2021-02-15 09:40:00|17300.4|17298.9|17300.8|17299.3|17301.8|17300.3|17296.8|17295.3|6195
1613382300000|2021-02-15 09:45:00|17301.8|17300.3|17304.8|17303.3|17304.8|17303.3|17300.8|17299.3|4228
1613382600000|2021-02-15 09:50:00|17305.8|17304.3|17300.7|17299.2|17305.8|17304.3|17300.7|17299.2|5017
1613382900000|2021-02-15 09:55:00|17301.7|17300.2|17304.7|17303.2|17306.1|17304.2|17300.7|17299.2|2778
1613383200000|2021-02-15 10:00:00|17304|17302.5|17299.7|17298.2|17304.7|17303.2|17297.7|17295.8|3892
1613383500000|2021-02-15 10:05:00|17298.7|17297.2|17300.7|17299.2|17300.7|17299.2|17296.7|17295.2|5600
1613383800000|2021-02-15 10:10:00|17299.7|17298.2|17302.7|17301.2|17302.7|17301.2|17299.7|17298.2|2614
1613384100000|2021-02-15 10:15:00|17301.7|17300.2|17299.7|17298.2|17302.1|17300.6|17299.7|17298.2|2857
1613384400000|2021-02-15 10:20:00|17301.1|17298.6|17297.7|17296.2|17301.1|17299.2|17296.7|17295.2|3271
1613384700000|2021-02-15 10:25:00|17297.3|17295.8|17295.7|17294.2|17298.7|17297.2|17294.7|17293.2|3868
1613385000000|2021-02-15 10:30:00|17295.1|17293.2|17295.7|17294.2|17297|17295.5|17293.7|17292.2|2793
1613385300000|2021-02-15 10:35:00|17296.7|17295.2|17294.6|17293.1|17297.7|17296.2|17294.6|17293.1|2963
1613385600000|2021-02-15 10:40:00|17295.6|17294.1|17294.6|17293.1|17298.6|17297.1|17294.6|17292.8|3647
1613385900000|2021-02-15 10:45:00|17295.6|17294.1|17295.6|17294.1|17297.6|17296.1|17294|17292.5|3336
1613386200000|2021-02-15 10:50:00|17296.2|17293.7|17297.6|17296.1|17298.6|17297.1|17295.6|17293.7|3045
1613386500000|2021-02-15 10:55:00|17296.6|17295.1|17300.6|17299.1|17300.6|17299.1|17296.6|17295.1|2564
1613386800000|2021-02-15 11:00:00|17300.4|17298.9|17301.6|17300.1|17301.6|17300.1|17298.6|17297.1|3546
1613387100000|2021-02-15 11:05:00|17302.6|17301.1|17302.6|17301.1|17303.6|17302.1|17301.6|17300.1|3597
1613387400000|2021-02-15 11:10:00|17303.6|17302.1|17301.6|17300.1|17303.6|17302.1|17301.6|17300.1|4561
1613387700000|2021-02-15 11:15:00|17300.6|17299.1|17302.6|17301.1|17302.6|17301.1|17299.6|17298.1|3781
1613388000000|2021-02-15 11:20:00|17304.1|17302.6|17304.5|17303|17305.9|17304.4|17303.6|17302.1|2024
1613388300000|2021-02-15 11:25:00|17304.3|17302.8|17305.5|17304|17305.5|17304|17303.5|17302|4412
1613388600000|2021-02-15 11:30:00|17304.8|17303.3|17305.5|17304|17306.5|17305|17303.5|17302|2179
1613388900000|2021-02-15 11:35:00|17306.5|17305|17309.5|17308|17309.5|17308|17305.5|17304|5901
1613389200000|2021-02-15 11:40:00|17310.9|17308.4|17312.5|17311|17312.5|17311|17308.5|17307|3585
1613389500000|2021-02-15 11:45:00|17311.5|17310|17314.5|17313|17314.5|17313|17310.5|17309|3241
1613389800000|2021-02-15 11:50:00|17315.5|17314|17312.5|17311|17315.5|17314|17312.5|17311|2965
1613390100000|2021-02-15 11:55:00|17311.5|17310|17311.5|17310|17312.5|17311|17309.5|17308|2834
1613390400000|2021-02-15 12:00:00|17310.5|17309|17312.5|17311|17312.5|17311|17310.5|17309|926
1613390700000|2021-02-15 12:05:00|17311.5|17310|17310.4|17308.9|17312.5|17311|17309.5|17308|1920
1613391000000|2021-02-15 12:10:00|17311.4|17309.9|17313.4|17311.9|17314.4|17312.9|17311.4|17309.9|2241
1613391300000|2021-02-15 12:15:00|17314.4|17312.9|17314.4|17312.9|17314.4|17312.9|17314.4|17312.9|628
1613391600000|2021-02-15 12:20:00|17313.8|17312.3|17313.4|17311.9|17314.4|17312.9|17312.4|17310.9|2506
1613391900000|2021-02-15 12:25:00|17312.4|17310.9|17312.4|17310.9|17312.4|17310.9|17310.4|17308.9|1082
1613392200000|2021-02-15 12:30:00|17311.6|17310.1|17310.4|17308.9|17311.8|17310.3|17309.4|17307.9|1865
1613392500000|2021-02-15 12:35:00|17309.4|17307.9|17307.4|17305.9|17310.4|17308.9|17305.4|17303.9|2269
1613392800000|2021-02-15 12:40:00|17308.4|17306.9|17310.4|17308.9|17310.4|17308.9|17306.4|17304.9|2443
1613393100000|2021-02-15 12:45:00|17309.4|17307.9|17312.4|17310.9|17312.7|17310.9|17309.4|17307.9|2473
1613393400000|2021-02-15 12:50:00|17311.4|17309.9|17309.3|17307.8|17311.4|17309.9|17309.3|17307.8|467
1613393700000|2021-02-15 12:55:00|17308.6|17307.1|17306.3|17304.8|17309.3|17307.8|17306.3|17304.8|899
1613394000000|2021-02-15 13:00:00|17305.3|17303.8|17308.3|17306.8|17308.3|17306.8|17305.3|17303.8|1096
1613394300000|2021-02-15 13:05:00|17307.3|17305.8|17308.3|17306.8|17308.3|17306.8|17306.3|17304.8|1168
1613394600000|2021-02-15 13:10:00|17309.3|17307.8|17308.3|17306.8|17310.3|17308.8|17308.3|17306.8|1463
1613394900000|2021-02-15 13:15:00|17309.3|17305.8|17306.3|17304.8|17309.3|17306.8|17305.3|17303.8|2308
1613395200000|2021-02-15 13:20:00|17307.3|17305.8|17303.3|17301.8|17307.3|17305.8|17302.3|17300.8|2643
1613395500000|2021-02-15 13:25:00|17302.3|17300.8|17300.3|17298.8|17303.3|17301.8|17299.3|17297.8|2560
1613395800000|2021-02-15 13:30:00|17299.3|17297.8|17299.3|17297.8|17300.3|17298.8|17297.5|17296|2533
1613396100000|2021-02-15 13:35:00|17300.3|17298.8|17300.2|17298.7|17300.3|17298.8|17299.2|17297.7|1163
1613396400000|2021-02-15 13:40:00|17299.2|17297.7|17296.2|17294.7|17299.2|17297.7|17296.2|17294.7|4953
1613396700000|2021-02-15 13:45:00|17297.2|17295.7|17303.2|17301.7|17303.2|17301.7|17297.2|17295.7|1981
1613397000000|2021-02-15 13:50:00|17304.2|17302.7|17300.2|17298.7|17306.2|17304.7|17300.2|17298.7|2089
1613397300000|2021-02-15 13:55:00|17301.2|17299.7|17299.2|17297.7|17302.2|17300.7|17298.2|17296.7|1802
1613397600000|2021-02-15 14:00:00|17300.2|17298.7|17299.2|17297.7|17302.2|17300.7|17296.2|17294.7|3667
1613397900000|2021-02-15 14:05:00|17298.2|17296.7|17298.2|17296.7|17302.2|17300.7|17298.2|17296.7|2517
1613398200000|2021-02-15 14:10:00|17299.2|17297.7|17296.2|17294.7|17300.2|17298.7|17296.2|17294.7|1903
1613398500000|2021-02-15 14:15:00|17295.2|17293.7|17294.2|17292.7|17295.2|17293.7|17293.2|17291.7|2302
1613398800000|2021-02-15 14:20:00|17295.2|17293.7|17303.1|17301.6|17303.1|17301.6|17295.2|17293.7|3375
1613399100000|2021-02-15 14:25:00|17304.1|17302.6|17303.1|17301.6|17306.1|17304.6|17303.1|17301.6|3005
1613399400000|2021-02-15 14:30:00|17302.1|17300.6|17299.1|17297.6|17302.1|17300.6|17299.1|17297.6|1925
1613399700000|2021-02-15 14:35:00|17300.1|17298.6|17299.1|17297.6|17302.1|17300.6|17299.1|17297.6|1695
1613400000000|2021-02-15 14:40:00|17300.1|17298.6|17301.1|17299.6|17301.1|17299.6|17299.1|17297.6|2056
1613400300000|2021-02-15 14:45:00|17302.1|17300.6|17304.1|17302.6|17305.1|17303.6|17301.1|17299.6|3490
1613400600000|2021-02-15 14:50:00|17305.1|17303.6|17306.1|17304.6|17308.1|17306.6|17305.1|17303.6|3624
1613400900000|2021-02-15 14:55:00|17305.1|17303.6|17307.1|17305.6|17308.1|17306.6|17305.1|17303.6|6700
1613401200000|2021-02-15 15:00:00|17307.3|17305.8|17306.1|17304.6|17308.1|17306.6|17306.1|17304.6|3847
1613401500000|2021-02-15 15:05:00|17307.1|17305.6|17309|17307.5|17310.1|17308.6|17307.1|17305.6|2812
1613401800000|2021-02-15 15:10:00|17310|17308.5|17310|17308.5|17311|17309.5|17309|17307.5|2989
1613402100000|2021-02-15 15:15:00|17309|17307.5|17306|17304.5|17309|17307.5|17306|17304.5|979
1613402400000|2021-02-15 15:20:00|17305|17303.5|17306|17304.5|17306|17304.5|17303|17301.5|1590
1613402700000|2021-02-15 15:25:00|17305.2|17303.5|17302|17300.5|17306|17304.5|17302|17300.5|1830
1613403000000|2021-02-15 15:30:00|17301|17299.5|17303|17301.5|17304|17302.5|17300|17298.5|2012
1613403300000|2021-02-15 15:35:00|17302.2|17300.7|17302|17300.5|17302.2|17300.7|17300.6|17299.1|2526
1613403600000|2021-02-15 15:40:00|17301|17299.5|17302|17300.5|17302.6|17301.1|17301|17299.5|2462
1613403900000|2021-02-15 15:45:00|17301|17299.5|17302|17300.5|17303|17301.5|17301|17299.5|1862
1613404200000|2021-02-15 15:50:00|17301|17299.5|17300.9|17299.4|17301|17299.5|17298.6|17297.1|2946
1613404500000|2021-02-15 15:55:00|17299.9|17298.4|17300.9|17299.4|17302.3|17300.8|17299.9|17298.4|11402
1613404800000|2021-02-15 16:00:00|17301.9|17300.4|17300.9|17299.4|17301.9|17300.4|17300.9|17299.4|894
1613405100000|2021-02-15 16:05:00|17301.7|17300.2|17300.9|17299.4|17303.9|17302.4|17300.9|17299.4|1585
1613405400000|2021-02-15 16:10:00|17301.9|17300.4|17300.9|17299.4|17302.9|17301.4|17299.9|17298.4|4521
1613405700000|2021-02-15 16:15:00|17300.7|17299.2|17301.9|17300.4|17301.9|17300.4|17299.9|17298.4|2001
1613406000000|2021-02-15 16:20:00|17302.9|17301.4|17302.9|17301.4|17302.9|17301.4|17301.9|17300.4|2951
1613406300000|2021-02-15 16:25:00|17303.9|17302.4|17302.9|17301.4|17303.9|17302.4|17302.9|17301.4|1037
1613406600000|2021-02-15 16:30:00|17303.9|17302.4|17299.9|17298.4|17303.9|17302.4|17298.9|17297.4|2481
1613406900000|2021-02-15 16:35:00|17298.9|17297.4|17298.8|17297.3|17298.9|17297.4|17297.8|17296.3|562
1613407200000|2021-02-15 16:40:00|17299.8|17298.3|17299.8|17298.3|17299.8|17298.3|17299.6|17297.3|964
1613407500000|2021-02-15 16:45:00|17299.1|17297.6|17300.8|17299.3|17300.8|17299.3|17298.8|17297.3|1909
1613407800000|2021-02-15 16:50:00|17300|17298.5|17300.8|17299.3|17300.8|17299.3|17299.8|17298.3|1382
1613408100000|2021-02-15 16:55:00|17300.6|17299.1|17299.8|17298.3|17300.8|17299.3|17299.8|17298.3|1006
1613408400000|2021-02-15 17:00:00|17298.8|17297.3|17298.8|17297.3|17298.8|17297.3|17298.8|17297.3|617
1613408700000|2021-02-15 17:05:00|17299.8|17298.3|17299.8|17298.3|17299.8|17298.3|17299.8|17298.3|489
1613409000000|2021-02-15 17:10:00|||||||||396
1613409300000|2021-02-15 17:15:00|17300.8|17299.3|17298.8|17297.3|17300.8|17299.3|17298.8|17297.3|957
1613409600000|2021-02-15 17:20:00|17298.1|17296.6|17297.7|17296.2|17298.8|17297.3|17297.7|17296.2|742
1613409900000|2021-02-15 17:25:00|17298.7|17297.2|17298.7|17297.2|17298.7|17297.2|17298.7|17297.2|108
1613410200000|2021-02-15 17:30:00|17299.1|17297.6|17298.7|17297.2|17299.7|17298.2|17298.7|17297.2|430
1613410500000|2021-02-15 17:35:00|||||||||208
1613410800000|2021-02-15 17:40:00|17298.3|17296.8|17296.7|17295.2|17298.3|17296.8|17296.7|17295.2|824
1613411100000|2021-02-15 17:45:00|17297.3|17295.8|17297.7|17296.2|17298.7|17297.2|17297.3|17295.8|249
1613411400000|2021-02-15 17:50:00|17298.7|17296.6|17298.7|17297.2|17298.7|17297.2|17297.7|17296.2|282
1613411700000|2021-02-15 17:55:00|17299.7|17298.2|17298.7|17297.2|17299.8|17298.2|17298.7|17296.8|159
1613412000000|2021-02-15 18:00:00|||||||||22
1613412300000|2021-02-15 18:05:00|17298.6|17297.1|17298.6|17297.1|17298.6|17297.1|17298.6|17297.1|49
1613412600000|2021-02-15 18:10:00|||||||||16
1613412900000|2021-02-15 18:15:00|||||||||8
1613413200000|2021-02-15 18:20:00|||||||||3
1613413500000|2021-02-15 18:25:00|||||||||83
1613413800000|2021-02-15 18:30:00|17298|17296.1|17298.6|17297.1|17299|17297.1|17297.6|17296|235
1613414100000|2021-02-15 18:35:00|||||||||1
1613414700000|2021-02-15 18:45:00|||||||||2
1613415000000|2021-02-15 18:50:00|17298.5|17297|17298.5|17297|17298.5|17297|17298.5|17297|50
1613415300000|2021-02-15 18:55:00|17297.5|17296|17298.5|17296|17298.5|17296|17297.5|17296|167
1613415600000|2021-02-15 19:00:00||17297||17297||17297||17297|10
1613416200000|2021-02-15 19:10:00|||||||||59
1613416500000|2021-02-15 19:15:00|||||||||1
1613416800000|2021-02-15 19:20:00|17297.9|17296|17298.5|17297|17298.5|17297|17297.9|17296|40
1613417400000|2021-02-15 19:30:00|||||||||5
1613417700000|2021-02-15 19:35:00|17298.4|17296.9|17298.4|17296.9|17298.4|17296.9|17298.4|17296.9|0
1613418000000|2021-02-15 19:40:00|||||||||8
1613418300000|2021-02-15 19:45:00|||||||||2
1613418600000|2021-02-15 19:50:00|||||||||51
1613418900000|2021-02-15 19:55:00|17297.6|17296.1|17297.4|17295.9|17297.6|17296.1|17297.4|17295.9|22
1613419200000|2021-02-15 20:00:00|17298.4|17295.5|17298.4|17296.9|17298.4|17296.9|17297.4|17295.5|30
1613419500000|2021-02-15 20:05:00|||||||||7
1613419800000|2021-02-15 20:10:00|17299.4|17297.3|17298.4|17296.9|17299.4|17297.3|17298.4|17296.9|143
1613420100000|2021-02-15 20:15:00|||||||||52
1613420400000|2021-02-15 20:20:00|17298.7|17297.2|17298.3|17296.8|17299.4|17297.6|17298.3|17296.8|256
1613420700000|2021-02-15 20:25:00|17298|17296.5|17299.3|17296.8|17299.3|17296.8|17297.3|17295.5|189
1613421000000|2021-02-15 20:30:00|17299.7|17297.2|17298.3|17296.8|17299.7|17297.2|17298.3|17296.8|112
1613421300000|2021-02-15 20:35:00|||||||||3
1613421600000|2021-02-15 20:40:00|||||||||6
1613421900000|2021-02-15 20:45:00|17297.3|17295.8|17297.3|17295.8|17297.3|17295.8|17297.3|17295.8|142
1613422200000|2021-02-15 20:50:00|||||||||93
1613422500000|2021-02-15 20:55:00|17296.3|17294.8|17295.3|17293.8|17297.3|17295.8|17295.3|17293.8|572
1613459100000|2021-02-16 07:05:00|17300.9|17299.4|17300.9|17299.4|17302.9|17301.4|17299.9|17298.4|1416
1613459400000|2021-02-16 07:10:00|17301.9|17300.4|17299.9|17298.4|17301.9|17300.4|17298.9|17297.4|1193
1613459700000|2021-02-16 07:15:00|17300.7|17299.2|17305.9|17304.4|17305.9|17304.4|17300.7|17299.2|1908
1613460000000|2021-02-16 07:20:00|17305.1|17303.6|17306.9|17305.4|17306.9|17305.4|17303.9|17302.4|1003
1613460300000|2021-02-16 07:25:00|17305.9|17304.4|17306.9|17305.4|17308.9|17307.4|17304.9|17303.4|1651
1613460600000|2021-02-16 07:30:00|17306.3|17304.4|17309.9|17308.4|17311.2|17309.4|17306.1|17304|1848
1613460900000|2021-02-16 07:35:00|17310.1|17308.6|17312.8|17311.3|17312.8|17311.3|17309.8|17308.3|1683
1613461200000|2021-02-16 07:40:00|17313.5|17312|17313.4|17311.9|17313.5|17312|17310.1|17308.6|2201
1613461500000|2021-02-16 07:45:00|17312.8|17310.9|17313.8|17312.3|17315.8|17314.3|17311.8|17310.3|2350
1613461800000|2021-02-16 07:50:00|17314.8|17313.3|17313.8|17312.3|17314.8|17313.3|17312.8|17310.9|1859
1613462100000|2021-02-16 07:55:00|17314.8|17313.3|17317.8|17316.3|17320.2|17318.3|17314.8|17313.3|3308
1613462400000|2021-02-16 08:00:00|17316.8|17315.3|17312.8|17311.3|17316.8|17315.3|17311.8|17309.9|4900
1613462700000|2021-02-16 08:05:00|17311.8|17310.3|17304.8|17303.3|17312.8|17311.3|17302.8|17301.3|3483
1613463000000|2021-02-16 08:10:00|17305.8|17304.3|17307.8|17306.3|17309.8|17308.3|17305.8|17304.3|3432
1613463300000|2021-02-16 08:15:00|17308.8|17307.3|17312.8|17311.3|17312.8|17311.3|17307.8|17306.3|2246
1613463600000|2021-02-16 08:20:00|17312.5|17311|17309|17307.5|17313.8|17312.3|17308|17306.5|6720
1613463900000|2021-02-16 08:25:00|17308|17306.5|17307.9|17306.4|17310|17308.5|17307|17305.5|3788
1613464200000|2021-02-16 08:30:00|17307.2|17305.7|17310.7|17309.2|17311.7|17310.2|17307.2|17305.7|3910
1613464500000|2021-02-16 08:35:00|17311.7|17310.2|17313.7|17312.2|17315.7|17314.2|17311.7|17310.2|3001
1613464800000|2021-02-16 08:40:00|17312.7|17311.2|17315.7|17314.2|17316.7|17315.2|17312.7|17311.2|2865
1613465100000|2021-02-16 08:45:00|17314.7|17313.2|17313.7|17312.2|17314.7|17313.2|17311.7|17310.2|2799
1613465400000|2021-02-16 08:50:00|17314.7|17313.2|17307.9|17306.4|17314.7|17313.2|17307.9|17306.4|5218
1613465700000|2021-02-16 08:55:00|17306.9|17305.4|17309.9|17308.4|17312.9|17311.4|17306.9|17305.4|3767
1613466000000|2021-02-16 09:00:00|17308.9|17307.4|17310.9|17309.4|17310.9|17309.4|17306.9|17305.4|3164
1613466300000|2021-02-16 09:05:00|17309.9|17308.4|17308.9|17307.4|17309.9|17308.4|17307.9|17306.4|1950
1613466600000|2021-02-16 09:10:00|17307.9|17306.4|17308.8|17307.3|17309.9|17308.4|17306.9|17305.4|4748
1613466900000|2021-02-16 09:15:00|17309.8|17308.3|17313.6|17312.1|17313.6|17312.1|17309.5|17308|4732
1613467200000|2021-02-16 09:20:00|17313.4|17311.9|17310.6|17309.1|17313.4|17311.9|17309.6|17307.7|2835
1613467500000|2021-02-16 09:25:00|17309.8|17308.3|17309.6|17308.1|17310.6|17309.1|17307.6|17306.1|2400
1613467800000|2021-02-16 09:30:00|17310.6|17309.1|17308.6|17307.1|17310.6|17309.1|17308.6|17307.1|2646
1613468100000|2021-02-16 09:35:00|17308.2|17306.7|17309.6|17308.1|17311.6|17310.1|17308.2|17306.7|2690
1613468400000|2021-02-16 09:40:00|17308.6|17307.1|17307.6|17306.1|17309.6|17308.1|17306.6|17305.1|2935
1613468700000|2021-02-16 09:45:00|17306.8|17305.3|17305.6|17304.1|17307.6|17306.1|17305.6|17304.1|2869
1613469000000|2021-02-16 09:50:00|17305.9|17303.4|17304.5|17303|17305.9|17304.1|17303.5|17302|2306
1613469300000|2021-02-16 09:55:00|17305.5|17304|17301.5|17300|17307.5|17306|17301.5|17300|3319
1613469600000|2021-02-16 10:00:00|17300.5|17299|17288.5|17287|17301.5|17300|17287.7|17286.2|10340
1613469900000|2021-02-16 10:05:00|17289.5|17288|17293.5|17292|17294.5|17293|17288.5|17287|6298
1613470200000|2021-02-16 10:10:00|17294.3|17292.8|17294.5|17293|17294.5|17293|17292.5|17291|5091
1613470500000|2021-02-16 10:15:00|17295.5|17294|17295.5|17294|17295.5|17294|17292.5|17291|3741
1613470800000|2021-02-16 10:20:00|17296.5|17295|17296.5|17295|17297.9|17296|17296.5|17295|2220
1613471100000|2021-02-16 10:25:00|17297.5|17296|17299.5|17298|17300.5|17299|17297.5|17296|1652
1613471400000|2021-02-16 10:30:00|17297.5|17296|17297.5|17296|17297.5|17296|17296.5|17295|3801
1613471700000|2021-02-16 10:35:00|17298.5|17297|17298.4|17296.9|17300.4|17298.9|17298.4|17296.9|4442
1613472000000|2021-02-16 10:40:00|17299.4|17297.9|17298.4|17296.9|17299.8|17297.9|17297.4|17295.9|1909
1613472300000|2021-02-16 10:45:00|17297.4|17295.9|17295.4|17293.9|17297.4|17295.9|17293.4|17291.9|3800
1613472600000|2021-02-16 10:50:00|17294.4|17292.9|17293.4|17291.9|17296.4|17294.9|17293.4|17291.9|1824
1613472900000|2021-02-16 10:55:00|17292.4|17290.9|17294.4|17292.9|17294.4|17292.9|17290.4|17288.9|2381
1613473200000|2021-02-16 11:00:00|17293.4|17291.9|17295.4|17293.9|17296.4|17294.9|17293.4|17291.5|3353
1613473500000|2021-02-16 11:05:00|17296.4|17294.9|17294.4|17292.9|17296.4|17294.9|17294.4|17292.9|2218
1613473800000|2021-02-16 11:10:00|17295.4|17293.9|17291.4|17289.9|17295.4|17293.9|17289.6|17288.1|2757
1613474100000|2021-02-16 11:15:00|17290.4|17288.9|17286.4|17284.9|17290.4|17288.9|17285.6|17284.1|4321
1613474400000|2021-02-16 11:20:00|17286|17284.5|17283.3|17281.8|17286.4|17284.9|17278.3|17276.8|7566
1613474700000|2021-02-16 11:25:00|17284.3|17282.8|17282.3|17280.8|17284.3|17282.8|17278.3|17276.4|4157
1613475000000|2021-02-16 11:30:00|17283.3|17281.8|17279.3|17277.8|17284.3|17282.8|17278.3|17276.8|4644
1613475300000|2021-02-16 11:35:00|17278.3|17276.8|17273.3|17271.8|17279.3|17277.8|17272.3|17270.8|4748
1613475600000|2021-02-16 11:40:00|17274.3|17272.8|17275.3|17273.8|17276.3|17274.8|17270.3|17268.8|5784
1613475900000|2021-02-16 11:45:00|17276.3|17274.8|17273.3|17271.8|17276.3|17274.8|17270.3|17268.8|4106
1613476200000|2021-02-16 11:50:00|17272.3|17270.8|17258.3|17256.8|17273.3|17271.8|17258.3|17256.8|16794
1613476500000|2021-02-16 11:55:00|17257.3|17255.8|17256.3|17254.8|17262.3|17260.8|17253.7|17252.2|8855
1613476800000|2021-02-16 12:00:00|17256.5|17255|17268.3|17266.8|17268.3|17266.8|17256.5|17255|7259
1613477100000|2021-02-16 12:05:00|17267.3|17265.8|17265.2|17263.7|17269.3|17267.8|17264.2|17262.7|5956
1613477400000|2021-02-16 12:10:00|17264.2|17262.7|17263.2|17261.7|17266.2|17264.7|17261.2|17259.7|3716
1613477700000|2021-02-16 12:15:00|17264.2|17262.7|17260.2|17258.7|17264.2|17262.7|17259.2|17257.7|6108
1613478000000|2021-02-16 12:20:00|17261.2|17259.7|17257.2|17255.7|17262|17260.5|17254.2|17252.7|6325
1613478300000|2021-02-16 12:25:00|17255.2|17253.7|17266.2|17264.7|17266.2|17264.7|17254.2|17252.7|7001
1613478600000|2021-02-16 12:30:00|17266.4|17264.9|17270.2|17268.7|17271.2|17269.7|17266.2|17264.7|4427
1613478900000|2021-02-16 12:35:00|17271.2|17269.7|17271.2|17269.7|17272.2|17270.7|17270.2|17268.7|4955
1613479200000|2021-02-16 12:40:00|17270.2|17268.7|17277.2|17275.7|17279.2|17277.7|17270.2|17268.7|7329
1613479500000|2021-02-16 12:45:00|17278.2|17276.7|17276.2|17274.7|17279.5|17277.7|17276.2|17274.7|3984
1613479800000|2021-02-16 12:50:00|17275.2|17273.7|17275.1|17273.6|17276.2|17274.7|17273.1|17271.6|4881
1613480100000|2021-02-16 12:55:00|17276.1|17274.6|17274.9|17273.4|17278.1|17276.6|17272.7|17271.2|4884
1613480400000|2021-02-16 13:00:00|17275.1|17272.6|17278.1|17276.6|17278.1|17276.6|17273.1|17271.6|3811
1613480700000|2021-02-16 13:05:00|17277.3|17275.8|17275.1|17273.6|17278.1|17276.6|17273.1|17271.6|3797
1613481000000|2021-02-16 13:10:00|17276.1|17274.6|17281.1|17279.6|17281.1|17279.6|17276.1|17274.2|5252
1613481300000|2021-02-16 13:15:00|17280.1|17278.6|17278.1|17276.6|17280.1|17278.6|17275.1|17273.6|3704
1613481600000|2021-02-16 13:20:00|17279.1|17277.6|17270.1|17268.6|17279.1|17277.6|17264.1|17262.6|7105
1613481900000|2021-02-16 13:25:00|17269.1|17267.6|17277.1|17275.6|17277.1|17275.6|17269.1|17267.6|3729
1613482200000|2021-02-16 13:30:00|17276.1|17274.6|17277.1|17275.6|17278.1|17276.6|17272.1|17270.2|5178
1613482500000|2021-02-16 13:35:00|17276.1|17274.6|17277|17275.5|17281.4|17279.8|17276.1|17274.6|9092
1613482800000|2021-02-16 13:40:00|17278|17276.5|17277|17275.5|17278|17276.5|17273|17271.5|3035
1613483100000|2021-02-16 13:45:00|17276|17274.5|17276|17274.5|17277.4|17275.5|17272|17270.5|3318
1613483400000|2021-02-16 13:50:00|17277|17275.5|17276|17274.5|17277|17275.5|17274|17272.5|1645
1613483700000|2021-02-16 13:55:00|17275|17273.5|17282|17280.5|17285|17283.5|17274|17272.5|4838
1613484000000|2021-02-16 14:00:00|17281|17279.5|17281|17279.5|17285.4|17283.5|17279|17277.5|5772
1613484300000|2021-02-16 14:05:00|17282|17280.5|17277|17275.5|17282|17280.5|17276|17274.5|3205
1613484600000|2021-02-16 14:10:00|17276.2|17274.7|17274.6|17273.1|17278.6|17277.1|17273.6|17272.1|2864
1613484900000|2021-02-16 14:15:00|17275.6|17274.1|17271|17269.5|17275.6|17274.1|17269.6|17268.1|4688
1613485200000|2021-02-16 14:20:00|17270|17268.5|17269.9|17268.4|17273.9|17272.4|17268.9|17267.4|4778
1613485500000|2021-02-16 14:25:00|17270.9|17269.4|17267.9|17266.4|17273.3|17271.4|17265.9|17264.4|7131
1613485800000|2021-02-16 14:30:00|17267.7|17266.2|17266.9|17265.4|17269.9|17268.4|17264.9|17263.4|5509
1613486100000|2021-02-16 14:35:00|17266.5|17265|17272.9|17271.4|17273.9|17272.4|17265.9|17264.4|3495
1613486400000|2021-02-16 14:40:00|17271.9|17270.4|17268.9|17267.4|17273.9|17272.4|17266.9|17265|5329
1613486700000|2021-02-16 14:45:00|17267.9|17266.4|17271.9|17270.4|17272.9|17271.4|17266.9|17265.4|3980
1613487000000|2021-02-16 14:50:00|17271.5|17270|17269.9|17268.4|17274.9|17273.4|17267.9|17266.4|3321
1613487300000|2021-02-16 14:55:00|17269.1|17267.6|17272.9|17271.4|17273.6|17272.1|17266.9|17265.4|2308
1613487600000|2021-02-16 15:00:00|17273.1|17271.6|17273.9|17272.4|17275.9|17274.4|17270.9|17269.4|3680
1613487900000|2021-02-16 15:05:00|17274.5|17273|17274.8|17273.3|17275.8|17274.3|17272.8|17271.3|3102
1613488200000|2021-02-16 15:10:00|17275.6|17274.1|17280.8|17279.3|17280.8|17279.3|17274.8|17273.3|4923
1613488500000|2021-02-16 15:15:00|17280|17278.5|17277.8|17276.3|17280.8|17279.3|17277.8|17276.3|6525
1613488800000|2021-02-16 15:20:00|17276.8|17275.3|17270.8|17269.3|17278.2|17276.3|17269.4|17267.9|10102
1613489100000|2021-02-16 15:25:00|17271.8|17270.1|17271.8|17270.3|17271.8|17270.3|17265.8|17264.3|6597
1613489400000|2021-02-16 15:30:00|17270.8|17269.3|17266.8|17265.3|17271.8|17270.3|17266.8|17265.3|4531
1613489700000|2021-02-16 15:35:00|17267.8|17266.3|17262.8|17261.3|17271.8|17270.3|17262.8|17261.3|5203
1613490000000|2021-02-16 15:40:00|17263.8|17262.3|17258.8|17257.3|17263.8|17262.3|17256.8|17254.9|6146
1613490300000|2021-02-16 15:45:00|17257.8|17256.3|17260.8|17259.3|17263.1|17261.3|17255.8|17254.3|6220
1613490600000|2021-02-16 15:50:00|17261.8|17260.3|17262.7|17261.2|17262.7|17261.2|17256.7|17255.2|4233
1613490900000|2021-02-16 15:55:00|17261.7|17260.2|17262.7|17261.2|17264.7|17263.2|17260.7|17259.2|5001
1613491200000|2021-02-16 16:00:00|17263.7|17262.2|17258.7|17257.2|17263.7|17262.2|17258.7|17257.2|4540
1613491500000|2021-02-16 16:05:00|17259.7|17258.2|17259.7|17258.2|17262.7|17261.2|17256.7|17255.2|5089
1613491800000|2021-02-16 16:10:00|17259.9|17258.4|17253.7|17252.2|17260.7|17259.2|17253.7|17252.2|6097
1613492100000|2021-02-16 16:15:00|17254.5|17253|17250.7|17249.2|17257.1|17255.2|17246.7|17245.2|10637
1613492400000|2021-02-16 16:20:00|17249.7|17248.2|17248.7|17247.2|17250.7|17249.2|17246.7|17245.2|5446
1613492700000|2021-02-16 16:25:00|17247.9|17246.4|17245.7|17244.2|17249.7|17248.2|17243.7|17242.2|5812
1613493000000|2021-02-16 16:30:00|17246.7|17245.2|17251.7|17250.2|17253.7|17252.2|17245.7|17244.2|5852
1613493300000|2021-02-16 16:35:00|17251.3|17248.8|17252.6|17251.1|17253.6|17252.1|17249.6|17248.1|6333
1613493600000|2021-02-16 16:40:00|17251.6|17250.1|17251.6|17250.1|17253.6|17252.1|17249.6|17248.1|3315
1613493900000|2021-02-16 16:45:00|17252.6|17251.1|17250.6|17249.1|17253.6|17252.1|17250.6|17249.1|3482
1613494200000|2021-02-16 16:50:00|17249.6|17248.1|17241.6|17240.1|17249.6|17248.1|17241.6|17240.1|6692
1613494500000|2021-02-16 16:55:00|17242.6|17241.1|17244.6|17243.1|17246.6|17245.1|17241.6|17240.1|2961
1613494800000|2021-02-16 17:00:00|17245.6|17244.1|17237.6|17236.1|17246.2|17244.1|17237.6|17236.1|4027
1613495100000|2021-02-16 17:05:00|17236.8|17235.3|17242.6|17241.1|17242.6|17241.1|17236.6|17235.1|4776
1613495400000|2021-02-16 17:10:00|17241.6|17240.1|17242.6|17241.1|17243.8|17242.3|17241.6|17240.1|2837
1613495700000|2021-02-16 17:15:00|17242.2|17240.7|17243.9|17242.4|17244.6|17243.1|17239.6|17238.1|1970
1613496000000|2021-02-16 17:20:00|17242.6|17241.1|17245.5|17244|17245.5|17244|17242.5|17241|2403
1613496300000|2021-02-16 17:25:00|17244.5|17243|17243.5|17242|17244.5|17243|17240.5|17239|1279
1613496600000|2021-02-16 17:30:00|17242.5|17241|17245.5|17244|17245.9|17244|17242.5|17241|1110
1613496900000|2021-02-16 17:35:00|17244.5|17243|17241.5|17240|17244.5|17243|17241.5|17240|981
1613497200000|2021-02-16 17:40:00|17242.5|17241|17242.5|17241|17243.5|17242|17241.3|17239|1182
1613497500000|2021-02-16 17:45:00|17241.5|17240|17240.1|17238.6|17242.5|17241|17239.9|17238|1304
1613497800000|2021-02-16 17:50:00|17240.5|17239|17238.5|17237|17240.5|17239|17237.5|17236|1180
1613498100000|2021-02-16 17:55:00|17237.5|17236|17237.5|17236|17238.5|17237|17236.5|17234.6|961
1613498400000|2021-02-16 18:00:00|17236.7|17235.2|17241.5|17240|17241.5|17240|17236.5|17235|1172
1613498700000|2021-02-16 18:05:00|17241.4|17239.9|17244.4|17242.9|17244.4|17242.9|17240.4|17238.9|626
1613499000000|2021-02-16 18:10:00|17244.8|17243.3|17243.4|17241.9|17245.4|17243.9|17243.4|17241.9|710
1613499300000|2021-02-16 18:15:00|17244.4|17242.9|17243.4|17241.9|17244.5|17242.9|17242.4|17240.9|337
1613499600000|2021-02-16 18:20:00|17243|17240.9|17240.4|17238.9|17243.4|17241.9|17240.4|17238.5|671
1613499900000|2021-02-16 18:25:00|17239.4|17237.9|17241.4|17239.9|17241.4|17239.9|17239.4|17237.9|686
1613500200000|2021-02-16 18:30:00|17240.4|17238.9|17240.4|17238.9|17241.4|17239.9|17239.4|17237.9|303
1613500500000|2021-02-16 18:35:00|17239.6|17238.1|17240.4|17238.9|17241.4|17239.9|17239.4|17237.9|517
1613500800000|2021-02-16 18:40:00|17241.4|17239.9|17241.4|17239.9|17242.4|17240.9|17240.4|17238.5|158
1613501100000|2021-02-16 18:45:00|17240.4|17238.9|17239.4|17237.9|17241.4|17239.9|17239.4|17237.5|304
1613501400000|2021-02-16 18:50:00|17239.3|17237.8|17238.3|17236.8|17239.3|17237.8|17238.3|17236.8|802
1613501700000|2021-02-16 18:55:00|17237.3|17235.8|17237.3|17235.8|17238.3|17236.8|17236.9|17235.4|549
1613502000000|2021-02-16 19:00:00|17237.9|17236.4|17238.3|17236.8|17238.3|17236.8|17235.7|17234.2|2365
1613502300000|2021-02-16 19:05:00|17237.3|17235.8|17238.3|17236.8|17238.3|17236.8|17236.3|17234.8|187
1613502600000|2021-02-16 19:10:00|17239.3|17237.8|17238.3|17235.8|17239.3|17237.8|17237.3|17235.8|173
1613502900000|2021-02-16 19:15:00|17237.9|17236.4|17236.3|17234.8|17238.3|17236.8|17236.3|17234.2|188
1613503200000|2021-02-16 19:20:00|17235.9|17234.4|17237.3|17234.8|17238.3|17236.8|17235.7|17234.2|178
1613503500000|2021-02-16 19:25:00|17236.3|17234.4|17234.3|17232.8|17237.3|17235.8|17233.3|17231.8|479
1613503800000|2021-02-16 19:30:00|17234.9|17232.4|17232.3|17230.8|17235.3|17233|17232.3|17230.8|654
1613504100000|2021-02-16 19:35:00|17232.2|17230.7|17230.2|17227.7|17232.2|17230.7|17229.2|17227.7|1038
1613504400000|2021-02-16 19:40:00|17229.6|17228.1|17229.2|17227.7|17230.6|17228.7|17229.2|17227.7|738
1613504700000|2021-02-16 19:45:00|17229.6|17227.1|17228.2|17226.7|17229.6|17227.7|17228.2|17226.3|404
1613505000000|2021-02-16 19:50:00|17229.2|17227.7|17230.2|17228.7|17231.2|17229.7|17228.2|17226.7|211
1613505300000|2021-02-16 19:55:00|17229.2|17227.7|17229.2|17227.7|17230.2|17228.7|17228.8|17226.7|369
1613505600000|2021-02-16 20:00:00|17229.6|17227.1|17230.2|17228.7|17231.6|17229.7|17228.2|17226.7|375
1613505900000|2021-02-16 20:05:00|17230.6|17229.1|17229.6|17228.1|17231.2|17229.7|17229.6|17228.1|478
1613506200000|2021-02-16 20:10:00|17230.6|17226.7|17227.2|17225.7|17230.6|17227.7|17227.2|17225.6|687
1613506500000|2021-02-16 20:15:00|17227.4|17225.9|17228.2|17226.7|17228.2|17226.7|17227.2|17225.3|641
1613506800000|2021-02-16 20:20:00|17228.1|17226.6|17225.1|17223.6|17228.1|17226.6|17225.1|17223.6|640
1613507100000|2021-02-16 20:25:00|17226.1|17224.6|17226.1|17224.6|17226.1|17224.6|17225.1|17223.6|430
1613507400000|2021-02-16 20:30:00|17225.1|17223.6|17225.1|17223.6|17226.1|17224.2|17225.1|17222.6|405
1613507700000|2021-02-16 20:35:00|17224.1|17222.6|17225.1|17223.6|17225.1|17223.6|17224.1|17222.6|382
1613508000000|2021-02-16 20:40:00|17225.7|17223.2|17224.1|17222.6|17226.1|17224.6|17224.1|17222.6|466
1613508300000|2021-02-16 20:45:00|17223.1|17221.6|17223.1|17221.6|17223.1|17221.6|17223.1|17221.6|659
1613508600000|2021-02-16 20:50:00|17224.1|17221.2|17223.1|17221.6|17224.1|17222.6|17223.1|17221.2|484
1613508900000|2021-02-16 20:55:00|17224.1|17222.2|17229.1|17226.6|17229.1|17226.6|17223.1|17221.6|786
1613545500000|2021-02-17 07:05:00|17229.7|17228.2|17229.7|17228.2|17231.7|17230.2|17228.7|17227.2|1466
1613545800000|2021-02-17 07:10:00|17230.7|17229.2|17230.7|17229.2|17233.7|17232.2|17229.7|17228.2|2531
1613546100000|2021-02-17 07:15:00|17231.7|17230.2|17227.7|17226.2|17234.1|17232.2|17227.7|17226.2|1852
1613546400000|2021-02-17 07:20:00|17225.7|17224.2|17224.7|17223.2|17227.7|17226.2|17221.7|17220.2|2973
1613546700000|2021-02-17 07:25:00|17225.7|17224.2|17231.7|17230.2|17232.7|17231.2|17224.7|17222.8|2287
1613547000000|2021-02-17 07:30:00|17232.7|17229.2|17233.6|17232.1|17236|17234.2|17230.7|17229.2|3603
1613547300000|2021-02-17 07:35:00|17234.6|17233.1|17234.6|17233.1|17236.6|17235.1|17234.6|17232.1|2295
1613547600000|2021-02-17 07:40:00|17235.6|17234.1|17238.6|17237.1|17238.6|17237.1|17233.6|17232.1|2496
1613547900000|2021-02-17 07:45:00|17237.6|17236.1|17233.6|17231.1|17237.6|17236.1|17230.6|17229.1|2452
1613548200000|2021-02-17 07:50:00|17233|17231.5|17229.6|17228.1|17233|17231.5|17228.6|17226.7|1497
1613548500000|2021-02-17 07:55:00|17228.6|17227.1|17230.6|17229.1|17233.6|17232.1|17228.6|17227.1|1920
1613548800000|2021-02-17 08:00:00|17231.6|17230.1|17225.6|17224.1|17233.6|17232.1|17221.6|17219.7|5938
1613549100000|2021-02-17 08:05:00|17226.6|17225.1|17233.6|17232.1|17234.6|17233.1|17224.6|17223.1|4015
1613549400000|2021-02-17 08:10:00|17232.6|17231.1|17236.6|17235.1|17237.6|17236.1|17230.6|17229.1|3385
1613549700000|2021-02-17 08:15:00|17237.6|17236.1|17240.9|17239.4|17240.9|17239.4|17235.6|17234.1|3250
1613550000000|2021-02-17 08:20:00|17239.5|17238|17238.5|17237|17241.5|17240|17236.5|17235|6853
1613550300000|2021-02-17 08:25:00|17237.7|17236.2|17239.5|17238|17239.5|17238|17235.5|17234|2103
1613550600000|2021-02-17 08:30:00|17240.5|17239|17246.5|17245|17246.5|17245|17240.5|17239|5082
1613550900000|2021-02-17 08:35:00|17247.5|17246|17247.5|17246|17248.9|17247|17244.5|17243|4348
1613551200000|2021-02-17 08:40:00|17246.5|17245|17249.5|17248|17249.5|17248|17245.5|17244|4852
1613551500000|2021-02-17 08:45:00|17248.5|17247|17255.5|17254|17255.5|17254|17248.5|17246.6|5119
1613551800000|2021-02-17 08:50:00|17254.5|17253|17249.5|17248|17256.5|17255|17249.5|17248|5409
1613552100000|2021-02-17 08:55:00|17250.5|17249|17256.5|17255|17256.5|17255|17250.5|17248.6|4748
1613552400000|2021-02-17 09:00:00|17255.7|17254.2|17256.4|17254.9|17261.5|17260|17255.5|17254|9340
1613552700000|2021-02-17 09:05:00|17257.4|17255.9|17252.4|17250.9|17257.4|17255.9|17252.4|17250.9|3488
1613553000000|2021-02-17 09:10:00|17251.4|17249.9|17252.4|17250.9|17252.6|17251.1|17249.4|17247.9|9640
1613553300000|2021-02-17 09:15:00|17251.8|17249.3|17247.4|17245.9|17251.8|17249.9|17247.4|17245.9|6377
1613553600000|2021-02-17 09:20:00|17246.4|17244.9|17245.4|17243.9|17247.4|17245.9|17242.4|17240.9|4285
1613553900000|2021-02-17 09:25:00|17246.4|17244.9|17247.4|17245.9|17250.4|17248.9|17246.4|17244.5|3541
1613554200000|2021-02-17 09:30:00|17248.4|17246.9|17245.4|17243.9|17249.4|17247.9|17245.4|17243.9|2672
1613554500000|2021-02-17 09:35:00|17246.4|17244.9|17253.4|17251.9|17253.4|17251.9|17245.4|17243.9|2438
1613554800000|2021-02-17 09:40:00|17252.4|17250.9|17248.4|17246.9|17252.4|17250.9|17247.4|17245.9|2310
1613555100000|2021-02-17 09:45:00|17248.2|17246.7|17250.3|17248.8|17251.7|17249.8|17247.4|17245.9|2044
1613555400000|2021-02-17 09:50:00|17249.3|17247.8|17248.3|17246.8|17250.3|17248.8|17246.3|17244.8|2380
1613555700000|2021-02-17 09:55:00|17249.3|17247.8|17249.3|17247.8|17250.3|17248.8|17247.3|17245.8|3090
1613556000000|2021-02-17 10:00:00|17248.3|17246.8|17250.3|17248.8|17252.7|17250.8|17248.3|17246.8|3306
1613556300000|2021-02-17 10:05:00|17251.3|17249.8|17256.3|17254.8|17256.3|17254.8|17250.3|17248.8|10115
1613556600000|2021-02-17 10:10:00|17255.3|17253.8|17259.3|17257.8|17259.3|17257.8|17254.3|17252.8|3568
1613556900000|2021-02-17 10:15:00|17259.9|17258.4|17265.3|17263.8|17265.3|17263.8|17259.9|17258.4|4738
1613557200000|2021-02-17 10:20:00|17264.3|17262.8|17267.3|17265.8|17267.3|17265.8|17262.3|17260.8|6923
1613557500000|2021-02-17 10:25:00|17268.3|17266.8|17265.3|17263.8|17268.3|17266.8|17265.3|17263.8|5562
1613557800000|2021-02-17 10:30:00|17266.3|17264.8|17266.2|17264.7|17268.3|17266.8|17263.3|17261.4|6078
1613558100000|2021-02-17 10:35:00|17265.2|17263.7|17267.2|17265.7|17268.2|17266.7|17265.2|17263.7|3952
1613558400000|2021-02-17 10:40:00|17266.2|17264.7|17265.2|17263.7|17268.6|17267.1|17265.2|17263.7|3530
1613558700000|2021-02-17 10:45:00|17264.2|17262.7|17264.2|17262.7|17265.6|17263.7|17263.2|17261.7|2490
1613559000000|2021-02-17 10:50:00|17265.2|17263.7|17265.2|17263.7|17265.2|17263.7|17264.2|17262.7|3186
1613559300000|2021-02-17 10:55:00|17266.2|17264.7|17263.2|17261.7|17266.2|17264.7|17262.2|17260.7|5469
1613559600000|2021-02-17 11:00:00|17262.4|17260.9|17262.2|17260.7|17264.2|17262.7|17260.2|17258.7|4250
1613559900000|2021-02-17 11:05:00|17262.6|17261.1|17261.2|17259.7|17262.6|17261.1|17260.2|17258.7|3492
1613560200000|2021-02-17 11:10:00|17262.6|17260.1|17257.2|17255.7|17262.6|17260.7|17256.2|17254.7|4080
1613560500000|2021-02-17 11:15:00|17258.2|17256.7|17257.1|17255.6|17259.1|17257.6|17257.1|17255.6|2377
1613560800000|2021-02-17 11:20:00|17258.1|17256.6|17256.1|17254.6|17258.1|17256.6|17254.1|17252.6|3167
1613561100000|2021-02-17 11:25:00|17255.1|17253.6|17256.1|17254.6|17257.1|17255.6|17254.7|17253.2|2049
1613561400000|2021-02-17 11:30:00|17255.1|17253.6|17256.1|17254.6|17256.1|17254.6|17255.1|17253.6|2438
1613561700000|2021-02-17 11:35:00|17255.7|17254.2|17250.1|17248.6|17255.7|17254.2|17249.1|17247.6|3884
1613562000000|2021-02-17 11:40:00|17251.1|17249.6|17253.1|17251.6|17253.1|17251.6|17250.1|17248.6|3224
1613562300000|2021-02-17 11:45:00|17252.1|17250.6|17250.1|17248.6|17253.1|17251.6|17250.1|17248.6|3150
1613562600000|2021-02-17 11:50:00|17251.1|17249.6|17253.1|17251.6|17253.1|17251.6|17251.1|17249.6|939
1613562900000|2021-02-17 11:55:00|17254.1|17252.6|17254.1|17252.6|17255.1|17253.6|17254.1|17252.6|1998
1613563200000|2021-02-17 12:00:00|17253.1|17251.6|17249|17247.5|17253.1|17251.6|17248|17246.5|2250
1613563500000|2021-02-17 12:05:00|17248|17246.5|17249|17247.5|17250|17248.5|17248|17246.5|1922
1613563800000|2021-02-17 12:10:00|17250|17248.5|17251|17249.5|17252.4|17250.5|17249|17247.5|4117
1613564100000|2021-02-17 12:15:00|17251.6|17250.1|17250|17248.5|17251.6|17250.1|17249|17247.5|1422
1613564400000|2021-02-17 12:20:00|17249|17247.5|17250|17248.5|17251|17249.5|17248|17246.5|2533
1613564700000|2021-02-17 12:25:00|17249|17247.5|17248|17246.5|17251|17249.5|17247|17245.5|2971
1613565000000|2021-02-17 12:30:00|17247|17245.5|17244|17242.5|17247|17245.5|17243|17241.5|3124
1613565300000|2021-02-17 12:35:00|17243|17241.5|17245|17243.5|17249|17247.5|17243|17241.5|3564
1613565600000|2021-02-17 12:40:00|17244|17242.5|17246|17244.5|17247|17245.5|17244|17242.5|3030
1613565900000|2021-02-17 12:45:00|17247|17245.5|17246.9|17245.4|17249|17247.5|17245.9|17244.4|3315
1613566200000|2021-02-17 12:50:00|17247.9|17246.4|17244.9|17243.4|17248.9|17247.4|17243.9|17242|5275
1613566500000|2021-02-17 12:55:00|17243.3|17241.8|17243.9|17242.4|17243.9|17242.4|17241.5|17240|3750
1613566800000|2021-02-17 13:00:00|17244.9|17243.4|17238.9|17237.4|17244.9|17243.4|17237.9|17236|5393
1613567100000|2021-02-17 13:05:00|17239.9|17238.4|17234.9|17233.4|17239.9|17238.4|17234.5|17233|3782
1613567400000|2021-02-17 13:10:00|17235.9|17234.4|17234.9|17233.4|17236.9|17235.4|17232.9|17231.4|5258
1613567700000|2021-02-17 13:15:00|17233.9|17232.4|17233.9|17232.4|17235.9|17234.4|17231.9|17230|2253
1613568000000|2021-02-17 13:20:00|17234.9|17233.4|17237.9|17236.4|17238.9|17237.4|17231.9|17230|11867
1613568300000|2021-02-17 13:25:00|17238.9|17237.4|17233.9|17232.4|17238.9|17237.4|17233.5|17232|3482
1613568600000|2021-02-17 13:30:00|17232.1|17228.6|17233.8|17232.3|17237.1|17235.6|17215.9|17214.4|14870
1613568900000|2021-02-17 13:35:00|17233.4|17231.3|17237.8|17236.3|17239.8|17238.3|17229.8|17228.3|10481
1613569200000|2021-02-17 13:40:00|17238.8|17237.3|17242.8|17241.3|17244.8|17243.3|17237.8|17236.3|7161
1613569500000|2021-02-17 13:45:00|17243.8|17242.3|17240.8|17239.3|17244.8|17243.3|17235.8|17234.3|7468
1613569800000|2021-02-17 13:50:00|17240.2|17238.7|17250.8|17249.3|17251.8|17250.3|17237.8|17236.3|8452
1613570100000|2021-02-17 13:55:00|17249.8|17248.3|17244.8|17243.3|17251.8|17250.3|17243.8|17242.3|6739
1613570400000|2021-02-17 14:00:00|17245.8|17244.3|17241.8|17240.3|17246.8|17245.3|17240.8|17239.3|3531
1613570700000|2021-02-17 14:05:00|17240.8|17239.3|17249.8|17248.3|17251.8|17250.3|17240.8|17239.3|6611
1613571000000|2021-02-17 14:10:00|17248.8|17247.3|17254.8|17253.3|17254.8|17253.3|17247.8|17246.3|6613
1613571300000|2021-02-17 14:15:00|17253.8|17252.3|17256.7|17255.2|17259.8|17258.3|17249.8|17248.3|8729
1613571600000|2021-02-17 14:20:00|17255.7|17254.2|17258.7|17257.2|17260.7|17259.2|17252.7|17251.2|8397
1613571900000|2021-02-17 14:25:00|17257.7|17256.2|17261.7|17260.2|17262.7|17261.2|17256.7|17255.2|6187
1613572200000|2021-02-17 14:30:00|17261.1|17259.6|17267.7|17266.2|17270.7|17269.2|17260.7|17258.8|11900
1613572500000|2021-02-17 14:35:00|17267.9|17266.4|17275.7|17274.2|17281.7|17280.2|17265.7|17264.2|12847
1613572800000|2021-02-17 14:40:00|17274.7|17273.2|17274.7|17273.2|17281.7|17280.2|17274.7|17272.8|9272
1613573100000|2021-02-17 14:45:00|17273.7|17272.2|17266.7|17265.2|17274.7|17273.2|17264.7|17263.2|7682
1613573400000|2021-02-17 14:50:00|17267.7|17266.2|17268.7|17267.2|17270.7|17269.2|17264.7|17263.2|6639
1613573700000|2021-02-17 14:55:00|17267.7|17266.2|17269.7|17268.2|17270.7|17269.2|17265.7|17263.8|5624
1613574000000|2021-02-17 15:00:00|17270.7|17269.2|17273.6|17272.1|17274.6|17273.1|17268.1|17266.6|8168
1613574300000|2021-02-17 15:05:00|17274.6|17273.1|17263.6|17262.1|17274.6|17273.1|17263.6|17262.1|5609
1613574600000|2021-02-17 15:10:00|17264.2|17262.7|17269.6|17268.1|17269.6|17268.1|17261.6|17260.1|8887
1613574900000|2021-02-17 15:15:00|17268.6|17267.1|17269.6|17268.1|17270.6|17269.1|17267.6|17265.7|4839
1613575200000|2021-02-17 15:20:00|17270.6|17269.1|17276.6|17275.1|17278.6|17277.1|17269.6|17268.1|5571
1613575500000|2021-02-17 15:25:00|17275.6|17274.1|17278.6|17277.1|17278.6|17277.1|17271.6|17270.1|10227
1613575800000|2021-02-17 15:30:00|17277.6|17276.1|17276.6|17275.1|17280.2|17278.7|17273.6|17272.1|4034
1613576100000|2021-02-17 15:35:00|17275.6|17274.1|17272.6|17271.1|17275.6|17274.1|17269.6|17268.1|4867
1613576400000|2021-02-17 15:40:00|17272.8|17271.3|17269.6|17268.1|17274.6|17273.1|17269.6|17268.1|3564
1613576700000|2021-02-17 15:45:00|17268.6|17267.1|17265.5|17264|17269|17267.1|17265.5|17264|3453
1613577000000|2021-02-17 15:50:00|17265.7|17264.2|17267.5|17266|17269.5|17268|17264.5|17263|5232
1613577300000|2021-02-17 15:55:00|17267.7|17266.2|17264.5|17263|17269.5|17268|17263.5|17262|5977
1613577600000|2021-02-17 16:00:00|17263.7|17262.2|17274.5|17273|17274.9|17273|17263.5|17262|6615
1613577900000|2021-02-17 16:05:00|17273.5|17272|17272.5|17271|17276.5|17275|17271.5|17270|5199
1613578200000|2021-02-17 16:10:00|17273.5|17272|17275.5|17274|17277.5|17276|17273.5|17272|5302
1613578500000|2021-02-17 16:15:00|17275.7|17274.2|17281.5|17280|17281.5|17280|17275.7|17274.2|5413
1613578800000|2021-02-17 16:20:00|17280.5|17279|17276.5|17275|17280.5|17279|17276.3|17274.6|6048
1613579100000|2021-02-17 16:25:00|17275.5|17274|17276.5|17275|17279.5|17278|17275.5|17274|3356
1613579400000|2021-02-17 16:30:00|17276.9|17274.4|17278.4|17276.9|17280.4|17278.9|17273.9|17272.4|3801
1613579700000|2021-02-17 16:35:00|17277.4|17275.9|17283.4|17281.9|17283.4|17281.9|17277.4|17275.9|3666
1613580000000|2021-02-17 16:40:00|17283.6|17282.1|17284.4|17282.9|17285.4|17283.9|17281.4|17279.9|4437
1613580300000|2021-02-17 16:45:00|17285.4|17283.9|17279.4|17277.9|17285.4|17283.9|17279.4|17277.9|2393
1613580600000|2021-02-17 16:50:00|17279|17277.5|17279.4|17277.9|17281.4|17279.9|17278.4|17276.9|3642
1613580900000|2021-02-17 16:55:00|17279.8|17277.3|17278.4|17276.9|17280.4|17278.9|17277.4|17275.9|3292
1613581200000|2021-02-17 17:00:00|17277.6|17276.1|17281.4|17279.9|17285.4|17283.9|17277.6|17276.1|2232
1613581500000|2021-02-17 17:05:00|17281.8|17279.3|17278.4|17276.9|17281.8|17279.9|17278.4|17276.9|905
1613581800000|2021-02-17 17:10:00|17279.4|17277.9|17281.4|17278.9|17283.4|17281.9|17278.4|17276.9|897
1613582100000|2021-02-17 17:15:00|17280.8|17279.3|17279.3|17277.8|17282.4|17280.9|17279.3|17277.8|471
1613582400000|2021-02-17 17:20:00|17279.7|17278.2|17279.3|17277.8|17280.3|17278.8|17279.3|17277.8|963
1613582700000|2021-02-17 17:25:00|17279.7|17278.2|17281.3|17279.8|17283.3|17281.8|17279.3|17277.4|1254
1613583000000|2021-02-17 17:30:00|17280.3|17278.8|17279.3|17277.8|17281.3|17279.8|17279.3|17277.4|1045
1613583300000|2021-02-17 17:35:00|17280.3|17278.8|17281.3|17279.8|17281.3|17279.8|17280.3|17278.8|327
1613583600000|2021-02-17 17:40:00|17280.3|17278.8|17278.5|17277|17281.3|17279.8|17278.5|17277|2120
1613583900000|2021-02-17 17:45:00|17279.5|17278|17279.5|17278|17279.9|17278|17278.5|17277|875
1613584200000|2021-02-17 17:50:00|17278.9|17277.4|17277.5|17276|17279.5|17278|17277.5|17276|799
1613584500000|2021-02-17 17:55:00|17277.3|17275.8|17279.5|17278|17279.9|17278|17276.5|17275|1773
1613584800000|2021-02-17 18:00:00|17278.5|17277|17275.4|17273.9|17280.5|17279|17271.5|17269.6|2491
1613585100000|2021-02-17 18:05:00|17276.4|17272.9|17273.4|17271.9|17276.4|17274.9|17268.4|17266.9|2166
1613585400000|2021-02-17 18:10:00|17274.4|17272.9|17272.4|17270.9|17275.4|17273.9|17270.4|17268.9|588
1613585700000|2021-02-17 18:15:00|17272|17270.5|17273.4|17271.9|17273.8|17271.9|17270.4|17268.9|799
1613586000000|2021-02-17 18:20:00|17273.6|17272.1|17273.4|17271.9|17275.8|17273.9|17273.4|17271.9|662
1613586300000|2021-02-17 18:25:00|17274.4|17272.9|17270.4|17268.9|17274.4|17272.9|17270.4|17268.9|1005
1613586600000|2021-02-17 18:30:00|17269.4|17267.9|17270.4|17268.9|17271.4|17269.9|17269.4|17267.9|644
1613586900000|2021-02-17 18:35:00|17271.4|17269.9|17272.4|17269.9|17272.4|17270.4|17269.9|17267.9|233
1613587200000|2021-02-17 18:40:00|17271.6|17270.9|17271.4|17269.9|17272.9|17270.9|17270.4|17268.5|501
1613587500000|2021-02-17 18:45:00|17270.4|17268.9|17272.3|17270.8|17272.8|17270.9|17270.4|17268.9|366
1613587800000|2021-02-17 18:50:00|17271.3|17269.8|17269.3|17266.8|17271.3|17269.8|17268.3|17266.8|306
1613588100000|2021-02-17 18:55:00|17268.3|17267.8|17269.3|17267.8|17270.3|17268.8|17268.3|17266.8|142
1613588400000|2021-02-17 19:00:00|17268.5|17267|17270.3|17268.8|17271.3|17269.8|17267.3|17265.4|705
1613588700000|2021-02-17 19:05:00|17271.3|17269.8|17264.3|17262.8|17271.3|17269.8|17264.3|17262.8|810
1613589000000|2021-02-17 19:10:00|17265.3|17263.4|17269.3|17266.8|17269.3|17267.8|17263.3|17261.4|873
1613589300000|2021-02-17 19:15:00|17268.7|17267.2|17269.3|17267.8|17269.3|17267.8|17267.3|17265.8|109
1613589600000|2021-02-17 19:20:00|17268.7|17266.8|17267.3|17265.8|17269.7|17267.8|17266.3|17264.8|186
1613589900000|2021-02-17 19:25:00|17266.3|17264.8|17266.3|17264.8|17268.3|17266.8|17265.9|17263.8|354
1613590200000|2021-02-17 19:30:00|17266.1|17263.8|17266.2|17264.7|17267.3|17265.8|17265.3|17263.8|134
1613590500000|2021-02-17 19:35:00|17265.2|17263.7|17263.2|17261.7|17265.2|17263.7|17263.2|17260.7|448
1613590800000|2021-02-17 19:40:00|17264.2|17262.3|17265.2|17263.7|17266.6|17264.7|17263.8|17261.7|259
1613591100000|2021-02-17 19:45:00|17266.2|17264.7|17267.2|17265.7|17267.2|17265.7|17265.2|17263.7|163
1613591400000|2021-02-17 19:50:00|17268.2|17264.7|17267.2|17265.7|17268.6|17266.7|17266.2|17264.7|142
1613591700000|2021-02-17 19:55:00|17266.6|17264.7|17263.2|17261.7|17267.6|17265.7|17262.8|17260.7|289
1613592000000|2021-02-17 20:00:00|17264.2|17262.7|17266.2|17264.7|17266.2|17264.7|17263.2|17261.3|648
1613592300000|2021-02-17 20:05:00|17265.6|17263.7|17264.2|17262.7|17266.6|17264.7|17264.2|17262.7|110
1613592600000|2021-02-17 20:10:00|17265.2|17263.7|17265.2|17263.7|17266.2|17264.7|17264.8|17262.3|82
1613592900000|2021-02-17 20:15:00|17264.8|17263.3|17265.1|17263.6|17266.6|17264.7|17264.1|17262.6|160
1613593200000|2021-02-17 20:20:00|17264.7|17262.6|17264.1|17262.6|17265.5|17263.6|17263.1|17261.6|167
1613593500000|2021-02-17 20:25:00|17263.1|17261.6|17265.1|17263.6|17266.1|17264.6|17263.1|17261.6|168
1613593800000|2021-02-17 20:30:00|17266.1|17264.6|17266.1|17264.6|17267.5|17265.6|17265.1|17263.6|209
1613594100000|2021-02-17 20:35:00|17265.1|17263.6|17267.1|17265.6|17268.1|17266.6|17265.1|17263.6|219
1613594400000|2021-02-17 20:40:00|17268.1|17266.6|17269.1|17267.6|17269.1|17267.6|17268.1|17265.6|185
1613594700000|2021-02-17 20:45:00|17268.3|17266.8|17268.1|17266.6|17268.3|17266.8|17267.1|17265.2|198
1613595000000|2021-02-17 20:50:00|17267.9|17266.4|17270.1|17268.6|17270.1|17268.6|17267.1|17265.6|170
1613595300000|2021-02-17 20:55:00|17270.3|17268.8|17269.1|17266.6|17272.1|17270.6|17267.1|17265.6|844
1613631900000|2021-02-18 07:05:00|17271.7|17270.2|17272.7|17271.2|17272.7|17271.2|17269.7|17268.2|763
1613632200000|2021-02-18 07:10:00|17271.7|17270.2|17271.7|17270.2|17273.1|17271.2|17268.1|17266.6|1609
1613632500000|2021-02-18 07:15:00|17272.7|17271.2|17272.7|17271.2|17276.7|17275.2|17272.7|17271.2|1447
1613632800000|2021-02-18 07:20:00|17271.7|17270.2|17271.7|17270.2|17272.7|17271.2|17268.7|17267.2|922
1613633100000|2021-02-18 07:25:00|17272.7|17271.2|17265.6|17264.1|17272.7|17271.2|17265.6|17264.1|1633
1613633400000|2021-02-18 07:30:00|17266.6|17265.1|17266.6|17265.1|17268.6|17267.1|17264.6|17263.1|3461
1613633700000|2021-02-18 07:35:00|17265.6|17264.1|17267.6|17266.1|17268.7|17267.1|17265.6|17264.1|2086
1613634000000|2021-02-18 07:40:00|17269.2|17267.7|17269.6|17268.1|17270.6|17269.1|17266.6|17265.1|1419
1613634300000|2021-02-18 07:45:00|17270.6|17269.1|17272.6|17271.1|17274|17272.1|17270.6|17269.1|1698
1613634600000|2021-02-18 07:50:00|17273.6|17272.1|17270.6|17269.1|17273.6|17272.1|17268.6|17267.1|1880
1613634900000|2021-02-18 07:55:00|17271.6|17270.1|17272.6|17271.1|17274.6|17273.1|17270.6|17269.1|1390
1613635200000|2021-02-18 08:00:00|17273.6|17272.1|17263.6|17262.1|17273.6|17272.1|17263.6|17262.1|5515
1613635500000|2021-02-18 08:05:00|17262.8|17261.3|17260.6|17259.1|17264.6|17263.1|17259.6|17258.1|4319
1613635800000|2021-02-18 08:10:00|17259.6|17258.1|17259.5|17258|17261.6|17260.1|17257.6|17256.1|3128
1613636100000|2021-02-18 08:15:00|17258.7|17257.2|17264.5|17263|17266.5|17265|17258.7|17257.2|2699
1613636400000|2021-02-18 08:20:00|17265.5|17264|17261.5|17260|17266.5|17265|17260.5|17259|5019
1613636700000|2021-02-18 08:25:00|17262.5|17261|17259.5|17258|17262.5|17261|17257.5|17256|2889
1613637000000|2021-02-18 08:30:00|17258.5|17257|17257.5|17256|17259.5|17258|17255.5|17254|2576
1613637300000|2021-02-18 08:35:00|17256.5|17255|17260.5|17259|17260.5|17259|17256.5|17255|2057
1613637600000|2021-02-18 08:40:00|17261.5|17260|17260.5|17259|17261.5|17260|17258.5|17257|2881
1613637900000|2021-02-18 08:45:00|17261.5|17260|17265.5|17264|17267.5|17266|17260.5|17259|3937
1613638200000|2021-02-18 08:50:00|17264.5|17263|17269.5|17268|17270.5|17269|17264.5|17263|4320
1613638500000|2021-02-18 08:55:00|17268.5|17267|17273.4|17271.9|17278.5|17277|17268.5|17266.6|9890
1613638800000|2021-02-18 09:00:00|17272.9|17271.4|17273.4|17271.9|17274.4|17272.9|17270.4|17268.9|4853
1613639100000|2021-02-18 09:05:00|17272.4|17270.9|17269.4|17267.9|17273.4|17271.9|17269.4|17267.9|4456
1613639400000|2021-02-18 09:10:00|17270.4|17268.9|17268.4|17266.9|17270.4|17268.9|17267.4|17265.9|5127
1613639700000|2021-02-18 09:15:00|17269.8|17267.3|17270.4|17268.9|17273.4|17271.9|17268.4|17266.9|3488
1613640000000|2021-02-18 09:20:00|17271.4|17269.9|17271.4|17269.9|17271.4|17269.9|17268.4|17266.9|3049
1613640300000|2021-02-18 09:25:00|17270.4|17268.9|17266.4|17264.9|17271.4|17269.9|17266.4|17264.9|3014
1613640600000|2021-02-18 09:30:00|17265.4|17263.9|17260.4|17258.9|17265.4|17263.9|17260.4|17258.9|7127
1613640900000|2021-02-18 09:35:00|17261.4|17259.9|17261.4|17259.9|17262.4|17260.9|17258.4|17256.9|3486
1613641200000|2021-02-18 09:40:00|17260.8|17259.3|17256.3|17254.8|17260.8|17259.3|17254.4|17252.9|4540
1613641500000|2021-02-18 09:45:00|17255.9|17254.4|17255.3|17253.8|17256.3|17254.8|17253.3|17251.8|7696
1613641800000|2021-02-18 09:50:00|17255.9|17254.4|17262.3|17260.8|17262.3|17260.8|17255.3|17253.8|6549
1613642100000|2021-02-18 09:55:00|17261.9|17260.4|17260.3|17258.8|17263.3|17261.8|17260.3|17258.8|6526
1613642400000|2021-02-18 10:00:00|17261.3|17259.8|17256.3|17254.8|17261.3|17259.8|17253.3|17251.8|4792
1613642700000|2021-02-18 10:05:00|17255.3|17253.8|17251.1|17249.6|17256.3|17254.8|17250.1|17248.6|6572
1613643000000|2021-02-18 10:10:00|17250.3|17248.8|17253.3|17251.8|17254.1|17252.6|17249.1|17247.6|4001
1613643300000|2021-02-18 10:15:00|17253.1|17251.6|17257.1|17255.6|17258.1|17256.6|17253.1|17251.6|5343
1613643600000|2021-02-18 10:20:00|17256.1|17254.6|17255.1|17253.6|17257.5|17255.6|17253.1|17251.6|4423
1613643900000|2021-02-18 10:25:00|17254.1|17252.6|17255.1|17253.6|17257.1|17255.6|17253.9|17252.4|2670
1613644200000|2021-02-18 10:30:00|17256.1|17254.6|17252|17250.5|17256.1|17254.6|17251|17249.5|6157
1613644500000|2021-02-18 10:35:00|17251|17249.5|17246|17244.5|17251|17249.5|17246|17244.5|3923
1613644800000|2021-02-18 10:40:00|17247|17245.5|17252|17250.5|17252|17250.5|17246|17244.5|4077
1613645100000|2021-02-18 10:45:00|17251.2|17249.7|17255|17253.5|17255|17253.5|17251.2|17249.7|3922
1613645400000|2021-02-18 10:50:00|17254|17252.5|17256|17254.5|17257|17255.5|17254|17252.5|1713
1613645700000|2021-02-18 10:55:00|17257|17255.5|17258.6|17257.1|17258.6|17257.1|17255|17253.5|5085
1613646000000|2021-02-18 11:00:00|17259.6|17258.1|17260.6|17259.1|17260.6|17259.1|17258.2|17256.7|3885
1613646300000|2021-02-18 11:05:00|17260.2|17258.7|17259.6|17258.1|17261.6|17260.1|17258.6|17257.1|3178
1613646600000|2021-02-18 11:10:00|17258.6|17257.1|17257|17255.5|17258.6|17257.1|17255.6|17254.1|2340
1613646900000|2021-02-18 11:15:00|17258|17256.5|17256.9|17255.4|17258|17256.5|17254.9|17253.4|4038
1613647200000|2021-02-18 11:20:00|17257.9|17256.4|17252.9|17251.4|17257.9|17256.4|17251.9|17250.4|3484
1613647500000|2021-02-18 11:25:00|17253.9|17252.4|17250.9|17249.4|17253.9|17252.4|17250.9|17249.4|4368
1613647800000|2021-02-18 11:30:00|17251.9|17250.4|17256.9|17255.4|17256.9|17255.4|17251.9|17250.4|4904
1613648100000|2021-02-18 11:35:00|17255.9|17254.4|17256.9|17255.4|17258.9|17257.4|17254.9|17253|4512
1613648400000|2021-02-18 11:40:00|17257.9|17256.4|17255.9|17254.4|17258.9|17257.4|17254.9|17253.4|6000
1613648700000|2021-02-18 11:45:00|17254.9|17253.4|17256.9|17255.4|17258.9|17257.4|17254.9|17253|3433
1613649000000|2021-02-18 11:50:00|17255.9|17254.4|17251.9|17250.4|17256.9|17255.4|17250.9|17249|3060
1613649300000|2021-02-18 11:55:00|17251.1|17249.6|17245.9|17244.4|17251.9|17250.4|17245.9|17244.4|5305
1613649600000|2021-02-18 12:00:00|17246.9|17245.4|17246.8|17245.3|17248.8|17247.3|17245.8|17243.9|2871
1613649900000|2021-02-18 12:05:00|17247.4|17245.9|17241.8|17240.3|17247.8|17246.3|17241.8|17240.3|4226
1613650200000|2021-02-18 12:10:00|17242.4|17240.9|17243.8|17242.3|17244.8|17243.3|17239.8|17237.9|5413
1613650500000|2021-02-18 12:15:00|17244.4|17241.9|17247.8|17246.3|17248.2|17246.7|17243.8|17241.9|4695
1613650800000|2021-02-18 12:20:00|17246.8|17245.3|17241.8|17240.3|17248.8|17247.3|17241.8|17239.9|3484
1613651100000|2021-02-18 12:25:00|17241.4|17239.9|17243.8|17242.3|17243.8|17242.3|17240.8|17239.3|2004
1613651400000|2021-02-18 12:30:00|17244.8|17243.3|17243.8|17242.3|17247.8|17246.3|17241.8|17239.9|3805
1613651700000|2021-02-18 12:35:00|17244.2|17241.7|17244.8|17243.3|17245.8|17244.3|17241.8|17240.3|3201
1613652000000|2021-02-18 12:40:00|17243.8|17242.3|17245.8|17244.3|17247.8|17246.3|17243.8|17242.3|2551
1613652300000|2021-02-18 12:45:00|17246.8|17245.3|17243.7|17242.2|17247.8|17246.3|17241.7|17240.2|4292
1613652600000|2021-02-18 12:50:00|17242.7|17241.2|17241.7|17240.2|17243.7|17242.2|17239.7|17238.2|3287
1613652900000|2021-02-18 12:55:00|17242.7|17241.2|17243.7|17242.2|17244.7|17243.2|17241.7|17240.2|2860
1613653200000|2021-02-18 13:00:00|17244.7|17243.2|17241.7|17240.2|17244.7|17243.2|17239.7|17238.2|3406
1613653500000|2021-02-18 13:05:00|17240.7|17239.2|17244.7|17243.2|17244.7|17243.2|17238.7|17237.2|8257
1613653800000|2021-02-18 13:10:00|17245.7|17244.2|17248.7|17247.2|17248.7|17247.2|17244.7|17243.2|3324
1613654100000|2021-02-18 13:15:00|17247.7|17246.2|17245.7|17244.2|17249.7|17248.2|17244.7|17243.2|4324
1613654400000|2021-02-18 13:20:00|17244.7|17243.2|17240.7|17239.2|17244.7|17243.2|17237.7|17236.2|5743
1613654700000|2021-02-18 13:25:00|17239.7|17238.2|17243.7|17242.2|17244.7|17243.2|17239.7|17238.2|3938
1613655000000|2021-02-18 13:30:00|17243.2|17240.7|17247.6|17246.1|17248.6|17247.1|17241.6|17240.1|4439
1613655300000|2021-02-18 13:35:00|17246.6|17245.1|17248.6|17247.1|17248.6|17247.1|17244.6|17243.1|4870
1613655600000|2021-02-18 13:40:00|17247.6|17246.1|17239.6|17238.1|17249.6|17248.1|17238.6|17237.1|3308
1613655900000|2021-02-18 13:45:00|17240.6|17239.1|17240.6|17239.1|17243.6|17242.1|17237.6|17236.1|6328
1613656200000|2021-02-18 13:50:00|17241.6|17240.1|17245.6|17244.1|17246.6|17245.1|17241.6|17240.1|2639
1613656500000|2021-02-18 13:55:00|17245.4|17243.9|17243.6|17242.1|17246.6|17245.1|17240.6|17239.1|3953
1613656800000|2021-02-18 14:00:00|17243.4|17241.9|17229.6|17228.1|17243.4|17241.9|17227.6|17226.1|8465
1613657100000|2021-02-18 14:05:00|17228.6|17227.1|17221.6|17220.1|17229.6|17228.1|17221.6|17220.1|5901
1613657400000|2021-02-18 14:10:00|17221.8|17220.3|17218.6|17217.1|17223.6|17222.1|17218.6|17217.1|6206
1613657700000|2021-02-18 14:15:00|17217.6|17216.1|17217.5|17216|17222|17220.1|17214.5|17213|7556
1613658000000|2021-02-18 14:20:00|17216.5|17215|17222.5|17221|17223.5|17222|17214.5|17213|5914
1613658300000|2021-02-18 14:25:00|17223.5|17222|17221.5|17220|17226.5|17225|17220.5|17219|6673
1613658600000|2021-02-18 14:30:00|17222.5|17221|17217.5|17216|17222.5|17221|17215.5|17214|6011
1613658900000|2021-02-18 14:35:00|17217.3|17215.8|17222.5|17221|17222.5|17221|17213.5|17212|7147
1613659200000|2021-02-18 14:40:00|17222.7|17221.2|17223.5|17222|17227.5|17226|17222.5|17221|6344
1613659500000|2021-02-18 14:45:00|17222.5|17221|17223.5|17222|17224.5|17223|17218.9|17217.4|3852
1613659800000|2021-02-18 14:50:00|17222.5|17221|17214.5|17213|17224.5|17223|17212.5|17211|5731
1613660100000|2021-02-18 14:55:00|17215.5|17214|17217.5|17216|17217.5|17216|17212.5|17211|3296
1613660400000|2021-02-18 15:00:00|17218.5|17217|17219.4|17217.9|17221.4|17219.9|17216.4|17214.9|3515
1613660700000|2021-02-18 15:05:00|17218.4|17216.9|17216.4|17214.9|17223.8|17222.3|17216.4|17214.9|5481
1613661000000|2021-02-18 15:10:00|17215.4|17213.9|17211.4|17209.9|17217.4|17215.9|17210.4|17208.5|4241
1613661300000|2021-02-18 15:15:00|17210.4|17208.9|17214.4|17212.9|17216|17214.5|17209.4|17207.9|4501
1613661600000|2021-02-18 15:20:00|17213.4|17211.9|17210.4|17208.9|17214.4|17212.9|17206.4|17204.9|8944
1613661900000|2021-02-18 15:25:00|17211.4|17209.9|17216.4|17214.9|17216.4|17214.9|17210.4|17208.9|7438
1613662200000|2021-02-18 15:30:00|17215.4|17213.9|17219.4|17217.9|17223.4|17221.9|17214.4|17212.9|7741
1613662500000|2021-02-18 15:35:00|17219.6|17218.1|17222.4|17220.9|17222.4|17220.9|17214.4|17212.9|5994
1613662800000|2021-02-18 15:40:00|17223.4|17221.9|17222.4|17220.9|17223.4|17221.9|17218.4|17216.9|4410
1613663100000|2021-02-18 15:45:00|17222.5|17221|17226.3|17224.8|17226.3|17224.8|17218.3|17216.8|5524
1613663400000|2021-02-18 15:50:00|17227.1|17225.6|17232.3|17230.8|17234.3|17232.8|17224.3|17222.8|7028
1613663700000|2021-02-18 15:55:00|17233.3|17231.8|17237.9|17236.4|17239.3|17237.8|17231.3|17229.8|7025
1613664000000|2021-02-18 16:00:00|17237.5|17236|17235.3|17233.8|17237.5|17236|17232.3|17230.8|5344
1613664300000|2021-02-18 16:05:00|17236.3|17234.8|17236.3|17234.8|17238.3|17236.8|17234.7|17233.2|4028
1613664600000|2021-02-18 16:10:00|17235.3|17233.8|17234.3|17232.8|17241.3|17239.8|17234.3|17232.8|7635
1613664900000|2021-02-18 16:15:00|17233.3|17231.8|17234.3|17232.8|17236.3|17234.8|17232.3|17230.8|4491
1613665200000|2021-02-18 16:20:00|17235.3|17233.8|17229.3|17227.8|17237.3|17235.8|17228.3|17226.8|6626
1613665500000|2021-02-18 16:25:00|17228.3|17226.8|17232.3|17230.8|17233.3|17231.8|17228.3|17226.8|2911
1613665800000|2021-02-18 16:30:00|17232.7|17230.2|17233.2|17231.7|17234.2|17232.7|17231.2|17229.3|3956
1613666100000|2021-02-18 16:35:00|17232.2|17230.7|17233.2|17231.7|17235.2|17233.7|17231.2|17229.7|2399
1613666400000|2021-02-18 16:40:00|17232.2|17230.7|17233.2|17231.7|17234.6|17232.7|17232.2|17230.7|2488
1613666700000|2021-02-18 16:45:00|17234.2|17232.7|17238.2|17236.7|17238.2|17236.7|17233.2|17231.7|3234
1613667000000|2021-02-18 16:50:00|17237.2|17235.7|17240.2|17238.7|17240.2|17238.7|17236.2|17234.7|1975
1613667300000|2021-02-18 16:55:00|17241.2|17239.7|17240.2|17238.7|17241.2|17239.7|17239.2|17237.7|2256
1613667600000|2021-02-18 17:00:00|17239.2|17237.7|17243.2|17241.7|17244.6|17242.7|17239.2|17237.7|1954
1613667900000|2021-02-18 17:05:00|17242.4|17240.9|17240.2|17238.7|17244.2|17242.7|17240.2|17238.7|1703
1613668200000|2021-02-18 17:10:00|17241.2|17239.7|17238.2|17236.7|17241.2|17239.7|17237.2|17235.7|2131
1613668500000|2021-02-18 17:15:00|17237.2|17235.7|17238.1|17236.6|17238.6|17236.6|17236.1|17234.6|1134
1613668800000|2021-02-18 17:20:00|17237.5|17236|17239.5|17237|17239.5|17237.6|17236.1|17234.6|982
1613669100000|2021-02-18 17:25:00|17239.1|17236.6|17239.1|17237.6|17240.1|17238.6|17238.1|17236.6|549
1613669400000|2021-02-18 17:30:00|17239.7|17237.2|17243.1|17241.6|17244.1|17242.6|17239.1|17237.2|806
1613669700000|2021-02-18 17:35:00|17242.7|17240.2|17245.1|17243.6|17245.1|17243.6|17241.1|17239.2|934
1613670000000|2021-02-18 17:40:00|17244.1|17242.6|17241.1|17239.6|17244.7|17242.6|17241.1|17239.6|656
1613670300000|2021-02-18 17:45:00|17240.1|17238.6|17239.1|17237.6|17241.1|17239.6|17239.1|17237.2|628
1613670600000|2021-02-18 17:50:00|17238.1|17236.6|17237.1|17235.6|17239.1|17237.6|17236.1|17234.6|702
1613670900000|2021-02-18 17:55:00|17238.1|17236.6|17236.1|17234.6|17238.1|17236.6|17236.1|17234.1|744
1613671200000|2021-02-18 18:00:00|17237.1|17235.6|17234|17232.5|17238|17236.5|17233.4|17231.5|850
1613671500000|2021-02-18 18:05:00|17235|17233.5|17234|17232.5|17235.4|17233.5|17233.4|17231.9|352
1613671800000|2021-02-18 18:10:00|17235|17233.5|17234|17232.5|17235|17233.5|17234|17232.5|249
1613672100000|2021-02-18 18:15:00|17234.6|17233.1|17234|17232.5|17235|17233.5|17233.4|17231.9|328
1613672400000|2021-02-18 18:20:00|17233.4|17231.9|17233|17231.5|17234.4|17232.5|17232|17230.5|317
1613672700000|2021-02-18 18:25:00|17234|17232.1|17237|17235.5|17238|17236.5|17233.6|17231.5|403
1613673000000|2021-02-18 18:30:00|17236|17234.5|17235|17233.5|17237|17235.5|17235|17233.5|129
1613673300000|2021-02-18 18:35:00|17234|17232.5|17234|17232.5|17235.4|17233.9|17234|17232.1|397
1613673600000|2021-02-18 18:40:00|17235|17233.5|17234|17232.5|17235|17233.5|17234|17232.5|195
1613673900000|2021-02-18 18:45:00|17233.9|17232.4|17236.9|17235.4|17237.9|17236.4|17233.9|17232.4|348
1613674200000|2021-02-18 18:50:00|17237.9|17236|17234.9|17233.4|17237.9|17236.4|17234.9|17233.4|557
1613674500000|2021-02-18 18:55:00|17235.9|17234.4|17236.9|17235.4|17237.9|17236.4|17235.9|17234|406
1613674800000|2021-02-18 19:00:00|17237.9|17236.4|17238.9|17237.4|17239.4|17237.8|17236.9|17235|312
1613675100000|2021-02-18 19:05:00|17239.5|17237|17239.9|17238.4|17239.9|17238.4|17237.9|17236.4|238
1613675400000|2021-02-18 19:10:00|17240.9|17239.4|17240.9|17239.4|17240.9|17239.4|17239.9|17238|225
1613675700000|2021-02-18 19:15:00|17239.9|17238.4|17238.9|17237.4|17239.9|17238.4|17237.9|17236.4|550
1613676000000|2021-02-18 19:20:00|17238.7|17237.2|17237.5|17235|17238.9|17237.4|17236.9|17235|447
1613676300000|2021-02-18 19:25:00|17236.9|17235.4|17237.4|17235.9|17237.5|17236|17236.9|17235|79
1613676600000|2021-02-18 19:30:00|17238.8|17236.3|17236.8|17234.3|17239.3|17237.3|17235.8|17234.3|119
1613676900000|2021-02-18 19:35:00|17236.4|17234.9|17234.8|17233.3|17237.8|17236.3|17234.8|17233.3|309
1613677200000|2021-02-18 19:40:00|17235.8|17234.3|17235.8|17234.3|17236.8|17235.3|17235.8|17233.9|357
1613677500000|2021-02-18 19:45:00|17234.8|17233.3|17233.8|17232.3|17235.2|17233.3|17233|17231.3|212
1613677800000|2021-02-18 19:50:00|17233.4|17231.9|17233.8|17232.3|17234.8|17233.3|17232.8|17231.3|144
1613678100000|2021-02-18 19:55:00|17233.6|17232.1|17231.8|17230.3|17234.2|17232.3|17231.8|17229.9|620
1613678400000|2021-02-18 20:00:00|17232.8|17231.3|17231.8|17230.3|17232.8|17231.3|17231.4|17229.3|264
1613678700000|2021-02-18 20:05:00|17231.2|17229.3|17231.8|17230.3|17233.2|17231.3|17231.2|17229.2|148
1613679000000|2021-02-18 20:10:00|17230.8|17229.3|17230.8|17229.3|17232.2|17230.3|17230.8|17229.3|121
1613679300000|2021-02-18 20:15:00|17231.8|17229.2|17232.7|17231.2|17233.1|17231.2|17230.7|17229.2|93
1613679600000|2021-02-18 20:20:00|17232.3|17230.8|17232.7|17231.2|17232.7|17231.2|17232.3|17230.8|55
1613679900000|2021-02-18 20:25:00|17231.7|17230.2|17232.7|17230.2|17232.7|17231.2|17231.7|17229.8|93
1613680200000|2021-02-18 20:30:00|17232.3|17230.8|17231.7|17230.2|17232.7|17231.2|17230.7|17228.8|310
1613680500000|2021-02-18 20:35:00|17230.7|17229.2|17232.7|17231.2|17232.7|17231.2|17230.7|17229.2|220
1613680800000|2021-02-18 20:40:00|17233.5|17232|17232.7|17231.2|17233.7|17232.2|17232.7|17231.2|94
1613681100000|2021-02-18 20:45:00|17233.7|17231.8|17234.7|17232.2|17234.7|17233.2|17233.3|17231.8|80
1613681400000|2021-02-18 20:50:00|17234.1|17232.6|17232.7|17231.2|17234.7|17233.2|17232.7|17231.2|64
1613681700000|2021-02-18 20:55:00|17233.7|17231.7|17231.7|17230.2|17234.7|17233.2|17231.7|17230.2|470
1613718300000|2021-02-19 07:05:00|17199.3|17197.8|17199.3|17197.8|17200.3|17198.8|17196.3|17194.8|2723
1613718600000|2021-02-19 07:10:00|17198.3|17196.8|17198.3|17196.8|17200.3|17198.8|17196.3|17194.8|3791
1613718900000|2021-02-19 07:15:00|17199.3|17197.8|17195.3|17193.8|17199.3|17197.8|17190.3|17188.8|6998
1613719200000|2021-02-19 07:20:00|17196.3|17194.8|17196.3|17194.8|17199.3|17197.8|17195.3|17193.8|3487
1613719500000|2021-02-19 07:25:00|17195.3|17193.8|17196.2|17194.7|17200.3|17198.8|17194.8|17193.3|5238
1613719800000|2021-02-19 07:30:00|17197.2|17195.7|17194.2|17192.7|17199.2|17197.7|17192.2|17190.7|3151
1613720100000|2021-02-19 07:35:00|17194.8|17192.3|17194.2|17192.7|17197.2|17195.7|17194.2|17192.3|2445
1613720400000|2021-02-19 07:40:00|17193.2|17191.7|17200.2|17198.7|17200.2|17198.7|17193.2|17191.7|5044
1613720700000|2021-02-19 07:45:00|17201.2|17199.7|17199.2|17197.7|17202.2|17200.7|17198.2|17196.3|3003
1613721000000|2021-02-19 07:50:00|17200.2|17198.7|17201.2|17199.7|17202.6|17200.7|17199.2|17197.3|2993
1613721300000|2021-02-19 07:55:00|17201.4|17199.9|17201.2|17199.7|17202.2|17200.7|17200.2|17198.7|1401
1613721600000|2021-02-19 08:00:00|17201|17199.5|17207.2|17205.7|17208.2|17206.7|17199.2|17197.7|4548
1613721900000|2021-02-19 08:05:00|17207.8|17206.3|17213.2|17211.7|17214.2|17212.7|17207.8|17206.3|6666
1613722200000|2021-02-19 08:10:00|17212.2|17210.7|17214.1|17212.6|17214.1|17212.6|17207.2|17205.7|5193
1613722500000|2021-02-19 08:15:00|17211.1|17209.6|17210.1|17208.6|17215.7|17214.2|17206.1|17204.6|7121
1613722800000|2021-02-19 08:20:00|17209.1|17207.6|17218.1|17215.6|17218.5|17216.6|17209.1|17207.6|3790
1613723100000|2021-02-19 08:25:00|17217.1|17216.6|17213.1|17211.6|17218.1|17216.6|17212.1|17210.6|3916
1613723400000|2021-02-19 08:30:00|17211.1|17207.6|17222.1|17220.6|17224.1|17222.6|17207.1|17205.6|7623
1613723700000|2021-02-19 08:35:00|17223.1|17221.6|17212.1|17210.6|17223.1|17221.6|17212.1|17210.6|6222
1613724000000|2021-02-19 08:40:00|17211.1|17209.6|17214.1|17212.6|17216.1|17214.6|17210.1|17208.6|7434
1613724300000|2021-02-19 08:45:00|17213.1|17211.6|17218.1|17216.6|17219.1|17217.6|17213.1|17211.6|3161
1613724600000|2021-02-19 08:50:00|17217.1|17215.6|17212.1|17210.6|17218.1|17216.6|17212.1|17210.6|4954
1613724900000|2021-02-19 08:55:00|17211.1|17209.6|17208|17206.5|17212.1|17210.6|17208|17206.5|2341
1613725200000|2021-02-19 09:00:00|17209|17207.5|17216|17214.5|17216|17214.5|17209|17207.5|3958
1613725500000|2021-02-19 09:05:00|17215|17213.5|17217|17215.5|17217|17215.5|17213|17211.5|3910
1613725800000|2021-02-19 09:10:00|17218|17216.5|17216.4|17214.9|17219|17217.5|17216|17214.5|3000
1613726100000|2021-02-19 09:15:00|17217|17215.5|17215|17213.5|17218|17216.5|17212|17210.5|2231
1613726400000|2021-02-19 09:20:00|17214|17212.5|17215|17213.5|17218|17216.5|17214|17212.5|3823
1613726700000|2021-02-19 09:25:00|17214.6|17213.1|17209|17207.5|17214.6|17213.1|17209|17207.5|2934
1613727000000|2021-02-19 09:30:00|17208|17206.5|17210|17208.5|17211|17209.5|17204|17202.1|8230
1613727300000|2021-02-19 09:35:00|17211|17209.5|17210|17208.5|17213.6|17212.1|17208|17206.5|4547
1613727600000|2021-02-19 09:40:00|17211|17209.5|17210.9|17209.4|17212|17210.5|17208|17206.5|1821
1613727900000|2021-02-19 09:45:00|17211.9|17210.4|17206.9|17205.4|17211.9|17210.4|17206.9|17205.4|1843
1613728200000|2021-02-19 09:50:00|17205.9|17204.4|17203.9|17202.4|17206.9|17205.4|17201.9|17200.4|5314
1613728500000|2021-02-19 09:55:00|17204.9|17203.4|17209.9|17208.4|17209.9|17208.4|17203.9|17202.4|2608
1613728800000|2021-02-19 10:00:00|17208.9|17207.4|17206.9|17205.4|17210.9|17209.4|17203.9|17202.4|4130
1613729100000|2021-02-19 10:05:00|17207.3|17205.8|17207.9|17206.4|17208.9|17207.4|17203.9|17202.4|3017
1613729400000|2021-02-19 10:10:00|17207.3|17205.8|17209.9|17208.4|17211.9|17210.4|17206.9|17205.4|3252
1613729700000|2021-02-19 10:15:00|17210.3|17208.8|17210.9|17209.4|17211.3|17209.8|17208.9|17207.4|2650
1613730000000|2021-02-19 10:20:00|17209.9|17208.4|17215.9|17214.4|17215.9|17214.4|17209.9|17208.4|2082
1613730300000|2021-02-19 10:25:00|17216.5|17215|17215.8|17214.3|17218.3|17216.4|17215.8|17213.9|3436
1613730600000|2021-02-19 10:30:00|17216.3|17214.8|17215.4|17213.9|17216.4|17214.9|17214.8|17213.3|1724
1613730900000|2021-02-19 10:35:00|17215.2|17213.7|17213.8|17212.3|17216.4|17214.9|17213.8|17212.3|3040
1613731200000|2021-02-19 10:40:00|17214.2|17212.7|17208.8|17207.3|17214.2|17212.7|17207.8|17206.3|3604
1613731500000|2021-02-19 10:45:00|17209.8|17208.3|17207.8|17206.3|17209.8|17208.3|17205.8|17204.3|1911
1613731800000|2021-02-19 10:50:00|17206.8|17205.3|17207.4|17205.9|17207.4|17205.9|17206.8|17205.3|1517
1613732100000|2021-02-19 10:55:00|17207.2|17205.7|17203.8|17202.3|17208.8|17207.3|17202.8|17201.3|3195
1613732400000|2021-02-19 11:00:00|17202.8|17201.3|17203.4|17201.9|17203.4|17201.9|17201.8|17200.3|2439
1613732700000|2021-02-19 11:05:00|17202.8|17201.3|17203.3|17201.8|17204.2|17202.7|17201.8|17200.3|8501
1613733000000|2021-02-19 11:10:00|17203.8|17202.3|17203.7|17202.2|17205.8|17204.3|17202.7|17201.2|2389
1613733300000|2021-02-19 11:15:00|17204.3|17202.8|17209.7|17208.2|17209.7|17208.2|17204.3|17202.8|8840
1613733600000|2021-02-19 11:20:00|17210.6|17209.1|17207.7|17206.2|17211.1|17209.2|17207.7|17206.2|3889
1613733900000|2021-02-19 11:25:00|17207.3|17205.2|17210.7|17209.2|17210.7|17209.2|17206.7|17204.8|2511
1613734200000|2021-02-19 11:30:00|17211.7|17210.2|17212.7|17211.2|17213.7|17212.2|17211.5|17210|2416
1613734500000|2021-02-19 11:35:00|17211.7|17210.2|17213.7|17212.2|17214.7|17213.2|17211.7|17210.2|1850
1613734800000|2021-02-19 11:40:00|17214.7|17213.2|17218.7|17217.2|17219.1|17217.2|17214.7|17213.2|4946
1613735100000|2021-02-19 11:45:00|17218.1|17216.6|17216.7|17215.2|17218.7|17217.2|17215.1|17213.6|2766
1613735400000|2021-02-19 11:50:00|17215.7|17214.2|17214.7|17213.2|17216.7|17215.2|17214.7|17213.2|2286
1613735700000|2021-02-19 11:55:00|17213.7|17212.2|17214.6|17213.1|17216.7|17215.2|17212.7|17211.2|1338
1613736000000|2021-02-19 12:00:00|17214.5|17213|17212.6|17211.1|17214.6|17213.1|17211.6|17210.1|7108
1613736300000|2021-02-19 12:05:00|17212.2|17210.7|17211.6|17210.1|17212.6|17211.1|17210.6|17209.1|3263
1613736600000|2021-02-19 12:10:00|17210.6|17209.1|17211.6|17210.1|17212.6|17211.1|17210.6|17209.1|1351
1613736900000|2021-02-19 12:15:00|17210.6|17209.1|17210|17208.5|17211.6|17210.1|17210|17208.5|2512
1613737200000|2021-02-19 12:20:00|17208.6|17207.1|17209.6|17208.1|17209.6|17208.1|17206.2|17204.7|2383
1613737500000|2021-02-19 12:25:00|17210|17208.5|17209.6|17208.1|17210.6|17209.1|17208.6|17207.1|2511
1613737800000|2021-02-19 12:30:00|17208.6|17207.1|17206.6|17205.1|17212|17210.1|17206.6|17205.1|3796
1613738100000|2021-02-19 12:35:00|17206.2|17204.7|17205.6|17204.1|17207.6|17206.1|17205.6|17204.1|1877
1613738400000|2021-02-19 12:40:00|17206.6|17205.1|17205.5|17204|17206.6|17205.1|17204.6|17203.1|2968
1613738700000|2021-02-19 12:45:00|17205|17203.5|17204.5|17203|17206.5|17205|17203.5|17202|3626
1613739000000|2021-02-19 12:50:00|17203.5|17202|17202.5|17201|17204.5|17203|17201.5|17200|3412
1613739300000|2021-02-19 12:55:00|17202.7|17201.2|17202.5|17201|17207.5|17206|17202.5|17201|3545
1613739600000|2021-02-19 13:00:00|17201.5|17200|17201.5|17200|17202.5|17201|17199.5|17197.6|2490
1613739900000|2021-02-19 13:05:00|17200.5|17199|17199.5|17198|17201.5|17200|17199.5|17198|1412
1613740200000|2021-02-19 13:10:00|17199.1|17197.6|17198.5|17197|17199.5|17198|17196.5|17195|3793
1613740500000|2021-02-19 13:15:00|17197.5|17196|17200.5|17199|17201.9|17200|17196.5|17195|3769
1613740800000|2021-02-19 13:20:00|17199.5|17198|17202.5|17201|17204.5|17203|17198.9|17197.4|3646
1613741100000|2021-02-19 13:25:00|17203.5|17202|17202.4|17200.9|17204.5|17203|17201.4|17199.9|2269
1613741400000|2021-02-19 13:30:00|17201.4|17199.9|17194.4|17192.9|17201.9|17200.4|17193.4|17191.9|4541
1613741700000|2021-02-19 13:35:00|17193.4|17191.9|17187.4|17185.9|17193.4|17191.9|17186.4|17184.9|6932
1613742000000|2021-02-19 13:40:00|17188.4|17186.9|17194.4|17192.9|17195.8|17193.9|17187.4|17185.9|7425
1613742300000|2021-02-19 13:45:00|17195|17193.5|17190|17188.5|17195.4|17193.9|17189.4|17187.9|3004
1613742600000|2021-02-19 13:50:00|17189.8|17188.3|17189.4|17187.9|17194.4|17192.9|17189.4|17187.9|4481
1613742900000|2021-02-19 13:55:00|17188.4|17186.9|17193.4|17191.9|17195.4|17193.9|17187.4|17185.9|2588
1613743200000|2021-02-19 14:00:00|17192.4|17190.9|17191.4|17189.9|17195.4|17193.9|17186.4|17184.9|4772
1613743500000|2021-02-19 14:05:00|17190.4|17188.9|17189.8|17188.3|17192.4|17190.9|17189.4|17187.9|3026
1613743800000|2021-02-19 14:10:00|17188.8|17187.3|17185.3|17183.8|17192.4|17190.9|17185.3|17183.8|4353
1613744100000|2021-02-19 14:15:00|17186.3|17184.8|17184.3|17182.8|17190.3|17188.8|17182.3|17180.8|5313
1613744400000|2021-02-19 14:20:00|17185.3|17183.8|17185.3|17183.8|17189.3|17187.8|17183.3|17181.8|3123
1613744700000|2021-02-19 14:25:00|17186.3|17184.8|17184.3|17182.8|17187.3|17185.8|17182.9|17181.4|4367
1613745000000|2021-02-19 14:30:00|17185.3|17183.8|17187.3|17185.8|17191.3|17189.8|17183.3|17181.8|5697
1613745300000|2021-02-19 14:35:00|17188.3|17186.8|17192.9|17191.4|17192.9|17191.4|17187.3|17185.8|2768
1613745600000|2021-02-19 14:40:00|17192.3|17190.8|17193.3|17191.8|17194.3|17192.8|17191.3|17189.8|4528
1613745900000|2021-02-19 14:45:00|17194.3|17192.8|17197.3|17195.8|17198.3|17196.8|17194.3|17192.8|4795
1613746200000|2021-02-19 14:50:00|17198.3|17196.8|17196.3|17194.8|17201.3|17199.8|17195.3|17193.8|4491
1613746500000|2021-02-19 14:55:00|17195.3|17193.8|17189.2|17187.7|17196.3|17194.8|17189.2|17187.7|2803
1613746800000|2021-02-19 15:00:00|17189.1|17187.6|17189.2|17187.7|17193.2|17191.7|17187.2|17185.7|4312
1613747100000|2021-02-19 15:05:00|17189.4|17187.9|17182.2|17180.7|17191.2|17189.7|17179.2|17177.7|5085
1613747400000|2021-02-19 15:10:00|17181.2|17179.7|17177.2|17175.7|17182.2|17180.7|17175.2|17173.7|6242
1613747700000|2021-02-19 15:15:00|17177.8|17176.3|17182.2|17180.7|17184.2|17182.7|17177.8|17176.3|4936
1613748000000|2021-02-19 15:20:00|17183|17181.5|17184.2|17182.7|17186.2|17184.7|17182.2|17180.7|3604
1613748300000|2021-02-19 15:25:00|17184.4|17182.9|17182.2|17180.7|17185.2|17183.7|17179.6|17177.7|5920
1613748600000|2021-02-19 15:30:00|17181.2|17179.7|17185.2|17183.7|17188.2|17186.7|17181.2|17179.7|3224
1613748900000|2021-02-19 15:35:00|17186.2|17184.7|17180.2|17178.7|17186.2|17184.7|17178.6|17177.1|4048
1613749200000|2021-02-19 15:40:00|17179.7|17178.2|17184.1|17182.6|17184.1|17182.6|17179.2|17177.7|2392
1613749500000|2021-02-19 15:45:00|17183.1|17181.6|17181.1|17179.6|17183.1|17181.6|17180.1|17178.6|2926
1613749800000|2021-02-19 15:50:00|17180.1|17178.6|17187.1|17185.6|17187.1|17185.6|17180.1|17178.6|3822
1613750100000|2021-02-19 15:55:00|17186.9|17185.4|17187.1|17185.6|17188.1|17186.6|17185.1|17183.6|2880
1613750400000|2021-02-19 16:00:00|17186.1|17184.6|17185.1|17183.6|17188.1|17186.6|17185.1|17183.6|1887
1613750700000|2021-02-19 16:05:00|17185.5|17184|17186.1|17184.6|17187.1|17185.6|17185.1|17183.6|4646
1613751000000|2021-02-19 16:10:00|17185.1|17183.6|17184.1|17182.6|17186.1|17184.6|17181.1|17179.6|3658
1613751300000|2021-02-19 16:15:00|17184.7|17182.2|17189.1|17187.6|17189.1|17187.6|17184.7|17182.2|6755
1613751600000|2021-02-19 16:20:00|17188.1|17186.6|17190.1|17188.6|17192.1|17190.6|17188.1|17186.6|3752
1613751900000|2021-02-19 16:25:00|17189.1|17187.6|17184|17182.5|17191.1|17189.6|17184|17182.5|3649
1613752200000|2021-02-19 16:30:00|17185|17183.5|17182|17180.5|17186|17184.5|17181.9|17180.4|2471
1613752500000|2021-02-19 16:35:00|17181.4|17179.9|17182|17180.5|17183|17181.5|17181.4|17179.9|1543
1613752800000|2021-02-19 16:40:00|17181|17179.5|17177|17175.5|17181|17179.5|17173|17171.5|3418
1613753100000|2021-02-19 16:45:00|17176|17174.5|17180|17178.5|17180.4|17178.5|17176|17174.5|2612
1613753400000|2021-02-19 16:50:00|17179|17177.5|17178|17176.5|17180|17178.5|17177|17175.5|2202
1613753700000|2021-02-19 16:55:00|17177.6|17176.1|17173.6|17172.1|17177.6|17176.1|17173.6|17172.1|3586
1613754000000|2021-02-19 17:00:00|17173.4|17171.9|17173|17171.5|17175|17173.5|17172.6|17171.1|2562
1613754300000|2021-02-19 17:05:00|17172|17170.5|17171.8|17170.3|17172|17170.5|17167.8|17166.3|29940
1613754600000|2021-02-19 17:10:00|17172|17170.5|17172.4|17170.9|17172.8|17171.3|17170.8|17169.3|2565
1613754900000|2021-02-19 17:15:00|17171.8|17170.3|17167.9|17166.4|17175.2|17173.7|17165.9|17164.4|6117
1613755200000|2021-02-19 17:20:00|17168.9|17167.4|17168.9|17167.4|17169.9|17168.4|17165.9|17164.4|1856
1613755500000|2021-02-19 17:25:00|17169.9|17168.4|17172.9|17171.4|17173.9|17172.4|17169.9|17168.4|1411
1613755800000|2021-02-19 17:30:00|17172.7|17171.2|17169.9|17168.4|17172.9|17171.4|17168.9|17167|843
1613756100000|2021-02-19 17:35:00|17169.1|17167.6|17169.9|17168.4|17170.9|17169|17168.9|17167|516
1613756400000|2021-02-19 17:40:00|17170.5|17169|17170.9|17169.4|17172.9|17170.4|17169.9|17168.4|859
1613756700000|2021-02-19 17:45:00|17171.5|17170|17171.9|17170.4|17172.9|17171.4|17170.5|17169|533
1613757000000|2021-02-19 17:50:00|17171.3|17169.4|17175.4|17173.9|17175.4|17173.9|17170.9|17169.4|1016
1613757300000|2021-02-19 17:55:00|17176.9|17172.9|17176.8|17174.3|17177.9|17176.4|17173.9|17172.4|1829
1613757600000|2021-02-19 18:00:00|17176.3|17174.8|17174.8|17173.3|17176.3|17174.8|17173.8|17172.3|540
1613757900000|2021-02-19 18:05:00|17176.2|17173.7|17166.8|17165.3|17176.8|17174.7|17166.8|17165.3|1093
1613758200000|2021-02-19 18:10:00|17166.2|17164.7|17164.8|17163.3|17168.2|17166.3|17164.8|17163.3|1301
1613758500000|2021-02-19 18:15:00|17165|17163.5|17165.8|17164.3|17166.8|17164.9|17164.8|17163.3|1401
1613758800000|2021-02-19 18:20:00|17164.8|17163.3|17167.8|17166.3|17169.2|17167.3|17162.8|17161.3|1701
1613759100000|2021-02-19 18:25:00|17167.2|17165.3|17167.8|17166.3|17169.2|17167.3|17166.8|17165.3|313
1613759400000|2021-02-19 18:30:00|17168|17166.5|17169.8|17167.3|17170.2|17168.3|17168|17166.5|190
1613759700000|2021-02-19 18:35:00|17168.8|17168.3|17168.8|17167.3|17169.8|17168.3|17167.8|17166.3|261
1613760000000|2021-02-19 18:40:00|17168.3|17166.8|17168.7|17166.2|17168.7|17166.8|17165.8|17164.3|463
1613760300000|2021-02-19 18:45:00|17167.7|17165.8|17167.7|17166.2|17168.7|17166.8|17166.7|17165.2|146
1613760600000|2021-02-19 18:50:00|17168.7|17166.8|17170.7|17169.2|17170.7|17169.2|17167.7|17166.2|643
1613760900000|2021-02-19 18:55:00|17170.9|17169.4|17172.7|17171.2|17172.7|17171.2|17170.9|17169.4|540
1613761200000|2021-02-19 19:00:00|17171.7|17170.2|17172.7|17171.2|17173.7|17172.2|17171.7|17170.2|318
1613761500000|2021-02-19 19:05:00|17173.7|17172.2|17171.7|17170.2|17175.1|17173.2|17171.7|17170.2|325
1613761800000|2021-02-19 19:10:00|17172.7|17171.2|17172.7|17171.2|17172.7|17171.2|17171.7|17170.2|395
1613762100000|2021-02-19 19:15:00|17171.7|17170.2|17172.7|17171.2|17173.7|17172.2|17171.7|17170.2|170
1613762400000|2021-02-19 19:20:00|17173.7|17171.6|17171.7|17170.2|17174.2|17172.2|17170.7|17169.2|312
1613762700000|2021-02-19 19:25:00|17172.7|17171.2|17171.2|17169.7|17172.7|17171.2|17171.2|17169.7|432
1613763000000|2021-02-19 19:30:00|17172.6|17171.1|17174.6|17173.1|17175|17173.1|17171.6|17170.1|415
1613763300000|2021-02-19 19:35:00|17173.8|17172.3|17173.6|17172.1|17173.8|17172.3|17172.6|17171.1|212
1613763600000|2021-02-19 19:40:00|17172.6|17171.1|17172.2|17170.7|17174.6|17173.1|17172.2|17170.7|354
1613763900000|2021-02-19 19:45:00|17173.6|17172.1|17172.6|17171.1|17173.6|17172.1|17172.6|17171.1|257
1613764200000|2021-02-19 19:50:00|17173.6|17172.1|17173.6|17172.1|17174.6|17173.1|17173.6|17171.7|256
1613764500000|2021-02-19 19:55:00|17174.4|17172.9|17172.2|17170.7|17174.4|17172.9|17172.2|17170.7|207
1613764800000|2021-02-19 20:00:00|17173.6|17172.1|17173.6|17172.1|17173.6|17172.1|17173.6|17172.1|304
1613765100000|2021-02-19 20:05:00|17174.6|17173.1|17173.6|17172.1|17174.6|17173.1|17173.6|17172.1|359
1613765400000|2021-02-19 20:10:00|17173.1|17171.6|17172.5|17170|17173.6|17172.1|17172.5|17170|387
1613765700000|2021-02-19 20:15:00|17172.4|17171|17172.5|17171|17172.5|17171|17170.5|17169|290
1613766000000|2021-02-19 20:20:00|17171.5|17170|17171.5|17170|17171.5|17170|17171.5|17170|75
1613766300000|2021-02-19 20:25:00|17172.3|17170.8|17174.5|17173|17174.5|17173|17172.3|17170.8|248
1613766600000|2021-02-19 20:30:00|17175.5|17172.6|17173.5|17172|17175.5|17173|17172.5|17171|288
1613766900000|2021-02-19 20:35:00|17172.7|17171.2|17171.5|17170|17173.5|17172|17171.5|17170|105
1613767200000|2021-02-19 20:40:00|17172.5|17170.6|17173.5|17172|17173.5|17172|17171.5|17170|420
1613767500000|2021-02-19 20:45:00|17172.9|17171.4|17172.5|17171|17173.5|17172|17172.5|17171|276
1613767800000|2021-02-19 20:50:00|17173.5|17172|17171.5|17170|17173.5|17172|17171.5|17169.5|127
1613768100000|2021-02-19 20:55:00|17172.5|17171|17170.4|17168.9|17172.9|17171|17170.4|17168.9|387
1613977500000|2021-02-22 07:05:00|17131.7|17130.2|17138.7|17137.2|17139.7|17137.6|17129.7|17128.2|2932
1613977800000|2021-02-22 07:10:00|17139.1|17137.6|17132.7|17131.2|17139.7|17138|17131.7|17130.2|2932
1613978100000|2021-02-22 07:15:00|17133.7|17132.2|17144.7|17143.2|17144.7|17143.2|17133.7|17132.2|2667
1613978400000|2021-02-22 07:20:00|17145.5|17144|17149.6|17148.1|17150.1|17148.2|17144.7|17143.2|4962
1613978700000|2021-02-22 07:25:00|17149.1|17147.6|17143.6|17142.1|17149.6|17148.1|17142.6|17141.1|2495
1613979000000|2021-02-22 07:30:00|17144.6|17143.1|17145.6|17144.1|17148.6|17147.1|17144.6|17143.1|3220
1613979300000|2021-02-22 07:35:00|17144.6|17143.1|17149.6|17148.1|17152.6|17151.1|17144.6|17143.1|5082
1613979600000|2021-02-22 07:40:00|17150.6|17149.1|17145.6|17144.1|17151.6|17150.1|17145.6|17144.1|4324
1613979900000|2021-02-22 07:45:00|17146.6|17145.1|17143.6|17142.1|17149.6|17148.1|17142.6|17141.1|3350
1613980200000|2021-02-22 07:50:00|17144.6|17143.1|17141.6|17140.1|17145.6|17144.1|17141.6|17140.1|2597
1613980500000|2021-02-22 07:55:00|17141.2|17139.7|17138.6|17137.1|17141.6|17140.1|17137.6|17136.1|5427
1613980800000|2021-02-22 08:00:00|17139.1|17137.6|17135.6|17134.1|17141.6|17140.1|17132.6|17131.1|7381
1613981100000|2021-02-22 08:05:00|17135.4|17133.9|17127.5|17126|17135.6|17134.1|17123.5|17122|7007
1613981400000|2021-02-22 08:10:00|17126.5|17125|17137.1|17135.6|17138.5|17137|17126.5|17125|8083
1613981700000|2021-02-22 08:15:00|17137|17135.5|17141.5|17140|17141.5|17140|17134.5|17133|3839
1613982000000|2021-02-22 08:20:00|17140.5|17139|17147.5|17146|17147.5|17146|17140.5|17139|4634
1613982300000|2021-02-22 08:25:00|17148.1|17146.6|17149.5|17148|17151.5|17150|17147.5|17146|4987
1613982600000|2021-02-22 08:30:00|17150.1|17148.6|17147.5|17146|17153.5|17152|17146.5|17145|3833
1613982900000|2021-02-22 08:35:00|17148.5|17147|17148.5|17147|17150.5|17149|17146.5|17145|2893
1613983200000|2021-02-22 08:40:00|17149.5|17148|17156.5|17155|17158.5|17157|17148.5|17147|5633
1613983500000|2021-02-22 08:45:00|17155.5|17154|17163.5|17162|17163.5|17162|17154.5|17153|5707
1613983800000|2021-02-22 08:50:00|17162.5|17161|17160.3|17158.8|17165.3|17163.8|17158.9|17157.4|8543
1613984100000|2021-02-22 08:55:00|17161.3|17159.8|17160.9|17159.4|17163.9|17162.4|17157.7|17156.2|8792
1613984400000|2021-02-22 09:00:00|17160.3|17158.8|17155.3|17153.8|17160.9|17159.4|17151.3|17149.8|6397
1613984700000|2021-02-22 09:05:00|17154.3|17152.8|17153.3|17151.8|17157.3|17155.8|17152.8|17151.3|3198
1613985000000|2021-02-22 09:10:00|17152.3|17150.8|17151.2|17149.7|17153.3|17151.8|17149.2|17147.7|4183
1613985300000|2021-02-22 09:15:00|17150.8|17149.3|17148.2|17146.7|17152.8|17151.3|17147.2|17145.7|3020
1613985600000|2021-02-22 09:20:00|17147.2|17145.7|17146.2|17144.7|17149.2|17146.7|17146.2|17144.7|3179
1613985900000|2021-02-22 09:25:00|17147.2|17145.7|17150.2|17148.7|17150.2|17148.7|17145.2|17143.7|3491
1613986200000|2021-02-22 09:30:00|17151.2|17149.7|17158.2|17156.7|17158.2|17156.7|17151.2|17149.7|4731
1613986500000|2021-02-22 09:35:00|17157.4|17155.9|17158.2|17156.7|17160.6|17158.7|17157.2|17155.7|2450
1613986800000|2021-02-22 09:40:00|17159.2|17157.7|17166.2|17164.7|17166.6|17165.1|17159|17157.5|7421
1613987100000|2021-02-22 09:45:00|17166.6|17165.1|17167.3|17165.8|17168.3|17166.8|17165.2|17163.7|6098
1613987400000|2021-02-22 09:50:00|17168.3|17166.8|17175.7|17174.2|17176.6|17174.7|17168.3|17166.8|6418
1613987700000|2021-02-22 09:55:00|17175.3|17173.8|17181.1|17179.6|17188.2|17186.7|17175.3|17173.8|11676
1613988000000|2021-02-22 10:00:00|17180.1|17178.6|17182.1|17180.6|17185.1|17183.6|17177.1|17175.6|7873
1613988300000|2021-02-22 10:05:00|17183.1|17181.6|17183.1|17181.6|17191.1|17189.6|17181.1|17179.6|6931
1613988600000|2021-02-22 10:10:00|17182.1|17180.6|17184.1|17182.6|17185.1|17183.6|17180.1|17178.2|7285
1613988900000|2021-02-22 10:15:00|17183.1|17181.6|17191.1|17189.6|17193.1|17191.6|17182.1|17180.6|6827
1613989200000|2021-02-22 10:20:00|17190.1|17188.6|17188.1|17186.6|17193.1|17191.6|17188.1|17186.6|8776
1613989500000|2021-02-22 10:25:00|17187.1|17185.6|17190.1|17188.6|17192.1|17190.6|17187.1|17185.6|2718
1613989800000|2021-02-22 10:30:00|17189.1|17187.6|17187.2|17185.7|17189.1|17187.6|17185.8|17184.3|8762
1613990100000|2021-02-22 10:35:00|17186.8|17185.3|17183.6|17182.1|17187.2|17185.7|17181.6|17180.1|6126
1613990400000|2021-02-22 10:40:00|17182.2|17180.7|17183.2|17181.7|17184.8|17183.3|17181.8|17180.3|3405
1613990700000|2021-02-22 10:45:00|17183.6|17182.1|17183.2|17181.7|17183.6|17182.1|17180.2|17178.7|7202
1613991000000|2021-02-22 10:50:00|17183.6|17182.1|17181.2|17179.7|17183.6|17182.1|17177.2|17175.7|2699
1613991300000|2021-02-22 10:55:00|17180.2|17178.7|17175.2|17173.7|17180.2|17178.7|17174.2|17172.7|3777
1613991600000|2021-02-22 11:00:00|17176.2|17174.7|17172.2|17170.7|17176.2|17174.7|17170.2|17168.7|4009
1613991900000|2021-02-22 11:05:00|17172.6|17169.7|17173.1|17171.6|17176.1|17174.6|17171.2|17169.7|4375
1613992200000|2021-02-22 11:10:00|17172.1|17170.6|17171.1|17169.6|17173.1|17171.6|17169.1|17167.6|2519
1613992500000|2021-02-22 11:15:00|17170.1|17168.6|17170.1|17168.6|17172.1|17170.6|17169.1|17167.6|2227
1613992800000|2021-02-22 11:20:00|17171.1|17169.6|17172.1|17170.6|17173.1|17171.6|17170.1|17168.6|2986
1613993100000|2021-02-22 11:25:00|17173.1|17171.6|17172.1|17170.6|17175.1|17173.6|17171.1|17169.6|3800
1613993400000|2021-02-22 11:30:00|17171.1|17169.6|17175.1|17173.6|17175.5|17173.6|17171.1|17169.6|2257
1613993700000|2021-02-22 11:35:00|17176.1|17174.6|17174.1|17172.6|17179.1|17177.6|17174.1|17172.6|4463
1613994000000|2021-02-22 11:40:00|17173.5|17172|17172.1|17170.6|17174.5|17173|17171.1|17169.6|2742
1613994300000|2021-02-22 11:45:00|17171.5|17170|17169.1|17167.6|17173.1|17171.6|17168.1|17166.6|3991
1613994600000|2021-02-22 11:50:00|17168.1|17166.6|17167|17165.5|17169.5|17167.6|17167|17165.5|2586
1613994900000|2021-02-22 11:55:00|17168|17166.5|17167|17165.5|17169|17167.5|17166|17164.5|2638
1613995200000|2021-02-22 12:00:00|17166|17164.5|17166|17164.5|17167.5|17165.5|17159|17157.5|8073
1613995500000|2021-02-22 12:05:00|17167|17165.5|17165|17163.5|17168|17166.5|17165|17163.5|3920
1613995800000|2021-02-22 12:10:00|17166|17164.5|17168|17166.5|17168.4|17166.5|17165|17163.5|2288
1613996100000|2021-02-22 12:15:00|17169|17167.5|17164|17162.5|17170|17168.5|17164|17162.5|2742
1613996400000|2021-02-22 12:20:00|17163.4|17161.9|17167|17165.5|17168|17166.5|17163|17161.5|1382
1613996700000|2021-02-22 12:25:00|17168|17166.5|17160.5|17159|17168|17166.5|17159|17157.5|3586
1613997000000|2021-02-22 12:30:00|17160|17158.5|17162|17160.5|17164|17162.5|17160|17158.5|2135
1613997300000|2021-02-22 12:35:00|17163|17161.5|17159.9|17158.4|17165.4|17163.5|17159.9|17158.4|2658
1613997600000|2021-02-22 12:40:00|17158.9|17157.4|17159.9|17158.4|17159.9|17158.4|17156.9|17155.4|3508
1613997900000|2021-02-22 12:45:00|17160.9|17159.4|17160.9|17159.4|17162.9|17161.4|17158.9|17157.4|3770
1613998200000|2021-02-22 12:50:00|17161.9|17160.4|17162.9|17161.4|17165.3|17163.4|17160.9|17159.4|2308
1613998500000|2021-02-22 12:55:00|17161.9|17160.4|17161.9|17160.4|17162.9|17161.4|17159.9|17158.4|5127
1613998800000|2021-02-22 13:00:00|17162.9|17161.4|17164.9|17163.4|17167.9|17166.4|17161.9|17160.4|4560
1613999100000|2021-02-22 13:05:00|17165.3|17162.8|17169.9|17168.4|17170.9|17169.4|17163.9|17162.4|3867
1613999400000|2021-02-22 13:10:00|17170.3|17168.8|17176.9|17175.4|17178.9|17177.4|17169.9|17168.4|5281
1613999700000|2021-02-22 13:15:00|17177.9|17176.4|17179.9|17177.4|17180.9|17179.4|17175.9|17173.9|3825
1614000000000|2021-02-22 13:20:00|17179.3|17178.4|17179.8|17178.3|17187.4|17185.9|17178.8|17177.3|5424
1614000300000|2021-02-22 13:25:00|17180.4|17178.9|17182.8|17181.3|17186.3|17184.3|17177.8|17176.3|3554
1614000600000|2021-02-22 13:30:00|17181.8|17180.3|17185.8|17184.3|17188.8|17187.3|17181.8|17180.3|6242
1614000900000|2021-02-22 13:35:00|17184.8|17183.3|17189.8|17188.3|17193.8|17192.3|17184.8|17183.3|7760
1614001200000|2021-02-22 13:40:00|17188.8|17187.3|17198.8|17197.3|17200.8|17199.3|17188.8|17187.3|7058
1614001500000|2021-02-22 13:45:00|17199.8|17198.3|17206.8|17205.3|17207.8|17206.3|17193.8|17192.3|5982
1614001800000|2021-02-22 13:50:00|17205.8|17204.3|17204.8|17203.3|17207.8|17206.3|17201.8|17199.9|6312
1614002100000|2021-02-22 13:55:00|17203.8|17202.3|17201.8|17200.3|17206.8|17205.3|17201.8|17200.3|7392
1614002400000|2021-02-22 14:00:00|17200.8|17199.3|17208.8|17207.3|17209.8|17208.3|17200.8|17199.3|7752
1614002700000|2021-02-22 14:05:00|17207.8|17206.3|17211.7|17210.2|17212.7|17211.2|17207.8|17206.3|5758
1614003000000|2021-02-22 14:10:00|17211.2|17209.7|17207.7|17206.2|17211.7|17210.2|17202.7|17201.2|5085
1614003300000|2021-02-22 14:15:00|17208.7|17206.7|17207.7|17206.2|17210.7|17209.2|17201.7|17200.2|10233
1614003600000|2021-02-22 14:20:00|17207.9|17206.4|17202.7|17201.2|17210.1|17208.2|17202.1|17200.2|10008
1614003900000|2021-02-22 14:25:00|17201.7|17200.2|17200.7|17199.2|17205.7|17204.2|17200.7|17199.2|3713
1614004200000|2021-02-22 14:30:00|17201.5|17200|17252.7|17251.2|17253.7|17252.2|17195.3|17193.8|16976
1614004500000|2021-02-22 14:35:00|17253.7|17252.2|17233.7|17232.2|17256.5|17255|17229.7|17228.2|17741
1614004800000|2021-02-22 14:40:00|17234.5|17233|17241.2|17239.7|17243.2|17241.7|17232.7|17231.2|10972
1614005100000|2021-02-22 14:45:00|17240.7|17239.2|17234.7|17233.2|17251.7|17250.2|17231.7|17230.2|9700
1614005400000|2021-02-22 14:50:00|17235.7|17234.2|17236.6|17235.1|17238.5|17237|17226.6|17225.1|9096
1614005700000|2021-02-22 14:55:00|17235.8|17234.3|17236.6|17235.1|17239.1|17237.1|17232.6|17231.1|5322
1614006000000|2021-02-22 15:00:00|17237.6|17236.1|17229.6|17228.1|17241.1|17239.6|17225.6|17224.1|6317
1614006300000|2021-02-22 15:05:00|17229.8|17228.3|17225.6|17224.1|17232|17230.1|17222.2|17220.7|8260
1614006600000|2021-02-22 15:10:00|17225.2|17223.7|17224.6|17223.1|17227.6|17226.1|17222.6|17221.1|6743
1614006900000|2021-02-22 15:15:00|17223.6|17222.1|17228.6|17227.1|17230.6|17229.1|17220.6|17219.1|6328
1614007200000|2021-02-22 15:20:00|17229.6|17228.1|17231.6|17230.1|17233|17231.5|17224.6|17222.7|5491
1614007500000|2021-02-22 15:25:00|17232|17230.5|17240.6|17238.1|17241.1|17239.6|17228.6|17227.1|5300
1614007800000|2021-02-22 15:30:00|17239.6|17239.1|17239.6|17238.1|17244|17242.1|17237.6|17236.1|7649
1614008100000|2021-02-22 15:35:00|17238.7|17237.2|17239.1|17237.6|17240.6|17239.1|17232.5|17231|5277
1614008400000|2021-02-22 15:40:00|17239.5|17238|17242.5|17241|17248.5|17247|17239.5|17238|3982
1614008700000|2021-02-22 15:45:00|17241.5|17240|17232.5|17231|17241.5|17240|17231.5|17230|4312
1614009000000|2021-02-22 15:50:00|17233.5|17232|17238.5|17237|17239.5|17238|17230.9|17229.4|4670
1614009300000|2021-02-22 15:55:00|17238.7|17237.2|17235.1|17233.6|17239.5|17238|17234.5|17233|4337
1614009600000|2021-02-22 16:00:00|17234.5|17233|17231.9|17230.4|17237.5|17236|17231.9|17230.4|3359
1614009900000|2021-02-22 16:05:00|17231.5|17230|17229|17227.5|17231.5|17230|17224.5|17223|6747
1614010200000|2021-02-22 16:10:00|17228.5|17227|17226.5|17225|17229|17227.5|17224.5|17223|11807
1614010500000|2021-02-22 16:15:00|17225.5|17224|17229.5|17228|17231.5|17230|17225.5|17224|4559
1614010800000|2021-02-22 16:20:00|17229.6|17228.1|17229.4|17227.9|17232.4|17230.9|17228.4|17226.9|3115
1614011100000|2021-02-22 16:25:00|17228.4|17226.9|17227.4|17225.9|17230|17228.5|17227.4|17225.9|2069
1614011400000|2021-02-22 16:30:00|17226.4|17224.9|17225|17223.5|17228|17226.5|17224.4|17222.5|3774
1614011700000|2021-02-22 16:35:00|17224.4|17222.9|17222|17220.5|17224.4|17222.9|17221.4|17219.9|4043
1614012000000|2021-02-22 16:40:00|17223.4|17221.9|17223|17221.5|17224.4|17222.9|17222.4|17220.5|1545
1614012300000|2021-02-22 16:45:00|17224.4|17222.9|17224|17222.5|17227.4|17225.9|17222.4|17220.9|2843
1614012600000|2021-02-22 16:50:00|17223.8|17222.3|17220.4|17218.9|17224|17222.5|17220.4|17218.9|3802
1614012900000|2021-02-22 16:55:00|17219.4|17217.9|17218.4|17216.9|17219.4|17217.9|17218.4|17216.4|4009
1614013200000|2021-02-22 17:00:00|17217.9|17216.4|17214.9|17213.4|17217.9|17216.4|17213.9|17211.4|2656
1614013500000|2021-02-22 17:05:00|17216.4|17214.9|17219.3|17217.8|17220.3|17218.8|17215.4|17213.9|3757
1614013800000|2021-02-22 17:10:00|17218.8|17217.3|17217.3|17215.8|17219.3|17217.8|17215.3|17213.8|1505
1614014100000|2021-02-22 17:15:00|17216.9|17215.4|17219.3|17217.8|17219.8|17217.8|17216.3|17214.8|2137
1614014400000|2021-02-22 17:20:00|17220.2|17218.7|17217.3|17215.8|17220.3|17218.8|17216.3|17214.4|1293
1614014700000|2021-02-22 17:25:00|17217.9|17216.4|17214.3|17212.8|17218.3|17216.8|17214.3|17212.4|2097
1614015000000|2021-02-22 17:30:00|17214.4|17212.9|17215.3|17213.8|17218.3|17216.4|17214.4|17212.9|1582
1614015300000|2021-02-22 17:35:00|17215.9|17214.4|17213.3|17211.8|17215.9|17214.4|17212.3|17210.8|1479
1614015600000|2021-02-22 17:40:00|17213.8|17212.3|17215.3|17213.8|17215.3|17213.8|17213.3|17211.8|729
1614015900000|2021-02-22 17:45:00|17216.3|17214.8|17213.3|17211.8|17216.3|17214.8|17212.3|17210.8|886
1614016200000|2021-02-22 17:50:00|17214.3|17212.8|17213.2|17211.7|17214.3|17212.8|17211.2|17209.7|899
1614016500000|2021-02-22 17:55:00|17212.7|17211.2|17211.2|17209.7|17213.7|17211.7|17211.2|17209.7|534
1614016800000|2021-02-22 18:00:00|17212.2|17210.7|17212.2|17210.7|17213.7|17211.7|17212.2|17210.3|359
1614017100000|2021-02-22 18:05:00|17213.2|17211.7|17216.2|17214.7|17217.2|17215.7|17213.2|17211.7|761
1614017400000|2021-02-22 18:10:00|17215.6|17213.7|17211.2|17209.7|17216.2|17214.7|17209.2|17207.3|781
1614017700000|2021-02-22 18:15:00|17210.2|17208.7|17212.2|17210.7|17212.2|17210.7|17210.2|17208.7|519
1614018000000|2021-02-22 18:20:00|17213.2|17211.7|17214.7|17213.2|17214.7|17213.2|17213.2|17211.3|447
1614018300000|2021-02-22 18:25:00|17216.2|17214.7|17215.2|17213.7|17217.2|17215.7|17214.2|17212.7|460
1614018600000|2021-02-22 18:30:00|17214.2|17212.7|17214.2|17212.7|17215.2|17213.7|17213.2|17211.7|290
1614018900000|2021-02-22 18:35:00|17213.2|17211.7|17212.6|17210.1|17213.2|17211.7|17211.1|17209.2|208
1614019200000|2021-02-22 18:40:00|17212.1|17209.6|17213.1|17211.6|17214.1|17212.6|17211.1|17209.6|189
1614019500000|2021-02-22 18:45:00|17212.1|17210.6|17215.1|17213.6|17216.1|17214.6|17212.1|17210.2|525
1614019800000|2021-02-22 18:50:00|17214.3|17212.8|17210.1|17208.6|17214.3|17212.8|17209.7|17207.6|358
1614020100000|2021-02-22 18:55:00|17211.1|17207.6|17210.1|17208.6|17211.1|17209.6|17209.1|17207.6|484
1614020400000|2021-02-22 19:00:00|17210.9|17209.4|17211.1|17209.6|17211.9|17210.4|17210.9|17209.4|100
1614020700000|2021-02-22 19:05:00|17212.1|17210|17210.1|17208.6|17212.1|17210.2|17209.1|17207.6|205
1614021000000|2021-02-22 19:10:00|17209.1|17207.6|17211.1|17209.6|17212.1|17210.6|17209.1|17207.1|154
1614021300000|2021-02-22 19:15:00|17211.9|17210.4|17210.1|17208.6|17212.1|17210.4|17210.1|17208.6|232
1614021600000|2021-02-22 19:20:00|17210|17208.5|17209.6|17208.1|17211|17209.4|17208.5|17207|191
1614021900000|2021-02-22 19:25:00|17209|17207.5|17208.6|17207.1|17210.6|17208.5|17208|17206.1|125
1614022200000|2021-02-22 19:30:00|17208|17206.5|17209|17207.5|17210.4|17208.5|17208|17206.1|59
1614022500000|2021-02-22 19:35:00|17210|17208.5|17209|17207.5|17210.4|17208.5|17208|17206.5|105
1614022800000|2021-02-22 19:40:00|17210|17208.5|17209|17207.5|17210.4|17208.5|17208|17206.5|112
1614023100000|2021-02-22 19:45:00|17210|17208.1|17207|17205.5|17210|17208.5|17207|17205.1|236
1614023400000|2021-02-22 19:50:00|17207.1|17205.6|17207.4|17205.9|17207.6|17205.9|17207|17205|227
1614023700000|2021-02-22 19:55:00|17208|17205.5|17208|17206.5|17208|17206.5|17206|17204.5|312
1614024000000|2021-02-22 20:00:00|17207|17205.5|17202|17200.5|17207|17205.5|17201.1|17199.6|470
1614024300000|2021-02-22 20:05:00|17201.9|17200.4|17202.9|17201.4|17203.4|17201.4|17200.9|17199.4|235
1614024600000|2021-02-22 20:10:00|17203.4|17200.9|17200.9|17199.4|17203.9|17201.9|17200.9|17199.4|100
1614024900000|2021-02-22 20:15:00|17201.5|17200|17203.9|17202.4|17204.9|17203.4|17201.5|17200|403
1614025200000|2021-02-22 20:20:00|17202.9|17201.4|17202.9|17201.4|17204.3|17202.6|17202.9|17201.4|244
1614025500000|2021-02-22 20:25:00|17203.9|17202.4|17204.9|17203.4|17204.9|17203.4|17202.9|17201.4|230
1614025800000|2021-02-22 20:30:00|17205.9|17204.4|17203.9|17202.4|17205.9|17204.4|17203.9|17201.9|141
1614026100000|2021-02-22 20:35:00|17204.9|17203.4|17204.9|17203.4|17205.9|17203.8|17203.9|17202.4|134
1614026400000|2021-02-22 20:40:00|17204|17202.5|17203.9|17202.4|17205.9|17204.4|17203.9|17202.4|188
1614026700000|2021-02-22 20:45:00|17204.9|17203.4|17204.9|17203.4|17204.9|17203.4|17203.9|17202.4|96
1614027000000|2021-02-22 20:50:00|17205.9|17204.4|17208.8|17207.3|17208.8|17207.3|17205.8|17204.3|429
1614027300000|2021-02-22 20:55:00|17209.8|17208.3|17206.8|17204.3|17211.3|17209.3|17205.8|17204.3|754
1614063900000|2021-02-23 07:05:00|17211.5|17210|17203.5|17202|17212.5|17211|17202.5|17201|1767
1614064200000|2021-02-23 07:10:00|17202.6|17201.1|17204.5|17203|17205.5|17204|17202.5|17201|1281
1614064500000|2021-02-23 07:15:00|17205|17203.5|17208.4|17206.9|17212|17210.5|17203.5|17202|2062
1614064800000|2021-02-23 07:20:00|17207.4|17205.9|17201.4|17199.9|17208.4|17206.9|17200.4|17198.5|1566
1614065100000|2021-02-23 07:25:00|17202.4|17200.9|17196.4|17194.9|17202.9|17200.9|17194.4|17192.9|2439
1614065400000|2021-02-23 07:30:00|17196.3|17194.8|17194.4|17192.9|17197.4|17195.9|17191.4|17189.9|3282
1614065700000|2021-02-23 07:35:00|17193.8|17192.3|17197.4|17195.9|17197.4|17195.9|17191.4|17189.9|4685
1614066000000|2021-02-23 07:40:00|17198|17196.5|17194.4|17192.9|17198.4|17196.9|17193.4|17191.9|3110
1614066300000|2021-02-23 07:45:00|17193.8|17192.3|17191.4|17189.9|17193.8|17192.3|17190.4|17188.9|2876
1614066600000|2021-02-23 07:50:00|17192.4|17190.9|17196.4|17194.9|17197.4|17195.9|17192.4|17190.9|2889
1614066900000|2021-02-23 07:55:00|17195.4|17193.9|17193.4|17191.9|17196.8|17194.9|17192.4|17190.9|2673
1614067200000|2021-02-23 08:00:00|17192.4|17190.9|17193.3|17191.8|17193.8|17191.9|17186.4|17184.9|6741
1614067500000|2021-02-23 08:05:00|17193.2|17191.7|17192.3|17190.8|17198.3|17196.8|17189.3|17187.8|5658
1614067800000|2021-02-23 08:10:00|17191.9|17190.4|17185.3|17183.8|17192.3|17190.8|17185.3|17183.8|6033
1614068100000|2021-02-23 08:15:00|17186.3|17184.8|17185.3|17183.8|17189.3|17187.8|17184.3|17182.4|3798
1614068400000|2021-02-23 08:20:00|17184.3|17182.8|17181.3|17179.8|17186.3|17184.8|17180.3|17178.8|4498
1614068700000|2021-02-23 08:25:00|17182.3|17180.8|17180.3|17178.8|17182.3|17180.8|17177.3|17175.8|4211
1614069000000|2021-02-23 08:30:00|17179.3|17177.8|17176.3|17174.8|17179.3|17177.8|17172.7|17171.2|4448
1614069300000|2021-02-23 08:35:00|17177.3|17175.8|17177.3|17175.8|17181.3|17179.8|17176.7|17175.2|4741
1614069600000|2021-02-23 08:40:00|17176.7|17175.2|17178.3|17176.8|17178.3|17176.8|17172.3|17170.8|5004
1614069900000|2021-02-23 08:45:00|17179.3|17177.8|17180.7|17179.2|17180.7|17179.2|17177.7|17176.2|5116
1614070200000|2021-02-23 08:50:00|17181.2|17179.7|17178.2|17176.7|17182.8|17181.3|17177.2|17175.7|4958
1614070500000|2021-02-23 08:55:00|17177.7|17176.2|17168.2|17166.7|17178.2|17176.7|17168.1|17166.6|7004
1614070800000|2021-02-23 09:00:00|17169.2|17167.7|17167.2|17164.7|17172.7|17171.2|17163.7|17162.2|9734
1614071100000|2021-02-23 09:05:00|17166.2|17165.7|17163.6|17162.1|17169.2|17167.7|17159.2|17157.7|7276
1614071400000|2021-02-23 09:10:00|17164.2|17162.7|17159.2|17157.7|17165.6|17163.7|17158.2|17156.7|6528
1614071700000|2021-02-23 09:15:00|17159.6|17157.1|17163.2|17161.7|17163.6|17162.1|17157.2|17155.7|5193
1614072000000|2021-02-23 09:20:00|17162.2|17160.7|17158|17156.5|17162.6|17161.1|17157.2|17155.7|7804
1614072300000|2021-02-23 09:25:00|17158.6|17157.1|17149|17147.5|17158.6|17157.1|17148|17146.1|10430
1614072600000|2021-02-23 09:30:00|17149.6|17148.1|17158.6|17157.1|17159|17157.5|17149|17147.5|7378
1614072900000|2021-02-23 09:35:00|17158.4|17156.9|17161|17159.5|17161|17159.5|17158|17156.1|7800
1614073200000|2021-02-23 09:40:00|17160|17158.5|17161|17159.5|17162.6|17161.1|17159|17157.5|5713
1614073500000|2021-02-23 09:45:00|17160.6|17159.1|17160|17158.5|17161.6|17160.1|17158|17156.5|11357
1614073800000|2021-02-23 09:50:00|17160.5|17159|17162|17160.5|17162.5|17161|17159|17157.5|11388
1614074100000|2021-02-23 09:55:00|17162.5|17161|17160.5|17159|17162.5|17161|17157|17155.5|5567
1614074400000|2021-02-23 10:00:00|17160|17158.5|17162.9|17161.4|17165.9|17164.4|17160|17158|6282
1614074700000|2021-02-23 10:05:00|17163.5|17162|17159.9|17158.4|17165.4|17163.4|17159.4|17157.4|4946
1614075000000|2021-02-23 10:10:00|17159.4|17157.9|17162.9|17161.4|17162.9|17161.4|17158.9|17157.4|3159
1614075300000|2021-02-23 10:15:00|17163.5|17162|17165.9|17164.4|17167.5|17166|17162.9|17161.4|5887
1614075600000|2021-02-23 10:20:00|17165.5|17164|17166.9|17165.4|17167.9|17166.4|17165.3|17163.8|3636
1614075900000|2021-02-23 10:25:00|17166.3|17164.8|17168.5|17167|17169.3|17167.4|17163.9|17162.4|2764
1614076200000|2021-02-23 10:30:00|17168.9|17167.4|17168.9|17167.4|17171.3|17169.4|17168.3|17166.8|3174
1614076500000|2021-02-23 10:35:00|17168.3|17166.8|17172.9|17171.4|17173.4|17171.9|17168.3|17166.8|4000
1614076800000|2021-02-23 10:40:00|17171.9|17170.4|17168.9|17167.4|17171.9|17170.4|17167.9|17166.4|2686
1614077100000|2021-02-23 10:45:00|17169.9|17168.4|17167.8|17166.3|17171.8|17170.3|17167.8|17165.9|9370
1614077400000|2021-02-23 10:50:00|17166.8|17165.3|17169.8|17168.3|17170.8|17169.3|17166.8|17165.3|5719
1614077700000|2021-02-23 10:55:00|17169.4|17167.9|17171.8|17170.3|17173.8|17172.3|17168.8|17167.3|3713
1614078000000|2021-02-23 11:00:00|17171.4|17169.9|17165.8|17164.3|17171.8|17170.3|17165.4|17163.9|5273
1614078300000|2021-02-23 11:05:00|17166.4|17164.9|17166.8|17165.3|17166.8|17165.3|17162.8|17161.3|4853
1614078600000|2021-02-23 11:10:00|17166.2|17164.7|17160.8|17159.3|17167.2|17165.3|17160.5|17159|4782
1614078900000|2021-02-23 11:15:00|17160.4|17158.9|17161.3|17159.8|17161.8|17160.3|17159.8|17157.9|3058
1614079200000|2021-02-23 11:20:00|17161.8|17160.3|17159.8|17158.3|17162.8|17161.3|17159.8|17158.3|1406
1614079500000|2021-02-23 11:25:00|17159.3|17157.8|17155.8|17154.3|17159.3|17157.8|17154.8|17153.3|5046
1614079800000|2021-02-23 11:30:00|17156.2|17154.7|17153.7|17152.2|17156.8|17155.3|17153.7|17151.8|4345
1614080100000|2021-02-23 11:35:00|17153.3|17151.8|17153.7|17152.2|17154.7|17153.2|17152.3|17150.8|2245
1614080400000|2021-02-23 11:40:00|17152.7|17151.2|17151.7|17150.2|17153.7|17152.2|17150.7|17149.2|1605
1614080700000|2021-02-23 11:45:00|17152.3|17150.8|17152.7|17151.2|17152.7|17151.2|17150.1|17148.6|2494
1614081000000|2021-02-23 11:50:00|17152.3|17150.8|17152.7|17151.2|17152.7|17151.2|17150.3|17148.8|1710
1614081300000|2021-02-23 11:55:00|17152.3|17150.8|17149.7|17148.2|17152.3|17150.8|17148.7|17147.2|3389
1614081600000|2021-02-23 12:00:00|17150.7|17149.2|17154.7|17153.2|17155.7|17154.2|17150.7|17149.2|3622
1614081900000|2021-02-23 12:05:00|17154.5|17153|17157.7|17156.2|17157.7|17156.2|17153.7|17152.2|3717
1614082200000|2021-02-23 12:10:00|17157.1|17155.6|17160.7|17159.2|17161.7|17160.2|17156.7|17154.7|3252
1614082500000|2021-02-23 12:15:00|17161.7|17160.2|17162.6|17161.1|17163.1|17161.6|17160.6|17159.1|2505
1614082800000|2021-02-23 12:20:00|17163.1|17161.6|17161.6|17160.1|17163.6|17162.1|17160.6|17159.1|3302
1614083100000|2021-02-23 12:25:00|17160.6|17159.1|17160.6|17159.1|17162.6|17161.1|17160.6|17159.1|1992
1614083400000|2021-02-23 12:30:00|17161|17159.5|17162.6|17161.1|17162.6|17161.1|17158.6|17157.1|4209
1614083700000|2021-02-23 12:35:00|17163.2|17161.7|17166.6|17165.1|17167.2|17165.7|17163.2|17161.7|3705
1614084000000|2021-02-23 12:40:00|17166|17164.5|17162.6|17161.1|17166.6|17165.1|17162|17160.5|2948
1614084300000|2021-02-23 12:45:00|17163.6|17162.1|17163.6|17162.1|17165.1|17163.6|17162.6|17161.1|2039
1614084600000|2021-02-23 12:50:00|17162.6|17161.1|17160.6|17159.1|17164.6|17163.1|17159.6|17157.6|4228
1614084900000|2021-02-23 12:55:00|17161.6|17160.1|17160.6|17159.1|17161.6|17160.1|17160.6|17159.1|1746
1614085200000|2021-02-23 13:00:00|17161.6|17160.1|17167.5|17166|17167.5|17166|17161.1|17159.6|2472
1614085500000|2021-02-23 13:05:00|17167|17165.5|17167|17165.5|17167|17165.5|17163.5|17162|3096
1614085800000|2021-02-23 13:10:00|17167.5|17166|17167.5|17166|17169.5|17168|17165|17163.5|4263
1614086100000|2021-02-23 13:15:00|17168.1|17166.6|17164.5|17163|17168.5|17167|17164.5|17163|4007
1614086400000|2021-02-23 13:20:00|17163.5|17162|17157.5|17156|17163.5|17162|17155.5|17154|5692
1614086700000|2021-02-23 13:25:00|17158.5|17157|17160.5|17159|17162.5|17161|17157.9|17156.4|2345
1614087000000|2021-02-23 13:30:00|17160.9|17159.4|17167.5|17166|17168.5|17167|17160.5|17159|4045
1614087300000|2021-02-23 13:35:00|17168|17166.5|17161.5|17160|17169.5|17168|17161.5|17160|6856
1614087600000|2021-02-23 13:40:00|17162.5|17161|17163.5|17162|17165|17163.5|17161.5|17160|2525
1614087900000|2021-02-23 13:45:00|17164|17162.5|17159.4|17157.9|17164.9|17163.4|17158.4|17156.9|3069
1614088200000|2021-02-23 13:50:00|17160|17158.5|17157|17155.5|17161.4|17159.9|17157|17155.5|4370
1614088500000|2021-02-23 13:55:00|17156.4|17154.9|17153.4|17151.9|17157|17155.5|17149.9|17148.4|5572
1614088800000|2021-02-23 14:00:00|17153.6|17152.1|17157.4|17155.9|17159.4|17157.9|17152.4|17150.9|4321
1614089100000|2021-02-23 14:05:00|17158.4|17156.9|17144.4|17142.9|17158.4|17156.9|17142.4|17140.5|9704
1614089400000|2021-02-23 14:10:00|17143.8|17142.3|17147.8|17146.3|17149.4|17147.9|17142.8|17141.3|8087
1614089700000|2021-02-23 14:15:00|17147.4|17145.9|17140.9|17139.4|17148.4|17146.9|17139.4|17137.9|6706
1614090000000|2021-02-23 14:20:00|17141.4|17139.9|17147.4|17145.9|17148.4|17146.9|17137.4|17135.9|5622
1614090300000|2021-02-23 14:25:00|17147.9|17146.4|17150.4|17148.9|17150.9|17149.4|17144.4|17142.9|5827
1614090600000|2021-02-23 14:30:00|17150.5|17149|17156.8|17155.3|17158.3|17156.8|17146.9|17145.4|6059
1614090900000|2021-02-23 14:35:00|17157.3|17155.8|17160.3|17158.8|17162.8|17160.8|17154.8|17153.3|6330
1614091200000|2021-02-23 14:40:00|17160.8|17159.3|17167.3|17165.8|17169.3|17167.8|17159.9|17158.4|8473
1614091500000|2021-02-23 14:45:00|17167.2|17165.7|17170.3|17168.8|17171.3|17169.8|17163.3|17161.8|6418
1614091800000|2021-02-23 14:50:00|17169.7|17168.2|17156.3|17154.8|17172.3|17170.8|17151.3|17149.8|10814
1614092100000|2021-02-23 14:55:00|17156.2|17154.7|17152.3|17150.8|17157.7|17156.2|17151.4|17149.9|7821
1614092400000|2021-02-23 15:00:00|17152.9|17151.4|17137.3|17135.8|17154.3|17152.8|17134.3|17132.8|10420
1614092700000|2021-02-23 15:05:00|17137.1|17135.6|17154.3|17152.8|17154.3|17152.8|17136.3|17134.8|12140
1614093000000|2021-02-23 15:10:00|17154.7|17153.2|17154.8|17153.3|17160.8|17159.3|17153.7|17152.2|9881
1614093300000|2021-02-23 15:15:00|17155.3|17153.8|17149.8|17148.3|17157.2|17155.3|17146.8|17145.3|8252
1614093600000|2021-02-23 15:20:00|17150.7|17149.2|17151.2|17149.7|17156.2|17154.7|17148.8|17147.3|6176
1614093900000|2021-02-23 15:25:00|17152.2|17150.7|17161.8|17160.3|17161.8|17160.3|17149.2|17147.7|4581
1614094200000|2021-02-23 15:30:00|17161.2|17159.7|17169.8|17168.3|17169.8|17168.3|17160.2|17158.7|7963
1614094500000|2021-02-23 15:35:00|17170.2|17168.7|17167.8|17166.3|17170.2|17168.7|17163.8|17162.3|7136
1614094800000|2021-02-23 15:40:00|17167.6|17166.1|17177.2|17175.7|17180.2|17178.7|17165.8|17164.3|10147
1614095100000|2021-02-23 15:45:00|17176.2|17174.7|17181.2|17179.7|17192.2|17190.7|17175.2|17173.7|8883
1614095400000|2021-02-23 15:50:00|17181.7|17180.2|17180.7|17179.2|17182.7|17181.2|17176.2|17174.7|6875
1614095700000|2021-02-23 15:55:00|17181.2|17179.7|17179.2|17177.7|17183.2|17181.7|17178.2|17176.7|4347
1614096000000|2021-02-23 16:00:00|17179.6|17178.1|17175.1|17173.6|17179.6|17178.1|17174.1|17172.6|5836
1614096300000|2021-02-23 16:05:00|17174.1|17172.6|17175.7|17174.2|17181.1|17179.6|17172.1|17170.6|5430
1614096600000|2021-02-23 16:10:00|17175.1|17173.6|17189.1|17187.6|17189.1|17187.6|17175.1|17173.6|6485
1614096900000|2021-02-23 16:15:00|17188.6|17187.1|17185.1|17183.6|17189.1|17187.6|17181.7|17180.2|5899
1614097200000|2021-02-23 16:20:00|17185.7|17184.2|17185.1|17183.6|17186.1|17184.6|17181.1|17179.6|11656
1614097500000|2021-02-23 16:25:00|17184.5|17183|17184.1|17182.6|17187.1|17185.6|17183.7|17181.6|2269
1614097800000|2021-02-23 16:30:00|17184.2|17182.7|17181.6|17180.1|17187.1|17185.6|17181.6|17180.1|2572
1614098100000|2021-02-23 16:35:00|17181.1|17179.6|17181.1|17179.6|17183.6|17182.1|17180.5|17178.6|2939
1614098400000|2021-02-23 16:40:00|17181.6|17180.1|17183.1|17181.6|17184.5|17182.6|17180.5|17179|2075
1614098700000|2021-02-23 16:45:00|17184.1|17182.6|17179|17177.5|17185.1|17183.6|17179|17177.5|3009
1614099000000|2021-02-23 16:50:00|17180|17178.5|17180|17178.5|17181|17179.5|17176|17174.5|2276
1614099300000|2021-02-23 16:55:00|17180.2|17178.7|17179.5|17178|17183|17181.5|17179.5|17178|3794
1614099600000|2021-02-23 17:00:00|17179|17177.5|17180.4|17178.9|17183|17181.5|17179|17177.5|1800
1614099900000|2021-02-23 17:05:00|17180.9|17179.4|17183|17181.5|17186|17184.5|17180|17178.5|1237
1614100200000|2021-02-23 17:10:00|17183.6|17182.1|17186|17184.5|17186|17184.5|17183|17181.5|1263
1614100500000|2021-02-23 17:15:00|17186.4|17183.9|17182|17180.5|17186.4|17184.5|17180|17178|1066
1614100800000|2021-02-23 17:20:00|17183|17181.5|17179|17177.5|17185|17183.5|17178|17176|2420
1614101100000|2021-02-23 17:25:00|17179.5|17177|17177|17175.5|17179.5|17178|17177|17175|1348
1614101400000|2021-02-23 17:30:00|17176.5|17175|17174.9|17173.4|17177|17175.5|17173.9|17172|1349
1614101700000|2021-02-23 17:35:00|17175.5|17174|17175.5|17174|17176.5|17174.4|17173.9|17172|827
1614102000000|2021-02-23 17:40:00|17175.9|17174.4|17178.5|17177|17179.4|17177.9|17175.5|17174|1170
1614102300000|2021-02-23 17:45:00|17177.9|17176.4|17177.9|17176.4|17179.5|17178|17175.9|17174|1000
1614102600000|2021-02-23 17:50:00|17177.5|17176|17176.5|17175|17179.5|17178|17175.5|17174|1475
1614102900000|2021-02-23 17:55:00|17176.9|17175.4|17175.9|17174.4|17177.3|17175.4|17174.9|17173|390
1614103200000|2021-02-23 18:00:00|17176.9|17174.2|17175.9|17174.4|17176.9|17175.4|17174.9|17173.4|278
1614103500000|2021-02-23 18:05:00|17174.9|17173.4|17175.9|17174.4|17177.3|17175.4|17174.9|17172.9|245
1614103800000|2021-02-23 18:10:00|17176.3|17174.8|17174.9|17173.4|17176.9|17175.4|17173.9|17172.4|599
1614104100000|2021-02-23 18:15:00|17175.9|17174.4|17174.7|17173.2|17176.3|17174.4|17172.8|17171.3|783
1614104400000|2021-02-23 18:20:00|17173.8|17172.3|17176.8|17175.3|17176.9|17175.3|17172.8|17171.3|873
1614104700000|2021-02-23 18:25:00|17177.8|17176.3|17179.8|17178.3|17180.3|17178.3|17177.8|17176.3|430
1614105000000|2021-02-23 18:30:00|17180.3|17178.8|17175.8|17174.3|17180.9|17179.3|17175.8|17174.3|327
1614105300000|2021-02-23 18:35:00|17174.8|17173.3|17177.8|17176.3|17177.8|17176.3|17174.8|17172.9|255
1614105600000|2021-02-23 18:40:00|17176.8|17175.3|17177.8|17176.3|17178.8|17177.3|17175.8|17174.3|225
1614105900000|2021-02-23 18:45:00|17176.8|17175.3|17176.8|17175.3|17178.2|17176.3|17176.3|17174.3|113
1614106200000|2021-02-23 18:50:00|17177.8|17176.3|17174.8|17173.3|17178.2|17176.3|17174.3|17172.8|381
1614106500000|2021-02-23 18:55:00|17173.8|17172.3|17175.8|17174.3|17175.8|17174.3|17173.8|17172.3|157
1614106800000|2021-02-23 19:00:00|17174.8|17173.3|17177.7|17176.2|17177.7|17176.2|17174.7|17173.2|403
1614107100000|2021-02-23 19:05:00|17176.7|17175.2|17177.7|17176.2|17178.7|17177.2|17175.7|17173.8|250
1614107400000|2021-02-23 19:10:00|17177.2|17175.7|17176.7|17175.2|17177.7|17176.2|17174.7|17173.2|453
1614107700000|2021-02-23 19:15:00|17177.2|17174.7|17175.7|17174.2|17177.2|17175.2|17175.7|17173.8|51
1614108000000|2021-02-23 19:20:00|17174.7|17173.2|17174.7|17173.2|17176.7|17175.2|17174.7|17172.8|121
1614108300000|2021-02-23 19:25:00|17175.7|17174.2|17174.7|17173.2|17176.7|17174.2|17174.7|17173.2|116
1614108600000|2021-02-23 19:30:00|17175.3|17172.8|17176.7|17175.2|17176.7|17175.2|17174.7|17172.8|89
1614108900000|2021-02-23 19:35:00|17175.7|17174.2|17176.7|17175.2|17176.7|17175.2|17175.7|17173.7|189
1614109200000|2021-02-23 19:40:00|17175.7|17174.2|17175.7|17174.2|17177.1|17175.2|17175.7|17173.7|127
1614109500000|2021-02-23 19:45:00|17176.7|17174.7|17177.6|17176.1|17178.1|17176.1|17175.7|17173.7|139
1614109800000|2021-02-23 19:50:00|17178.6|17177.1|17177.6|17176.1|17179.1|17177.1|17176.6|17174.7|188
1614110100000|2021-02-23 19:55:00|17177.2|17175.1|17177.6|17176.1|17179.6|17178.1|17176.6|17174.7|422
1614110400000|2021-02-23 20:00:00|17178.1|17176.6|17177.6|17176.1|17178.7|17177.1|17176.6|17174.7|565
1614110700000|2021-02-23 20:05:00|17178.6|17176.7|17179|17177.5|17179|17177.5|17177.6|17175.7|215
1614111000000|2021-02-23 20:10:00|17180|17178.5|17180|17178.5|17181.6|17180.1|17180|17177.5|394
1614111300000|2021-02-23 20:15:00|17181|17179|17180.6|17179.1|17181|17179.5|17180|17178.1|32
1614111600000|2021-02-23 20:20:00|17180.1|17178.6|17179.6|17177.1|17180.1|17178.6|17178.6|17176.6|126
1614111900000|2021-02-23 20:25:00|17178.6|17178.1|17176.6|17175.1|17178.6|17178.1|17176.6|17175.1|177
1614112200000|2021-02-23 20:30:00|17175.6|17174.1|17174.5|17173|17177|17175.1|17174.5|17173|202
1614112500000|2021-02-23 20:35:00|17173.5|17172|17176.5|17175|17177|17175|17173.5|17172|260
1614112800000|2021-02-23 20:40:00|||||||||40
1614113100000|2021-02-23 20:45:00|17177.5|17176|17178.5|17177|17179.5|17177.9|17177.5|17176|115
1614113400000|2021-02-23 20:50:00|17179.4|17177.9|17180.5|17179|17180.5|17179|17179.4|17177.9|272
1614113700000|2021-02-23 20:55:00|17181.5|17180|17182.5|17181|17184.9|17183|17181.5|17180|645
1614150300000|2021-02-24 07:05:00|17200.1|17198.6|17197.1|17195.6|17202.1|17200.6|17196.1|17194.2|3193
1614150600000|2021-02-24 07:10:00|17198.1|17196.6|17201.1|17199.6|17203.1|17201.6|17197.1|17195.6|2099
1614150900000|2021-02-24 07:15:00|17200.1|17198.6|17200.1|17198.6|17201.6|17199.6|17197.1|17195.6|1498
1614151200000|2021-02-24 07:20:00|17199.1|17197.6|17200.7|17199.2|17200.7|17199.2|17196.1|17194.6|1550
1614151500000|2021-02-24 07:25:00|17200.5|17199|17199.1|17197.6|17200.7|17199.2|17197.1|17195.6|1425
1614151800000|2021-02-24 07:30:00|17199.5|17198|17194.1|17192.6|17200.7|17199.2|17194.1|17192.1|1940
1614152100000|2021-02-24 07:35:00|17194.6|17193.1|17189.1|17187.6|17194.6|17193.1|17187.1|17185.1|3518
1614152400000|2021-02-24 07:40:00|17188.6|17187.1|17194.1|17192.6|17194.1|17192.6|17188.1|17186.6|1758
1614152700000|2021-02-24 07:45:00|17193.1|17191.6|17194|17192.5|17196.5|17195|17193|17191.5|5603
1614153000000|2021-02-24 07:50:00|17194.2|17192.7|17196|17194.5|17196|17194.5|17193|17191.5|886
1614153300000|2021-02-24 07:55:00|17197|17195.5|17194|17192.5|17198|17196.5|17193|17191.5|2724
1614153600000|2021-02-24 08:00:00|17195|17193.5|17202|17200.5|17203|17201.5|17193|17191.5|5014
1614153900000|2021-02-24 08:05:00|17201|17199.5|17192|17190.5|17201|17199.5|17190|17188.5|2897
1614154200000|2021-02-24 08:10:00|17193|17191.5|17198|17196.5|17202|17200.5|17193|17191.5|3238
1614154500000|2021-02-24 08:15:00|17198.1|17196.6|17203.5|17202|17205.6|17204.1|17198.1|17196.6|3208
1614154800000|2021-02-24 08:20:00|17203|17201.5|17200|17198.5|17204.5|17203|17199.5|17198|4759
1614155100000|2021-02-24 08:25:00|17199|17197.5|17189|17187.5|17199|17197.5|17188.5|17187|4124
1614155400000|2021-02-24 08:30:00|17189.5|17188|17187.9|17186.4|17189.5|17188|17184.5|17183|7877
1614155700000|2021-02-24 08:35:00|17188.5|17187|17188.9|17187.4|17190.9|17189.4|17186.9|17185.4|3167
1614156000000|2021-02-24 08:40:00|17189.4|17187.9|17192.9|17191.4|17193.9|17192.4|17187.9|17186.4|3332
1614156300000|2021-02-24 08:45:00|17191.9|17190.4|17191.9|17190.4|17193.5|17192|17190.9|17189.4|4237
1614156600000|2021-02-24 08:50:00|17191.5|17190|17185.9|17184.4|17192.5|17191|17185.5|17184|2214
1614156900000|2021-02-24 08:55:00|17186.9|17185.4|17178.9|17177.4|17186.9|17185.4|17178.5|17177|4397
1614157200000|2021-02-24 09:00:00|17179.5|17178|17180.9|17179.4|17182.9|17181.4|17175.3|17173.8|4342
1614157500000|2021-02-24 09:05:00|17181.9|17180.4|17185.9|17184.4|17187.9|17186.4|17181.9|17180.4|2815
1614157800000|2021-02-24 09:10:00|17184.9|17183.4|17182.4|17180.9|17185.9|17184.4|17181.9|17180.4|2626
1614158100000|2021-02-24 09:15:00|17181.9|17180.4|17178.3|17176.8|17183.9|17182.4|17177.4|17175.9|3992
1614158400000|2021-02-24 09:20:00|17177.8|17176.3|17184.8|17183.3|17184.8|17183.3|17177.8|17176.3|2569
1614158700000|2021-02-24 09:25:00|17183.8|17182.3|17184.8|17183.3|17184.8|17183.3|17182.8|17181.3|4276
1614159000000|2021-02-24 09:30:00|17184.3|17182.8|17181.8|17180.3|17184.8|17183.3|17179.8|17178.3|4475
1614159300000|2021-02-24 09:35:00|17182.2|17180.7|17175.8|17174.3|17182.2|17180.7|17175.8|17174.3|3856
1614159600000|2021-02-24 09:40:00|17176.8|17175.3|17173.8|17172.3|17178.2|17176.3|17172.8|17171.3|5302
1614159900000|2021-02-24 09:45:00|17171.8|17170.3|17169.8|17168.3|17172.8|17171.3|17166.8|17165.3|5604
1614160200000|2021-02-24 09:50:00|17170.3|17168.8|17174.8|17173.3|17174.8|17173.3|17167.8|17166.3|4604
1614160500000|2021-02-24 09:55:00|17173.8|17172.3|17174.8|17173.3|17175.8|17174.3|17171.8|17169.8|3134
1614160800000|2021-02-24 10:00:00|17175.2|17173.7|17179.7|17178.2|17180.3|17178.8|17174.8|17173.3|2879
1614161100000|2021-02-24 10:05:00|17180.3|17178.8|17183.7|17182.2|17183.7|17182.2|17179.7|17178.2|3816
1614161400000|2021-02-24 10:10:00|17183.2|17181.7|17181.7|17180.2|17183.7|17182.2|17180.7|17179.2|2675
1614161700000|2021-02-24 10:15:00|17182.2|17180.7|17178.7|17177.2|17182.7|17181.2|17176.7|17175.2|3658
1614162000000|2021-02-24 10:20:00|17177.7|17176.2|17183.7|17182.2|17183.7|17182.2|17177.7|17176.2|5196
1614162300000|2021-02-24 10:25:00|17183.3|17181.8|17180.7|17179.2|17184.1|17182.6|17179.7|17178.2|7782
1614162600000|2021-02-24 10:30:00|17181.7|17180.2|17186.7|17185.2|17186.7|17185.2|17181.7|17180.2|5902
1614162900000|2021-02-24 10:35:00|17186.1|17184.6|17193.7|17192.2|17195.7|17194.2|17186.1|17184.2|4212
1614163200000|2021-02-24 10:40:00|17193.2|17191.7|17194.2|17192.7|17196.1|17194.2|17192.7|17191.2|5853
1614163500000|2021-02-24 10:45:00|17194.7|17193.2|17189.6|17188.1|17195.1|17193.6|17189.6|17188.1|2893
1614163800000|2021-02-24 10:50:00|17188.6|17187.1|17186.6|17185.1|17189.6|17188.1|17181.6|17180.1|4099
1614164100000|2021-02-24 10:55:00|17185.8|17184.3|17186.1|17184.6|17187.1|17185.1|17182.6|17181.1|1333
1614164400000|2021-02-24 11:00:00|17185.6|17184.1|17180.6|17179.1|17186.6|17185.1|17180.6|17179.1|1947
1614164700000|2021-02-24 11:05:00|17181.2|17179.7|17182.6|17181.1|17182.6|17181.1|17178.6|17177.1|2165
1614165000000|2021-02-24 11:10:00|17182.2|17180.7|17181.6|17180.1|17185|17183.5|17180.6|17179.1|2217
1614165300000|2021-02-24 11:15:00|17181.2|17179.7|17179.6|17178.1|17181.6|17180.1|17177.6|17176.1|2199
1614165600000|2021-02-24 11:20:00|17179.1|17177.6|17178|17176.5|17179.6|17178.1|17177|17175.5|1857
1614165900000|2021-02-24 11:25:00|17178.1|17176.6|17173.6|17172.1|17179.1|17177.6|17173.6|17172.1|2348
1614166200000|2021-02-24 11:30:00|17174.1|17172.6|17176.5|17175|17177.6|17176.1|17173.6|17172.1|1278
1614166500000|2021-02-24 11:35:00|17177.5|17176|17182|17180.5|17182|17180.5|17175.5|17174|2250
1614166800000|2021-02-24 11:40:00|17180.5|17179|17180|17178.5|17181.5|17180|17177.5|17176|1166
1614167100000|2021-02-24 11:45:00|17179.5|17178|17181.5|17180|17183|17181.5|17179.5|17178|2023
1614167400000|2021-02-24 11:50:00|17181.1|17179.6|17180.5|17179|17181.5|17180|17178.5|17177|1259
1614167700000|2021-02-24 11:55:00|17180.9|17179.4|17181.5|17180|17181.9|17180.4|17178.5|17177|2120
1614168000000|2021-02-24 12:00:00|17181.9|17180.4|17184.5|17183|17184.9|17183.4|17181|17179.5|2496
1614168300000|2021-02-24 12:05:00|17183.5|17182|17184.5|17183|17185.5|17184|17182.5|17181|2508
1614168600000|2021-02-24 12:10:00|17185.5|17184|17183.5|17182|17186.5|17185|17183.5|17182|2500
1614168900000|2021-02-24 12:15:00|17182.5|17181|17179.4|17177.9|17183.5|17182|17178.5|17176.5|4737
1614169200000|2021-02-24 12:20:00|17180.4|17178.9|17181.4|17179.9|17182.4|17180.9|17179.4|17177.5|2248
1614169500000|2021-02-24 12:25:00|17180.4|17178.9|17176.4|17174.9|17180.4|17178.9|17175.9|17174.4|5681
1614169800000|2021-02-24 12:30:00|17176|17174.5|17177|17175.5|17177.4|17175.9|17175.9|17173.9|2865
1614170100000|2021-02-24 12:35:00|17177.4|17175.9|17173.4|17171.9|17177.4|17175.9|17171.4|17169.9|4449
1614170400000|2021-02-24 12:40:00|17174.4|17172.9|17177|17175.5|17178|17176.5|17174|17172.5|2636
1614170700000|2021-02-24 12:45:00|17177.4|17175.9|17176.4|17174.9|17178.4|17176.9|17175.4|17173.4|3200
1614171000000|2021-02-24 12:50:00|17175.4|17173.9|17174.4|17172.9|17177.4|17175.9|17174.4|17172.9|1990
1614171300000|2021-02-24 12:55:00|17174.9|17173.4|17174.9|17173.4|17176.4|17174.9|17171.4|17169.9|4135
1614171600000|2021-02-24 13:00:00|17175.4|17173.9|17174.9|17173.4|17175.4|17173.9|17171.9|17170.4|2292
1614171900000|2021-02-24 13:05:00|17175.3|17173.8|17173.9|17172.4|17176.9|17175.4|17173.9|17172.4|2272
1614172200000|2021-02-24 13:10:00|17174.3|17172.8|17171.8|17170.3|17176.3|17174.8|17170.8|17169.3|5054
1614172500000|2021-02-24 13:15:00|17171.3|17169.8|17161.8|17160.3|17173.8|17172.3|17161.8|17160.3|5203
1614172800000|2021-02-24 13:20:00|17161.9|17160.4|17163.3|17161.8|17167.3|17165.8|17159.3|17157.8|5609
1614173100000|2021-02-24 13:25:00|17163.4|17161.9|17163.3|17161.8|17164.3|17162.8|17158.3|17156.8|5218
1614173400000|2021-02-24 13:30:00|17163.4|17161.9|17165.7|17164.2|17166.7|17165.2|17161.3|17159.8|11984
1614173700000|2021-02-24 13:35:00|17165.3|17163.8|17163.7|17162.2|17167.3|17165.8|17161.7|17160.2|8271
1614174000000|2021-02-24 13:40:00|17164.3|17161.8|17156.7|17155.2|17166.7|17165.2|17155.3|17153.8|6961
1614174300000|2021-02-24 13:45:00|17156.8|17155.3|17132.2|17130.7|17157.7|17156.2|17131.7|17130.2|14996
1614174600000|2021-02-24 13:50:00|17132.7|17131.2|17144.1|17142.6|17146.1|17144.2|17132.7|17131.2|15290
1614174900000|2021-02-24 13:55:00|17143.7|17142.2|17148.1|17146.6|17148.1|17146.6|17136.1|17134.6|9180
1614175200000|2021-02-24 14:00:00|17147.7|17146.2|17150.7|17149.2|17152.7|17150.7|17143.2|17141.7|15793
1614175500000|2021-02-24 14:05:00|17149.7|17148.2|17146.2|17144.7|17150.2|17148.7|17141.2|17139.7|9114
1614175800000|2021-02-24 14:10:00|17145.8|17144.3|17146.2|17144.7|17149.2|17147.7|17139.6|17138.1|9846
1614176100000|2021-02-24 14:15:00|17145.6|17144.1|17133.7|17132.2|17145.6|17144.1|17133.7|17132.2|6389
1614176400000|2021-02-24 14:20:00|17133.2|17131.7|17139.2|17137.7|17139.2|17137.7|17129.6|17127.7|7477
1614176700000|2021-02-24 14:25:00|17139.7|17138.2|17127.6|17126.1|17140.6|17139.1|17127.2|17125.7|7904
1614177000000|2021-02-24 14:30:00|17126.3|17124.8|17119.1|17117.6|17127.2|17125.7|17117.6|17116.1|14150
1614177300000|2021-02-24 14:35:00|17118.7|17117.2|17127.1|17125.6|17128.6|17127.1|17115.1|17113.6|9835
1614177600000|2021-02-24 14:40:00|17127.6|17126.1|17124.1|17122.6|17135.1|17133.6|17123.7|17122.2|10424
1614177900000|2021-02-24 14:45:00|17123.7|17122.2|17121.1|17119.6|17129.1|17127.6|17118.6|17117.1|9074
1614178200000|2021-02-24 14:50:00|17121.6|17120.1|17127.1|17125.6|17127.1|17125.6|17118.1|17116.6|5928
1614178500000|2021-02-24 14:55:00|17126.5|17125|17119.1|17117.6|17128.1|17126.2|17115.7|17114.2|6850
1614178800000|2021-02-24 15:00:00|17120.1|17118.6|17131.1|17129.6|17132.1|17130.6|17117.1|17115.6|10349
1614179100000|2021-02-24 15:05:00|17130.1|17128.6|17129.1|17127.6|17131.5|17130|17123.5|17121.6|7750
1614179400000|2021-02-24 15:10:00|17129.6|17128.1|17127.1|17125.6|17130.1|17128.6|17121.1|17119.6|7310
1614179700000|2021-02-24 15:15:00|17126.1|17124.6|17142.6|17141.1|17143|17141.1|17125.1|17123.6|9736
1614180000000|2021-02-24 15:20:00|17143|17141.5|17150.5|17149|17151|17149.5|17138|17136.5|9450
1614180300000|2021-02-24 15:25:00|17150|17148.5|17143.5|17142|17155|17153.5|17140.6|17139.1|10751
1614180600000|2021-02-24 15:30:00|17143|17141.5|17139|17137.5|17146|17144.1|17136.6|17135.1|7311
1614180900000|2021-02-24 15:35:00|17139.6|17138.1|17136.4|17134.9|17142|17140.1|17132|17130.5|5382
1614181200000|2021-02-24 15:40:00|17137|17134.5|17140|17138.5|17142.6|17141.1|17134|17132.5|5636
1614181500000|2021-02-24 15:45:00|17139.6|17138.1|17147|17145.5|17148|17146.5|17138|17135.5|4249
1614181800000|2021-02-24 15:50:00|17146.5|17145|17143.5|17142|17151|17149.5|17143|17141.5|3678
1614182100000|2021-02-24 15:55:00|17143.4|17141.9|17149|17147.5|17150|17148.5|17142|17140|6269
1614182400000|2021-02-24 16:00:00|17148.4|17146.9|17147.5|17146|17153|17151.5|17145.9|17144.4|5664
1614182700000|2021-02-24 16:05:00|17147.1|17145.6|17145.9|17144.4|17148.9|17147.4|17143.5|17142|6171
1614183000000|2021-02-24 16:10:00|17145.5|17144|17150.9|17149.4|17155.4|17153.9|17145.4|17143.9|4321
1614183300000|2021-02-24 16:15:00|17151.5|17150|17153.5|17152|17155.5|17154|17148.9|17147.4|6396
1614183600000|2021-02-24 16:20:00|17153.4|17151.9|17158.9|17157.4|17159.9|17158.4|17152.9|17151.4|6084
1614183900000|2021-02-24 16:25:00|17159.9|17158.4|17163.5|17162|17164.9|17163.4|17159.3|17157.8|7609
1614184200000|2021-02-24 16:30:00|17162.9|17161.4|17158.9|17157.4|17165.9|17164.4|17158.4|17156.9|5621
1614184500000|2021-02-24 16:35:00|17158.3|17156.8|17157.4|17155.9|17162.3|17160.8|17157.4|17155.9|4522
1614184800000|2021-02-24 16:40:00|17157.9|17156.4|17155.9|17154.4|17157.9|17156.4|17153.9|17152.4|2430
1614185100000|2021-02-24 16:45:00|17156.4|17154.9|17163.8|17162.3|17164.8|17163.3|17153.4|17151.9|6665
1614185400000|2021-02-24 16:50:00|17164.8|17163.3|17164.8|17163.3|17165.8|17164.3|17162.8|17161.3|3125
1614185700000|2021-02-24 16:55:00|17164.4|17162.9|17162.4|17160.9|17164.8|17163.3|17162.4|17160.9|2520
1614186000000|2021-02-24 17:00:00|17162.3|17160.8|17158.8|17157.3|17162.4|17160.9|17158.4|17156.9|2379
1614186300000|2021-02-24 17:05:00|17158.9|17157.4|17160.2|17158.7|17161.7|17159.7|17155.4|17153.9|1469
1614186600000|2021-02-24 17:10:00|17161.2|17159.3|17162.8|17161.3|17163.4|17161.9|17160.2|17158.3|998
1614186900000|2021-02-24 17:15:00|17163.2|17161.7|17162.8|17161.3|17163.2|17161.7|17160.8|17159.2|2937
1614187200000|2021-02-24 17:20:00|17163.7|17162.2|17162.8|17161.3|17165.2|17163.3|17162.2|17160.3|1436
1614187500000|2021-02-24 17:25:00|17163.3|17161.8|17164.8|17163.3|17165.8|17164.3|17162.8|17161.3|1173
1614187800000|2021-02-24 17:30:00|17164.3|17162.8|17167.2|17165.7|17167.2|17165.7|17162.3|17160.8|1294
1614188100000|2021-02-24 17:35:00|17166.7|17165.2|17166.7|17165.2|17167.7|17166.2|17164.7|17163.2|975
1614188400000|2021-02-24 17:40:00|17167.2|17165.7|17166.7|17165.2|17168.2|17166.2|17166.3|17164.8|753
1614188700000|2021-02-24 17:45:00|17166.3|17164.8|17169.2|17167.7|17170.2|17168.7|17166.2|17164.7|801
1614189000000|2021-02-24 17:50:00|17169.7|17167.2|17169.7|17168.2|17172.1|17170.6|17168.3|17166.8|555
1614189300000|2021-02-24 17:55:00|17169.3|17167.8|17166.7|17165.2|17169.7|17168.2|17166.6|17165.1|564
1614189600000|2021-02-24 18:00:00|17167.7|17166.2|17162.7|17161.2|17167.7|17166.2|17162.7|17161.2|1711
1614189900000|2021-02-24 18:05:00|17163.1|17161.6|17162.7|17161.2|17166.7|17165.2|17160.2|17158.7|1178
1614190200000|2021-02-24 18:10:00|17161.7|17160.2|17161.7|17160.2|17164.1|17162.2|17160.7|17159.1|431
1614190500000|2021-02-24 18:15:00|17162.5|17161|17165.6|17164.1|17167.1|17165.2|17162.2|17160.2|885
1614190800000|2021-02-24 18:20:00|17166.6|17165.1|17168.6|17167.1|17170.1|17168.1|17165.6|17163.7|454
1614191100000|2021-02-24 18:25:00|17169.2|17167.7|17169.6|17168.1|17171.1|17169.1|17169.2|17167.7|294
1614191400000|2021-02-24 18:30:00|17170.6|17169.1|17168.6|17167.1|17170.6|17169.1|17168.6|17166.7|295
1614191700000|2021-02-24 18:35:00|17167.6|17166.1|17166.6|17165.1|17167.6|17166.1|17165.6|17164.1|315
1614192000000|2021-02-24 18:40:00|17167|17164.5|17166.6|17165.1|17167.6|17165.1|17165.6|17164.1|225
1614192300000|2021-02-24 18:45:00|17165.6|17164.1|17163.6|17162.1|17166.6|17165.1|17162.6|17161.1|571
1614192600000|2021-02-24 18:50:00|17164.6|17163.1|17161.6|17160.1|17165|17163.1|17161.6|17160.1|683
1614192900000|2021-02-24 18:55:00|17162.6|17159.6|17163.6|17161.1|17163.6|17162.1|17160.6|17159.1|456
1614193200000|2021-02-24 19:00:00|17163|17161.5|17165.5|17164|17166|17164|17160.6|17159.1|273
1614193500000|2021-02-24 19:05:00|17166.4|17164.9|17169.5|17168|17171|17169|17165.5|17164|570
1614193800000|2021-02-24 19:10:00|17168.5|17167|17169.5|17168|17170.5|17169|17168|17166|376
1614194100000|2021-02-24 19:15:00|17169|17167|17169.5|17168|17169.5|17168|17167.5|17166|434
1614194400000|2021-02-24 19:20:00|17168.5|17167|17170.5|17169|17170.5|17169|17168.5|17167|219
1614194700000|2021-02-24 19:25:00|17170.4|17168.9|17170.5|17169|17172.1|17170.6|17169.5|17168|553
1614195000000|2021-02-24 19:30:00|17169.6|17168.1|17170.5|17169|17170.5|17169|17169.5|17167.5|289
1614195300000|2021-02-24 19:35:00|17169.5|17168|17168.5|17167|17169.5|17168|17167.5|17166|380
1614195600000|2021-02-24 19:40:00|17167.5|17166|17166.5|17165|17168.9|17167|17165.5|17164|269
1614195900000|2021-02-24 19:45:00|17165.9|17164|17166.4|17164.9|17166.5|17165|17164.5|17163|342
1614196200000|2021-02-24 19:50:00|17165.4|17163.9|17164.4|17162.9|17165.9|17163.9|17163.4|17161.9|321
1614196500000|2021-02-24 19:55:00|17163.4|17161.9|17162.4|17160.9|17164.9|17162.9|17160.4|17158.5|1016
1614196800000|2021-02-24 20:00:00|17161.9|17160.4|17167.4|17165.9|17167.4|17165.9|17161.9|17160.4|283
1614197100000|2021-02-24 20:05:00|17167.9|17166.4|17165.4|17163.9|17168.4|17166.9|17165.4|17163.9|124
1614197400000|2021-02-24 20:10:00|17165.8|17164.3|17167.4|17165.9|17168.4|17166.9|17165.4|17163.9|86
1614197700000|2021-02-24 20:15:00|17168.4|17166.9|17169.4|17167.9|17170.4|17168.9|17168.4|17166.9|339
1614198000000|2021-02-24 20:20:00|17169.8|17168.3|17166.4|17164.9|17170.4|17168.9|17166.4|17164.9|241
1614198300000|2021-02-24 20:25:00|17167.2|17165.7|17167.4|17165.9|17167.8|17165.9|17166.4|17164.4|147
1614198600000|2021-02-24 20:30:00|17166.9|17165.4|17167.3|17165.8|17167.4|17165.9|17166.4|17164.9|45
1614198900000|2021-02-24 20:35:00|17167.8|17165.3|17168.3|17166.8|17168.3|17166.8|17166.3|17164.8|132
1614199200000|2021-02-24 20:40:00|17169.3|17167.8|17168.3|17166.8|17169.3|17167.8|17168.3|17166.4|166
1614199500000|2021-02-24 20:45:00|17168.8|17167.3|17170.3|17168.8|17170.8|17169.3|17168.3|17166.8|217
1614199800000|2021-02-24 20:50:00|17171.3|17169.8|17169.7|17168.2|17171.3|17169.8|17169.7|17167.8|65
1614200100000|2021-02-24 20:55:00|17170.2|17168.7|17173.3|17171.8|17175.3|17173.8|17169.7|17168.2|473
1614236700000|2021-02-25 07:05:00|17145|17143.5|17143.9|17142.4|17146.4|17144.5|17139.9|17138.4|4992
1614237000000|2021-02-25 07:10:00|17144.4|17142.9|17140.9|17139.4|17145.9|17144.4|17140.9|17139.4|2171
1614237300000|2021-02-25 07:15:00|17141.9|17139.9|17137.9|17136.4|17142.9|17141.4|17136.9|17135.4|4108
1614237600000|2021-02-25 07:20:00|17138.8|17137.3|17142.9|17141.4|17143.5|17142|17138.8|17137.3|2689
1614237900000|2021-02-25 07:25:00|17143.5|17142|17142.9|17141.4|17143.5|17142|17139.3|17137.8|1763
1614238200000|2021-02-25 07:30:00|17142.3|17140.4|17142.9|17141.4|17143.9|17142|17139.9|17138.4|2370
1614238500000|2021-02-25 07:35:00|17143.4|17140.4|17136.9|17135.4|17143.4|17141.9|17136.9|17134.9|3175
1614238800000|2021-02-25 07:40:00|17137.9|17136.4|17131.9|17130.4|17138.9|17137.4|17130.9|17129.4|3415
1614239100000|2021-02-25 07:45:00|17130.9|17129.4|17126.9|17125.4|17134.4|17132.9|17124.4|17122.9|3418
1614239400000|2021-02-25 07:50:00|17127.9|17126.4|17125.8|17123.3|17127.9|17126.4|17117.8|17116.3|4590
1614239700000|2021-02-25 07:55:00|17124.8|17124.3|17128.8|17127.3|17128.8|17127.3|17122.8|17121.3|2839
1614240000000|2021-02-25 08:00:00|17129.8|17128.3|17118.3|17116.8|17129.8|17128.3|17116.3|17114.8|7706
1614240300000|2021-02-25 08:05:00|17117.8|17116.3|17117.8|17116.3|17121.3|17119.8|17114.3|17112.8|5756
1614240600000|2021-02-25 08:10:00|17118.2|17116.7|17121.8|17120.3|17126.2|17124.7|17118.2|17116.7|4360
1614240900000|2021-02-25 08:15:00|17122.4|17120.9|17118.8|17117.3|17124.2|17122.7|17118.8|17117.3|3864
1614241200000|2021-02-25 08:20:00|17119.2|17117.7|17110.8|17109.3|17121.2|17119.7|17110.2|17108.7|4423
1614241500000|2021-02-25 08:25:00|17111.8|17110.3|17114.2|17112.7|17115.8|17114.3|17108.3|17106.8|6110
1614241800000|2021-02-25 08:30:00|17113.8|17112.3|17121.8|17120.3|17122.2|17120.7|17113.2|17111.3|5491
1614242100000|2021-02-25 08:35:00|17121.3|17119.8|17117.7|17116.2|17122.2|17120.7|17113.3|17111.8|6403
1614242400000|2021-02-25 08:40:00|17117.2|17115.7|17114.7|17113.2|17118.2|17116.7|17110.7|17109.2|5969
1614242700000|2021-02-25 08:45:00|17116.2|17114.7|17114.7|17113.2|17117.3|17115.8|17113.7|17112.2|2962
1614243000000|2021-02-25 08:50:00|17114.2|17112.7|17102.3|17100.8|17114.7|17113.2|17101.3|17099.8|6721
1614243300000|2021-02-25 08:55:00|17102.7|17101.2|17099.7|17098.2|17105.7|17104.2|17099.7|17098.2|5972
1614243600000|2021-02-25 09:00:00|17100.3|17098.8|17099.7|17098.2|17103.1|17101.6|17099.1|17097.6|4317
1614243900000|2021-02-25 09:05:00|17100.1|17098.6|17107.7|17106.2|17107.7|17106.2|17096.2|17094.7|6689
1614244200000|2021-02-25 09:10:00|17107.1|17105.6|17108.1|17106.6|17108.7|17106.7|17103.7|17102.2|5826
1614244500000|2021-02-25 09:15:00|17107.7|17106.2|17104.2|17102.7|17110.1|17108.6|17103.2|17101.7|6406
1614244800000|2021-02-25 09:20:00|17105.2|17103.2|17099.1|17097.6|17105.7|17104.2|17095.1|17093.1|9201
1614245100000|2021-02-25 09:25:00|17098.6|17097.1|17111.1|17109.6|17111.5|17110|17096.5|17094.6|7334
1614245400000|2021-02-25 09:30:00|17110.6|17109.1|17116.2|17114.7|17116.2|17114.7|17109.1|17107.6|5091
1614245700000|2021-02-25 09:35:00|17117.1|17115.6|17109|17107.5|17117.6|17115.6|17107.6|17106.1|6306
1614246000000|2021-02-25 09:40:00|17108.6|17107.1|17110.6|17109.1|17113.6|17112.1|17108|17106.5|4055
1614246300000|2021-02-25 09:45:00|17109.6|17108.1|17110.1|17108.6|17112.1|17110.6|17108|17106.5|4755
1614246600000|2021-02-25 09:50:00|17110.6|17109.1|17106.6|17105.1|17113|17111.5|17105|17103.5|3096
1614246900000|2021-02-25 09:55:00|17107|17105.5|17114.6|17113.1|17115.1|17113.6|17106.6|17105.1|4247
1614247200000|2021-02-25 10:00:00|17115.1|17113.6|17109.1|17107.6|17115.1|17113.6|17109|17107.5|5082
1614247500000|2021-02-25 10:05:00|17110|17108.5|17108.5|17107|17114.1|17112.6|17107|17105.5|4691
1614247800000|2021-02-25 10:10:00|17109.1|17107.6|17112.5|17111|17113|17111.5|17107.5|17106|4944
1614248100000|2021-02-25 10:15:00|17112.1|17110.6|17107.5|17106|17113.1|17111.6|17106.1|17104.6|5244
1614248400000|2021-02-25 10:20:00|17108|17106.5|17098.5|17097|17108.5|17107|17094.9|17093.4|10987
1614248700000|2021-02-25 10:25:00|17098.1|17096.6|17092.9|17091.4|17102.1|17100.6|17092.9|17091.4|6272
1614249000000|2021-02-25 10:30:00|17093.9|17092.4|17098.9|17097.4|17099.9|17098.4|17092.9|17091.4|13392
1614249300000|2021-02-25 10:35:00|17098.5|17097|17103.5|17102|17103.9|17102.4|17097.9|17096.4|9218
1614249600000|2021-02-25 10:40:00|17102.9|17101.4|17106.5|17105|17107.9|17106.4|17100.9|17099.4|4953
1614249900000|2021-02-25 10:45:00|17106|17104.5|17125.5|17124|17127.5|17126|17106|17104.5|23437
1614250200000|2021-02-25 10:50:00|17124.5|17123|17121|17119.5|17125.5|17124|17117|17115.5|8959
1614250500000|2021-02-25 10:55:00|17120|17118.5|17117.9|17116.4|17122.4|17120.5|17110.4|17108.9|8758
1614250800000|2021-02-25 11:00:00|17117.4|17115.9|17106|17104.5|17119|17117.5|17104.4|17102.9|7753
1614251100000|2021-02-25 11:05:00|17105.4|17103.9|17100|17098.5|17107|17105.5|17099.4|17097.9|6040
1614251400000|2021-02-25 11:10:00|17100.4|17098.9|17099.8|17098.3|17102.8|17101.3|17096.8|17095.3|3695
1614251700000|2021-02-25 11:15:00|17099.4|17097.9|17093.9|17092.4|17099.8|17098.3|17093.4|17091.9|4911
1614252000000|2021-02-25 11:20:00|17094.4|17092.9|17081.4|17079.9|17095.9|17094.4|17080.4|17078.9|10592
1614252300000|2021-02-25 11:25:00|17080.9|17079.4|17085.9|17084.4|17090.9|17089.4|17080.9|17079.4|6461
1614252600000|2021-02-25 11:30:00|17086.4|17084.9|17085.4|17083.9|17091.4|17089.9|17082.8|17081.3|6068
1614252900000|2021-02-25 11:35:00|17084.9|17083.4|17073.9|17072.4|17088.4|17086.9|17069.9|17068.4|12057
1614253200000|2021-02-25 11:40:00|17073.8|17072.3|17070.8|17069.3|17076.8|17075.3|17068.9|17067.4|6345
1614253500000|2021-02-25 11:45:00|17071.3|17069.8|17060.3|17058.8|17073.9|17072.4|17057.8|17056.3|10379
1614253800000|2021-02-25 11:50:00|17061.3|17059.8|17073.3|17071.8|17075.9|17074.4|17061.3|17059.8|8168
1614254100000|2021-02-25 11:55:00|17072.9|17071.4|17078.3|17076.8|17079.9|17078.4|17071.9|17070.4|5314
1614254400000|2021-02-25 12:00:00|17078.7|17077.2|17069.8|17068.3|17079.3|17077.2|17067.8|17066.3|3851
1614254700000|2021-02-25 12:05:00|17070.3|17068.8|17071.8|17070.3|17071.8|17070.3|17064.7|17062.8|16789
1614255000000|2021-02-25 12:10:00|17072.3|17070.8|17074.8|17073.3|17078.8|17077.3|17070.7|17068.8|6050
1614255300000|2021-02-25 12:15:00|17074.7|17073.2|17080.7|17079.2|17080.8|17079.3|17069.8|17068.3|5321
1614255600000|2021-02-25 12:20:00|17080.3|17078.8|17086.8|17085.3|17086.8|17085.3|17079.7|17078.2|5122
1614255900000|2021-02-25 12:25:00|17087.8|17086.3|17086.2|17084.7|17090.8|17089.3|17083.2|17081.7|5362
1614256200000|2021-02-25 12:30:00|17085.7|17084.2|17083.8|17082.3|17086.7|17085.2|17077.8|17076.3|5667
1614256500000|2021-02-25 12:35:00|17084.2|17082.7|17087.2|17085.7|17092.8|17091.3|17081.2|17079.7|4814
1614256800000|2021-02-25 12:40:00|17087.8|17086.3|17084.8|17083.3|17089.6|17088.1|17084.2|17082.7|5970
1614257100000|2021-02-25 12:45:00|17083.8|17082.3|17084.7|17083.2|17090.2|17088.7|17081.2|17079.7|3436
1614257400000|2021-02-25 12:50:00|17085.2|17083.7|17081.7|17080.2|17087.2|17085.7|17081.2|17079.7|3182
1614257700000|2021-02-25 12:55:00|17082.2|17080.7|17083.2|17081.7|17084.2|17082.7|17079.7|17078.2|1826
1614258000000|2021-02-25 13:00:00|17083.6|17082.1|17076.7|17075.2|17083.6|17082.1|17072.7|17071.2|4454
1614258300000|2021-02-25 13:05:00|17077.2|17075.7|17083.6|17082.1|17083.6|17082.1|17076.6|17074.6|2729
1614258600000|2021-02-25 13:10:00|17082.6|17081.1|17084.7|17083.2|17086.6|17085.1|17080.7|17079.2|4252
1614258900000|2021-02-25 13:15:00|17084.1|17082.6|17084.7|17083.2|17089.1|17087.6|17083.7|17082.2|5885
1614259200000|2021-02-25 13:20:00|17084.6|17083.1|17077.7|17076.2|17084.6|17083.1|17076.7|17075.2|5053
1614259500000|2021-02-25 13:25:00|17077.6|17076.1|17075.1|17073.6|17078.1|17076.6|17071.7|17069.6|2868
1614259800000|2021-02-25 13:30:00|17075|17073.5|17078.1|17076.6|17084.1|17082.6|17071.1|17069.1|5780
1614260100000|2021-02-25 13:35:00|17079.1|17077.6|17091.5|17090|17092.6|17091.1|17079.1|17077.6|9663
1614260400000|2021-02-25 13:40:00|17091.6|17090.1|17096.6|17095.1|17098.5|17097|17090.5|17089|12725
1614260700000|2021-02-25 13:45:00|17096.5|17095|17102.6|17101.1|17104.5|17103|17092.6|17091.1|5723
1614261000000|2021-02-25 13:50:00|17102.5|17101|17107.6|17106.1|17109|17107.5|17100.5|17099|5200
1614261300000|2021-02-25 13:55:00|17107.5|17106|17093.6|17092.1|17107.9|17106|17093.6|17092.1|5645
1614261600000|2021-02-25 14:00:00|17093.5|17092|17090|17088.5|17094|17092.1|17082|17080.5|10431
1614261900000|2021-02-25 14:05:00|17089.6|17088.1|17077.6|17076.1|17089.6|17088.1|17075|17073.5|15824
1614262200000|2021-02-25 14:10:00|17077|17075.5|17074.4|17072.9|17084|17082.5|17074.4|17072.9|5522
1614262500000|2021-02-25 14:15:00|17074|17072.5|17069.4|17067.9|17075|17073.5|17066.5|17065|7303
1614262800000|2021-02-25 14:20:00|17069.5|17068|17063.5|17062|17071.5|17070|17062.5|17061|12887
1614263100000|2021-02-25 14:25:00|17063|17060.5|17077.4|17075.9|17083|17081.5|17061.5|17060|12251
1614263400000|2021-02-25 14:30:00|17076.5|17075|17086.5|17085|17089.5|17088|17068|17066.5|7907
1614263700000|2021-02-25 14:35:00|17087|17085.5|17080.5|17079|17094.4|17092.9|17079.5|17078|6752
1614264000000|2021-02-25 14:40:00|17080.9|17079.4|17078.9|17077.4|17088.4|17086.9|17077.4|17075.9|9320
1614264300000|2021-02-25 14:45:00|17079.4|17077.9|17076.4|17074.9|17082.4|17080.9|17067.4|17065.9|8444
1614264600000|2021-02-25 14:50:00|17076.9|17075.4|17072.4|17070.9|17081.9|17080.4|17071.5|17070|6196
1614264900000|2021-02-25 14:55:00|17071.4|17069.9|17065.9|17064.4|17071.4|17069.9|17063.8|17062.3|7273
1614265200000|2021-02-25 15:00:00|17066.3|17064.8|17065.3|17063.8|17067.3|17065.8|17058.3|17056.8|8016
1614265500000|2021-02-25 15:05:00|17065.9|17064.4|17055.4|17053.9|17067.8|17066.3|17053.9|17052.4|6940
1614265800000|2021-02-25 15:10:00|17054.3|17052.8|17051.3|17049.8|17062.3|17060.8|17050.3|17048.4|6718
1614266100000|2021-02-25 15:15:00|17050.3|17048.8|17058.9|17057.4|17059.3|17057.4|17049.3|17047.8|7901
1614266400000|2021-02-25 15:20:00|17059.4|17057.9|17057.8|17056.3|17065.9|17064.4|17057.8|17056.3|6963
1614266700000|2021-02-25 15:25:00|17057.4|17055.9|17052.8|17051.3|17060.8|17058.9|17048.8|17047.3|6865
1614267000000|2021-02-25 15:30:00|17051.8|17050.3|17040.8|17039.3|17058.4|17056.9|17038.8|17037.3|10150
1614267300000|2021-02-25 15:35:00|17041.3|17039.8|17041.1|17039.6|17043.7|17041.8|17025.7|17024.2|12963
1614267600000|2021-02-25 15:40:00|17040.3|17038.8|17037.2|17035.7|17041.7|17040.2|17031.1|17029.2|8294
1614267900000|2021-02-25 15:45:00|17036.2|17034.7|17028.2|17026.7|17036.2|17034.7|17025.2|17023.7|8844
1614268200000|2021-02-25 15:50:00|17027.7|17026.2|17039.7|17038.2|17039.7|17038.2|17023.2|17021.7|12285
1614268500000|2021-02-25 15:55:00|17039.2|17037.7|17041.1|17039.6|17046.1|17044.6|17033.7|17032.2|11438
1614268800000|2021-02-25 16:00:00|17041.2|17039.7|17048.2|17046.7|17052.1|17050.6|17041.2|17039.7|11900
1614269100000|2021-02-25 16:05:00|17048.1|17046.6|17048.6|17047.1|17052.2|17050.7|17042.2|17040.7|7752
1614269400000|2021-02-25 16:10:00|17049.2|17047.7|17050.6|17049.1|17055.6|17054.1|17041.2|17039.7|10472
1614269700000|2021-02-25 16:15:00|17051.2|17049.7|17055.6|17054.1|17058.2|17056.7|17047.2|17045.7|8405
1614270000000|2021-02-25 16:20:00|17056|17054.5|17042.6|17041.1|17060|17058.1|17042.2|17040.7|7206
1614270300000|2021-02-25 16:25:00|17042.2|17040.7|17045.6|17044.1|17051.6|17049.6|17042.1|17040.6|4997
1614270600000|2021-02-25 16:30:00|17046|17044.5|17038|17036.5|17046|17044.5|17035.6|17034.1|6410
1614270900000|2021-02-25 16:35:00|17037.1|17035.6|17031.1|17029.6|17042|17040.5|17031|17029.5|8105
1614271200000|2021-02-25 16:40:00|17031.6|17030.1|17041.1|17039.6|17041.1|17039.6|17030|17028.5|3439
1614271500000|2021-02-25 16:45:00|17041|17039.5|17046.1|17044.6|17049|17047.5|17040|17038.5|5127
1614271800000|2021-02-25 16:50:00|17046.5|17045|17047.5|17046|17050.5|17049|17043.1|17041|2813
1614272100000|2021-02-25 16:55:00|17048.5|17045.6|17048.5|17047|17053.5|17052|17046.1|17044.6|4035
1614272400000|2021-02-25 17:00:00|17049|17047.5|17044.1|17042.6|17052.1|17050.6|17043.9|17042|4627
1614272700000|2021-02-25 17:05:00|17044.5|17042|17045.9|17044.4|17046.9|17045.4|17040.9|17039.4|3346
1614273000000|2021-02-25 17:10:00|17046.1|17044.6|17049.5|17048|17049.5|17048|17045.9|17044|8199
1614273300000|2021-02-25 17:15:00|17050.4|17048.9|17042.9|17041.4|17050.9|17049.4|17039.5|17038|4962
1614273600000|2021-02-25 17:20:00|17042|17040.5|17035.5|17034|17043.9|17042|17034.5|17033|3457
1614273900000|2021-02-25 17:25:00|17035|17033.5|17026|17024.5|17035.5|17034|17025.5|17024|2293
1614274200000|2021-02-25 17:30:00|17026.9|17025.4|17020.4|17018.9|17029.9|17028.4|17020.4|17018.9|2953
1614274500000|2021-02-25 17:35:00|17021.9|17019.4|17016.4|17014.9|17025.9|17024.4|17013.9|17012.4|4623
1614274800000|2021-02-25 17:40:00|17015.9|17014.4|17012.4|17010.9|17018.9|17017.4|17011.4|17009.9|2831
1614275100000|2021-02-25 17:45:00|17012.9|17011.4|17008.4|17006.9|17012.9|17011.4|17001.9|17000.4|3956
1614275400000|2021-02-25 17:50:00|17008.8|17006.3|17004|17002.5|17010.8|17009.3|17003|17000.9|2764
1614275700000|2021-02-25 17:55:00|17004.4|17002.9|17002.9|17001.4|17005.8|17004.3|17001|16999.5|2036
1614276000000|2021-02-25 18:00:00|17002.4|17000.9|16988.4|16986.9|17003.9|17002.4|16955.4|16953.9|9940
1614276300000|2021-02-25 18:05:00|16989.3|16987.8|16986.9|16984.4|16996.5|16995|16976.4|16974.9|6950
1614276600000|2021-02-25 18:10:00|16986.4|16983.9|17005.4|17003.9|17005.4|17003.9|16981.4|16979.9|3153
1614276900000|2021-02-25 18:15:00|17005.8|17003.3|17004.3|17002.8|17010.8|17008.8|16992.3|16989.8|3753
1614277200000|2021-02-25 18:20:00|17004.8|17003.3|17009.3|17007.8|17009.3|17007.8|16999.2|16997.4|3023
1614277500000|2021-02-25 18:25:00|17008.3|17006.8|17007.3|17005.8|17011.3|17008.8|17002.8|17000.8|1774
1614277800000|2021-02-25 18:30:00|17008.2|17006.7|17011.3|17008.8|17012.3|17010.8|16993.3|16991.8|2310
1614278100000|2021-02-25 18:35:00|17010.3|17009.7|17007.9|17006.4|17019.3|17017.8|17007.3|17005.8|2414
1614278400000|2021-02-25 18:40:00|17008.3|17006.8|17004.3|17001.8|17014.7|17012.8|17002.3|17000.8|1463
1614278700000|2021-02-25 18:45:00|17004.7|17002.8|16998.3|16995.8|17005.3|17003.2|16992.3|16990.8|1612
1614279000000|2021-02-25 18:50:00|16997.8|16996.3|17004.3|17001.8|17006.3|17004.2|16993.7|16992.2|787
1614279300000|2021-02-25 18:55:00|17003.8|17002.8|17009.3|17007.8|17009.7|17007.8|17001.3|16999.3|1918
1614279600000|2021-02-25 19:00:00|17010.3|17008.8|17011.2|17009.7|17016.7|17014.7|17007.3|17005.8|6260
1614279900000|2021-02-25 19:05:00|17011.7|17009.2|17005.2|17003.7|17012.2|17010.7|17002.2|17000.7|979
1614280200000|2021-02-25 19:10:00|17004.3|17002.7|17012.2|17010.7|17012.2|17010.7|17004.1|17002.2|537
1614280500000|2021-02-25 19:15:00|17011.2|17009.7|17010.2|17007.7|17014.7|17013.2|17001.2|16999.7|844
1614280800000|2021-02-25 19:20:00|17010.7|17008.7|17009.2|17007.7|17013.2|17010.7|17007.2|17004.7|307
1614281100000|2021-02-25 19:25:00|17008.8|17007.3|17001.2|16999.7|17013.2|17011.3|17001.2|16999.2|944
1614281400000|2021-02-25 19:30:00|17002.2|16999.1|17006.2|17004.7|17006.2|17004.7|17000.6|16999.1|718
1614281700000|2021-02-25 19:35:00|17005.2|17003.7|16992.2|16990.7|17006.6|17004.7|16991.6|16989.7|878
1614282000000|2021-02-25 19:40:00|16991.2|16989.7|16985.2|16983.7|16992.2|16990.2|16983.2|16981.7|1112
1614282300000|2021-02-25 19:45:00|16985.7|16983.2|17006.1|17004.6|17006.1|17004.6|16985.2|16983.2|1123
1614282600000|2021-02-25 19:50:00|17005.1|17003.6|16997.1|16995.6|17007.6|17005.6|16993.1|16991.6|740
1614282900000|2021-02-25 19:55:00|16998.1|16996.6|16982.1|16980.6|17004.6|17002.6|16980.1|16978.2|1212
1614283200000|2021-02-25 20:00:00|16981.1|16979.6|16992.1|16990.6|16997.1|16995.6|16978.1|16976.6|950
1614283500000|2021-02-25 20:05:00|16993.1|16991.6|16982.1|16980.6|16993.2|16991.6|16979.5|16978|465
1614283800000|2021-02-25 20:10:00|16981.5|16979|16978.1|16976.6|16984.1|16982.6|16978.1|16976.6|308
1614284100000|2021-02-25 20:15:00|16979.1|16977.6|16980.1|16978.6|16984.1|16982|16977.1|16975.6|761
1614284400000|2021-02-25 20:20:00|16978.6|16977.1|16968.1|16966.6|16980.1|16978|16966.1|16964.6|1238
1614284700000|2021-02-25 20:25:00|16968.5|16967|16975.1|16973.6|16976.5|16974.6|16968.1|16966.6|582
1614285000000|2021-02-25 20:30:00|16971.9|16970.4|16970|16967.5|16974|16971.5|16967|16965.5|1305
1614285300000|2021-02-25 20:35:00|16969|16968.5|16965.6|16964.1|16972.6|16971.1|16965.6|16964.1|1101
1614285600000|2021-02-25 20:40:00|16965|16963.5|16972|16970.5|16972|16970.5|16963|16961.1|897
1614285900000|2021-02-25 20:45:00|16973|16970.1|16976|16974.5|16979|16977.5|16969.6|16968.1|1217
1614286200000|2021-02-25 20:50:00|16975|16973.5|16978|16976.5|16981|16979.5|16975|16973.5|983
1614286500000|2021-02-25 20:55:00|16977.6|16976.1|16971|16969.5|16978|16976.1|16967|16965.5|743
1614323100000|2021-02-26 07:05:00|17017.6|17016.1|17012.6|17011.1|17025.5|17023.6|17011.6|17010.1|3494
1614323400000|2021-02-26 07:10:00|17013.6|17012.1|17008.6|17007.1|17020.1|17018.6|17005.1|17003.1|4174
1614323700000|2021-02-26 07:15:00|17007.6|17006.1|17004.1|17002.6|17012.1|17010.6|16999.6|16998.1|2894
1614324000000|2021-02-26 07:20:00|17005.1|17003.1|17016.6|17015.1|17018.6|17017.1|17004.6|17003.1|4233
1614324300000|2021-02-26 07:25:00|17017.2|17015.7|17030|17028.5|17030|17028.5|17014.6|17012.7|4822
1614324600000|2021-02-26 07:30:00|17030.1|17028.6|17034.6|17033.1|17037.1|17035.6|17027.6|17026.1|4580
1614324900000|2021-02-26 07:35:00|17034.1|17032.6|17056|17054.5|17056.6|17055.1|17028|17026.5|7231
1614325200000|2021-02-26 07:40:00|17056.6|17055.1|17069|17067.5|17070|17068.5|17051.6|17050.1|7014
1614325500000|2021-02-26 07:45:00|17068.6|17067.1|17083.5|17082|17096|17094.5|17061.5|17060|11340
1614325800000|2021-02-26 07:50:00|17084.5|17083|17072.5|17071|17087.1|17085.6|17070.5|17069|10597
1614326100000|2021-02-26 07:55:00|17073|17071.5|17069.6|17068.1|17084.1|17082.6|17068.5|17067|7749
1614326400000|2021-02-26 08:00:00|17070.5|17069|17066.1|17064.6|17074.5|17073|17060.5|17059|10700
1614326700000|2021-02-26 08:05:00|17066.5|17065|17065.5|17064|17073.5|17072|17052|17050.5|8731
1614327000000|2021-02-26 08:10:00|17065.1|17063.6|17073.5|17071|17078.5|17076.6|17061.5|17060|5544
1614327300000|2021-02-26 08:15:00|17072.5|17071.4|17058.5|17057|17074.5|17073|17058.5|17057|8352
1614327600000|2021-02-26 08:20:00|17060.5|17059|17065.5|17064|17074.5|17073|17060.5|17059|4159
1614327900000|2021-02-26 08:25:00|17066|17064.5|17071.9|17070.4|17080.5|17079|17065.9|17064.4|5645
1614328200000|2021-02-26 08:30:00|17071.5|17070|17072.5|17071|17074.9|17073.4|17069.9|17068.4|450
1614328500000|2021-02-26 08:35:00|17087.4|17085.9|17090.4|17088.9|17105.4|17103.9|17085|17083.5|10816
1614328800000|2021-02-26 08:40:00|17091.4|17089.9|17109.4|17107.9|17110.9|17109.4|17091|17089.5|13516
1614329100000|2021-02-26 08:45:00|17108.4|17106.9|17117.4|17115.9|17123|17121.5|17105.9|17104.4|7440
1614329400000|2021-02-26 08:50:00|17116.4|17114.9|17117.4|17115.9|17124.9|17123.4|17110.9|17109.4|6420
1614329700000|2021-02-26 08:55:00|17117.3|17115.8|17115.4|17113.9|17122.3|17120.8|17111.8|17110.3|8553
1614330000000|2021-02-26 09:00:00|17114.9|17113.4|17109.5|17108|17117.1|17115.6|17106.5|17105|14969
1614330300000|2021-02-26 09:05:00|17109.9|17108.4|17107.8|17106.3|17116.5|17115|17106.9|17105.4|10628
1614330600000|2021-02-26 09:10:00|17105.9|17104.4|17110.9|17109.4|17113.4|17111.9|17104.9|17103.4|10062
1614330900000|2021-02-26 09:15:00|17109.4|17107.9|17103.5|17102|17110.8|17109.3|17097.5|17096|9738
1614331200000|2021-02-26 09:20:00|17103.9|17102.4|17096.9|17095.4|17106.3|17104.8|17096.9|17095.4|5825
1614331500000|2021-02-26 09:25:00|17096.4|17094.9|17092.9|17091.4|17102.9|17101.4|17091.9|17090.4|4782
1614331800000|2021-02-26 09:30:00|17092.3|17090.8|17087.3|17085.8|17094.9|17093.4|17087.3|17085.8|4264
1614332100000|2021-02-26 09:35:00|17086.9|17085.4|17086.3|17084.8|17090.9|17089.4|17082.9|17081.4|4016
1614332400000|2021-02-26 09:40:00|17085.9|17084.4|17083.8|17082.3|17087.9|17086.4|17080.9|17079.4|6599
1614332700000|2021-02-26 09:45:00|17083.4|17081.9|17078.3|17076.8|17084.8|17083.3|17075.4|17073.9|6307
1614333000000|2021-02-26 09:50:00|17077.8|17076.3|17078.3|17076.8|17079.3|17077.8|17067.8|17066.3|5722
1614333300000|2021-02-26 09:55:00|17077.8|17076.3|17082.8|17081.3|17087.8|17086.3|17076.8|17075.3|9165
1614333600000|2021-02-26 10:00:00|17081.8|17080.3|17078.3|17076.8|17081.8|17080.3|17072.8|17071.3|5723
1614333900000|2021-02-26 10:05:00|17078.8|17077.3|17077.8|17076.3|17080.2|17078.7|17073.8|17072.3|9378
1614334200000|2021-02-26 10:10:00|17077.3|17075.8|17082.2|17080.7|17082.2|17080.7|17074.8|17073.3|3159
1614334500000|2021-02-26 10:15:00|17081.8|17080.3|17076.8|17075.3|17082.8|17081.3|17073.2|17071.3|13461
1614334800000|2021-02-26 10:20:00|17077.2|17075.7|17079.8|17078.3|17080.8|17079.3|17074.8|17073.3|1659
1614335100000|2021-02-26 10:25:00|17079.7|17078.2|17080.7|17079.2|17082.7|17081.2|17074.8|17073.3|3796
1614335400000|2021-02-26 10:30:00|17081.2|17079.7|17090.3|17088.8|17094.3|17092.8|17081.2|17079.2|6006
1614335700000|2021-02-26 10:35:00|17090.7|17089.2|17089.6|17088.1|17093.2|17091.7|17088.2|17086.7|6046
1614336000000|2021-02-26 10:40:00|17090.2|17088.7|17086.2|17084.7|17092.2|17090.2|17083.2|17081.7|2335
1614336300000|2021-02-26 10:45:00|17085.7|17084.2|17088.2|17086.7|17091.6|17090.1|17084.6|17083.1|2425
1614336600000|2021-02-26 10:50:00|17088.6|17087.1|17091.1|17089.6|17092.7|17091.2|17087.7|17086.2|6128
1614336900000|2021-02-26 10:55:00|17091|17089.5|17089.1|17087.6|17091|17089.5|17086.6|17085.1|2670
1614337200000|2021-02-26 11:00:00|17088.6|17087.1|17080.7|17079.2|17090.6|17089.1|17078.1|17076.6|4680
1614337500000|2021-02-26 11:05:00|17081.1|17079.6|17074.1|17072.6|17081.1|17079.6|17072.1|17070.6|10106
1614337800000|2021-02-26 11:10:00|17073.7|17072.2|17061.1|17059.6|17077.1|17075.6|17060.5|17059|7112
1614338100000|2021-02-26 11:15:00|17060.5|17059|17063.1|17061.6|17066.1|17064.6|17057.6|17056.1|5521
1614338400000|2021-02-26 11:20:00|17063.6|17062.1|17070.5|17069|17072.1|17070.6|17060.1|17058.6|3530
1614338700000|2021-02-26 11:25:00|17071.1|17069.6|17076.1|17074.6|17077.1|17075.6|17069.6|17068.1|3571
1614339000000|2021-02-26 11:30:00|17075.6|17074.1|17074.1|17072.6|17078.1|17076.6|17067.6|17066.1|3533
1614339300000|2021-02-26 11:35:00|17075.1|17073.6|17071|17069.5|17076|17074.5|17068.6|17067.1|2258
1614339600000|2021-02-26 11:40:00|17070.6|17069.1|17064|17062.5|17070.6|17069.1|17063|17061.5|4183
1614339900000|2021-02-26 11:45:00|17064.6|17063.1|17057|17055.5|17067|17065.5|17055|17053.5|3598
1614340200000|2021-02-26 11:50:00|17055.6|17054.1|17063|17061.5|17063|17061.5|17052|17050.5|2893
1614340500000|2021-02-26 11:55:00|17062.6|17061.1|17069|17067.5|17076|17074.5|17060|17058.5|15107
1614340800000|2021-02-26 12:00:00|17068.5|17067|17068.5|17067|17074|17072.5|17066|17064.5|2877
1614341100000|2021-02-26 12:05:00|17069|17067.5|17069.5|17068|17072|17070.5|17067|17065|2492
1614341400000|2021-02-26 12:10:00|17069|17067.5|17074.4|17072.9|17075|17073.5|17068.5|17067|1975
1614341700000|2021-02-26 12:15:00|17074|17072.5|17078|17076.5|17079.4|17077.9|17074|17072.5|2590
1614342000000|2021-02-26 12:20:00|17078.4|17075.9|17069.9|17068.4|17080.5|17079|17067.9|17066.4|3237
1614342300000|2021-02-26 12:25:00|17069.4|17067.9|17076.4|17074.9|17077.9|17076|17068.9|17067.4|2180
1614342600000|2021-02-26 12:30:00|17075.9|17074.4|17072.9|17071.4|17076.5|17075|17068.9|17067.4|2256
1614342900000|2021-02-26 12:35:00|17072.5|17071|17083.9|17081.4|17085.4|17083.9|17072.5|17071|2673
1614343200000|2021-02-26 12:40:00|17083.5|17082|17086.9|17085.4|17087.9|17086.4|17077.9|17076.4|4360
1614343500000|2021-02-26 12:45:00|17086.3|17084.8|17089.3|17087.8|17089.9|17088.4|17084.9|17083.4|7232
1614343800000|2021-02-26 12:50:00|17087.9|17086.4|17085.9|17084.4|17091.9|17090.4|17082.3|17080.8|2784
1614344100000|2021-02-26 12:55:00|17085.4|17083.9|17082.3|17080.8|17088.9|17087.4|17079.3|17077.8|4683
1614344400000|2021-02-26 13:00:00|17081.9|17080.4|17082.9|17081.4|17087.9|17086.4|17080.4|17078.9|4298
1614344700000|2021-02-26 13:05:00|17082.3|17080.8|17080.3|17078.8|17084.9|17083.4|17077.8|17076.3|4080
1614345000000|2021-02-26 13:10:00|17079.8|17078.3|17089.8|17088.3|17090.3|17088.8|17076.8|17075.3|4272
1614345300000|2021-02-26 13:15:00|17089.4|17087.9|17083.8|17082.3|17090.4|17088.9|17080.9|17079.4|4871
1614345600000|2021-02-26 13:20:00|17082.8|17081.3|17083.4|17081.9|17090.8|17089.3|17081.4|17079.9|5120
1614345900000|2021-02-26 13:25:00|17083.8|17082.3|17081.8|17080.3|17087.8|17086.3|17080.8|17078.3|3379
1614346200000|2021-02-26 13:30:00|17082.4|17080.9|17094.2|17092.7|17096.8|17095.3|17081.3|17079.8|5135
1614346500000|2021-02-26 13:35:00|17094.3|17092.8|17097.3|17095.8|17101.3|17099.8|17090.2|17088.7|5401
1614346800000|2021-02-26 13:40:00|17098.3|17096.8|17102.3|17100.8|17105.2|17103.7|17095.8|17094.3|7017
1614347100000|2021-02-26 13:45:00|17102.8|17101.3|17090.3|17088.8|17103.8|17102.3|17088.2|17086.7|4124
1614347400000|2021-02-26 13:50:00|17090.8|17089.3|17091.2|17089.7|17094.7|17093.2|17089.7|17088.2|12461
1614347700000|2021-02-26 13:55:00|17090.7|17089.2|17084.2|17082.7|17091.3|17089.8|17083.2|17081.2|4354
1614348000000|2021-02-26 14:00:00|17083.7|17082.2|17086.7|17085.2|17087.7|17086.2|17081.2|17079.7|3512
1614348300000|2021-02-26 14:05:00|17087.3|17085.8|17080.3|17078.8|17087.3|17085.8|17080.3|17078.8|3335
1614348600000|2021-02-26 14:10:00|17081.3|17079.8|17088.7|17087.2|17092.3|17090.8|17081.3|17079.8|4144
1614348900000|2021-02-26 14:15:00|17088.3|17086.8|17091.7|17090.2|17092.7|17091.2|17082.7|17081.2|3070
1614349200000|2021-02-26 14:20:00|17091.2|17089.7|17093.7|17092.2|17099.1|17097.6|17090.2|17088.7|3493
1614349500000|2021-02-26 14:25:00|17094.2|17092.7|17087.7|17086.2|17094.7|17093.2|17083.7|17082.2|5731
1614349800000|2021-02-26 14:30:00|17088.7|17087.2|17086.1|17084.6|17090.1|17088.6|17080.1|17078.6|4074
1614350100000|2021-02-26 14:35:00|17086.2|17084.7|17087.2|17085.7|17089.2|17087.7|17084.1|17082.6|3309
1614350400000|2021-02-26 14:40:00|17087.6|17086.1|17091.6|17090.1|17095.2|17093.7|17077.2|17075.7|4234
1614350700000|2021-02-26 14:45:00|17091.2|17089.7|17082.6|17081.1|17094.2|17092.7|17082.6|17081.1|4704
1614351000000|2021-02-26 14:50:00|17083.2|17081.7|17085.6|17084.1|17087.6|17086.1|17079.6|17077.7|4669
1614351300000|2021-02-26 14:55:00|17083.6|17082.1|17076.6|17075.1|17089.1|17087.6|17076.6|17074.7|5123
1614351600000|2021-02-26 15:00:00|17077.2|17074.7|17082.1|17080.6|17084.6|17083.1|17076.6|17074.7|5296
1614351900000|2021-02-26 15:05:00|17082|17080.5|17092.6|17090.1|17092.6|17091.1|17079.6|17078.1|4779
1614352200000|2021-02-26 15:10:00|17092|17090.5|17092.1|17090.6|17095.7|17094.2|17088.6|17086.2|4236
1614352500000|2021-02-26 15:15:00|17091.6|17090.1|17106.1|17104.6|17106.6|17105.1|17089.6|17088.1|4929
1614352800000|2021-02-26 15:20:00|17106.6|17105.1|17102.1|17100.6|17106.6|17105.1|17099.1|17097.6|3384
1614353100000|2021-02-26 15:25:00|17102.5|17101|17088|17086.5|17106|17104.5|17085.1|17083.6|6076
1614353400000|2021-02-26 15:30:00|17087.5|17086|17093|17091.5|17097.1|17095.6|17085.7|17084.2|9461
1614353700000|2021-02-26 15:35:00|17093.5|17092|17092.6|17091.1|17094.5|17093|17086|17084.5|4131
1614354000000|2021-02-26 15:40:00|17093.1|17091.6|17106.6|17105.1|17124.6|17123.1|17092.5|17091|28453
1614354300000|2021-02-26 15:45:00|17106.1|17104.6|17113.6|17112.1|17114.6|17112.6|17102.2|17100.7|6661
1614354600000|2021-02-26 15:50:00|17113.1|17111.6|17106.1|17104.6|17120.6|17118.6|17106|17104.5|6717
1614354900000|2021-02-26 15:55:00|17106|17104.5|17124.6|17123.1|17125|17123.5|17105.1|17103.6|7721
1614355200000|2021-02-26 16:00:00|17125.1|17123.6|17125.1|17123.6|17127|17125.5|17119.6|17118.1|6300
1614355500000|2021-02-26 16:05:00|17125|17123.5|17096|17094.5|17125.1|17123.6|17096|17094.5|7715
1614355800000|2021-02-26 16:10:00|17096.5|17095|17082|17080.5|17105|17103.5|17077.5|17076|13247
1614356100000|2021-02-26 16:15:00|17080|17078.5|17085.1|17083.6|17091.5|17090|17080|17078.5|14203
1614356400000|2021-02-26 16:20:00|17085.5|17084|17083|17081.5|17090.5|17089|17076.1|17074.6|6952
1614356700000|2021-02-26 16:25:00|17084|17082.5|17083.5|17082|17089.5|17088|17075.5|17074|4409
1614357000000|2021-02-26 16:30:00|17084|17082.5|17076.5|17075|17087.5|17086|17075.9|17074|6042
1614357300000|2021-02-26 16:35:00|17076.9|17075.4|17073.9|17072.4|17076.9|17075.4|17069|17067.5|6966
1614357600000|2021-02-26 16:40:00|17073.5|17072|17077|17075.5|17077.5|17076|17068.5|17067|2608
1614357900000|2021-02-26 16:45:00|17076.9|17075.4|17083.9|17082.4|17084.5|17083|17075|17073.5|2003
1614358200000|2021-02-26 16:50:00|17084.5|17083|17089.9|17088.4|17090.9|17089.4|17082.9|17081.4|3960
1614358500000|2021-02-26 16:55:00|17089.4|17087.9|17086.4|17084.9|17090.9|17089.4|17086|17084.5|1482
1614358800000|2021-02-26 17:00:00|17087.4|17085.9|17087|17085.5|17090|17088.5|17085.9|17084.4|4517
1614359100000|2021-02-26 17:05:00|17087.4|17085.9|17086.9|17085.4|17090.9|17089.4|17086|17084.5|996
1614359400000|2021-02-26 17:10:00|17086.4|17084.9|17089|17087.5|17090.9|17089.4|17086.4|17084.9|1153
1614359700000|2021-02-26 17:15:00|17089.9|17088.4|17088.9|17087.4|17092.9|17091.4|17088.4|17086.4|1088
1614360000000|2021-02-26 17:20:00|17089.8|17088.3|17091.4|17089.9|17095.4|17093.9|17089.4|17087.9|1239
1614360300000|2021-02-26 17:25:00|17090.9|17089.4|17095.4|17093.9|17096.4|17094.9|17089.4|17087.9|975
1614360600000|2021-02-26 17:30:00|17094.5|17093|17092.4|17090.9|17095.8|17094.3|17089.9|17088.4|922
1614360900000|2021-02-26 17:35:00|17091.9|17090.4|17095.9|17094.4|17098.4|17096.9|17091.9|17090.4|1217
1614361200000|2021-02-26 17:40:00|17096.3|17094.8|17096.9|17095.4|17098.9|17097.4|17095.3|17093.8|661
1614361500000|2021-02-26 17:45:00|17097.3|17095.8|17101.3|17099.8|17102.3|17100.4|17097.3|17095.4|846
1614361800000|2021-02-26 17:50:00|17101.9|17100.4|17104.3|17101.8|17104.8|17103.3|17100.9|17099.4|1478
1614362100000|2021-02-26 17:55:00|17103.9|17102.8|17103.9|17102.4|17107.8|17105.8|17101.9|17100.4|1203
1614362400000|2021-02-26 18:00:00|17103.3|17101.8|17108.7|17107.2|17109.6|17108.1|17103.3|17101.8|833
1614362700000|2021-02-26 18:05:00|17108.8|17106.3|17109.3|17107.8|17110.3|17108.3|17107.8|17106.3|710
1614363000000|2021-02-26 18:10:00|17108.8|17107.3|17110.8|17109.3|17111.3|17109.8|17108.7|17106.8|637
1614363300000|2021-02-26 18:15:00|17111.3|17108.3|17111.7|17110.2|17112.3|17110.8|17109.8|17108.3|730
1614363600000|2021-02-26 18:20:00|17111.8|17110.3|17112.7|17111.2|17113.3|17111.8|17108.9|17107.4|1142
1614363900000|2021-02-26 18:25:00|17112.8|17111.3|17110.8|17109.3|17113.7|17112.2|17109.2|17107.7|700
1614364200000|2021-02-26 18:30:00|17111.2|17109.7|17111.7|17110.2|17112.7|17111.2|17109.2|17107.7|557
1614364500000|2021-02-26 18:35:00|17112.2|17110.7|17110.3|17108.8|17113.2|17111.7|17109.8|17108.3|357
1614364800000|2021-02-26 18:40:00|17110.8|17109.3|17111.2|17109.7|17112.2|17110.7|17109.2|17107.3|314
1614365100000|2021-02-26 18:45:00|17111.8|17110.3|17109.2|17107.7|17114.2|17112.7|17109.2|17107.7|306
1614365400000|2021-02-26 18:50:00|17108.2|17106.7|17107.2|17105.7|17109.2|17107.7|17103.2|17101.7|540
1614365700000|2021-02-26 18:55:00|17108.2|17106.2|17108.2|17106.7|17109.7|17108.2|17105.2|17103.2|405
1614366000000|2021-02-26 19:00:00|17107.7|17105.2|17106.2|17104.7|17108.2|17106.7|17102.7|17101.1|582
1614366300000|2021-02-26 19:05:00|17105.7|17104.2|17109.1|17106.6|17111.6|17109.7|17105.2|17103.7|466
1614366600000|2021-02-26 19:10:00|17108.7|17107.6|17108.1|17106.6|17111.6|17110.1|17107.7|17106.2|485
1614366900000|2021-02-26 19:15:00|17108.6|17107.1|17110.7|17109.2|17111.1|17109.6|17106.6|17105.1|345
1614367200000|2021-02-26 19:20:00|17111.1|17109.6|17110.7|17109.2|17112.1|17110.6|17106.7|17104.6|409
1614367500000|2021-02-26 19:25:00|17110.2|17108.7|17110.1|17108.6|17112.1|17110.6|17108.7|17107.2|535
1614367800000|2021-02-26 19:30:00|17110.7|17109.2|17115.1|17113.6|17115.4|17113.9|17109.1|17107.2|634
1614368100000|2021-02-26 19:35:00|17113.6|17112.1|17111.6|17110.1|17116.6|17115.1|17111.6|17110.1|281
1614368400000|2021-02-26 19:40:00|17112.1|17110.6|17112.6|17111.1|17112.6|17111.1|17108.1|17106.1|460
1614368700000|2021-02-26 19:45:00|17113.1|17111.6|17112.1|17110.6|17114.6|17113.1|17111.1|17109.1|265
1614369000000|2021-02-26 19:50:00|17111.6|17110.1|17114|17112.5|17115|17113.5|17109.1|17107.6|375
1614369300000|2021-02-26 19:55:00|17114.6|17113.1|17106|17104.5|17116|17114.1|17102|17100.5|914
1614369600000|2021-02-26 20:00:00|17105.6|17104.1|17111.6|17110.1|17114|17112.5|17104.6|17103.1|756
1614369900000|2021-02-26 20:05:00|17112.6|17110.5|17110.6|17108.1|17114.6|17113.1|17109.6|17108|869
1614370200000|2021-02-26 20:10:00|17110|17108.5|17109|17107.5|17110.6|17109.1|17108.5|17106.5|123
1614370500000|2021-02-26 20:15:00|17108.6|17107.1|17114.5|17113|17114.5|17113|17107|17105.5|219
1614370800000|2021-02-26 20:20:00|17114.1|17112.6|17115|17113.5|17116|17114.5|17112.5|17111|281
1614371100000|2021-02-26 20:25:00|17115.4|17113.9|17116.5|17115|17117|17115.5|17112.5|17111|194
1614371400000|2021-02-26 20:30:00|17117.5|17116|17117.5|17116|17119|17116.9|17115|17113.5|278
1614371700000|2021-02-26 20:35:00|17117|17115.5|17122.4|17120.9|17122.9|17121.4|17117|17115|465
1614372000000|2021-02-26 20:40:00|17122.5|17121|17127.5|17126|17127.5|17126|17119|17117.5|910
1614372300000|2021-02-26 20:45:00|17126.5|17125|17127.9|17126.4|17129|17127.5|17123.5|17122|693
1614372600000|2021-02-26 20:50:00|17127.5|17126|17130.5|17128|17130.5|17129|17127|17125|457
1614372900000|2021-02-26 20:55:00|17129.9|17128.4|17130.9|17129.4|17134.4|17132.9|17127.5|17125|1565
1614582300000|2021-03-01 07:05:00|17137.6|17136.1|17133.2|17131.7|17144.6|17142.7|17131.7|17130.2|3701
1614582600000|2021-03-01 07:10:00|17132.6|17131.1|17135.2|17133.7|17135.7|17134.2|17128.7|17127.2|3435
1614582900000|2021-03-01 07:15:00|17135.7|17134.2|17134.1|17132.6|17139.1|17137.6|17130.7|17129.2|2511
1614583200000|2021-03-01 07:20:00|17134.6|17133.1|17137.1|17135.6|17140.1|17138.2|17134.6|17133.1|2288
1614583500000|2021-03-01 07:25:00|17137.6|17136.1|17140.1|17138.6|17143.6|17142.1|17137.1|17135.6|2910
1614583800000|2021-03-01 07:30:00|17140.6|17139.1|17137.1|17135.6|17141.6|17139.6|17136.1|17134.6|1806
1614584100000|2021-03-01 07:35:00|17137.6|17136.1|17128.6|17127.1|17137.6|17136.1|17127.6|17126.1|3338
1614584400000|2021-03-01 07:40:00|17129.1|17127.6|17131.2|17129.7|17133.5|17132|17127.6|17125.6|1652
1614584700000|2021-03-01 07:45:00|17131.6|17130.1|17126.1|17124.6|17132.5|17131|17125.1|17123.6|2044
1614585000000|2021-03-01 07:50:00|17125.6|17124.1|17119.5|17118|17126.6|17125.1|17118.6|17117.1|2899
1614585300000|2021-03-01 07:55:00|17119.1|17117.6|17112.5|17111|17120.1|17118.1|17112.5|17111|3764
1614585600000|2021-03-01 08:00:00|17112.1|17110.6|17122.6|17121.1|17124|17122.5|17112.1|17110.6|13400
1614585900000|2021-03-01 08:05:00|17123.6|17122.1|17122.5|17121|17124.6|17123.1|17119.6|17118.1|4504
1614586200000|2021-03-01 08:10:00|17122|17120.5|17120|17118.5|17122.5|17121|17114|17112.5|4114
1614586500000|2021-03-01 08:15:00|17120.5|17119|17140.5|17139|17142.5|17141|17119.5|17118|4456
1614586800000|2021-03-01 08:20:00|17141|17139.5|17143|17141.5|17150.5|17149|17139.5|17138|5968
1614587100000|2021-03-01 08:25:00|17143.5|17142|17147.4|17145.9|17148|17146.5|17137.5|17136|6145
1614587400000|2021-03-01 08:30:00|17147|17145.5|17147.5|17146|17158.4|17156.9|17143|17141.5|7304
1614587700000|2021-03-01 08:35:00|17148|17146.5|17158|17156.5|17159.4|17157.9|17148|17146.5|5384
1614588000000|2021-03-01 08:40:00|17158.4|17156.9|17148.4|17146.9|17159|17157.5|17147|17145.5|3961
1614588300000|2021-03-01 08:45:00|17148|17146.5|17152.4|17150.9|17155.4|17153.9|17142|17140.5|17302
1614588600000|2021-03-01 08:50:00|17151.4|17149.9|17150.5|17149|17155.4|17153.9|17147.9|17146.4|7792
1614588900000|2021-03-01 08:55:00|17150.9|17149.4|17149.4|17147.9|17153.4|17151.9|17147.5|17146|13014
1614589200000|2021-03-01 09:00:00|17149.9|17148.4|17147.9|17146.4|17150.4|17148.9|17145.4|17143.9|11526
1614589500000|2021-03-01 09:05:00|17147.4|17145.9|17155.4|17153.9|17155.4|17153.9|17146.9|17145.4|4191
1614589800000|2021-03-01 09:10:00|17154.9|17153.4|17157.4|17155.9|17159.4|17157.9|17152.4|17150.9|11501
1614590100000|2021-03-01 09:15:00|17157.3|17155.8|17150.9|17149.4|17157.9|17156.4|17148.4|17146.9|3866
1614590400000|2021-03-01 09:20:00|17151.3|17149.8|17145.4|17143.9|17152.9|17151.4|17145.4|17143.9|5812
1614590700000|2021-03-01 09:25:00|17145.9|17144.4|17151.4|17149.9|17151.9|17150.4|17144.4|17142.9|2228
1614591000000|2021-03-01 09:30:00|17151.9|17150.4|17152.3|17150.8|17154.4|17152.9|17149.4|17147.3|4466
1614591300000|2021-03-01 09:35:00|17152.4|17150.9|17146.4|17144.9|17152.8|17151.3|17145.8|17143.9|4340
1614591600000|2021-03-01 09:40:00|17146.8|17145.3|17138.4|17136.9|17147.8|17145.9|17138.3|17136.8|5584
1614591900000|2021-03-01 09:45:00|17138.8|17137.3|17138.8|17137.3|17143.4|17141.9|17137.3|17135.8|14380
1614592200000|2021-03-01 09:50:00|17139.3|17137.8|17138.8|17137.3|17143.3|17141.8|17137.3|17135.8|2977
1614592500000|2021-03-01 09:55:00|17138.3|17136.8|17140.8|17139.3|17140.8|17139.3|17133.3|17131.8|7558
1614592800000|2021-03-01 10:00:00|17140.3|17138.8|17142.2|17140.7|17144.2|17142.7|17137.3|17135.8|10091
1614593100000|2021-03-01 10:05:00|17141.8|17140.3|17145.8|17144.3|17147.2|17145.7|17141.8|17140.3|14961
1614593400000|2021-03-01 10:10:00|17146.2|17144.7|17148.3|17146.8|17150.2|17148.7|17145.2|17143.7|2694
1614593700000|2021-03-01 10:15:00|17148.8|17147.3|17144.7|17143.2|17150.8|17149.3|17144.2|17142.2|3996
1614594000000|2021-03-01 10:20:00|17144.3|17142.8|17141.3|17139.8|17146.2|17144.7|17140.3|17138.8|3196
1614594300000|2021-03-01 10:25:00|17142.2|17140.7|17142.3|17140.8|17143.7|17142.2|17140.3|17138.8|3662
1614594600000|2021-03-01 10:30:00|17142.7|17141.2|17139.7|17138.2|17143.2|17141.7|17139.7|17138.2|2488
1614594900000|2021-03-01 10:35:00|17140.2|17138.7|17136.2|17134.7|17140.2|17138.7|17134.7|17133.2|4348
1614595200000|2021-03-01 10:40:00|17135.7|17134.2|17136.7|17135.2|17142.2|17140.7|17135.2|17133.7|1881
1614595500000|2021-03-01 10:45:00|17136.2|17134.7|17137.7|17136.2|17138.7|17137.2|17133.2|17131.7|2484
1614595800000|2021-03-01 10:50:00|17138.1|17136.6|17142.2|17140.7|17142.7|17141.2|17137.2|17135.7|1925
1614596100000|2021-03-01 10:55:00|17142.7|17141.2|17145.1|17143.6|17146.1|17144.6|17141.1|17139.6|3472
1614596400000|2021-03-01 11:00:00|17144.7|17143.2|17146.1|17144.6|17146.1|17144.6|17143.2|17141.7|1954
1614596700000|2021-03-01 11:05:00|17145.2|17143.7|17145.2|17143.7|17148.1|17146.6|17144.1|17142.6|3083
1614597000000|2021-03-01 11:10:00|17145.6|17144.1|17145.2|17143.7|17147.2|17145.7|17143.2|17141.7|3112
1614597300000|2021-03-01 11:15:00|17145.6|17144.1|17146.1|17144.6|17146.6|17145.1|17145.1|17143.1|1309
1614597600000|2021-03-01 11:20:00|17146|17144.5|17141.6|17140.1|17146|17144.5|17141.6|17140.1|4500
1614597900000|2021-03-01 11:25:00|17142.1|17140.6|17140|17138.5|17143.1|17141.6|17139.1|17137.6|3197
1614598200000|2021-03-01 11:30:00|17139.6|17138.1|17136|17134.5|17139.6|17138.1|17133.6|17132.1|2748
1614598500000|2021-03-01 11:35:00|17136.1|17134.6|17135.1|17133.6|17137|17135.5|17132|17130.5|3785
1614598800000|2021-03-01 11:40:00|17136.6|17135.1|17137.1|17135.6|17139.6|17138.1|17135.1|17133.6|7171
1614599100000|2021-03-01 11:45:00|17137|17135.5|17139.1|17137.6|17141|17139.5|17136.1|17134.6|2128
1614599400000|2021-03-01 11:50:00|17139|17137.5|17139.5|17138|17142|17140.5|17138.1|17136.6|1187
1614599700000|2021-03-01 11:55:00|17140|17138.5|17148|17146.5|17150|17148.5|17140|17138.5|1669
1614600000000|2021-03-01 12:00:00|17148.1|17146.6|17154|17152.5|17155|17153.5|17146.5|17145|2960
1614600300000|2021-03-01 12:05:00|17153|17151.5|17149|17147.5|17155|17153.5|17148|17146.5|2141
1614600600000|2021-03-01 12:10:00|17149.5|17148|17154|17152.5|17155|17153.5|17149|17147.5|1502
1614600900000|2021-03-01 12:15:00|17154.5|17153|17155.9|17154.4|17156.5|17155|17152|17150.5|2760
1614601200000|2021-03-01 12:20:00|17154.9|17153.4|17151|17149.5|17155.9|17154.4|17151|17149.5|1674
1614601500000|2021-03-01 12:25:00|17152|17150.5|17152.9|17151.4|17153|17151.5|17147.5|17145.5|11311
1614601800000|2021-03-01 12:30:00|17152.5|17151|17149|17147.5|17154|17152.5|17147|17145.5|2674
1614602100000|2021-03-01 12:35:00|17149.4|17147.9|17146.9|17145.4|17149.9|17148.4|17145.9|17143.9|2122
1614602400000|2021-03-01 12:40:00|17146.4|17144.9|17144.9|17143.4|17148.9|17147.4|17142|17140.5|2025
1614602700000|2021-03-01 12:45:00|17144.4|17142.9|17151.9|17150.4|17151.9|17150.4|17144|17142.5|5815
1614603000000|2021-03-01 12:50:00|17150.9|17149.4|17156.4|17154.9|17156.4|17154.9|17148.9|17147.4|5541
1614603300000|2021-03-01 12:55:00|17156.9|17155.4|17156.8|17155.3|17159.4|17157.9|17155.9|17154.4|4407
1614603600000|2021-03-01 13:00:00|17156.9|17155.4|17146.9|17145.4|17157.4|17155.9|17145.9|17144.4|4322
1614603900000|2021-03-01 13:05:00|17146.8|17145.3|17151.8|17150.3|17152.9|17151.4|17146.8|17144.9|2910
1614604200000|2021-03-01 13:10:00|17151.9|17150.4|17152.4|17150.9|17153.8|17152.3|17148.8|17147.3|14295
1614604500000|2021-03-01 13:15:00|17152.8|17151.3|17149.8|17148.3|17153.4|17151.9|17149.8|17148.3|2479
1614604800000|2021-03-01 13:20:00|17149.9|17148.4|17146.9|17145.4|17151.3|17149.8|17146.9|17145.4|2348
1614605100000|2021-03-01 13:25:00|17146.8|17145.3|17151.8|17150.3|17152.8|17151.3|17146.8|17145.3|2807
1614605400000|2021-03-01 13:30:00|17151.9|17150.4|17153.8|17152.3|17155.8|17154.3|17151.3|17149.8|4146
1614605700000|2021-03-01 13:35:00|17154.8|17153.3|17160.8|17159.3|17162.8|17161.3|17151.8|17150.3|6170
1614606000000|2021-03-01 13:40:00|17161.8|17160.3|17163.8|17162.3|17166.8|17165.3|17160.8|17159.3|6266
1614606300000|2021-03-01 13:45:00|17162.8|17161.3|17164.8|17163.3|17168.7|17167.2|17162.8|17161.3|3429
1614606600000|2021-03-01 13:50:00|17164.7|17163.2|17170.8|17169.3|17172.7|17171.2|17163.8|17162.3|17195
1614606900000|2021-03-01 13:55:00|17171.7|17170.2|17168.8|17167.3|17174.7|17173.2|17168.8|17167.3|3190
1614607200000|2021-03-01 14:00:00|17169.3|17167.8|17172.2|17170.7|17172.7|17171.2|17168.8|17167.3|2515
1614607500000|2021-03-01 14:05:00|17171.8|17170.3|17176.2|17174.7|17189.2|17187.7|17167.2|17165.3|10101
1614607800000|2021-03-01 14:10:00|17175.8|17174.3|17180.8|17179.3|17181.7|17180.2|17173.7|17172.2|3614
1614608100000|2021-03-01 14:15:00|17181.7|17180.2|17180.7|17179.2|17182.2|17180.3|17175.7|17174.2|2964
1614608400000|2021-03-01 14:20:00|17179.7|17178.2|17176.7|17175.2|17180.2|17178.2|17173.7|17172.2|2103
1614608700000|2021-03-01 14:25:00|17177.7|17176.2|17180.7|17179.2|17184.7|17183.2|17177.7|17175.7|3085
1614609000000|2021-03-01 14:30:00|17181.2|17179.7|17190.6|17189.1|17192.6|17191.1|17181.2|17179.7|4547
1614609300000|2021-03-01 14:35:00|17190.7|17189.2|17190.6|17189.1|17192.2|17190.7|17185.7|17184.2|5098
1614609600000|2021-03-01 14:40:00|17190.7|17189.2|17192.2|17190.7|17194.2|17192.2|17189.6|17187.7|3726
1614609900000|2021-03-01 14:45:00|17192.6|17191.1|17175.6|17174.1|17193.7|17192.2|17174.7|17173.2|12152
1614610200000|2021-03-01 14:50:00|17175.1|17173.6|17179.6|17178.1|17182.6|17181.1|17173.7|17172.2|14195
1614610500000|2021-03-01 14:55:00|17179.7|17178.2|17187.1|17185.6|17189.1|17187.2|17178.6|17177.1|5849
1614610800000|2021-03-01 15:00:00|17187.6|17186.1|17192.1|17190.6|17192.6|17191.1|17176.6|17175.1|13740
1614611100000|2021-03-01 15:05:00|17191.6|17190.1|17200.6|17199.1|17203.6|17202.1|17187.1|17185.6|12007
1614611400000|2021-03-01 15:10:00|17199.6|17198.1|17201.6|17200.1|17205.6|17204.1|17196.6|17194.6|7929
1614611700000|2021-03-01 15:15:00|17200.6|17199.1|17206.5|17205|17208.5|17207|17200.6|17199.1|4890
1614612000000|2021-03-01 15:20:00|17206.6|17205.1|17199.6|17198.1|17208.1|17206|17198.6|17197.1|9279
1614612300000|2021-03-01 15:25:00|17200.5|17199|17198.6|17197.1|17204.1|17202.1|17194.6|17193.1|8430
1614612600000|2021-03-01 15:30:00|17198.5|17197|17202.5|17201|17202.6|17201.1|17195.5|17194|18336
1614612900000|2021-03-01 15:35:00|17201.6|17200.1|17203.6|17202.1|17205.5|17204|17196.6|17195.1|6892
1614613200000|2021-03-01 15:40:00|17203.5|17202|17199.5|17198|17206.5|17205|17199.5|17197.5|4051
1614613500000|2021-03-01 15:45:00|17199.6|17198.1|17207.5|17206|17207.5|17206|17199.6|17198.1|5544
1614613800000|2021-03-01 15:50:00|17206.5|17205|17201|17199.5|17208|17206|17199.5|17198|6179
1614614100000|2021-03-01 15:55:00|17200.5|17199|17193.5|17192|17202.5|17201|17193.5|17192|5001
1614614400000|2021-03-01 16:00:00|17194|17192.5|17198.5|17197|17202.4|17200.9|17193.5|17192|3360
1614614700000|2021-03-01 16:05:00|17197.5|17196|17199.5|17198|17201.4|17199.9|17194.5|17193|6539
1614615000000|2021-03-01 16:10:00|17200.5|17199|17190.5|17189|17201.5|17200|17187.5|17186|6556
1614615300000|2021-03-01 16:15:00|17191.5|17190|17193.4|17191.9|17194.4|17192.9|17186.5|17185|4299
1614615600000|2021-03-01 16:20:00|17192.9|17191.4|17197.5|17196|17199.5|17198|17192.5|17191|2384
1614615900000|2021-03-01 16:25:00|17196.9|17195.4|17192.5|17191|17198.4|17196.9|17192.5|17191|2836
1614616200000|2021-03-01 16:30:00|17192.4|17190.9|17187.4|17185.9|17192.9|17191.4|17185.9|17184.4|7975
1614616500000|2021-03-01 16:35:00|17187.9|17186.4|17189.4|17187.9|17191.4|17189.9|17185.9|17184.4|5034
1614616800000|2021-03-01 16:40:00|17189.9|17188.4|17190.4|17188.9|17192.4|17190.9|17188.4|17186.9|3020
1614617100000|2021-03-01 16:45:00|17191.4|17189.9|17191.4|17189.9|17195.3|17193.8|17190.4|17188.9|3358
1614617400000|2021-03-01 16:50:00|17191.3|17189.8|17190.4|17188.9|17194.3|17192.8|17190.4|17188.9|1493
1614617700000|2021-03-01 16:55:00|17190.9|17189.4|17190.4|17188.9|17192.4|17190.9|17188.9|17187.4|2291
1614618000000|2021-03-01 17:00:00|17190.3|17188.8|17195.4|17193.9|17196.3|17194.8|17189.9|17188.4|5617
1614618300000|2021-03-01 17:05:00|17195.3|17193.8|17192.4|17190.9|17197.3|17195.8|17192.4|17190.9|1960
1614618600000|2021-03-01 17:10:00|17192.3|17190.8|17194.4|17192.9|17195.8|17193.9|17191.8|17190.3|4049
1614618900000|2021-03-01 17:15:00|17195.3|17193.8|17193.3|17191.8|17195.4|17193.9|17191.3|17189.8|1121
1614619200000|2021-03-01 17:20:00|17193.8|17192.3|17199.3|17197.8|17200.8|17198.8|17193.3|17191.8|1885
1614619500000|2021-03-01 17:25:00|17199.8|17197.3|17191.3|17189.8|17200.8|17198.8|17191.3|17189.8|900
1614619800000|2021-03-01 17:30:00|17192.3|17190.8|17196.8|17195.3|17196.8|17195.3|17191.3|17189.8|676
1614620100000|2021-03-01 17:35:00|17196.3|17194.8|17196.3|17194.8|17197.8|17196.3|17193.3|17191.8|361
1614620400000|2021-03-01 17:40:00|17197.2|17195.7|17195.3|17193.8|17197.2|17195.7|17193.3|17191.8|641
1614620700000|2021-03-01 17:45:00|17196.2|17194.7|17193.3|17191.8|17196.2|17194.7|17192.2|17190.3|616
1614621000000|2021-03-01 17:50:00|17193.7|17191.2|17195.7|17194.2|17196.7|17194.8|17192.7|17191.2|542
1614621300000|2021-03-01 17:55:00|17195.3|17193.8|17195.3|17193.8|17196.7|17194.8|17193.3|17191.8|767
1614621600000|2021-03-01 18:00:00|17195.7|17193.2|17194.2|17192.7|17196.2|17194.2|17193.7|17191.8|188
1614621900000|2021-03-01 18:05:00|17193.7|17192.2|17193.2|17191.7|17196.2|17194.7|17192.7|17191.2|896
1614622200000|2021-03-01 18:10:00|17192.7|17191.2|17191.7|17190.2|17193.2|17191.7|17190.2|17188.7|728
1614622500000|2021-03-01 18:15:00|17192.2|17190.7|17194.2|17192.7|17194.7|17193.2|17191.7|17190.2|392
1614622800000|2021-03-01 18:20:00|17195.7|17194.2|17197.2|17195.7|17198.1|17196.6|17195.7|17193.7|571
1614623100000|2021-03-01 18:25:00|17197.7|17195.2|17195.7|17194.2|17197.7|17196.2|17195.2|17193.7|289
1614623400000|2021-03-01 18:30:00|17195.2|17193.7|17197.2|17195.7|17197.6|17195.7|17194.2|17192.7|147
1614623700000|2021-03-01 18:35:00|17197.6|17195.1|17196.6|17195.1|17197.6|17195.7|17195.2|17193.7|175
1614624000000|2021-03-01 18:40:00|17197.2|17195.7|17196.2|17194.7|17199.6|17198.1|17195.2|17193.7|175
1614624300000|2021-03-01 18:45:00|17195.6|17194.1|17197.1|17195.6|17198.6|17196.6|17195.6|17194.1|323
1614624600000|2021-03-01 18:50:00|17196.6|17195.1|17193.1|17191.6|17197.6|17195.6|17193.1|17191.6|262
1614624900000|2021-03-01 18:55:00|17194.1|17192.1|17193.1|17191.6|17195.1|17193.6|17192.1|17190.2|337
1614625200000|2021-03-01 19:00:00|17193.6|17192.1|17194.1|17192.6|17195.1|17193.6|17193.1|17191.1|171
1614625500000|2021-03-01 19:05:00|17194|17192.5|17192.6|17191.1|17194.6|17192.6|17192.1|17190.1|256
1614625800000|2021-03-01 19:10:00|17193.1|17190.6|17191.6|17190.1|17193.6|17191.6|17191.6|17190.1|170
1614626100000|2021-03-01 19:15:00|17192|17190.5|17191.5|17190|17193.6|17191.6|17191.5|17189.6|12
1614626400000|2021-03-01 19:20:00|17191.1|17189.6|17192|17190.5|17192.5|17190.5|17190.5|17189|180
1614626700000|2021-03-01 19:25:00|17191.5|17190|17192.1|17190.6|17193.5|17191.6|17191.1|17189.6|63
1614627000000|2021-03-01 19:30:00|17192.5|17191|17193|17191.5|17194|17192.5|17191|17189.5|284
1614627300000|2021-03-01 19:35:00|17194|17192.5|17194|17192.5|17194.5|17192.5|17194|17192|134
1614627600000|2021-03-01 19:40:00|17193|17191.5|17194|17192.5|17194.5|17193|17193|17191.5|123
1614627900000|2021-03-01 19:45:00|17194.5|17193|17194|17192.5|17194.9|17193.4|17193.5|17192|242
1614628200000|2021-03-01 19:50:00|17194.5|17193|17198|17196.5|17198.5|17196.5|17194|17192.5|328
1614628500000|2021-03-01 19:55:00|17197|17195.5|17194.5|17193|17199.9|17198.4|17194.5|17193|422
1614628800000|2021-03-01 20:00:00|17194.9|17193.4|17192|17190.5|17195.5|17193.4|17191.9|17190.4|819
1614629100000|2021-03-01 20:05:00|17192.9|17191.4|17189.4|17187.9|17193.4|17191.9|17189|17187.5|808
1614629400000|2021-03-01 20:10:00|17189|17187.5|17191.4|17188.9|17192|17190.5|17189|17187.5|251
1614629700000|2021-03-01 20:15:00|17191|17189.5|17191.4|17189.9|17192.4|17190.5|17190|17188.5|362
1614630000000|2021-03-01 20:20:00|17190.9|17189.4|17192.9|17191.4|17194.4|17192.4|17190.9|17189.4|197
1614630300000|2021-03-01 20:25:00|17192.4|17190.9|17191.9|17190.4|17193.4|17191.4|17190.9|17189.4|83
1614630600000|2021-03-01 20:30:00|17192.9|17191.4|17192.9|17191.4|17194.4|17192.4|17191.9|17190.4|2159
1614630900000|2021-03-01 20:35:00|17193.8|17192.3|17194.8|17193.3|17194.8|17193.3|17192.9|17190.9|226
1614631200000|2021-03-01 20:40:00|17194.4|17192.9|17192.9|17191.4|17195.4|17193.3|17192.9|17191.4|77
1614631500000|2021-03-01 20:45:00|17193.8|17192.3|17192.9|17191.4|17194.4|17192.9|17191.9|17190.4|122
1614631800000|2021-03-01 20:50:00|17193.8|17192.3|17193.9|17192.4|17194.3|17192.4|17191.9|17190.4|139
1614632100000|2021-03-01 20:55:00|17194.9|17193.4|17196.9|17194.4|17197.3|17195.8|17193.9|17192.4|653
1614668700000|2021-03-02 07:05:00|17204.4|17202.9|17199.4|17197.9|17204.4|17202.9|17197.4|17195.5|1515
1614669000000|2021-03-02 07:10:00|17199|17197.5|17203.4|17201.9|17203.4|17201.9|17196.4|17194.5|1804
1614669300000|2021-03-02 07:15:00|17203|17200.5|17208.4|17206.9|17208.4|17206.9|17203|17200.5|1091
1614669600000|2021-03-02 07:20:00|17207.5|17206|17204.4|17202.9|17207.9|17206|17203.4|17201.4|1208
1614669900000|2021-03-02 07:25:00|17203.9|17202.4|17196.9|17195.4|17204.9|17202.9|17196.4|17194.9|2140
1614670200000|2021-03-02 07:30:00|17197.4|17195.9|17199.4|17197.9|17202.4|17200.4|17196.9|17195.4|2004
1614670500000|2021-03-02 07:35:00|17199.9|17198.4|17197.4|17195.9|17200.9|17198.9|17194.4|17192.9|1858
1614670800000|2021-03-02 07:40:00|17198.3|17196.8|17203.4|17201.9|17203.4|17201.9|17198.3|17196.8|1520
1614671100000|2021-03-02 07:45:00|17204.4|17202.9|17202.4|17200.9|17205.9|17204.4|17200.9|17199.4|2826
1614671400000|2021-03-02 07:50:00|17202.9|17200.4|17202.4|17200.9|17204.3|17202.8|17200.4|17198.9|1414
1614671700000|2021-03-02 07:55:00|17203.4|17201.9|17198.9|17197.4|17203.9|17201.9|17198.3|17196.4|1832
1614672000000|2021-03-02 08:00:00|17198.3|17196.8|17199.4|17197.9|17205.3|17203.8|17196.3|17194.8|12141
1614672300000|2021-03-02 08:05:00|17200.8|17199.3|17189.8|17188.3|17201.8|17200.3|17188.4|17186.9|4314
1614672600000|2021-03-02 08:10:00|17189.3|17187.8|17185.4|17183.9|17191.3|17189.8|17185.3|17183.3|4372
1614672900000|2021-03-02 08:15:00|17185.8|17184.3|17183.3|17181.8|17189.3|17187.8|17181.3|17179.8|5797
1614673200000|2021-03-02 08:20:00|17181.3|17179.8|17182.3|17180.8|17185.3|17183.8|17180.3|17178.8|4242
1614673500000|2021-03-02 08:25:00|17181.8|17180.3|17179.3|17177.8|17182.3|17180.8|17177.3|17175.8|5517
1614673800000|2021-03-02 08:30:00|17179.8|17178.3|17181.2|17179.7|17181.2|17179.7|17176.3|17174.8|3552
1614674100000|2021-03-02 08:35:00|17180.8|17179.3|17179.2|17177.7|17181.8|17179.8|17176.8|17175.3|3218
1614674400000|2021-03-02 08:40:00|17178.8|17177.3|17180.2|17178.7|17181.3|17179.8|17177.3|17175.8|2923
1614674700000|2021-03-02 08:45:00|17181.2|17179.7|17187.2|17185.7|17187.3|17185.8|17178.8|17177.3|4294
1614675000000|2021-03-02 08:50:00|17188.2|17186.7|17186.3|17184.8|17188.2|17186.7|17185.3|17183.8|2843
1614675300000|2021-03-02 08:55:00|17186.2|17184.7|17193.2|17191.7|17197.2|17195.7|17186.2|17184.7|15455
1614675600000|2021-03-02 09:00:00|17192.7|17191.2|17192.2|17190.7|17194.2|17192.7|17189.2|17187.7|3759
1614675900000|2021-03-02 09:05:00|17192.7|17190.2|17190.2|17188.7|17192.7|17190.7|17186.2|17184.7|3889
1614676200000|2021-03-02 09:10:00|17191.2|17189.7|17183.2|17181.7|17192.2|17190.7|17182.2|17180.2|5973
1614676500000|2021-03-02 09:15:00|17182.7|17181.2|17179.2|17177.7|17183.2|17181.7|17178.2|17176.7|4298
1614676800000|2021-03-02 09:20:00|17179.1|17177.6|17178.7|17177.2|17182.1|17180.6|17177.2|17175.7|4654
1614677100000|2021-03-02 09:25:00|17178.1|17176.6|17175.1|17173.6|17179.1|17177.6|17173.7|17172.2|4633
1614677400000|2021-03-02 09:30:00|17174.7|17173.2|17177.6|17176.1|17178.1|17176.6|17173.2|17171.7|8238
1614677700000|2021-03-02 09:35:00|17177.1|17175.6|17169.1|17167.6|17177.1|17175.6|17167.1|17165.6|5681
1614678000000|2021-03-02 09:40:00|17168.6|17167.1|17166.2|17164.7|17170.1|17168.6|17164.2|17162.7|8618
1614678300000|2021-03-02 09:45:00|17167.1|17165.6|17166.6|17165.1|17169.6|17167.7|17165.1|17163.1|8028
1614678600000|2021-03-02 09:50:00|17166.1|17164.6|17165.1|17163.6|17168.1|17166.6|17162.1|17160.6|3700
1614678900000|2021-03-02 09:55:00|17165.6|17163.1|17165.1|17163.6|17167.6|17166.1|17162.6|17161.1|6156
1614679200000|2021-03-02 10:00:00|17164.1|17162.6|17167.6|17166.1|17169.1|17167.6|17164.1|17162.6|13625
1614679500000|2021-03-02 10:05:00|17167.1|17165.6|17172|17170.5|17172|17170.5|17167|17165.5|4391
1614679800000|2021-03-02 10:10:00|17171|17169.5|17170|17168.5|17174|17172.5|17169|17167.5|4209
1614680100000|2021-03-02 10:15:00|17170.1|17168.6|17174.5|17173|17176|17174.5|17168.1|17166.6|3183
1614680400000|2021-03-02 10:20:00|17175|17173.5|17168.1|17166.6|17177|17175.5|17167|17165.5|14216
1614680700000|2021-03-02 10:25:00|17168.5|17167|17166.1|17164.6|17170|17168.5|17165.5|17164|3756
1614681000000|2021-03-02 10:30:00|17166|17164.5|17163|17161.5|17167|17165.5|17163|17161|4804
1614681300000|2021-03-02 10:35:00|17163.5|17162|17163.5|17162|17164|17162.5|17159|17157.5|3110
1614681600000|2021-03-02 10:40:00|17163|17161.5|17165|17163.5|17166.5|17165|17162|17160.5|2728
1614681900000|2021-03-02 10:45:00|17164|17162.5|17166|17164.5|17168|17166.5|17164|17162.5|4523
1614682200000|2021-03-02 10:50:00|17165.5|17164|17158.9|17157.4|17165.9|17164.4|17157.5|17156|6061
1614682500000|2021-03-02 10:55:00|17158|17156.5|17160|17158.5|17161|17159.5|17153.9|17152.4|15291
1614682800000|2021-03-02 11:00:00|17159.9|17158.4|17156.4|17154.9|17160.9|17159.4|17153.9|17151.9|4487
1614683100000|2021-03-02 11:05:00|17156.9|17155.4|17157|17155.5|17158.4|17156.9|17154|17151.9|7341
1614683400000|2021-03-02 11:10:00|17156|17154.5|17150.9|17149.4|17157|17155.5|17150.9|17149.4|8378
1614683700000|2021-03-02 11:15:00|17151|17149.5|17153.4|17151.9|17153.4|17151.9|17150.4|17148.9|7862
1614684000000|2021-03-02 11:20:00|17153.9|17152.4|17150.9|17149.4|17154.9|17153.4|17150.4|17148.9|3724
1614684300000|2021-03-02 11:25:00|17151.4|17149.9|17146.9|17145.4|17151.4|17149.9|17145.9|17144.4|3842
1614684600000|2021-03-02 11:30:00|17147.4|17145.9|17153.4|17150.9|17153.8|17152.3|17146.9|17145.4|5087
1614684900000|2021-03-02 11:35:00|17152.9|17151.4|17156.8|17155.3|17157.9|17156.4|17150.8|17149.3|3733
1614685200000|2021-03-02 11:40:00|17156.9|17155.4|17155.4|17153.9|17158.8|17157.3|17153.9|17152.4|3594
1614685500000|2021-03-02 11:45:00|17154.8|17153.3|17153.9|17152.4|17157.8|17156.3|17153.9|17152.4|2765
1614685800000|2021-03-02 11:50:00|17154.9|17153.4|17151.8|17150.3|17155.8|17154.3|17150.3|17148.8|3336
1614686100000|2021-03-02 11:55:00|17151.3|17149.8|17148.3|17146.8|17151.9|17150.4|17148.3|17146.8|4337
1614686400000|2021-03-02 12:00:00|17148.8|17147.3|17152.3|17150.8|17152.3|17150.8|17148.8|17147.3|2667
1614686700000|2021-03-02 12:05:00|17151.8|17150.3|17156.8|17155.3|17156.8|17155.3|17151.8|17150.3|2670
1614687000000|2021-03-02 12:10:00|17156.3|17154.8|17159.8|17158.3|17160.8|17159.3|17155.8|17154.3|1710
1614687300000|2021-03-02 12:15:00|17158.8|17157.3|17157.3|17155.8|17159.8|17158.3|17156.8|17155.3|3926
1614687600000|2021-03-02 12:20:00|17157.7|17156.2|17155.8|17154.3|17159.7|17158.2|17155.8|17154.3|2932
1614687900000|2021-03-02 12:25:00|17155.7|17154.2|17153.7|17152.2|17156.3|17154.8|17151.3|17149.8|3115
1614688200000|2021-03-02 12:30:00|17153.8|17152.3|17159.2|17157.7|17159.7|17158.2|17153.8|17152.3|2064
1614688500000|2021-03-02 12:35:00|17159.7|17158.2|17154.8|17153.3|17160.8|17159.3|17154.8|17153.3|5321
1614688800000|2021-03-02 12:40:00|17154.7|17153.2|17159.8|17158.3|17163.7|17162.2|17154.7|17153.2|5892
1614689100000|2021-03-02 12:45:00|17160.8|17159.3|17159.7|17158.2|17163.7|17162.2|17159.2|17157.7|5638
1614689400000|2021-03-02 12:50:00|17159.2|17157.7|17163.7|17162.2|17165.7|17164.2|17158.7|17157.2|2792
1614689700000|2021-03-02 12:55:00|17164.2|17162.7|17163.7|17162.2|17164.7|17163.2|17161.7|17159.7|3077
1614690000000|2021-03-02 13:00:00|17163.2|17161.7|17161.2|17159.7|17163.7|17162.2|17155.7|17154.2|4669
1614690300000|2021-03-02 13:05:00|17161.6|17160.1|17158.7|17157.2|17162.6|17161.1|17158.2|17156.7|4804
1614690600000|2021-03-02 13:10:00|17159.2|17157.7|17161.6|17160.1|17162.6|17161.1|17156.6|17154.7|2461
1614690900000|2021-03-02 13:15:00|17161.2|17159.7|17160.6|17159.1|17162.7|17161.2|17157.7|17156.2|8341
1614691200000|2021-03-02 13:20:00|17160.1|17158.6|17156.7|17155.2|17160.6|17159.1|17153.7|17152.2|4203
1614691500000|2021-03-02 13:25:00|17156.6|17155.1|17161.6|17160.1|17163.6|17162.1|17155.7|17154.2|4799
1614691800000|2021-03-02 13:30:00|17160.7|17159.2|17161.7|17160.2|17163.7|17162.2|17157.7|17156.2|9427
1614692100000|2021-03-02 13:35:00|17162.2|17160.7|17160.7|17159.2|17162.7|17161.2|17157.7|17156.2|13235
1614692400000|2021-03-02 13:40:00|17161.2|17159.7|17165.6|17164.1|17165.6|17164.1|17158.7|17157.2|4714
1614692700000|2021-03-02 13:45:00|17164.7|17163.2|17166.6|17165.1|17167.7|17166.2|17162.7|17161.2|4795
1614693000000|2021-03-02 13:50:00|17166.7|17165.2|17168.6|17167.1|17170.1|17168.6|17164.6|17163.1|8370
1614693300000|2021-03-02 13:55:00|17168.5|17167|17173.5|17172|17173.5|17172|17165.6|17164.1|3445
1614693600000|2021-03-02 14:00:00|17173.6|17172.1|17170.5|17169|17174.5|17173|17169.5|17168|55922
1614693900000|2021-03-02 14:05:00|17170|17168.5|17169.6|17168.1|17173.6|17172.1|17166.1|17164.6|27608
1614694200000|2021-03-02 14:10:00|17170.1|17168.6|17167.1|17165.6|17170.1|17168.6|17164.6|17163.1|17137
1614694500000|2021-03-02 14:15:00|17166.6|17165.1|17164.6|17163.1|17171.5|17170|17164.6|17163.1|8276
1614694800000|2021-03-02 14:20:00|17165.5|17164|17162.5|17161|17167.1|17165.1|17161.1|17159.6|3224
1614695100000|2021-03-02 14:25:00|17162.1|17160.6|17165.5|17164|17167.5|17166|17161.6|17160.1|3271
1614695400000|2021-03-02 14:30:00|17165.1|17163.6|17163.5|17162|17165.5|17164|17159.5|17158|14911
1614695700000|2021-03-02 14:35:00|17162.5|17161|17162.5|17161|17166.5|17165|17161.5|17160|11698
1614696000000|2021-03-02 14:40:00|17162|17160.5|17165.5|17164|17166|17164.5|17161.5|17160|7219
1614696300000|2021-03-02 14:45:00|17164.5|17163|17172.5|17171|17174.5|17173|17164.5|17163|7121
1614696600000|2021-03-02 14:50:00|17172.9|17171.4|17173|17171.5|17175.5|17174|17171.5|17169.5|6846
1614696900000|2021-03-02 14:55:00|17173.5|17172|17171.5|17170|17174|17172.5|17167.5|17166|3869
1614697200000|2021-03-02 15:00:00|17172|17170.5|17176.4|17174.9|17176.4|17174.9|17169.5|17168|5358
1614697500000|2021-03-02 15:05:00|17176.5|17175|17178.4|17176.9|17178.4|17176.9|17174.4|17172.9|7349
1614697800000|2021-03-02 15:10:00|17178|17176.5|17186.4|17184.9|17186.4|17184.9|17177.4|17175.9|3651
1614698100000|2021-03-02 15:15:00|17185.4|17183.9|17191.4|17189.9|17192.4|17190.9|17183.5|17182|5665
1614698400000|2021-03-02 15:20:00|17191.5|17190|17195.4|17193.9|17199.4|17197.9|17189.4|17187.9|9643
1614698700000|2021-03-02 15:25:00|17194.9|17193.4|17188.4|17186.9|17195.4|17193.9|17186.9|17185.4|7096
1614699000000|2021-03-02 15:30:00|17187.4|17185.9|17185.4|17183.9|17191.4|17189.9|17180.4|17178.9|13383
1614699300000|2021-03-02 15:35:00|17186.4|17184.9|17182.4|17180.9|17186.9|17184.9|17179.9|17178.4|4744
1614699600000|2021-03-02 15:40:00|17183.4|17181.9|17182.4|17180.9|17184.4|17182.9|17180.4|17178.9|7817
1614699900000|2021-03-02 15:45:00|17183.4|17181.9|17182.3|17180.8|17186.4|17184.9|17181.3|17179.8|2373
1614700200000|2021-03-02 15:50:00|17183.3|17181.8|17186.4|17184.9|17186.4|17184.9|17182.3|17180.8|3439
1614700500000|2021-03-02 15:55:00|17187.3|17185.8|17193.4|17191.9|17195.3|17193.8|17186.3|17184.8|6556
1614700800000|2021-03-02 16:00:00|17194.3|17192.8|17200.3|17198.8|17200.3|17198.8|17191.4|17189.9|7265
1614701100000|2021-03-02 16:05:00|17200.4|17198.9|17197.8|17195.3|17202.3|17200.8|17197.3|17195.3|5551
1614701400000|2021-03-02 16:10:00|17197.4|17195.9|17196.3|17194.8|17203.8|17201.9|17195.3|17193.8|6600
1614701700000|2021-03-02 16:15:00|17196.8|17195.3|17201.3|17199.8|17204.3|17202.8|17195.3|17193.8|9989
1614702000000|2021-03-02 16:20:00|17202.3|17200.8|17208.3|17206.8|17211.3|17209.8|17200.3|17198.8|23103
1614702300000|2021-03-02 16:25:00|17209.3|17207.8|17209.3|17207.8|17209.3|17207.8|17203.3|17201.3|8987
1614702600000|2021-03-02 16:30:00|17208.3|17206.8|17203.3|17201.8|17208.3|17206.8|17203.2|17201.7|2787
1614702900000|2021-03-02 16:35:00|17203.8|17202.3|17204.2|17202.7|17205.2|17203.7|17202.2|17200.7|8439
1614703200000|2021-03-02 16:40:00|17204.3|17202.8|17204.3|17202.8|17209.8|17208.3|17204.3|17202.8|8246
1614703500000|2021-03-02 16:45:00|17203.8|17202.3|17212.2|17210.7|17214.2|17212.7|17203.8|17202.3|5253
1614703800000|2021-03-02 16:50:00|17212.3|17210.8|17211.3|17209.8|17216.2|17214.7|17211.2|17209.7|3279
1614704100000|2021-03-02 16:55:00|17212.3|17210.8|17212.2|17210.7|17215.2|17213.7|17211.3|17209.8|1966
1614704400000|2021-03-02 17:00:00|17211.7|17210.2|17211.2|17209.7|17214.2|17212.7|17210.2|17208.7|1379
1614704700000|2021-03-02 17:05:00|17211.7|17210.2|17212.2|17210.7|17215.2|17213.7|17210.2|17208.7|1654
1614705000000|2021-03-02 17:10:00|17212.7|17211.2|17213.2|17211.7|17214.7|17213.2|17211.2|17209.7|6303
1614705300000|2021-03-02 17:15:00|17212.7|17211.2|17211.1|17209.6|17214.2|17212.7|17211.1|17209.6|3807
1614705600000|2021-03-02 17:20:00|17211.7|17210.2|17213.2|17211.7|17213.7|17212.2|17211.7|17210.2|899
1614705900000|2021-03-02 17:25:00|17213.1|17211.6|17211.2|17209.7|17213.7|17211.7|17210.2|17208.7|776
1614706200000|2021-03-02 17:30:00|17211.1|17209.6|17210.2|17208.7|17211.7|17209.7|17210.1|17208.1|2345
1614706500000|2021-03-02 17:35:00|17210.6|17209.1|17211.1|17209.6|17213.1|17211.6|17210.2|17208.7|883
1614706800000|2021-03-02 17:40:00|17211.6|17210.1|17212.1|17210.6|17213.1|17211.6|17211.1|17209.1|710
1614707100000|2021-03-02 17:45:00|17212.6|17210.1|17212.1|17210.6|17212.6|17210.6|17210.1|17208.6|299
1614707400000|2021-03-02 17:50:00|17211.6|17210.1|17214.1|17212.6|17214.1|17212.6|17211.6|17210.1|355
1614707700000|2021-03-02 17:55:00|17213.6|17212.1|17213.6|17211.1|17214.1|17212.6|17212.1|17210.1|448
1614708000000|2021-03-02 18:00:00|17212.6|17211.6|17213|17211.5|17214|17212.5|17212|17210.1|560
1614708300000|2021-03-02 18:05:00|17213.6|17212.1|17213|17211.5|17214.6|17213.1|17212.6|17211.1|501
1614708600000|2021-03-02 18:10:00|17212.1|17210.6|17211.1|17209.6|17212.6|17210.6|17211|17209.1|551
1614708900000|2021-03-02 18:15:00|17211.6|17210.1|17211.1|17209.6|17212.5|17210.5|17211|17209|243
1614709200000|2021-03-02 18:20:00|17211.5|17210|17212|17210.5|17213|17211.5|17210.5|17209|497
1614709500000|2021-03-02 18:25:00|17212.1|17210.6|17210|17208.5|17212.5|17210.6|17210|17208.5|1435
1614709800000|2021-03-02 18:30:00|17211|17209.5|17211.5|17210|17212.5|17210.5|17210|17208.5|521
1614710100000|2021-03-02 18:35:00|17212|17210.5|17212|17210.5|17212.5|17210.5|17211|17209.5|156
1614710400000|2021-03-02 18:40:00|17213|17211.5|17214|17212.5|17214.5|17212.5|17212|17210.5|378
1614710700000|2021-03-02 18:45:00|17213|17211.5|17215.9|17214.4|17215.9|17214.4|17213|17211.5|470
1614711000000|2021-03-02 18:50:00|17215.5|17214|17216.9|17215.4|17216.9|17215.4|17214.9|17213|480
1614711300000|2021-03-02 18:55:00|17216.5|17215|17216|17214.5|17216.9|17215.4|17215.9|17214|277
1614711600000|2021-03-02 19:00:00|17215.9|17214.4|17216|17214.5|17216.9|17215.4|17214.9|17213.4|275
1614711900000|2021-03-02 19:05:00|17215.4|17213.9|17215.9|17214.4|17216.4|17214.5|17214|17212.5|291
1614712200000|2021-03-02 19:10:00|17216.4|17213.9|17215.9|17214.4|17216.4|17214.5|17215.9|17213.9|199
1614712500000|2021-03-02 19:15:00|17216.4|17213.9|17215.9|17214.4|17216.4|17214.4|17214.9|17212.9|143
1614712800000|2021-03-02 19:20:00|17215.4|17213.9|17215.9|17214.4|17216.4|17214.4|17214.9|17213.4|149
1614713100000|2021-03-02 19:25:00|17216.4|17213.9|17214.9|17213.4|17216.4|17213.9|17214.9|17213.4|135
1614713400000|2021-03-02 19:30:00|17215.4|17212.9|17215.8|17214.3|17216.8|17215.3|17214.9|17212.9|534
1614713700000|2021-03-02 19:35:00|17215.4|17213.9|17215.9|17214.4|17217.4|17215.3|17214.9|17213.4|200
1614714000000|2021-03-02 19:40:00|17216.4|17214.9|17215.8|17214.3|17216.9|17215.4|17214.9|17213.4|145
1614714300000|2021-03-02 19:45:00|17214.9|17213.4|17215.8|17214.3|17216.3|17214.4|17214.9|17212.8|119
1614714600000|2021-03-02 19:50:00|17216.3|17213.8|17216.3|17214.8|17216.8|17215.3|17215.3|17213.8|74
1614714900000|2021-03-02 19:55:00|17215.9|17214.4|17215.3|17212.8|17217.3|17215.4|17214.8|17212.8|354
1614715200000|2021-03-02 20:00:00|17214.8|17213.3|17218.8|17217.3|17220.3|17218.8|17214.8|17212.8|420
1614715500000|2021-03-02 20:05:00|17218.3|17216.8|17215.8|17214.3|17218.3|17216.8|17215.8|17213.8|233
1614715800000|2021-03-02 20:10:00|17216.3|17214.8|17216.8|17215.3|17217.3|17215.3|17215.8|17213.8|85
1614716100000|2021-03-02 20:15:00|17215.8|17214.3|17215.3|17213.8|17216.8|17214.8|17213.8|17211.8|749
1614716400000|2021-03-02 20:20:00|17214.8|17213.3|17214.7|17213.2|17216.7|17215.2|17213.8|17211.8|218
1614716700000|2021-03-02 20:25:00|17215.3|17212.8|17216.7|17215.2|17217.7|17216.2|17214.3|17212.8|143
1614717000000|2021-03-02 20:30:00|17217.2|17214.7|17216.2|17214.7|17217.2|17215.3|17213.8|17212.3|259
1614717300000|2021-03-02 20:35:00|17216.7|17215.2|17217.8|17216.3|17218.7|17217.2|17216.2|17214.7|122
1614717600000|2021-03-02 20:40:00|17218.2|17216.7|17217.7|17216.2|17218.7|17217.2|17216.7|17215.2|126
1614717900000|2021-03-02 20:45:00|17217.2|17215.7|17217.2|17215.7|17218.2|17216.2|17216.2|17214.7|194
1614718200000|2021-03-02 20:50:00|17216.7|17215.2|17217.7|17216.2|17218.2|17216.2|17216.7|17215.2|111
1614718500000|2021-03-02 20:55:00|17218.2|17216.7|17219.7|17217.2|17220.2|17218.2|17217.7|17216.2|586
1614755100000|2021-03-03 07:05:00|17221.8|17219.3|17217.8|17216.3|17222.8|17220.9|17217.8|17216.3|2088
1614755400000|2021-03-03 07:10:00|17217.4|17215.9|17215.3|17213.8|17220.3|17218.8|17214.3|17212.8|948
1614755700000|2021-03-03 07:15:00|17215.8|17213.3|17216.3|17214.8|17217.8|17216.3|17215.3|17213.3|931
1614756000000|2021-03-03 07:20:00|17215.3|17213.8|17211.3|17209.8|17216.3|17214.8|17210.3|17208.8|1962
1614756300000|2021-03-03 07:25:00|17211.8|17209.3|17212.3|17210.8|17213.3|17211.8|17211.3|17208.8|862
1614756600000|2021-03-03 07:30:00|17212.8|17210.3|17213.3|17211.8|17214.2|17212.7|17211.3|17209.8|6152
1614756900000|2021-03-03 07:35:00|17214.3|17212.8|17209.3|17207.8|17214.8|17213.3|17208.8|17206.8|2288
1614757200000|2021-03-03 07:40:00|17210.3|17206.8|17209.3|17207.8|17211.3|17209.8|17208.2|17206.3|2748
1614757500000|2021-03-03 07:45:00|17209.2|17207.7|17209.7|17208.2|17211.3|17209.8|17209.2|17207.7|1372
1614757800000|2021-03-03 07:50:00|17210.3|17208.8|17209.3|17207.8|17211.7|17210.2|17209.2|17207.2|1658
1614758100000|2021-03-03 07:55:00|17209.2|17207.7|17207.2|17205.7|17209.2|17207.7|17207.2|17205.7|1890
1614758400000|2021-03-03 08:00:00|17206.7|17205.2|17207.2|17205.7|17208.2|17206.7|17203.2|17201.7|3849
1614758700000|2021-03-03 08:05:00|17207.7|17206.2|17205.2|17203.7|17211.2|17209.7|17205.2|17203.7|3002
1614759000000|2021-03-03 08:10:00|17205.7|17203.2|17204.2|17202.7|17207.2|17205.7|17202.2|17200.7|12289
1614759300000|2021-03-03 08:15:00|17203.7|17202.2|17198.2|17196.7|17205.7|17203.7|17197.2|17195.7|6976
1614759600000|2021-03-03 08:20:00|17199.1|17197.6|17199.1|17197.6|17202.7|17200.7|17198.1|17196.6|4134
1614759900000|2021-03-03 08:25:00|17199.2|17197.7|17200.2|17198.7|17201.6|17199.7|17196.2|17194.7|7735
1614760200000|2021-03-03 08:30:00|17200.1|17198.6|17196.2|17194.7|17200.6|17199.1|17196.2|17194.7|2419
1614760500000|2021-03-03 08:35:00|17197.1|17195.6|17192.1|17190.6|17197.2|17195.7|17190.2|17188.7|8683
1614760800000|2021-03-03 08:40:00|17192.2|17190.7|17189.1|17187.6|17192.2|17190.7|17187.1|17185.6|8026
1614761100000|2021-03-03 08:45:00|17188.1|17186.6|17184.1|17182.6|17188.1|17186.6|17184.1|17182.6|4025
1614761400000|2021-03-03 08:50:00|17183.6|17182.1|17181.1|17179.6|17184.6|17183.1|17179.1|17177.6|5668
1614761700000|2021-03-03 08:55:00|17180.1|17178.6|17179.1|17177.6|17181.6|17180.1|17177.1|17175.6|20876
1614762000000|2021-03-03 09:00:00|17180.6|17179.1|17181.1|17179.6|17181.1|17179.6|17176.1|17174.6|4553
1614762300000|2021-03-03 09:05:00|17181.6|17180.1|17182.6|17181.1|17185.1|17183.6|17179.1|17177.6|8847
1614762600000|2021-03-03 09:10:00|17182.1|17180.6|17181.1|17179.6|17184|17182.5|17180.1|17178.6|12546
1614762900000|2021-03-03 09:15:00|17182|17180.5|17174.5|17173|17182|17180.5|17173.1|17171.6|8467
1614763200000|2021-03-03 09:20:00|17175|17173.5|17174|17172.5|17175.1|17173.6|17170.5|17169|8065
1614763500000|2021-03-03 09:25:00|17173.1|17171.6|17176.5|17175|17178|17176.5|17173.1|17171.6|5960
1614763800000|2021-03-03 09:30:00|17177|17175.5|17157|17154.5|17179|17177.5|17153|17151.5|10110
1614764100000|2021-03-03 09:35:00|17156.5|17154|17158|17156.5|17164|17162.5|17136|17134|16698
1614764400000|2021-03-03 09:40:00|17157|17155.5|17160|17158.5|17165|17163.5|17155.5|17154|8261
1614764700000|2021-03-03 09:45:00|17160.5|17159|17166.9|17165.4|17166.9|17165.4|17157|17155.5|5123
1614765000000|2021-03-03 09:50:00|17166|17164.5|17163.5|17161|17166.9|17165.4|17161.9|17160.4|5854
1614765300000|2021-03-03 09:55:00|17163|17161.5|17161.9|17160.4|17164.9|17163.4|17160|17158.5|19770
1614765600000|2021-03-03 10:00:00|17161.4|17159.9|17170.9|17169.4|17170.9|17169.4|17161|17159.5|24272
1614765900000|2021-03-03 10:05:00|17171.9|17170.4|17168|17166.5|17171.9|17170.4|17166.4|17164.9|30450
1614766200000|2021-03-03 10:10:00|17167.9|17166.4|17165.4|17163.9|17169.9|17168.4|17162.9|17160.9|5434
1614766500000|2021-03-03 10:15:00|17164.9|17163.4|17168.9|17167.4|17169.9|17168.4|17163.4|17161.9|13791
1614766800000|2021-03-03 10:20:00|17169.4|17166.9|17164.9|17163.4|17169.9|17168.4|17163.9|17162.4|4531
1614767100000|2021-03-03 10:25:00|17164.4|17162.9|17154.9|17153.4|17164.9|17163.4|17153.9|17152.4|12517
1614767400000|2021-03-03 10:30:00|17155.4|17153.9|17151.8|17150.3|17155.8|17153.9|17147.8|17146.3|10248
1614767700000|2021-03-03 10:35:00|17152.8|17151.3|17157.8|17156.3|17159.8|17158.3|17149.4|17147.9|11108
1614768000000|2021-03-03 10:40:00|17157.4|17155.9|17158.9|17157.4|17159.8|17158.3|17154.8|17152.9|21161
1614768300000|2021-03-03 10:45:00|17159.3|17157.8|17165.8|17164.3|17166.9|17165.4|17158.9|17157.4|6288
1614768600000|2021-03-03 10:50:00|17165.9|17164.4|17167.3|17165.8|17169.9|17168.4|17165.9|17164.4|16662
1614768900000|2021-03-03 10:55:00|17166.8|17165.3|17170.8|17169.3|17172.8|17171.3|17165.8|17164.3|16763
1614769200000|2021-03-03 11:00:00|17170.3|17168.8|17167.8|17166.3|17172.8|17171.3|17166.8|17165.3|4262
1614769500000|2021-03-03 11:05:00|17166.8|17165.3|17170.8|17169.3|17170.8|17169.3|17165.8|17164.3|4784
1614769800000|2021-03-03 11:10:00|17170.3|17168.8|17169.8|17168.3|17170.8|17169.3|17167.8|17166.3|2811
1614770100000|2021-03-03 11:15:00|17170.8|17169.3|17171.7|17170.2|17171.8|17170.3|17168.7|17167.2|3689
1614770400000|2021-03-03 11:20:00|17171.3|17169.8|17172.8|17171.3|17173.7|17172.2|17170.7|17169.2|6976
1614770700000|2021-03-03 11:25:00|17172.7|17171.2|17172.7|17171.2|17174.7|17173.2|17170.8|17169.3|6671
1614771000000|2021-03-03 11:30:00|17172.8|17171.3|17174.8|17173.3|17176.7|17175.2|17171.8|17170.3|2565
1614771300000|2021-03-03 11:35:00|17175.2|17173.7|17177.7|17176.2|17178.7|17177.2|17174.8|17173.3|5347
1614771600000|2021-03-03 11:40:00|17178.7|17177.2|17177.7|17176.2|17181.7|17180.2|17176.7|17175.2|3501
1614771900000|2021-03-03 11:45:00|17176.7|17175.2|17180.7|17179.2|17180.7|17179.2|17174.7|17173.2|2615
1614772200000|2021-03-03 11:50:00|17181.2|17178.7|17182.7|17181.2|17184.7|17183.2|17180.2|17178.7|3712
1614772500000|2021-03-03 11:55:00|17181.7|17180.2|17177.7|17176.2|17181.7|17180.2|17176.7|17175.2|1885
1614772800000|2021-03-03 12:00:00|17178.2|17176.7|17175.2|17173.7|17180.7|17179.2|17175.2|17173.7|2933
1614773100000|2021-03-03 12:05:00|17174.7|17173.2|17176.6|17175.1|17176.6|17175.1|17173.7|17172.2|8300
1614773400000|2021-03-03 12:10:00|17175.6|17174.1|17174.6|17173.1|17175.6|17174.1|17170.2|17168.7|4221
1614773700000|2021-03-03 12:15:00|17173.6|17172.1|17172.7|17171.2|17174.6|17173.1|17169.7|17168.2|1584
1614774000000|2021-03-03 12:20:00|17173.1|17171.6|17169.6|17168.1|17173.6|17172.1|17166.6|17165.1|14266
1614774300000|2021-03-03 12:25:00|17168.6|17167.1|17163.6|17162.1|17168.6|17167.1|17163.6|17162.1|2476
1614774600000|2021-03-03 12:30:00|17164.1|17162.6|17162.6|17161.1|17165.6|17164.1|17161.6|17160.1|2947
1614774900000|2021-03-03 12:35:00|17163.1|17160.6|17159.6|17158.1|17163.1|17161.1|17156.6|17155.1|8944
1614775200000|2021-03-03 12:40:00|17159.1|17157.6|17151.6|17150.1|17159.1|17157.6|17151.6|17149.6|26762
1614775500000|2021-03-03 12:45:00|17152.1|17150.6|17157.5|17156|17158.6|17157.1|17151.6|17150.1|6167
1614775800000|2021-03-03 12:50:00|17157.1|17155.6|17157.5|17156|17160.5|17159|17153.6|17152.1|5004
1614776100000|2021-03-03 12:55:00|17157.6|17156.1|17151.6|17150.1|17159.5|17158|17151.6|17150.1|11630
1614776400000|2021-03-03 13:00:00|17152|17150.5|17147.6|17146.1|17155|17153.1|17146.5|17144.5|4364
1614776700000|2021-03-03 13:05:00|17148|17146.5|17148.5|17147|17151.5|17150|17143.5|17142|6978
1614777000000|2021-03-03 13:10:00|17147.5|17146|17148.5|17147|17150|17148|17140.5|17139|14271
1614777300000|2021-03-03 13:15:00|17149.5|17148|17155.5|17154|17157.5|17156|17149.5|17148|5952
1614777600000|2021-03-03 13:20:00|17156.5|17155|17158.5|17157|17160.5|17159|17153.5|17152|4573
1614777900000|2021-03-03 13:25:00|17157.5|17156|17153.5|17152|17163.5|17162|17151.5|17150|6065
1614778200000|2021-03-03 13:30:00|17152.5|17151|17155|17153.5|17156.4|17154.9|17149.5|17148|3712
1614778500000|2021-03-03 13:35:00|17155.4|17153.9|17156|17154.5|17159|17157.5|17149.4|17147.9|6548
1614778800000|2021-03-03 13:40:00|17156.5|17155|17152.5|17151|17162.5|17161|17152.5|17151|3286
1614779100000|2021-03-03 13:45:00|17153.4|17151.9|17158.5|17157|17160.9|17159|17152.5|17151|10082
1614779400000|2021-03-03 13:50:00|17158.4|17156.9|17146.4|17144.9|17161.4|17159.9|17146.4|17144.4|3617
1614779700000|2021-03-03 13:55:00|17147.4|17145.9|17144.4|17142.9|17149.4|17147.9|17143.4|17141.9|4966
1614780000000|2021-03-03 14:00:00|17145.4|17143.9|17151.4|17149.9|17153.4|17151.9|17142.4|17140.9|12068
1614780300000|2021-03-03 14:05:00|17151.9|17150.4|17152.4|17150.9|17156.9|17155.4|17151.4|17149.9|7334
1614780600000|2021-03-03 14:10:00|17152.9|17151.4|17148.9|17146.4|17155.9|17154.4|17146.4|17144.9|20992
1614780900000|2021-03-03 14:15:00|17148.4|17146.9|17142.4|17140.9|17148.4|17146.9|17141.3|17139.4|3463
1614781200000|2021-03-03 14:20:00|17143.3|17141.8|17148.3|17146.8|17149.3|17147.8|17141.4|17139.9|2738
1614781500000|2021-03-03 14:25:00|17148.4|17146.9|17149.3|17147.8|17154.3|17152.8|17147.3|17145.3|4087
1614781800000|2021-03-03 14:30:00|17148.4|17146.9|17146.8|17145.3|17150.4|17148.9|17141.4|17139.9|8398
1614782100000|2021-03-03 14:35:00|17146.4|17144.9|17139.8|17138.3|17146.4|17144.9|17138.4|17136.9|9963
1614782400000|2021-03-03 14:40:00|17140.3|17138.8|17132.3|17130.8|17140.3|17138.8|17130.3|17128.8|5816
1614782700000|2021-03-03 14:45:00|17131.3|17129.8|17138.3|17136.8|17139.3|17137.8|17130.3|17128.8|8091
1614783000000|2021-03-03 14:50:00|17137.3|17135.8|17135.8|17134.3|17139.8|17137.8|17132.3|17130.8|8988
1614783300000|2021-03-03 14:55:00|17135.3|17133.8|17138.3|17136.8|17141.3|17139.8|17133.8|17132.3|4924
1614783600000|2021-03-03 15:00:00|17141.3|17139.8|17134.2|17132.7|17145.3|17143.8|17131.3|17129.8|7471
1614783900000|2021-03-03 15:05:00|17134.3|17132.8|17134.3|17132.8|17137.8|17135.8|17133.2|17131.7|8241
1614784200000|2021-03-03 15:10:00|17135.2|17133.7|17130.3|17128.8|17140.3|17138.8|17130.2|17128.7|6446
1614784500000|2021-03-03 15:15:00|17130.2|17128.7|17120.3|17118.8|17131.3|17129.8|17117.2|17115.7|11289
1614784800000|2021-03-03 15:20:00|17119.8|17118.3|17113.2|17111.7|17124.2|17122.7|17113.2|17111.2|13475
1614785100000|2021-03-03 15:25:00|17114.2|17112.7|17122.2|17120.7|17123.2|17121.7|17112.2|17110.7|18107
1614785400000|2021-03-03 15:30:00|17123.2|17121.7|17122.7|17121.2|17125.2|17123.7|17119.2|17117.7|7573
1614785700000|2021-03-03 15:35:00|17123.2|17121.7|17114.2|17112.7|17125.2|17123.7|17114.2|17112.7|7696
1614786000000|2021-03-03 15:40:00|17115.2|17113.7|17109.2|17107.7|17116.2|17114.7|17108.7|17107.2|7470
1614786300000|2021-03-03 15:45:00|17110.2|17108.7|17111.2|17109.7|17112.2|17110.7|17107.2|17105.7|8632
1614786600000|2021-03-03 15:50:00|17111.1|17109.6|17113.1|17111.6|17114.1|17112.6|17101.2|17099.7|10755
1614786900000|2021-03-03 15:55:00|17113.2|17111.7|17121.1|17119.6|17121.1|17119.6|17113.1|17111.6|22259
1614787200000|2021-03-03 16:00:00|17120.6|17119.1|17126.2|17124.7|17128.6|17126.6|17119.2|17117.7|7015
1614787500000|2021-03-03 16:05:00|17126.6|17125.1|17128.1|17126.6|17131.2|17129.7|17125.2|17123.7|8394
1614787800000|2021-03-03 16:10:00|17129.1|17127.6|17121.1|17119.6|17131.1|17129.6|17120.1|17118.6|19214
1614788100000|2021-03-03 16:15:00|17121.6|17120.1|17113.1|17111.6|17123.1|17121.6|17111.1|17109.6|16512
1614788400000|2021-03-03 16:20:00|17113.6|17111.1|17119.1|17117.6|17119.1|17117.6|17111.1|17109.6|4680
1614788700000|2021-03-03 16:25:00|17117.1|17115.6|17118.1|17116.6|17120.6|17119.1|17115.1|17113.6|7963
1614789000000|2021-03-03 16:30:00|17119.1|17117.6|17119.6|17118.1|17122.1|17120.6|17118.1|17116.6|10733
1614789300000|2021-03-03 16:35:00|17119|17117.5|17112|17110.5|17120|17118.5|17111|17109.5|4747
1614789600000|2021-03-03 16:40:00|17111.6|17110.1|17111.1|17109.6|17113|17111.5|17108.1|17106.6|3612
1614789900000|2021-03-03 16:45:00|17111.5|17110|17113|17111.5|17114.5|17112.5|17111|17109|4484
1614790200000|2021-03-03 16:50:00|17114|17112.5|17109.5|17108|17115|17113.5|17109|17107.5|2352
1614790500000|2021-03-03 16:55:00|17110|17108.5|17112|17110.5|17112|17110.5|17106|17104.5|7171
1614790800000|2021-03-03 17:00:00|17111.5|17110|17111|17109.5|17113|17111.5|17108|17106.5|2620
1614791100000|2021-03-03 17:05:00|17110|17108.5|17110|17108.5|17110.5|17108.5|17108|17106.5|1682
1614791400000|2021-03-03 17:10:00|17110.5|17109|17105|17103.5|17111|17109.5|17104|17102|1961
1614791700000|2021-03-03 17:15:00|17104.5|17103|17103|17101.5|17106.5|17105|17102|17100.5|1631
1614792000000|2021-03-03 17:20:00|17102.9|17101.4|17104.5|17103|17105.5|17104|17101.9|17100.4|1358
1614792300000|2021-03-03 17:25:00|17105|17103.5|17108.4|17106.9|17109.4|17107.4|17103.5|17102|1072
1614792600000|2021-03-03 17:30:00|17108|17106.5|17112|17110.5|17113.4|17111.9|17107|17105.5|1287
1614792900000|2021-03-03 17:35:00|17112.4|17110.9|17109.9|17108.4|17113.9|17112.4|17109.9|17108.4|842
1614793200000|2021-03-03 17:40:00|17110.4|17108.9|17110.4|17108.9|17110.4|17108.9|17106.9|17105.4|758
1614793500000|2021-03-03 17:45:00|17109.9|17108.4|17110.9|17109.4|17113.9|17112.4|17109.9|17108.4|437
1614793800000|2021-03-03 17:50:00|17109.9|17108.4|17113.9|17112.4|17114.9|17113.4|17109.9|17107.9|3053
1614794100000|2021-03-03 17:55:00|17114.4|17111.9|17113.9|17112.4|17115.4|17113.4|17113.4|17111.4|303
1614794400000|2021-03-03 18:00:00|17113.4|17111.9|17118.8|17117.3|17120.4|17118.3|17112.9|17111.4|801
1614794700000|2021-03-03 18:05:00|17118.4|17116.9|17117.8|17116.3|17119.8|17118.3|17115.9|17114.4|431
1614795000000|2021-03-03 18:10:00|17118.4|17115.9|17119.8|17118.3|17120.8|17119.3|17117.8|17115.9|337
1614795300000|2021-03-03 18:15:00|17118.9|17117.4|17119.3|17117.8|17120.8|17119.3|17118.8|17116.8|500
1614795600000|2021-03-03 18:20:00|17119.8|17118.3|17119.8|17118.3|17122.9|17121.4|17118.8|17117.3|319
1614795900000|2021-03-03 18:25:00|17119.3|17117.8|17118.3|17116.8|17120.3|17118.8|17117.8|17116.3|142
1614796200000|2021-03-03 18:30:00|17117.8|17116.3|17118.8|17117.3|17120.3|17118.3|17116.8|17115.3|1927
1614796500000|2021-03-03 18:35:00|17119.3|17117.8|17120.8|17119.3|17121.8|17120.3|17117.8|17116.3|463
1614796800000|2021-03-03 18:40:00|17121.3|17119.8|17119.8|17118.3|17121.8|17120.3|17118.8|17116.8|277
1614797100000|2021-03-03 18:45:00|17118.8|17117.3|17118.8|17117.3|17120.7|17119.2|17118.7|17117.2|1071
1614797400000|2021-03-03 18:50:00|17119.8|17118.3|17120.8|17119.3|17122.7|17121.2|17118.8|17117.3|1014
1614797700000|2021-03-03 18:55:00|17121.3|17119.8|17120.8|17119.3|17121.3|17119.8|17118.8|17117.3|178
1614798000000|2021-03-03 19:00:00|17121.2|17119.7|17121.2|17119.7|17122.2|17120.3|17119.8|17118.3|2391
1614798300000|2021-03-03 19:05:00|17120.8|17119.3|17120.7|17118.2|17121.7|17120.2|17119.7|17118.2|25815
1614798600000|2021-03-03 19:10:00|17120.2|17118.7|17124.2|17121.7|17124.2|17122.2|17120.2|17118.7|345
1614798900000|2021-03-03 19:15:00|17123.7|17122.2|17120.7|17119.2|17124.2|17122.2|17120.7|17119.2|71
1614799200000|2021-03-03 19:20:00|17121.2|17119.7|17122.1|17120.6|17123.1|17121.2|17120.7|17119.2|274
1614799500000|2021-03-03 19:25:00|17122.6|17121.1|17119.1|17117.6|17122.6|17121.1|17118.7|17117.2|301
1614799800000|2021-03-03 19:30:00|17119.7|17118.2|17119.6|17118.1|17122.1|17120.2|17118.6|17117.1|201
1614800100000|2021-03-03 19:35:00|17120.6|17119.1|17119.6|17118.1|17121.6|17120.1|17119.6|17118.1|115
1614800400000|2021-03-03 19:40:00|17120.6|17119.1|17120.6|17119.1|17122.1|17120.1|17119.6|17118.1|1359
1614800700000|2021-03-03 19:45:00|17121.6|17120.1|17119.1|17117.6|17121.6|17120.1|17118.6|17117.1|60
1614801000000|2021-03-03 19:50:00|17119.6|17118.1|17122.6|17121.1|17122.6|17121.1|17118.6|17117.1|173
1614801300000|2021-03-03 19:55:00|17123.1|17121.6|17121.6|17120.1|17123.6|17122.1|17120.6|17119.1|419
1614801600000|2021-03-03 20:00:00|17122.5|17121|17122.1|17119.6|17123.5|17122|17121.1|17119.6|347
1614801900000|2021-03-03 20:05:00|17121.6|17120.1|17123|17121.5|17123.5|17122|17120.5|17119|727
1614802200000|2021-03-03 20:10:00|17122.6|17121.1|17124|17122.5|17125.5|17124|17122.5|17120.5|470
1614802500000|2021-03-03 20:15:00|17123.6|17122.1|17123|17121.5|17125.5|17124|17122.5|17120.5|1413
1614802800000|2021-03-03 20:20:00|17123.5|17122|17124|17122.5|17124.5|17123|17122.5|17121|73
1614803100000|2021-03-03 20:25:00|17123.5|17122|17123.5|17122|17125.5|17124|17123.5|17121.5|135
1614803400000|2021-03-03 20:30:00|17122.5|17121|17121.5|17120|17123.5|17122|17121.5|17119.5|51
1614803700000|2021-03-03 20:35:00|17122.5|17121|17119.5|17118|17122.5|17121|17118.5|17117|129
1614804000000|2021-03-03 20:40:00|17119|17117.5|17116.5|17115|17120.5|17119|17116|17114.5|310
1614804300000|2021-03-03 20:45:00|17116.4|17114.9|17118.5|17117|17119|17117|17115.5|17114|350
1614804600000|2021-03-03 20:50:00|17119.4|17117.9|17120.5|17119|17120.5|17119|17119.4|17117.4|104
1614804900000|2021-03-03 20:55:00|17119.9|17118.4|17116.9|17115.4|17120.4|17118.9|17115.5|17113.4|434
1614841500000|2021-03-04 07:05:00|17126.1|17124.6|17131.6|17130.1|17132.1|17130.6|17126.1|17124.6|1409
1614841800000|2021-03-04 07:10:00|17131.1|17129.6|17134.6|17132.1|17135.6|17133.6|17128.1|17126.6|1670
1614842100000|2021-03-04 07:15:00|17134|17132.5|17133|17131.5|17137|17134.5|17133|17131.1|1495
1614842400000|2021-03-04 07:20:00|17134|17132.5|17134|17132.5|17135|17133.5|17131|17129.5|1511
1614842700000|2021-03-04 07:25:00|17135|17133.5|17137|17135.5|17137.5|17135.6|17134|17132|1372
1614843000000|2021-03-04 07:30:00|17135|17134.5|17138|17136.5|17138.5|17136.5|17133.1|17131.6|1344
1614843300000|2021-03-04 07:35:00|17138.5|17136|17138|17136.5|17140|17138.5|17137|17135.5|1897
1614843600000|2021-03-04 07:40:00|17139|17137.5|17137|17135.5|17139|17137.5|17135|17133.5|2018
1614843900000|2021-03-04 07:45:00|17136|17134.5|17139|17137.5|17141|17139.5|17135|17133.5|2527
1614844200000|2021-03-04 07:50:00|17140|17138.5|17143|17141.5|17144|17142.5|17140|17138|8394
1614844500000|2021-03-04 07:55:00|17144|17142.5|17146|17144.5|17147.9|17146.4|17144|17142|2192
1614844800000|2021-03-04 08:00:00|17145.9|17144.4|17151|17149.5|17153.9|17152.4|17143.9|17142.4|3932
1614845100000|2021-03-04 08:05:00|17151.5|17150|17154|17152.5|17155.9|17154.4|17145|17143.5|2335
1614845400000|2021-03-04 08:10:00|17155|17153.5|17147|17145.5|17155.9|17154.4|17147|17145.5|3601
1614845700000|2021-03-04 08:15:00|17146.9|17145.4|17147.9|17146.4|17153|17151.5|17145.9|17144.4|3710
1614846000000|2021-03-04 08:20:00|17148.9|17147.4|17151.9|17150.4|17151.9|17150.4|17145.9|17144.4|2179
1614846300000|2021-03-04 08:25:00|17152.9|17151.4|17143.9|17142.4|17153.4|17151.4|17143.9|17142.4|5008
1614846600000|2021-03-04 08:30:00|17142.9|17141.4|17145.4|17143.9|17146.9|17145.4|17139.9|17138.4|2606
1614846900000|2021-03-04 08:35:00|17144.9|17142.9|17153.9|17152.4|17155.9|17154.4|17144.9|17142.9|3701
1614847200000|2021-03-04 08:40:00|17152.9|17151.4|17150.9|17149.4|17154.9|17153.4|17147.9|17146.4|3727
1614847500000|2021-03-04 08:45:00|17150.8|17149.3|17154.9|17153.4|17155.8|17154.3|17150.8|17149.3|8159
1614847800000|2021-03-04 08:50:00|17154.8|17153.3|17154.8|17153.3|17156.8|17155.3|17150.9|17149.4|3324
1614848100000|2021-03-04 08:55:00|17154.3|17152.8|17157.8|17156.3|17158.8|17157.3|17153.8|17152.3|4824
1614848400000|2021-03-04 09:00:00|17156.8|17155.3|17157.8|17156.3|17160.8|17159.3|17155.9|17154.4|6392
1614848700000|2021-03-04 09:05:00|17158.8|17157.3|17155.8|17154.3|17158.8|17157.3|17153.8|17152.3|11047
1614849000000|2021-03-04 09:10:00|17154.8|17153.3|17150.8|17149.3|17155.8|17154.3|17147.8|17146.3|6534
1614849300000|2021-03-04 09:15:00|17151.8|17150.3|17148.8|17147.3|17151.8|17150.3|17148.8|17147.3|4147
1614849600000|2021-03-04 09:20:00|17149.8|17148.3|17147.3|17145.8|17150.8|17149.3|17144.8|17143.3|2812
1614849900000|2021-03-04 09:25:00|17147.8|17146.3|17144.7|17143.2|17147.8|17146.3|17142.8|17141.3|3477
1614850200000|2021-03-04 09:30:00|17143.8|17142.3|17146.7|17145.2|17147.8|17146.3|17140.8|17139.3|8606
1614850500000|2021-03-04 09:35:00|17147.7|17146.2|17144.2|17142.7|17147.7|17146.2|17141.7|17139.7|5555
1614850800000|2021-03-04 09:40:00|17144.7|17143.2|17141.7|17140.2|17146.2|17144.3|17140.8|17139.3|13418
1614851100000|2021-03-04 09:45:00|17141.8|17140.3|17140.7|17139.2|17143.2|17141.3|17139.7|17138.2|38781
1614851400000|2021-03-04 09:50:00|17141.3|17139.8|17146.7|17145.2|17149.3|17147.8|17140.7|17139.2|6526
1614851700000|2021-03-04 09:55:00|17146.3|17144.8|17132.8|17131.3|17147.3|17145.8|17131.7|17130.2|15766
1614852000000|2021-03-04 10:00:00|17133.2|17131.7|17135.7|17134.2|17138.7|17137.2|17131.2|17129.7|5671
1614852300000|2021-03-04 10:05:00|17134.8|17133.3|17131.7|17130.2|17136.7|17135.2|17130.7|17129.2|13725
1614852600000|2021-03-04 10:10:00|17132.7|17131.2|17133.7|17132.2|17135.7|17134.2|17130.7|17129.2|9247
1614852900000|2021-03-04 10:15:00|17132.7|17131.2|17132.7|17131.2|17136.7|17135.2|17131.7|17130.2|4740
1614853200000|2021-03-04 10:20:00|17133.7|17132.2|17131.7|17130.2|17139.7|17138.2|17131.7|17130.2|2577
1614853500000|2021-03-04 10:25:00|17132.7|17131.2|17131.2|17129.7|17132.7|17131.2|17128.7|17127.2|4114
1614853800000|2021-03-04 10:30:00|17130.7|17129.2|17127.7|17126.2|17133.7|17132.2|17127.6|17126.1|3410
1614854100000|2021-03-04 10:35:00|17127.6|17126.1|17127.6|17126.1|17130.6|17129.1|17124.7|17123.2|4864
1614854400000|2021-03-04 10:40:00|17127.7|17126.2|17128.7|17127.2|17128.7|17127.2|17124.6|17123.1|7579
1614854700000|2021-03-04 10:45:00|17129.6|17128.1|17134.6|17133.1|17134.6|17133.1|17126.6|17124.6|10461
1614855000000|2021-03-04 10:50:00|17133.6|17132.1|17132.6|17131.1|17133.6|17132.1|17129.1|17127.6|3914
1614855300000|2021-03-04 10:55:00|17132.1|17130.6|17136.6|17135.1|17136.6|17135.1|17132.1|17130.6|1983
1614855600000|2021-03-04 11:00:00|17135.6|17134.1|17136.6|17135.1|17136.6|17135.1|17132.6|17131.1|5598
1614855900000|2021-03-04 11:05:00|17137.1|17134.6|17140.6|17139.1|17140.6|17139.1|17135.6|17134.1|6774
1614856200000|2021-03-04 11:10:00|17139.6|17138.1|17138.6|17137.1|17141.6|17140.1|17137.6|17136.1|2906
1614856500000|2021-03-04 11:15:00|17137.6|17136.1|17139.5|17138|17140.6|17139.1|17137.6|17136.1|2854
1614856800000|2021-03-04 11:20:00|17140.5|17139|17141.5|17140|17142.5|17141|17140.5|17138.6|2368
1614857100000|2021-03-04 11:25:00|17141.6|17140.1|17140.5|17139|17141.6|17140.1|17138.5|17137|2288
1614857400000|2021-03-04 11:30:00|17141|17139.5|17141.5|17140|17142.5|17141|17139.6|17138.1|1047
1614857700000|2021-03-04 11:35:00|17142|17140.5|17140.5|17139|17143.5|17142|17139.5|17137.5|2352
1614858000000|2021-03-04 11:40:00|17141.5|17140|17147.5|17146|17147.5|17146|17140.5|17139|3677
1614858300000|2021-03-04 11:45:00|17146.5|17145|17145.5|17144|17149|17147|17145.5|17143.5|2365
1614858600000|2021-03-04 11:50:00|17146.5|17145|17144.5|17143|17147.5|17146|17139.5|17138|2624
1614858900000|2021-03-04 11:55:00|17145.5|17144|17149.5|17148|17150|17148.5|17145.5|17143.5|4213
1614859200000|2021-03-04 12:00:00|17148.5|17147|17147.4|17145.9|17151.5|17150|17147|17145.5|1752
1614859500000|2021-03-04 12:05:00|17147|17145.5|17149.5|17148|17151.4|17149.9|17147|17145.5|3417
1614859800000|2021-03-04 12:10:00|17150|17148.5|17148.4|17146.9|17150.4|17148.9|17148.4|17146.9|1044
1614860100000|2021-03-04 12:15:00|17147.5|17146|17150.4|17148.9|17150.9|17149.4|17146.5|17145|917
1614860400000|2021-03-04 12:20:00|17149.4|17147.9|17150.4|17148.9|17151.4|17149.9|17149.4|17147.9|3140
1614860700000|2021-03-04 12:25:00|17149.9|17148.4|17152.4|17150.9|17156.4|17154.9|17149.4|17147.4|4132
1614861000000|2021-03-04 12:30:00|17152.9|17150.4|17153.4|17151.9|17155.4|17153.9|17151.9|17150.4|3333
1614861300000|2021-03-04 12:35:00|17152.9|17151.4|17153.4|17151.9|17156.9|17154.9|17152.4|17150.4|1674
1614861600000|2021-03-04 12:40:00|17153.9|17152.4|17154.4|17152.9|17156.4|17154.9|17153.4|17151.9|3530
1614861900000|2021-03-04 12:45:00|17153.4|17151.9|17153.3|17151.8|17154.4|17152.9|17150.4|17148.9|3434
1614862200000|2021-03-04 12:50:00|17153.4|17151.9|17152.4|17150.9|17155.3|17153.8|17151.9|17150.4|2463
1614862500000|2021-03-04 12:55:00|17153.3|17151.8|17150.3|17148.8|17153.4|17151.9|17148.3|17146.8|5156
1614862800000|2021-03-04 13:00:00|17151.3|17149.8|17146.3|17144.8|17151.8|17149.9|17146.3|17144.3|3699
1614863100000|2021-03-04 13:05:00|17147.3|17145.8|17147.3|17145.8|17148.3|17146.8|17145.3|17143.8|4215
1614863400000|2021-03-04 13:10:00|17146.3|17144.8|17143.3|17141.8|17147.3|17145.8|17142.3|17140.8|2124
1614863700000|2021-03-04 13:15:00|17142.3|17140.8|17142.8|17141.3|17143.3|17141.8|17139.8|17138.3|2148
1614864000000|2021-03-04 13:20:00|17142.3|17140.8|17146.3|17144.8|17146.8|17144.8|17142.3|17140.8|1586
1614864300000|2021-03-04 13:25:00|17145.3|17143.8|17148.3|17146.8|17148.3|17146.8|17143.3|17141.8|1997
1614864600000|2021-03-04 13:30:00|17149.3|17147.8|17137.8|17136.3|17149.8|17147.8|17136.3|17134.8|2727
1614864900000|2021-03-04 13:35:00|17137.3|17135.8|17140.8|17139.3|17143.2|17141.7|17135.3|17133.8|3042
1614865200000|2021-03-04 13:40:00|17140.3|17138.8|17135.3|17133.8|17143.2|17141.7|17132.3|17130.8|9930
1614865500000|2021-03-04 13:45:00|17135.7|17134.2|17137.2|17135.7|17139.7|17137.8|17134.3|17132.8|3520
1614865800000|2021-03-04 13:50:00|17137.7|17135.2|17136.2|17134.7|17140.2|17138.7|17135.2|17133.7|2004
1614866100000|2021-03-04 13:55:00|17135.7|17134.2|17137.2|17135.7|17138.7|17136.7|17135.2|17133.7|3299
1614866400000|2021-03-04 14:00:00|17137.7|17136.2|17139.2|17137.7|17143.2|17141.7|17137.2|17135.2|3463
1614866700000|2021-03-04 14:05:00|17138.2|17136.7|17145.2|17143.7|17147.2|17145.7|17138.2|17136.7|4492
1614867000000|2021-03-04 14:10:00|17144.2|17142.7|17145.2|17143.7|17148.2|17146.7|17142.2|17140.2|3119
1614867300000|2021-03-04 14:15:00|17145.7|17143.2|17148.2|17146.7|17150.1|17148.6|17143.2|17141.2|4359
1614867600000|2021-03-04 14:20:00|17148.1|17146.6|17150.1|17148.6|17154.1|17152.6|17147.1|17145.6|4477
1614867900000|2021-03-04 14:25:00|17149.2|17147.7|17156.1|17154.6|17156.1|17154.6|17149.2|17147.7|2973
1614868200000|2021-03-04 14:30:00|17155.2|17153.7|17153.1|17151.6|17157.1|17155.6|17152.2|17150.7|3010
1614868500000|2021-03-04 14:35:00|17154.1|17152.6|17152.1|17150.6|17159.1|17157.6|17152.1|17150.6|2400
1614868800000|2021-03-04 14:40:00|17151.6|17150.1|17156.1|17154.6|17159.1|17157.6|17151.1|17149.6|3898
1614869100000|2021-03-04 14:45:00|17156.6|17154.1|17158.1|17156.6|17160.1|17158.6|17154.1|17152.6|9938
1614869400000|2021-03-04 14:50:00|17159.1|17157.6|17157.1|17155.6|17161|17159.5|17155.1|17153.6|4321
1614869700000|2021-03-04 14:55:00|17158.1|17156.6|17162.1|17160.6|17162.1|17160.6|17156.1|17154.6|8871
1614870000000|2021-03-04 15:00:00|17161.1|17159.6|17170.1|17168.6|17171|17169.5|17160.1|17158.6|6049
1614870300000|2021-03-04 15:05:00|17170.6|17168.1|17167.1|17165.6|17172|17170.5|17166.1|17164.6|6941
1614870600000|2021-03-04 15:10:00|17168|17166.5|17169|17167.5|17171.5|17170|17166.5|17165|6481
1614870900000|2021-03-04 15:15:00|17169.1|17167.6|17169.5|17168|17170.1|17168.6|17166.1|17164.6|7121
1614871200000|2021-03-04 15:20:00|17169|17167.5|17167|17165.5|17169.5|17167.5|17166|17164.5|3633
1614871500000|2021-03-04 15:25:00|17167.5|17165|17168|17166.5|17171|17169.5|17165|17163|2378
1614871800000|2021-03-04 15:30:00|17170|17168.5|17169|17167.5|17171|17169.5|17167|17165.5|3015
1614872100000|2021-03-04 15:35:00|17168|17166.5|17168|17166.5|17169|17167.5|17165|17163.5|3082
1614872400000|2021-03-04 15:40:00|17167|17165.5|17171|17169.5|17171|17169.5|17167|17165|3390
1614872700000|2021-03-04 15:45:00|17170.5|17169|17172.9|17171.4|17174|17172.5|17170|17168.5|3458
1614873000000|2021-03-04 15:50:00|17172|17170.5|17171|17169.5|17173|17171.5|17169.9|17168|2716
1614873300000|2021-03-04 15:55:00|17170.5|17169|17163|17161.5|17171.9|17170.4|17163|17161.5|10501
1614873600000|2021-03-04 16:00:00|17163.4|17161.9|17160.9|17159.4|17168|17166.5|17160.9|17159.4|9042
1614873900000|2021-03-04 16:05:00|17161.4|17159.9|17154.9|17153.4|17164.4|17162.9|17154.9|17153.4|3816
1614874200000|2021-03-04 16:10:00|17155.9|17154.4|17150.9|17149.4|17155.9|17154.4|17149.9|17148.4|9256
1614874500000|2021-03-04 16:15:00|17149.9|17148.4|17148.9|17147.4|17150.9|17149.4|17147.9|17146.4|7537
1614874800000|2021-03-04 16:20:00|17147.9|17146.4|17146.9|17145.4|17148.9|17147.4|17145.9|17144.4|5048
1614875100000|2021-03-04 16:25:00|17146.4|17144.9|17147.4|17145.9|17149.9|17148.4|17145.9|17144.4|7022
1614875400000|2021-03-04 16:30:00|17146.9|17145.4|17145.9|17144.4|17147.4|17145.4|17144.8|17142.9|2773
1614875700000|2021-03-04 16:35:00|17145.8|17144.3|17143.9|17142.4|17146.8|17145.3|17142.8|17141.3|2113
1614876000000|2021-03-04 16:40:00|17143.8|17142.3|17143.9|17142.4|17145.8|17144.3|17141.9|17140.4|4181
1614876300000|2021-03-04 16:45:00|17144.9|17143.4|17142.8|17141.3|17146.3|17144.4|17140.8|17139.3|2870
1614876600000|2021-03-04 16:50:00|17142.3|17140.8|17146.8|17145.3|17147.8|17146.3|17141.8|17140.3|11001
1614876900000|2021-03-04 16:55:00|17147.3|17144.8|17147.3|17145.8|17147.8|17146.3|17144.8|17143.3|2298
1614877200000|2021-03-04 17:00:00|17147.8|17146.3|17145.8|17144.3|17150.8|17149.3|17144.8|17142.8|2088
1614877500000|2021-03-04 17:05:00|17146.8|17145.3|17144.8|17143.3|17149.3|17147.8|17144.8|17142.8|1632
1614877800000|2021-03-04 17:10:00|17145.3|17142.8|17144.8|17143.3|17145.3|17143.3|17135.3|17133.8|4338
1614878100000|2021-03-04 17:15:00|17143.8|17142.3|17136.3|17133.8|17146.2|17144.3|17134.7|17133.2|2462
1614878400000|2021-03-04 17:20:00|17136.7|17134.8|17127.8|17126.3|17136.7|17135.2|17123.7|17122.2|4011
1614878700000|2021-03-04 17:25:00|17128.3|17125.8|17122.7|17121.2|17129.7|17128.2|17112.2|17110.7|4974
1614879000000|2021-03-04 17:30:00|17123.7|17122.2|17116.7|17115.2|17123.7|17122.2|17114.7|17112.7|5226
1614879300000|2021-03-04 17:35:00|17115.7|17114.2|17107.7|17106.2|17115.7|17114.2|17105.7|17104.2|3461
1614879600000|2021-03-04 17:40:00|17108.2|17106.7|17116.7|17115.2|17120.2|17118.2|17107.7|17106.2|2477
1614879900000|2021-03-04 17:45:00|17117.2|17114.7|17117.7|17116.2|17118.7|17117.2|17107.7|17106.2|1544
1614880200000|2021-03-04 17:50:00|17118.2|17116.7|17109.7|17108.2|17119.2|17117.2|17105.7|17104.2|3490
1614880500000|2021-03-04 17:55:00|17108.7|17107.2|17110.2|17108.7|17114.2|17112.2|17108.7|17106.7|1506
1614880800000|2021-03-04 18:00:00|17110.7|17109.2|17113.7|17112.2|17115.6|17114.1|17106.2|17104.7|1810
1614881100000|2021-03-04 18:05:00|17113.6|17112.1|17100.7|17099.2|17115.6|17114.1|17100.6|17099.1|1084
1614881400000|2021-03-04 18:10:00|17101.2|17098.7|17101.1|17098.6|17104.1|17102.1|17096.7|17094.6|1815
1614881700000|2021-03-04 18:15:00|17100.7|17099.2|17104.6|17103.1|17107.6|17106.1|17100.1|17098.6|768
1614882000000|2021-03-04 18:20:00|17105.6|17104.1|17101.1|17099.6|17106.1|17104.1|17099.6|17098.1|1541
1614882300000|2021-03-04 18:25:00|17101.6|17100.1|17105.1|17103.6|17106.1|17104.1|17101.6|17099.6|779
1614882600000|2021-03-04 18:30:00|17104.6|17103.1|17101.6|17100.1|17105.6|17104.1|17101.6|17099.6|486
1614882900000|2021-03-04 18:35:00|17102.1|17100.6|17102.1|17100.6|17104.1|17102.1|17099.6|17097.6|652
1614883200000|2021-03-04 18:40:00|17101.6|17100.1|17100.1|17098.6|17102.6|17101.1|17099.6|17097.6|335
1614883500000|2021-03-04 18:45:00|17100.6|17099.1|17096.1|17094.6|17102.6|17101.1|17095.6|17094.1|190
1614883800000|2021-03-04 18:50:00|17096.5|17095|17095.5|17094|17097.1|17095.1|17094.5|17093|2340
1614884100000|2021-03-04 18:55:00|17095.6|17094.1|17095.6|17094.1|17097|17095.1|17093.5|17091.5|1638
1614884400000|2021-03-04 19:00:00|17096.5|17095|17103.5|17102|17105|17103|17095.6|17094.1|464
1614884700000|2021-03-04 19:05:00|17104|17102.5|17097.5|17096|17104|17102.5|17096.5|17095|415
1614885000000|2021-03-04 19:10:00|17098|17095.5|17104.5|17103|17106|17104|17098|17095.5|184
1614885300000|2021-03-04 19:15:00|17105|17103.5|17101.5|17100|17105|17103.5|17099.5|17097.5|155
1614885600000|2021-03-04 19:20:00|17101|17099.5|17099|17097.5|17101.5|17100|17098|17096.5|168
1614885900000|2021-03-04 19:25:00|17099.5|17098|17098.5|17097|17102.5|17101|17097.5|17095.5|219
1614886200000|2021-03-04 19:30:00|17098.4|17096.9|17094.5|17093|17098.5|17097|17093.5|17092|158
1614886500000|2021-03-04 19:35:00|17095|17093.5|17094.4|17092.9|17095.4|17093.9|17093.4|17091.5|58
1614886800000|2021-03-04 19:40:00|17094.5|17093|17099.4|17097.9|17099.9|17097.9|17094.4|17092.4|461
1614887100000|2021-03-04 19:45:00|17098.9|17097.4|17099.4|17097.9|17100.4|17098.9|17096.4|17094.4|183
1614887400000|2021-03-04 19:50:00|17099.9|17097.4|17100.4|17097.9|17101.9|17100.4|17098.4|17096.9|195
1614887700000|2021-03-04 19:55:00|17101.9|17098.9|17097.4|17095.9|17102.9|17101.4|17097.4|17095.4|105
1614888000000|2021-03-04 20:00:00|17096.4|17094.9|17097.9|17096.4|17098.4|17096.4|17094.9|17093.4|205
1614888300000|2021-03-04 20:05:00|17098.4|17096.9|17100.4|17098.9|17102.9|17100.9|17098.4|17096.9|84
1614888600000|2021-03-04 20:10:00|17101.4|17099.9|17100.4|17098.9|17101.9|17099.9|17097.4|17095.9|424
1614888900000|2021-03-04 20:15:00|17099.4|17097.9|17099.4|17097.9|17100.9|17098.9|17098.4|17096.9|77
1614889200000|2021-03-04 20:20:00|17099.3|17097.8|17100.4|17098.9|17101.3|17099.8|17099.3|17097.4|48
1614889500000|2021-03-04 20:25:00|17100.9|17099.4|17101.4|17099.9|17101.8|17100.3|17100.3|17098.3|52
1614889800000|2021-03-04 20:30:00|17101.8|17100.3|17104.8|17102.3|17105.3|17103.8|17101.8|17100.3|93
1614890100000|2021-03-04 20:35:00|17104.3|17102.8|17101.8|17099.3|17104.3|17102.8|17101.3|17099.3|96
1614890400000|2021-03-04 20:40:00|17101.3|17099.8|17106.3|17104.8|17106.8|17104.8|17101.3|17099.3|1251
1614890700000|2021-03-04 20:45:00|17107.3|17105.8|17109.3|17107.8|17109.8|17107.8|17106.8|17105.3|243
1614891000000|2021-03-04 20:50:00|17109.8|17107.3|17108.3|17106.8|17109.8|17107.8|17106.3|17104.8|328
1614891300000|2021-03-04 20:55:00|17109.3|17107.3|17111.3|17108.8|17113.8|17111.3|17108.3|17106.8|1284
1614927900000|2021-03-05 07:05:00|17097.4|17094.9|17098.9|17097.4|17103.4|17101.9|17096.4|17093.9|865
1614928200000|2021-03-05 07:10:00|17099.4|17096.9|17096.9|17095.4|17103.9|17102.4|17095.9|17094.4|802
1614928500000|2021-03-05 07:15:00|17098.4|17095.9|17098.9|17097.4|17101.9|17100.4|17096.4|17093.9|1127
1614928800000|2021-03-05 07:20:00|17099.4|17096.9|17105.9|17104.4|17107.4|17105.4|17097.9|17096.4|784
1614929100000|2021-03-05 07:25:00|17106.9|17105.4|17104.9|17103.4|17109.4|17107.4|17104.9|17102.9|1265
1614929400000|2021-03-05 07:30:00|17103.9|17102.4|17106.9|17105.4|17107.8|17106.3|17102.9|17101.4|699
1614929700000|2021-03-05 07:35:00|17105.9|17104.4|17110.3|17108.8|17112.4|17110.3|17104.9|17103.4|683
1614930000000|2021-03-05 07:40:00|17109.9|17108.4|17112.3|17109.8|17112.3|17110.3|17105.9|17103.8|1220
1614930300000|2021-03-05 07:45:00|17111.8|17110.3|17116.8|17115.3|17116.8|17115.3|17111.8|17109.8|1814
1614930600000|2021-03-05 07:50:00|17115.8|17114.3|17116.3|17113.8|17117.8|17116.3|17111.8|17110.3|1103
1614930900000|2021-03-05 07:55:00|17116.8|17115.3|17117.8|17116.3|17118.8|17117.3|17114.8|17112.8|1360
1614931200000|2021-03-05 08:00:00|17116.8|17115.3|17121.8|17120.3|17123.3|17121.3|17112.8|17110.8|5262
1614931500000|2021-03-05 08:05:00|17120.8|17119.3|17123.8|17122.3|17127.3|17125.3|17117.8|17116.3|2129
1614931800000|2021-03-05 08:10:00|17122.8|17121.3|17129.3|17126.8|17130.8|17129.3|17122.8|17120.8|1581
1614932100000|2021-03-05 08:15:00|17128.8|17127.3|17127.8|17126.3|17129.8|17128.3|17123.8|17122.3|2911
1614932400000|2021-03-05 08:20:00|17128.3|17125.8|17135.8|17134.3|17138.3|17136.3|17127.8|17125.8|4362
1614932700000|2021-03-05 08:25:00|17136.7|17135.2|17127.2|17124.7|17137.2|17135.3|17125.8|17124.3|668
1614933000000|2021-03-05 08:30:00|17125.8|17124.3|17123.7|17122.2|17128.2|17126.3|17120.7|17118.7|843
1614933300000|2021-03-05 08:35:00|17123.2|17120.7|17127.7|17126.2|17133.7|17132.2|17122.7|17120.7|858
1614933600000|2021-03-05 08:40:00|17128.2|17125.7|17124.7|17123.2|17129.2|17127.2|17123.7|17121.7|2067
1614933900000|2021-03-05 08:45:00|17125.2|17122.7|17117.7|17116.2|17125.7|17124.2|17115.7|17114.2|501
1614934200000|2021-03-05 08:50:00|17118.2|17115.7|17115.7|17114.2|17121.2|17119.2|17115.7|17114.2|2595
1614934500000|2021-03-05 08:55:00|17116.2|17113.7|17111.7|17110.2|17116.7|17115.2|17110.7|17108.7|1384
1614934800000|2021-03-05 09:00:00|17110.7|17109.2|17113.6|17112.1|17114.2|17112.2|17104.7|17103.2|3509
1614935100000|2021-03-05 09:05:00|17114.2|17111.7|17120.1|17117.6|17120.1|17118.2|17111.7|17110.2|445
1614935400000|2021-03-05 09:10:00|17119.6|17118.1|17128.6|17127.1|17131.6|17130.1|17117.7|17115.6|4703
1614935700000|2021-03-05 09:15:00|17127.7|17126.2|17127.1|17124.6|17129.1|17127.2|17123.6|17122.1|574
1614936000000|2021-03-05 09:20:00|17126.6|17125.1|17125.6|17124.1|17129.1|17127.1|17124.6|17122.6|494
1614936300000|2021-03-05 09:25:00|17127.1|17124.6|17124.6|17123.1|17127.6|17126.1|17121.6|17119.6|1042
1614936600000|2021-03-05 09:30:00|17125.6|17124.1|17128.6|17127.1|17131.1|17129.1|17125.6|17123.6|469
1614936900000|2021-03-05 09:35:00|17127.6|17126.1|17133.6|17132.1|17135.6|17134.1|17127.6|17126.1|5227
1614937200000|2021-03-05 09:40:00|17134.1|17131.6|17127.6|17126.1|17134.1|17132.1|17126.6|17125.1|547
1614937500000|2021-03-05 09:45:00|17128.6|17127.1|17126.1|17123.6|17129.1|17127.1|17124.6|17123.1|1139
1614937800000|2021-03-05 09:50:00|17125.6|17124.1|17124|17121.5|17127.5|17126|17121.6|17119.5|3311
1614938100000|2021-03-05 09:55:00|17123.6|17122.1|17124.5|17123|17125.5|17124|17122.5|17120.5|496
1614938400000|2021-03-05 10:00:00|17123.5|17122|17122.5|17121|17124|17122|17119.5|17118|490
1614938700000|2021-03-05 10:05:00|17123.5|17122|17122.5|17121|17126.5|17125|17122.5|17121|194
1614939000000|2021-03-05 10:10:00|17123.5|17122|17126.5|17125|17126.5|17125|17121.5|17119.5|246
1614939300000|2021-03-05 10:15:00|17126|17123.5|17122.5|17121|17127|17125|17121.5|17119.5|377
1614939600000|2021-03-05 10:20:00|17123|17120.5|17118.5|17117|17123|17121|17117.5|17116|417
1614939900000|2021-03-05 10:25:00|17117.5|17116|17115|17112.5|17120|17118|17110.5|17109|3766
1614940200000|2021-03-05 10:30:00|17114.5|17113|17116.5|17115|17116.5|17115|17111.5|17109.5|1957
1614940500000|2021-03-05 10:35:00|17117|17114.5|17118.4|17116.9|17120.5|17119|17115.5|17113.5|18096
1614940800000|2021-03-05 10:40:00|17117.5|17116|17124.4|17122.9|17125.9|17124|17117.5|17116|2121
1614941100000|2021-03-05 10:45:00|17123.5|17122|17128.9|17126.4|17128.9|17126.4|17121.4|17119.9|2693
1614941400000|2021-03-05 10:50:00|17128.4|17126.9|17124.4|17122.9|17128.9|17126.9|17123.4|17121.9|626
1614941700000|2021-03-05 10:55:00|17124.9|17122.4|17126.4|17124.9|17126.4|17124.9|17123.4|17121.4|7926
1614942000000|2021-03-05 11:00:00|17126.9|17124.4|17129.9|17127.4|17131.4|17129.9|17125.4|17123.4|1206
1614942300000|2021-03-05 11:05:00|17129.4|17127.9|17131.9|17129.4|17131.9|17129.9|17128.4|17126.4|827
1614942600000|2021-03-05 11:10:00|17131.4|17129.9|17133.9|17131.4|17133.9|17131.9|17129.4|17127.4|1535
1614942900000|2021-03-05 11:15:00|17132.4|17130.9|17133.9|17131.4|17136.9|17134.9|17132.3|17130.4|3691
1614943200000|2021-03-05 11:20:00|17133.3|17131.8|17132.4|17130.9|17135.9|17133.8|17131.9|17129.4|304
1614943500000|2021-03-05 11:25:00|17132.8|17130.3|17131.3|17129.8|17134.8|17132.9|17130.4|17128.9|123
1614943800000|2021-03-05 11:30:00|17130.3|17128.8|17131.8|17129.3|17135.8|17133.8|17130.3|17128.8|154
1614944100000|2021-03-05 11:35:00|17131.3|17129.8|17132.3|17130.8|17133.8|17131.8|17131.3|17129.3|224
1614944400000|2021-03-05 11:40:00|17133.8|17131.3|17136.3|17134.8|17138.8|17136.8|17133.3|17131.3|581
1614944700000|2021-03-05 11:45:00|17137.8|17135.3|17137.3|17135.8|17138.8|17136.8|17135.8|17133.3|178
1614945000000|2021-03-05 11:50:00|17137.8|17135.3|17133.3|17131.8|17137.8|17135.8|17132.3|17130.8|788
1614945300000|2021-03-05 11:55:00|17132.3|17130.8|17130.3|17128.8|17132.8|17130.8|17128.3|17126.3|592
1614945600000|2021-03-05 12:00:00|17129.3|17127.8|17126.8|17124.3|17132.3|17130.8|17126.3|17124.3|86
1614945900000|2021-03-05 12:05:00|17126.3|17124.8|17126.3|17124.8|17128.8|17126.7|17123.3|17121.8|776
1614946200000|2021-03-05 12:10:00|17127.2|17125.7|17130.7|17128.2|17130.7|17128.7|17126.2|17124.2|2541
1614946500000|2021-03-05 12:15:00|17130.2|17128.7|17129.2|17127.7|17130.7|17128.7|17128.2|17126.7|164
1614946800000|2021-03-05 12:20:00|17129.7|17127.2|17129.2|17127.7|17132.7|17130.7|17128.2|17126.7|608
1614947100000|2021-03-05 12:25:00|17129.7|17127.2|17131.2|17129.7|17133.7|17131.7|17127.2|17125.2|239
1614947400000|2021-03-05 12:30:00|17130.2|17128.7|17133.7|17131.2|17134.7|17132.7|17129.2|17127.2|386
1614947700000|2021-03-05 12:35:00|17132.2|17130.7|17131.2|17129.7|17133.2|17131.7|17129.2|17127.7|1548
1614948000000|2021-03-05 12:40:00|17132.2|17130.7|17130.7|17128.2|17132.7|17130.7|17128.2|17126.2|192
1614948300000|2021-03-05 12:45:00|17130.2|17128.7|17128.1|17126.6|17130.7|17128.7|17126.2|17124.7|349
1614948600000|2021-03-05 12:50:00|17128.7|17126.2|17123.1|17121.6|17128.7|17126.7|17122.2|17120.1|256
1614948900000|2021-03-05 12:55:00|17123.2|17121.7|17126.6|17124.1|17126.6|17124.7|17123.1|17121.1|136
1614949200000|2021-03-05 13:00:00|17125.1|17123.6|17121.1|17119.6|17126.6|17124.6|17121.1|17119.6|251
1614949500000|2021-03-05 13:05:00|17121.6|17119.1|17121.1|17119.6|17128.1|17126.6|17120.1|17118.1|254
1614949800000|2021-03-05 13:10:00|17121.6|17119.1|17116.1|17114.6|17122.1|17120.6|17115.1|17113.1|274
1614950100000|2021-03-05 13:15:00|17116.6|17114.1|17115.6|17113.1|17117.6|17115.6|17113.1|17111.1|2734
1614950400000|2021-03-05 13:20:00|17115.1|17113.6|17123.1|17121.6|17124.6|17122.6|17115.1|17113.6|481
1614950700000|2021-03-05 13:25:00|17123.6|17121.1|17120.1|17118.6|17125.6|17123.6|17118.6|17115.6|1149
1614951000000|2021-03-05 13:30:00|17121.6|17119.1|17099.6|17097.1|17121.6|17119.1|17086.1|17084.6|1594
1614951300000|2021-03-05 13:35:00|17098.6|17096.1|17097|17095.5|17100.6|17098.6|17090|17088|783
1614951600000|2021-03-05 13:40:00|17097.5|17095|17105|17103.5|17105.5|17103.5|17094|17092|489
1614951900000|2021-03-05 13:45:00|17104.5|17102|17119|17117.5|17119.5|17117.5|17103|17101.5|454
1614952200000|2021-03-05 13:50:00|17118.5|17116|17111|17109.5|17121|17119.5|17108|17106|910
1614952500000|2021-03-05 13:55:00|17110|17108.5|17121|17119.5|17123.5|17121.5|17108|17106|547
1614952800000|2021-03-05 14:00:00|17121.5|17119|17120|17118.5|17132.5|17131|17120|17118|734
1614953100000|2021-03-05 14:05:00|17121|17119.5|17127.9|17126.4|17128.9|17127.4|17120|17118.5|185
1614953400000|2021-03-05 14:10:00|17128.5|17126|17137|17135.5|17137.4|17135.5|17126|17124.5|1551
1614953700000|2021-03-05 14:15:00|17137.4|17134.9|17137.9|17136.4|17140.4|17138.4|17129.9|17127.9|1062
1614954000000|2021-03-05 14:20:00|17136.9|17135.4|17125.9|17124.4|17141.4|17139.4|17124.9|17122.9|599
1614954300000|2021-03-05 14:25:00|17124.9|17123.4|17126.4|17123.9|17130.4|17128.4|17123.9|17121.9|247
1614954600000|2021-03-05 14:30:00|17125.9|17124.4|17121.9|17120.4|17127.9|17126.4|17121.9|17119.9|391
1614954900000|2021-03-05 14:35:00|17122.4|17119.9|17121.9|17120.4|17125.9|17124.4|17119.9|17117.9|401
1614955200000|2021-03-05 14:40:00|17122.9|17121.4|17123.8|17122.3|17126.9|17125.4|17121.9|17119.8|264
1614955500000|2021-03-05 14:45:00|17122.9|17121.4|17117.9|17116.4|17125.3|17123.3|17115.9|17114.4|387
1614955800000|2021-03-05 14:50:00|17117.8|17116.3|17120.8|17119.3|17123.3|17121.3|17114.9|17113.4|684
1614956100000|2021-03-05 14:55:00|17119.9|17118.4|17127.9|17126.4|17129.3|17127.4|17119.8|17117.9|249
1614956400000|2021-03-05 15:00:00|17128.8|17127.3|17130.8|17129.3|17131.3|17129.8|17125.8|17123.8|100
1614956700000|2021-03-05 15:05:00|17129.8|17128.3|17126.8|17125.3|17137.3|17135.3|17125.8|17123.8|121
1614957000000|2021-03-05 15:10:00|17127.3|17124.8|17127.3|17124.8|17131.3|17129.3|17125.8|17123.8|880
1614957300000|2021-03-05 15:15:00|17126.8|17125.3|17128.8|17127.3|17130.3|17128.3|17125.8|17123.8|1723
1614957600000|2021-03-05 15:20:00|17127.8|17126.3|17141.3|17138.8|17142.3|17140.3|17126.8|17124.8|333
1614957900000|2021-03-05 15:25:00|17140.8|17139.3|17134.7|17133.2|17143.8|17142.3|17134.7|17132.7|810
1614958200000|2021-03-05 15:30:00|17135.2|17132.7|17139.7|17138.2|17141.2|17139.3|17132.8|17131.3|974
1614958500000|2021-03-05 15:35:00|17140.7|17139.2|17135.7|17134.2|17144.2|17142.2|17134.7|17132.7|483
1614958800000|2021-03-05 15:40:00|17136.2|17133.7|17138.7|17137.2|17141.2|17139.2|17135.7|17133.7|276
1614959100000|2021-03-05 15:45:00|17139.2|17136.7|17136.7|17135.2|17143.2|17141.2|17136.7|17135.2|505
1614959400000|2021-03-05 15:50:00|17135.7|17134.2|17127.7|17126.2|17136.2|17134.2|17126.7|17124.7|136
1614959700000|2021-03-05 15:55:00|17129.2|17126.7|17130.7|17129.2|17133.2|17131.2|17126.7|17125.2|551
1614960000000|2021-03-05 16:00:00|17131.2|17128.7|17125.2|17122.7|17131.7|17130.2|17122.7|17120.7|2029
1614960300000|2021-03-05 16:05:00|17124.7|17123.2|17121.7|17120.2|17126.2|17124.2|17120.7|17119.2|905
1614960600000|2021-03-05 16:10:00|17120.7|17119.2|17120.7|17119.2|17124.2|17122.2|17117.7|17116.2|1083
1614960900000|2021-03-05 16:15:00|17121.2|17118.7|17124.7|17123.2|17127.1|17125.2|17120.7|17118.7|423
1614961200000|2021-03-05 16:20:00|17125.6|17124.1|17130.1|17127.6|17131.1|17129.1|17124.7|17123.2|648
1614961500000|2021-03-05 16:25:00|17128.6|17127.1|17132.6|17131.1|17136.1|17133.6|17128.6|17127.1|217
1614961800000|2021-03-05 16:30:00|17131.6|17130.1|17133.6|17132.1|17135.1|17133.1|17130.6|17128.6|56
1614962100000|2021-03-05 16:35:00|17132.6|17131.1|17128.1|17125.6|17133.6|17132.1|17127.6|17125.6|55
1614962400000|2021-03-05 16:40:00|17127.6|17126.1|17126.6|17125.1|17131.1|17129.1|17125.6|17123.6|48
1614962700000|2021-03-05 16:45:00|17127.1|17124.6|17127.1|17124.6|17127.6|17126.1|17123.6|17121.6|268
1614963000000|2021-03-05 16:50:00|17126.6|17125.1|17129.1|17126.6|17130.1|17128.1|17124.6|17122.6|97
1614963300000|2021-03-05 16:55:00|17128.6|17127.1|17131.1|17128.6|17134|17131.5|17128.5|17126.6|207
1614963600000|2021-03-05 17:00:00|17130.6|17129.1|17130|17127.5|17132|17130.1|17128.6|17126.5|407
1614963900000|2021-03-05 17:05:00|17130.5|17129|17132.5|17131|17134|17132|17130.5|17128.5|42
1614964200000|2021-03-05 17:10:00|17133|17130.5|17133|17130.5|17136|17133.5|17131.5|17129.5|12
1614964500000|2021-03-05 17:15:00|17132.5|17131|17133.5|17131|17136|17133.5|17132.5|17130.5|53
1614964800000|2021-03-05 17:20:00|17132.5|17130.5|17133|17130.5|17135|17132.5|17130.5|17128.5|6
1614965100000|2021-03-05 17:25:00|17132.5|17131|17137|17134.5|17137|17135|17132.5|17131|116
1614965400000|2021-03-05 17:30:00|17136|17133.5|17130.5|17129|17136|17134|17130|17128.5|15
1614965700000|2021-03-05 17:35:00|17130|17128.5|17131|17128.5|17132|17130|17129.5|17127.5|18
1614966000000|2021-03-05 17:40:00|17130.5|17129|17130|17127.5|17131|17129|17129.5|17127.5|3
1614966300000|2021-03-05 17:45:00|17129.5|17128|17132.5|17131|17132.5|17131|17128.4|17126.4|21
1614966600000|2021-03-05 17:50:00|17133|17130.5|17135.9|17133.4|17136.9|17135|17133|17130.5|87
1614966900000|2021-03-05 17:55:00|17136.4|17134.9|17141.9|17139.4|17141.9|17139.9|17136.4|17134.4|237
1614967200000|2021-03-05 18:00:00|17141.4|17139.9|17142.9|17140.4|17143.9|17141.9|17137.4|17135.9|61
1614967500000|2021-03-05 18:05:00|17143.4|17141.9|17142.9|17141.4|17145.9|17143.9|17142.4|17140.4|168
1614967800000|2021-03-05 18:10:00|17143.4|17140.9|17144.4|17142.9|17145.9|17143.4|17142.4|17140.9|7
1614968100000|2021-03-05 18:15:00|17144.9|17142.4|17146.4|17144.9|17147.4|17145.9|17142.4|17140.4|21
1614968400000|2021-03-05 18:20:00|17145.4|17143.9|17144.4|17142.9|17149.9|17147.9|17144.4|17142.9|83
1614968700000|2021-03-05 18:25:00|17145.4|17143.4|17139.4|17137.9|17145.9|17143.8|17139.4|17137.4|29
1614969000000|2021-03-05 18:30:00|17139.9|17138.4|17144.4|17142.9|17145.9|17143.4|17139.4|17137.9|1149
1614969300000|2021-03-05 18:35:00|17144.9|17142.4|17142.3|17140.8|17144.9|17142.4|17139.9|17137.4|2976
1614969600000|2021-03-05 18:40:00|17141.3|17139.8|17140.8|17138.3|17142.8|17140.3|17139.8|17136.8|2
1614969900000|2021-03-05 18:45:00|17139.8|17137.3|17143.8|17141.3|17143.8|17141.3|17139.8|17136.3|0
1614970200000|2021-03-05 18:50:00|17142.8|17140.3|17142.8|17140.3|17143.8|17141.8|17141.8|17139.3|0
1614970500000|2021-03-05 18:55:00|17142.3|17140.8|17141.8|17139.3|17143.3|17141.8|17140.8|17139.3|107
1614970800000|2021-03-05 19:00:00|17142.3|17138.8|17143.3|17141.8|17143.3|17141.8|17141.8|17138.8|10
1614971100000|2021-03-05 19:05:00|17142.3|17140.8|17142.8|17140.3|17143.3|17141.8|17142.3|17140.3|3
1614971400000|2021-03-05 19:10:00|17142.2|17140.7|17142.8|17140.3|17143.2|17141.7|17141.8|17139.3|61
1614971700000|2021-03-05 19:15:00|17143.2|17141.7|17140.3|17138.8|17143.2|17141.7|17139.3|17137.8|11
1614972000000|2021-03-05 19:20:00|17140.7|17138.2|17143.2|17141.7|17144.7|17142.2|17139.7|17137.2|33
1614972300000|2021-03-05 19:25:00|17142.7|17140.2|17141.7|17139.2|17143.2|17141.7|17140.7|17138.7|5
1614972600000|2021-03-05 19:30:00|17141.2|17138.7|17142.2|17140.7|17144.2|17142.7|17140.7|17138.7|90
1614972900000|2021-03-05 19:35:00|17142.7|17140.2|17142.7|17140.2|17143.7|17141.7|17142.2|17140.2|403
1614973200000|2021-03-05 19:40:00|17142.2|17139.7|17141.2|17139.7|17143.2|17141.7|17141.2|17139.2|1
1614973500000|2021-03-05 19:45:00|17141.7|17140.2|17142.2|17140.7|17143.2|17141.7|17141.2|17139.7|2
1614973800000|2021-03-05 19:50:00|17142.7|17141.2|17141.7|17139.2|17142.7|17141.2|17140.7|17138.2|4
1614974100000|2021-03-05 19:55:00|17142.2|17139.7|17138.1|17136.6|17142.2|17140.7|17138.1|17136.2|5
1614974400000|2021-03-05 20:00:00|17137.7|17135.2|17139.2|17136.7|17140.2|17137.7|17136.7|17134.2|7
1614974700000|2021-03-05 20:05:00|17139.6|17137.1|17135.1|17132.6|17139.6|17137.1|17134.6|17132.1|10
1614975000000|2021-03-05 20:10:00|17134.6|17132.1|17134.1|17132.6|17135.6|17133.1|17133.1|17131.1|22
1614975300000|2021-03-05 20:15:00|17134.6|17132.1|17133.6|17131.1|17136.6|17134.1|17133.6|17131.1|1
1614975600000|2021-03-05 20:20:00|17134.1|17131.6|17133.6|17131.1|17135.6|17133.6|17133.1|17131.1|0
1614975900000|2021-03-05 20:25:00|17133.1|17131.6|17134.6|17132.1|17134.6|17132.6|17133.1|17131.1|0
1614976200000|2021-03-05 20:30:00|17134.1|17132.6|17134.1|17132.6|17135.1|17133.6|17133.1|17131.1|5
1614976500000|2021-03-05 20:35:00|17133.6|17131.1|17133.6|17131.1|17134.6|17132.6|17133.1|17131.1|0
1614976800000|2021-03-05 20:40:00|17134.1|17132.6|17134.6|17132.1|17135.6|17133.5|17133.1|17131.1|30
1614977100000|2021-03-05 20:45:00|17135|17133.5|17136.5|17134|17136.6|17134.1|17134.5|17131.6|2
1614977400000|2021-03-05 20:50:00|17137.5|17134.1|17136.5|17134|17137.5|17135|17135.5|17132.5|1
1614977700000|2021-03-05 20:55:00|17136|17133.5|17133.5|17131|17137|17134|17133|17131|361
1615187100000|2021-03-08 07:05:00|17097.5|17096|17097.5|17095|17098.5|17097|17094.5|17093|1865
1615187400000|2021-03-08 07:10:00|17096.5|17096|17100.5|17099|17103.5|17101|17096.5|17095|992
1615187700000|2021-03-08 07:15:00|17101.5|17098|17098.5|17097|17104.5|17103|17098.5|17097|1029
1615188000000|2021-03-08 07:20:00|17099.5|17098|17094.5|17093|17099.5|17098|17092.5|17091|1939
1615188300000|2021-03-08 07:25:00|17095.5|17094|17093.5|17092|17095.5|17094|17091.5|17090|735
1615188600000|2021-03-08 07:30:00|17094.5|17093|17093.5|17092|17096.5|17095|17092.5|17091|1316
1615188900000|2021-03-08 07:35:00|17092.5|17091|17091.5|17090|17092.5|17091|17088.5|17087|1113
1615189200000|2021-03-08 07:40:00|17090.5|17089|17094.5|17093|17096.5|17095|17090.5|17089|1161
1615189500000|2021-03-08 07:45:00|17095.5|17094|17094.5|17093|17095.5|17094|17091.5|17090|1492
1615189800000|2021-03-08 07:50:00|17093.5|17092|17089.5|17088|17095.5|17093|17089.5|17087|1256
1615190100000|2021-03-08 07:55:00|17088.5|17087|17095.5|17094|17095.5|17094|17085.5|17084|3113
1615190400000|2021-03-08 08:00:00|17094.5|17093|17099.5|17098|17099.5|17098|17093.5|17092|2183
1615190700000|2021-03-08 08:05:00|17098.5|17097|17103.5|17102|17104.5|17103|17097.5|17096|2518
1615191000000|2021-03-08 08:10:00|17102.5|17101|17106.4|17104.9|17108.4|17106.9|17102.5|17101|3822
1615191300000|2021-03-08 08:15:00|17107.4|17105.9|17101.4|17099.9|17107.4|17105.9|17097.4|17095.9|3399
1615191600000|2021-03-08 08:20:00|17102.4|17100.9|17104.4|17102.9|17106.4|17104.9|17101.4|17099.9|1564
1615191900000|2021-03-08 08:25:00|17105.4|17103.9|17096.4|17094.9|17105.4|17103.9|17096.4|17094.9|2026
1615192200000|2021-03-08 08:30:00|17097.4|17095.9|17090.4|17088.9|17097.4|17095.9|17088.4|17086.9|4440
1615192500000|2021-03-08 08:35:00|17091.4|17089.9|17094.4|17092.9|17094.4|17092.9|17089.4|17087.9|2277
1615192800000|2021-03-08 08:40:00|17093.4|17091.9|17099.4|17097.9|17100.4|17098.9|17092.4|17090.9|2551
1615193100000|2021-03-08 08:45:00|17100.4|17098.9|17093.4|17091.9|17101.4|17099.9|17091.4|17089.9|2633
1615193400000|2021-03-08 08:50:00|17092.4|17090.9|17097.4|17095.9|17097.4|17095.9|17092.4|17090.9|2702
1615193700000|2021-03-08 08:55:00|17096.4|17094.9|17098.4|17096.9|17102.4|17100.9|17094.4|17092.9|4580
1615194000000|2021-03-08 09:00:00|17097.4|17095.9|17096.4|17094.9|17098.4|17096.9|17093.4|17091.9|6308
1615194300000|2021-03-08 09:05:00|17095.4|17093.9|17095.4|17093.9|17100.4|17098.9|17095.4|17093.9|3167
1615194600000|2021-03-08 09:10:00|17094.4|17092.9|17097.4|17095.9|17098.4|17096.9|17093.4|17091.9|1882
1615194900000|2021-03-08 09:15:00|17098.4|17096.9|17097.4|17095.9|17100.4|17098.9|17096.4|17094.9|1661
1615195200000|2021-03-08 09:20:00|17096.4|17094.9|17097.4|17095.9|17098.4|17096.9|17095.4|17093.9|2218
1615195500000|2021-03-08 09:25:00|17096.4|17094.9|17106.4|17104.9|17106.4|17104.9|17096.4|17094.9|2148
1615195800000|2021-03-08 09:30:00|17105.4|17103.9|17105.4|17103.9|17108.4|17106.9|17104.4|17102.9|1707
1615196100000|2021-03-08 09:35:00|17104.4|17102.9|17109.4|17107.9|17110.4|17108.9|17104.4|17102.9|2094
1615196400000|2021-03-08 09:40:00|17110.4|17108.9|17106.4|17104.9|17110.4|17108.9|17105.4|17103.9|2941
1615196700000|2021-03-08 09:45:00|17105.4|17103.9|17107.4|17105.9|17107.4|17105.9|17103.4|17101.9|2535
1615197000000|2021-03-08 09:50:00|17106.4|17104.9|17103.4|17101.9|17106.4|17104.9|17102.4|17100.9|3658
1615197300000|2021-03-08 09:55:00|17104.4|17102.9|17098.4|17096.9|17104.4|17102.9|17098.4|17096.9|6379
1615197600000|2021-03-08 10:00:00|17099.4|17097.9|17101.4|17099.9|17103.4|17101.9|17099.4|17097.9|1821
1615197900000|2021-03-08 10:05:00|17102.4|17100.9|17106.5|17105|17106.5|17105|17101.4|17099.9|2902
1615198200000|2021-03-08 10:10:00|17105.5|17104|17104.5|17103|17106.5|17105|17104.5|17103|2334
1615198500000|2021-03-08 10:15:00|17105.5|17104|17103.5|17102|17109.5|17108|17103.5|17102|2703
1615198800000|2021-03-08 10:20:00|17104.5|17103|17104.5|17103|17107.5|17106|17104.5|17103|1265
1615199100000|2021-03-08 10:25:00|17105.5|17104|17106.5|17105|17106.5|17105|17104.5|17103|1506
1615199400000|2021-03-08 10:30:00|17105.5|17104|17105.5|17104|17107.5|17106|17103.5|17102|2761
1615199700000|2021-03-08 10:35:00|17104.5|17103|17110.5|17109|17110.5|17109|17104.5|17103|2038
1615200000000|2021-03-08 10:40:00|17111.5|17110|17113.5|17112|17114.5|17113|17110.5|17109|2890
1615200300000|2021-03-08 10:45:00|17114.5|17113|17108.5|17107|17114.5|17113|17108.5|17107|2195
1615200600000|2021-03-08 10:50:00|17109.5|17108|17109.5|17108|17111.5|17110|17107.5|17106|1382
1615200900000|2021-03-08 10:55:00|17110.5|17109|17110.5|17109|17111.5|17110|17109.5|17108|1277
1615201200000|2021-03-08 11:00:00|17111.5|17110|17111.5|17110|17111.5|17110|17109.5|17108|1379
1615201500000|2021-03-08 11:05:00|17110.5|17109|17111.5|17110|17114.5|17113|17110.5|17109|1950
1615201800000|2021-03-08 11:10:00|17110.5|17109|17116.5|17115|17116.5|17115|17110.5|17109|1592
1615202100000|2021-03-08 11:15:00|17115.5|17114|17114.5|17113|17116.5|17115|17114.5|17113|5150
1615202400000|2021-03-08 11:20:00|17113.5|17112|17112.5|17111|17114.5|17113|17112.5|17111|2846
1615202700000|2021-03-08 11:25:00|17113.5|17112|17115.5|17114|17120.5|17119|17112.5|17111|8011
1615203000000|2021-03-08 11:30:00|17114.5|17113|17114.5|17113|17116.5|17115|17111.5|17110|4354
1615203300000|2021-03-08 11:35:00|17113.5|17112|17115.5|17114|17116.5|17115|17113.5|17112|1712
1615203600000|2021-03-08 11:40:00|17114.5|17113|17115.5|17114|17118.5|17117|17114.5|17113|2372
1615203900000|2021-03-08 11:45:00|17116.5|17115|17118.5|17117|17121.5|17120|17116.5|17115|2350
1615204200000|2021-03-08 11:50:00|17119.5|17116|17117.5|17116|17119.5|17117|17116.5|17115|1203
1615204500000|2021-03-08 11:55:00|17118.5|17117|17115.5|17114|17118.5|17117|17114.5|17113|1554
1615204800000|2021-03-08 12:00:00|17114.5|17113|17113.5|17112|17114.5|17113|17111.5|17110|2905
1615205100000|2021-03-08 12:05:00|17114.5|17113|17114.5|17113|17114.5|17113|17112.5|17111|1145
1615205400000|2021-03-08 12:10:00|17115.5|17114|17113.5|17112|17115.5|17114|17112.5|17111|996
1615205700000|2021-03-08 12:15:00|17114.5|17113|17109.5|17108|17114.5|17113|17109.5|17108|2167
1615206000000|2021-03-08 12:20:00|17110.5|17109|17108.5|17107|17111.5|17110|17108.5|17107|993
1615206300000|2021-03-08 12:25:00|17109.5|17108|17113.5|17112|17114.5|17113|17109.5|17108|1748
1615206600000|2021-03-08 12:30:00|17114.5|17113|17110.5|17109|17114.5|17113|17109.5|17108|1958
1615206900000|2021-03-08 12:35:00|17111.5|17110|17109.5|17108|17111.5|17110|17108.5|17107|2468
1615207200000|2021-03-08 12:40:00|17108.5|17107|17107.5|17106|17109.5|17108|17106.5|17105|2866
1615207500000|2021-03-08 12:45:00|17106.5|17105|17103.5|17102|17107.5|17106|17103.5|17102|2596
1615207800000|2021-03-08 12:50:00|17102.5|17101|17099.5|17098|17104.5|17103|17098.5|17097|4034
1615208100000|2021-03-08 12:55:00|17100.5|17099|17098.5|17097|17100.5|17099|17098.5|17097|1935
1615208400000|2021-03-08 13:00:00|17099.5|17098|17099.5|17098|17099.5|17098|17095.5|17094|3557
1615208700000|2021-03-08 13:05:00|17100.5|17099|17094.5|17093|17100.5|17099|17093.5|17092|4494
1615209000000|2021-03-08 13:10:00|17095.5|17094|17096.5|17095|17097.5|17096|17091.5|17090|4413
1615209300000|2021-03-08 13:15:00|17097.5|17096|17101.5|17100|17101.5|17100|17095.5|17094|2526
1615209600000|2021-03-08 13:20:00|17100.5|17099|17104.5|17103|17105.5|17104|17100.5|17099|2762
1615209900000|2021-03-08 13:25:00|17105.5|17104|17103.5|17102|17106.5|17105|17101.5|17100|2583
1615210200000|2021-03-08 13:30:00|17102.5|17101|17094.5|17093|17103.5|17102|17094.5|17093|3192
1615210500000|2021-03-08 13:35:00|17093.5|17092|17095.5|17094|17096.5|17095|17092.5|17091|5230
1615210800000|2021-03-08 13:40:00|17094.5|17093|17093.5|17092|17095.5|17094|17091.5|17090|3515
1615211100000|2021-03-08 13:45:00|17092.5|17091|17092.5|17091|17093.5|17092|17089.5|17088|6839
1615211400000|2021-03-08 13:50:00|17093.5|17092|17099.5|17098|17100.5|17099|17093.5|17092|4140
1615211700000|2021-03-08 13:55:00|17100.5|17099|17103.5|17102|17103.5|17102|17099.5|17098|2985
1615212000000|2021-03-08 14:00:00|17102.5|17101|17103.5|17102|17103.5|17102|17100.5|17099|2067
1615212300000|2021-03-08 14:05:00|17104.5|17103|17106.5|17105|17110.5|17109|17104.5|17103|2122
1615212600000|2021-03-08 14:10:00|17107.5|17106|17110.5|17109|17110.5|17109|17106.5|17105|2885
1615212900000|2021-03-08 14:15:00|17111.5|17110|17111.5|17110|17112.5|17111|17103.5|17102|3656
1615213200000|2021-03-08 14:20:00|17112.5|17111|17108.5|17107|17112.5|17111|17108.5|17107|1852
1615213500000|2021-03-08 14:25:00|17109.5|17108|17110.5|17109|17113.5|17112|17108.5|17107|2208
1615213800000|2021-03-08 14:30:00|17111.5|17110|17110.5|17109|17112.5|17111|17107.5|17106|4302
1615214100000|2021-03-08 14:35:00|17109.5|17108|17107.5|17106|17110.5|17109|17106.5|17105|2392
1615214400000|2021-03-08 14:40:00|17108.5|17107|17104.5|17103|17108.5|17107|17103.5|17102|2346
1615214700000|2021-03-08 14:45:00|17103.5|17102|17107.5|17106|17108.5|17107|17097.5|17096|9846
1615215000000|2021-03-08 14:50:00|17108.5|17107|17101.5|17100|17109.5|17108|17099.5|17098|5823
1615215300000|2021-03-08 14:55:00|17100.5|17099|17098.5|17097|17101.5|17100|17096.5|17095|3808
1615215600000|2021-03-08 15:00:00|17097.5|17096|17098.5|17097|17099.5|17098|17095.5|17094|4418
1615215900000|2021-03-08 15:05:00|17099.5|17098|17096.5|17094|17100.5|17099|17095.5|17094|4517
1615216200000|2021-03-08 15:10:00|17095.6|17094.1|17097.5|17096|17098.5|17097|17093.5|17092|3347
1615216500000|2021-03-08 15:15:00|17096.6|17095|17100.6|17099.1|17101.6|17100.1|17095.5|17093.5|2330
1615216800000|2021-03-08 15:20:00|17101.6|17100.1|17105.6|17104.1|17105.6|17104.1|17099.6|17098.1|4267
1615217100000|2021-03-08 15:25:00|17104.6|17103.1|17100.6|17099.1|17107.6|17106.1|17100.6|17099.1|2583
1615217400000|2021-03-08 15:30:00|17100.5|17099|17099.6|17098.1|17101.6|17100.1|17097.6|17096.1|2223
1615217700000|2021-03-08 15:35:00|17100.6|17099.1|17102.6|17101.1|17104.6|17103.1|17100.6|17099.1|2956
1615218000000|2021-03-08 15:40:00|17100.6|17099.1|17098.6|17097.1|17101.6|17100.1|17098.6|17097.1|3110
1615218300000|2021-03-08 15:45:00|17097.6|17096.1|17095.6|17094.1|17097.6|17096.1|17093.6|17092.1|3205
1615218600000|2021-03-08 15:50:00|17096.6|17095.1|17091.6|17090.1|17097.6|17096.1|17091.6|17090.1|3152
1615218900000|2021-03-08 15:55:00|17092.6|17091.1|17086.6|17085.1|17092.6|17091.1|17083.6|17082.1|5071
1615219200000|2021-03-08 16:00:00|17087.6|17086.1|17083.6|17081.1|17088.6|17087.1|17082.6|17081.1|3636
1615219500000|2021-03-08 16:05:00|17082.6|17082.1|17083.6|17082.1|17084.6|17083.1|17079.6|17078.1|4097
1615219800000|2021-03-08 16:10:00|17084.6|17083.1|17087.6|17086.1|17089.6|17088.1|17081.6|17080.1|5392
1615220100000|2021-03-08 16:15:00|17088.6|17087.1|17087.6|17086.1|17090.6|17089.1|17083.6|17082.1|4548
1615220400000|2021-03-08 16:20:00|17086.6|17085.1|17088.6|17087.1|17090.6|17089.1|17086.6|17085.1|2250
1615220700000|2021-03-08 16:25:00|17089.6|17088.1|17088.6|17087.1|17090.1|17088.1|17087.6|17086.1|1212
1615221000000|2021-03-08 16:30:00|17087.6|17086.1|17091.6|17090.1|17092.6|17091.1|17087.6|17085.6|2020
1615221300000|2021-03-08 16:35:00|17090.6|17089.1|17086.6|17085.1|17090.6|17089.1|17086.6|17085.1|1020
1615221600000|2021-03-08 16:40:00|17085.6|17084.1|17085.6|17084.1|17087.6|17086.1|17084.6|17083.1|2015
1615221900000|2021-03-08 16:45:00|17086.6|17085.1|17086.6|17085.1|17087.6|17086.1|17085.6|17084.1|706
1615222200000|2021-03-08 16:50:00|17085.6|17084.1|17087.6|17086.1|17088.6|17087.1|17085.6|17084.1|932
1615222500000|2021-03-08 16:55:00|17086.6|17085.1|17085.6|17084.1|17087.6|17086.1|17083.6|17082.1|1576
1615222800000|2021-03-08 17:00:00|17084.6|17083.1|17081.6|17080.1|17084.6|17083.1|17080.6|17079.1|953
1615223100000|2021-03-08 17:05:00|17080.6|17079.1|17083.6|17082.1|17083.6|17082.1|17080.6|17079.1|612
1615223400000|2021-03-08 17:10:00|17084.6|17083.1|17082.6|17081.1|17084.6|17083.1|17081.6|17080.1|829
1615223700000|2021-03-08 17:15:00|17083.6|17082.1|17082.6|17081.1|17083.6|17082.1|17082.6|17081.1|493
1615224000000|2021-03-08 17:20:00|17083.6|17082.1|17083.6|17082.1|17083.6|17082.1|17081.6|17080.1|820
1615224300000|2021-03-08 17:25:00|17084.6|17083.1|17083.6|17081.1|17084.6|17083.1|17081.6|17080.1|769
1615224600000|2021-03-08 17:30:00|17082.6|17082.1|17081.6|17080.1|17083.6|17082.1|17080.6|17079.1|705
1615224900000|2021-03-08 17:35:00|17080.6|17079.1|17083.6|17082.1|17084.6|17083.1|17080.6|17079.1|561
1615225200000|2021-03-08 17:40:00|17084.6|17083.1|17087.6|17086.1|17087.6|17086.1|17084.6|17082.1|783
1615225500000|2021-03-08 17:45:00|17086.6|17085.1|17083.6|17082.1|17087.6|17086.1|17083.6|17082.1|644
1615225800000|2021-03-08 17:50:00|17084.6|17083.1|17084.6|17083.1|17085.6|17084.1|17083.6|17082.1|591
1615226100000|2021-03-08 17:55:00|17085.6|17084.1|17085.6|17084.1|17085.6|17084.1|17083.6|17082.1|735
1615226400000|2021-03-08 18:00:00|17084.6|17083.1|17087.6|17086.1|17087.6|17086.1|17084.6|17083.1|488
1615226700000|2021-03-08 18:05:00|17088.6|17087.1|17089.6|17088.1|17089.6|17088.1|17087.6|17086.1|733
1615227000000|2021-03-08 18:10:00|17090.6|17089.1|17089.6|17088.1|17090.6|17089.1|17088.6|17087.1|295
1615227300000|2021-03-08 18:15:00|17090.6|17089.1|17089.6|17088.1|17090.6|17089.1|17089.6|17088.1|404
1615227600000|2021-03-08 18:20:00|17088.6|17087.1|17087.6|17086.1|17088.6|17087.1|17087.6|17086.1|211
1615227900000|2021-03-08 18:25:00|17088.6|17085.1|17087.6|17086.1|17088.6|17087.1|17086.6|17085.1|264
1615228200000|2021-03-08 18:30:00|17088.6|17087.1|17089.6|17088.1|17089.6|17088.1|17088.6|17086.1|171
1615228500000|2021-03-08 18:35:00|17090.6|17087.1|17091.6|17090.1|17091.6|17090.1|17090.6|17087.1|66
1615228800000|2021-03-08 18:40:00|17090.6|17089.1|17089.6|17088.1|17090.6|17089.1|17089.6|17088.1|52
1615229100000|2021-03-08 18:45:00|17088.6|17087.1|17086.6|17085.1|17089.6|17088.1|17086.6|17085.1|261
1615229400000|2021-03-08 18:50:00|17085.6|17084.1|17085.6|17084.1|17086.6|17085.1|17085.6|17084.1|143
1615229700000|2021-03-08 18:55:00|17086.6|17085.1|17086.6|17085.1|17087.6|17086.1|17086.6|17085.1|217
1615230000000|2021-03-08 19:00:00|17085.6|17084.1|17087.6|17086.1|17087.6|17086.1|17085.6|17084.1|60
1615230300000|2021-03-08 19:05:00|17086.6|17085.1|17086.6|17085.1|17086.6|17085.1|17085.6|17084.1|86
1615230600000|2021-03-08 19:10:00|17087.6|17086.1|17087.6|17086.1|17087.6|17086.1|17086.6|17085.1|120
1615230900000|2021-03-08 19:15:00|17086.6|17085.1|17086.6|17085.1|17086.6|17085.1|17085.6|17084.1|153
1615231200000|2021-03-08 19:20:00|17085.6|17084.1|17086.6|17085.1|17086.6|17085.1|17085.6|17084.1|65
1615231500000|2021-03-08 19:25:00|17085.6|17084.1|17085.6|17084.1|17086.6|17085.1|17085.6|17084.1|84
1615231800000|2021-03-08 19:30:00|17086.6|17085.1|17086.6|17085.1|17087.6|17086.1|17085.6|17084.1|97
1615232100000|2021-03-08 19:35:00|17087.6|17086.1|17087.6|17086.1|17088.6|17087.1|17086.6|17085.1|285
1615232400000|2021-03-08 19:40:00|17086.6|17085.1|17087.7|17086.2|17088.7|17087.2|17086.6|17085.1|191
1615232700000|2021-03-08 19:45:00|17088.7|17087.2|17088.7|17087.2|17088.7|17087.2|17087.7|17086.2|67
1615233000000|2021-03-08 19:50:00|17089.7|17088.2|17087.7|17086.2|17089.7|17088.2|17087.7|17086.2|143
1615233300000|2021-03-08 19:55:00|17086.7|17085.2|17088.7|17087.2|17088.7|17087.2|17086.7|17085.2|251
1615233600000|2021-03-08 20:00:00|17087.7|17086.2|17087.7|17086.2|17089.7|17088.2|17087.7|17085.7|261
1615233900000|2021-03-08 20:05:00|17088.7|17087.2|17088.7|17087.2|17088.7|17087.2|17087.7|17086.2|115
1615234200000|2021-03-08 20:10:00|17087.7|17086.2|17088.7|17087.2|17088.7|17087.2|17087.7|17086.2|74
1615234500000|2021-03-08 20:15:00|17087.7|17086.2|17087.7|17086.2|17088.7|17086.2|17085.7|17084.2|206
1615234800000|2021-03-08 20:20:00|17088.7|17087.2|17089.7|17088.2|17090.7|17089.2|17087.7|17086.2|172
1615235100000|2021-03-08 20:25:00|17088.7|17087.2|17089.7|17088.2|17089.7|17088.2|17088.7|17087.2|59
1615235400000|2021-03-08 20:30:00|17088.7|17087.2|17086.7|17085.2|17088.7|17087.2|17086.7|17085.2|297
1615235700000|2021-03-08 20:35:00|17085.7|17084.2|17087.7|17086.2|17087.7|17086.2|17085.7|17084.2|126
1615236000000|2021-03-08 20:40:00|17086.7|17085.2|17087.7|17086.2|17087.7|17086.2|17086.7|17085.2|254
1615236300000|2021-03-08 20:45:00|17088.7|17087.2|17086.7|17085.2|17088.7|17087.2|17086.7|17085.2|85
1615236600000|2021-03-08 20:50:00|17085.7|17084.2|17086.7|17085.2|17086.7|17085.2|17085.7|17084.2|150
1615236900000|2021-03-08 20:55:00|17085.7|17084.2|17084.7|17083.2|17085.7|17084.2|17081.7|17079.7|396
1615273500000|2021-03-09 07:05:00|17103.9|17102.4|17103.9|17102.4|17105.9|17104.4|17101.9|17100.4|1627
1615273800000|2021-03-09 07:10:00|17104.9|17103.4|17103.9|17102.4|17106.9|17105.4|17102.9|17101.4|1403
1615274100000|2021-03-09 07:15:00|17102.9|17101.4|17105.9|17104.4|17106.9|17105.4|17101.9|17100.4|941
1615274400000|2021-03-09 07:20:00|17106.9|17105.4|17103.9|17102.4|17107.9|17106.4|17102.9|17101.4|846
1615274700000|2021-03-09 07:25:00|17104.9|17103.4|17108.9|17107.4|17108.9|17107.4|17103.9|17102.4|1052
1615275000000|2021-03-09 07:30:00|17109.9|17108.4|17115.9|17114.4|17117.9|17116.4|17109.9|17108.4|2973
1615275300000|2021-03-09 07:35:00|17116.9|17115.4|17115.9|17114.4|17116.9|17115.4|17112.9|17111.4|1510
1615275600000|2021-03-09 07:40:00|17116.9|17115.4|17124.9|17123.4|17126.9|17125.4|17115.9|17114.4|2320
1615275900000|2021-03-09 07:45:00|17125.9|17124.4|17129.9|17128.4|17130.9|17129.4|17121.9|17120.4|3386
1615276200000|2021-03-09 07:50:00|17128.9|17127.4|17124.9|17123.4|17129.9|17128.4|17123.9|17122.4|2991
1615276500000|2021-03-09 07:55:00|17125.9|17124.4|17122.9|17120.4|17125.9|17124.4|17119.9|17118.4|2217
1615276800000|2021-03-09 08:00:00|17122|17121.4|17117.9|17116.4|17126|17124.5|17115.9|17114.4|3875
1615277100000|2021-03-09 08:05:00|17118.9|17117.4|17115.9|17114.4|17121.9|17120.4|17115.9|17114.4|3311
1615277400000|2021-03-09 08:10:00|17116.9|17115.4|17112.9|17111.4|17116.9|17115.4|17112.9|17111.4|2072
1615277700000|2021-03-09 08:15:00|17111.9|17110.4|17114.7|17113.2|17120.9|17119.4|17110.9|17109.4|3643
1615278000000|2021-03-09 08:20:00|17115.7|17114.2|17116.7|17115.2|17117.7|17116.2|17111.7|17110.2|3327
1615278300000|2021-03-09 08:25:00|17116.2|17114.2|17114.7|17113.2|17117.7|17116.2|17112.7|17111.2|2156
1615278600000|2021-03-09 08:30:00|17113.7|17112.2|17118.7|17117.2|17118.7|17117.2|17111.7|17110.2|3045
1615278900000|2021-03-09 08:35:00|17119.6|17118.1|17116.7|17115.2|17120.7|17119.2|17115.7|17114.2|2396
1615279200000|2021-03-09 08:40:00|17115.7|17114.2|17115.7|17114.2|17117.7|17116.2|17112.7|17111.2|2285
1615279500000|2021-03-09 08:45:00|17114.7|17113.2|17120.7|17119.2|17120.7|17119.2|17113.7|17112.2|1261
1615279800000|2021-03-09 08:50:00|17119.7|17118.2|17122.6|17121.1|17122.6|17121.1|17119.6|17118.1|2170
1615280100000|2021-03-09 08:55:00|17121.6|17120.1|17123.6|17122.1|17124.6|17123.1|17120.6|17119.1|2952
1615280400000|2021-03-09 09:00:00|17124.6|17123.1|17124.5|17123|17126.6|17125.1|17120.6|17119.1|3838
1615280700000|2021-03-09 09:05:00|17125.5|17124|17125.5|17124|17126.5|17125|17122.5|17121|2251
1615281000000|2021-03-09 09:10:00|17124.5|17123|17125.5|17124|17127.5|17126|17124.5|17123|1938
1615281300000|2021-03-09 09:15:00|17126.5|17125|17120.5|17119|17126.5|17125|17119.5|17118|2768
1615281600000|2021-03-09 09:20:00|17119.5|17118|17122.5|17121|17123.5|17122|17119.5|17118|1614
1615281900000|2021-03-09 09:25:00|17123.5|17122|17130.5|17129|17130.5|17129|17123.5|17122|3027
1615282200000|2021-03-09 09:30:00|17129.5|17128|17134.5|17133|17134.5|17133|17128.5|17127|6470
1615282500000|2021-03-09 09:35:00|17135.5|17134|17131.5|17130|17136.5|17135|17130.5|17129|2804
1615282800000|2021-03-09 09:40:00|17132.5|17131|17136.3|17134.8|17136.5|17135|17132.5|17131|3891
1615283100000|2021-03-09 09:45:00|17137.3|17135.8|17135.3|17133.8|17137.3|17135.8|17135.3|17133.8|2772
1615283400000|2021-03-09 09:50:00|17136.3|17134.8|17137.3|17135.8|17137.3|17135.8|17135.3|17133.8|1605
1615283700000|2021-03-09 09:55:00|17138.3|17136.8|17136.3|17134.8|17139.3|17137.8|17136.3|17134.8|3171
1615284000000|2021-03-09 10:00:00|17137.3|17135.8|17139.3|17137.8|17141.3|17139.8|17136.3|17134.8|4696
1615284300000|2021-03-09 10:05:00|17140.3|17138.8|17143.3|17141.8|17144.3|17142.8|17139.3|17137.8|3554
1615284600000|2021-03-09 10:10:00|17142.3|17140.8|17139.3|17137.8|17146.3|17144.8|17138.3|17136.8|4040
1615284900000|2021-03-09 10:15:00|17138.3|17136.8|17139.3|17137.8|17140.3|17138.8|17136.3|17134.7|3969
1615285200000|2021-03-09 10:20:00|17140.3|17138.8|17142.3|17140.8|17144.8|17142.8|17140.3|17138.8|1952
1615285500000|2021-03-09 10:25:00|17143.3|17141.8|17146.3|17144.8|17147.3|17145.8|17142.3|17140.8|1664
1615285800000|2021-03-09 10:30:00|17145.3|17143.8|17141.3|17139.8|17146.3|17144.8|17141.3|17139.8|2767
1615286100000|2021-03-09 10:35:00|17140.3|17138.8|17145.3|17143.8|17145.3|17143.8|17140.3|17138.8|2989
1615286400000|2021-03-09 10:40:00|17146.3|17144.8|17146.3|17144.8|17146.3|17144.8|17144.3|17142.8|2591
1615286700000|2021-03-09 10:45:00|17147.3|17145.8|17150.3|17148.8|17150.3|17148.8|17145.3|17143.8|4088
1615287000000|2021-03-09 10:50:00|17149.3|17147.8|17154.3|17152.8|17156.3|17154.8|17149.3|17147.8|3749
1615287300000|2021-03-09 10:55:00|17153.3|17151.8|17154.3|17152.8|17154.3|17152.8|17149.3|17147.8|2386
1615287600000|2021-03-09 11:00:00|17153.3|17151.8|17152.3|17150.8|17153.3|17151.8|17150.3|17148.8|3426
1615287900000|2021-03-09 11:05:00|17153.3|17151.8|17156.3|17154.8|17156.3|17154.8|17152.3|17150.8|2472
1615288200000|2021-03-09 11:10:00|17155.3|17153.8|17158.3|17156.8|17162.3|17160.8|17155.3|17153.7|4664
1615288500000|2021-03-09 11:15:00|17159.2|17157.7|17159.3|17157.8|17159.3|17157.8|17154.3|17152.8|3293
1615288800000|2021-03-09 11:20:00|17160.3|17158.8|17165.2|17163.7|17169.2|17167.7|17160.3|17158.8|5133
1615289100000|2021-03-09 11:25:00|17166.2|17164.7|17165.2|17163.7|17167.2|17165.7|17163.3|17161.8|2709
1615289400000|2021-03-09 11:30:00|17164.3|17162.8|17165.2|17163.7|17166.2|17164.7|17160.3|17158.8|2679
1615289700000|2021-03-09 11:35:00|17166.2|17164.7|17165.2|17163.7|17166.2|17164.7|17163.2|17161.7|1811
1615290000000|2021-03-09 11:40:00|17166.2|17164.7|17169.2|17167.7|17170.2|17168.7|17166.2|17164.7|2213
1615290300000|2021-03-09 11:45:00|17170.2|17168.7|17167.2|17165.7|17170.2|17168.7|17167.2|17165.7|2819
1615290600000|2021-03-09 11:50:00|17166.2|17164.7|17164.2|17162.7|17167.2|17165.7|17161.2|17159.7|3235
1615290900000|2021-03-09 11:55:00|17165.2|17163.7|17161.2|17159.7|17166.2|17164.7|17161.2|17159.7|1811
1615291200000|2021-03-09 12:00:00|17160.2|17158.7|17159.2|17157.7|17163.2|17161.7|17159.2|17157.7|2297
1615291500000|2021-03-09 12:05:00|17160.2|17158.7|17159.2|17157.7|17160.2|17158.7|17157.2|17155.7|3053
1615291800000|2021-03-09 12:10:00|17158.2|17156.7|17157.2|17155.7|17159.2|17157.7|17156.2|17154.7|1540
1615292100000|2021-03-09 12:15:00|17158.2|17156.7|17156.2|17154.7|17158.2|17156.7|17155.2|17153.7|1472
1615292400000|2021-03-09 12:20:00|17155.2|17153.7|17160.3|17158.8|17160.3|17158.8|17155.2|17153.7|3135
1615292700000|2021-03-09 12:25:00|17161.3|17159.8|17166.3|17164.8|17167.3|17165.8|17161.3|17159.8|2891
1615293000000|2021-03-09 12:30:00|17165.3|17163.8|17167.3|17165.8|17167.3|17165.8|17164.3|17162.8|1719
1615293300000|2021-03-09 12:35:00|17166.3|17164.8|17160.3|17158.8|17166.3|17164.8|17160.3|17158.8|1695
1615293600000|2021-03-09 12:40:00|17161.3|17159.8|17161.3|17159.8|17162.3|17160.8|17158.3|17156.8|2309
1615293900000|2021-03-09 12:45:00|17162.3|17160.8|17157.3|17155.8|17162.3|17160.8|17155.3|17153.8|2067
1615294200000|2021-03-09 12:50:00|17158.3|17156.8|17156.3|17154.8|17159.3|17157.8|17155.3|17153.8|2310
1615294500000|2021-03-09 12:55:00|17157.3|17155.8|17155.3|17153.8|17157.3|17155.8|17154.3|17152.8|3907
1615294800000|2021-03-09 13:00:00|17155.2|17153.7|17159.3|17157.8|17160.3|17158.8|17154.3|17152.8|2372
1615295100000|2021-03-09 13:05:00|17160.3|17158.8|17158.3|17156.8|17162.3|17160.8|17157.3|17155.8|2006
1615295400000|2021-03-09 13:10:00|17159.3|17157.8|17153.3|17151.8|17159.3|17157.8|17153.3|17151.8|3551
1615295700000|2021-03-09 13:15:00|17154.3|17152.8|17152.3|17150.8|17157.3|17155.8|17152.3|17150.7|3707
1615296000000|2021-03-09 13:20:00|17153.3|17151.8|17156.3|17154.8|17158.3|17156.8|17152.3|17150.8|1272
1615296300000|2021-03-09 13:25:00|17157.3|17155.8|17160.3|17158.8|17162.2|17160.7|17156.3|17154.7|2530
1615296600000|2021-03-09 13:30:00|17159.3|17157.8|17161.3|17159.8|17162.3|17160.8|17156.3|17154.8|2803
1615296900000|2021-03-09 13:35:00|17162.3|17160.8|17162.3|17160.8|17165.3|17163.8|17161.3|17159.8|2680
1615297200000|2021-03-09 13:40:00|17161.3|17159.8|17160.3|17158.8|17164.3|17162.8|17159.3|17157.8|2131
1615297500000|2021-03-09 13:45:00|17159.3|17157.8|17159.3|17157.8|17161.3|17159.8|17157.3|17155.8|2456
1615297800000|2021-03-09 13:50:00|17160.3|17158.8|17160.3|17158.8|17161.3|17159.8|17158.3|17156.8|1527
1615298100000|2021-03-09 13:55:00|17161.3|17159.8|17158.3|17156.8|17161.3|17159.8|17155.3|17153.7|2112
1615298400000|2021-03-09 14:00:00|17159.3|17157.8|17162.3|17160.8|17169.3|17167.8|17159.3|17157.8|8218
1615298700000|2021-03-09 14:05:00|17163.3|17161.8|17162.3|17160.8|17167.3|17165.8|17161.3|17159.8|7677
1615299000000|2021-03-09 14:10:00|17163.3|17161.8|17164.3|17162.8|17165.3|17163.8|17162.3|17160.8|6062
1615299300000|2021-03-09 14:15:00|17163.3|17161.8|17155.3|17153.8|17163.3|17161.8|17154.3|17152.8|10894
1615299600000|2021-03-09 14:20:00|17154.3|17152.8|17145.3|17143.8|17154.3|17152.8|17142.3|17140.8|16428
1615299900000|2021-03-09 14:25:00|17146.3|17144.8|17140.4|17138.9|17148.3|17146.8|17139.4|17137.9|10589
1615300200000|2021-03-09 14:30:00|17139.4|17137.9|17150.4|17148.9|17150.4|17148.9|17138.4|17136.9|7823
1615300500000|2021-03-09 14:35:00|17151.4|17149.9|17149.4|17147.9|17153.4|17151.9|17148.4|17146.9|6563
1615300800000|2021-03-09 14:40:00|17148.4|17146.9|17147.4|17145.9|17150.4|17148.9|17145.4|17143.9|6424
1615301100000|2021-03-09 14:45:00|17148.4|17146.9|17146.4|17144.9|17149.4|17147.9|17141.4|17139.9|5272
1615301400000|2021-03-09 14:50:00|17145.4|17143.9|17152.4|17150.9|17152.4|17150.9|17145.4|17143.9|3628
1615301700000|2021-03-09 14:55:00|17151.4|17149.9|17152.4|17150.9|17154.4|17152.9|17150.4|17148.9|2915
1615302000000|2021-03-09 15:00:00|17151.4|17149.9|17149.4|17147.9|17152.4|17150.9|17148.4|17146.9|2816
1615302300000|2021-03-09 15:05:00|17148.4|17146.9|17141.4|17139.9|17148.4|17146.9|17140.4|17138.9|4549
1615302600000|2021-03-09 15:10:00|17140.4|17138.9|17138.4|17136.9|17140.4|17138.9|17133.4|17131.9|6150
1615302900000|2021-03-09 15:15:00|17137.4|17135.9|17137.4|17135.9|17137.4|17135.9|17134.4|17132.9|3829
1615303200000|2021-03-09 15:20:00|17138.4|17136.9|17136.4|17134.9|17139.4|17137.9|17135.4|17133.9|4037
1615303500000|2021-03-09 15:25:00|17135.4|17133.9|17137.4|17135.9|17138.4|17136.9|17133.4|17131.9|6017
1615303800000|2021-03-09 15:30:00|17138.4|17136.9|17131.4|17128.9|17138.4|17136.9|17129.5|17128|5420
1615304100000|2021-03-09 15:35:00|17130.4|17129.9|17117.6|17116.1|17131.4|17129.9|17117.6|17116.1|5219
1615304400000|2021-03-09 15:40:00|17118.6|17117.1|17123.5|17122|17125.5|17124|17116.6|17115.1|4706
1615304700000|2021-03-09 15:45:00|17122.5|17121|17121.5|17120|17124.5|17123|17118.6|17117.1|5282
1615305000000|2021-03-09 15:50:00|17120.5|17119|17123.5|17122|17123.5|17122|17118.6|17117.1|11131
1615305300000|2021-03-09 15:55:00|17122.5|17121|17119.5|17118|17124.5|17123|17118.6|17117.1|5012
1615305600000|2021-03-09 16:00:00|17119.6|17117.1|17122.5|17121|17123.5|17122|17116.6|17115.1|3860
1615305900000|2021-03-09 16:05:00|17121.5|17120|17117.6|17116.1|17122.5|17121|17117.6|17116.1|3390
1615306200000|2021-03-09 16:10:00|17116.6|17115.1|17122.5|17121|17124.5|17123|17116.6|17115.1|5482
1615306500000|2021-03-09 16:15:00|17123.5|17122|17119.5|17118|17123.5|17122|17117.6|17116.1|3129
1615306800000|2021-03-09 16:20:00|17118.6|17117.1|17117.6|17116.1|17119.6|17118.1|17116.6|17115.1|2634
1615307100000|2021-03-09 16:25:00|17118.6|17117.1|17122.5|17121|17123.5|17122|17118.6|17117.1|1996
1615307400000|2021-03-09 16:30:00|17123.5|17122|17117.6|17116.1|17123.5|17122|17117.6|17116.1|1611
1615307700000|2021-03-09 16:35:00|17118.6|17117.1|17121.5|17120|17121.5|17120|17117.6|17116.1|1638
1615308000000|2021-03-09 16:40:00|17120.5|17119|17117.6|17116.1|17120.5|17119|17116.6|17115.1|1835
1615308300000|2021-03-09 16:45:00|17116.6|17115.1|17116.6|17115.1|17118.6|17117.1|17115.6|17114.1|1789
1615308600000|2021-03-09 16:50:00|17117.6|17116.1|17117.6|17116.1|17119.6|17118.1|17116.6|17115.1|1273
1615308900000|2021-03-09 16:55:00|17118.6|17117.1|17116.6|17115.1|17119.6|17118.1|17116.6|17115.1|1184
1615309200000|2021-03-09 17:00:00|17117.6|17116.1|17120.5|17119|17120.6|17119|17117.6|17116.1|859
1615309500000|2021-03-09 17:05:00|17121.5|17120|17120.5|17119|17121.5|17120|17119.6|17118.1|799
1615309800000|2021-03-09 17:10:00|17121.5|17120|17117.6|17116.1|17121.5|17120|17117.6|17116.1|1277
1615310100000|2021-03-09 17:15:00|17118.6|17117.1|17118.6|17116.1|17119.1|17117.1|17117.6|17116.1|745
1615310400000|2021-03-09 17:20:00|17117.6|17117.1|17118.6|17117.1|17118.6|17117.1|17115.6|17114.1|792
1615310700000|2021-03-09 17:25:00|17119.6|17118.1|17118.6|17117.1|17119.6|17118.1|17117.6|17116.1|918
1615311000000|2021-03-09 17:30:00|17117.6|17116.1|17117.6|17116.1|17117.6|17116.1|17115.6|17114.1|834
1615311300000|2021-03-09 17:35:00|17116.6|17115.1|17117.6|17116.1|17117.6|17116.1|17116.6|17115.1|765
1615311600000|2021-03-09 17:40:00|17118.6|17117.1|17118.6|17117.1|17118.6|17117.1|17117.6|17115.6|397
1615311900000|2021-03-09 17:45:00|17117.6|17116.1|17117.6|17116.1|17117.6|17116.1|17116.6|17115.1|716
1615312200000|2021-03-09 17:50:00|17118.6|17117.1|17118.6|17117.1|17118.6|17117.1|17117.6|17116.1|304
1615312500000|2021-03-09 17:55:00|17119.6|17118.1|17121.5|17120|17122.5|17120|17119.6|17118|565
1615312800000|2021-03-09 18:00:00|17120.5|17119|17123.5|17122|17125.5|17124|17118.6|17117.1|842
1615313100000|2021-03-09 18:05:00|17122.5|17121|17124.5|17123|17124.5|17123|17121.5|17120|388
1615313400000|2021-03-09 18:10:00|17125.5|17124|17128.5|17126|17128.5|17127|17124.5|17123|1530
1615313700000|2021-03-09 18:15:00|17127.5|17127|17129.5|17128|17130.5|17129|17127.5|17126|635
1615314000000|2021-03-09 18:20:00|17130.5|17129|17131.5|17129|17132.4|17130.9|17129.5|17128|648
1615314300000|2021-03-09 18:25:00|17130.5|17128.9|17130.5|17129|17132.4|17130|17129.5|17128|588
1615314600000|2021-03-09 18:30:00|17129.5|17128|17129.5|17127|17129.5|17128|17127.5|17126|236
1615314900000|2021-03-09 18:35:00|17128.5|17126|17128.5|17127|17128.5|17127|17127.5|17125.5|223
1615315200000|2021-03-09 18:40:00|17127.5|17126|17129.5|17128|17129.5|17128|17127.5|17125.5|145
1615315500000|2021-03-09 18:45:00|17128.5|17127|17128.5|17127|17129.5|17128|17127.5|17126|110
1615315800000|2021-03-09 18:50:00|17129.5|17128|17128.5|17127|17129.5|17128|17126.5|17125|94
1615316100000|2021-03-09 18:55:00|17129.5|17128|17127.5|17125|17129.5|17128|17126.5|17125|189
1615316400000|2021-03-09 19:00:00|17126.5|17126|17129.5|17128|17129.5|17128|17126.5|17125|245
1615316700000|2021-03-09 19:05:00|17130.5|17129|17129.5|17128|17130.5|17129|17128.5|17127|343
1615317000000|2021-03-09 19:10:00|17128.5|17127|17128.5|17127|17129.5|17128|17128.5|17126|57
1615317300000|2021-03-09 19:15:00|17129.5|17128|17128.5|17126|17130|17128|17127.5|17125.5|66
1615317600000|2021-03-09 19:20:00|17127.5|17127|17126.5|17125|17128.5|17127|17126.5|17125|209
1615317900000|2021-03-09 19:25:00|17125.5|17124|17126.5|17125|17126.5|17125|17125.5|17124|228
1615318200000|2021-03-09 19:30:00|17127.5|17126|17126.5|17125|17127.5|17126|17126.5|17124.5|112
1615318500000|2021-03-09 19:35:00|17127.5|17126|17127.5|17126|17128.5|17126|17126.5|17125|117
1615318800000|2021-03-09 19:40:00|17128.5|17127|17126.5|17125|17128.5|17127|17126.5|17125|54
1615319100000|2021-03-09 19:45:00|17125.5|17124|17128.5|17127|17128.5|17127|17125.5|17124|100
1615319400000|2021-03-09 19:50:00|17129.5|17128|17128.5|17127|17129.5|17128|17128.5|17127|72
1615319700000|2021-03-09 19:55:00|17129.5|17126|17127.5|17126|17129.5|17127|17126.5|17125|483
1615320000000|2021-03-09 20:00:00|17128.5|17127|17128.5|17127|17129.5|17128|17127.5|17126|91
1615320300000|2021-03-09 20:05:00|17127.5|17126|17127.5|17126|17128.5|17127|17127.5|17126|289
1615320600000|2021-03-09 20:10:00|17128.5|17127|17128.5|17127|17128.5|17127|17127.5|17126|84
1615320900000|2021-03-09 20:15:00|17127.5|17126|17126.5|17125|17128.5|17127|17126.5|17125|72
1615321200000|2021-03-09 20:20:00|17127.5|17126|17127.5|17126|17127.5|17126|17127.5|17126|94
1615321500000|2021-03-09 20:25:00|17128.5|17127|17127.5|17126|17128.5|17127|17127.5|17126|62
1615321800000|2021-03-09 20:30:00|17128.5|17127|17127.5|17126|17128.5|17127|17127.5|17126|191
1615322100000|2021-03-09 20:35:00|17128.5|17127|17127.5|17126|17128.5|17127|17127.5|17126|156
1615322400000|2021-03-09 20:40:00|17128.5|17127|17128.5|17127|17128.5|17127|17128.5|17126|65
1615322700000|2021-03-09 20:45:00|17127.5|17126|17127.5|17126|17128.5|17127|17127.5|17126|215
1615323000000|2021-03-09 20:50:00|17128.5|17127|17127.5|17126|17128.5|17127|17127.5|17126|159
1615323300000|2021-03-09 20:55:00|17128.5|17127|17125.5|17124|17128.5|17127|17125.5|17123.5|546
1615359900000|2021-03-10 07:05:00|17138|17136.5|17135|17133.5|17140|17138.5|17135|17133.5|1040
1615360200000|2021-03-10 07:10:00|17136|17134.5|17134|17132.5|17137|17135.5|17134|17132.5|857
1615360500000|2021-03-10 07:15:00|17135|17133.5|17130|17128.5|17136|17134.5|17129|17127.5|1376
1615360800000|2021-03-10 07:20:00|17131|17129.5|17131|17129.5|17131|17129.5|17129|17127.5|593
1615361100000|2021-03-10 07:25:00|17130|17128.5|17132|17129.5|17132|17130.5|17128|17126.5|504
1615361400000|2021-03-10 07:30:00|17131|17128.5|17126|17124.5|17131|17129.5|17126|17123.5|1230
1615361700000|2021-03-10 07:35:00|17127|17125.5|17124|17122.5|17128|17126.5|17124|17122.5|1787
1615362000000|2021-03-10 07:40:00|17125|17123.5|17124|17122.5|17126|17124.5|17123|17121.5|1481
1615362300000|2021-03-10 07:45:00|17123|17121.5|17122|17120.5|17124|17122.5|17122|17120.5|871
1615362600000|2021-03-10 07:50:00|17123|17121.5|17122|17120.5|17124|17122.5|17121|17119.5|1065
1615362900000|2021-03-10 07:55:00|17123|17121.5|17122|17120.5|17125|17123.5|17121|17119.5|869
1615363200000|2021-03-10 08:00:00|17123|17121.5|17120|17118.5|17127|17125.5|17119|17117.5|3018
1615363500000|2021-03-10 08:05:00|17121|17119.5|17119|17117.5|17123|17121.5|17118|17116.5|2266
1615363800000|2021-03-10 08:10:00|17118|17116.5|17111|17109.5|17118|17116.5|17111|17109.5|3387
1615364100000|2021-03-10 08:15:00|17112|17110.5|17113|17111.5|17113|17111.5|17111|17109.5|2392
1615364400000|2021-03-10 08:20:00|17114|17112.5|17118|17116.5|17119|17117.5|17114|17112.5|1908
1615364700000|2021-03-10 08:25:00|17119|17117.5|17115|17113.5|17119|17117.5|17115|17113.5|2082
1615365000000|2021-03-10 08:30:00|17116|17114.5|17111|17108.5|17117|17115.5|17110|17108.5|5039
1615365300000|2021-03-10 08:35:00|17110|17109.5|17112|17110.5|17114|17112.5|17110|17108.5|2699
1615365600000|2021-03-10 08:40:00|17111|17109.5|17111|17109.5|17113|17111.5|17109|17107.5|1526
1615365900000|2021-03-10 08:45:00|17110.1|17108.6|17116|17114.5|17117|17115.5|17110|17108.5|3188
1615366200000|2021-03-10 08:50:00|17117|17115.5|17119|17117.5|17119|17117.5|17115|17113.5|3361
1615366500000|2021-03-10 08:55:00|17118|17116.5|17127.2|17125.7|17127.2|17125.7|17118|17116.5|3336
1615366800000|2021-03-10 09:00:00|17126.2|17124.7|17117.2|17115.7|17128.2|17126.7|17117.2|17115.7|4376
1615367100000|2021-03-10 09:05:00|17116.2|17114.7|17119.2|17117.7|17119.2|17117.7|17114.2|17112.7|4500
1615367400000|2021-03-10 09:10:00|17118.2|17116.7|17119.2|17117.7|17123.2|17121.7|17117.2|17115.7|2895
1615367700000|2021-03-10 09:15:00|17118.2|17116.7|17120.2|17118.7|17120.2|17118.7|17116.2|17114.7|3312
1615368000000|2021-03-10 09:20:00|17119.2|17117.7|17119.2|17117.7|17119.3|17117.7|17115.2|17113.7|1567
1615368300000|2021-03-10 09:25:00|17118.3|17116.8|17122.3|17120.8|17122.3|17120.8|17118.2|17116.7|1682
1615368600000|2021-03-10 09:30:00|17121.3|17119.8|17123.3|17121.8|17124.3|17122.8|17121.3|17119.8|1382
1615368900000|2021-03-10 09:35:00|17124.3|17122.8|17125.3|17123.8|17125.3|17123.8|17122.3|17120.8|2826
1615369200000|2021-03-10 09:40:00|17124.3|17122.8|17123.3|17121.8|17125.3|17123.8|17123.3|17121.8|2597
1615369500000|2021-03-10 09:45:00|17122.3|17120.8|17120.3|17117.8|17124.3|17122.8|17119.3|17117.8|2347
1615369800000|2021-03-10 09:50:00|17119.3|17118.8|17119.3|17117.8|17121.3|17119.8|17118.3|17116.8|1067
1615370100000|2021-03-10 09:55:00|17120.3|17118.8|17121.3|17119.8|17121.3|17119.8|17117.3|17115.8|1526
1615370400000|2021-03-10 10:00:00|17122.3|17120.8|17124.3|17122.8|17124.3|17122.8|17120.3|17118.8|1684
1615370700000|2021-03-10 10:05:00|17125.3|17123.8|17125.3|17123.8|17126.3|17124.8|17122.3|17120.8|4906
1615371000000|2021-03-10 10:10:00|17126.3|17124.8|17129.3|17127.8|17129.3|17127.8|17125.3|17123.8|2943
1615371300000|2021-03-10 10:15:00|17130.3|17128.8|17129.3|17127.8|17132.3|17130.8|17126.3|17124.8|2952
1615371600000|2021-03-10 10:20:00|17130.3|17128.8|17127.3|17125.8|17132.3|17130.8|17127.3|17125.8|2580
1615371900000|2021-03-10 10:25:00|17128.3|17126.8|17125.3|17123.8|17128.3|17126.8|17124.3|17122.8|3318
1615372200000|2021-03-10 10:30:00|17124.3|17122.8|17120.3|17118.8|17125.3|17123.8|17119.3|17117.8|4270
1615372500000|2021-03-10 10:35:00|17119.3|17117.8|17120.3|17118.8|17121.3|17119.8|17117.3|17115.8|3095
1615372800000|2021-03-10 10:40:00|17121.3|17119.8|17121.3|17119.8|17121.3|17119.8|17119.3|17117.8|2807
1615373100000|2021-03-10 10:45:00|17120.3|17118.8|17121.3|17119.8|17123.3|17121.8|17120.3|17118.8|1689
1615373400000|2021-03-10 10:50:00|17120.3|17118.8|17121.3|17119.8|17122.3|17120.8|17119.3|17117.8|3151
1615373700000|2021-03-10 10:55:00|17122.3|17120.8|17117.3|17115.8|17122.3|17120.8|17115.3|17113.8|2131
1615374000000|2021-03-10 11:00:00|17116.3|17114.8|17116.3|17114.8|17118.3|17116.8|17115.3|17113.8|1641
1615374300000|2021-03-10 11:05:00|17117.3|17115.8|17117.3|17115.8|17118.3|17116.8|17116.3|17114.8|722
1615374600000|2021-03-10 11:10:00|17118.3|17116.8|17118.3|17116.8|17120.3|17118.8|17118.3|17116.8|1140
1615374900000|2021-03-10 11:15:00|17119.3|17117.8|17120.3|17118.8|17121.3|17119.8|17119.3|17117.8|1279
1615375200000|2021-03-10 11:20:00|17119.3|17117.8|17121.4|17119.9|17122.4|17120.9|17119.3|17117.8|2950
1615375500000|2021-03-10 11:25:00|17120.4|17118.9|17119.4|17117.9|17120.4|17118.9|17116.4|17114.9|2162
1615375800000|2021-03-10 11:30:00|17118.4|17116.9|17119.4|17117.9|17120.4|17118.9|17118.4|17116.9|1070
1615376100000|2021-03-10 11:35:00|17119.3|17117.8|17117.4|17115.9|17120.4|17118.9|17116.4|17114.9|1489
1615376400000|2021-03-10 11:40:00|17118.3|17116.8|17119.4|17117.9|17119.4|17117.9|17116.4|17114.9|2275
1615376700000|2021-03-10 11:45:00|17120.4|17118.9|17119.4|17117.9|17120.4|17118.9|17116.4|17114.9|2477
1615377000000|2021-03-10 11:50:00|17120.4|17118.9|17120.4|17118.9|17120.4|17118.9|17119.4|17117.9|1267
1615377300000|2021-03-10 11:55:00|17121.4|17119.9|17122.4|17120.9|17124.4|17122.9|17121.4|17119.9|1555
1615377600000|2021-03-10 12:00:00|17123.4|17121.9|17121.4|17119.9|17123.4|17121.9|17120.4|17118.9|1305
1615377900000|2021-03-10 12:05:00|17120.4|17118.9|17119.4|17117.9|17121.4|17119.9|17118.4|17116.9|1334
1615378200000|2021-03-10 12:10:00|17120.4|17118.9|17119.4|17117.9|17122.4|17120.9|17119.4|17117.9|2251
1615378500000|2021-03-10 12:15:00|17118.4|17116.9|17121.4|17119.9|17121.4|17119.9|17118.4|17116.9|2520
1615378800000|2021-03-10 12:20:00|17122.4|17120.9|17116.4|17114.9|17122.4|17120.9|17116.4|17114.9|1806
1615379100000|2021-03-10 12:25:00|17115.4|17113.9|17117.4|17115.9|17117.4|17115.9|17115.4|17113.9|2170
1615379400000|2021-03-10 12:30:00|17118.4|17116.9|17115.4|17113.9|17118.4|17116.9|17115.4|17113.9|1563
1615379700000|2021-03-10 12:35:00|17116.4|17114.9|17123.4|17121.9|17123.4|17121.9|17115.4|17113.9|3434
1615380000000|2021-03-10 12:40:00|17122.4|17120.9|17125.4|17123.9|17126.4|17124.9|17121.4|17119.9|4623
1615380300000|2021-03-10 12:45:00|17126.4|17124.9|17129.4|17127.9|17129.4|17127.9|17126.4|17124.9|3201
1615380600000|2021-03-10 12:50:00|17130.4|17128.9|17125.4|17123.9|17131.4|17129.9|17125.4|17123.9|2824
1615380900000|2021-03-10 12:55:00|17126.4|17124.9|17130.4|17128.9|17131.4|17129.9|17125.4|17123.9|2668
1615381200000|2021-03-10 13:00:00|17129.4|17127.9|17128.4|17126.9|17131.4|17129.9|17127.4|17125.9|1262
1615381500000|2021-03-10 13:05:00|17129.4|17127.9|17127.4|17125.9|17130.4|17128.9|17125.4|17123.9|2442
1615381800000|2021-03-10 13:10:00|17128.4|17126.9|17134.4|17132.9|17134.4|17132.9|17128.4|17126.9|1668
1615382100000|2021-03-10 13:15:00|17133.4|17131.9|17129.5|17128|17134.4|17132.9|17128.4|17126.9|2514
1615382400000|2021-03-10 13:20:00|17130.5|17129|17131.5|17130|17134.5|17133|17130.5|17129|2593
1615382700000|2021-03-10 13:25:00|17132.5|17131|17130.5|17128|17132.5|17131|17129.5|17127.9|2288
1615383000000|2021-03-10 13:30:00|17130.4|17128.9|17142.5|17141|17143.5|17142|17130.4|17128|8691
1615383300000|2021-03-10 13:35:00|17141.5|17140|17127.5|17126|17141.5|17140|17126.5|17125|5960
1615383600000|2021-03-10 13:40:00|17128.5|17127|17128.5|17127|17129.5|17128|17122.5|17121|4030
1615383900000|2021-03-10 13:45:00|17129.5|17128|17135.5|17134|17139.5|17138|17129.5|17128|2640
1615384200000|2021-03-10 13:50:00|17136.5|17135|17136.5|17135|17137.5|17136|17132.5|17131|3183
1615384500000|2021-03-10 13:55:00|17137.5|17136|17138.5|17137|17139.5|17138|17134.5|17133|1764
1615384800000|2021-03-10 14:00:00|17137.5|17136|17147.5|17146|17149.5|17148|17137.5|17136|7220
1615385100000|2021-03-10 14:05:00|17148.5|17147|17150.5|17149|17150.5|17149|17144.5|17143|3335
1615385400000|2021-03-10 14:10:00|17149.5|17148|17148.5|17147|17150.5|17149|17144.5|17143|3643
1615385700000|2021-03-10 14:15:00|17147.5|17146|17144.5|17143|17148.5|17147|17143.5|17142|4170
1615386000000|2021-03-10 14:20:00|17145.5|17144|17147.5|17146|17147.5|17146|17144.5|17143|1299
1615386300000|2021-03-10 14:25:00|17146.5|17145|17151.5|17150|17151.5|17150|17146.5|17145|3863
1615386600000|2021-03-10 14:30:00|17150.5|17149|17144.5|17143|17152.5|17151|17144.5|17143|3097
1615386900000|2021-03-10 14:35:00|17145.5|17144|17144.5|17143|17147.5|17146|17143.5|17142|3726
1615387200000|2021-03-10 14:40:00|17145.5|17144|17148.5|17147|17149.5|17148|17145.5|17144|1974
1615387500000|2021-03-10 14:45:00|17149.5|17148|17147.5|17146|17151.5|17150|17146.5|17145|2893
1615387800000|2021-03-10 14:50:00|17148.5|17147|17147.5|17146|17149.5|17148|17145.5|17144|2025
1615388100000|2021-03-10 14:55:00|17146.5|17145|17138.5|17137|17146.5|17145|17138.5|17137|4925
1615388400000|2021-03-10 15:00:00|17137.5|17136|17137.5|17136|17140.5|17139|17136.5|17135|4987
1615388700000|2021-03-10 15:05:00|17138.5|17137|17141.5|17140|17143.5|17142|17137.5|17136|4069
1615389000000|2021-03-10 15:10:00|17140.5|17139|17139.6|17138.1|17144.5|17142|17136.5|17135|3008
1615389300000|2021-03-10 15:15:00|17138.6|17137.1|17140.6|17139.1|17140.6|17139.1|17135.6|17134.1|2932
1615389600000|2021-03-10 15:20:00|17139.6|17138.1|17142.6|17141.1|17143.6|17142.1|17137.6|17136.1|3379
1615389900000|2021-03-10 15:25:00|17140.6|17139.1|17135.6|17134.1|17141.6|17140.1|17135.6|17134.1|2317
1615390200000|2021-03-10 15:30:00|17135.5|17134|17133.6|17132.1|17136.6|17135.1|17132.6|17131.1|4065
1615390500000|2021-03-10 15:35:00|17132.6|17131.1|17132.6|17131.1|17134.6|17133.1|17131.6|17130.1|2699
1615390800000|2021-03-10 15:40:00|17133.6|17132.1|17135.6|17134.1|17136.6|17135.1|17132.6|17131.1|1917
1615391100000|2021-03-10 15:45:00|17134.6|17133.1|17133.6|17132.1|17136.6|17135.1|17132.6|17131.1|3392
1615391400000|2021-03-10 15:50:00|17132.6|17131.1|17132.6|17130.1|17132.6|17131.1|17130.6|17129.1|2895
1615391700000|2021-03-10 15:55:00|17132.1|17131.1|17139.6|17138.1|17139.6|17138.1|17130.6|17129.1|3646
1615392000000|2021-03-10 16:00:00|17140.6|17139.1|17132.6|17131.1|17140.6|17139.1|17132.6|17131.1|5678
1615392300000|2021-03-10 16:05:00|17131.6|17130.1|17132.6|17131.1|17133.6|17132.1|17129.6|17128.1|3299
1615392600000|2021-03-10 16:10:00|17131.6|17130.1|17136.6|17135.1|17136.6|17135.1|17131.6|17130.1|5004
1615392900000|2021-03-10 16:15:00|17135.6|17134.1|17136.6|17135.1|17138.6|17137.1|17135.6|17134.1|2713
1615393200000|2021-03-10 16:20:00|17137.6|17136.1|17136.6|17135.1|17138.6|17137.1|17135.6|17134.1|1764
1615393500000|2021-03-10 16:25:00|17137.6|17136.1|17136.6|17135.1|17139.6|17138.1|17136.6|17135.1|1493
1615393800000|2021-03-10 16:30:00|17135.6|17134.1|17132.6|17131.1|17136.6|17135.1|17132.6|17131.1|1714
1615394100000|2021-03-10 16:35:00|17133.6|17132.1|17136.6|17135.1|17137.6|17136.1|17132.6|17131.1|1285
1615394400000|2021-03-10 16:40:00|17135.6|17134.1|17133.6|17132.1|17135.6|17134.1|17133.6|17132.1|1032
1615394700000|2021-03-10 16:45:00|17132.6|17131.1|17135.6|17134.1|17135.6|17134.1|17132.6|17131.1|1271
1615395000000|2021-03-10 16:50:00|17134.6|17133.1|17138.6|17137.1|17140.6|17139.1|17134.6|17133.1|2064
1615395300000|2021-03-10 16:55:00|17139.6|17138.1|17140.6|17139.1|17140.7|17139.1|17137.6|17136.1|1951
1615395600000|2021-03-10 17:00:00|17141.6|17140.1|17141.6|17140.1|17142.6|17141.1|17140.6|17139.1|1291
1615395900000|2021-03-10 17:05:00|17140.6|17139.1|17141.7|17140.2|17143.7|17142.2|17140.6|17139.1|779
1615396200000|2021-03-10 17:10:00|17142.7|17141.2|17142.7|17141.2|17145.7|17144.2|17142.7|17141.2|1525
1615396500000|2021-03-10 17:15:00|17143.7|17141.1|17143.7|17142.2|17143.7|17142.2|17141.7|17140.1|563
1615396800000|2021-03-10 17:20:00|17142.7|17141.2|17145.7|17144.2|17147.1|17145.2|17141.7|17140.2|2018
1615397100000|2021-03-10 17:25:00|17144.7|17143.2|17147.7|17146.2|17147.7|17146.2|17144.7|17143.2|2353
1615397400000|2021-03-10 17:30:00|17146.7|17145.2|17147.7|17146.2|17147.7|17146.2|17146.7|17145.2|1187
1615397700000|2021-03-10 17:35:00|17148.7|17147.2|17151.7|17150.2|17151.7|17150.2|17148.7|17147.2|603
1615398000000|2021-03-10 17:40:00|17150.7|17149.2|17150.7|17149.2|17153.7|17152.2|17149.7|17148.2|2086
1615398300000|2021-03-10 17:45:00|17149.7|17148.2|17151.7|17150.2|17152.7|17151.2|17149.7|17148.2|693
1615398600000|2021-03-10 17:50:00|17152.7|17151.2|17153.7|17152.2|17154.7|17153.2|17151.7|17151.2|749
1615398900000|2021-03-10 17:55:00|17152.7|17151.2|17151.7|17150.2|17152.7|17151.2|17150.7|17149.2|820
1615399200000|2021-03-10 18:00:00|17152.7|17151.2|17149.7|17148.2|17152.7|17151.2|17145.7|17144.2|1770
1615399500000|2021-03-10 18:05:00|17150.7|17149.2|17154.7|17153.2|17155.7|17154.2|17149.7|17148.2|985
1615399800000|2021-03-10 18:10:00|17155.7|17154.2|17154.7|17153.2|17157.7|17156.2|17154.7|17153.2|907
1615400100000|2021-03-10 18:15:00|17153.7|17152.2|17151.7|17150.2|17153.7|17152.2|17149.7|17148.2|1089
1615400400000|2021-03-10 18:20:00|17152.7|17151.2|17152.7|17150.2|17152.7|17151.2|17150.7|17148.2|480
1615400700000|2021-03-10 18:25:00|17151.7|17151.2|17155.7|17154.2|17156.7|17155.2|17151.7|17150.2|670
1615401000000|2021-03-10 18:30:00|17156.7|17155.2|17152.7|17151.2|17157.7|17156.2|17152.7|17151.2|724
1615401300000|2021-03-10 18:35:00|17153.7|17152.2|17151.7|17150.2|17153.7|17152.2|17149.7|17148.2|450
1615401600000|2021-03-10 18:40:00|17152.7|17151.2|17152.7|17151.2|17153.7|17152.2|17152.7|17151.2|59
1615401900000|2021-03-10 18:45:00|17153.7|17152.2|17152.7|17151.2|17154.2|17152.2|17151.7|17149.7|222
1615402200000|2021-03-10 18:50:00|17151.7|17150.2|17151.7|17150.2|17152.7|17150.3|17150.7|17149.2|132
1615402500000|2021-03-10 18:55:00|17152.7|17151.2|17154.7|17153.2|17154.7|17153.2|17152.7|17151.2|198
1615402800000|2021-03-10 19:00:00|17153.7|17152.2|17152.8|17151.3|17153.7|17152.2|17151.7|17150.2|268
1615403100000|2021-03-10 19:05:00|17153.8|17152.3|17153.8|17152.3|17153.8|17152.3|17151.8|17150.2|250
1615403400000|2021-03-10 19:10:00|17152.8|17151.3|17152.8|17151.3|17154.8|17153.3|17152.8|17151.3|89
1615403700000|2021-03-10 19:15:00|17153.8|17152.3|17153.8|17151.3|17153.8|17152.3|17152.8|17151.2|83
1615404000000|2021-03-10 19:20:00|17153.7|17152.2|17154.8|17152.3|17156.8|17155.3|17152.8|17151.3|109
1615404300000|2021-03-10 19:25:00|17153.8|17153.3|17153.8|17152.3|17155.8|17154.3|17152.8|17151.3|142
1615404600000|2021-03-10 19:30:00|17152.8|17151.3|17153.8|17152.3|17154.8|17152.3|17152.8|17151.3|25
1615404900000|2021-03-10 19:35:00|17152.8|17151.3|17152.8|17150.3|17152.8|17151.3|17151.8|17150.3|120
1615405200000|2021-03-10 19:40:00|17151.8|17151.3|17150.8|17149.3|17152.8|17151.3|17150.8|17149.3|31
1615405500000|2021-03-10 19:45:00|17151.8|17150.3|17149.8|17148.3|17151.8|17150.3|17149.8|17148.3|336
1615405800000|2021-03-10 19:50:00|17148.8|17147.3|17148.8|17147.3|17149.8|17148.3|17148.8|17146.3|305
1615406100000|2021-03-10 19:55:00|17147.8|17146.3|17148.8|17147.3|17149.8|17147.3|17144.8|17143.3|688
1615406400000|2021-03-10 20:00:00|17149.8|17148.3|17146.8|17144.3|17150.8|17149.3|17146.8|17144.3|338
1615406700000|2021-03-10 20:05:00|17145.8|17145.3|17148.8|17147.3|17148.8|17147.3|17145.8|17144.3|93
1615407000000|2021-03-10 20:10:00|17149.8|17148.3|17149.8|17148.3|17150.8|17149.3|17148.8|17147.3|172
1615407300000|2021-03-10 20:15:00|17150.8|17147.8|17148.8|17147.3|17150.8|17148.3|17147.8|17146.3|172
1615407600000|2021-03-10 20:20:00|17147.8|17146.3|17148.8|17147.3|17148.8|17147.3|17147.8|17146.3|90
1615407900000|2021-03-10 20:25:00|17149.8|17146.3|17150.8|17149.3|17151.8|17150.3|17149.8|17146.3|199
1615408200000|2021-03-10 20:30:00|17149.8|17148.3|17148.8|17147.3|17149.8|17148.3|17147.8|17146.3|107
1615408500000|2021-03-10 20:35:00|17147.8|17146.3|17148.8|17147.3|17148.8|17147.3|17147.8|17146.3|106
1615408800000|2021-03-10 20:40:00|17147.8|17146.3|17148.8|17146.3|17148.8|17147.3|17147.8|17146.3|62
1615409100000|2021-03-10 20:45:00|17147.8|17147.3|17148.8|17147.3|17150.9|17149.3|17147.8|17147.3|158
1615409400000|2021-03-10 20:50:00|17148.9|17147.4|17149.8|17148.3|17149.8|17148.3|17148.8|17147.3|155
1615409700000|2021-03-10 20:55:00|17148.8|17147.3|17149.9|17148.4|17151.8|17150.3|17147.8|17146.3|533
1615446300000|2021-03-11 07:05:00|17150.3|17148.8|17156.3|17154.8|17157.3|17154.8|17149.3|17147.8|2197
1615446600000|2021-03-11 07:10:00|17155.3|17153.8|17158.3|17156.8|17158.3|17156.8|17154.3|17151.8|1996
1615446900000|2021-03-11 07:15:00|17158.4|17156.9|17158.3|17156.8|17162.3|17160.8|17157.3|17155.8|2709
1615447200000|2021-03-11 07:20:00|17159.3|17157.8|17161.3|17159.8|17161.3|17159.8|17158.3|17156.8|766
1615447500000|2021-03-11 07:25:00|17160.4|17158.9|17159.3|17157.8|17163.3|17161.8|17159.3|17156.8|2243
1615447800000|2021-03-11 07:30:00|17158.3|17156.8|17156.3|17154.8|17160.4|17158.9|17156.3|17154.8|1582
1615448100000|2021-03-11 07:35:00|17157.3|17155.8|17159.3|17157.8|17160.3|17158.8|17157.3|17155.8|1071
1615448400000|2021-03-11 07:40:00|17159.4|17157.9|17158.7|17157.2|17160.3|17158.8|17157.3|17155.8|1343
1615448700000|2021-03-11 07:45:00|17159.7|17158.2|17160.7|17159.2|17162.7|17161.2|17159.7|17158.2|1338
1615449000000|2021-03-11 07:50:00|17161.7|17160.2|17161.7|17160.2|17161.7|17160.2|17158.7|17157.2|1557
1615449300000|2021-03-11 07:55:00|17162.7|17161.2|17158.7|17157.2|17162.7|17161.2|17156.7|17155.2|1560
1615449600000|2021-03-11 08:00:00|17157.7|17156.2|17161.7|17160.2|17164.7|17163.2|17155.7|17154.2|3860
1615449900000|2021-03-11 08:05:00|17162.7|17161.2|17166.7|17165.2|17166.7|17165.2|17161.7|17160.2|2683
1615450200000|2021-03-11 08:10:00|17165.7|17164.2|17160.7|17159.2|17166.7|17165.2|17159.7|17158.2|3295
1615450500000|2021-03-11 08:15:00|17159.7|17158.2|17163.7|17162.2|17163.7|17162.2|17158.7|17157.2|1875
1615450800000|2021-03-11 08:20:00|17162.7|17161.2|17164.7|17163.2|17165.7|17164.2|17162.7|17161.2|2330
1615451100000|2021-03-11 08:25:00|17165.7|17164.2|17168.7|17167.2|17170.7|17169.2|17164.7|17163.2|4175
1615451400000|2021-03-11 08:30:00|17169.7|17168.2|17165.7|17164.2|17169.7|17168.2|17163.7|17162.2|2957
1615451700000|2021-03-11 08:35:00|17164.7|17163.2|17165.7|17164.2|17166.7|17165.2|17162.7|17161.2|2512
1615452000000|2021-03-11 08:40:00|17166.7|17165.2|17166.7|17165.2|17168.7|17167.2|17165.7|17164.2|1689
1615452300000|2021-03-11 08:45:00|17167.7|17166.2|17170.7|17169.2|17170.7|17169.2|17167.7|17166.2|1573
1615452600000|2021-03-11 08:50:00|17169.7|17168.2|17172.7|17171.2|17174.7|17173.2|17166.6|17165.1|3611
1615452900000|2021-03-11 08:55:00|17171.7|17170.2|17173.7|17172.2|17177.7|17176.2|17171.7|17170.2|3697
1615453200000|2021-03-11 09:00:00|17174.7|17173.2|17173.7|17172.2|17174.7|17173.2|17171.7|17170.2|2663
1615453500000|2021-03-11 09:05:00|17172.7|17171.2|17176.7|17175.2|17177.7|17176.2|17172.7|17171.2|2187
1615453800000|2021-03-11 09:10:00|17175.7|17174.2|17177.7|17176.2|17178.7|17177.2|17175.7|17174.2|2740
1615454100000|2021-03-11 09:15:00|17178.7|17177.2|17172.7|17171.2|17179.7|17178.2|17172.7|17171.2|2836
1615454400000|2021-03-11 09:20:00|17173.7|17172.2|17169.7|17168.2|17173.7|17172.2|17169.7|17168.2|2264
1615454700000|2021-03-11 09:25:00|17168.7|17167.2|17169.7|17168.2|17172.7|17171.2|17168.7|17167.2|4297
1615455000000|2021-03-11 09:30:00|17168.7|17167.2|17161.7|17160.2|17168.7|17167.2|17161.7|17160.2|4180
1615455300000|2021-03-11 09:35:00|17160.7|17159.2|17165.7|17164.2|17165.7|17164.2|17159.7|17158.2|4749
1615455600000|2021-03-11 09:40:00|17164.7|17163.2|17161.7|17160.2|17166.7|17165.2|17160.7|17159.2|2711
1615455900000|2021-03-11 09:45:00|17160.7|17159.2|17157.7|17156.2|17160.7|17159.2|17157.7|17156.2|2699
1615456200000|2021-03-11 09:50:00|17156.7|17155.2|17158.7|17157.2|17158.7|17157.2|17156.7|17155.2|3401
1615456500000|2021-03-11 09:55:00|17159.7|17158.2|17154.7|17153.2|17159.7|17158.2|17154.7|17153.2|3780
1615456800000|2021-03-11 10:00:00|17153.7|17152.2|17150.7|17149.2|17154.7|17153.2|17148.7|17147.2|5676
1615457100000|2021-03-11 10:05:00|17151.7|17150.2|17153.7|17152.2|17153.7|17152.2|17149.7|17148.2|3405
1615457400000|2021-03-11 10:10:00|17152.7|17151.2|17151.7|17150.2|17153.7|17152.2|17149.7|17148.2|5104
1615457700000|2021-03-11 10:15:00|17152.7|17151.2|17156.7|17155.2|17156.7|17155.2|17152.7|17151.2|2403
1615458000000|2021-03-11 10:20:00|17155.7|17154.2|17157.7|17156.2|17158.7|17157.2|17155.7|17154.2|3097
1615458300000|2021-03-11 10:25:00|17156.7|17155.2|17155.7|17154.2|17157.7|17156.2|17154.7|17153.2|1252
1615458600000|2021-03-11 10:30:00|17154.7|17153.2|17152.7|17151.2|17155.7|17154.2|17150.7|17149.2|2634
1615458900000|2021-03-11 10:35:00|17153.7|17152.2|17153.7|17152.2|17153.7|17152.2|17151.7|17150.2|1516
1615459200000|2021-03-11 10:40:00|17154.7|17153.2|17154.7|17153.2|17155.7|17154.2|17151.7|17150.2|2411
1615459500000|2021-03-11 10:45:00|17153.7|17152.2|17153.7|17152.2|17155.7|17154.2|17152.7|17151.2|1279
1615459800000|2021-03-11 10:50:00|17152.7|17151.2|17152.7|17151.2|17153.7|17152.2|17152.7|17151.2|1238
1615460100000|2021-03-11 10:55:00|17153.7|17152.2|17153.7|17152.2|17153.7|17152.2|17152.7|17151.2|2770
1615460400000|2021-03-11 11:00:00|17152.7|17151.2|17146.7|17145.2|17153.7|17152.2|17146.7|17145.2|3370
1615460700000|2021-03-11 11:05:00|17145.8|17144.3|17144.7|17143.2|17147.7|17146.2|17144.7|17143.2|3292
1615461000000|2021-03-11 11:10:00|17143.7|17142.2|17141.7|17140.2|17144.7|17143.2|17140.7|17139.2|3413
1615461300000|2021-03-11 11:15:00|17140.7|17139.2|17145.7|17144.2|17146.7|17145.2|17140.7|17139.2|3774
1615461600000|2021-03-11 11:20:00|17144.7|17143.2|17138.7|17137.2|17146.7|17145.2|17137.7|17136.2|3096
1615461900000|2021-03-11 11:25:00|17137.7|17136.2|17141.7|17140.2|17143.7|17142.2|17137.7|17136.2|4062
1615462200000|2021-03-11 11:30:00|17140.7|17139.2|17147.7|17146.2|17150.7|17149.2|17140.7|17139.2|3713
1615462500000|2021-03-11 11:35:00|17148.7|17147.2|17148.7|17147.2|17149.8|17148.2|17146.7|17145.2|1102
1615462800000|2021-03-11 11:40:00|17149.7|17148.2|17151.7|17150.2|17151.7|17150.2|17147.7|17146.2|3132
1615463100000|2021-03-11 11:45:00|17150.7|17149.2|17151.7|17150.2|17152.7|17151.2|17150.7|17149.2|1721
1615463400000|2021-03-11 11:50:00|17152.7|17151.2|17155.7|17154.2|17158.7|17157.2|17151.7|17150.2|3498
1615463700000|2021-03-11 11:55:00|17154.7|17153.2|17147.7|17146.2|17154.7|17153.2|17145.7|17144.2|2596
1615464000000|2021-03-11 12:00:00|17146.7|17145.2|17146.7|17145.2|17148.8|17147.2|17145.7|17144.2|1313
1615464300000|2021-03-11 12:05:00|17145.7|17144.2|17144.7|17143.2|17147.7|17146.2|17143.7|17142.2|1899
1615464600000|2021-03-11 12:10:00|17145.7|17144.2|17146.7|17145.2|17147.7|17146.2|17144.7|17143.2|1831
1615464900000|2021-03-11 12:15:00|17147.7|17146.2|17148.7|17147.2|17151.7|17150.2|17146.7|17145.2|1852
1615465200000|2021-03-11 12:20:00|17149.7|17148.2|17150.7|17149.2|17151.7|17150.2|17148.7|17147.2|1955
1615465500000|2021-03-11 12:25:00|17151.7|17150.2|17154.7|17153.2|17156.7|17155.2|17151.7|17150.2|2490
1615465800000|2021-03-11 12:30:00|17153.7|17152.2|17153.7|17152.2|17155.7|17154.2|17152.7|17151.2|1608
1615466100000|2021-03-11 12:35:00|17154.7|17153.2|17155.8|17154.3|17155.8|17154.3|17153.8|17152.3|1206
1615466400000|2021-03-11 12:40:00|17154.8|17153.3|17155.8|17154.3|17155.8|17154.3|17153.8|17151.8|3371
1615466700000|2021-03-11 12:45:00|17154.8|17153.3|17192.8|17191.3|17192.8|17191.3|17153.8|17151.3|18386
1615467000000|2021-03-11 12:50:00|17191.8|17190.3|17200.8|17199.3|17206.8|17205.3|17191.8|17190.2|13390
1615467300000|2021-03-11 12:55:00|17199.8|17198.3|17207.8|17206.3|17209.8|17208.3|17197.8|17196.3|10367
1615467600000|2021-03-11 13:00:00|17206.8|17205.3|17215.8|17214.3|17220.8|17219.3|17206.8|17205.3|11867
1615467900000|2021-03-11 13:05:00|17216.8|17215.3|17209.8|17208.3|17221.8|17220.3|17208.8|17207.2|11239
1615468200000|2021-03-11 13:10:00|17208.8|17207.3|17196.8|17195.3|17215.8|17214.3|17194.8|17192.3|12708
1615468500000|2021-03-11 13:15:00|17197.8|17196.3|17203.8|17202.3|17206.8|17205.3|17195.8|17194.3|7274
1615468800000|2021-03-11 13:20:00|17202.8|17201.3|17198.8|17197.3|17202.8|17201.3|17196.8|17195.3|6520
1615469100000|2021-03-11 13:25:00|17197.8|17196.3|17189.8|17187.3|17199.8|17198.3|17188.8|17186.8|6816
1615469400000|2021-03-11 13:30:00|17188.8|17188.3|17196.8|17195.3|17196.8|17195.3|17184.8|17183.3|12243
1615469700000|2021-03-11 13:35:00|17195.8|17194.3|17190.8|17189.3|17199.8|17198.3|17184.8|17183.2|8934
1615470000000|2021-03-11 13:40:00|17191.8|17190.3|17180.8|17179.3|17191.8|17190.3|17176.8|17175.3|7816
1615470300000|2021-03-11 13:45:00|17179.8|17178.3|17181.8|17180.3|17181.8|17180.3|17168.8|17167.3|10437
1615470600000|2021-03-11 13:50:00|17180.8|17179.3|17178.8|17177.3|17180.8|17179.3|17172.8|17171.3|6768
1615470900000|2021-03-11 13:55:00|17177.8|17176.3|17183.8|17182.3|17191.8|17190.3|17177.8|17176.3|10019
1615471200000|2021-03-11 14:00:00|17182.8|17181.3|17188.8|17187.3|17189.8|17188.3|17178.8|17177.3|7844
1615471500000|2021-03-11 14:05:00|17189.8|17188.3|17182.8|17181.3|17192.8|17191.3|17178.8|17177.3|7933
1615471800000|2021-03-11 14:10:00|17183.8|17182.3|17174.8|17173.3|17184.8|17183.3|17172.8|17171.3|5312
1615472100000|2021-03-11 14:15:00|17175.8|17174.3|17185.8|17184.3|17188.8|17187.3|17175.8|17174.3|5120
1615472400000|2021-03-11 14:20:00|17186.8|17185.3|17185.8|17184.3|17189.8|17188.3|17181.8|17180.3|8235
1615472700000|2021-03-11 14:25:00|17184.8|17183.3|17179.8|17178.3|17187.8|17186.3|17174.8|17173.3|5827
1615473000000|2021-03-11 14:30:00|17178.8|17177.3|17186.8|17185.3|17187.8|17186.3|17175.8|17174.3|4237
1615473300000|2021-03-11 14:35:00|17185.8|17184.3|17175.8|17174.3|17185.8|17184.3|17171.8|17170.3|7719
1615473600000|2021-03-11 14:40:00|17176.8|17175.3|17172.8|17171.3|17178.8|17177.3|17169.8|17168.3|8069
1615473900000|2021-03-11 14:45:00|17173.8|17172.3|17175.8|17174.3|17180.8|17179.3|17170.8|17169.3|6592
1615474200000|2021-03-11 14:50:00|17174.8|17173.3|17178.8|17177.3|17179.8|17178.3|17174.8|17173.3|3923
1615474500000|2021-03-11 14:55:00|17177.8|17176.3|17181.8|17180.3|17181.8|17180.3|17173.8|17172.3|5496
1615474800000|2021-03-11 15:00:00|17180.8|17179.3|17182.8|17181.3|17190.8|17189.3|17179.8|17178.3|6713
1615475100000|2021-03-11 15:05:00|17181.8|17180.3|17186|17184.5|17186.1|17184.6|17175.9|17174.4|6064
1615475400000|2021-03-11 15:10:00|17186.1|17184.6|17183.1|17181.6|17191.1|17189.6|17183.1|17181.5|6326
1615475700000|2021-03-11 15:15:00|17184.1|17182.6|17167.1|17164.6|17187.1|17185.6|17166.1|17164.6|7144
1615476000000|2021-03-11 15:20:00|17166.1|17163.6|17176.3|17174.8|17177.3|17175.8|17165.1|17163.6|5198
1615476300000|2021-03-11 15:25:00|17177.3|17175.8|17175.3|17173.8|17177.3|17175.8|17170.3|17168.8|3919
1615476600000|2021-03-11 15:30:00|17176.3|17174.8|17178.3|17176.8|17179.3|17177.8|17170.3|17168.8|3183
1615476900000|2021-03-11 15:35:00|17177.3|17175.8|17174.3|17172.8|17177.3|17175.8|17171.3|17169.8|3822
1615477200000|2021-03-11 15:40:00|17173.3|17171.8|17172.3|17170.8|17175.3|17173.8|17167.3|17165.8|4459
1615477500000|2021-03-11 15:45:00|17171.3|17169.8|17171.3|17169.8|17173.3|17171.8|17168.3|17166.8|4462
1615477800000|2021-03-11 15:50:00|17170.3|17168.8|17176.3|17174.8|17176.3|17174.8|17170.3|17168.8|3360
1615478100000|2021-03-11 15:55:00|17175.3|17173.8|17175.3|17173.8|17179.3|17177.8|17169.3|17167.8|3475
1615478400000|2021-03-11 16:00:00|17174.3|17172.8|17168.3|17166.8|17175.3|17173.8|17167.3|17165.8|2977
1615478700000|2021-03-11 16:05:00|17167.3|17165.8|17167.3|17165.8|17169.3|17167.8|17166.3|17164.8|2937
1615479000000|2021-03-11 16:10:00|17168.2|17166.7|17165.3|17163.8|17169.3|17167.8|17165.3|17163.8|4435
1615479300000|2021-03-11 16:15:00|17166.3|17164.8|17164.3|17162.8|17166.3|17164.8|17162.3|17160.8|3208
1615479600000|2021-03-11 16:20:00|17163.3|17161.8|17170.3|17167.8|17170.3|17168.8|17163.3|17161.8|2912
1615479900000|2021-03-11 16:25:00|17171.3|17169.8|17170.3|17168.8|17173.3|17171.8|17168.3|17166.8|3057
1615480200000|2021-03-11 16:30:00|17169.3|17167.8|17167.3|17165.8|17169.3|17167.8|17166.3|17164.8|2214
1615480500000|2021-03-11 16:35:00|17168.3|17166.8|17166.3|17164.8|17168.3|17166.8|17165.3|17163.8|3616
1615480800000|2021-03-11 16:40:00|17167.3|17165.8|17169.3|17166.8|17169.3|17167.8|17166.3|17164.8|2082
1615481100000|2021-03-11 16:45:00|17168.3|17167.8|17168.3|17166.8|17169.3|17167.8|17166.3|17164.8|2127
1615481400000|2021-03-11 16:50:00|17169.3|17167.8|17171.3|17169.8|17172.3|17170.8|17168.3|17166.8|2390
1615481700000|2021-03-11 16:55:00|17172.3|17168.8|17170.3|17168.8|17172.3|17169.8|17167.3|17165.8|1042
1615482000000|2021-03-11 17:00:00|17172.3|17170.8|17173.3|17171.8|17174.3|17172.8|17170.3|17168.8|1278
1615482300000|2021-03-11 17:05:00|17174.3|17172.8|17172.3|17170.8|17174.3|17172.8|17170.3|17168.8|833
1615482600000|2021-03-11 17:10:00|17173.3|17171.8|17170.3|17168.8|17173.3|17171.8|17168.3|17166.8|590
1615482900000|2021-03-11 17:15:00|17169.3|17167.8|17170.3|17168.8|17170.3|17168.8|17168.3|17166.8|730
1615483200000|2021-03-11 17:20:00|17169.3|17167.8|17168.3|17166.8|17170.3|17168.8|17167.3|17165.8|755
1615483500000|2021-03-11 17:25:00|17167.3|17165.8|17168.3|17166.8|17168.3|17166.8|17167.3|17165.8|377
1615483800000|2021-03-11 17:30:00|17169.3|17167.3|17166.3|17164.8|17169.3|17167.8|17166.3|17164.8|687
1615484100000|2021-03-11 17:35:00|17167.3|17165.8|17167.3|17165.8|17167.3|17165.8|17165.3|17163.8|275
1615484400000|2021-03-11 17:40:00|17166.3|17164.8|17158.3|17156.8|17166.8|17164.8|17157.3|17155.8|1076
1615484700000|2021-03-11 17:45:00|17159.3|17157.8|17170.3|17168.8|17170.8|17168.8|17158.3|17156.8|3618
1615485000000|2021-03-11 17:50:00|17169.3|17167.8|17170.3|17168.8|17172.3|17170.8|17169.3|17167.8|1652
1615485300000|2021-03-11 17:55:00|17171.3|17169.8|17170.3|17168.8|17172.3|17170.8|17170.3|17168.8|1233
1615485600000|2021-03-11 18:00:00|17171.3|17169.8|17177.3|17175.8|17178.3|17176.8|17170.3|17169.8|1947
1615485900000|2021-03-11 18:05:00|17178.3|17176.8|17178.3|17176.8|17180.3|17178.8|17175.3|17173.8|2015
1615486200000|2021-03-11 18:10:00|17179.3|17177.8|17176.3|17174.8|17181.3|17179.8|17176.3|17174.8|1193
1615486500000|2021-03-11 18:15:00|17177.3|17175.8|17174.3|17172.8|17177.8|17175.8|17174.3|17172.8|1078
1615486800000|2021-03-11 18:20:00|17175.3|17173.3|17174.3|17172.8|17176.3|17174.8|17173.3|17171.8|357
1615487100000|2021-03-11 18:25:00|17175.3|17173.8|17174.3|17172.8|17175.3|17173.8|17172.3|17170.8|228
1615487400000|2021-03-11 18:30:00|17175.3|17173.8|17168.3|17166.8|17175.3|17173.8|17168.3|17166.8|643
1615487700000|2021-03-11 18:35:00|17167.3|17165.8|17171.3|17169.8|17171.3|17169.8|17167.3|17165.8|432
1615488000000|2021-03-11 18:40:00|17172.3|17170.8|17173.3|17171.8|17174.3|17172.8|17172.3|17170.4|253
1615488300000|2021-03-11 18:45:00|17174.3|17172.8|17174.3|17172.8|17176.3|17174.8|17174.3|17172.8|327
1615488600000|2021-03-11 18:50:00|17173.3|17171.8|17176.3|17174.8|17176.3|17174.8|17173.3|17170.8|353
1615488900000|2021-03-11 18:55:00|17177.3|17175.8|17177.3|17175.8|17180.3|17178.8|17177.3|17175.8|429
1615489200000|2021-03-11 19:00:00|17178.3|17176.8|17176.3|17174.8|17178.3|17176.8|17175.3|17173.8|233
1615489500000|2021-03-11 19:05:00|17175.3|17173.8|17173.3|17171.8|17176.3|17174.8|17172.3|17170.8|130
1615489800000|2021-03-11 19:10:00|17174.3|17172.8|17172.3|17170.8|17174.8|17172.8|17172.3|17170.8|134
1615490100000|2021-03-11 19:15:00|17173.4|17170.9|17175.3|17173.8|17176.3|17174.8|17173.3|17170.9|308
1615490400000|2021-03-11 19:20:00|17176.3|17173.9|17176.3|17174.8|17177.3|17175.8|17175.3|17173.8|162
1615490700000|2021-03-11 19:25:00|17177.3|17175.8|17175.3|17173.8|17177.8|17175.8|17175.3|17173.8|90
1615491000000|2021-03-11 19:30:00|17176.3|17174.8|17176.4|17174.9|17178.4|17175.9|17175.3|17173.8|258
1615491300000|2021-03-11 19:35:00|17175.4|17173.9|17176.4|17173.9|17177.4|17175.9|17175.4|17173.9|98
1615491600000|2021-03-11 19:40:00|17176.3|17174.8|17178.4|17176.9|17179.4|17177.9|17176.3|17173.9|88
1615491900000|2021-03-11 19:45:00|17177.4|17175.9|17177.4|17175.9|17178.4|17176.9|17176.4|17174.9|118
1615492200000|2021-03-11 19:50:00|17176.4|17174.9|17175.4|17173.9|17176.4|17174.9|17174.4|17172.9|182
1615492500000|2021-03-11 19:55:00|17175.3|17173.8|17175.4|17173.9|17177.4|17175.9|17174.4|17172.8|200
1615492800000|2021-03-11 20:00:00|17176.4|17172.9|17171.4|17169.9|17176.4|17172.9|17171.4|17169.9|244
1615493100000|2021-03-11 20:05:00|17172.3|17169.8|17171.4|17169.9|17173.8|17171.9|17171.4|17169.8|216
1615493400000|2021-03-11 20:10:00|17172.4|17168.9|17171.4|17169.9|17172.4|17169.9|17170.4|17168.9|174
1615493700000|2021-03-11 20:15:00|17172.4|17170.9|17172.4|17170.9|17172.4|17170.9|17170.4|17168.9|112
1615494000000|2021-03-11 20:20:00|17172.3|17170.8|17170.4|17168.9|17172.4|17170.9|17170.4|17168.9|144
1615494300000|2021-03-11 20:25:00|17171.4|17168.8|17171.4|17169.9|17171.4|17169.9|17170.4|17168.8|111
1615494600000|2021-03-11 20:30:00|17170.4|17168.9|17170.4|17168.9|17171.4|17168.9|17170.4|17168.9|118
1615494900000|2021-03-11 20:35:00|17169.4|17167.9|17171.4|17169.9|17171.4|17169.9|17169.4|17167.9|131
1615495200000|2021-03-11 20:40:00|17172.4|17170.9|17173.4|17171.9|17174.4|17172.9|17172.4|17170.9|113
1615495500000|2021-03-11 20:45:00|17174.4|17172.9|17174.4|17172.9|17174.4|17172.9|17173.4|17171.9|34
1615495800000|2021-03-11 20:50:00|17173.4|17171.9|17175.4|17173.9|17175.4|17173.9|17173.4|17171.9|129
1615496100000|2021-03-11 20:55:00|17174.4|17172.9|17175.4|17173.9|17176.4|17174.9|17174.4|17172.9|293
1615532700000|2021-03-12 07:05:00|17148.6|17147.1|17145.6|17144.1|17149.6|17148.1|17143.6|17142.1|1916
1615533000000|2021-03-12 07:10:00|17146.6|17145.1|17135.6|17134.1|17147.6|17146.1|17135.6|17134.1|3311
1615533300000|2021-03-12 07:15:00|17134.6|17133.1|17127.6|17126.1|17137.6|17136.1|17127.6|17125.1|4277
1615533600000|2021-03-12 07:20:00|17128.6|17127.1|17127.6|17126.1|17130.6|17129.1|17124.6|17123.1|4340
1615533900000|2021-03-12 07:25:00|17126.6|17125.1|17131.6|17129.1|17131.6|17130.1|17124.6|17123.1|2105
1615534200000|2021-03-12 07:30:00|17130.6|17128.1|17140.6|17139.1|17141.6|17140.1|17127.6|17126.1|3529
1615534500000|2021-03-12 07:35:00|17139.6|17138.1|17136.6|17135.1|17140.6|17139.1|17132.6|17131.1|3228
1615534800000|2021-03-12 07:40:00|17137.6|17136.1|17143.6|17142.1|17143.7|17142.1|17136.6|17135.1|2928
1615535100000|2021-03-12 07:45:00|17142.6|17141.1|17142.6|17141.1|17147.6|17146.1|17142.6|17141.1|2408
1615535400000|2021-03-12 07:50:00|17143.6|17142.1|17138.6|17137.1|17145.6|17144.1|17136.6|17135.1|2997
1615535700000|2021-03-12 07:55:00|17137.6|17136.1|17139.3|17137.8|17142.6|17140.1|17137.6|17136.1|1562
1615536000000|2021-03-12 08:00:00|17138.3|17136.8|17128.3|17126.8|17139.3|17136.8|17127.3|17125.8|5742
1615536300000|2021-03-12 08:05:00|17127.3|17125.8|17130.3|17128.8|17131.3|17129.8|17121.3|17119.8|5416
1615536600000|2021-03-12 08:10:00|17131.3|17129.8|17135.3|17133.8|17139.3|17137.8|17131.3|17129.8|5772
1615536900000|2021-03-12 08:15:00|17134.3|17132.8|17136.3|17134.8|17141.3|17139.8|17131.3|17129.8|2358
1615537200000|2021-03-12 08:20:00|17137.3|17135.7|17137.3|17135.8|17144.2|17142.7|17135.3|17133.8|4332
1615537500000|2021-03-12 08:25:00|17138.3|17136.8|17143.3|17141.8|17146.3|17144.8|17138.3|17136.8|3730
1615537800000|2021-03-12 08:30:00|17142.3|17140.8|17139.3|17137.8|17145.3|17143.8|17138.3|17136.8|3385
1615538100000|2021-03-12 08:35:00|17140.3|17138.8|17149.3|17147.8|17150.3|17148.8|17138.3|17136.8|7428
1615538400000|2021-03-12 08:40:00|17150.2|17148.7|17152.3|17150.8|17157.3|17155.8|17148.3|17146.8|5930
1615538700000|2021-03-12 08:45:00|17153.3|17151.8|17152.3|17150.8|17155.3|17153.8|17150.2|17148.7|3220
1615539000000|2021-03-12 08:50:00|17151.3|17149.8|17154.3|17152.8|17156.3|17154.8|17150.3|17148.8|3862
1615539300000|2021-03-12 08:55:00|17155.3|17153.8|17148.3|17146.8|17155.3|17153.8|17148.3|17146.8|3055
1615539600000|2021-03-12 09:00:00|17147.3|17145.8|17147.3|17145.8|17151.3|17149.8|17146.3|17144.8|2912
1615539900000|2021-03-12 09:05:00|17146.3|17144.8|17148.3|17146.8|17148.3|17146.8|17142.3|17140.8|4076
1615540200000|2021-03-12 09:10:00|17147.3|17145.8|17148.3|17146.8|17150.3|17148.8|17144.3|17142.8|4621
1615540500000|2021-03-12 09:15:00|17147.3|17145.8|17141.3|17139.8|17148.3|17146.8|17140.3|17138.8|4417
1615540800000|2021-03-12 09:20:00|17142.3|17140.8|17139.3|17137.8|17147.3|17145.8|17138.3|17136.8|5410
1615541100000|2021-03-12 09:25:00|17140.3|17138.8|17142.3|17140.8|17144.3|17142.8|17138.3|17136.8|4213
1615541400000|2021-03-12 09:30:00|17143.3|17141.8|17147.3|17145.8|17148.3|17146.8|17142.3|17140.8|1649
1615541700000|2021-03-12 09:35:00|17148.3|17146.8|17147.3|17145.8|17150.3|17148.8|17147.3|17145.8|2554
1615542000000|2021-03-12 09:40:00|17146.3|17144.8|17146.3|17144.8|17149.3|17147.8|17144.3|17142.8|3042
1615542300000|2021-03-12 09:45:00|17145.3|17143.8|17142.3|17140.8|17146.3|17144.8|17141.3|17139.8|2824
1615542600000|2021-03-12 09:50:00|17141.3|17139.8|17139.3|17137.8|17141.3|17139.8|17137.3|17135.8|3202
1615542900000|2021-03-12 09:55:00|17138.3|17136.8|17137.3|17135.8|17138.3|17136.8|17134.3|17132.8|4333
1615543200000|2021-03-12 10:00:00|17138.3|17136.8|17144.3|17142.8|17144.3|17142.8|17137.3|17135.8|2321
1615543500000|2021-03-12 10:05:00|17144.4|17142.9|17142.3|17140.8|17145.3|17143.8|17141.3|17139.8|3911
1615543800000|2021-03-12 10:10:00|17143.3|17141.8|17142.3|17140.8|17144.4|17142.8|17140.3|17138.8|2655
1615544100000|2021-03-12 10:15:00|17141.3|17139.8|17145.3|17143.8|17145.3|17143.8|17141.3|17139.8|1306
1615544400000|2021-03-12 10:20:00|17144.3|17142.8|17146.3|17144.8|17148.3|17146.8|17144.3|17141.8|3581
1615544700000|2021-03-12 10:25:00|17147.3|17145.8|17143.3|17141.8|17148.3|17146.8|17143.3|17141.8|4657
1615545000000|2021-03-12 10:30:00|17144.3|17142.8|17147.3|17145.8|17150.4|17148.8|17144.3|17142.8|4219
1615545300000|2021-03-12 10:35:00|17148.3|17146.8|17145.3|17143.8|17151.3|17149.8|17145.3|17143.8|2721
1615545600000|2021-03-12 10:40:00|17144.3|17142.8|17141.4|17139.9|17145.3|17143.8|17140.4|17138.9|3759
1615545900000|2021-03-12 10:45:00|17140.4|17138.9|17142.4|17140.9|17143.4|17141.9|17138.4|17136.9|1957
1615546200000|2021-03-12 10:50:00|17141.4|17139.9|17144.4|17142.9|17145.4|17143.9|17140.4|17138.8|3018
1615546500000|2021-03-12 10:55:00|17144.3|17142.8|17138.4|17136.9|17146.4|17144.9|17137.4|17135.9|4019
1615546800000|2021-03-12 11:00:00|17137.4|17135.9|17140.4|17138.9|17140.4|17138.9|17136.4|17134.9|2035
1615547100000|2021-03-12 11:05:00|17139.4|17137.9|17135.4|17133.9|17141.4|17139.9|17135.4|17133.9|2239
1615547400000|2021-03-12 11:10:00|17134.4|17132.9|17133.4|17131.9|17135.4|17133.9|17133.4|17131.8|2324
1615547700000|2021-03-12 11:15:00|17134.4|17132.9|17132.4|17130.9|17134.4|17132.9|17130.4|17128.9|3099
1615548000000|2021-03-12 11:20:00|17131.4|17129.9|17136.4|17134.9|17136.4|17134.9|17131.4|17129.9|3126
1615548300000|2021-03-12 11:25:00|17135.4|17133.9|17135.4|17133.9|17136.4|17134.9|17131.4|17129.9|1842
1615548600000|2021-03-12 11:30:00|17134.4|17132.9|17137.4|17135.9|17139.4|17137.9|17134.4|17132.9|4597
1615548900000|2021-03-12 11:35:00|17138.4|17136.9|17138.4|17136.9|17140.4|17138.9|17137.4|17135.9|1803
1615549200000|2021-03-12 11:40:00|17138.3|17136.8|17136.4|17134.9|17140.4|17138.9|17136.4|17134.9|1842
1615549500000|2021-03-12 11:45:00|17137.4|17135.9|17136.4|17134.9|17138.4|17136.9|17136.4|17134.9|2291
1615549800000|2021-03-12 11:50:00|17137.4|17135.9|17136.4|17134.9|17138.4|17136.9|17134.4|17132.9|3343
1615550100000|2021-03-12 11:55:00|17136.3|17134.8|17136.4|17134.9|17137.4|17135.9|17135.4|17133.9|1524
1615550400000|2021-03-12 12:00:00|17137.4|17135.9|17136.4|17134.9|17137.4|17135.9|17135.4|17133.9|2096
1615550700000|2021-03-12 12:05:00|17137.4|17135.9|17141.4|17139.9|17142.4|17140.9|17136.4|17134.9|1981
1615551000000|2021-03-12 12:10:00|17142.4|17140.9|17146.4|17144.9|17146.4|17144.9|17140.4|17138.9|2819
1615551300000|2021-03-12 12:15:00|17145.4|17143.9|17146.4|17144.9|17146.4|17144.9|17143.4|17140.9|1771
1615551600000|2021-03-12 12:20:00|17147.4|17145.9|17144.4|17142.9|17147.4|17145.9|17143.4|17141.9|1730
1615551900000|2021-03-12 12:25:00|17143.4|17141.9|17139.4|17137.9|17144.4|17142.9|17139.4|17137.9|2131
1615552200000|2021-03-12 12:30:00|17140.4|17138.9|17140.4|17138.9|17141.4|17139.9|17139.4|17137.9|741
1615552500000|2021-03-12 12:35:00|17141.4|17139.9|17142.4|17140.9|17143.4|17141.9|17141.4|17139.9|1426
1615552800000|2021-03-12 12:40:00|17141.4|17139.9|17140.4|17138.9|17143.4|17141.9|17138.4|17136.9|1811
1615553100000|2021-03-12 12:45:00|17139.4|17137.9|17137.4|17135.9|17140.4|17138.9|17137.4|17135.9|2446
1615553400000|2021-03-12 12:50:00|17136.4|17134.9|17137.4|17135.9|17140.4|17138.9|17136.4|17134.9|2030
1615553700000|2021-03-12 12:55:00|17137.5|17136|17139.4|17137.9|17140.4|17138.9|17137.5|17136|3845
1615554000000|2021-03-12 13:00:00|17138.4|17136.9|17136.4|17134.9|17138.4|17136.9|17136.4|17134.9|2161
1615554300000|2021-03-12 13:05:00|17137.4|17135.9|17134.4|17132.9|17137.4|17135.9|17132.4|17130.9|2801
1615554600000|2021-03-12 13:10:00|17133.4|17131.9|17129.4|17127.9|17135.4|17133.9|17129.4|17127.9|2436
1615554900000|2021-03-12 13:15:00|17130.4|17128.9|17133.4|17131.9|17133.4|17131.9|17128.4|17126.9|2395
1615555200000|2021-03-12 13:20:00|17132.4|17130.9|17135.4|17133.9|17136.5|17134.9|17132.4|17130.9|3438
1615555500000|2021-03-12 13:25:00|17136.4|17134.9|17135.4|17133.9|17138.4|17136.9|17133.4|17131.9|2197
1615555800000|2021-03-12 13:30:00|17134.4|17132.9|17138.4|17136.9|17139.4|17137.9|17133.4|17131.9|2914
1615556100000|2021-03-12 13:35:00|17137.4|17135.9|17137.4|17135.9|17141.4|17139.9|17137.4|17135.9|2715
1615556400000|2021-03-12 13:40:00|17138.4|17136.9|17126.4|17124.9|17138.4|17136.9|17126.4|17124.9|4485
1615556700000|2021-03-12 13:45:00|17127.4|17125.9|17126.4|17124.9|17130.4|17128.9|17125.4|17123.9|3345
1615557000000|2021-03-12 13:50:00|17127.4|17125.9|17129.4|17127.9|17129.5|17127.9|17122.4|17120.9|4686
1615557300000|2021-03-12 13:55:00|17128.4|17126.9|17123.4|17121.9|17129.4|17127.9|17122.4|17120.9|2723
1615557600000|2021-03-12 14:00:00|17124.4|17122.9|17123.4|17121.9|17125.4|17123.9|17119.4|17117.9|3526
1615557900000|2021-03-12 14:05:00|17122.4|17120.9|17122.4|17120.9|17124.4|17122.9|17119.4|17117.9|2524
1615558200000|2021-03-12 14:10:00|17123.4|17121.9|17121.5|17120|17124.5|17123|17119.4|17117.9|2825
1615558500000|2021-03-12 14:15:00|17120.5|17119|17117.5|17116|17121.5|17120|17114.5|17113|2496
1615558800000|2021-03-12 14:20:00|17119.5|17118|17123.5|17122|17124.5|17123|17118.5|17117|2433
1615559100000|2021-03-12 14:25:00|17122.5|17121|17122.5|17121|17127.5|17126|17121.5|17119.9|4747
1615559400000|2021-03-12 14:30:00|17121.5|17120|17115.5|17114|17123.5|17122|17115.5|17114|4104
1615559700000|2021-03-12 14:35:00|17116.5|17115|17115.5|17114|17118.5|17117|17112.5|17111|5213
1615560000000|2021-03-12 14:40:00|17116.5|17115|17120.5|17119|17121.5|17120|17114.5|17113|3120
1615560300000|2021-03-12 14:45:00|17121.5|17120|17116.5|17115|17123.5|17122|17116.5|17115|2664
1615560600000|2021-03-12 14:50:00|17115.5|17114|17113.5|17112|17117.5|17116|17111.5|17110|4723
1615560900000|2021-03-12 14:55:00|17112.5|17111|17117.5|17116|17117.5|17116|17111.5|17110|4977
1615561200000|2021-03-12 15:00:00|17116.5|17115|17115.5|17114|17118.5|17117|17114.5|17113|4587
1615561500000|2021-03-12 15:05:00|17114.5|17113|17112.5|17111|17115.5|17114|17111.5|17110|4161
1615561800000|2021-03-12 15:10:00|17113.5|17112|17117.5|17116|17117.5|17116|17111.5|17110|5280
1615562100000|2021-03-12 15:15:00|17116.5|17115|17116.5|17115|17117.5|17116|17113.5|17112|2772
1615562400000|2021-03-12 15:20:00|17115.5|17114|17111.5|17110|17116.5|17115|17111.5|17110|3558
1615562700000|2021-03-12 15:25:00|17110.5|17109|17114.5|17113|17114.5|17113|17110.5|17109|3085
1615563000000|2021-03-12 15:30:00|17115.5|17114|17120.5|17119|17120.5|17119|17115.5|17114|3013
1615563300000|2021-03-12 15:35:00|17119.5|17118|17118.5|17117|17119.5|17118|17116.5|17115|3523
1615563600000|2021-03-12 15:40:00|17117.5|17116|17121.5|17120|17124.5|17123|17117.5|17116|3398
1615563900000|2021-03-12 15:45:00|17120.5|17119|17125.5|17124|17126.5|17125|17120.5|17119|4976
1615564200000|2021-03-12 15:50:00|17124.5|17123|17117.5|17116|17124.5|17123|17114.5|17113|5081
1615564500000|2021-03-12 15:55:00|17117.6|17116.1|17118.5|17117|17121.5|17120|17117.5|17116|5014
1615564800000|2021-03-12 16:00:00|17117.5|17116|17111.5|17110|17117.5|17116|17110.5|17109|3783
1615565100000|2021-03-12 16:05:00|17110.5|17109|17114.5|17112|17115.5|17114|17109.5|17108|3951
1615565400000|2021-03-12 16:10:00|17113.5|17113|17114.5|17113|17118.5|17117|17113.5|17112|4834
1615565700000|2021-03-12 16:15:00|17115.5|17114|17111.5|17110|17115.5|17114|17111.5|17110|3328
1615566000000|2021-03-12 16:20:00|17112.5|17111|17112.5|17111|17114.5|17113|17110.5|17109|3838
1615566300000|2021-03-12 16:25:00|17111.5|17110|17115.5|17114|17116.5|17115|17111.5|17110|2326
1615566600000|2021-03-12 16:30:00|17114.5|17113|17115.5|17114|17117.5|17116|17113.5|17112|1306
1615566900000|2021-03-12 16:35:00|17114.5|17113|17115.5|17114|17115.5|17114|17114.5|17113|792
1615567200000|2021-03-12 16:40:00|17116.5|17115|17121.5|17120|17121.5|17120|17115.5|17114|2909
1615567500000|2021-03-12 16:45:00|17122.5|17121|17126.5|17125|17126.5|17125|17121.5|17120|2209
1615567800000|2021-03-12 16:50:00|17125.5|17124|17131.5|17130|17131.5|17130|17125.5|17124|2905
1615568100000|2021-03-12 16:55:00|17131.6|17129.1|17130.5|17129|17131.6|17130|17129.5|17128|2125
1615568400000|2021-03-12 17:00:00|17129.5|17128|17125.5|17124|17130.5|17129|17124.5|17123|2521
1615568700000|2021-03-12 17:05:00|17124.5|17123|17125.5|17124|17127.5|17125|17124.5|17123|3465
1615569000000|2021-03-12 17:10:00|17126.5|17125|17126.5|17125|17128.5|17127|17126.5|17125|903
1615569300000|2021-03-12 17:15:00|17127.5|17126|17127.5|17126|17129.5|17128|17126.6|17125|446
1615569600000|2021-03-12 17:20:00|17128.5|17127|17126.5|17125|17128.6|17127|17126.5|17125|638
1615569900000|2021-03-12 17:25:00|17125.6|17124.1|17128.5|17127|17128.5|17127|17125.5|17124|600
1615570200000|2021-03-12 17:30:00|17127.5|17126|17125.5|17124|17128.5|17127|17125.5|17124|865
1615570500000|2021-03-12 17:35:00|17126.5|17125|17127.6|17126.1|17127.6|17126.1|17126.5|17125|461
1615570800000|2021-03-12 17:40:00|17125.6|17124.1|17127.6|17126.1|17127.6|17126.1|17124.6|17123.1|740
1615571100000|2021-03-12 17:45:00|17128.6|17127.1|17130.6|17129.1|17131.6|17130.1|17127.6|17126.1|733
1615571400000|2021-03-12 17:50:00|17131.5|17130|17130.6|17129.1|17131.6|17130.1|17130.5|17129|688
1615571700000|2021-03-12 17:55:00|17131.6|17130.1|17131.6|17130.1|17132.6|17131.1|17130.6|17129.1|564
1615572000000|2021-03-12 18:00:00|17132.6|17131|17129.6|17128.1|17132.6|17131.1|17129.6|17128.1|265
1615572300000|2021-03-12 18:05:00|17130.5|17129|17127.6|17126.1|17130.6|17129.1|17127.6|17126.1|465
1615572600000|2021-03-12 18:10:00|17126.6|17125.1|17129.6|17127.1|17131|17129|17126.6|17125.1|394
1615572900000|2021-03-12 18:15:00|17128.6|17128.1|17129.6|17128.1|17129.6|17128.1|17128.6|17127.1|83
1615573200000|2021-03-12 18:20:00|17128.6|17127.1|17129.6|17128.1|17129.6|17128.1|17128.6|17127|39
1615573500000|2021-03-12 18:25:00|17130.6|17129.1|17129.6|17128.1|17130.6|17129.1|17129.6|17128|155
1615573800000|2021-03-12 18:30:00|17130.6|17129.1|17131.6|17130.1|17131.6|17130.1|17129.6|17128.1|439
1615574100000|2021-03-12 18:35:00|17130.6|17129.1|17130.6|17129.1|17130.6|17130.1|17130.6|17129.1|193
1615574400000|2021-03-12 18:40:00|17131.6|17130.1|17129.6|17128.1|17131.6|17130.1|17129.6|17128.1|270
1615574700000|2021-03-12 18:45:00|17128.6|17127.1|17129.6|17128.1|17131.1|17129.1|17128.6|17127.1|207
1615575000000|2021-03-12 18:50:00|17128.6|17127.1|17128.6|17127.1|17129.6|17128.1|17128.6|17127.1|162
1615575300000|2021-03-12 18:55:00|17129.6|17128.1|17129.6|17128.1|17130.6|17128.1|17129.6|17128.1|307
1615575600000|2021-03-12 19:00:00|17128.6|17127.1|17128.6|17127.1|17129.6|17128.1|17128.1|17126.1|106
1615575900000|2021-03-12 19:05:00|17127.6|17126.1|17129.6|17128.1|17130.6|17129.1|17127.6|17126.1|203
1615576200000|2021-03-12 19:10:00|17128.6|17127.1|17129.6|17128.1|17129.6|17128.1|17128.6|17127.1|206
1615576500000|2021-03-12 19:15:00|17128.6|17127.1|17128.6|17127.1|17130.6|17129.1|17128.6|17126.6|85
1615576800000|2021-03-12 19:20:00|17127.6|17126.1|17128.6|17127.1|17129.6|17128.1|17127.6|17126.1|403
1615577100000|2021-03-12 19:25:00|17127.6|17126.1|17127.6|17126.1|17128.6|17127.1|17127.6|17126.1|35
1615577400000|2021-03-12 19:30:00|17128.6|17127.1|17127.6|17126.1|17128.6|17127.1|17127.6|17126.1|2
1615577700000|2021-03-12 19:35:00|||||||||38
1615578000000|2021-03-12 19:40:00|17128.6|17127.1|17128.6|17127.1|17128.6|17127.1|17128.6|17127.1|69
1615578300000|2021-03-12 19:45:00|17127.6|17126.1|17127.6|17126.1|17127.6|17126.1|17127.6|17126.1|55
1615578600000|2021-03-12 19:50:00|17127.7|17126.2|17128.6|17127.1|17129.6|17128.1|17127.7|17126.1|261
1615578900000|2021-03-12 19:55:00|17127.6|17126.1|17126.6|17125.1|17128.6|17126.1|17126.6|17125.1|101
1615579200000|2021-03-12 20:00:00|17127.6|17126.1|17127.6|17125.1|17127.6|17126.1|17125.6|17124.1|174
1615579500000|2021-03-12 20:05:00|17128.6|17126.1|17129.6|17128.1|17129.6|17128.1|17127.6|17126.1|88
1615579800000|2021-03-12 20:10:00|17128.7|17127.1|17127.6|17126.1|17129.6|17127.2|17127.6|17126.1|98
1615580100000|2021-03-12 20:15:00|17127.7|17126.2|17128.6|17127.1|17128.6|17127.1|17127.7|17126.1|124
1615580400000|2021-03-12 20:20:00|17128.7|17127.2|17128.6|17127.1|17129.6|17127.2|17127.6|17126.1|71
1615580700000|2021-03-12 20:25:00|17129.6|17128.1|17130.6|17129.1|17130.6|17129.1|17129.6|17127.1|90
1615581000000|2021-03-12 20:30:00|17131.6|17130.1|17131.6|17130.1|17131.6|17130.1|17131.6|17130.1|82
1615581300000|2021-03-12 20:35:00|17132.6|17131.1|17133.6|17132.1|17133.6|17132.1|17132.6|17131.1|141
1615581600000|2021-03-12 20:40:00|17132.6|17131.1|17133.6|17132.1|17133.6|17132.1|17132.6|17131.1|101
1615581900000|2021-03-12 20:45:00|17132.6|17131.1|17133.6|17132.1|17133.6|17132.1|17132.6|17131.1|223
1615582200000|2021-03-12 20:50:00|17132.6|17131.1|17133.6|17132.1|17133.6|17132.1|17132.6|17131.1|120
1615582500000|2021-03-12 20:55:00|17132.6|17131.1|17133.6|17131.1|17133.6|17131.2|17129.6|17128.1|445
1615791900000|2021-03-15 07:05:00|17153.3|17151.8|17157.3|17155.8|17160.3|17158.8|17153.3|17151.8|2782
1615792200000|2021-03-15 07:10:00|17156.3|17154.8|17154.3|17152.8|17157.3|17155.8|17154.3|17152.8|902
1615792500000|2021-03-15 07:15:00|17155.3|17153.8|17153.3|17151.8|17156.3|17154.8|17153.3|17151.8|839
1615792800000|2021-03-15 07:20:00|17154.3|17152.8|17155.3|17153.8|17156.3|17154.8|17154.3|17151.8|548
1615793100000|2021-03-15 07:25:00|17154.4|17152.8|17161.3|17159.8|17161.3|17159.8|17154.3|17152.8|1405
1615793400000|2021-03-15 07:30:00|17162.3|17160.8|17158.3|17156.8|17162.3|17160.8|17158.3|17156.8|1370
1615793700000|2021-03-15 07:35:00|17159.3|17157.8|17159.3|17157.8|17162.3|17160.8|17159.3|17157.8|570
1615794000000|2021-03-15 07:40:00|17160.3|17158.8|17158.4|17156.9|17162.4|17160.9|17157.4|17155.9|972
1615794300000|2021-03-15 07:45:00|17157.4|17155.9|17156.4|17154.9|17159.4|17157.9|17156.4|17154.9|1236
1615794600000|2021-03-15 07:50:00|17155.4|17153.9|17155.4|17153.9|17156.4|17154.9|17154.4|17152.9|1127
1615794900000|2021-03-15 07:55:00|17154.4|17152.9|17155.4|17153.9|17158.4|17156.8|17154.4|17152.8|1514
1615795200000|2021-03-15 08:00:00|17154.4|17152.9|17160.4|17158.9|17162.4|17160.9|17154.4|17152.9|2912
1615795500000|2021-03-15 08:05:00|17161.4|17159.9|17163.4|17161.9|17168.4|17166.9|17161.4|17159.9|5805
1615795800000|2021-03-15 08:10:00|17164.3|17162.8|17162.4|17160.9|17166.4|17164.9|17161.4|17159.9|2011
1615796100000|2021-03-15 08:15:00|17161.4|17159.9|17158.4|17156.9|17162.4|17160.9|17157.4|17155.9|2087
1615796400000|2021-03-15 08:20:00|17159.4|17157.9|17155.4|17153.9|17160.4|17158.9|17154.4|17152.9|1960
1615796700000|2021-03-15 08:25:00|17154.4|17152.9|17162.4|17160.9|17162.4|17160.9|17154.4|17152.9|1393
1615797000000|2021-03-15 08:30:00|17163.4|17161.9|17157.4|17155.9|17165.4|17163.9|17156.4|17154.8|2905
1615797300000|2021-03-15 08:35:00|17156.4|17154.9|17163.4|17161.9|17164.4|17162.9|17156.4|17154.9|2777
1615797600000|2021-03-15 08:40:00|17162.4|17160.9|17164.4|17161.9|17165.4|17163.9|17161.4|17159.8|2761
1615797900000|2021-03-15 08:45:00|17163.4|17162.9|17160.4|17158.9|17164.4|17162.9|17160.4|17158.9|2370
1615798200000|2021-03-15 08:50:00|17161.3|17159.8|17168.4|17166.9|17168.4|17166.9|17160.4|17158.9|2738
1615798500000|2021-03-15 08:55:00|17168.5|17167|17166.4|17164.9|17170.4|17168.9|17165.4|17163.9|2422
1615798800000|2021-03-15 09:00:00|17165.4|17163.9|17166.4|17164.9|17167.4|17165.9|17164.4|17162.9|1460
1615799100000|2021-03-15 09:05:00|17167.4|17165.9|17167.4|17165.9|17170.4|17168.9|17166.4|17164.9|2277
1615799400000|2021-03-15 09:10:00|17168.4|17166.9|17171.4|17169.9|17171.4|17169.9|17166.4|17164.9|2056
1615799700000|2021-03-15 09:15:00|17172.4|17170.9|17165.4|17163.9|17172.4|17170.9|17165.4|17163.9|2065
1615800000000|2021-03-15 09:20:00|17164.4|17162.9|17168.4|17166.9|17168.4|17166.9|17164.4|17162.9|1372
1615800300000|2021-03-15 09:25:00|17169.4|17167.9|17167.4|17165.9|17170.4|17168.9|17167.4|17165.9|1501
1615800600000|2021-03-15 09:30:00|17166.4|17164.9|17164.4|17162.9|17166.4|17164.9|17163.4|17161.9|1988
1615800900000|2021-03-15 09:35:00|17163.4|17161.9|17165.4|17163.9|17165.4|17163.9|17163.4|17161.9|1237
1615801200000|2021-03-15 09:40:00|17164.4|17162.9|17162.4|17160.9|17164.4|17162.9|17161.4|17159.9|1939
1615801500000|2021-03-15 09:45:00|17161.4|17159.9|17164.4|17162.9|17164.4|17162.9|17159.4|17157.9|1974
1615801800000|2021-03-15 09:50:00|17163.4|17161.9|17162.4|17160.9|17165.4|17163.9|17162.4|17160.9|1827
1615802100000|2021-03-15 09:55:00|17163.4|17161.9|17160.4|17158.9|17164.4|17162.9|17160.4|17158.9|2754
1615802400000|2021-03-15 10:00:00|17159.4|17157.9|17156.4|17154.9|17159.4|17157.9|17155.4|17152.9|4258
1615802700000|2021-03-15 10:05:00|17155.4|17153.9|17153.4|17151.9|17156.4|17154.9|17149.4|17147.9|5163
1615803000000|2021-03-15 10:10:00|17152.4|17150.9|17153.4|17151.9|17155.4|17153.9|17152.4|17150.9|1853
1615803300000|2021-03-15 10:15:00|17152.4|17150.9|17153.4|17151.9|17155.4|17153.9|17152.4|17150.9|2893
1615803600000|2021-03-15 10:20:00|17154.4|17152.9|17160.4|17158.9|17160.4|17158.9|17154.4|17152.9|4557
1615803900000|2021-03-15 10:25:00|17159.4|17157.9|17157.4|17155.9|17161.4|17159.9|17157.4|17155.9|2688
1615804200000|2021-03-15 10:30:00|17158.4|17156.9|17157.4|17155.9|17159.4|17157.9|17157.4|17155.9|1924
1615804500000|2021-03-15 10:35:00|17155.4|17153.9|17160.4|17158.9|17160.4|17158.9|17155.4|17153.9|1783
1615804800000|2021-03-15 10:40:00|17159.4|17157.9|17157.4|17155.9|17159.4|17157.9|17156.4|17154.9|1999
1615805100000|2021-03-15 10:45:00|17158.4|17156.9|17156.4|17154.9|17159.4|17157.9|17156.4|17154.9|1596
1615805400000|2021-03-15 10:50:00|17155.4|17153.9|17152.4|17150.9|17155.4|17153.9|17152.4|17150.9|2624
1615805700000|2021-03-15 10:55:00|17153.4|17151.9|17151.4|17149.9|17153.4|17151.9|17150.4|17148.9|1762
1615806000000|2021-03-15 11:00:00|17150.4|17148.9|17148.4|17146.9|17151.4|17149.9|17148.4|17146.9|2637
1615806300000|2021-03-15 11:05:00|17147.4|17145.9|17147.5|17146|17148.4|17146.9|17144.4|17142.9|4641
1615806600000|2021-03-15 11:10:00|17148.5|17147|17147.5|17146|17151.5|17150|17147.5|17146|2401
1615806900000|2021-03-15 11:15:00|17146.5|17145|17143.5|17142|17146.5|17145|17141.5|17140|2785
1615807200000|2021-03-15 11:20:00|17142.5|17140|17141.5|17140|17144.5|17143|17141.5|17140|1862
1615807500000|2021-03-15 11:25:00|17140.5|17139|17134.5|17133|17141.5|17140|17133.5|17132|4338
1615807800000|2021-03-15 11:30:00|17135.5|17134|17135.5|17134|17137.5|17136|17134.5|17133|2269
1615808100000|2021-03-15 11:35:00|17136.5|17135|17134.5|17133|17139.5|17138|17134.5|17133|1975
1615808400000|2021-03-15 11:40:00|17133.5|17132|17134.5|17133|17136.5|17135|17133.5|17132|6320
1615808700000|2021-03-15 11:45:00|17133.5|17132|17129.5|17128|17134.5|17133|17129.5|17128|4366
1615809000000|2021-03-15 11:50:00|17130.5|17129|17134.5|17133|17134.5|17133|17129.5|17128|3090
1615809300000|2021-03-15 11:55:00|17133.6|17132.1|17131.5|17130|17134.5|17133|17130.5|17129|1336
1615809600000|2021-03-15 12:00:00|17130.6|17129.1|17128.5|17127|17131.5|17130|17127.5|17126|4490
1615809900000|2021-03-15 12:05:00|17127.5|17126|17132.5|17131|17133.5|17131.1|17126.5|17125|5725
1615810200000|2021-03-15 12:10:00|17132.6|17131.1|17133.5|17132|17134.5|17133|17129.5|17128|2318
1615810500000|2021-03-15 12:15:00|17132.5|17131|17132.5|17131|17136.5|17135|17131.5|17130|4689
1615810800000|2021-03-15 12:20:00|17133.5|17132|17139.5|17138|17140.5|17139|17132.5|17131|4469
1615811100000|2021-03-15 12:25:00|17138.6|17137.1|17138.5|17137|17141.5|17140|17137.5|17136|2979
1615811400000|2021-03-15 12:30:00|17137.6|17136.1|17133.5|17132|17137.6|17136.1|17132.5|17131|3107
1615811700000|2021-03-15 12:35:00|17133.4|17131|17132.5|17131|17138.5|17137|17132.5|17131|4453
1615812000000|2021-03-15 12:40:00|17133.5|17132|17139.5|17138|17140.5|17139|17132.5|17131|5143
1615812300000|2021-03-15 12:45:00|17138.5|17137|17133.5|17132|17140.5|17139|17132.5|17131|3556
1615812600000|2021-03-15 12:50:00|17132.5|17131|17135.5|17134|17135.5|17134|17131.5|17130|1807
1615812900000|2021-03-15 12:55:00|17136.5|17135|17136.5|17135|17138.5|17137|17135.5|17133|1824
1615813200000|2021-03-15 13:00:00|17137.5|17136|17138.5|17137|17141.5|17140|17136.5|17135|3294
1615813500000|2021-03-15 13:05:00|17139.5|17138|17144.5|17143|17145.5|17144|17137.5|17136|3950
1615813800000|2021-03-15 13:10:00|17143.5|17142|17140.5|17139|17146.6|17145|17140.5|17139|2566
1615814100000|2021-03-15 13:15:00|17141.5|17140|17137.5|17136|17141.5|17140|17137.5|17136|2105
1615814400000|2021-03-15 13:20:00|17138.5|17137|17138.5|17137|17139.6|17138|17136.5|17135|2618
1615814700000|2021-03-15 13:25:00|17139.5|17138|17139.5|17138|17141.5|17140|17138.5|17137|994
1615815000000|2021-03-15 13:30:00|17138.5|17137|17144.5|17143|17144.5|17143|17138.5|17137|3680
1615815300000|2021-03-15 13:35:00|17143.5|17142|17146.5|17145|17147.5|17146|17143.5|17142|3207
1615815600000|2021-03-15 13:40:00|17147.5|17146|17147.5|17146|17149.5|17148|17143.5|17142|3051
1615815900000|2021-03-15 13:45:00|17146.5|17145|17148.5|17147|17149.5|17148|17146.5|17145|1741
1615816200000|2021-03-15 13:50:00|17149.4|17147.9|17152.5|17151|17154.5|17153|17148.5|17147|2873
1615816500000|2021-03-15 13:55:00|17153.5|17152|17154.5|17153|17154.5|17153|17150.5|17149|3013
1615816800000|2021-03-15 14:00:00|17155.5|17154|17155.5|17154|17156.6|17155|17153.5|17152|2439
1615817100000|2021-03-15 14:05:00|17156.5|17155|17155.5|17154|17156.5|17155|17151.6|17150.1|2089
1615817400000|2021-03-15 14:10:00|17156.5|17155|17155.5|17154|17156.5|17155|17153.5|17152|3610
1615817700000|2021-03-15 14:15:00|17154.5|17153|17151.5|17150|17156.5|17155|17151.5|17150|1966
1615818000000|2021-03-15 14:20:00|17152.5|17151|17150.5|17149|17152.5|17151|17148.5|17147|1887
1615818300000|2021-03-15 14:25:00|17151.5|17150|17152.5|17151|17154.5|17153|17151.5|17150|2195
1615818600000|2021-03-15 14:30:00|17153.5|17152|17154.5|17153|17157.5|17156|17153.5|17152|4095
1615818900000|2021-03-15 14:35:00|17155.5|17154|17153.6|17152.1|17156.6|17155|17149.6|17148.1|3651
1615819200000|2021-03-15 14:40:00|17152.6|17151.1|17151.6|17150.1|17153.6|17152.1|17149.6|17148.1|2163
1615819500000|2021-03-15 14:45:00|17150.6|17149.1|17148.6|17147.1|17151.6|17150.1|17147.6|17146.1|6497
1615819800000|2021-03-15 14:50:00|17149.6|17148.1|17145.6|17144.1|17149.6|17148.1|17144.6|17143|6493
1615820100000|2021-03-15 14:55:00|17145.5|17144|17145.6|17144.1|17146.6|17145.1|17143.6|17142.1|2524
1615820400000|2021-03-15 15:00:00|17145.5|17144|17151.6|17150.1|17151.6|17150.1|17144.6|17143.1|5669
1615820700000|2021-03-15 15:05:00|17150.6|17149.1|17148.6|17147.1|17153.6|17152.1|17147.6|17146.1|3473
1615821000000|2021-03-15 15:10:00|17149.5|17148|17152.6|17151.1|17153.6|17152.1|17148.6|17147.1|2495
1615821300000|2021-03-15 15:15:00|17153.6|17152.1|17152.6|17151.1|17153.6|17152.1|17151.6|17150.1|1797
1615821600000|2021-03-15 15:20:00|17153.6|17152.1|17155.6|17154.1|17155.6|17154.1|17152.6|17151.1|1419
1615821900000|2021-03-15 15:25:00|17156.6|17155.1|17165.6|17164.1|17166.6|17165.1|17156.6|17155.1|5748
1615822200000|2021-03-15 15:30:00|17166.6|17165.1|17180.6|17179.1|17180.6|17179.1|17166.6|17165.1|9801
1615822500000|2021-03-15 15:35:00|17182.5|17180|17180.6|17179.1|17182.6|17181.1|17176.6|17175.1|7859
1615822800000|2021-03-15 15:40:00|17181.6|17180.1|17180.6|17179.1|17185.6|17184.1|17180.6|17179.1|6314
1615823100000|2021-03-15 15:45:00|17181.6|17180.1|17183.6|17182.1|17186.6|17185.1|17178.6|17177.1|4932
1615823400000|2021-03-15 15:50:00|17184.6|17183.1|17187.6|17186.1|17187.6|17186.1|17184.6|17183.1|4386
1615823700000|2021-03-15 15:55:00|17186.6|17185.1|17188.6|17187.1|17191.5|17190|17185.6|17184.1|5713
1615824000000|2021-03-15 16:00:00|17186.7|17185.2|17192.5|17191|17193.4|17191.9|17186.6|17185.1|11488
1615824300000|2021-03-15 16:05:00|17192.4|17190.9|17187.6|17186.1|17192.5|17191|17186.6|17185.1|3021
1615824600000|2021-03-15 16:10:00|17186.6|17185.1|17184.6|17183.1|17187.6|17186.1|17181.6|17180.1|5719
1615824900000|2021-03-15 16:15:00|17185.6|17184.1|17184.6|17183.1|17187.6|17186.1|17182.6|17181.1|3439
1615825200000|2021-03-15 16:20:00|17185.6|17184.1|17183.6|17182.1|17186.6|17185.1|17183.6|17182.1|2447
1615825500000|2021-03-15 16:25:00|17182.6|17181.1|17182.6|17181.1|17185.6|17184.1|17182.6|17181.1|3028
1615825800000|2021-03-15 16:30:00|17183.6|17182.1|17183.6|17182.1|17185.6|17184.1|17182.6|17181.1|1930
1615826100000|2021-03-15 16:35:00|17182.6|17181.1|17182.6|17181.1|17185.6|17184.1|17182.6|17181.1|1564
1615826400000|2021-03-15 16:40:00|17182.7|17181.2|17181.6|17180.1|17183.7|17182.1|17181.6|17180.1|2406
1615826700000|2021-03-15 16:45:00|17180.6|17179.1|17177.6|17176.1|17181.6|17180.1|17177.6|17176.1|3187
1615827000000|2021-03-15 16:50:00|17178.6|17177.1|17178.6|17177.1|17178.7|17177.1|17177.6|17175.7|1340
1615827300000|2021-03-15 16:55:00|17179.6|17178.1|17179.6|17178.1|17180.6|17179.1|17179.6|17177.1|1897
1615827600000|2021-03-15 17:00:00|17180.6|17179.1|17181.6|17180.1|17181.6|17180.1|17179.7|17178.2|695
1615827900000|2021-03-15 17:05:00|17180.6|17179.1|17179.6|17178.1|17181.6|17180.1|17179.6|17178.1|625
1615828200000|2021-03-15 17:10:00|17178.6|17177.1|17177.6|17176.1|17178.7|17177.1|17177.6|17175.6|768
1615828500000|2021-03-15 17:15:00|17178.6|17177.1|17177.6|17176.1|17179.6|17178.1|17177.6|17176.1|648
1615828800000|2021-03-15 17:20:00|17178.6|17177.1|17178.6|17177.1|17179.6|17178.1|17177.6|17176.1|466
1615829100000|2021-03-15 17:25:00|17179.6|17176.6|17177.6|17176.1|17179.6|17178.1|17176.6|17174.7|822
1615829400000|2021-03-15 17:30:00|17176.6|17175.1|17175.7|17174.2|17177.7|17176.1|17175.7|17174.2|927
1615829700000|2021-03-15 17:35:00|17176.6|17175.1|17176.6|17175.1|17177.6|17175.1|17175.7|17174.2|472
1615830000000|2021-03-15 17:40:00|17175.7|17174.2|17176.6|17175.1|17176.7|17175.1|17175.7|17174.2|318
1615830300000|2021-03-15 17:45:00|17177.6|17176.1|17178.6|17177.1|17178.6|17177.1|17177.6|17176.1|235
1615830600000|2021-03-15 17:50:00|17177.6|17176.1|17176.7|17174.2|17179.1|17177.1|17175.7|17174.1|336
1615830900000|2021-03-15 17:55:00|17176.6|17175.1|17175.7|17174.2|17176.7|17175.1|17175.7|17174.1|353
1615831200000|2021-03-15 18:00:00|17176.6|17175.1|17176.7|17174.2|17176.7|17175.2|17176.6|17174.2|92
1615831500000|2021-03-15 18:05:00|17175.7|17175.2|17174.7|17173.2|17176.7|17175.2|17174.7|17173.2|433
1615831800000|2021-03-15 18:10:00|17175.1|17173.6|17176.1|17174.6|17177.1|17174.6|17174.1|17172.5|149
1615832100000|2021-03-15 18:15:00|17176|17174.5|17176.1|17174.6|17176.1|17174.6|17175.1|17173.6|174
1615832400000|2021-03-15 18:20:00|17177.1|17175.6|17177.1|17175.6|17177.1|17175.6|17176.1|17174.5|71
1615832700000|2021-03-15 18:25:00|17176.1|17174.6|17176.1|17174.6|17177.1|17175.6|17175.1|17173.6|86
1615833000000|2021-03-15 18:30:00|17177.1|17175.6|17175.1|17173.6|17177.1|17175.6|17175.1|17173.6|144
1615833300000|2021-03-15 18:35:00|17176.1|17173.5|17175.1|17173.6|17176.1|17173.6|17175.1|17173.5|43
1615833600000|2021-03-15 18:40:00|17176.1|17174.6|17175.1|17173.6|17176.1|17174.6|17175.1|17173.6|204
1615833900000|2021-03-15 18:45:00|17176.1|17174.6|17177.1|17175.6|17177.1|17175.6|17175.1|17173.6|204
1615834200000|2021-03-15 18:50:00|17176.1|17174.6|17177.1|17175.6|17177.1|17175.6|17175.1|17173.6|485
1615834500000|2021-03-15 18:55:00|17176.1|17174.6|17177.7|17176.2|17177.7|17176.2|17164.2|17162.7|342
1615834800000|2021-03-15 19:00:00|17177.6|17176.1|17176.6|17175.1|17177.6|17176.1|17175.6|17174.1|145
1615835100000|2021-03-15 19:05:00|17177.6|17176|17177.6|17176.1|17177.6|17176.1|17176.6|17175.1|142
1615835400000|2021-03-15 19:10:00|17176.6|17175.1|17176.6|17175.1|17177.6|17176.1|17175.6|17174.1|14
1615835700000|2021-03-15 19:15:00|17175.6|17174.1|17176.6|17175.1|17177.6|17175.1|17175.6|17174.1|118
1615836000000|2021-03-15 19:20:00|17177.6|17176.1|17178.6|17177.1|17178.7|17177.2|17176.6|17176.1|102
1615836300000|2021-03-15 19:25:00|17179.6|17178|17178.6|17177.1|17179.6|17178.1|17178.6|17177.1|314
1615836600000|2021-03-15 19:30:00|17179.6|17178.1|17178.6|17177.1|17179.6|17178.1|17178.6|17177.1|173
1615836900000|2021-03-15 19:35:00|||||||||2
1615837200000|2021-03-15 19:40:00|17179.6|17178.1|17179.6|17178.1|17179.6|17178.1|17179.6|17178.1|74
1615837500000|2021-03-15 19:45:00|17180.6|17179.1|17181.5|17180|17181.5|17180|17180.5|17179|238
1615837800000|2021-03-15 19:50:00|17182.5|17181|17181.5|17180|17183.4|17181.9|17180.5|17179|217
1615838100000|2021-03-15 19:55:00|17180.5|17179|17181.5|17180|17181.5|17180|17178.5|17177|149
1615838400000|2021-03-15 20:00:00|17180.5|17179|17182.5|17181|17183.4|17181.9|17180.5|17179|212
1615838700000|2021-03-15 20:05:00|17182.4|17180.9|17181.5|17179|17182.5|17181|17180.5|17179|104
1615839000000|2021-03-15 20:10:00|17181.4|17179.9|17180.5|17179|17182|17180|17180.5|17178.9|33
1615839300000|2021-03-15 20:15:00|17181.5|17178.9|17179.5|17178|17181.5|17180|17179.5|17177|151
1615839600000|2021-03-15 20:20:00|17178.5|17177|17179.5|17178|17180.5|17178.9|17178.5|17177|57
1615839900000|2021-03-15 20:25:00|17179.4|17177.9|17178.5|17177|17179.5|17178|17178.4|17176|242
1615840200000|2021-03-15 20:30:00|17179.5|17178|17179.5|17177|17179.5|17178|17178.5|17177|105
1615840500000|2021-03-15 20:35:00|17178.5|17178|17179.5|17177|17179.5|17178|17178.5|17177|43
1615840800000|2021-03-15 20:40:00|17179.4|17178|17179.5|17178|17179.5|17178|17178.5|17177|14
1615841100000|2021-03-15 20:45:00|17180.4|17178.9|17178.5|17177|17181.5|17179|17178.5|17177|327
1615841400000|2021-03-15 20:50:00|17179.5|17178|17178.5|17177|17179.5|17178|17178.5|17177|28
1615841700000|2021-03-15 20:55:00|17179.5|17178|17177.5|17175|17180.5|17179|17176.5|17174|244
1615878300000|2021-03-16 07:05:00|17191.8|17190.3|17190.8|17189.3|17194.8|17193.3|17187.8|17186.3|918
1615878600000|2021-03-16 07:10:00|17189.8|17188.3|17187.8|17186.3|17191.8|17190.3|17187.8|17186.3|659
1615878900000|2021-03-16 07:15:00|17188.8|17187.3|17184.8|17183.3|17188.8|17187.3|17184.8|17183.3|850
1615879200000|2021-03-16 07:20:00|17185.8|17184.3|17183.9|17182.4|17186.8|17185.3|17182.8|17181.3|860
1615879500000|2021-03-16 07:25:00|17184.9|17183.4|17180.9|17179.4|17184.9|17183.4|17180.9|17179.3|1011
1615879800000|2021-03-16 07:30:00|17181.8|17180.3|17178.9|17177.4|17181.9|17180.4|17178.9|17177.3|1969
1615880100000|2021-03-16 07:35:00|17179.9|17178.4|17177.9|17176.4|17180.9|17179.4|17176.9|17175.3|2049
1615880400000|2021-03-16 07:40:00|17178.9|17177.3|17180.9|17179.4|17181.9|17180.4|17176.9|17175.4|2019
1615880700000|2021-03-16 07:45:00|17179.9|17178.4|17174.9|17173.4|17179.9|17178.4|17174.9|17173.4|1649
1615881000000|2021-03-16 07:50:00|17175.9|17174.4|17175.9|17174.4|17176.9|17175.4|17173.9|17172.4|1989
1615881300000|2021-03-16 07:55:00|17176.9|17175.4|17181.9|17180.4|17181.9|17180.4|17176.9|17175.4|1236
1615881600000|2021-03-16 08:00:00|17180.9|17179.4|17174.9|17173.4|17181.9|17180.4|17170.9|17169.4|4742
1615881900000|2021-03-16 08:05:00|17175.9|17174.4|17174.9|17173.4|17176.9|17175.4|17172.9|17171.4|2581
1615882200000|2021-03-16 08:10:00|17175.9|17174.4|17180.9|17179.4|17180.9|17179.4|17174.9|17173.4|2150
1615882500000|2021-03-16 08:15:00|17181.8|17179.3|17180.9|17179.4|17181.9|17180.4|17179.9|17178.4|2319
1615882800000|2021-03-16 08:20:00|17181.9|17180.4|17180.9|17179.4|17182.9|17181.4|17179.9|17178.4|2212
1615883100000|2021-03-16 08:25:00|17181.9|17180.4|17178.9|17177.4|17182.9|17181.4|17177.9|17176.4|2935
1615883400000|2021-03-16 08:30:00|17179.9|17178.4|17182.9|17181.4|17182.9|17181.4|17178.9|17177.4|4015
1615883700000|2021-03-16 08:35:00|17183.9|17182.4|17184.9|17183.4|17185.9|17184.4|17182.9|17181.4|3282
1615884000000|2021-03-16 08:40:00|17185.9|17184.4|17181.9|17180.4|17185.9|17184.4|17181.9|17180.4|3917
1615884300000|2021-03-16 08:45:00|17180.9|17179.4|17184.9|17183.4|17185|17183.5|17178.9|17177.4|2942
1615884600000|2021-03-16 08:50:00|17183.9|17182.4|17189.9|17188.4|17189.9|17188.4|17183.9|17182.4|4229
1615884900000|2021-03-16 08:55:00|17189.8|17188.3|17191.9|17190.4|17191.9|17190.4|17186.9|17185.4|3194
1615885200000|2021-03-16 09:00:00|17192|17190.5|17185.9|17184.4|17192.9|17191.4|17184.9|17183.4|1932
1615885500000|2021-03-16 09:05:00|17186|17184.5|17191.9|17190.4|17192.9|17191.4|17185.9|17184.4|2570
1615885800000|2021-03-16 09:10:00|17190.9|17189.4|17191.9|17190.4|17191.9|17190.4|17187.9|17186.4|1319
1615886100000|2021-03-16 09:15:00|17190.9|17189.4|17187.9|17186.4|17191.9|17190.4|17187.9|17186.4|4159
1615886400000|2021-03-16 09:20:00|17188.9|17187.4|17190.9|17189.4|17191.9|17190.4|17188.9|17187.4|1530
1615886700000|2021-03-16 09:25:00|17189.9|17188.4|17193.9|17192.4|17194.9|17193.4|17189.9|17188.4|2259
1615887000000|2021-03-16 09:30:00|17194.9|17193.4|17194.9|17193.4|17195.9|17194.4|17192.9|17191.4|3823
1615887300000|2021-03-16 09:35:00|17195.4|17192.4|17196.9|17195.4|17197|17195.4|17194.9|17192.4|1792
1615887600000|2021-03-16 09:40:00|17195.9|17194.4|17195.9|17194.4|17198.9|17197.4|17195.9|17194.4|3810
1615887900000|2021-03-16 09:45:00|17195.8|17194.3|17193.9|17192.4|17195.9|17194.4|17191.9|17190.4|3913
1615888200000|2021-03-16 09:50:00|17193.8|17192.3|17191.9|17190.4|17193.9|17192.4|17191.9|17190.4|1638
1615888500000|2021-03-16 09:55:00|17190.9|17189.4|17190.9|17189.4|17191.9|17190.4|17190.9|17189.4|2117
1615888800000|2021-03-16 10:00:00|17189.9|17188.4|17195.9|17194.4|17195.9|17194.4|17189.9|17188.4|2700
1615889100000|2021-03-16 10:05:00|17196.9|17195.4|17192.9|17191.4|17196.9|17195.4|17191.9|17190.4|1274
1615889400000|2021-03-16 10:10:00|17191.9|17190.4|17194.9|17193.4|17195.9|17194.4|17190.9|17189.4|1249
1615889700000|2021-03-16 10:15:00|17193.9|17192.4|17192.9|17191.4|17195|17193.4|17190.9|17189.4|2798
1615890000000|2021-03-16 10:20:00|17192|17190.5|17191|17189.5|17192.9|17191.4|17189.9|17188.4|3250
1615890300000|2021-03-16 10:25:00|17190|17188.5|17189|17187.5|17192|17190.5|17188|17186.5|3465
1615890600000|2021-03-16 10:30:00|17188.9|17187.4|17191|17189.5|17192|17190.5|17188|17186.5|2163
1615890900000|2021-03-16 10:35:00|17192|17190.5|17194|17192.5|17195|17193.5|17192|17190.5|2841
1615891200000|2021-03-16 10:40:00|17193|17191.5|17196.4|17194.9|17196.4|17194.9|17192|17190.5|990
1615891500000|2021-03-16 10:45:00|17197.4|17195.9|17192.6|17191.1|17197.4|17195.9|17192.6|17191.1|1944
1615891800000|2021-03-16 10:50:00|17192.5|17191|17189.7|17188.2|17192.6|17191.1|17189.7|17188.2|5417
1615892100000|2021-03-16 10:55:00|17188.8|17187.3|17195.5|17194|17196.4|17194.9|17188.8|17187.3|8066
1615892400000|2021-03-16 11:00:00|17196.4|17194.9|17190.7|17189.2|17196.4|17194.9|17189.7|17188.2|5214
1615892700000|2021-03-16 11:05:00|17189.7|17188.2|17191.7|17190.2|17192.6|17191.1|17188.8|17187.3|3937
1615893000000|2021-03-16 11:10:00|17190.7|17189.2|17185.4|17183.9|17191.7|17190.2|17184.5|17183|6200
1615893300000|2021-03-16 11:15:00|17186.3|17184.8|17187.2|17185.7|17189.1|17187.6|17184.5|17183|4302
1615893600000|2021-03-16 11:20:00|17188.1|17186.6|17185.4|17183.9|17188.2|17186.6|17184.5|17183|3897
1615893900000|2021-03-16 11:25:00|17186.3|17184.8|17188.2|17186.7|17190|17188.5|17185.4|17183.9|3088
1615894200000|2021-03-16 11:30:00|17189.1|17187.6|17182.7|17181.2|17190.9|17189.4|17182.7|17181.2|4262
1615894500000|2021-03-16 11:35:00|17183.6|17182.1|17186.3|17184.8|17189.1|17187.6|17183.6|17182.1|3913
1615894800000|2021-03-16 11:40:00|17187.3|17185.8|17189.1|17187.6|17192.7|17191.2|17186.3|17184.8|1577
1615895100000|2021-03-16 11:45:00|17190|17188.5|17188.5|17187|17190|17188.5|17187.3|17185.8|2027
1615895400000|2021-03-16 11:50:00|17189.5|17188|17192.4|17190.9|17192.4|17190.9|17189.5|17188|7107
1615895700000|2021-03-16 11:55:00|17191.4|17189.9|17193.3|17190.8|17193.3|17190.9|17190.4|17188.9|1545
1615896000000|2021-03-16 12:00:00|17192.4|17190.9|17197.1|17195.6|17197.1|17195.6|17191.4|17189.9|1913
1615896300000|2021-03-16 12:05:00|17196.2|17194.6|17200.9|17199.4|17202.3|17200.8|17194.3|17192.8|3035
1615896600000|2021-03-16 12:10:00|17201.8|17200.3|17200.9|17199.4|17202.8|17201.3|17199.9|17198.4|1925
1615896900000|2021-03-16 12:15:00|17201.8|17200.3|17202.8|17201.3|17203.7|17202.2|17200.9|17199.3|1692
1615897200000|2021-03-16 12:20:00|17201.8|17200.3|17199|17197.5|17202.8|17201.3|17197.1|17195.5|3232
1615897500000|2021-03-16 12:25:00|17199.9|17198.4|17200.9|17199.4|17201.8|17200.3|17199|17197.4|1391
1615897800000|2021-03-16 12:30:00|17204.7|17203.2|17199|17197.5|17205.7|17204.2|17196.1|17194.6|6032
1615898100000|2021-03-16 12:35:00|17199.9|17198.4|17200.9|17199.4|17203.8|17202.3|17196.1|17194.6|3900
1615898400000|2021-03-16 12:40:00|17201.8|17200.3|17202.8|17201.3|17203.8|17202.3|17200.9|17199.4|2395
1615898700000|2021-03-16 12:45:00|17203.8|17202.3|17205.7|17204.2|17205.7|17204.2|17201.9|17200.4|2613
1615899000000|2021-03-16 12:50:00|17204.7|17203.2|17206.6|17205.1|17209.5|17208|17202.8|17201.3|4966
1615899300000|2021-03-16 12:55:00|17205.7|17204.2|17204.7|17203.2|17206.6|17205.1|17202.8|17201.3|3516
1615899600000|2021-03-16 13:00:00|17203.8|17202.3|17202.8|17201.3|17205.7|17204.2|17202.8|17201.3|1780
1615899900000|2021-03-16 13:05:00|17203.8|17202.3|17204.6|17203.1|17204.7|17203.2|17201.9|17200.4|3386
1615900200000|2021-03-16 13:10:00|17205.6|17204.1|17201.6|17200.1|17205.6|17204.1|17200.6|17199.1|3770
1615900500000|2021-03-16 13:15:00|17202.6|17201.1|17208.6|17207.1|17208.6|17207.1|17201.6|17200.1|3664
1615900800000|2021-03-16 13:20:00|17207.6|17206.1|17207.6|17206.1|17209.5|17208|17204.7|17203.2|4709
1615901100000|2021-03-16 13:25:00|17208.6|17207.1|17204.7|17203.2|17208.6|17207.1|17203.7|17202.1|3240
1615901400000|2021-03-16 13:30:00|17205.6|17204.1|17203.7|17202.2|17205.6|17204.1|17199.7|17198.2|3547
1615901700000|2021-03-16 13:35:00|17202.7|17201.2|17199.7|17198.2|17203.7|17202.2|17198.7|17197.2|2648
1615902000000|2021-03-16 13:40:00|17198.7|17197.2|17201.7|17200.2|17202.7|17201.2|17197.7|17196.2|3231
1615902300000|2021-03-16 13:45:00|17200.7|17199.2|17202.7|17201.2|17204.7|17203.2|17200.7|17199.2|2318
1615902600000|2021-03-16 13:50:00|17203.7|17202.2|17204.7|17203.2|17204.7|17203.2|17201.7|17200.2|2149
1615902900000|2021-03-16 13:55:00|17203.7|17202.2|17204.7|17203.2|17206.7|17205.2|17203.7|17202.1|2768
1615903200000|2021-03-16 14:00:00|17203.7|17202.2|17206.7|17205.2|17209.7|17208.2|17203.7|17202.2|3812
1615903500000|2021-03-16 14:05:00|17206.8|17205.3|17205.7|17204.2|17208.7|17207.2|17204.7|17203.2|2737
1615903800000|2021-03-16 14:10:00|17204.7|17203.2|17199.7|17198.2|17204.7|17203.2|17199.7|17198.2|2154
1615904100000|2021-03-16 14:15:00|17200.7|17199.2|17201.7|17200.2|17203.7|17202.2|17199.7|17198.2|3330
1615904400000|2021-03-16 14:20:00|17202.7|17201.2|17203.7|17202.2|17205.7|17204.2|17201.7|17200.2|4342
1615904700000|2021-03-16 14:25:00|17204.7|17203.2|17207.7|17206.2|17209.7|17208.2|17204.7|17203.2|3501
1615905000000|2021-03-16 14:30:00|17208.6|17207.1|17210.7|17209.2|17211.8|17210.2|17208.6|17207.1|5400
1615905300000|2021-03-16 14:35:00|17211.7|17210.2|17208.7|17207.2|17211.7|17210.2|17207.6|17205.2|2596
1615905600000|2021-03-16 14:40:00|17207.7|17206.2|17203.7|17202.2|17207.7|17206.2|17202.7|17201.2|2688
1615905900000|2021-03-16 14:45:00|17204.7|17203.2|17205.7|17204.2|17207.7|17206.2|17202.7|17201.2|2779
1615906200000|2021-03-16 14:50:00|17204.7|17203.2|17197.7|17196.2|17204.7|17203.2|17197.7|17196.2|4089
1615906500000|2021-03-16 14:55:00|17198.7|17197.2|17198.7|17197.2|17199.8|17198.2|17196.7|17195.2|2834
1615906800000|2021-03-16 15:00:00|17199.7|17198.2|17196.7|17195.2|17200.7|17199.2|17196.7|17195.2|3156
1615907100000|2021-03-16 15:05:00|17196.8|17195.3|17195.8|17194.3|17198.7|17197.2|17195.8|17194.3|3273
1615907400000|2021-03-16 15:10:00|17196.8|17195.3|17198.8|17197.3|17199.8|17198.3|17195.8|17194.3|4234
1615907700000|2021-03-16 15:15:00|17197.8|17196.3|17194.8|17193.3|17198.8|17197.3|17194.8|17193.3|4592
1615908000000|2021-03-16 15:20:00|17195.8|17194.3|17197.8|17196.3|17197.8|17196.3|17193.8|17192.3|8188
1615908300000|2021-03-16 15:25:00|17196.8|17195.3|17193.8|17192.3|17199.8|17198.3|17193.8|17192.3|4776
1615908600000|2021-03-16 15:30:00|17192.9|17191.4|17193.8|17192.3|17194.8|17193.3|17191.8|17190.3|2667
1615908900000|2021-03-16 15:35:00|17192.8|17191.3|17187.8|17186.3|17192.8|17191.3|17187.8|17186.3|3850
1615909200000|2021-03-16 15:40:00|17188.8|17187.3|17194.8|17193.3|17194.8|17193.3|17188.8|17187.3|3452
1615909500000|2021-03-16 15:45:00|17195.8|17194.3|17191.8|17190.3|17195.8|17194.3|17188.8|17187.3|2077
1615909800000|2021-03-16 15:50:00|17190.8|17189.3|17187.8|17186.3|17191.8|17190.3|17186.8|17185.3|4725
1615910100000|2021-03-16 15:55:00|17188.8|17187.3|17186.8|17185.3|17188.8|17187.3|17182.8|17181.3|4765
1615910400000|2021-03-16 16:00:00|17187.8|17186.3|17186.8|17185.3|17187.8|17186.3|17182.8|17181.3|2869
1615910700000|2021-03-16 16:05:00|17186.9|17185.4|17190.8|17189.3|17190.8|17189.3|17186.9|17185.4|2931
1615911000000|2021-03-16 16:10:00|17189.8|17188.3|17189.8|17188.3|17190.8|17189.3|17187.8|17186.3|3642
1615911300000|2021-03-16 16:15:00|17190.8|17189.3|17195.8|17194.3|17196.8|17195.3|17189.8|17188.3|8945
1615911600000|2021-03-16 16:20:00|17194.8|17193.3|17191.8|17190.3|17194.8|17193.3|17191.8|17190.3|2102
1615911900000|2021-03-16 16:25:00|17191.9|17189.4|17190.8|17189.3|17192.9|17191.3|17189.9|17188.3|2353
1615912200000|2021-03-16 16:30:00|17189.8|17188.3|17188.8|17187.3|17191.9|17190.4|17188.8|17187.3|3228
1615912500000|2021-03-16 16:35:00|17187.8|17186.3|17189.8|17188.3|17190.9|17189.3|17186.8|17185.3|3615
1615912800000|2021-03-16 16:40:00|17190.8|17189.3|17189.8|17188.3|17191.8|17190.3|17189.8|17188.3|2180
1615913100000|2021-03-16 16:45:00|17188.8|17187.3|17187.8|17186.3|17188.8|17187.3|17186.8|17185.3|1955
1615913400000|2021-03-16 16:50:00|17186.8|17185.3|17188.9|17187.4|17188.9|17187.4|17185.8|17184.3|3606
1615913700000|2021-03-16 16:55:00|17187.9|17186.4|17188.9|17187.4|17188.9|17187.4|17187.9|17186.4|1230
1615914000000|2021-03-16 17:00:00|17189.9|17188.4|17199.9|17198.4|17200.9|17199.4|17188.9|17187.4|2717
1615914300000|2021-03-16 17:05:00|17200.9|17199.4|17199.9|17198.4|17200.9|17199.4|17196.9|17195.4|2686
1615914600000|2021-03-16 17:10:00|17198.9|17197.4|17197.9|17196.4|17200.9|17199.4|17196.9|17195.4|1472
1615914900000|2021-03-16 17:15:00|17197|17195.5|17198.9|17197.4|17199.9|17198.4|17194.9|17193.3|1395
1615915200000|2021-03-16 17:20:00|17199.8|17198.3|17195.9|17194.4|17199.9|17198.4|17195.9|17194.4|1691
1615915500000|2021-03-16 17:25:00|17196.9|17195.4|17197.9|17196.4|17198.9|17197.4|17195.9|17194.4|1220
1615915800000|2021-03-16 17:30:00|17196.9|17195.4|17190.9|17189.4|17196.9|17195.4|17190.9|17188.9|1238
1615916100000|2021-03-16 17:35:00|17191.9|17190.4|17189.9|17188.4|17191.9|17190.4|17188.9|17186.4|647
1615916400000|2021-03-16 17:40:00|17190.9|17189.4|17187.9|17186.4|17190.9|17189.4|17187.9|17186.3|875
1615916700000|2021-03-16 17:45:00|17188.8|17187.3|17191.9|17190.4|17191.9|17190.4|17187.9|17185.4|1298
1615917000000|2021-03-16 17:50:00|17190.9|17189.4|17188.9|17187.4|17191|17189.4|17188.9|17187.4|490
1615917300000|2021-03-16 17:55:00|17187.9|17186.4|17187.9|17186.4|17188.9|17187.4|17186.9|17185.4|419
1615917600000|2021-03-16 18:00:00|17186.9|17185.4|17188.9|17187.4|17190.9|17189.4|17186.9|17185.4|659
1615917900000|2021-03-16 18:05:00|17189.9|17188.4|17186.9|17185.4|17189.9|17188.4|17185.9|17184.4|287
1615918200000|2021-03-16 18:10:00|17187|17184.5|17187.9|17186.4|17187.9|17186.4|17185.9|17184.4|155
1615918500000|2021-03-16 18:15:00|17186.9|17185.4|17186.9|17185.4|17188|17186.4|17185.9|17184.4|384
1615918800000|2021-03-16 18:20:00|17185.9|17184.4|17183.9|17182.4|17185.9|17184.4|17182.9|17181.4|598
1615919100000|2021-03-16 18:25:00|17182.9|17181.4|17185.9|17184.4|17186.9|17185.4|17182.9|17181.4|604
1615919400000|2021-03-16 18:30:00|17184.9|17183.4|17185.9|17184.4|17187.9|17186.4|17184.9|17183.4|196
1615919700000|2021-03-16 18:35:00|17186.9|17184.5|17186.9|17185.4|17187.9|17186.4|17185.9|17184.4|189
1615920000000|2021-03-16 18:40:00|17185.9|17184.4|17184|17182.5|17186.9|17185.4|17183|17181.5|443
1615920300000|2021-03-16 18:45:00|17185|17183.5|17186|17184.5|17186|17184.5|17185|17183.4|172
1615920600000|2021-03-16 18:50:00|17187|17185.4|17187|17185.5|17187|17185.5|17186|17184.4|333
1615920900000|2021-03-16 18:55:00|17188|17186.5|17187|17185.5|17188|17186.5|17185|17183.5|604
1615921200000|2021-03-16 19:00:00|17186|17184.5|17191|17189.5|17191|17189.5|17186|17184.4|342
1615921500000|2021-03-16 19:05:00|17190.9|17189.4|17190|17188.5|17191|17189.5|17189|17187.4|103
1615921800000|2021-03-16 19:10:00|17191|17189.5|17189|17187.5|17191|17189.5|17189|17187.5|51
1615922100000|2021-03-16 19:15:00|17188|17186.5|17190|17188.5|17191|17188.5|17188|17186.5|57
1615922400000|2021-03-16 19:20:00|17191|17189.5|17193|17191.5|17193|17191.5|17190|17188|173
1615922700000|2021-03-16 19:25:00|17192|17190.5|17192|17190.5|17193|17191.5|17192|17190.4|161
1615923000000|2021-03-16 19:30:00|17193|17191.5|17193|17191.5|17193|17191.5|17192|17190.4|128
1615923300000|2021-03-16 19:35:00|17192|17190.5|17192|17190.5|17193|17190.6|17192|17190.5|26
1615923600000|2021-03-16 19:40:00|17191|17189.5|17191|17189.5|17191|17189.5|17191|17189.5|17
1615923900000|2021-03-16 19:45:00|17190|17188.5|17190|17188.5|17191|17188.5|17190|17188.5|78
1615924200000|2021-03-16 19:50:00|17191|17189.5|17191|17189.5|17191.1|17189.5|17190|17188.5|110
1615924500000|2021-03-16 19:55:00|17190|17188.5|17192|17190.5|17192.5|17190.5|17190|17188.5|93
1615924800000|2021-03-16 20:00:00|17193|17191.5|17192|17189.5|17193|17191.5|17191|17189.5|75
1615925100000|2021-03-16 20:05:00|17190.1|17188.6|17188|17186.5|17190.1|17188.6|17187|17185.5|217
1615925400000|2021-03-16 20:10:00|17187.1|17185.5|17186|17184.5|17187.1|17185.6|17185|17183.5|376
1615925700000|2021-03-16 20:15:00|17187|17184.6|17186|17184.5|17187|17184.6|17186|17184.5|21
1615926000000|2021-03-16 20:20:00|||||||||78
1615926300000|2021-03-16 20:25:00|17187|17185.5|17186|17184.5|17187|17185.5|17186|17184.5|14
1615926600000|2021-03-16 20:30:00|17186.1|17184.6|17186.1|17184.6|17186.1|17184.6|17185.1|17183.6|94
1615926900000|2021-03-16 20:35:00|17185.1|17183.6|17185.1|17183.6|17186.1|17184.6|17185.1|17183.6|48
1615927200000|2021-03-16 20:40:00|17186.1|17184.6|17187.1|17185.6|17187.1|17185.6|17186.1|17184.6|140
1615927500000|2021-03-16 20:45:00|17188.1|17186.5|17188.1|17186.6|17189.1|17186.6|17187.1|17185.6|117
1615927800000|2021-03-16 20:50:00|17187.1|17185.6|17186.1|17184.6|17187.1|17185.6|17186.1|17184.6|129
1615928100000|2021-03-16 20:55:00|17187.1|17184.5|17186.1|17184.6|17187.1|17185.6|17185.1|17183.5|141
1615964700000|2021-03-17 07:05:00|17181.6|17180.1|17183.6|17181.1|17184.6|17183.1|17180.6|17179.1|1034
1615965000000|2021-03-17 07:10:00|17182.6|17182.1|17182.6|17181.1|17183.6|17182.1|17181.6|17180.1|383
1615965300000|2021-03-17 07:15:00|17182.5|17181|17178.7|17177.2|17182.5|17181|17178.6|17177.1|776
1615965600000|2021-03-17 07:20:00|17179.7|17178.2|17180.7|17179.2|17180.8|17179.3|17179.7|17178.1|617
1615965900000|2021-03-17 07:25:00|17179.7|17178.2|17179.7|17178.2|17179.7|17178.2|17175.7|17174.2|1333
1615966200000|2021-03-17 07:30:00|17179.8|17178.3|17180.7|17179.2|17180.7|17179.2|17177.7|17176.2|1240
1615966500000|2021-03-17 07:35:00|17180.6|17179.1|17183.7|17182.2|17183.7|17182.2|17180.6|17178.2|393
1615966800000|2021-03-17 07:40:00|17182.7|17181.2|17178.7|17177.2|17182.7|17181.2|17178.7|17177.2|945
1615967100000|2021-03-17 07:45:00|17177.7|17176.2|17178.7|17177.2|17178.7|17177.2|17176.7|17175.2|1780
1615967400000|2021-03-17 07:50:00|17178.6|17177.1|17180.7|17179.2|17181.7|17180.2|17177.7|17176.2|954
1615967700000|2021-03-17 07:55:00|17180.6|17179.1|17184.7|17183.2|17185.7|17184.2|17179.7|17178.2|946
1615968000000|2021-03-17 08:00:00|17183.7|17182.2|17188.7|17187.2|17190.7|17189.2|17183.7|17182.2|2750
1615968300000|2021-03-17 08:05:00|17187.6|17186.1|17185.7|17184.2|17187.8|17186.3|17185.7|17184.2|2313
1615968600000|2021-03-17 08:10:00|17184.7|17183.2|17182.7|17181.2|17185.7|17184.2|17182.7|17181.2|1504
1615968900000|2021-03-17 08:15:00|17181.7|17180.2|17182.7|17181.2|17186.7|17185.2|17178.7|17177.2|1900
1615969200000|2021-03-17 08:20:00|17181.7|17180.2|17180.7|17179.2|17181.7|17180.2|17178.7|17176.2|2084
1615969500000|2021-03-17 08:25:00|17181.7|17180.2|17181.7|17180.2|17183.7|17182.2|17179.7|17178.2|1125
1615969800000|2021-03-17 08:30:00|17180.7|17179.2|17185.7|17184.2|17186.7|17185.2|17180.7|17179.2|2086
1615970100000|2021-03-17 08:35:00|17184.7|17183.2|17190.7|17189.2|17192.7|17191.2|17184.7|17183.2|3910
1615970400000|2021-03-17 08:40:00|17189.7|17188.2|17188.7|17187.2|17190.8|17189.2|17187.3|17185.2|1136
1615970700000|2021-03-17 08:45:00|17189.7|17188.2|17184.7|17183.2|17190.7|17189.2|17184.7|17183.2|1628
1615971000000|2021-03-17 08:50:00|17185.7|17184.2|17185.7|17184.2|17186.7|17185.2|17183.7|17182.2|2394
1615971300000|2021-03-17 08:55:00|17184.7|17183.2|17183.7|17182.2|17186.7|17185.2|17183.7|17182.2|1990
1615971600000|2021-03-17 09:00:00|17182.8|17181.2|17178.7|17177.2|17183.7|17182.2|17178.7|17177.2|2308
1615971900000|2021-03-17 09:05:00|17177.7|17176.2|17174.8|17173.3|17178.7|17177.2|17173.8|17172.3|4731
1615972200000|2021-03-17 09:10:00|17174.7|17173.2|17169.8|17168.3|17175.8|17174.3|17169.8|17168.3|3108
1615972500000|2021-03-17 09:15:00|17168.8|17167.3|17168.8|17167.3|17169.8|17168.3|17165.8|17164.3|4906
1615972800000|2021-03-17 09:20:00|17169.8|17168.3|17164.8|17163.3|17169.8|17168.3|17164.8|17163.2|5530
1615973100000|2021-03-17 09:25:00|17165.8|17164.3|17165.8|17164.3|17166.8|17165.3|17163.8|17162.3|3970
1615973400000|2021-03-17 09:30:00|17164.8|17163.3|17163.8|17162.3|17164.8|17163.3|17161.8|17160.3|3253
1615973700000|2021-03-17 09:35:00|17164.7|17163.2|17163.8|17162.3|17165.8|17164.3|17163.8|17162.3|2620
1615974000000|2021-03-17 09:40:00|17164.8|17163.3|17166.8|17165.3|17167.8|17166.3|17164.8|17162.3|3199
1615974300000|2021-03-17 09:45:00|17165.8|17164.3|17160.8|17159.3|17167.8|17166.3|17160.8|17159.3|2992
1615974600000|2021-03-17 09:50:00|17159.8|17158.3|17161.8|17160.3|17161.8|17160.3|17159.8|17158.3|3162
1615974900000|2021-03-17 09:55:00|17160.8|17159.3|17160.8|17159.3|17161.8|17160.3|17155.8|17154.3|4608
1615975200000|2021-03-17 10:00:00|17161.8|17160.3|17164.8|17163.3|17165.8|17164.3|17161.8|17160.3|4486
1615975500000|2021-03-17 10:05:00|17163.8|17162.3|17166.8|17165.3|17167.8|17166.3|17162.8|17161.3|2342
1615975800000|2021-03-17 10:10:00|17167.8|17166.3|17168.8|17167.3|17168.8|17167.3|17166.8|17165.3|3530
1615976100000|2021-03-17 10:15:00|17169.8|17168.3|17169.8|17168.3|17171.8|17170.3|17168.8|17167.3|3742
1615976400000|2021-03-17 10:20:00|17170.8|17169.3|17171.8|17170.3|17172.8|17171.3|17170.8|17169.3|2108
1615976700000|2021-03-17 10:25:00|17172.9|17170.4|17164.8|17163.3|17173.8|17172.3|17163.8|17162.3|5054
1615977000000|2021-03-17 10:30:00|17165.8|17164.3|17164.8|17163.3|17167.8|17166.3|17159.8|17158.3|5023
1615977300000|2021-03-17 10:35:00|17163.8|17162.3|17166.8|17165.3|17166.8|17165.3|17162.8|17161.3|2971
1615977600000|2021-03-17 10:40:00|17165.8|17164.3|17169.8|17168.3|17169.8|17168.3|17165.8|17164.3|2407
1615977900000|2021-03-17 10:45:00|17168.8|17167.3|17166.8|17165.3|17168.8|17167.3|17166.8|17165.3|2502
1615978200000|2021-03-17 10:50:00|17166.9|17165.4|17167.9|17166.4|17168.8|17167.3|17166.8|17165.3|2221
1615978500000|2021-03-17 10:55:00|17168.9|17167.4|17159.9|17158.4|17169|17167.5|17158.9|17157.4|2724
1615978800000|2021-03-17 11:00:00|17158.9|17157.4|17162.9|17161.4|17163.9|17162.4|17157.9|17156.4|3473
1615979100000|2021-03-17 11:05:00|17163|17161.5|17158.9|17157.4|17163.9|17162.4|17157.9|17156.4|2803
1615979400000|2021-03-17 11:10:00|17157.9|17156.4|17161.9|17160.4|17162.9|17161.4|17156.9|17155.4|4189
1615979700000|2021-03-17 11:15:00|17160.9|17159.4|17162.9|17161.4|17162.9|17161.4|17157.9|17156.4|4771
1615980000000|2021-03-17 11:20:00|17162|17160.5|17157.9|17156.4|17162.9|17161.4|17157.9|17156.4|2920
1615980300000|2021-03-17 11:25:00|17156.9|17155.4|17157.9|17156.4|17158.9|17157.4|17154.9|17153.4|4188
1615980600000|2021-03-17 11:30:00|17156.9|17155.4|17157.9|17156.4|17160.9|17159.4|17156.9|17155.4|2843
1615980900000|2021-03-17 11:35:00|17156.9|17155.4|17155.9|17154.4|17157.9|17156.4|17149.9|17148.4|3575
1615981200000|2021-03-17 11:40:00|17154.9|17153.4|17149.9|17148.4|17155.9|17154.4|17147.9|17146.4|4616
1615981500000|2021-03-17 11:45:00|17149.8|17148.3|17153.9|17152.4|17155|17153.4|17148.9|17147.4|2750
1615981800000|2021-03-17 11:50:00|17152.9|17151.4|17154.9|17153.4|17154.9|17153.4|17151.9|17150.4|2102
1615982100000|2021-03-17 11:55:00|17155.9|17154.4|17148.9|17147.4|17155.9|17154.4|17148.9|17147.4|3413
1615982400000|2021-03-17 12:00:00|17149.8|17148.3|17146.9|17145.4|17151.9|17150.4|17145.9|17144.4|4209
1615982700000|2021-03-17 12:05:00|17145.9|17144.4|17146.9|17145.4|17149.9|17148.4|17145.9|17144.4|3094
1615983000000|2021-03-17 12:10:00|17147|17144.5|17145.9|17144.4|17147|17145.4|17142.9|17141.4|4001
1615983300000|2021-03-17 12:15:00|17145|17143.5|17149.9|17148.4|17152.9|17151.4|17143.9|17142.4|4370
1615983600000|2021-03-17 12:20:00|17150.8|17149.3|17146.9|17145.4|17152.9|17151.4|17144.9|17143.4|2867
1615983900000|2021-03-17 12:25:00|17147.9|17146.4|17134.9|17133.4|17147.9|17146.4|17134.9|17133.4|5324
1615984200000|2021-03-17 12:30:00|17135.9|17134.4|17126.9|17125.4|17138.9|17137.4|17124.9|17123.4|8102
1615984500000|2021-03-17 12:35:00|17127.9|17126.4|17128.9|17127.4|17129.9|17128.4|17121.1|17119.6|6806
1615984800000|2021-03-17 12:40:00|17127.9|17126.4|17131|17129.5|17133|17131.5|17123.9|17122.3|7515
1615985100000|2021-03-17 12:45:00|17130|17128.5|17132|17130.5|17135|17133.5|17130|17128.5|5153
1615985400000|2021-03-17 12:50:00|17131|17129.5|17128|17126.5|17132|17130.5|17128|17126.5|4744
1615985700000|2021-03-17 12:55:00|17129|17127.5|17132|17130.5|17133|17131.5|17129|17127.5|3094
1615986000000|2021-03-17 13:00:00|17131|17129.5|17135|17133.5|17136|17134.5|17129|17127.5|3910
1615986300000|2021-03-17 13:05:00|17134.1|17132.6|17139|17137.5|17140|17138.5|17134|17132.5|5056
1615986600000|2021-03-17 13:10:00|17138|17136.5|17137|17135.5|17141|17139.5|17137|17135.5|2748
1615986900000|2021-03-17 13:15:00|17138|17136.5|17139|17137.5|17141|17139.5|17137|17135.5|2446
1615987200000|2021-03-17 13:20:00|17138|17136.5|17137|17135.5|17141|17139.5|17137|17135.4|2382
1615987500000|2021-03-17 13:25:00|17138|17136.5|17135|17133.5|17141|17139.5|17133|17131.5|2745
1615987800000|2021-03-17 13:30:00|17136|17134.5|17129|17127.5|17137|17135.5|17128|17126.5|3547
1615988100000|2021-03-17 13:35:00|17130|17128.5|17133|17131.5|17134|17132.5|17129|17127.5|3954
1615988400000|2021-03-17 13:40:00|17134|17132.5|17137|17135.5|17137|17135.5|17130|17128.5|4513
1615988700000|2021-03-17 13:45:00|17136.1|17134.6|17135|17133.5|17138.5|17136.5|17132|17130.5|3723
1615989000000|2021-03-17 13:50:00|17134|17132.5|17138|17136.5|17138|17136.5|17133|17131.5|1971
1615989300000|2021-03-17 13:55:00|17137|17135.5|17134|17132.5|17137|17135.5|17134|17132.5|2039
1615989600000|2021-03-17 14:00:00|17133|17131.5|17133|17131.5|17136|17134.5|17132|17130.5|2949
1615989900000|2021-03-17 14:05:00|17132|17130.5|17136|17134.5|17138.5|17136.5|17130|17128.5|3074
1615990200000|2021-03-17 14:10:00|17137|17135.5|17130|17128.5|17137|17135.5|17130|17128.5|4893
1615990500000|2021-03-17 14:15:00|17130.9|17129.4|17133|17131.5|17133|17131.5|17129|17127.5|3869
1615990800000|2021-03-17 14:20:00|17134|17132.5|17138|17136.5|17140|17138.5|17133|17131.5|4893
1615991100000|2021-03-17 14:25:00|17139|17137.5|17138|17136.5|17141|17139.5|17137|17135.5|4313
1615991400000|2021-03-17 14:30:00|17139|17137.5|17142.1|17140.6|17142.1|17140.6|17139|17137.5|3731
1615991700000|2021-03-17 14:35:00|17143.1|17141.6|17143.1|17141.6|17144.1|17142.6|17141.1|17139.6|3150
1615992000000|2021-03-17 14:40:00|17142.1|17140.6|17138.1|17136.6|17143.1|17141.6|17138.1|17136.6|4239
1615992300000|2021-03-17 14:45:00|17136.1|17134.6|17139.1|17137.6|17139.1|17137.6|17134.1|17132.5|2866
1615992600000|2021-03-17 14:50:00|17138.1|17136.6|17141.1|17139.6|17143.1|17141.6|17138.1|17136.6|3196
1615992900000|2021-03-17 14:55:00|17142.1|17140.6|17134.1|17132.6|17143.1|17141.6|17134.1|17132.5|3307
1615993200000|2021-03-17 15:00:00|17133.1|17131.6|17134.1|17132.6|17135.1|17133.6|17130.1|17128.6|4137
1615993500000|2021-03-17 15:05:00|17133.1|17131.6|17127.1|17125.6|17134.1|17132.5|17127.1|17125.6|3924
1615993800000|2021-03-17 15:10:00|17128.1|17126.6|17129.1|17127.6|17130.1|17128.6|17127.1|17125.6|3424
1615994100000|2021-03-17 15:15:00|17128.1|17126.6|17129.1|17127.6|17130.1|17128.6|17127.1|17125.6|4176
1615994400000|2021-03-17 15:20:00|17130|17127.5|17125.1|17123.6|17130.1|17128.6|17123.1|17121.6|6818
1615994700000|2021-03-17 15:25:00|17126.1|17124.6|17126.1|17124.6|17127.1|17125.6|17123.1|17121.6|3349
1615995000000|2021-03-17 15:30:00|17127.1|17125.6|17121.2|17119.7|17127.1|17125.6|17120.3|17118.7|3540
1615995300000|2021-03-17 15:35:00|17122.2|17120.7|17118.4|17116.9|17122.2|17120.7|17117.4|17115.9|3595
1615995600000|2021-03-17 15:40:00|17119.3|17117.8|17120.3|17118.8|17122.2|17120.7|17116.5|17115|5401
1615995900000|2021-03-17 15:45:00|17121.3|17119.7|17121.2|17119.7|17122.2|17120.7|17116.5|17115|3879
1615996200000|2021-03-17 15:50:00|17120.3|17118.8|17119.3|17117.8|17123.2|17121.6|17118.4|17116.9|5306
1615996500000|2021-03-17 15:55:00|17120.3|17118.8|17119.3|17117.8|17120.3|17118.8|17116.5|17115|3618
1615996800000|2021-03-17 16:00:00|17120.3|17118.8|17118.4|17116.9|17121.2|17119.7|17116.5|17115|4397
1615997100000|2021-03-17 16:05:00|17119.3|17117.8|17123.1|17121.6|17123.1|17121.6|17117.5|17116|4389
1615997400000|2021-03-17 16:10:00|17124.1|17122.6|17120.3|17118.8|17124.1|17122.6|17119.4|17117.8|6700
1615997700000|2021-03-17 16:15:00|17119.4|17117.9|17123.2|17121.7|17123.2|17121.7|17119.4|17117.9|3096
1615998000000|2021-03-17 16:20:00|17122.2|17120.7|17125.2|17123.7|17127.7|17125.7|17120.3|17118.8|4633
1615998300000|2021-03-17 16:25:00|17126.2|17124.7|17126.2|17124.7|17128.2|17126.7|17124.1|17122.6|4691
1615998600000|2021-03-17 16:30:00|17127.2|17125.7|17126.2|17124.7|17129.2|17127.7|17125.2|17123.7|4113
1615998900000|2021-03-17 16:35:00|17126.1|17124.6|17122.2|17120.7|17126.2|17124.7|17122.2|17120.7|4278
1615999200000|2021-03-17 16:40:00|17123.2|17121.7|17125.2|17123.7|17125.2|17123.7|17123.2|17121.6|2156
1615999500000|2021-03-17 16:45:00|17124.1|17122.6|17127.2|17125.7|17127.2|17125.7|17124.1|17122.6|1617
1615999800000|2021-03-17 16:50:00|17126.2|17124.7|17126.2|17124.7|17127.2|17125.7|17125.2|17123.7|1985
1616000100000|2021-03-17 16:55:00|17127.2|17125.7|17124.1|17122.6|17127.2|17125.7|17123.2|17121.7|2056
1616000400000|2021-03-17 17:00:00|17123.2|17121.7|17123.2|17121.7|17125.2|17123.7|17121.3|17119.7|1965
1616000700000|2021-03-17 17:05:00|17122.2|17120.7|17123.2|17121.7|17123.2|17121.7|17121.3|17119.8|1594
1616001000000|2021-03-17 17:10:00|17122.2|17120.7|17122.3|17120.8|17123.3|17121.7|17122.2|17120.7|816
1616001300000|2021-03-17 17:15:00|17123.2|17121.7|17123.2|17121.7|17123.3|17121.7|17120.4|17118.9|948
1616001600000|2021-03-17 17:20:00|17122.3|17120.8|17121.3|17119.8|17123.2|17121.7|17120.4|17118.9|1570
1616001900000|2021-03-17 17:25:00|17121.4|17118.9|17120.4|17118.9|17121.4|17119.8|17120.4|17118.9|698
1616002200000|2021-03-17 17:30:00|17119.4|17117.9|17121.3|17119.8|17121.4|17119.8|17119.4|17117.9|1418
1616002500000|2021-03-17 17:35:00|17120.4|17118.9|17120.4|17118.9|17121.3|17119.8|17119.4|17117.9|508
1616002800000|2021-03-17 17:40:00|17120.3|17118.8|17119.4|17117.9|17120.3|17118.8|17117.5|17116|1773
1616003100000|2021-03-17 17:45:00|17120.3|17118.8|17120.4|17118.9|17120.4|17118.9|17118.5|17117|1019
1616003400000|2021-03-17 17:50:00|17119.5|17118|17119.5|17118|17121.4|17119.9|17119.5|17118|1136
1616003700000|2021-03-17 17:55:00|17119.6|17117.1|17121.5|17119|17121.5|17119.9|17117.6|17116.1|1532
1616004000000|2021-03-17 18:00:00|17122.5|17120.8|17119.5|17118|17139.2|17137.7|17112.9|17110.4|6577
1616004300000|2021-03-17 18:05:00|17118.6|17117.1|17120.5|17119|17128.3|17126.8|17118.6|17117.1|2808
1616004600000|2021-03-17 18:10:00|17121.4|17119.9|17127.3|17125.8|17133.3|17131.8|17121.4|17119.9|1539
1616004900000|2021-03-17 18:15:00|17128.3|17126.8|17138.3|17136.8|17139.3|17137.8|17128.3|17126.8|3197
1616005200000|2021-03-17 18:20:00|17137.3|17135.8|17131.3|17129.8|17138.3|17136.8|17130.3|17128.8|1363
1616005500000|2021-03-17 18:25:00|17132.2|17130.7|17129.3|17127.8|17135.3|17133.8|17128.3|17126.7|1997
1616005800000|2021-03-17 18:30:00|17130.3|17128.8|17129.3|17127.8|17133.3|17131.8|17128.3|17126.8|874
1616006100000|2021-03-17 18:35:00|17130.3|17128.8|17139.3|17137.8|17142.2|17140.7|17129.3|17127.7|2051
1616006400000|2021-03-17 18:40:00|17138.3|17136.8|17146|17144.5|17147.9|17146.4|17138.3|17136.8|1860
1616006700000|2021-03-17 18:45:00|17145|17143.5|17144.1|17141.6|17149.8|17148.3|17143.1|17141.6|3317
1616007000000|2021-03-17 18:50:00|17143.1|17142.6|17148.8|17146.3|17149.8|17148.3|17142.2|17140.6|1456
1616007300000|2021-03-17 18:55:00|17147.9|17146.4|17153.6|17152.1|17153.6|17152.1|17147.9|17146.3|1833
1616007600000|2021-03-17 19:00:00|17152.7|17151.1|17165.9|17164.4|17166.8|17165.3|17152.6|17151.1|3369
1616007900000|2021-03-17 19:05:00|17164.9|17163.4|17160.2|17158.7|17165.9|17164.4|17160.2|17158.6|2266
1616008200000|2021-03-17 19:10:00|17159.2|17157.7|17159.2|17157.7|17161.1|17159.6|17156.4|17154.9|1786
1616008500000|2021-03-17 19:15:00|17160.2|17158.7|17161.1|17159.6|17163|17161.5|17160.2|17158.7|1048
1616008800000|2021-03-17 19:20:00|17160.2|17158.7|17156.4|17153.9|17160.3|17158.7|17156.4|17153.9|1051
1616009100000|2021-03-17 19:25:00|17156.5|17154.9|17159.3|17157.8|17159.3|17157.8|17155.5|17153.9|417
1616009400000|2021-03-17 19:30:00|17160.2|17158.7|17160.2|17158.7|17163|17161.5|17156.4|17154.9|787
1616009700000|2021-03-17 19:35:00|17161.2|17159.7|17153.6|17152.1|17161.2|17159.7|17153.6|17152|589
1616010000000|2021-03-17 19:40:00|17154.5|17153|17154.5|17152|17155.5|17154|17153.6|17152|387
1616010300000|2021-03-17 19:45:00|17153.6|17152.1|17147.9|17146.4|17154.5|17153|17147.9|17146.4|949
1616010600000|2021-03-17 19:50:00|17147|17145.4|17147.9|17146.4|17148|17146.4|17145.1|17143.6|603
1616010900000|2021-03-17 19:55:00|17147|17145.4|17149.8|17148.3|17151.7|17150.2|17147|17145.4|437
1616011200000|2021-03-17 20:00:00|17150.8|17149.3|17153.6|17151.1|17153.6|17152.1|17149.8|17149.2|231
1616011500000|2021-03-17 20:05:00|17152.7|17152.1|17151.7|17149.2|17153.6|17152.1|17149.8|17148.3|123
1616011800000|2021-03-17 20:10:00|17151.8|17150.2|17148.9|17147.4|17151.8|17150.2|17148.9|17147.3|270
1616012100000|2021-03-17 20:15:00|17147.9|17146.4|17147|17145.5|17147.9|17146.4|17147|17145.4|273
1616012400000|2021-03-17 20:20:00|17146.1|17144.6|17146.1|17144.6|17146.5|17144.6|17145.1|17143.6|165
1616012700000|2021-03-17 20:25:00|||||||||80
1616013000000|2021-03-17 20:30:00|17145.1|17143.6|17146.1|17144.6|17146.1|17144.6|17145.1|17143.6|156
1616013300000|2021-03-17 20:35:00|17145.1|17143.6|17144.2|17142.7|17145.1|17143.6|17143.2|17141.7|222
1616013600000|2021-03-17 20:40:00|17145.1|17143.6|17146.1|17143.6|17146.1|17144.6|17145.1|17143.1|58
1616013900000|2021-03-17 20:45:00|17145.1|17144.5|17146.1|17144.6|17146.1|17144.6|17145.1|17143.6|13
1616014200000|2021-03-17 20:50:00|17145.1|17143.6|17146.1|17143.6|17146.1|17144.5|17145.1|17143.6|86
1616014500000|2021-03-17 20:55:00|17145.1|17142.6|17146.1|17144.6|17147.1|17145.5|17145.1|17142.6|168
1616051100000|2021-03-18 07:05:00|17141|17139.5|17134|17132.5|17141|17139.5|17132|17130.5|1851
1616051400000|2021-03-18 07:10:00|17135|17133.5|17135|17133.5|17136|17134.5|17132|17130.4|1582
1616051700000|2021-03-18 07:15:00|17134|17132.5|17129|17127.5|17135|17133.5|17124|17122.5|2433
1616052000000|2021-03-18 07:20:00|17128|17126.5|17110.8|17109.3|17129|17127.5|17109.8|17108.3|3498
1616052300000|2021-03-18 07:25:00|17109.8|17108.3|17109.6|17108.1|17116.6|17115.1|17108.6|17107.1|4183
1616052600000|2021-03-18 07:30:00|17110.5|17109|17102.6|17101.1|17110.6|17109.1|17099.6|17098.1|4854
1616052900000|2021-03-18 07:35:00|17103.6|17102.1|17103|17101.5|17104|17102.5|17092.8|17091.2|7468
1616053200000|2021-03-18 07:40:00|17102|17100.5|17084.5|17083|17103|17101.5|17081.5|17080|8381
1616053500000|2021-03-18 07:45:00|17083.5|17082|17082.5|17081|17090.5|17089|17081.5|17080|9071
1616053800000|2021-03-18 07:50:00|17082.6|17081.1|17091.5|17090|17092.5|17090|17079.5|17078|6204
1616054100000|2021-03-18 07:55:00|17090.5|17089|17091.5|17090|17095.5|17094|17086.5|17085|4684
1616054400000|2021-03-18 08:00:00|17092.5|17091|17089.5|17088|17095.5|17094|17088.5|17087|5522
1616054700000|2021-03-18 08:05:00|17088.5|17087|17089.7|17088.2|17094.5|17093|17087.5|17086|3748
1616055000000|2021-03-18 08:10:00|17091.7|17090.2|17096.7|17095.2|17096.7|17095.2|17089.6|17088.1|4531
1616055300000|2021-03-18 08:15:00|17095.7|17094.2|17102|17100.5|17102.1|17100.6|17093.7|17092.2|5799
1616055600000|2021-03-18 08:20:00|17100.9|17099.4|17100.9|17099.4|17104|17102.5|17095.9|17094.4|5141
1616055900000|2021-03-18 08:25:00|17102|17100.5|17105|17103.5|17105|17103.5|17095.1|17093.6|7031
1616056200000|2021-03-18 08:30:00|17104.1|17102.6|17101.2|17099.7|17106.3|17104.8|17098.7|17097.2|5782
1616056500000|2021-03-18 08:35:00|17100.2|17098.7|17100.3|17098.8|17103.3|17101.8|17096.2|17094.7|5470
1616056800000|2021-03-18 08:40:00|17100.4|17098.9|17098.4|17096.9|17105.4|17103.9|17097.4|17095.9|7067
1616057100000|2021-03-18 08:45:00|17097.4|17095.9|17095.4|17093.9|17099.4|17097.9|17092.4|17090.9|5418
1616057400000|2021-03-18 08:50:00|17094.4|17092.9|17096.4|17094.9|17096.4|17094.9|17088.4|17086.9|6679
1616057700000|2021-03-18 08:55:00|17095.4|17093.9|17099.4|17097.9|17100.4|17098.9|17092.4|17090.9|4320
1616058000000|2021-03-18 09:00:00|17100.4|17098.9|17100.4|17098.9|17102.4|17100.9|17096.4|17094.9|3655
1616058300000|2021-03-18 09:05:00|17101.4|17097.9|17098.4|17096.9|17102.4|17100.9|17096.4|17094.9|4311
1616058600000|2021-03-18 09:10:00|17099.4|17097.9|17104.5|17103|17106.5|17105|17098.4|17096.9|6085
1616058900000|2021-03-18 09:15:00|17105.5|17104|17105.5|17104|17106.5|17105|17102.5|17101|4620
1616059200000|2021-03-18 09:20:00|17106.5|17105|17106.5|17105|17108.4|17106|17104.5|17103|3932
1616059500000|2021-03-18 09:25:00|17105.5|17104|17106.5|17105|17110.5|17109|17105.5|17104|5316
1616059800000|2021-03-18 09:30:00|17107.5|17106|17107.5|17106|17112.5|17111|17106.5|17105|5151
1616060100000|2021-03-18 09:35:00|17108.4|17106.9|17111.5|17110|17112.5|17111|17107.5|17106|5145
1616060400000|2021-03-18 09:40:00|17110.5|17109|17112.5|17111|17113.5|17112|17110.5|17109|3220
1616060700000|2021-03-18 09:45:00|17111.5|17110|17105.5|17104|17111.5|17110|17105.5|17104|4684
1616061000000|2021-03-18 09:50:00|17106.5|17105|17100.4|17098.9|17106.5|17105|17097.4|17095.9|4702
1616061300000|2021-03-18 09:55:00|17099.4|17097.9|17101.5|17100|17101.5|17100|17096.4|17094.9|7199
1616061600000|2021-03-18 10:00:00|17100.5|17099|17101.5|17100|17105|17103|17100.5|17099|3951
1616061900000|2021-03-18 10:05:00|17102.5|17101|17099.5|17098|17104.5|17103|17099.5|17098|3914
1616062200000|2021-03-18 10:10:00|17098.5|17097|17092.5|17091|17098.5|17097|17091.5|17090|4168
1616062500000|2021-03-18 10:15:00|17091.5|17090|17093.5|17092|17094.5|17093|17091.5|17090|5172
1616062800000|2021-03-18 10:20:00|17092.5|17091|17090.5|17089|17094.5|17093|17088.5|17087|3284
1616063100000|2021-03-18 10:25:00|17091.4|17089.9|17095.6|17094.1|17096.6|17095.1|17090.5|17089|3466
1616063400000|2021-03-18 10:30:00|17096.6|17095.1|17099.6|17098.1|17099.6|17098.1|17092.6|17091.1|7199
1616063700000|2021-03-18 10:35:00|17100.5|17099|17095.6|17094.1|17100.6|17099.1|17095.6|17093.1|3894
1616064000000|2021-03-18 10:40:00|17096.6|17093.1|17091.6|17090.1|17097.6|17096.1|17091.6|17090.1|1852
1616064300000|2021-03-18 10:45:00|17091.5|17090|17089.6|17088.1|17091.6|17090.1|17089.6|17088.1|4603
1616064600000|2021-03-18 10:50:00|17088.6|17087.1|17095.6|17094.1|17097.6|17096.1|17088.6|17087.1|5130
1616064900000|2021-03-18 10:55:00|17094.6|17093.1|17088.6|17087.1|17096.6|17095.1|17087.6|17086.1|3577
1616065200000|2021-03-18 11:00:00|17089.6|17088.1|17093.7|17092.2|17094.7|17093.2|17087.6|17086.1|3187
1616065500000|2021-03-18 11:05:00|17094.7|17093.2|17098.7|17097.2|17098.7|17097.2|17093.7|17092.2|6004
1616065800000|2021-03-18 11:10:00|17097.8|17096.3|17094.7|17093.2|17098.7|17097.2|17092.7|17091.2|3058
1616066100000|2021-03-18 11:15:00|17095.6|17094.1|17090.7|17089.2|17095.7|17094.2|17087.7|17086.2|3754
1616066400000|2021-03-18 11:20:00|17089.7|17088.2|17090.8|17089.3|17093.8|17092.3|17086.7|17085.2|3958
1616066700000|2021-03-18 11:25:00|17089.8|17088.3|17086.7|17085.2|17090.8|17089.3|17085.7|17084.2|4137
1616067000000|2021-03-18 11:30:00|17085.7|17084.2|17081.7|17080.2|17086.8|17085.3|17080.7|17079.2|4479
1616067300000|2021-03-18 11:35:00|17080.7|17079.2|17081.8|17080.3|17084.8|17083.3|17077.7|17076.2|8305
1616067600000|2021-03-18 11:40:00|17082.8|17081.3|17080.8|17079.3|17082.8|17081.3|17078.8|17077.3|3967
1616067900000|2021-03-18 11:45:00|17079.8|17078.3|17087.1|17085.6|17087.1|17085.6|17078.8|17077.3|5340
1616068200000|2021-03-18 11:50:00|17086.1|17084.6|17084.1|17082.6|17088.2|17086.7|17084.1|17082.6|3536
1616068500000|2021-03-18 11:55:00|17085.1|17083.6|17079.3|17077.8|17088.2|17086.7|17079.3|17077.8|2890
1616068800000|2021-03-18 12:00:00|17080.3|17078.8|17084.3|17082.8|17088.3|17086.8|17077.3|17075.8|6679
1616069100000|2021-03-18 12:05:00|17083.4|17081.9|17091.3|17089.8|17092.3|17090.7|17082.3|17080.7|4908
1616069400000|2021-03-18 12:10:00|17092.3|17090.8|17087.4|17085.9|17093.3|17091.8|17087.4|17085.9|2741
1616069700000|2021-03-18 12:15:00|17086.4|17084.9|17089.4|17087.9|17089.4|17087.9|17081.4|17079.9|3919
1616070000000|2021-03-18 12:20:00|17088.4|17086.9|17089.4|17087.9|17090.4|17088.9|17083.4|17081.9|3534
1616070300000|2021-03-18 12:25:00|17089.3|17086.9|17086.4|17084.9|17090.4|17088.9|17085.4|17083.8|2163
1616070600000|2021-03-18 12:30:00|17085.4|17083.9|17092.4|17090.9|17095.4|17093.9|17081.4|17079.9|5771
1616070900000|2021-03-18 12:35:00|17093.3|17091.8|17090.4|17088.9|17094.4|17092.9|17090.4|17088.4|3649
1616071200000|2021-03-18 12:40:00|17091.4|17089.9|17082.4|17080.9|17091.4|17089.9|17080.4|17078.9|6121
1616071500000|2021-03-18 12:45:00|17081.4|17079.9|17078.4|17076.9|17083.4|17081.9|17077.4|17075.9|6276
1616071800000|2021-03-18 12:50:00|17077.4|17075.9|17075.4|17073.9|17079.4|17077.9|17074.4|17072.9|3126
1616072100000|2021-03-18 12:55:00|17076.4|17074.9|17083.4|17081.9|17084.4|17082.9|17074.4|17072.9|3995
1616072400000|2021-03-18 13:00:00|17083.5|17081|17088.4|17086.9|17088.5|17086.9|17082.4|17080.4|4141
1616072700000|2021-03-18 13:05:00|17087.4|17085.9|17083.4|17081.9|17089.4|17087.9|17082.4|17080.9|3580
1616073000000|2021-03-18 13:10:00|17083.3|17081.8|17079.5|17078|17084.4|17082.9|17078.4|17076.9|2836
1616073300000|2021-03-18 13:15:00|17078.5|17077|17083.5|17082|17083.5|17082|17077.5|17076|3285
1616073600000|2021-03-18 13:20:00|17082.5|17081|17087.5|17086|17087.5|17086|17080.5|17079|3230
1616073900000|2021-03-18 13:25:00|17088.5|17087|17084.5|17083|17089.5|17088|17084.5|17083|3693
1616074200000|2021-03-18 13:30:00|17083.5|17082|17088.5|17087|17090.5|17089|17083.5|17082|5338
1616074500000|2021-03-18 13:35:00|17087.5|17086|17092.5|17091|17092.5|17091|17084.5|17083|2700
1616074800000|2021-03-18 13:40:00|17093.5|17092|17096.5|17095|17097.5|17096|17093.5|17092|5716
1616075100000|2021-03-18 13:45:00|17095.5|17094|17084.4|17082.9|17096.5|17094.9|17084.4|17082.9|4320
1616075400000|2021-03-18 13:50:00|17085.3|17083.8|17077.4|17075.9|17085.4|17083.9|17077.4|17075.9|5371
1616075700000|2021-03-18 13:55:00|17077.6|17076.1|17078.4|17076.9|17080.4|17078.9|17076.4|17074.9|5122
1616076000000|2021-03-18 14:00:00|17077.4|17075.9|17075.4|17073.9|17078.4|17076.9|17072.4|17070.9|5416
1616076300000|2021-03-18 14:05:00|17076.4|17074.9|17079.4|17077.9|17080.4|17078.9|17074.4|17072.9|5066
1616076600000|2021-03-18 14:10:00|17080.4|17078.9|17076.4|17074.9|17080.4|17078.9|17074.4|17072.8|4335
1616076900000|2021-03-18 14:15:00|17075.4|17073.9|17077.4|17074.9|17080.4|17078.9|17075.4|17073.9|4480
1616077200000|2021-03-18 14:20:00|17076.4|17075.9|17074.4|17072.9|17078.4|17076.9|17073.4|17071.9|6123
1616077500000|2021-03-18 14:25:00|17073.4|17071.9|17075.4|17073.9|17081.4|17079.9|17073.4|17071.9|4403
1616077800000|2021-03-18 14:30:00|17074.4|17072.9|17083.4|17081.9|17084.4|17082.9|17073.4|17071.9|3677
1616078100000|2021-03-18 14:35:00|17082.4|17080.9|17088.4|17086.9|17091.4|17089.9|17081.4|17079.9|5838
1616078400000|2021-03-18 14:40:00|17087.4|17085.9|17085.4|17083.9|17092.4|17090.9|17084.4|17082.9|6614
1616078700000|2021-03-18 14:45:00|17083.4|17081.9|17085.4|17083.9|17085.4|17083.9|17080.4|17078.9|3987
1616079000000|2021-03-18 14:50:00|17084.4|17082.9|17091.4|17089.9|17092.4|17090.9|17083.4|17081.9|4498
1616079300000|2021-03-18 14:55:00|17090.4|17088.9|17094.4|17092.9|17095.4|17093.9|17090.3|17088.8|3804
1616079600000|2021-03-18 15:00:00|17095.4|17093.9|17091.3|17089.8|17096.4|17094.9|17091.3|17089.8|4510
1616079900000|2021-03-18 15:05:00|17090.4|17088.9|17097.3|17095.8|17098.3|17096.8|17087.3|17085.8|5020
1616080200000|2021-03-18 15:10:00|17096.3|17094.8|17092.3|17090.8|17096.3|17094.8|17092.3|17090.8|3605
1616080500000|2021-03-18 15:15:00|17093.3|17091.8|17093.3|17091.8|17096.3|17094.8|17092.3|17090.8|3751
1616080800000|2021-03-18 15:20:00|17094.3|17091.9|17093.3|17091.8|17096.3|17094.8|17092.3|17090.8|3185
1616081100000|2021-03-18 15:25:00|17093.2|17091.7|17096.3|17094.8|17097.3|17095.8|17091.3|17089.8|3230
1616081400000|2021-03-18 15:30:00|17097.3|17095.8|17095.3|17093.8|17098.3|17096.8|17092.3|17090.8|1992
1616081700000|2021-03-18 15:35:00|17095.2|17093.7|17095.3|17093.8|17095.3|17093.8|17091.3|17089.8|3400
1616082000000|2021-03-18 15:40:00|17094.3|17092.8|17102.3|17100.8|17102.3|17100.8|17094.3|17092.8|5484
1616082300000|2021-03-18 15:45:00|17103.3|17101.8|17098.3|17096.8|17104.3|17102.8|17098.3|17096.8|4325
1616082600000|2021-03-18 15:50:00|17099.3|17097.8|17091.3|17089.8|17100.3|17098.8|17091.3|17089.8|5646
1616082900000|2021-03-18 15:55:00|17090.3|17088.8|17091.3|17089.8|17091.3|17089.8|17088.3|17086.8|3502
1616083200000|2021-03-18 16:00:00|17090.3|17088.8|17092.3|17090.8|17098.3|17096.8|17090.3|17088.8|4945
1616083500000|2021-03-18 16:05:00|17093.3|17091.8|17093.8|17092.3|17095.3|17093.8|17088.8|17087.3|5450
1616083800000|2021-03-18 16:10:00|17092.9|17091.4|17095.8|17094.3|17095.8|17094.3|17090.8|17089.3|2568
1616084100000|2021-03-18 16:15:00|17095.9|17093.3|17093.8|17092.3|17095.9|17094.3|17092.8|17091.3|2356
1616084400000|2021-03-18 16:20:00|17092.8|17091.3|17096.8|17095.3|17097.9|17096.3|17092.8|17091.3|1838
1616084700000|2021-03-18 16:25:00|17095.8|17094.3|17097.8|17096.3|17097.8|17096.3|17095.8|17094.3|1611
1616085000000|2021-03-18 16:30:00|17096.8|17095.3|17097.8|17096.3|17098.9|17097.3|17096.8|17095.3|1585
1616085300000|2021-03-18 16:35:00|17098.8|17097.3|17098.8|17097.3|17099.8|17098.3|17097.8|17096.3|1859
1616085600000|2021-03-18 16:40:00|17099.8|17098.3|17095.8|17094.3|17100.8|17099.3|17094.8|17093.3|1885
1616085900000|2021-03-18 16:45:00|17096.8|17095.3|17096.9|17095.4|17096.9|17095.4|17095.8|17094.3|1258
1616086200000|2021-03-18 16:50:00|17097.9|17096.4|17097.9|17096.4|17097.9|17096.4|17096.9|17095.4|1090
1616086500000|2021-03-18 16:55:00|17098.9|17097.4|17096.9|17095.4|17100.9|17099.4|17096|17094.5|1738
1616086800000|2021-03-18 17:00:00|17097.9|17094.4|17098.9|17097.4|17098.9|17097.4|17097.9|17094.4|363
1616087100000|2021-03-18 17:05:00|17099.9|17098.4|17094.9|17093.4|17099.9|17098.4|17094.9|17093.4|1082
1616087400000|2021-03-18 17:10:00|17095.9|17094.4|17098.9|17097.4|17098.9|17097.4|17094.9|17093.4|847
1616087700000|2021-03-18 17:15:00|17099.9|17098.4|17098.9|17097.4|17099.9|17098.4|17098.9|17097.4|528
1616088000000|2021-03-18 17:20:00|17097.9|17096.4|17098.9|17097.4|17100.9|17098.4|17097.9|17096.4|1342
1616088300000|2021-03-18 17:25:00|17099.9|17098.4|17099.9|17098.4|17101.9|17100.4|17098.9|17096.4|967
1616088600000|2021-03-18 17:30:00|17100.9|17099.4|17099.9|17098.4|17101|17099.4|17099.9|17098.3|258
1616088900000|2021-03-18 17:35:00|17100.9|17099.4|17098.9|17097.4|17101.9|17100.4|17098.9|17097.4|1079
1616089200000|2021-03-18 17:40:00|17099.9|17098.4|17098.9|17097.4|17100.9|17099.4|17098.9|17097.4|280
1616089500000|2021-03-18 17:45:00|17097.9|17096.4|17097.9|17096.4|17098.9|17097.4|17094.9|17093.4|809
1616089800000|2021-03-18 17:50:00|17096.9|17095.4|17097.9|17095.4|17097.9|17096.4|17096.9|17095.4|304
1616090100000|2021-03-18 17:55:00|17098.9|17096.4|17096.9|17095.4|17098.9|17097.4|17095.9|17094.4|344
1616090400000|2021-03-18 18:00:00|17097.9|17096.4|17098|17096.5|17098|17096.5|17096.9|17095.4|222
1616090700000|2021-03-18 18:05:00|17097|17095.5|17098|17096.5|17098|17096.5|17097|17095.4|71
1616091000000|2021-03-18 18:10:00|17099|17097.5|17099|17097.5|17100|17098.5|17098|17096.5|139
1616091300000|2021-03-18 18:15:00|17100|17098.5|17102|17100.5|17102|17100.5|17099|17097.5|495
1616091600000|2021-03-18 18:20:00|17101|17099.5|17103|17100.5|17103|17101.5|17101|17099.5|397
1616091900000|2021-03-18 18:25:00|17102|17101.5|17103|17101.5|17103.1|17101.6|17102|17101.5|69
1616092200000|2021-03-18 18:30:00|17102|17100.5|17100|17098.5|17102|17100.5|17100|17098.4|377
1616092500000|2021-03-18 18:35:00|17101|17099.5|17103|17101.5|17103|17101.5|17101|17099.5|838
1616092800000|2021-03-18 18:40:00|17102|17100.5|17105.1|17103.6|17105.1|17103.6|17102|17100.5|267
1616093100000|2021-03-18 18:45:00|17106.1|17104.6|17105.1|17103.6|17107.1|17105.6|17105.1|17103.5|882
1616093400000|2021-03-18 18:50:00|17106.1|17104.6|17105.1|17103.6|17106.1|17104.6|17103|17101.5|296
1616093700000|2021-03-18 18:55:00|17105|17103.5|17106.1|17104.6|17106.1|17104.6|17103|17101.5|297
1616094000000|2021-03-18 19:00:00|17107.1|17105.6|17109.1|17107.6|17109.1|17107.6|17106.1|17104.6|382
1616094300000|2021-03-18 19:05:00|17110.1|17108.6|17112.1|17110.6|17112.1|17110.6|17109.2|17107.7|977
1616094600000|2021-03-18 19:10:00|17112|17110.5|17111.1|17109.6|17112.1|17110.6|17111|17109.5|297
1616094900000|2021-03-18 19:15:00|17112.1|17110.6|17114.1|17112.6|17114.2|17112.6|17111.1|17109.6|279
1616095200000|2021-03-18 19:20:00|17115.1|17113.6|17117.1|17115.6|17117.1|17115.6|17115.1|17113.6|954
1616095500000|2021-03-18 19:25:00|17118.1|17116.6|17119.9|17118.4|17119.9|17118.4|17117.1|17115.6|627
1616095800000|2021-03-18 19:30:00|17120|17118.5|17120.9|17119.4|17120.9|17119.4|17120|17118.5|163
1616096100000|2021-03-18 19:35:00|17121.8|17120.3|17122.8|17121.3|17123.7|17122.2|17121.8|17120.3|672
1616096400000|2021-03-18 19:40:00|17123.7|17122.2|17123.7|17122.2|17124.7|17123.2|17122.8|17121.2|719
1616096700000|2021-03-18 19:45:00|17124.7|17123.2|17122.8|17121.3|17124.7|17123.2|17121.9|17120.4|425
1616097000000|2021-03-18 19:50:00|17121.9|17120.4|17121.9|17120.4|17122.8|17121.3|17121.9|17120.3|491
1616097300000|2021-03-18 19:55:00|17120.9|17119.4|17118.1|17116.6|17120.9|17119.4|17118|17115.6|546
1616097600000|2021-03-18 20:00:00|17119|17116.5|17117.2|17115.7|17119|17117.5|17117.2|17115.6|186
1616097900000|2021-03-18 20:05:00|17118.1|17115.6|17118.1|17116.6|17118.1|17116.6|17118.1|17115.6|32
1616098200000|2021-03-18 20:10:00|17119.1|17117.6|17118.1|17116.6|17120|17118.5|17118.1|17116.6|242
1616098500000|2021-03-18 20:15:00|17119.1|17117.6|17121|17119.5|17121|17119.5|17119.1|17117.5|109
1616098800000|2021-03-18 20:20:00|17120.9|17119.4|17120|17118.5|17121|17119.5|17120|17118.5|46
1616099100000|2021-03-18 20:25:00|17121|17119.5|17121.9|17119.4|17122.9|17121.4|17121|17119.4|373
1616099400000|2021-03-18 20:30:00|17121|17119.5|17121|17118.5|17122|17120.4|17120.9|17118.5|100
1616099700000|2021-03-18 20:35:00|17120|17117.6|17120|17118.5|17120|17118.5|17119.1|17117.5|102
1616100000000|2021-03-18 20:40:00|17119.1|17117.5|17121.9|17120.4|17121.9|17120.4|17119.1|17117.5|160
1616100300000|2021-03-18 20:45:00|17122.9|17121.4|17121|17119.5|17122.9|17121.4|17120.9|17118.5|112
1616100600000|2021-03-18 20:50:00|17120.1|17118.6|17121|17119.5|17121.9|17119.5|17120.1|17118.5|360
1616100900000|2021-03-18 20:55:00|17121.1|17118.6|17119.1|17117.6|17121.1|17118.6|17118.2|17116.6|310
1616137500000|2021-03-19 07:05:00|17128.3|17126.8|17124.7|17123.2|17130.2|17128.7|17124.7|17123.2|1566
1616137800000|2021-03-19 07:10:00|17125.6|17124.1|17134.1|17132.6|17134.1|17132.6|17124.7|17123.1|1721
1616138100000|2021-03-19 07:15:00|17135|17133.5|17142.8|17141.3|17143.7|17142.2|17134.1|17132.6|2445
1616138400000|2021-03-19 07:20:00|17141.8|17140.3|17143|17140.5|17144|17142.5|17139.6|17138.1|1574
1616138700000|2021-03-19 07:25:00|17142|17141.5|17139.2|17137.7|17145|17143.5|17139.1|17137.6|1161
1616139000000|2021-03-19 07:30:00|17140.2|17138.5|17144.2|17142.7|17147.1|17145.6|17139.2|17138.5|1749
1616139300000|2021-03-19 07:35:00|17143.3|17141.8|17151.1|17149.6|17153.9|17152.4|17143.3|17141.8|3129
1616139600000|2021-03-19 07:40:00|17152|17149.5|17150.3|17148.8|17154.9|17153.4|17150.2|17148.6|1851
1616139900000|2021-03-19 07:45:00|17151.2|17149.7|17146.3|17144.8|17151.2|17149.7|17144.3|17142.8|2256
1616140200000|2021-03-19 07:50:00|17147.3|17145.8|17148.3|17146.8|17148.3|17146.8|17144.3|17142.8|1312
1616140500000|2021-03-19 07:55:00|17149.3|17147.8|17145.3|17143.8|17149.3|17147.8|17145.3|17143.8|1319
1616140800000|2021-03-19 08:00:00|17146.3|17144.8|17148.3|17146.8|17149.3|17147.8|17142.3|17140.8|5373
1616141100000|2021-03-19 08:05:00|17147.3|17145.8|17147.3|17145.8|17149.3|17147.8|17143.3|17141.8|3955
1616141400000|2021-03-19 08:10:00|17148.3|17146.8|17154.1|17152.6|17155|17153.5|17148.3|17146.8|4105
1616141700000|2021-03-19 08:15:00|17155|17153.5|17157.8|17156.3|17158.8|17157.3|17155|17153.5|3573
1616142000000|2021-03-19 08:20:00|17156.9|17155.4|17156.9|17155.4|17158.8|17157.3|17153.2|17151.6|3809
1616142300000|2021-03-19 08:25:00|17156|17154.5|17154.1|17152.6|17157.9|17156.4|17154.1|17152.6|3401
1616142600000|2021-03-19 08:30:00|17153.2|17151.7|17156.9|17155.4|17157.9|17156.4|17150.4|17148.8|3418
1616142900000|2021-03-19 08:35:00|17157|17155.5|17151.3|17149.8|17157.9|17156.4|17151.3|17149.7|2622
1616143200000|2021-03-19 08:40:00|17152.2|17150.7|17152.3|17150.8|17154.1|17152.6|17151.3|17149.7|3071
1616143500000|2021-03-19 08:45:00|17153.2|17151.7|17153.2|17151.7|17153.2|17151.7|17149.4|17147.9|3768
1616143800000|2021-03-19 08:50:00|17154.1|17152.6|17150.4|17148.9|17155.1|17153.6|17149.4|17147.9|2266
1616144100000|2021-03-19 08:55:00|17151.3|17149.8|17149.4|17147.9|17153.2|17151.7|17149.4|17147.9|2963
1616144400000|2021-03-19 09:00:00|17150.4|17148.9|17155.1|17153.6|17156|17154.5|17150.4|17148.9|2522
1616144700000|2021-03-19 09:05:00|17156|17154.5|17151.3|17149.8|17156|17154.5|17151.3|17149.8|1305
1616145000000|2021-03-19 09:10:00|17151.4|17149.9|17154.2|17152.7|17154.2|17152.7|17148.4|17146.9|3638
1616145300000|2021-03-19 09:15:00|17155.1|17152.6|17151.4|17149.9|17155.1|17153.6|17151.4|17149.9|3364
1616145600000|2021-03-19 09:20:00|17152.3|17150.8|17154.2|17152.7|17155.1|17153.6|17152.3|17150.8|1309
1616145900000|2021-03-19 09:25:00|17155.1|17153.6|17157.9|17156.4|17158.9|17157.4|17155.1|17153.6|2721
1616146200000|2021-03-19 09:30:00|17157|17155.5|17162.4|17160.9|17162.4|17160.9|17157|17155.4|2859
1616146500000|2021-03-19 09:35:00|17161.4|17159.9|17159.4|17157.9|17161.4|17159.9|17157.4|17155.9|4836
1616146800000|2021-03-19 09:40:00|17158.4|17156.9|17161.4|17159.9|17164.4|17162.9|17158.4|17156.9|1997
1616147100000|2021-03-19 09:45:00|17160.4|17158.9|17159.4|17157.9|17160.4|17158.9|17157.4|17155.9|2918
1616147400000|2021-03-19 09:50:00|17160.4|17158.9|17160.4|17158.9|17160.4|17158.9|17156.4|17154.9|2041
1616147700000|2021-03-19 09:55:00|17161.4|17159.9|17156.4|17154.9|17161.4|17159.9|17155.4|17153.9|3546
1616148000000|2021-03-19 10:00:00|17157.4|17155.9|17162.4|17160.9|17162.4|17160.9|17157.4|17154.9|2089
1616148300000|2021-03-19 10:05:00|17163.3|17161.8|17161.4|17159.9|17165.4|17163.9|17161.4|17159.9|2463
1616148600000|2021-03-19 10:10:00|17161.6|17160.1|17164.4|17162.9|17164.4|17162.9|17161.4|17159.9|3047
1616148900000|2021-03-19 10:15:00|17163.4|17161.9|17160.4|17158.9|17163.4|17161.9|17158.4|17156.9|3339
1616149200000|2021-03-19 10:20:00|17159.6|17158.1|17158.4|17156.9|17159.6|17158.1|17157.4|17155.9|1945
1616149500000|2021-03-19 10:25:00|17157.5|17156|17159.5|17158|17159.5|17158|17157.5|17155.9|2537
1616149800000|2021-03-19 10:30:00|17158.6|17157.1|17158.5|17157|17159.5|17158|17157.5|17156|3793
1616150100000|2021-03-19 10:35:00|17157.5|17156|17156.5|17155|17158.5|17157|17155.5|17154|3001
1616150400000|2021-03-19 10:40:00|17155.5|17154|17157.5|17156|17158.5|17157|17155.5|17154|3278
1616150700000|2021-03-19 10:45:00|17159.5|17158|17164.5|17163|17165.5|17164|17159.5|17158|3117
1616151000000|2021-03-19 10:50:00|17164.4|17162.9|17162.5|17161|17165.5|17164|17161.5|17160|2208
1616151300000|2021-03-19 10:55:00|17163.5|17162|17160.5|17159|17163.5|17162|17159.5|17158|2537
1616151600000|2021-03-19 11:00:00|17159.5|17158|17156.5|17155|17159.5|17158|17155.5|17154|1943
1616151900000|2021-03-19 11:05:00|17155.6|17154.1|17153.5|17152|17156.5|17155|17150.5|17149|4124
1616152200000|2021-03-19 11:10:00|17152.6|17151.1|17150.5|17149|17152.6|17151.1|17149.5|17148|3130
1616152500000|2021-03-19 11:15:00|17149.5|17148|17146.5|17145|17150.5|17149|17146.5|17145|2371
1616152800000|2021-03-19 11:20:00|17145.5|17144|17143.5|17142|17145.5|17144|17142.5|17141|4598
1616153100000|2021-03-19 11:25:00|17142.5|17141|17148.5|17147|17149.5|17148|17142.5|17141|5396
1616153400000|2021-03-19 11:30:00|17147.5|17146|17148.5|17147|17152.6|17151|17147.5|17146|4998
1616153700000|2021-03-19 11:35:00|17149.4|17147.9|17149.6|17148.1|17149.6|17148.1|17146.5|17145|3012
1616154000000|2021-03-19 11:40:00|17149.7|17148.2|17152.6|17151.1|17153.6|17152.1|17149.6|17148|3679
1616154300000|2021-03-19 11:45:00|17151.6|17150.1|17147.6|17146.1|17151.6|17150.1|17146.6|17145.1|2161
1616154600000|2021-03-19 11:50:00|17146.6|17145.1|17148.6|17147.1|17148.6|17147.1|17144.6|17143|1830
1616154900000|2021-03-19 11:55:00|17147.6|17146.1|17149.6|17148.1|17149.6|17148.1|17145.6|17144.1|1023
1616155200000|2021-03-19 12:00:00|17150.6|17149.1|17148.6|17147.1|17150.6|17149.1|17147.6|17146.1|2872
1616155500000|2021-03-19 12:05:00|17149.6|17148.1|17148.6|17147.1|17149.6|17148.1|17145.6|17144.1|1868
1616155800000|2021-03-19 12:10:00|17147.6|17146.1|17152.6|17151.1|17152.6|17151.1|17147.6|17146.1|1431
1616156100000|2021-03-19 12:15:00|17153.6|17152.1|17154.6|17153.1|17155.6|17154.1|17152.6|17151.1|2437
1616156400000|2021-03-19 12:20:00|17153.6|17152.1|17152.6|17151.1|17154.7|17153.1|17149.6|17148.1|2432
1616156700000|2021-03-19 12:25:00|17153.5|17151|17151.6|17150.1|17154.6|17153.1|17150.6|17149.1|2402
1616157000000|2021-03-19 12:30:00|17150.6|17149.1|17145.6|17144.1|17151.6|17150.1|17145.6|17144.1|1745
1616157300000|2021-03-19 12:35:00|17146.6|17145.1|17149.6|17148.1|17149.6|17148.1|17144.6|17143.1|3765
1616157600000|2021-03-19 12:40:00|17148.6|17147.1|17147.6|17146.1|17149.6|17148.1|17145.6|17144.1|1568
1616157900000|2021-03-19 12:45:00|17146.6|17145.1|17144.6|17143.1|17147.6|17146.1|17139.6|17138.1|3577
1616158200000|2021-03-19 12:50:00|17143.7|17142.2|17149.7|17148.2|17150.7|17148.3|17143.6|17142.1|2515
1616158500000|2021-03-19 12:55:00|17148.7|17147.2|17147.7|17146.2|17148.7|17147.2|17145.7|17144.2|2332
1616158800000|2021-03-19 13:00:00|17145.7|17143.2|17139.7|17138.2|17145.7|17144.2|17126.7|17125.2|15281
1616159100000|2021-03-19 13:05:00|17138.8|17137.3|17140.7|17139.2|17147.7|17146.2|17136.7|17135.2|6503
1616159400000|2021-03-19 13:10:00|17141.7|17140.2|17139.7|17138.2|17141.7|17140.2|17134.7|17133.2|4872
1616159700000|2021-03-19 13:15:00|17138.7|17137.2|17140.7|17139.2|17144.7|17143.2|17138.7|17137.2|3223
1616160000000|2021-03-19 13:20:00|17141.7|17138.2|17137.7|17136.2|17143.8|17142.3|17137.7|17136.2|2706
1616160300000|2021-03-19 13:25:00|17138.7|17137.2|17129.7|17128.2|17138.7|17137.2|17127.7|17126.2|3866
1616160600000|2021-03-19 13:30:00|17129.6|17128.1|17131.7|17130.2|17137.7|17136.2|17128.7|17127.1|3563
1616160900000|2021-03-19 13:35:00|17131.6|17130.1|17136.7|17135.2|17137.7|17136.2|17130.7|17129.1|2043
1616161200000|2021-03-19 13:40:00|17135.7|17134.2|17131.7|17130.2|17135.7|17134.2|17126.7|17125.2|3088
1616161500000|2021-03-19 13:45:00|17130.7|17129.2|17127.7|17126.2|17132.2|17130.2|17127.7|17126.2|2460
1616161800000|2021-03-19 13:50:00|17128.6|17127.1|17124.7|17123.2|17131.8|17130.2|17124.7|17123.2|3107
1616162100000|2021-03-19 13:55:00|17123.7|17122.2|17124.7|17123.2|17128.7|17127.2|17123.7|17122.2|3157
1616162400000|2021-03-19 14:00:00|17125.7|17124.2|17125.8|17123.3|17127.7|17126.2|17120.7|17119.2|4352
1616162700000|2021-03-19 14:05:00|17125.7|17123.2|17130.8|17129.3|17130.8|17129.3|17123.7|17122.2|3323
1616163000000|2021-03-19 14:10:00|17129.8|17128.3|17122.8|17121.3|17130.8|17129.3|17122.8|17121.3|4264
1616163300000|2021-03-19 14:15:00|17123.8|17122.3|17128.8|17127.3|17130.8|17129.3|17121.8|17120.3|5603
1616163600000|2021-03-19 14:20:00|17129.8|17128.3|17133.8|17132.3|17136.8|17135.3|17128.8|17127.3|4154
1616163900000|2021-03-19 14:25:00|17134.8|17133.3|17136.8|17135.3|17137.8|17136.3|17131.8|17130.3|4333
1616164200000|2021-03-19 14:30:00|17137.7|17136.2|17133.8|17132.3|17137.8|17136.3|17131.8|17130.3|3333
1616164500000|2021-03-19 14:35:00|17133.9|17132.4|17142.8|17141.3|17142.8|17141.3|17133.9|17132.4|2444
1616164800000|2021-03-19 14:40:00|17141.8|17140.3|17137.8|17136.3|17143.8|17142.3|17137.8|17136.3|2518
1616165100000|2021-03-19 14:45:00|17136.8|17135.3|17135.8|17134.3|17139.8|17138.3|17135.8|17134.3|2370
1616165400000|2021-03-19 14:50:00|17136.8|17135.3|17135.8|17134.3|17138.8|17137.3|17133.8|17132.2|2379
1616165700000|2021-03-19 14:55:00|17134.8|17133.3|17136.8|17135.3|17137.8|17136.3|17134.8|17133.3|1809
1616166000000|2021-03-19 15:00:00|17137.8|17136.3|17138.8|17137.3|17141.8|17140.3|17136.8|17135.3|1943
1616166300000|2021-03-19 15:05:00|17137.8|17136.3|17135.8|17134.3|17139.8|17138.3|17134.8|17133.3|1606
1616166600000|2021-03-19 15:10:00|17134.8|17133.3|17137.8|17136.3|17138.8|17137.3|17133.8|17132.3|3247
1616166900000|2021-03-19 15:15:00|17137.7|17136.2|17138.8|17137.3|17139.8|17138.3|17136.8|17135.3|1126
1616167200000|2021-03-19 15:20:00|17139|17137.5|17138.9|17137.4|17141.8|17140.3|17138.9|17137.4|2520
1616167500000|2021-03-19 15:25:00|17137.9|17136.4|17139.9|17138.4|17140.9|17139.4|17136.9|17135.4|880
1616167800000|2021-03-19 15:30:00|17138.9|17137.4|17136.9|17135.4|17139.9|17138.4|17136.9|17135.4|2157
1616168100000|2021-03-19 15:35:00|17137.9|17136.4|17138.9|17137.4|17138.9|17137.4|17134.9|17133.4|1639
1616168400000|2021-03-19 15:40:00|17139.9|17138.4|17144.9|17143.4|17146.9|17145.4|17139.9|17138.4|2621
1616168700000|2021-03-19 15:45:00|17145.9|17144.4|17145.9|17144.4|17147.9|17146.4|17144.9|17143.4|2783
1616169000000|2021-03-19 15:50:00|17144.9|17143.4|17142.9|17141.4|17145|17143.4|17140.9|17139.4|4620
1616169300000|2021-03-19 15:55:00|17143.9|17142.4|17145.9|17144.4|17145.9|17144.4|17141.9|17140.4|2445
1616169600000|2021-03-19 16:00:00|17144.9|17143.4|17146.9|17145.4|17148|17146.4|17143.9|17142.4|1932
1616169900000|2021-03-19 16:05:00|17147|17145.5|17145.9|17144.4|17147.9|17146.4|17144.9|17143.4|1549
1616170200000|2021-03-19 16:10:00|17146.9|17145.4|17145.9|17144.4|17147.9|17146.4|17144.9|17143.4|2843
1616170500000|2021-03-19 16:15:00|17144.9|17143.4|17146.9|17145.4|17147.9|17146.4|17144.9|17143.4|1503
1616170800000|2021-03-19 16:20:00|17145.9|17144.4|17147.9|17146.4|17147.9|17146.4|17144.9|17143.4|3290
1616171100000|2021-03-19 16:25:00|17148.9|17147.4|17145.9|17144.4|17148.9|17147.4|17145.9|17144.4|1896
1616171400000|2021-03-19 16:30:00|17145.8|17144.3|17146.9|17145.4|17146.9|17145.4|17144.9|17143.4|1185
1616171700000|2021-03-19 16:35:00|17145.9|17144.4|17143|17141.5|17147|17145.4|17143|17141.5|2870
1616172000000|2021-03-19 16:40:00|17144|17142.5|17144|17142.5|17145|17143.5|17143|17141.5|1211
1616172300000|2021-03-19 16:45:00|17145|17143.5|17145|17143.5|17146|17144.5|17144|17142.4|687
1616172600000|2021-03-19 16:50:00|17146|17144.5|17145|17143.5|17146|17144.5|17144|17142.4|777
1616172900000|2021-03-19 16:55:00|17144.8|17143.3|17146|17144.5|17146|17144.5|17144|17142.5|494
1616173200000|2021-03-19 17:00:00|17145.1|17143.6|17140|17138.5|17146|17144.5|17139|17137.5|1921
1616173500000|2021-03-19 17:05:00|17139|17137.5|17141|17139.5|17142|17140.5|17139|17137.5|593
1616173800000|2021-03-19 17:10:00|17140|17138.5|17140|17138.5|17141.1|17139.6|17139|17137.5|790
1616174100000|2021-03-19 17:15:00|17139|17137.5|17142|17140.5|17142|17140.5|17139|17137.5|638
1616174400000|2021-03-19 17:20:00|17143|17141.5|17143|17141.5|17143.1|17141.5|17140|17138.5|400
1616174700000|2021-03-19 17:25:00|17142|17140.5|17143|17141.5|17145|17142.5|17142|17140.5|412
1616175000000|2021-03-19 17:30:00|17143.9|17140.5|17142|17140.5|17144|17142.5|17142|17140.5|783
1616175300000|2021-03-19 17:35:00|17141|17139.5|17140|17138.5|17141|17140.5|17139|17137.5|271
1616175600000|2021-03-19 17:40:00|17139|17137.5|17140|17138.5|17141|17139.5|17139|17137.5|151
1616175900000|2021-03-19 17:45:00|17139|17137.5|17138|17136.5|17139|17137.5|17138|17136.5|409
1616176200000|2021-03-19 17:50:00|17138.1|17136.6|17137.1|17135.6|17138.1|17136.6|17137.1|17135.6|202
1616176500000|2021-03-19 17:55:00|17138.1|17136.6|17138.1|17136.6|17138.1|17136.6|17137.1|17135.5|315
1616176800000|2021-03-19 18:00:00|17137.1|17135.6|17138.1|17136.6|17138.1|17136.6|17137.1|17135.6|182
1616177100000|2021-03-19 18:05:00|17137.9|17136.4|17137.1|17135.6|17137.9|17136.4|17135.1|17133.6|148
1616177400000|2021-03-19 18:10:00|17138.1|17136.6|17136.1|17134.6|17138.1|17136.6|17136.1|17134.6|158
1616177700000|2021-03-19 18:15:00|17137.1|17135.6|17137|17134.5|17137.2|17135.6|17136.1|17134.5|68
1616178000000|2021-03-19 18:20:00|17137.1|17134.6|17136.1|17134.6|17137.1|17135.6|17136.1|17134.1|96
1616178300000|2021-03-19 18:25:00|17137.1|17135.6|17136.1|17134.6|17137.1|17135.6|17136.1|17134.5|32
1616178600000|2021-03-19 18:30:00|17137.1|17135.6|17137.1|17135.6|17137.1|17135.6|17137.1|17135.6|154
1616178900000|2021-03-19 18:35:00|17136.1|17134.6|17136.1|17134.6|17137.1|17135.6|17136.1|17134.6|170
1616179200000|2021-03-19 18:40:00|17137.1|17135.6|17137.1|17135.6|17137.1|17135.6|17136.1|17134.6|138
1616179500000|2021-03-19 18:45:00|17136.1|17134.6|17136.1|17134.6|17137.1|17135.6|17136.1|17134.6|108
1616179800000|2021-03-19 18:50:00|17137.1|17135.6|17136.1|17134.6|17137.1|17135.6|17135.1|17133.6|279
1616180100000|2021-03-19 18:55:00|17135.1|17133.6|17135.1|17133.6|17135.1|17133.6|17134.1|17132.6|528
1616180400000|2021-03-19 19:00:00|17134.1|17132.6|17134.2|17132.7|17136.2|17134.6|17134.1|17132.6|649
1616180700000|2021-03-19 19:05:00|||||||||106
1616181000000|2021-03-19 19:10:00|17135.2|17133.7|17136.2|17134.7|17137.6|17135.7|17135.2|17133.7|277
1616181300000|2021-03-19 19:15:00|||||||||24
1616181600000|2021-03-19 19:20:00|17136|17134.5|17135.2|17133.7|17136.2|17134.7|17135.2|17133.7|93
1616181900000|2021-03-19 19:25:00|17135|17133.5|17134.2|17132.7|17135.2|17133.7|17132.2|17130.7|586
1616182200000|2021-03-19 19:30:00|17133.2|17131.7|17134.2|17132.7|17134.2|17132.7|17133.2|17131.7|249
1616182500000|2021-03-19 19:35:00|17133.2|17131.7|17134.2|17132.7|17134.2|17132.7|17132.2|17130.6|222
1616182800000|2021-03-19 19:40:00|17134.3|17131.8|17134.2|17132.7|17134.6|17132.7|17133.2|17131.7|128
1616183100000|2021-03-19 19:45:00|17133.2|17131.7|17134.2|17132.7|17135.2|17133.7|17133.2|17131.7|497
1616183400000|2021-03-19 19:50:00|17134.1|17132.6|17136.2|17134.7|17137.7|17135.7|17133.2|17131.7|377
1616183700000|2021-03-19 19:55:00|17137.2|17135.7|17138.2|17136.7|17139.2|17137.7|17137.2|17135.7|222
1616184000000|2021-03-19 20:00:00|17139.2|17136.8|17137.2|17134.7|17139.2|17136.8|17136.2|17134.7|64
1616184300000|2021-03-19 20:05:00|17136.3|17134.8|17136.2|17134.7|17139.2|17137.7|17136.2|17134.7|336
1616184600000|2021-03-19 20:10:00|17135.2|17133.7|17135.2|17133.7|17136.2|17134.7|17135.2|17133.7|117
1616184900000|2021-03-19 20:15:00|17134.2|17132.7|17134.3|17132.8|17135.2|17133.7|17134.2|17132.7|25
1616185200000|2021-03-19 20:20:00|17133.3|17131.8|17133.3|17130.8|17133.3|17131.8|17132.3|17130.8|67
1616185500000|2021-03-19 20:25:00|17132.3|17131.7|17133.3|17131.8|17133.3|17131.8|17132.3|17131.7|53
1616185800000|2021-03-19 20:30:00|17134.3|17132.7|17133.3|17131.8|17134.3|17132.7|17133.3|17131.8|73
1616186100000|2021-03-19 20:35:00|17134.3|17132.8|17134.3|17131.8|17134.3|17132.8|17133.3|17131.8|110
1616186400000|2021-03-19 20:40:00|17133.3|17132.8|17134.3|17131.8|17134.8|17132.8|17133.3|17131.8|93
1616186700000|2021-03-19 20:45:00|17133.3|17132.7|17134.3|17132.8|17134.4|17132.8|17133.3|17131.8|37
1616187000000|2021-03-19 20:50:00|17135.3|17133.8|17135.3|17132.8|17135.3|17133.8|17135.2|17132.8|49
1616187300000|2021-03-19 20:55:00|17134.3|17132.9|17135.3|17133.8|17135.3|17133.8|17133.3|17131.8|107
1616396700000|2021-03-22 07:05:00|17196|17194.5|17198|17196.5|17200|17198.5|17194|17192.5|2569
1616397000000|2021-03-22 07:10:00|17199|17197.5|17199|17197.5|17199|17197.5|17196|17194.5|1124
1616397300000|2021-03-22 07:15:00|17200|17198.5|17205|17202.5|17208|17206.5|17200|17198.5|2811
1616397600000|2021-03-22 07:20:00|17204|17203.5|17199|17197.5|17206.1|17204.5|17199|17197.5|1621
1616397900000|2021-03-22 07:25:00|17200|17198.5|17197|17195.5|17201|17199.5|17197|17195.5|1338
1616398200000|2021-03-22 07:30:00|17198|17196.5|17197|17195.5|17199|17197.5|17194.9|17193.4|2047
1616398500000|2021-03-22 07:35:00|17196|17194.5|17195.1|17193.6|17199|17197.5|17195|17193.5|972
1616398800000|2021-03-22 07:40:00|17196.1|17194.6|17195.1|17193.6|17196.1|17194.6|17195.1|17193.6|415
1616399100000|2021-03-22 07:45:00|17194.1|17192.6|17186.1|17184.6|17195.1|17193.6|17186.1|17184.6|2357
1616399400000|2021-03-22 07:50:00|17185.1|17183.6|17190.1|17188.6|17191.1|17189.6|17185.1|17183.6|2236
1616399700000|2021-03-22 07:55:00|17191.1|17189.6|17192.1|17190.6|17194.1|17192.6|17191.1|17189.6|1955
1616400000000|2021-03-22 08:00:00|17191.1|17189.6|17190.1|17188.6|17195.1|17193.6|17189.1|17187.6|2179
1616400300000|2021-03-22 08:05:00|17189.1|17187.6|17188.1|17186.6|17190.1|17188.6|17187.1|17185.6|2810
1616400600000|2021-03-22 08:10:00|17189.1|17187.6|17194.1|17192.6|17197.1|17195.6|17189.1|17187.6|2437
1616400900000|2021-03-22 08:15:00|17195.1|17193.6|17193.1|17191.6|17196.1|17194.6|17192.1|17190.6|2526
1616401200000|2021-03-22 08:20:00|17195.1|17193.6|17198.1|17196.6|17200.1|17198.6|17194.1|17192.6|2955
1616401500000|2021-03-22 08:25:00|17197.1|17195.6|17197.1|17195.6|17198.1|17196.5|17189.1|17187.6|2023
1616401800000|2021-03-22 08:30:00|17198.1|17196.6|17194.1|17192.6|17200.1|17198.6|17193.1|17191.6|3426
1616402100000|2021-03-22 08:35:00|17194|17192.5|17191.1|17189.6|17196.1|17194.6|17189.1|17187.6|2890
1616402400000|2021-03-22 08:40:00|17190.1|17188.6|17186.1|17184.6|17191.1|17189.6|17185.1|17183.6|4590
1616402700000|2021-03-22 08:45:00|17187|17185.5|17190.1|17188.6|17191.1|17189.6|17186.1|17184.6|4338
1616403000000|2021-03-22 08:50:00|17189.1|17187.6|17187.2|17185.7|17190.1|17188.6|17186.1|17184.6|2206
1616403300000|2021-03-22 08:55:00|17186.2|17184.7|17187.1|17185.6|17190.2|17188.7|17185.2|17183.7|2675
1616403600000|2021-03-22 09:00:00|17186.1|17184.6|17192.5|17190|17192.5|17191|17186.1|17184.6|2762
1616403900000|2021-03-22 09:05:00|17191.6|17190.1|17191.5|17190|17194.6|17193.1|17190.5|17189|1966
1616404200000|2021-03-22 09:10:00|17191.6|17190.1|17187.6|17186.1|17192.6|17191.1|17187.6|17186.1|2239
1616404500000|2021-03-22 09:15:00|17188.6|17187.1|17187.7|17186.2|17189.7|17188.2|17186.7|17185.2|1376
1616404800000|2021-03-22 09:20:00|17186.7|17185.2|17186.7|17185.2|17187.7|17186.2|17183.7|17182.2|3521
1616405100000|2021-03-22 09:25:00|17187.7|17186.2|17192.7|17191.2|17193.7|17192.2|17187.7|17186.2|3333
1616405400000|2021-03-22 09:30:00|17191.7|17190.2|17193.7|17192.2|17194.7|17193.2|17191.7|17190.2|2163
1616405700000|2021-03-22 09:35:00|17194.7|17193.2|17194.7|17193.2|17195.7|17194.2|17192.7|17191.2|1456
1616406000000|2021-03-22 09:40:00|17195.7|17194.2|17190.7|17189.2|17195.8|17194.2|17187.7|17186.2|1820
1616406300000|2021-03-22 09:45:00|17191.7|17190.2|17195.7|17194.2|17195.7|17194.2|17191.7|17190.2|1677
1616406600000|2021-03-22 09:50:00|17194.7|17193.2|17192.7|17191.2|17195.7|17194.2|17191.7|17190.2|3256
1616406900000|2021-03-22 09:55:00|17193.7|17192.2|17194.7|17193.2|17194.7|17193.2|17192.7|17191.2|2234
1616407200000|2021-03-22 10:00:00|17193.7|17192.2|17186.7|17185.2|17193.8|17192.2|17185.7|17184.2|4253
1616407500000|2021-03-22 10:05:00|17187.7|17186.2|17184.7|17183.2|17187.7|17186.2|17183.7|17182.2|2585
1616407800000|2021-03-22 10:10:00|17185.7|17184.2|17185.7|17184.2|17185.7|17184.2|17182.7|17181.2|1964
1616408100000|2021-03-22 10:15:00|17184.7|17183.2|17182.7|17181.2|17184.7|17183.2|17181.7|17180.2|1720
1616408400000|2021-03-22 10:20:00|17183.7|17182.2|17186.7|17185.2|17186.7|17185.2|17183.7|17182.2|3538
1616408700000|2021-03-22 10:25:00|17187.7|17186.2|17184.8|17183.3|17187.7|17186.2|17183.7|17182.2|1612
1616409000000|2021-03-22 10:30:00|17183.8|17182.3|17181.8|17180.3|17184.8|17183.3|17179.8|17178.3|1632
1616409300000|2021-03-22 10:35:00|17180.8|17179.3|17182.8|17181.3|17184.8|17183.3|17179.8|17178.3|3639
1616409600000|2021-03-22 10:40:00|17181.8|17180.3|17177.8|17176.3|17182.8|17181.3|17176.8|17175.3|2718
1616409900000|2021-03-22 10:45:00|17176.8|17175.3|17174.8|17173.3|17177.8|17176.3|17173.8|17172.3|4177
1616410200000|2021-03-22 10:50:00|17173.8|17172.3|17171.8|17170.3|17174.8|17173.3|17170.8|17169.3|3314
1616410500000|2021-03-22 10:55:00|17172.8|17171.3|17173.8|17172.3|17173.8|17172.3|17170.8|17169.3|2604
1616410800000|2021-03-22 11:00:00|17174.8|17173.3|17173.8|17172.3|17175.9|17174.3|17173.8|17172.3|2206
1616411100000|2021-03-22 11:05:00|17174|17172.5|17174.8|17173.3|17175.8|17174.3|17173.8|17172.3|2526
1616411400000|2021-03-22 11:10:00|17175.8|17174.3|17175.8|17174.3|17177.8|17176.3|17174.8|17173.3|1643
1616411700000|2021-03-22 11:15:00|17174.7|17173.2|17172.8|17171.3|17175.8|17174.3|17169.8|17168.3|2429
1616412000000|2021-03-22 11:20:00|17173.7|17172.2|17173.8|17172.3|17174.9|17173.3|17172.8|17171.3|1758
1616412300000|2021-03-22 11:25:00|17172.8|17171.3|17173.8|17172.3|17175.8|17174.3|17172.8|17171.3|1346
1616412600000|2021-03-22 11:30:00|17172.8|17171.3|17177.8|17176.3|17177.8|17176.3|17172.8|17171.3|1131
1616412900000|2021-03-22 11:35:00|17176.8|17175.3|17175.8|17174.3|17177.8|17176.3|17175.7|17174.2|1596
1616413200000|2021-03-22 11:40:00|17174.8|17173.3|17171.9|17170.4|17174.8|17173.3|17170.8|17169.3|2403
1616413500000|2021-03-22 11:45:00|17170.9|17169.4|17171.9|17170.4|17173.9|17172.4|17169.9|17168.4|1049
1616413800000|2021-03-22 11:50:00|17170.9|17169.4|17170.9|17169.4|17172.9|17171.4|17169.9|17168.4|1186
1616414100000|2021-03-22 11:55:00|17171.9|17170.4|17172.9|17171.4|17173.9|17172.4|17171.9|17170.4|2307
1616414400000|2021-03-22 12:00:00|17171.9|17170.4|17162.9|17161.4|17171.9|17170.4|17162.9|17161.4|5806
1616414700000|2021-03-22 12:05:00|17161.9|17160.4|17159.9|17158.4|17163|17161.4|17157.9|17156.4|5810
1616415000000|2021-03-22 12:10:00|17158.9|17157.4|17158.9|17157.4|17159.9|17158.4|17152.8|17151.2|6071
1616415300000|2021-03-22 12:15:00|17157.9|17156.4|17157.9|17156.4|17159.9|17158.4|17156.9|17155.4|2162
1616415600000|2021-03-22 12:20:00|17158.9|17157.4|17160.9|17159.4|17164.9|17163.4|17158.9|17157.4|4761
1616415900000|2021-03-22 12:25:00|17159.9|17158.4|17160.9|17159.4|17163.9|17162.4|17159.9|17158.3|3200
1616416200000|2021-03-22 12:30:00|17161|17158.5|17161.9|17160.4|17163.9|17162.4|17158.9|17157.4|2238
1616416500000|2021-03-22 12:35:00|17162.9|17161.4|17164.9|17163.4|17164.9|17163.4|17158.9|17157.4|2346
1616416800000|2021-03-22 12:40:00|17162.9|17161.4|17163.9|17162.4|17164.9|17163.4|17161.9|17160.4|2234
1616417100000|2021-03-22 12:45:00|17164.9|17163.4|17163.9|17162.4|17169|17167.4|17163.9|17162.4|1872
1616417400000|2021-03-22 12:50:00|17162.9|17161.4|17163.9|17162.4|17165.9|17164.4|17161.9|17160.4|1206
1616417700000|2021-03-22 12:55:00|17164.9|17163.4|17165|17163.5|17167|17165.5|17163.9|17162.4|2091
1616418000000|2021-03-22 13:00:00|17166|17164.5|17164|17162.5|17166|17164.5|17164|17162.4|1267
1616418300000|2021-03-22 13:05:00|17164.8|17163.3|17166|17164.5|17168|17166.5|17163|17161.5|1803
1616418600000|2021-03-22 13:10:00|17167|17165.5|17167|17165.5|17170|17168.5|17167|17165.5|1562
1616418900000|2021-03-22 13:15:00|17167.1|17165.6|17166|17164.5|17169|17167.5|17162|17160.5|2766
1616419200000|2021-03-22 13:20:00|17165.8|17164.3|17167|17165.5|17168|17166.5|17164|17162.5|2061
1616419500000|2021-03-22 13:25:00|17167.8|17166.3|17168|17166.5|17169|17167.5|17167|17165.5|1485
1616419800000|2021-03-22 13:30:00|17167|17165.5|17168|17166.5|17169|17167.5|17166|17164.5|1458
1616420100000|2021-03-22 13:35:00|17168.2|17166.7|17170|17168.5|17171.1|17169.5|17168.2|17166.7|2391
1616420400000|2021-03-22 13:40:00|17171|17169.5|17168|17166.5|17172|17170.5|17165|17163.5|2726
1616420700000|2021-03-22 13:45:00|17167|17165.5|17170|17168.5|17172|17170.5|17166|17164.5|2774
1616421000000|2021-03-22 13:50:00|17169|17167.5|17169|17167.5|17170|17168.5|17167|17165.5|3137
1616421300000|2021-03-22 13:55:00|17170|17168.5|17170|17168.5|17171|17169.5|17168|17166.5|2086
1616421600000|2021-03-22 14:00:00|17169|17167.5|17171|17169.5|17171|17169.5|17168|17166.5|1817
1616421900000|2021-03-22 14:05:00|17170.1|17168.5|17171.1|17169.6|17171.1|17169.6|17169.1|17167.5|1349
1616422200000|2021-03-22 14:10:00|17172.1|17170.6|17175.1|17173.6|17175.1|17173.6|17171.1|17169.6|1906
1616422500000|2021-03-22 14:15:00|17174.1|17172.6|17176.1|17174.6|17177.1|17175.6|17174.1|17172.6|2029
1616422800000|2021-03-22 14:20:00|17176.2|17174.7|17178.1|17176.6|17178.1|17176.6|17174.1|17172.5|2905
1616423100000|2021-03-22 14:25:00|17179.1|17177.6|17178.1|17176.6|17179.1|17177.6|17177.1|17175.5|4124
1616423400000|2021-03-22 14:30:00|17177.1|17175.6|17173.1|17171.6|17178.1|17176.6|17170.1|17168.6|6362
1616423700000|2021-03-22 14:35:00|17174.1|17172.6|17173.1|17171.6|17174.1|17172.6|17172.1|17170.5|1982
1616424000000|2021-03-22 14:40:00|17172.1|17170.6|17171.1|17169.6|17172.1|17170.6|17169.1|17167.6|3223
1616424300000|2021-03-22 14:45:00|17170.1|17168.6|17170.1|17168.6|17174.1|17172.6|17169.1|17167.6|6626
1616424600000|2021-03-22 14:50:00|17171.1|17169.6|17172.1|17170.6|17175.1|17173.6|17171.1|17169.5|3229
1616424900000|2021-03-22 14:55:00|17171.1|17169.6|17170.1|17168.6|17171.1|17169.6|17168.1|17166.6|2206
1616425200000|2021-03-22 15:00:00|17171.1|17169.6|17170.1|17168.6|17171.2|17169.6|17169.1|17167.6|1847
1616425500000|2021-03-22 15:05:00|17169.1|17167.6|17168.1|17166.6|17170.1|17168.6|17166.1|17164.6|2046
1616425800000|2021-03-22 15:10:00|17167.3|17165.8|17170.1|17168.6|17171.1|17169.6|17167.1|17165.6|1047
1616426100000|2021-03-22 15:15:00|17171.1|17169.6|17171.1|17169.6|17173.1|17171.6|17168.1|17166.6|2774
1616426400000|2021-03-22 15:20:00|17172.1|17170.6|17171.2|17169.7|17172.1|17170.6|17169.2|17167.7|907
1616426700000|2021-03-22 15:25:00|17170.2|17168.7|17168.2|17166.7|17171.2|17169.7|17167.2|17165.7|3636
1616427000000|2021-03-22 15:30:00|17167.2|17165.7|17162.2|17160.7|17168.2|17166.7|17161.2|17159.7|4986
1616427300000|2021-03-22 15:35:00|17163.2|17161.7|17165.2|17163.7|17166.2|17164.7|17161.2|17159.7|2661
1616427600000|2021-03-22 15:40:00|17165.3|17163.8|17171.2|17169.7|17171.2|17169.7|17165.2|17163.7|3224
1616427900000|2021-03-22 15:45:00|17172.2|17170.7|17174.2|17172.7|17175.2|17173.7|17169.2|17167.7|3790
1616428200000|2021-03-22 15:50:00|17175.2|17173.7|17176.2|17174.7|17177.2|17175.7|17174.2|17172.6|1708
1616428500000|2021-03-22 15:55:00|17177.2|17175.7|17174.2|17172.7|17177.2|17175.7|17172.2|17170.7|1870
1616428800000|2021-03-22 16:00:00|17175.2|17173.7|17175.2|17173.7|17177.2|17175.7|17174.2|17172.7|1638
1616429100000|2021-03-22 16:05:00|17176.2|17174.7|17176.2|17174.7|17177.3|17175.7|17173.2|17171.7|2358
1616429400000|2021-03-22 16:10:00|17177.2|17175.7|17179.2|17177.7|17179.2|17177.7|17176.2|17174.6|3587
1616429700000|2021-03-22 16:15:00|17178.2|17176.7|17179.2|17177.7|17179.2|17177.7|17174.2|17172.7|2663
1616430000000|2021-03-22 16:20:00|17180.2|17176.7|17179.2|17177.7|17180.2|17178.7|17178.2|17176.7|890
1616430300000|2021-03-22 16:25:00|17178.2|17176.7|17176.2|17174.7|17179.2|17177.7|17176.2|17174.7|1024
1616430600000|2021-03-22 16:30:00|17177.2|17175.7|17176.3|17174.8|17177.2|17175.7|17175.2|17173.7|1653
1616430900000|2021-03-22 16:35:00|17176.1|17174.6|17178.3|17176.8|17181.3|17179.8|17175.3|17173.8|1347
1616431200000|2021-03-22 16:40:00|17179.3|17177.8|17177.3|17175.8|17179.3|17177.8|17176.3|17174.8|1005
1616431500000|2021-03-22 16:45:00|17176.3|17174.8|17178.3|17176.8|17179.3|17177.8|17176.3|17174.8|631
1616431800000|2021-03-22 16:50:00|17177.3|17175.8|17177.3|17175.8|17178.3|17176.8|17176.3|17174.8|1288
1616432100000|2021-03-22 16:55:00|17178.3|17176.8|17178.3|17176.8|17179.3|17176.9|17177.3|17175.8|1741
1616432400000|2021-03-22 17:00:00|17178.2|17176.7|17177.3|17175.8|17178.3|17176.8|17176.3|17174.8|955
1616432700000|2021-03-22 17:05:00|17178.3|17176.8|17176.3|17174.8|17178.3|17176.8|17176.3|17174.8|897
1616433000000|2021-03-22 17:10:00|17177.3|17175.8|17177.3|17175.8|17178.3|17176.8|17176.3|17174.8|699
1616433300000|2021-03-22 17:15:00|17176.3|17174.8|17174.3|17172.8|17177.3|17175.8|17174.3|17172.8|695
1616433600000|2021-03-22 17:20:00|17175.3|17173.8|17175.3|17173.8|17175.3|17173.8|17174.3|17172.7|816
1616433900000|2021-03-22 17:25:00|17174.3|17172.8|17174.3|17172.8|17174.3|17172.8|17173.3|17171.8|669
1616434200000|2021-03-22 17:30:00|17175.3|17173.8|17175.3|17173.8|17175.3|17173.8|17175.3|17173.8|293
1616434500000|2021-03-22 17:35:00|17174.3|17172.8|17175.3|17173.8|17175.3|17173.8|17174.3|17172.8|695
1616434800000|2021-03-22 17:40:00|17174.3|17172.8|17177.3|17175.8|17177.3|17175.8|17174.3|17172.8|883
1616435100000|2021-03-22 17:45:00|17178.3|17176.8|17177.2|17175.7|17178.4|17176.9|17176.4|17174.8|381
1616435400000|2021-03-22 17:50:00|17177.4|17175.9|17179.4|17177.9|17179.4|17177.9|17176.4|17174.9|245
1616435700000|2021-03-22 17:55:00|17178.4|17176.9|17176.4|17174.9|17178.4|17176.9|17176.2|17174.7|690
1616436000000|2021-03-22 18:00:00|17177.4|17175.9|17175.4|17173.9|17177.4|17175.9|17174.4|17172.9|469
1616436300000|2021-03-22 18:05:00|17175.5|17172.9|17175.4|17173.9|17175.5|17173.9|17174.4|17172.9|452
1616436600000|2021-03-22 18:10:00|17174.4|17172.9|17175.4|17173.9|17175.5|17173.9|17174.4|17172.9|82
1616436900000|2021-03-22 18:15:00|17174.4|17172.9|17175.4|17173.9|17175.4|17173.9|17174.4|17172.9|69
1616437200000|2021-03-22 18:20:00|17174.4|17172.9|17175.4|17172.9|17175.4|17173.9|17174.4|17172.8|178
1616437500000|2021-03-22 18:25:00|17175.5|17173.9|17177.4|17175.9|17177.5|17175.9|17174.4|17172.8|395
1616437800000|2021-03-22 18:30:00|17178.4|17176.9|17177.4|17175.9|17178.4|17176.9|17177.4|17175.9|147
1616438100000|2021-03-22 18:35:00|17176.4|17174.9|17176.4|17174.9|17176.4|17174.9|17176.4|17174.9|172
1616438400000|2021-03-22 18:40:00|17176.3|17174.8|17176.4|17174.9|17176.4|17174.9|17175.4|17173.9|301
1616438700000|2021-03-22 18:45:00|17175.4|17173.9|17175.4|17173.9|17175.4|17173.9|17174.4|17172.9|91
1616439000000|2021-03-22 18:50:00|17175.6|17174.1|17175.4|17173.9|17176.5|17174.9|17175.4|17173.9|102
1616439300000|2021-03-22 18:55:00|17174.4|17172.9|17175.4|17173.9|17175.4|17173.9|17174.4|17172.9|205
1616439600000|2021-03-22 19:00:00|17174.4|17172.9|17174.5|17173|17175.5|17174|17174.4|17172.9|244
1616439900000|2021-03-22 19:05:00|17175.5|17174|17175.5|17174|17176.5|17175|17174.5|17173|194
1616440200000|2021-03-22 19:10:00|17176.5|17175|17177.5|17176|17177.5|17176|17175.5|17174|331
1616440500000|2021-03-22 19:15:00|17176.5|17175|17176.5|17175|17177.5|17176|17175.5|17174|266
1616440800000|2021-03-22 19:20:00|17177.5|17176|17177.5|17176|17177.5|17176|17177.3|17174.9|95
1616441100000|2021-03-22 19:25:00|17176.5|17175|17176.5|17175|17176.5|17175|17176.5|17175|87
1616441400000|2021-03-22 19:30:00|17177.5|17176|17178.5|17177|17178.5|17177|17176.5|17175|346
1616441700000|2021-03-22 19:35:00|17177.5|17176|17176.5|17175|17178.5|17176.1|17176.5|17175|98
1616442000000|2021-03-22 19:40:00|17177.5|17176|17177.5|17176|17177.5|17176|17177.5|17176|129
1616442300000|2021-03-22 19:45:00|17176.5|17175|17175.5|17174|17177.6|17176|17175.5|17174|212
1616442600000|2021-03-22 19:50:00|17174.5|17173|17174.5|17173|17175.5|17174|17174.5|17173|82
1616442900000|2021-03-22 19:55:00|17175.5|17174|17174.5|17173|17175.5|17174|17173.5|17172|295
1616443200000|2021-03-22 20:00:00|17173.5|17172|17174.5|17173|17175.5|17174|17173.5|17172|166
1616443500000|2021-03-22 20:05:00|17173.5|17172|17173.5|17171|17173.5|17172|17172.5|17171|214
1616443800000|2021-03-22 20:10:00|17172.6|17171.1|17173.6|17172.1|17173.6|17172.1|17172.5|17171|107
1616444100000|2021-03-22 20:15:00|||||||||34
1616444400000|2021-03-22 20:20:00|||||||||20
1616444700000|2021-03-22 20:25:00|17173.5|17172|17173.6|17172.1|17173.6|17172.1|17173.5|17172|67
1616445000000|2021-03-22 20:30:00|17173.5|17172|17173.6|17172.1|17174.6|17173.1|17172.7|17171.2|140
1616445300000|2021-03-22 20:35:00|17174.6|17173.1|17174.6|17173.1|17174.6|17173.1|17173.6|17172.1|170
1616445600000|2021-03-22 20:40:00|17174.5|17173|17173.6|17172.1|17174.6|17173.1|17172.6|17171.1|391
1616445900000|2021-03-22 20:45:00|17173.5|17172|17172.6|17171.1|17173.6|17172.1|17171.6|17170|217
1616446200000|2021-03-22 20:50:00|17171.6|17170.1|17171.6|17170.1|17172.6|17170.2|17171.6|17170|113
1616446500000|2021-03-22 20:55:00|17171.7|17170.2|17172.6|17171.1|17172.6|17171.1|17171.6|17170.1|190
1616483100000|2021-03-23 07:05:00|17193.3|17191.8|17187.3|17185.8|17194.3|17192.8|17187.3|17185.8|1674
1616483400000|2021-03-23 07:10:00|17188.3|17186.8|17189.3|17187.8|17191.3|17189.8|17188.3|17186.8|635
1616483700000|2021-03-23 07:15:00|17190.3|17188.8|17190.3|17188.8|17191.4|17189.8|17190.3|17187.8|805
1616484000000|2021-03-23 07:20:00|17191.3|17189.8|17193.3|17191.8|17194.3|17192.8|17191.3|17189.8|1760
1616484300000|2021-03-23 07:25:00|17192.3|17190.8|17196.3|17194.8|17196.3|17194.8|17192.1|17190.6|1556
1616484600000|2021-03-23 07:30:00|17197.3|17195.8|17198.3|17196.8|17199.3|17197.8|17197.3|17195.7|1716
1616484900000|2021-03-23 07:35:00|17199.3|17197.8|17202.3|17199.8|17202.3|17200.7|17196.5|17194.8|1935
1616485200000|2021-03-23 07:40:00|17201.3|17199.9|17205.3|17203.8|17207.3|17205.8|17201.3|17199.8|3719
1616485500000|2021-03-23 07:45:00|17205.5|17204|17201.3|17199.8|17206.3|17204.8|17201.3|17199.8|2957
1616485800000|2021-03-23 07:50:00|17200.3|17198.8|17204.3|17202.8|17205.3|17203.8|17200.3|17198.8|2216
1616486100000|2021-03-23 07:55:00|17205.3|17203.8|17207.4|17205.9|17208.4|17206.9|17204.3|17202.8|2578
1616486400000|2021-03-23 08:00:00|17208.4|17206.9|17218.4|17216.9|17221.4|17219.9|17208.4|17206.9|6687
1616486700000|2021-03-23 08:05:00|17219.4|17217.9|17214.4|17212.9|17220.4|17218.9|17214.4|17212.9|3553
1616487000000|2021-03-23 08:10:00|17212.4|17210.9|17216.4|17214.9|17221.4|17219.9|17212.4|17210.9|4801
1616487300000|2021-03-23 08:15:00|17217.4|17215.9|17218.4|17216.9|17218.4|17216.9|17214.4|17212.9|1998
1616487600000|2021-03-23 08:20:00|17217.4|17215.9|17219.4|17217.9|17221.4|17219.9|17216.4|17214.9|2136
1616487900000|2021-03-23 08:25:00|17218.4|17216.9|17222.4|17220.9|17223.4|17221.9|17217.4|17215.9|2322
1616488200000|2021-03-23 08:30:00|17223.4|17221.9|17218.1|17216.6|17223.4|17221.9|17218.1|17216.6|4321
1616488500000|2021-03-23 08:35:00|17217.1|17215.6|17215.3|17213.8|17219|17217.5|17213.3|17211.8|3843
1616488800000|2021-03-23 08:40:00|17215|17213.5|17211.8|17210.3|17215|17213.5|17210.8|17209.3|3495
1616489100000|2021-03-23 08:45:00|17211.9|17210.4|17210.8|17209.3|17213.3|17211.8|17209.8|17208.3|2968
1616489400000|2021-03-23 08:50:00|17209.8|17208.3|17211.9|17210.4|17213.9|17212.4|17209.8|17208.3|2198
1616489700000|2021-03-23 08:55:00|17212.9|17211.4|17216.9|17215.4|17218.9|17217.4|17211.9|17210.4|4758
1616490000000|2021-03-23 09:00:00|17217.9|17216.4|17209.9|17208.4|17217.9|17216.4|17208.9|17207.4|5966
1616490300000|2021-03-23 09:05:00|17208.9|17207.4|17210.5|17209|17211.9|17210.4|17208.5|17207|5655
1616490600000|2021-03-23 09:10:00|17209.5|17208|17212.5|17211|17213.5|17212|17209.5|17208|3189
1616490900000|2021-03-23 09:15:00|17213.5|17212|17218.5|17217|17218.5|17217|17212.5|17211|2788
1616491200000|2021-03-23 09:20:00|17219.5|17218|17217.6|17216.1|17221.5|17220|17215.6|17214.1|5309
1616491500000|2021-03-23 09:25:00|17218.6|17217.1|17226.6|17225.1|17226.6|17225.1|17216.6|17215.1|8048
1616491800000|2021-03-23 09:30:00|17225.6|17224.1|17222.6|17221.1|17226.6|17225.1|17221.6|17220.1|3979
1616492100000|2021-03-23 09:35:00|17221.6|17220.1|17219.6|17218.1|17223.6|17222.1|17218.7|17217.2|7740
1616492400000|2021-03-23 09:40:00|17218.6|17217.1|17219.6|17218.1|17220.6|17219.1|17217.6|17216.1|2605
1616492700000|2021-03-23 09:45:00|17220.6|17219.1|17221.6|17220.1|17225.6|17224.1|17220.6|17219.1|2942
1616493000000|2021-03-23 09:50:00|17220.8|17219.3|17228.6|17227.1|17228.6|17227.1|17220.6|17219.1|4531
1616493300000|2021-03-23 09:55:00|17227.6|17226.1|17225.6|17224.1|17228.6|17227.1|17223.6|17222.1|3548
1616493600000|2021-03-23 10:00:00|17224.6|17223.1|17223.6|17222.1|17226.6|17225.1|17220.6|17219.1|6623
1616493900000|2021-03-23 10:05:00|17222.6|17221.1|17224.6|17223.1|17225.7|17224.2|17220.6|17219.1|4109
1616494200000|2021-03-23 10:10:00|17223.6|17222.1|17222.6|17221.1|17225.7|17224.1|17222.6|17221.1|2737
1616494500000|2021-03-23 10:15:00|17223.6|17222.1|17224.6|17223.1|17224.6|17223.1|17221.6|17220|3992
1616494800000|2021-03-23 10:20:00|17225.6|17224.1|17225.6|17224.1|17225.6|17224.1|17220.6|17219.1|4086
1616495100000|2021-03-23 10:25:00|17226.6|17225.1|17225.6|17224.1|17226.6|17225.1|17223.6|17222.1|2262
1616495400000|2021-03-23 10:30:00|17224.6|17223.1|17228.6|17227.1|17228.6|17227.1|17224.6|17223.1|2426
1616495700000|2021-03-23 10:35:00|17228.8|17227.3|17228.7|17227.2|17230.7|17229.2|17228.6|17227.1|2886
1616496000000|2021-03-23 10:40:00|17227.7|17226.2|17232.7|17231.2|17232.7|17231.2|17227.7|17226.2|5552
1616496300000|2021-03-23 10:45:00|17231.7|17230.2|17235.7|17234.2|17235.7|17234.2|17228.7|17227.2|3724
1616496600000|2021-03-23 10:50:00|17236.7|17235.2|17234.7|17233.2|17236.7|17235.2|17233.7|17232.2|3788
1616496900000|2021-03-23 10:55:00|17233.7|17232.2|17236.7|17235.2|17237.7|17236.2|17233.7|17232.2|4053
1616497200000|2021-03-23 11:00:00|17237.7|17236.2|17239.7|17238.2|17239.7|17238.2|17236.7|17235.2|4311
1616497500000|2021-03-23 11:05:00|17240.5|17239|17241.7|17240.2|17242.7|17241.2|17237.7|17236.2|3764
1616497800000|2021-03-23 11:10:00|17242.7|17241.2|17242.7|17241.2|17246.7|17245.2|17242.7|17241.2|6106
1616498100000|2021-03-23 11:15:00|17241.7|17240.2|17243.8|17242.3|17244.8|17243.3|17241.7|17240.2|2591
1616498400000|2021-03-23 11:20:00|17244.8|17243.3|17240.8|17239.3|17244.8|17243.3|17239.8|17238.3|5085
1616498700000|2021-03-23 11:25:00|17241.6|17240.1|17236.8|17235.3|17241.8|17240.3|17235.8|17234.3|4001
1616499000000|2021-03-23 11:30:00|17235.8|17234.3|17239.8|17238.3|17239.8|17238.3|17235.8|17234.3|3004
1616499300000|2021-03-23 11:35:00|17238.8|17237.3|17234.8|17233.3|17238.8|17237.3|17234.8|17233.3|2482
1616499600000|2021-03-23 11:40:00|17235.8|17234.3|17235.8|17234.3|17236.8|17235.3|17234.8|17233.3|2326
1616499900000|2021-03-23 11:45:00|17234.8|17233.3|17232.8|17231.3|17235.8|17234.3|17231.8|17230.3|3034
1616500200000|2021-03-23 11:50:00|17233.8|17232.3|17233.8|17232.3|17234.8|17233.3|17232.8|17231.3|3448
1616500500000|2021-03-23 11:55:00|17232.8|17231.3|17230.8|17229.3|17233.8|17232.3|17230.8|17229.3|2960
1616500800000|2021-03-23 12:00:00|17231.8|17230.3|17234.9|17233.4|17234.9|17233.4|17229.9|17228.4|2666
1616501100000|2021-03-23 12:05:00|17234.7|17233.2|17230.9|17229.4|17234.9|17233.4|17229.9|17228.4|1230
1616501400000|2021-03-23 12:10:00|17230|17228.5|17228.9|17227.4|17230.9|17229.4|17227.9|17226.3|2739
1616501700000|2021-03-23 12:15:00|17227.9|17226.4|17231.9|17230.4|17233|17231.4|17226.9|17225.4|3422
1616502000000|2021-03-23 12:20:00|17230.9|17229.4|17229.9|17228.4|17232.9|17231.4|17227.9|17226.4|4903
1616502300000|2021-03-23 12:25:00|17228.9|17227.4|17230.9|17229.4|17232|17230.4|17228.9|17227.4|3222
1616502600000|2021-03-23 12:30:00|17232|17229.5|17231.9|17230.4|17232.9|17231.4|17229.9|17228.4|2359
1616502900000|2021-03-23 12:35:00|17232.9|17231.4|17228.9|17227.4|17232.9|17231.4|17227.9|17226.4|3329
1616503200000|2021-03-23 12:40:00|17227.9|17226.4|17228.9|17227.4|17229.9|17228.4|17226.9|17225.4|3512
1616503500000|2021-03-23 12:45:00|17228.7|17227.2|17229.9|17228.4|17230.9|17229.4|17227.9|17226.3|2038
1616503800000|2021-03-23 12:50:00|17228.9|17227.4|17229.9|17228.4|17230.9|17229.4|17227.9|17226.4|2327
1616504100000|2021-03-23 12:55:00|17230.9|17229.4|17227.9|17226.4|17230.9|17229.4|17226.9|17225.4|3768
1616504400000|2021-03-23 13:00:00|17226.9|17225.4|17224.9|17223.4|17227.9|17226.4|17222.9|17221.4|3878
1616504700000|2021-03-23 13:05:00|17224.8|17223.3|17225.9|17224.4|17225.9|17224.4|17222.9|17221.4|3124
1616505000000|2021-03-23 13:10:00|17226.9|17225.4|17228|17226.5|17228.9|17227.4|17225.9|17224.4|1290
1616505300000|2021-03-23 13:15:00|17227|17225.5|17225|17223.5|17228|17226.5|17225|17223.5|1767
1616505600000|2021-03-23 13:20:00|17224|17222.5|17226|17224.5|17226|17224.5|17224|17222.5|1883
1616505900000|2021-03-23 13:25:00|17225|17223.5|17232|17230.5|17232|17230.5|17225|17223.5|2704
1616506200000|2021-03-23 13:30:00|17231|17229.5|17233|17231.5|17233|17231.5|17230|17228.4|1738
1616506500000|2021-03-23 13:35:00|17232|17230.5|17234|17232.5|17235|17233.5|17232|17230.5|1982
1616506800000|2021-03-23 13:40:00|17235|17233.5|17233|17231.5|17235|17233.5|17233|17231.5|2602
1616507100000|2021-03-23 13:45:00|17233.8|17232.3|17231|17229.5|17234|17232.5|17230|17228.5|1605
1616507400000|2021-03-23 13:50:00|17230|17228.5|17226|17224.5|17231|17229.5|17224|17222.5|1949
1616507700000|2021-03-23 13:55:00|17225|17223.5|17225.9|17224.4|17227.9|17226.4|17224.9|17223.4|1285
1616508000000|2021-03-23 14:00:00|17224.9|17223.4|17220.9|17219.4|17227.9|17226.4|17219.9|17218.4|6118
1616508300000|2021-03-23 14:05:00|17221.9|17220.4|17226.9|17225.4|17228|17226.4|17220.9|17219.4|4057
1616508600000|2021-03-23 14:10:00|17225.9|17224.4|17225.9|17224.4|17227.9|17226.4|17224.9|17223.4|2332
1616508900000|2021-03-23 14:15:00|17226.9|17225.4|17223|17221.5|17226.9|17225.4|17223|17221.5|2567
1616509200000|2021-03-23 14:20:00|17222.8|17221.3|17226|17224.5|17227|17225.5|17222.8|17221.3|2676
1616509500000|2021-03-23 14:25:00|17227|17225.5|17226|17224.5|17230|17228.5|17226|17224.5|4263
1616509800000|2021-03-23 14:30:00|17225|17223.5|17232|17230.5|17232|17230.5|17225|17223.5|2958
1616510100000|2021-03-23 14:35:00|17232.1|17230.6|17232|17230.5|17234|17232.5|17230|17228.5|3859
1616510400000|2021-03-23 14:40:00|17232.1|17229.6|17236|17234.5|17237|17235.5|17231|17229.5|3546
1616510700000|2021-03-23 14:45:00|17235.8|17234.3|17233|17231.5|17237|17235.5|17233|17231.5|2882
1616511000000|2021-03-23 14:50:00|17232|17230.5|17230|17228.5|17235|17233.5|17230|17228.5|2043
1616511300000|2021-03-23 14:55:00|17229|17227.5|17226|17224.5|17229|17227.5|17225|17223.4|3795
1616511600000|2021-03-23 15:00:00|17225|17223.5|17233|17231.5|17235|17233.5|17225|17223.5|3875
1616511900000|2021-03-23 15:05:00|17233.2|17231.7|17228|17226.5|17234|17232.5|17228|17226.5|5033
1616512200000|2021-03-23 15:10:00|17227|17225.5|17226|17224.5|17230|17228.5|17225|17223.5|2052
1616512500000|2021-03-23 15:15:00|17227.1|17224.6|17228|17226.5|17229|17227.5|17226|17224.5|3454
1616512800000|2021-03-23 15:20:00|17227.9|17226.4|17224|17222.5|17227.9|17226.4|17224|17222.5|4868
1616513100000|2021-03-23 15:25:00|17225|17223.5|17223.1|17221.6|17228|17226.5|17221|17219.5|6880
1616513400000|2021-03-23 15:30:00|17222.1|17220.6|17222.1|17220.6|17223.1|17221.6|17219.1|17217.6|10649
1616513700000|2021-03-23 15:35:00|17221.1|17219.6|17221.1|17219.6|17222.1|17220.6|17218.1|17216.6|3748
1616514000000|2021-03-23 15:40:00|17222.1|17220.6|17225.1|17223.6|17225.1|17223.6|17221.1|17219.6|3584
1616514300000|2021-03-23 15:45:00|17224.1|17222.6|17223.1|17221.6|17226.1|17224.6|17221.1|17219.6|5044
1616514600000|2021-03-23 15:50:00|17224.1|17222.6|17225.1|17223.6|17226.1|17224.6|17223.1|17221.6|2573
1616514900000|2021-03-23 15:55:00|17224.1|17222.6|17224.1|17222.6|17225.1|17223.6|17221.1|17219.6|3153
1616515200000|2021-03-23 16:00:00|17223.1|17221.6|17224.1|17222.6|17225.1|17223.6|17223.1|17221.6|1947
1616515500000|2021-03-23 16:05:00|17223.1|17221.6|17224.1|17222.6|17226.2|17224.6|17223.1|17221.6|1520
1616515800000|2021-03-23 16:10:00|17225.1|17223.6|17222.1|17220.6|17226.1|17224.6|17222.1|17220.6|5690
1616516100000|2021-03-23 16:15:00|17223.1|17221.6|17228.1|17226.6|17229.1|17227.6|17222.1|17220.6|3530
1616516400000|2021-03-23 16:20:00|17229.1|17227.6|17224.1|17222.6|17229.1|17227.6|17224.1|17222.6|3141
1616516700000|2021-03-23 16:25:00|17225.1|17223.6|17227.1|17225.6|17228.1|17226.6|17225.1|17223.6|1688
1616517000000|2021-03-23 16:30:00|17226.1|17224.6|17227.1|17225.6|17229.2|17227.6|17226.1|17224.5|2338
1616517300000|2021-03-23 16:35:00|17226.1|17224.6|17227.1|17225.6|17228|17226.5|17226.1|17224.6|1060
1616517600000|2021-03-23 16:40:00|17226.1|17224.6|17228.2|17226.7|17228.2|17226.7|17224.2|17222.7|2411
1616517900000|2021-03-23 16:45:00|17227.2|17225.7|17225.2|17223.7|17228.2|17226.7|17225.2|17223.7|2042
1616518200000|2021-03-23 16:50:00|17226.2|17224.6|17225.2|17223.7|17227.2|17225.7|17224.2|17222.7|1637
1616518500000|2021-03-23 16:55:00|17224.2|17222.7|17226.2|17224.7|17227.3|17225.7|17224.2|17222.7|1831
1616518800000|2021-03-23 17:00:00|17227.3|17224.8|17226.2|17224.7|17227.3|17225.7|17225.2|17223.6|1440
1616519100000|2021-03-23 17:05:00|17225.4|17223.9|17224.2|17222.7|17226.2|17224.7|17223.2|17221.3|1470
1616519400000|2021-03-23 17:10:00|17223.2|17221.7|17224.2|17222.7|17224.2|17222.7|17223.2|17221.7|668
1616519700000|2021-03-23 17:15:00|17223.2|17221.7|17221.2|17219.7|17223.2|17221.7|17220.2|17218.7|3135
1616520000000|2021-03-23 17:20:00|17222.3|17219.8|17223.2|17221.7|17223.2|17221.7|17221.2|17219.7|915
1616520300000|2021-03-23 17:25:00|17224.2|17222.7|17225.2|17223.7|17225.3|17223.7|17223.2|17221.7|594
1616520600000|2021-03-23 17:30:00|17224.2|17222.7|17226.2|17224.7|17227.2|17225.7|17223.2|17221.6|4269
1616520900000|2021-03-23 17:35:00|17225.4|17223.9|17225.2|17222.7|17225.4|17223.9|17224.2|17222.7|732
1616521200000|2021-03-23 17:40:00|17224.2|17223.7|17227.2|17225.7|17227.2|17225.7|17224.2|17222.7|927
1616521500000|2021-03-23 17:45:00|17228.2|17226.7|17229.2|17227.7|17230.2|17228.7|17227.2|17225.7|1026
1616521800000|2021-03-23 17:50:00|17230.2|17228.7|17231.2|17229.7|17232.2|17230.7|17229.2|17227.7|623
1616522100000|2021-03-23 17:55:00|17230.2|17228.7|17230.3|17228.8|17231.3|17229.8|17229.3|17227.8|446
1616522400000|2021-03-23 18:00:00|17229.3|17227.8|17228.3|17226.8|17229.3|17227.8|17228.3|17226.8|514
1616522700000|2021-03-23 18:05:00|17229.3|17227.8|17229.3|17227.8|17230.3|17228.8|17229.3|17227.8|116
1616523000000|2021-03-23 18:10:00|17230.3|17228.8|17230.3|17228.8|17230.3|17228.8|17229.3|17227.8|504
1616523300000|2021-03-23 18:15:00|17229.3|17227.8|17230.3|17228.8|17230.3|17228.8|17229.3|17227.8|287
1616523600000|2021-03-23 18:20:00|17231.2|17229.7|17227.3|17225.8|17231.2|17229.7|17226.3|17224.8|980
1616523900000|2021-03-23 18:25:00|17228.3|17226.8|17230.3|17228.8|17230.3|17228.8|17228.3|17226.8|743
1616524200000|2021-03-23 18:30:00|||||||||55
1616524500000|2021-03-23 18:35:00|17230.2|17228.7|17231.3|17229.8|17231.3|17229.8|17230.2|17228.7|292
1616524800000|2021-03-23 18:40:00|17232.3|17230.8|17233.3|17231.8|17234.3|17232.8|17231.3|17229.8|851
1616525100000|2021-03-23 18:45:00|17234.3|17232.8|17234.3|17232.8|17234.3|17232.8|17233.3|17231.8|312
1616525400000|2021-03-23 18:50:00|17233.3|17231.8|17232.3|17230.8|17234.3|17232.8|17232.3|17230.8|625
1616525700000|2021-03-23 18:55:00|17233.2|17231.7|17232.3|17230.8|17233.4|17231.8|17232.3|17230.7|193
1616526000000|2021-03-23 19:00:00|17232.2|17230.7|17234.3|17232.8|17234.4|17232.8|17231.3|17229.8|435
1616526300000|2021-03-23 19:05:00|17235.3|17232.9|17234.4|17232.9|17236.3|17234.8|17234.3|17232.8|294
1616526600000|2021-03-23 19:10:00|17235.4|17233.9|17235.4|17233.9|17236.4|17234.9|17234.4|17232.9|179
1616526900000|2021-03-23 19:15:00|17236.4|17234.8|17239.4|17237.9|17239.4|17237.9|17235.4|17233.9|979
1616527200000|2021-03-23 19:20:00|17240.4|17238.9|17239.4|17237.9|17240.4|17238.9|17239.4|17237.9|378
1616527500000|2021-03-23 19:25:00|17240.4|17238.9|17238.4|17236.9|17241.4|17239.9|17238.4|17236.9|278
1616527800000|2021-03-23 19:30:00|17239.4|17237.9|17240.4|17238.9|17240.5|17238.9|17238.4|17236.9|358
1616528100000|2021-03-23 19:35:00|17239.4|17237.9|17239.4|17237.9|17240.5|17238.9|17238.4|17236.8|247
1616528400000|2021-03-23 19:40:00|17240.4|17238.9|17240.4|17238.9|17240.4|17238.9|17239.4|17237.9|67
1616528700000|2021-03-23 19:45:00|17241.4|17239.9|17239.4|17237.9|17242.4|17240.9|17239.4|17237.9|641
1616529000000|2021-03-23 19:50:00|17239.5|17238|17243.4|17241.9|17243.5|17241.9|17239.5|17238|235
1616529300000|2021-03-23 19:55:00|17243.2|17241.7|17242.4|17240.9|17243.4|17241.9|17241.4|17239.9|238
1616529600000|2021-03-23 20:00:00|17242.5|17241|17247.1|17244.6|17247.1|17245.6|17242.4|17240.9|738
1616529900000|2021-03-23 20:05:00|17247|17245.6|17245.3|17243.8|17247.1|17245.6|17245.3|17243.7|101
1616530200000|2021-03-23 20:10:00|17244.3|17242.8|17245.3|17243.8|17245.3|17243.8|17244.3|17242.8|139
1616530500000|2021-03-23 20:15:00|17246.2|17243.7|17245.3|17243.8|17246.2|17244.7|17245.3|17243.7|59
1616530800000|2021-03-23 20:20:00|17244.4|17242.8|17245.3|17243.8|17245.3|17243.8|17244.4|17242.8|81
1616531100000|2021-03-23 20:25:00|17245.4|17242.9|17245.3|17243.8|17245.4|17243.8|17244.4|17242.8|40
1616531400000|2021-03-23 20:30:00|||||||||23
1616531700000|2021-03-23 20:35:00|||||||||19
1616532000000|2021-03-23 20:40:00|17246.1|17244.6|17246.2|17244.7|17246.2|17244.7|17246.1|17244.6|30
1616532300000|2021-03-23 20:45:00|17245.3|17243.8|17246.2|17244.7|17246.2|17244.7|17245.3|17243.8|80
1616532600000|2021-03-23 20:50:00|17247.1|17245.6|17246.2|17244.7|17247.1|17245.6|17245.3|17243.7|77
1616532900000|2021-03-23 20:55:00|17247.2|17245.6|17245.3|17243.8|17247.6|17245.7|17245.3|17243.7|264
1616569500000|2021-03-24 07:05:00|17247|17245.5|17249|17247.5|17251.1|17249.5|17247|17245.5|1688
1616569800000|2021-03-24 07:10:00|17250|17248.5|17248|17246.5|17250|17248.5|17246|17244.5|1993
1616570100000|2021-03-24 07:15:00|17249|17247.5|17249|17247.5|17251.1|17249.5|17247|17245.5|1380
1616570400000|2021-03-24 07:20:00|17249.1|17247.6|17249|17247.5|17251|17249.5|17248|17246.5|1163
1616570700000|2021-03-24 07:25:00|17250|17248.5|17250|17248.5|17251|17249.5|17249|17247.5|617
1616571000000|2021-03-24 07:30:00|17251|17249.5|17259|17257.5|17259|17257.5|17251|17249.5|3237
1616571300000|2021-03-24 07:35:00|17260|17258.5|17267|17265.5|17267|17265.5|17259|17257.5|5103
1616571600000|2021-03-24 07:40:00|17265|17264.5|17271|17269.5|17272|17270.5|17265|17263.5|4090
1616571900000|2021-03-24 07:45:00|17270.9|17269.4|17275.9|17274.4|17276.8|17275.3|17268|17266.5|5344
1616572200000|2021-03-24 07:50:00|17274.9|17273.4|17267|17265.5|17275.9|17274.4|17267|17265.5|4040
1616572500000|2021-03-24 07:55:00|17268|17266.5|17266|17264.5|17270|17268.5|17265|17263.5|2656
1616572800000|2021-03-24 08:00:00|17267|17265.5|17267.1|17265.6|17273.1|17271.6|17267|17265.5|5552
1616573100000|2021-03-24 08:05:00|17267.9|17266.4|17266.1|17264.6|17268.1|17266.6|17264.1|17262.6|4031
1616573400000|2021-03-24 08:10:00|17265.1|17263.6|17261.1|17259.6|17266.1|17264.6|17261.1|17259.6|4037
1616573700000|2021-03-24 08:15:00|17259.1|17257.6|17257.1|17255.6|17262.1|17260.6|17256.1|17254.6|5229
1616574000000|2021-03-24 08:20:00|17256.1|17254.6|17257.1|17255.6|17259.1|17257.6|17255.1|17253.6|2881
1616574300000|2021-03-24 08:25:00|17256.1|17254.6|17252.1|17250.6|17257.1|17255.6|17251.1|17249.6|4184
1616574600000|2021-03-24 08:30:00|17247.1|17245.6|17248.1|17246.6|17249.1|17247.6|17243.1|17241.6|10204
1616574900000|2021-03-24 08:35:00|17249.1|17247.6|17251.1|17249.6|17251.1|17249.6|17249.1|17247.5|4241
1616575200000|2021-03-24 08:40:00|17252.1|17250.6|17256.1|17254.6|17256.1|17254.6|17250.1|17248.6|4802
1616575500000|2021-03-24 08:45:00|17255.9|17254.4|17255.1|17253.6|17256.1|17254.6|17251.1|17249.6|3182
1616575800000|2021-03-24 08:50:00|17254.1|17252.6|17254.1|17252.6|17255.1|17253.6|17252.1|17250.6|2212
1616576100000|2021-03-24 08:55:00|17253.1|17251.6|17256.1|17254.6|17258.1|17256.6|17251.1|17249.6|3331
1616576400000|2021-03-24 09:00:00|17257.1|17255.6|17253.1|17251.6|17258.2|17256.6|17251.1|17249.6|4314
1616576700000|2021-03-24 09:05:00|17253|17251.5|17254.1|17252.6|17256.1|17254.6|17252.1|17250.6|3075
1616577000000|2021-03-24 09:10:00|17255.1|17253.6|17251.1|17249.6|17257.1|17255.6|17251.1|17249.6|3192
1616577300000|2021-03-24 09:15:00|17250.1|17248.6|17248.2|17246.7|17251.2|17249.7|17248.1|17246.6|2869
1616577600000|2021-03-24 09:20:00|17247.2|17245.7|17248.3|17246.8|17251.2|17249.7|17245.2|17243.7|3602
1616577900000|2021-03-24 09:25:00|17249.3|17247.8|17246.3|17244.8|17249.3|17247.8|17245.3|17243.8|2348
1616578200000|2021-03-24 09:30:00|17244.6|17243.1|17249.3|17247.8|17250.3|17248.8|17243.3|17241.8|4770
1616578500000|2021-03-24 09:35:00|17248.4|17246.9|17253.9|17252.4|17254.8|17253.3|17248.3|17246.8|4230
1616578800000|2021-03-24 09:40:00|17253|17251.5|17256.2|17254.7|17257.2|17255.7|17252.1|17250.5|2198
1616579100000|2021-03-24 09:45:00|17255.2|17253.7|17257.2|17255.7|17259.2|17257.7|17255.2|17253.7|3645
1616579400000|2021-03-24 09:50:00|17258.2|17256.7|17258.2|17256.7|17260|17258.5|17255.2|17253.7|4984
1616579700000|2021-03-24 09:55:00|17259.2|17257.7|17257.2|17255.7|17260.2|17258.7|17257.2|17255.6|3156
1616580000000|2021-03-24 10:00:00|17258.2|17256.7|17255.2|17253.7|17261.2|17259.7|17254.2|17252.7|4322
1616580300000|2021-03-24 10:05:00|17254.2|17252.7|17251.2|17249.7|17257.2|17255.7|17251.2|17249.7|3762
1616580600000|2021-03-24 10:10:00|17250.4|17248.9|17247.2|17245.7|17252.2|17250.7|17247.2|17245.7|4074
1616580900000|2021-03-24 10:15:00|17248.2|17246.7|17243.2|17241.7|17250.2|17248.7|17243.2|17241.7|6125
1616581200000|2021-03-24 10:20:00|17242.2|17240.7|17245.4|17243.9|17248.4|17246.9|17242.2|17240.7|5830
1616581500000|2021-03-24 10:25:00|17246.4|17244.9|17244.4|17242.9|17246.4|17244.9|17242.4|17240.8|9732
1616581800000|2021-03-24 10:30:00|17246.3|17244.8|17245.4|17243.9|17248.4|17246.9|17243.4|17241.9|6532
1616582100000|2021-03-24 10:35:00|17246.3|17244.8|17249.4|17247.9|17250.4|17248.9|17245.4|17243.9|3970
1616582400000|2021-03-24 10:40:00|17250.4|17248.9|17250.5|17249|17250.5|17249|17248.4|17246.9|2973
1616582700000|2021-03-24 10:45:00|17250.6|17249.1|17251.5|17250|17253.5|17252|17250.5|17249|1900
1616583000000|2021-03-24 10:50:00|17250.5|17249|17250.5|17249|17250.5|17249|17246.5|17245|2313
1616583300000|2021-03-24 10:55:00|17249.5|17248|17252.5|17251|17252.5|17251|17248.5|17247|2490
1616583600000|2021-03-24 11:00:00|17251.5|17250|17253.5|17252|17254.5|17253|17251.5|17250|4086
1616583900000|2021-03-24 11:05:00|17254.3|17252.8|17251.5|17250|17254.5|17253|17251.5|17250|1747
1616584200000|2021-03-24 11:10:00|17250.5|17249|17249.5|17248|17251.5|17250|17248.5|17246.9|3760
1616584500000|2021-03-24 11:15:00|17248.7|17247.2|17246.5|17245|17248.7|17247.2|17243.5|17241.9|2946
1616584800000|2021-03-24 11:20:00|17245.5|17244|17248.5|17247|17248.5|17247|17244.6|17243.1|2246
1616585100000|2021-03-24 11:25:00|17249.5|17248|17251.5|17250|17251.5|17250|17249.5|17248|1824
1616585400000|2021-03-24 11:30:00|17250.5|17249|17250.5|17249|17251.5|17250|17248.5|17247|2564
1616585700000|2021-03-24 11:35:00|17251.3|17249.8|17251.5|17250|17251.5|17250|17249.5|17248|1151
1616586000000|2021-03-24 11:40:00|17251.3|17249.8|17253.5|17252|17253.5|17252|17249.5|17248|1439
1616586300000|2021-03-24 11:45:00|17254.5|17253|17255.5|17254|17256.5|17255|17252.5|17251|3277
1616586600000|2021-03-24 11:50:00|17255.4|17253.9|17256.5|17255|17256.5|17255|17254.5|17253|2824
1616586900000|2021-03-24 11:55:00|17256.4|17254.9|17254.6|17253.1|17256.6|17255|17253.6|17252.1|2510
1616587200000|2021-03-24 12:00:00|17255.6|17254.1|17257.6|17256.1|17258.6|17257.1|17254.6|17253.1|4215
1616587500000|2021-03-24 12:05:00|17256.6|17255.1|17253.6|17252.1|17257.6|17256.1|17252.6|17251.1|1772
1616587800000|2021-03-24 12:10:00|17252.7|17251.2|17254.6|17253.1|17254.6|17253.1|17252.7|17251.2|1341
1616588100000|2021-03-24 12:15:00|17253.6|17252.1|17253.6|17252.1|17254.6|17253.1|17252.6|17251.1|3654
1616588400000|2021-03-24 12:20:00|17252.6|17251.1|17248.6|17247.1|17253.7|17252.1|17248.6|17247.1|3926
1616588700000|2021-03-24 12:25:00|17249.6|17248.1|17250.6|17249.1|17250.6|17249.1|17247.6|17246.1|1760
1616589000000|2021-03-24 12:30:00|17251.6|17250.1|17252.6|17251.1|17254.6|17253.1|17250.6|17249.1|6665
1616589300000|2021-03-24 12:35:00|17251.6|17250.1|17250.6|17249.1|17253.6|17252.1|17249.6|17248.1|2675
1616589600000|2021-03-24 12:40:00|17249.6|17248.1|17253.6|17252.1|17253.6|17252.1|17249.6|17248.1|2217
1616589900000|2021-03-24 12:45:00|17252.6|17251.1|17246.6|17245.1|17253.6|17252.1|17246.6|17245.1|2029
1616590200000|2021-03-24 12:50:00|17245.8|17244.3|17247.6|17246.1|17247.6|17246.1|17245.6|17244.1|4943
1616590500000|2021-03-24 12:55:00|17246.8|17245.3|17243.6|17242.1|17247.6|17246.1|17243.6|17242.1|2865
1616590800000|2021-03-24 13:00:00|17244.6|17243.1|17239.6|17238.1|17245.7|17244.1|17237.6|17236.1|3642
1616591100000|2021-03-24 13:05:00|17240.6|17239.1|17239.6|17238.1|17240.7|17239.1|17237.6|17236.1|2912
1616591400000|2021-03-24 13:10:00|17240.6|17239.1|17237.7|17236.2|17242.7|17241.2|17237.7|17236.2|2852
1616591700000|2021-03-24 13:15:00|17236.7|17235.2|17236.7|17235.2|17239.7|17238.2|17235.7|17234.2|4474
1616592000000|2021-03-24 13:20:00|17235.7|17234.2|17227.7|17226.2|17236.7|17235.2|17227.7|17226.2|5154
1616592300000|2021-03-24 13:25:00|17226.7|17225.2|17230.7|17228.2|17232.8|17231.2|17226.7|17225.2|3996
1616592600000|2021-03-24 13:30:00|17229.9|17229.2|17232.7|17231.2|17232.8|17231.2|17227.7|17226.2|4521
1616592900000|2021-03-24 13:35:00|17231.7|17230.2|17229.7|17228.2|17232.7|17231.2|17228.7|17227.2|2927
1616593200000|2021-03-24 13:40:00|17228.7|17227.2|17227.7|17226.2|17230.7|17229.2|17226.8|17225.3|2255
1616593500000|2021-03-24 13:45:00|17227.8|17226.3|17229.7|17228.2|17230.7|17229.2|17227.7|17226.2|2301
1616593800000|2021-03-24 13:50:00|17230.7|17229.2|17231.7|17230.2|17232.7|17231.2|17229.7|17228.2|3156
1616594100000|2021-03-24 13:55:00|17230.7|17229.2|17231.7|17230.2|17231.7|17230.2|17229.7|17228.2|2016
1616594400000|2021-03-24 14:00:00|17232.7|17231.2|17231.7|17230.2|17233.7|17232.2|17229.9|17228.4|2671
1616594700000|2021-03-24 14:05:00|17231.6|17230.1|17233.7|17232.2|17234.7|17233.2|17231.6|17230.1|2126
1616595000000|2021-03-24 14:10:00|17234.5|17233|17234.7|17233.2|17235.7|17234.2|17234.5|17233|1783
1616595300000|2021-03-24 14:15:00|17233.7|17232.2|17237.7|17236.2|17237.7|17236.2|17233.7|17232.2|2116
1616595600000|2021-03-24 14:20:00|17238.7|17237.2|17235.7|17234.2|17239.8|17238.2|17235.7|17234.2|3208
1616595900000|2021-03-24 14:25:00|17234.7|17233.2|17236.8|17235.3|17237.8|17236.3|17233.8|17232.3|1497
1616596200000|2021-03-24 14:30:00|17235.8|17234.3|17234.8|17233.3|17237.8|17236.3|17234.8|17233.3|2125
1616596500000|2021-03-24 14:35:00|17233.8|17232.3|17238.8|17237.3|17238.8|17237.3|17233.8|17232.3|2072
1616596800000|2021-03-24 14:40:00|17239.8|17238.3|17242.8|17241.3|17242.8|17241.3|17237.8|17236.3|2959
1616597100000|2021-03-24 14:45:00|17241.8|17240.3|17238.8|17237.3|17241.8|17240.3|17237.8|17236.3|2493
1616597400000|2021-03-24 14:50:00|17237.8|17236.3|17239.8|17238.3|17239.8|17238.3|17234.8|17233.3|3118
1616597700000|2021-03-24 14:55:00|17238.8|17237.3|17238.8|17237.3|17239.8|17238.3|17235.8|17234.3|3815
1616598000000|2021-03-24 15:00:00|17239.8|17238.3|17241.8|17240.3|17242.8|17241.3|17237.8|17236.3|1821
1616598300000|2021-03-24 15:05:00|17240.8|17239.3|17241.8|17240.3|17242.8|17241.3|17240.8|17239.3|2122
1616598600000|2021-03-24 15:10:00|17242.8|17241.3|17245.8|17244.3|17245.8|17244.3|17240.8|17239.3|1851
1616598900000|2021-03-24 15:15:00|17244.8|17243.3|17243.8|17242.3|17245.8|17244.3|17242.8|17241.3|4589
1616599200000|2021-03-24 15:20:00|17244.6|17243.1|17245.8|17244.3|17246.8|17245.3|17243.8|17242.3|3620
1616599500000|2021-03-24 15:25:00|17244.8|17243.3|17245.8|17244.3|17245.8|17244.3|17244.8|17243.3|1483
1616599800000|2021-03-24 15:30:00|17245|17243.5|17246.8|17245.3|17246.8|17245.3|17241.8|17240.3|1808
1616600100000|2021-03-24 15:35:00|17245.8|17244.3|17243.9|17242.4|17246.8|17245.3|17242.8|17241.3|2188
1616600400000|2021-03-24 15:40:00|17244.8|17242.3|17243.9|17242.4|17244.9|17243.4|17242.9|17241.4|1403
1616600700000|2021-03-24 15:45:00|17242.9|17241.4|17245.9|17244.4|17246.9|17245.4|17242.9|17241.4|2879
1616601000000|2021-03-24 15:50:00|17246.9|17245.4|17248.9|17247.4|17249|17247.4|17246.9|17245.4|2137
1616601300000|2021-03-24 15:55:00|17247.9|17246.4|17247.9|17246.4|17249.9|17248.4|17247.9|17246.3|2371
1616601600000|2021-03-24 16:00:00|17248.9|17247.4|17249.9|17248.4|17251.9|17250.4|17248.9|17247.4|2430
1616601900000|2021-03-24 16:05:00|17250.9|17249.4|17250.9|17249.4|17250.9|17249.4|17248.9|17247.4|1672
1616602200000|2021-03-24 16:10:00|17249.9|17248.4|17248.9|17247.4|17250.9|17249.4|17248.9|17247.4|3395
1616602500000|2021-03-24 16:15:00|17247.9|17246.4|17248.9|17247.4|17249.9|17248.4|17246.9|17245.4|2946
1616602800000|2021-03-24 16:20:00|17247.9|17246.4|17249.9|17248.4|17250.9|17249.4|17246.9|17245.4|1995
1616603100000|2021-03-24 16:25:00|17250.9|17249.4|17251.9|17250.4|17252|17250.4|17249.9|17248.4|2448
1616603400000|2021-03-24 16:30:00|17252.9|17251.4|17250.9|17249.4|17252.9|17251.4|17250.7|17249.2|2674
1616603700000|2021-03-24 16:35:00|17251.9|17250.4|17249.9|17248.4|17251.9|17250.4|17249.9|17248.4|1598
1616604000000|2021-03-24 16:40:00|17248.9|17247.4|17247.9|17246.4|17249|17247.4|17247.9|17246.4|1726
1616604300000|2021-03-24 16:45:00|17248|17246.5|17249.9|17248.4|17249.9|17248.4|17247.9|17246.4|809
1616604600000|2021-03-24 16:50:00|17250|17247.5|17249|17247.5|17250|17248.5|17247.8|17246.3|830
1616604900000|2021-03-24 16:55:00|17248|17246.5|17247|17245.5|17249|17247.5|17246|17244.5|1544
1616605200000|2021-03-24 17:00:00|17247.8|17246.3|17247|17245.5|17249|17247.5|17245|17243.5|1228
1616605500000|2021-03-24 17:05:00|17246|17244.5|17249|17247.5|17249|17247.5|17246|17244.5|1032
1616605800000|2021-03-24 17:10:00|17248|17246.5|17249|17247.5|17249|17247.5|17247|17245.5|632
1616606100000|2021-03-24 17:15:00|17250|17248.5|17251|17249.5|17252|17250.5|17249|17247.5|932
1616606400000|2021-03-24 17:20:00|17252|17250.5|17253|17251.5|17253|17251.5|17251|17249.5|895
1616606700000|2021-03-24 17:25:00|17252|17250.5|17252|17250.5|17254.1|17252.5|17252|17250.1|1028
1616607000000|2021-03-24 17:30:00|17253|17250.6|17252|17250.5|17253|17251.5|17251|17249.4|413
1616607300000|2021-03-24 17:35:00|17251.8|17250.3|17252|17250.5|17252|17250.5|17251|17249.4|208
1616607600000|2021-03-24 17:40:00|17253|17251.5|17253|17251.5|17254.1|17252.5|17253|17251.5|1133
1616607900000|2021-03-24 17:45:00|17252.2|17250.7|17252|17250.5|17253|17251.5|17251|17249.5|433
1616608200000|2021-03-24 17:50:00|17251|17249.5|17254|17252.5|17254.1|17252.5|17251|17249.5|329
1616608500000|2021-03-24 17:55:00|17253.2|17251.7|17257|17255.5|17257.1|17255.5|17252|17250.5|1242
1616608800000|2021-03-24 18:00:00|17256.1|17254.6|17257|17255.5|17258|17256.5|17256.1|17254.5|604
1616609100000|2021-03-24 18:05:00|17258|17256.5|17259.1|17257.6|17259.1|17257.6|17257|17255.5|7538
1616609400000|2021-03-24 18:10:00|17258.1|17256.6|17258.1|17256.6|17259.1|17257.6|17258.1|17256.6|213
1616609700000|2021-03-24 18:15:00|17259.1|17257.6|17258.1|17256.6|17259.1|17257.6|17258.1|17256.6|318
1616610000000|2021-03-24 18:20:00|17258.9|17257.4|17259.1|17257.6|17260.1|17258.6|17258.1|17256.5|194
1616610300000|2021-03-24 18:25:00|17260|17258.5|17260.1|17258.6|17260.1|17258.6|17259.1|17257.6|342
1616610600000|2021-03-24 18:30:00|17261.1|17259.6|17262.1|17260.6|17262.1|17260.6|17261.1|17259.6|766
1616610900000|2021-03-24 18:35:00|17262.2|17259.7|17261.1|17259.6|17262.2|17260.6|17260.1|17258.6|579
1616611200000|2021-03-24 18:40:00|17260.1|17258.6|17260.3|17258.8|17261.1|17259.6|17260|17258.5|121
1616611500000|2021-03-24 18:45:00|17259.3|17257.8|17259.3|17257.8|17259.3|17257.8|17258.3|17256.8|487
1616611800000|2021-03-24 18:50:00|17260.3|17258.8|17260.3|17258.8|17260.3|17258.8|17259.3|17257.8|200
1616612100000|2021-03-24 18:55:00|17260.1|17258.6|17263.3|17261.8|17263.3|17261.8|17259.3|17257.8|740
1616612400000|2021-03-24 19:00:00|17263.5|17262|17265.3|17263.8|17265.4|17263.8|17263.3|17261.8|645
1616612700000|2021-03-24 19:05:00|17264.3|17262.8|17265.3|17263.8|17265.3|17263.8|17264.3|17262.8|156
1616613000000|2021-03-24 19:10:00|17265.1|17263.6|17266.3|17264.8|17266.4|17264.8|17264.3|17262.8|237
1616613300000|2021-03-24 19:15:00|17266.1|17264.6|17267.3|17265.8|17267.3|17265.8|17266.1|17264.6|441
1616613600000|2021-03-24 19:20:00|17266.3|17264.8|17265.3|17263.8|17267.3|17265.8|17265.3|17263.8|500
1616613900000|2021-03-24 19:25:00|17266.3|17264.8|17267.3|17265.8|17267.3|17265.8|17266.3|17264.8|436
1616614200000|2021-03-24 19:30:00|17266.3|17264.8|17267.4|17265.9|17267.5|17266|17266.3|17264.8|272
1616614500000|2021-03-24 19:35:00|17267.5|17266|17267.4|17265.9|17268.4|17266.9|17267.4|17265.9|386
1616614800000|2021-03-24 19:40:00|17268.4|17266.9|17269.4|17267.9|17269.4|17267.9|17267.4|17265.9|157
1616615100000|2021-03-24 19:45:00|17268.4|17266.9|17269.4|17267.9|17269.4|17267.9|17268.4|17266.9|766
1616615400000|2021-03-24 19:50:00|17270.4|17268.9|17269.4|17267.9|17270.4|17268.9|17269.4|17267.9|179
1616615700000|2021-03-24 19:55:00|17270.4|17268.9|17268.4|17266.9|17270.5|17268.9|17268.4|17266.9|520
1616616000000|2021-03-24 20:00:00|17269.3|17266.8|17270.4|17268.9|17270.5|17268.9|17269.3|17266.8|299
1616616300000|2021-03-24 20:05:00|17270.3|17268.8|17269.4|17267.9|17270.5|17268.9|17268.4|17266.5|280
1616616600000|2021-03-24 20:10:00|17268.4|17266.9|17268.3|17265.8|17269.4|17267.9|17268.3|17265.8|274
1616616900000|2021-03-24 20:15:00|17268.4|17265.9|17268.4|17266.9|17269.4|17267|17267.5|17265.5|122
1616617200000|2021-03-24 20:20:00||17265.9||17265.9||17266.9||17265.9|28
1616617500000|2021-03-24 20:25:00|17268.5|17266.9|17268.4|17266.9|17268.5|17267|17268.3|17265.9|38
1616617800000|2021-03-24 20:30:00|17269.4|17267|17266.4|17264.9|17269.4|17267|17266.4|17264.9|96
1616618100000|2021-03-24 20:35:00|17266.5|17265|17266.4|17264.9|17267.4|17265.9|17266.4|17264.9|10
1616618400000|2021-03-24 20:40:00||17263.9||17263.9||17264.9||17263.9|40
1616618700000|2021-03-24 20:45:00|17266.5|17264.9|17266.5|17265|17266.5|17265|17266.5|17264|36
1616619000000|2021-03-24 20:50:00|||||||||6
1616619300000|2021-03-24 20:55:00|17267.5|17265.9|17265.5|17264|17267.5|17266|17265.5|17264|215
1616655900000|2021-03-25 07:05:00|17268.3|17266.8|17264.3|17262.8|17269.4|17267.8|17264.3|17262.8|1829
1616656200000|2021-03-25 07:10:00|17265.3|17263.8|17262.3|17260.8|17266.3|17264.8|17262.3|17260.8|1357
1616656500000|2021-03-25 07:15:00|17263.3|17261.8|17264.3|17262.8|17265.3|17263.8|17261.5|17260|738
1616656800000|2021-03-25 07:20:00|17265.3|17263.8|17264.3|17262.8|17267.3|17265.8|17264.3|17262.8|726
1616657100000|2021-03-25 07:25:00|17264.5|17263|17263.3|17261.8|17265.3|17263.8|17262.3|17260.8|1370
1616657400000|2021-03-25 07:30:00|17264.4|17262.9|17264.3|17262.8|17266.3|17264.8|17263.3|17261.8|917
1616657700000|2021-03-25 07:35:00|17263.3|17261.8|17260.3|17258.8|17263.3|17261.8|17260.3|17258.8|997
1616658000000|2021-03-25 07:40:00|17259.3|17257.8|17258.4|17256.9|17260.3|17258.8|17258.3|17256.8|1486
1616658300000|2021-03-25 07:45:00|17259.4|17257.9|17257.4|17255.9|17260.4|17258.9|17257.4|17255.9|1328
1616658600000|2021-03-25 07:50:00|17258.4|17256.9|17262.4|17260.9|17262.5|17260.9|17255.4|17253.9|3232
1616658900000|2021-03-25 07:55:00|17262.3|17260.8|17260.4|17258.9|17264.4|17262.9|17260.4|17258.9|1563
1616659200000|2021-03-25 08:00:00|17261.4|17259.9|17270.4|17268.9|17271.5|17269.9|17261.4|17259.9|4490
1616659500000|2021-03-25 08:05:00|17271.4|17269.9|17271.4|17269.9|17275.4|17273.9|17270.4|17268.9|4513
1616659800000|2021-03-25 08:10:00|17270.4|17268.9|17267.4|17265.9|17270.4|17268.9|17265.4|17263.9|3231
1616660100000|2021-03-25 08:15:00|17266.4|17264.9|17266.4|17264.9|17267.4|17265.9|17265.4|17263.9|1907
1616660400000|2021-03-25 08:20:00|17266.2|17264.7|17262.4|17260.9|17267.4|17265.9|17262.4|17260.9|2366
1616660700000|2021-03-25 08:25:00|17262.5|17261|17268.4|17266.9|17270.4|17268.9|17261.4|17259.9|4583
1616661000000|2021-03-25 08:30:00|17269.4|17267.9|17267.4|17265.9|17272.4|17270.9|17267.4|17265.9|4165
1616661300000|2021-03-25 08:35:00|17268.4|17266.9|17264.4|17262.9|17270.4|17268.9|17264.4|17262.9|2707
1616661600000|2021-03-25 08:40:00|17265.4|17263.9|17268.4|17266.9|17269.4|17267.9|17265.4|17263.9|2196
1616661900000|2021-03-25 08:45:00|17269.4|17267.9|17268.4|17266.9|17271.4|17269.9|17268.4|17266.9|2907
1616662200000|2021-03-25 08:50:00|17269.4|17267.9|17267.4|17265.9|17270.4|17268.9|17266.4|17264.9|3713
1616662500000|2021-03-25 08:55:00|17268.4|17266.9|17271.5|17270|17272.5|17271|17267.4|17265.9|2444
1616662800000|2021-03-25 09:00:00|17270.5|17269|17271.5|17270|17272.5|17271|17269.5|17268|1748
1616663100000|2021-03-25 09:05:00|17272.5|17271|17269.5|17268|17273.5|17272|17269.5|17267.9|2297
1616663400000|2021-03-25 09:10:00|17268.4|17265.9|17272.5|17271|17272.5|17271|17267.5|17265.9|1427
1616663700000|2021-03-25 09:15:00|17271.5|17270|17273.5|17272|17273.6|17272|17270.5|17269|2035
1616664000000|2021-03-25 09:20:00|17272.7|17271.2|17271.5|17270|17274.5|17273|17269.5|17268|3673
1616664300000|2021-03-25 09:25:00|17271.6|17270.1|17272.5|17271|17272.5|17271|17270.5|17269|1510
1616664600000|2021-03-25 09:30:00|17271.5|17270|17271.5|17270|17271.5|17270|17269.5|17267.9|2297
1616664900000|2021-03-25 09:35:00|17272.5|17271|17269.5|17268|17272.5|17271|17269.5|17268|2147
1616665200000|2021-03-25 09:40:00|17270.5|17269|17270.5|17269|17270.5|17269|17267.5|17266|2018
1616665500000|2021-03-25 09:45:00|17269.5|17268|17270.5|17269|17272.5|17271|17269.5|17268|1774
1616665800000|2021-03-25 09:50:00|17271.5|17270|17271.5|17270|17271.5|17270|17270.5|17269|1172
1616666100000|2021-03-25 09:55:00|17272.5|17271|17268.5|17267|17272.5|17271|17267.5|17266|2623
1616666400000|2021-03-25 10:00:00|17269.5|17268|17269.5|17268|17270.5|17269|17269.5|17268|1461
1616666700000|2021-03-25 10:05:00|17268.5|17267|17269.5|17268|17270.5|17269|17268.5|17267|1867
1616667000000|2021-03-25 10:10:00|17268.5|17267|17267.6|17266.1|17269.6|17268.1|17266.6|17265.1|2301
1616667300000|2021-03-25 10:15:00|17268.6|17267.1|17269.6|17268.1|17270.6|17269.1|17268.6|17267.1|1917
1616667600000|2021-03-25 10:20:00|17270.6|17269.1|17270.6|17269.1|17272.6|17271.1|17268.6|17267.1|2683
1616667900000|2021-03-25 10:25:00|17271.6|17270.1|17271.6|17270.1|17272.6|17271.1|17270.6|17269.1|1867
1616668200000|2021-03-25 10:30:00|17271.4|17269.9|17274.6|17273.1|17274.6|17273.1|17270.6|17269.1|1702
1616668500000|2021-03-25 10:35:00|17273.6|17272.1|17271.6|17270.1|17274.6|17273.1|17270.6|17269.1|2000
1616668800000|2021-03-25 10:40:00|17271.8|17270.3|17275.5|17274|17276.4|17274.9|17271.6|17270.1|2031
1616669100000|2021-03-25 10:45:00|17275.4|17273.9|17271.6|17270.1|17276.4|17274.9|17271.6|17270.1|2939
1616669400000|2021-03-25 10:50:00|17272.7|17270.2|17273.6|17272.1|17274.6|17273.1|17272.6|17270.2|894
1616669700000|2021-03-25 10:55:00|17274.6|17273.1|17274.6|17273.1|17275.5|17274|17273.6|17272.1|1131
1616670000000|2021-03-25 11:00:00|17273.6|17272.1|17277.2|17275.7|17277.2|17275.7|17273.6|17272.1|2210
1616670300000|2021-03-25 11:05:00|17276.3|17274.8|17276.3|17274.8|17277.3|17275.7|17275.4|17273.8|3151
1616670600000|2021-03-25 11:10:00|17275.4|17273.9|17277.3|17275.8|17277.3|17275.8|17274.5|17272.9|2503
1616670900000|2021-03-25 11:15:00|17276.4|17274.9|17278|17276.5|17278.9|17277.4|17276.3|17274.8|2673
1616671200000|2021-03-25 11:20:00|17277.9|17276.4|17272.4|17270.9|17278.1|17276.5|17271.4|17269.9|4685
1616671500000|2021-03-25 11:25:00|17271.4|17269.9|17273.4|17271.9|17274.4|17272.9|17271.4|17269.9|3103
1616671800000|2021-03-25 11:30:00|17274.3|17271.8|17274.4|17272.9|17274.4|17272.9|17272.4|17270.9|1935
1616672100000|2021-03-25 11:35:00|17275.3|17273.8|17281.3|17279.8|17282.3|17280.8|17275.3|17273.8|3742
1616672400000|2021-03-25 11:40:00|17282.3|17280.8|17281.3|17279.8|17283.2|17281.7|17280.3|17278.8|2712
1616672700000|2021-03-25 11:45:00|17280.3|17278.8|17278.4|17276.9|17280.3|17278.8|17277.3|17275.8|2910
1616673000000|2021-03-25 11:50:00|17277.4|17275.9|17281.4|17279.9|17281.4|17279.9|17277.4|17275.9|1963
1616673300000|2021-03-25 11:55:00|17280.4|17278.9|17282.4|17280.9|17282.4|17280.9|17280.4|17278.8|1502
1616673600000|2021-03-25 12:00:00|17283.4|17281.9|17283.4|17281.9|17284.4|17282.9|17282.4|17280.8|1868
1616673900000|2021-03-25 12:05:00|17284.4|17282.9|17279.4|17277.9|17284.4|17282.9|17278.4|17276.9|2103
1616674200000|2021-03-25 12:10:00|17280.4|17278.9|17281.4|17279.9|17282.5|17280.9|17278.4|17276.8|1770
1616674500000|2021-03-25 12:15:00|17282.4|17280.9|17281.4|17279.9|17282.4|17280.9|17277.4|17275.9|1889
1616674800000|2021-03-25 12:20:00|17280.6|17279.1|17281.4|17279.9|17283.5|17281.9|17280.4|17278.9|1925
1616675100000|2021-03-25 12:25:00|17280.4|17278.9|17280.5|17279|17281.5|17280|17279.4|17277.9|2278
1616675400000|2021-03-25 12:30:00|17279.5|17278|17280.6|17279.1|17282.6|17281.1|17276.5|17275|2996
1616675700000|2021-03-25 12:35:00|17281.6|17280.1|17281.6|17280.1|17281.7|17280.1|17279.6|17278|2185
1616676000000|2021-03-25 12:40:00|17282.6|17281.1|17284.6|17283.1|17285.6|17284.1|17281.6|17280.1|3012
1616676300000|2021-03-25 12:45:00|17283.6|17282.1|17284.6|17283.1|17285.6|17284.1|17283.6|17282.1|2324
1616676600000|2021-03-25 12:50:00|17285.6|17284.1|17288.6|17287.1|17289.6|17288.1|17284.6|17283.1|2986
1616676900000|2021-03-25 12:55:00|17288.5|17286|17288.6|17287.1|17288.6|17287.1|17286.6|17285.1|3136
1616677200000|2021-03-25 13:00:00|17289.6|17288.1|17288.6|17287.1|17291.7|17290.1|17287.6|17286.1|3663
1616677500000|2021-03-25 13:05:00|17289.6|17288.1|17289.6|17288.1|17291.5|17290|17288.6|17287.1|2811
1616677800000|2021-03-25 13:10:00|17290.6|17289.1|17290.6|17289.1|17292.4|17290.9|17289.6|17288|2971
1616678100000|2021-03-25 13:15:00|17291.5|17290|17296.6|17295.1|17296.6|17295.1|17291.5|17289.9|2208
1616678400000|2021-03-25 13:20:00|17295.6|17294.1|17289.6|17288.1|17297.7|17296.1|17289.6|17288.1|7403
1616678700000|2021-03-25 13:25:00|17288.6|17287.1|17293.6|17292.1|17294.6|17293.1|17288.6|17287.1|2194
1616679000000|2021-03-25 13:30:00|17292.6|17291.1|17292.6|17291.1|17293.6|17292.1|17291.6|17290.1|2119
1616679300000|2021-03-25 13:35:00|17291.6|17290.1|17295.6|17294.1|17296.6|17295.1|17291.6|17290.1|3099
1616679600000|2021-03-25 13:40:00|17296.6|17295.1|17295.7|17294.2|17297.6|17296.1|17295.6|17294.1|2296
1616679900000|2021-03-25 13:45:00|17294.7|17293.2|17291.7|17290.2|17295.7|17294.2|17291.7|17290.2|2310
1616680200000|2021-03-25 13:50:00|17290.7|17289.2|17294.9|17293.4|17295.9|17294.4|17290.7|17289.1|2030
1616680500000|2021-03-25 13:55:00|17294|17292.5|17292.9|17291.4|17294.9|17293.4|17289.9|17288.4|2114
1616680800000|2021-03-25 14:00:00|17293.9|17292.4|17289.9|17288.4|17294.9|17293.4|17285.9|17284.4|7293
1616681100000|2021-03-25 14:05:00|17289.8|17287.3|17290.9|17289.4|17293|17291.4|17287.9|17286.3|3669
1616681400000|2021-03-25 14:10:00|17291.9|17290.4|17289.9|17288.4|17291.9|17290.4|17288.9|17287.4|2529
1616681700000|2021-03-25 14:15:00|17290.9|17289.4|17293.9|17292.4|17294.9|17293.4|17288.9|17287.4|3019
1616682000000|2021-03-25 14:20:00|17292.9|17291.4|17293.9|17292.4|17294.9|17293.4|17289.9|17288.4|3278
1616682300000|2021-03-25 14:25:00|17294.9|17293.4|17289.9|17288.4|17294.9|17293.4|17289.9|17288.4|2506
1616682600000|2021-03-25 14:30:00|17290.7|17289.2|17285.9|17284.4|17291.9|17290.4|17285.9|17284.4|4073
1616682900000|2021-03-25 14:35:00|17286.7|17285.2|17282.9|17281.4|17286.9|17285.4|17280.9|17279.4|3110
1616683200000|2021-03-25 14:40:00|17283.7|17282.2|17286.9|17285.4|17286.9|17285.4|17282.9|17281.3|3019
1616683500000|2021-03-25 14:45:00|17286.1|17284.6|17290.9|17289.4|17291.9|17290.4|17285.9|17284.4|3012
1616683800000|2021-03-25 14:50:00|17289.9|17288.4|17293.9|17292.4|17293.9|17292.4|17289.9|17288.4|2004
1616684100000|2021-03-25 14:55:00|17292.9|17291.4|17290.9|17289.4|17293.9|17292.4|17288.9|17287.4|2656
1616684400000|2021-03-25 15:00:00|17291.9|17290.4|17297|17295.5|17297.1|17295.6|17289.9|17288.4|2797
1616684700000|2021-03-25 15:05:00|17296|17294.5|17299|17297.5|17302|17300.5|17296|17294.5|4418
1616685000000|2021-03-25 15:10:00|17298|17296.5|17299|17297.5|17299.1|17297.5|17296|17294.5|3211
1616685300000|2021-03-25 15:15:00|17298|17296.5|17294.3|17292.8|17299|17297.5|17292|17290.5|3394
1616685600000|2021-03-25 15:20:00|17293.3|17291.8|17288.6|17287.1|17294.3|17292.8|17286.6|17285.1|4041
1616685900000|2021-03-25 15:25:00|17287.6|17286.1|17285.6|17284.1|17289.4|17287.9|17282.6|17281|6092
1616686200000|2021-03-25 15:30:00|17286.6|17285.1|17282.6|17281.1|17287.6|17286.1|17281.6|17280.1|4704
1616686500000|2021-03-25 15:35:00|17283.6|17282.1|17282.6|17281.1|17285.6|17284.1|17281.6|17280.1|3250
1616686800000|2021-03-25 15:40:00|17281.6|17280.1|17286.6|17285.1|17288.6|17287.1|17281.6|17280.1|2450
1616687100000|2021-03-25 15:45:00|17287.6|17286.1|17285.6|17284.1|17288.6|17287.1|17284.6|17283.1|2370
1616687400000|2021-03-25 15:50:00|17284.6|17283.1|17287.6|17286.1|17289.6|17288.1|17284.6|17283.1|4207
1616687700000|2021-03-25 15:55:00|17288.6|17287.1|17287.6|17286.1|17292.6|17291.1|17285.6|17284.1|3613
1616688000000|2021-03-25 16:00:00|17286.6|17285.1|17287.6|17286.1|17290.7|17289.1|17286.6|17285.1|2767
1616688300000|2021-03-25 16:05:00|17286.6|17285.1|17288.6|17287.1|17289.6|17288.1|17286.6|17285.1|1921
1616688600000|2021-03-25 16:10:00|17289.6|17288.1|17294.6|17293.1|17295.6|17294.1|17289.6|17288.1|4110
1616688900000|2021-03-25 16:15:00|17295.6|17294.1|17291.6|17290.1|17295.6|17294.1|17291.6|17290|3382
1616689200000|2021-03-25 16:20:00|17290.6|17289.1|17298.6|17297.1|17298.6|17297.1|17290.6|17289.1|2835
1616689500000|2021-03-25 16:25:00|17297.6|17296.1|17298.6|17297.1|17299.6|17298.1|17296.6|17295.1|2257
1616689800000|2021-03-25 16:30:00|17297.6|17296.1|17299.7|17298.2|17300.7|17299.2|17297.6|17296.1|2783
1616690100000|2021-03-25 16:35:00|17300.7|17299.2|17300.7|17299.2|17301.7|17300.2|17298.7|17297.2|1682
1616690400000|2021-03-25 16:40:00|17299.7|17298.2|17299.7|17298.2|17300.7|17299.2|17298.7|17297.2|2114
1616690700000|2021-03-25 16:45:00|17298.7|17297.2|17298.7|17297.2|17299.8|17298.2|17298.7|17297.1|1336
1616691000000|2021-03-25 16:50:00|17299.7|17298.2|17299.7|17298.2|17301.7|17300.2|17298.7|17298.2|2350
1616691300000|2021-03-25 16:55:00|17298.7|17297.2|17297.7|17296.2|17298.7|17297.2|17296.7|17295.2|1478
1616691600000|2021-03-25 17:00:00|17298.7|17297.2|17294.7|17293.2|17298.8|17297.2|17287.7|17286.1|5602
1616691900000|2021-03-25 17:05:00|17293.7|17292.2|17289.7|17288.2|17295.7|17294.2|17288.7|17287.2|2375
1616692200000|2021-03-25 17:10:00|17288.7|17287.2|17292.7|17291.2|17293.8|17292.2|17288.7|17287.2|1476
1616692500000|2021-03-25 17:15:00|17291.7|17290.2|17283.7|17282.2|17291.7|17290.2|17281.7|17280.1|3123
1616692800000|2021-03-25 17:20:00|17282.7|17281.2|17279.7|17278.2|17282.8|17281.2|17277.7|17276.1|2229
1616693100000|2021-03-25 17:25:00|17278.7|17277.2|17281.7|17279.2|17281.7|17279.2|17277.7|17276.2|1207
1616693400000|2021-03-25 17:30:00|17280.7|17279.3|17278.7|17277.2|17281.7|17280.2|17278.7|17277.2|739
1616693700000|2021-03-25 17:35:00|17277.9|17276.4|17278.7|17277.2|17279.1|17277.2|17276.7|17275.2|1987
1616694000000|2021-03-25 17:40:00|17279.7|17278.2|17285.8|17284.3|17286.7|17285.2|17278.7|17277.2|1880
1616694300000|2021-03-25 17:45:00|17286.8|17285.3|17283.8|17282.3|17287.8|17286.3|17283.8|17282.3|836
1616694600000|2021-03-25 17:50:00|17284.8|17283.3|17286.8|17285.3|17289.8|17288.3|17284.8|17283.2|948
1616694900000|2021-03-25 17:55:00|17287.8|17286.3|17287.8|17286.3|17288.9|17287.3|17286.8|17285.2|369
1616695200000|2021-03-25 18:00:00|17286.8|17285.3|17286.8|17285.3|17286.9|17285.3|17283.8|17282.3|634
1616695500000|2021-03-25 18:05:00|17285.8|17284.3|17285.8|17284.3|17288.8|17287.3|17285.8|17284.3|279
1616695800000|2021-03-25 18:10:00|17286.8|17285.3|17286.8|17285.3|17286.9|17285.3|17285.8|17284.2|263
1616696100000|2021-03-25 18:15:00|17287.7|17285.2|17286.8|17285.3|17287.8|17286.3|17285.8|17284.3|154
1616696400000|2021-03-25 18:20:00|17287.8|17286.3|17283.8|17282.3|17287.8|17286.3|17283.8|17282.3|479
1616696700000|2021-03-25 18:25:00|17284.8|17283.3|17287.8|17286.3|17287.9|17286.3|17283.8|17282.3|398
1616697000000|2021-03-25 18:30:00|17288.8|17287.3|17290.8|17289.3|17290.9|17289.3|17288.8|17287.3|533
1616697300000|2021-03-25 18:35:00|17290|17288.5|17288.8|17287.3|17290.8|17289.3|17287.9|17285.9|632
1616697600000|2021-03-25 18:40:00|17288.9|17286.4|17290.8|17289.3|17290.8|17289.3|17287.8|17286.3|163
1616697900000|2021-03-25 18:45:00|17289.8|17288.3|17291.8|17290.3|17292.8|17291.3|17288.8|17287.3|295
1616698200000|2021-03-25 18:50:00|17291.7|17289.3|17291.8|17290.3|17292.3|17290.3|17290.8|17289.2|290
1616698500000|2021-03-25 18:55:00|17290.8|17289.3|17292.9|17291.4|17292.9|17291.4|17288.8|17287.3|571
1616698800000|2021-03-25 19:00:00|17291.9|17290.4|17293.9|17292.4|17293.9|17292.4|17291.9|17290.4|408
1616699100000|2021-03-25 19:05:00|17294.9|17293.4|17293.9|17292.4|17295.9|17294.4|17293.9|17292.4|152
1616699400000|2021-03-25 19:10:00|17293.7|17292.2|17292.9|17291.4|17293.9|17292.4|17291.9|17290.4|416
1616699700000|2021-03-25 19:15:00|17293|17290.5|17291.9|17290.4|17293|17291.4|17291.9|17290.4|103
1616700000000|2021-03-25 19:20:00|17292|17289.5|17289.9|17288.4|17292|17290.4|17289.9|17288.4|165
1616700300000|2021-03-25 19:25:00|17288.9|17287.4|17290.9|17289.4|17290.9|17289.4|17288.9|17287.4|258
1616700600000|2021-03-25 19:30:00|17291.9|17290.4|17287.9|17286.4|17291.9|17290.4|17287.9|17286.4|457
1616700900000|2021-03-25 19:35:00|17286.9|17285.4|17287.9|17286.4|17287.9|17286.4|17286.9|17285.4|79
1616701200000|2021-03-25 19:40:00|17288.9|17285.4|17288.9|17287.4|17288.9|17287.4|17287.9|17285.4|174
1616701500000|2021-03-25 19:45:00|17288.8|17287.3|17287.9|17286.4|17288.9|17287.4|17286.9|17285.4|250
1616701800000|2021-03-25 19:50:00|17288|17285.5|17284.9|17283.4|17288|17286.4|17284.9|17283.3|156
1616702100000|2021-03-25 19:55:00|17285.9|17284.4|17284.9|17283.4|17285.9|17284.4|17284.9|17283.4|265
1616702400000|2021-03-25 20:00:00|17284|17282.4|17284.9|17283.4|17284.9|17283.4|17283.9|17282.4|239
1616702700000|2021-03-25 20:05:00|17284|17282.5|17284|17282.5|17284.9|17283.4|17283.9|17282.3|39
1616703000000|2021-03-25 20:10:00|17285|17283.5|17285|17283.5|17286|17284.5|17285|17283.5|170
1616703300000|2021-03-25 20:15:00|17286|17284.5|17285|17283.5|17286|17284.5|17285|17283.5|11
1616703600000|2021-03-25 20:20:00|17284.1|17282.5|17284|17282.5|17284.1|17282.6|17284|17282.5|16
1616703900000|2021-03-25 20:25:00|||||||||7
1616704200000|2021-03-25 20:30:00|17283|17281.5|17282|17280.5|17283|17281.5|17282|17280.5|168
1616704500000|2021-03-25 20:35:00|17282.1|17280.6|17283|17281.5|17283|17281.5|17282|17280.5|110
1616704800000|2021-03-25 20:40:00|17282|17280.5|17283|17280.5|17283.1|17281.5|17282|17280.5|89
1616705100000|2021-03-25 20:45:00|17282.9|17281.4|17284|17282.5|17284|17282.5|17282|17280.4|45
1616705400000|2021-03-25 20:50:00|17283.8|17282.3|17283|17281.5|17284|17282.5|17282|17280.5|42
1616705700000|2021-03-25 20:55:00|17282|17280.5|17283|17280.5|17283|17281.5|17282|17280.4|194
1616742300000|2021-03-26 07:05:00|17288.9|17287.4|17283.9|17282.4|17290.9|17288.5|17283.9|17282.4|992
1616742600000|2021-03-26 07:10:00|17283.1|17281.6|17282.9|17281.4|17284.9|17283.4|17281.7|17280.2|2275
1616742900000|2021-03-26 07:15:00|17281.9|17280.4|17284.9|17283.4|17284.9|17283.4|17279.1|17277.4|1914
1616743200000|2021-03-26 07:20:00|17284.1|17282.6|17278.9|17277.4|17284.9|17283.4|17278.9|17277.4|2122
1616743500000|2021-03-26 07:25:00|17279.9|17278.4|17278.9|17277.4|17281.9|17280.4|17278.9|17277.4|2694
1616743800000|2021-03-26 07:30:00|17278.7|17277.2|17278.9|17277.4|17280|17278.4|17277.9|17276.4|2132
1616744100000|2021-03-26 07:35:00|17279.9|17278.4|17273.9|17272.4|17281.9|17280.4|17272.9|17271.4|3470
1616744400000|2021-03-26 07:40:00|17272.9|17271.4|17272.9|17271.4|17274|17272.4|17271.1|17269.6|3357
1616744700000|2021-03-26 07:45:00|17272.8|17271.3|17273.1|17270.6|17273.9|17272.4|17271.1|17269.6|3186
1616745000000|2021-03-26 07:50:00|17273|17271.5|17273.9|17272.4|17275|17273.4|17272.1|17270.6|1974
1616745300000|2021-03-26 07:55:00|17273|17271.5|17272.1|17270.6|17274.9|17273.4|17272.1|17270.6|1152
1616745600000|2021-03-26 08:00:00|17271.1|17269.6|17270.9|17269.4|17273.9|17272.4|17268.1|17266.5|4471
1616745900000|2021-03-26 08:05:00|17269.9|17268.4|17267|17265.5|17270.9|17269.4|17265|17263.5|4763
1616746200000|2021-03-26 08:10:00|17269|17267.5|17267|17265.5|17269|17267.5|17265|17263.4|3777
1616746500000|2021-03-26 08:15:00|17266|17264.5|17268|17266.5|17268|17266.5|17263|17261.5|3408
1616746800000|2021-03-26 08:20:00|17267|17265.5|17264.2|17262.7|17267.1|17265.6|17263|17261.5|3257
1616747100000|2021-03-26 08:25:00|17265|17263.5|17263|17261.5|17266|17264.5|17262|17260.5|2977
1616747400000|2021-03-26 08:30:00|17262.8|17261.3|17260|17258.5|17262.8|17261.3|17257|17255.5|5892
1616747700000|2021-03-26 08:35:00|17261|17259.5|17259|17257.5|17262|17260.5|17259|17257.5|3053
1616748000000|2021-03-26 08:40:00|17260|17258.5|17259|17257.5|17261|17259.5|17258|17256.5|3245
1616748300000|2021-03-26 08:45:00|17258|17256.5|17259|17257.5|17259|17257.5|17255|17253.5|6868
1616748600000|2021-03-26 08:50:00|17258|17256.5|17257|17255.5|17262|17260.5|17257|17255.5|4085
1616748900000|2021-03-26 08:55:00|17256.1|17254.6|17255|17253.5|17260|17258.5|17254|17252.5|5065
1616749200000|2021-03-26 09:00:00|17254.2|17252.7|17254|17252.5|17255.1|17253.5|17252|17250.5|6641
1616749500000|2021-03-26 09:05:00|17253|17251.5|17252|17250.5|17255|17253.5|17250|17248.5|5005
1616749800000|2021-03-26 09:10:00|17251|17249.5|17252|17250.5|17253|17251.5|17250|17248.5|3547
1616750100000|2021-03-26 09:15:00|17252.8|17251.3|17254|17252.5|17255.1|17253.5|17252|17250.4|5877
1616750400000|2021-03-26 09:20:00|17253|17251.5|17252.1|17250.6|17254.1|17252.6|17251.1|17249.5|4175
1616750700000|2021-03-26 09:25:00|17251.1|17249.6|17257.1|17255.6|17257.1|17255.6|17251.1|17249.6|2679
1616751000000|2021-03-26 09:30:00|17258.1|17256.6|17261.1|17259.6|17261.1|17259.6|17257.1|17255.6|4043
1616751300000|2021-03-26 09:35:00|17260.1|17258.6|17261.1|17259.6|17263.1|17261.6|17260.1|17258.6|1906
1616751600000|2021-03-26 09:40:00|17262.1|17260.6|17255.1|17253.6|17262.1|17260.6|17255.1|17253.6|1680
1616751900000|2021-03-26 09:45:00|17256.1|17254.6|17256.1|17254.6|17258.1|17256.6|17255.1|17253.5|1858
1616752200000|2021-03-26 09:50:00|17257.1|17255.6|17261.1|17259.6|17261.1|17259.6|17257.1|17255.6|3168
1616752500000|2021-03-26 09:55:00|17260.1|17258.6|17262.2|17259.7|17263.1|17261.6|17256.1|17254.6|5137
1616752800000|2021-03-26 10:00:00|17262.1|17259.6|17257.1|17255.6|17262.1|17260.6|17257.1|17255.5|2797
1616753100000|2021-03-26 10:05:00|17256.9|17255.4|17259.1|17257.6|17259.1|17257.6|17256.1|17254.6|2522
1616753400000|2021-03-26 10:10:00|17258.1|17256.6|17256.2|17254.7|17260.1|17258.6|17256.2|17254.7|2669
1616753700000|2021-03-26 10:15:00|17255.4|17253.9|17254.1|17252.6|17256.3|17254.7|17253.5|17252|2680
1616754000000|2021-03-26 10:20:00|17254.4|17252.9|17255.1|17253.6|17255.2|17253.6|17251.1|17248.6|2835
1616754300000|2021-03-26 10:25:00|17256.1|17254.6|17252.1|17250.6|17256.1|17254.6|17250.1|17248.6|4337
1616754600000|2021-03-26 10:30:00|17253.1|17251.6|17253.2|17251.7|17256.2|17254.7|17252.1|17250.6|1656
1616754900000|2021-03-26 10:35:00|17254.2|17252.7|17248.1|17246.6|17254.2|17252.7|17246.1|17244.6|4764
1616755200000|2021-03-26 10:40:00|17249.1|17247.6|17250.2|17248.7|17251.3|17249.8|17247.1|17245.6|3312
1616755500000|2021-03-26 10:45:00|17249.2|17247.7|17251.2|17249.7|17252.4|17250.9|17249.2|17247.7|3470
1616755800000|2021-03-26 10:50:00|17250.2|17248.7|17244.2|17242.7|17250.2|17248.7|17243.2|17241.7|2935
1616756100000|2021-03-26 10:55:00|17243.2|17241.7|17240.2|17238.7|17244.2|17242.7|17240.2|17238.7|8309
1616756400000|2021-03-26 11:00:00|17241.2|17239.7|17242.1|17240.6|17242.2|17240.7|17240.1|17238.6|5115
1616756700000|2021-03-26 11:05:00|17243.1|17241.6|17244.1|17242.6|17245.1|17243.6|17240.1|17238.6|2018
1616757000000|2021-03-26 11:10:00|17243.1|17241.6|17240.1|17238.6|17244.1|17242.6|17240.1|17238.6|2336
1616757300000|2021-03-26 11:15:00|17241.1|17239.6|17238.1|17236.6|17241.1|17239.6|17237.1|17235.6|5225
1616757600000|2021-03-26 11:20:00|17238.3|17236.8|17234.1|17232.6|17239.1|17237.6|17233.1|17231.6|4772
1616757900000|2021-03-26 11:25:00|17233.1|17231.6|17234.1|17232.6|17238.1|17236.6|17233.1|17231.6|4229
1616758200000|2021-03-26 11:30:00|17233.1|17231.6|17237.1|17235.6|17237.1|17235.6|17233.1|17231.6|4496
1616758500000|2021-03-26 11:35:00|17236.1|17234.6|17236.1|17234.6|17238.1|17236.6|17235.1|17233.6|2964
1616758800000|2021-03-26 11:40:00|17235.1|17233.6|17237.2|17235.7|17237.2|17235.7|17235.1|17233.6|2010
1616759100000|2021-03-26 11:45:00|17236.2|17234.7|17236.2|17234.7|17237.2|17235.7|17235.2|17233.7|2062
1616759400000|2021-03-26 11:50:00|17235.2|17233.7|17233.4|17231.9|17235.2|17233.7|17233.2|17231.7|1583
1616759700000|2021-03-26 11:55:00|17234.2|17232.7|17234.2|17232.7|17234.2|17232.7|17232.2|17230.7|1032
1616760000000|2021-03-26 12:00:00|17233.2|17231.7|17232.2|17230.7|17234.2|17232.7|17229.2|17227.7|4540
1616760300000|2021-03-26 12:05:00|17233.2|17231.7|17233.2|17231.7|17236.2|17234.7|17232.4|17230.9|3381
1616760600000|2021-03-26 12:10:00|17234.2|17232.7|17233.4|17231.9|17236.2|17234.7|17233.2|17231.7|1883
1616760900000|2021-03-26 12:15:00|17234.3|17232.8|17234.3|17232.8|17235.3|17233.8|17233.3|17231.8|2308
1616761200000|2021-03-26 12:20:00|17235.3|17233.8|17235.3|17233.8|17238.3|17236.8|17234.3|17232.8|2093
1616761500000|2021-03-26 12:25:00|17236.3|17234.8|17234.3|17232.8|17238.3|17236.8|17234.3|17232.8|1853
1616761800000|2021-03-26 12:30:00|17234.5|17233|17238.3|17236.8|17239.3|17237.8|17234.3|17232.8|3090
1616762100000|2021-03-26 12:35:00|17237.3|17235.8|17239.3|17237.8|17243.3|17241.8|17237.3|17235.8|3381
1616762400000|2021-03-26 12:40:00|17240.3|17238.8|17241.3|17239.8|17241.3|17239.8|17238.3|17236.8|1845
1616762700000|2021-03-26 12:45:00|17240.3|17238.8|17237.3|17235.8|17242.3|17240.8|17237.3|17235.8|2289
1616763000000|2021-03-26 12:50:00|17238.3|17236.8|17237.3|17235.8|17238.4|17236.9|17236.3|17234.8|1659
1616763300000|2021-03-26 12:55:00|17236.3|17234.8|17235.4|17233.9|17238.7|17236.9|17233.4|17231.9|3181
1616763600000|2021-03-26 13:00:00|17236.4|17234.9|17239.4|17237.9|17240.4|17238.9|17233.4|17231.9|3568
1616763900000|2021-03-26 13:05:00|17240.4|17238.9|17241.5|17240|17242.4|17240.9|17239.4|17237.9|2703
1616764200000|2021-03-26 13:10:00|17242.5|17241|17239.5|17238|17242.6|17241|17238.5|17237|1777
1616764500000|2021-03-26 13:15:00|17238.7|17237.2|17239.5|17238|17242.5|17241|17238.5|17237|1854
1616764800000|2021-03-26 13:20:00|17238.7|17237.2|17235.5|17234|17241.5|17240|17235.5|17234|1672
1616765100000|2021-03-26 13:25:00|17235.7|17234.2|17238.5|17237|17239.5|17238|17235.5|17234|2582
1616765400000|2021-03-26 13:30:00|17239.5|17238|17237.5|17236|17240.5|17239|17237.5|17236|2081
1616765700000|2021-03-26 13:35:00|17236.5|17235|17236.5|17235|17237.5|17236|17234.5|17232.9|2266
1616766000000|2021-03-26 13:40:00|17235.5|17234|17234.5|17233|17236.5|17235|17234.5|17233|1954
1616766300000|2021-03-26 13:45:00|17232.5|17231|17234.5|17233|17234.5|17233|17231.5|17229.9|2064
1616766600000|2021-03-26 13:50:00|17233.5|17232|17235.5|17234|17236.5|17235|17232.5|17231|1549
1616766900000|2021-03-26 13:55:00|17234.5|17233|17234.5|17233|17235.5|17234|17233.5|17232|1322
1616767200000|2021-03-26 14:00:00|17235.5|17234|17236.5|17235|17237.5|17236|17234.5|17233|1844
1616767500000|2021-03-26 14:05:00|17235.5|17234|17234.6|17233.1|17236.5|17235|17233.6|17231.9|2733
1616767800000|2021-03-26 14:10:00|17233.6|17232.1|17237.6|17236.1|17238.6|17237.1|17231.6|17230.1|2516
1616768100000|2021-03-26 14:15:00|17237.4|17235.9|17240.6|17239.1|17241.6|17240.1|17236.6|17235.1|2491
1616768400000|2021-03-26 14:20:00|17241.6|17240.1|17241.6|17240.1|17242.6|17241.1|17240.6|17239|2949
1616768700000|2021-03-26 14:25:00|17242.6|17241.1|17243.6|17242.1|17244.6|17243.1|17241.6|17240.1|2548
1616769000000|2021-03-26 14:30:00|17244.6|17243.1|17243.6|17242.1|17245.7|17244.1|17242.8|17241.3|1764
1616769300000|2021-03-26 14:35:00|17243.8|17242.3|17245.6|17244.1|17245.6|17244.1|17243.6|17242.1|2656
1616769600000|2021-03-26 14:40:00|17244.8|17243.3|17246.6|17245.1|17247.6|17246.1|17244.6|17243.1|2798
1616769900000|2021-03-26 14:45:00|17247.4|17245.9|17245.6|17244.1|17249.6|17248.1|17245.6|17244.1|4038
1616770200000|2021-03-26 14:50:00|17244.6|17243.1|17247.6|17246.1|17248.6|17247.1|17244.6|17243.1|1382
1616770500000|2021-03-26 14:55:00|17248.6|17247.1|17248.6|17247.1|17249.6|17248.1|17247.6|17246.1|2607
1616770800000|2021-03-26 15:00:00|17247.6|17246.1|17244.6|17243.1|17249.6|17248.1|17243.6|17242.1|3183
1616771100000|2021-03-26 15:05:00|17245.6|17244.1|17247.6|17246.1|17248.6|17247.1|17244.6|17243.1|1485
1616771400000|2021-03-26 15:10:00|17248.6|17247.1|17248.6|17247.1|17249.6|17248.1|17247.6|17246.1|2039
1616771700000|2021-03-26 15:15:00|17248.7|17246.2|17248.7|17247.2|17249.7|17248.2|17248.6|17246.2|1316
1616772000000|2021-03-26 15:20:00|17249.4|17247.9|17253.6|17252.1|17254.5|17253|17248.7|17247.2|3683
1616772300000|2021-03-26 15:25:00|17254.5|17252|17251.7|17250.2|17254.6|17253|17250.7|17249.2|2825
1616772600000|2021-03-26 15:30:00|17250.7|17249.2|17249.7|17248.2|17251.7|17250.2|17248.7|17247.2|2439
1616772900000|2021-03-26 15:35:00|17250.5|17249|17250.7|17249.2|17251.7|17250.2|17249.7|17248.2|2661
1616773200000|2021-03-26 15:40:00|17249.7|17248.2|17248.7|17247.2|17249.7|17248.2|17246.7|17245.2|1776
1616773500000|2021-03-26 15:45:00|17247.7|17246.2|17248.7|17247.2|17249.7|17248.2|17247.7|17246.2|1517
1616773800000|2021-03-26 15:50:00|17247.7|17246.2|17249.7|17248.2|17251.7|17250.2|17247.7|17246.2|1973
1616774100000|2021-03-26 15:55:00|17248.7|17247.2|17250.7|17249.2|17250.7|17249.2|17247.7|17246.2|1482
1616774400000|2021-03-26 16:00:00|17250.9|17249.4|17252.7|17251.2|17252.7|17251.2|17250.7|17249.2|2102
1616774700000|2021-03-26 16:05:00|17253.6|17252.1|17249.7|17248.2|17253.6|17252.1|17249.7|17248.2|2326
1616775000000|2021-03-26 16:10:00|17250.7|17249.2|17249.7|17248.2|17251.7|17250.2|17249.7|17248.2|3220
1616775300000|2021-03-26 16:15:00|17250.5|17249|17251.7|17250.2|17251.7|17250.2|17249.7|17248.2|2117
1616775600000|2021-03-26 16:20:00|17250.7|17249.2|17249.7|17248.2|17250.7|17249.2|17249.7|17248.2|1533
1616775900000|2021-03-26 16:25:00|17250.7|17249.2|17247.7|17246.2|17250.7|17249.2|17245.7|17244.2|2934
1616776200000|2021-03-26 16:30:00|17246.7|17245.2|17247.8|17246.3|17249.8|17248.3|17246.7|17245.2|2693
1616776500000|2021-03-26 16:35:00|17248.8|17247.2|17247.8|17246.3|17249.8|17248.3|17247.8|17246.2|1937
1616776800000|2021-03-26 16:40:00|17248.8|17247.3|17247.8|17246.3|17248.8|17247.3|17247.8|17246.3|911
1616777100000|2021-03-26 16:45:00|17248.8|17247.3|17246.8|17245.3|17248.8|17247.3|17246.8|17245.3|1915
1616777400000|2021-03-26 16:50:00|17247.8|17246.1|17246.8|17245.3|17247.9|17246.3|17246.8|17245.2|1411
1616777700000|2021-03-26 16:55:00|17245.8|17244.3|17243.8|17242.3|17245.8|17244.3|17243.8|17242.3|608
1616778000000|2021-03-26 17:00:00|17244.8|17243.3|17243.8|17242.3|17244.8|17243.3|17243.8|17242.3|1105
1616778300000|2021-03-26 17:05:00|17244.7|17242.2|17245.8|17244.3|17245.8|17244.3|17243.8|17242.2|876
1616778600000|2021-03-26 17:10:00|17244.8|17243.3|17243.8|17242.3|17245.8|17244.3|17243.8|17242.2|2280
1616778900000|2021-03-26 17:15:00|17242.8|17241.3|17243.8|17242.3|17244.8|17243.3|17242.8|17241.3|557
1616779200000|2021-03-26 17:20:00|17244.8|17243.3|17243.8|17242.3|17244.8|17243.3|17243.8|17242.3|303
1616779500000|2021-03-26 17:25:00|17244.8|17243.3|17242.8|17241.3|17244.8|17243.3|17242.8|17241.3|517
1616779800000|2021-03-26 17:30:00|17243.8|17242.3|17241.8|17240.3|17243.8|17242.3|17241.8|17240.3|353
1616780100000|2021-03-26 17:35:00|17240.8|17239.3|17241.8|17240.3|17241.8|17240.3|17240.8|17239.3|357
1616780400000|2021-03-26 17:40:00|17240.8|17239.3|17237.9|17236.4|17241.8|17240.3|17237.9|17236.4|1250
1616780700000|2021-03-26 17:45:00|17236.9|17235.4|17236.9|17235.4|17237|17235.4|17235.9|17234.3|752
1616781000000|2021-03-26 17:50:00|17237.9|17236.4|17235.9|17234.4|17237.9|17236.4|17235.9|17234.3|356
1616781300000|2021-03-26 17:55:00|17236.9|17235.4|17234.9|17233.4|17237|17235.4|17234.9|17233.4|717
1616781600000|2021-03-26 18:00:00|17236|17233.5|17235.9|17234.4|17236|17234.4|17234.9|17233.4|418
1616781900000|2021-03-26 18:05:00|17234.9|17233.4|17235.9|17234.4|17235.9|17234.4|17234.9|17233.4|299
1616782200000|2021-03-26 18:10:00|17236.9|17235.4|17234.9|17233.4|17237.9|17236.4|17234.9|17233.4|469
1616782500000|2021-03-26 18:15:00|17233.9|17232.4|17233.9|17232.4|17233.9|17232.4|17233.9|17232.4|122
1616782800000|2021-03-26 18:20:00|17232.9|17231.4|17232.9|17231.4|17232.9|17231.4|17231.9|17230.4|363
1616783100000|2021-03-26 18:25:00|17233|17231.5|17234.9|17233.4|17234.9|17233.4|17233|17231.5|328
1616783400000|2021-03-26 18:30:00|17235.9|17234.4|17235.9|17234.4|17235.9|17234.4|17234.9|17233.4|428
1616783700000|2021-03-26 18:35:00|17235|17233.4|17234.9|17233.4|17235.9|17234.4|17233.9|17232.4|181
1616784000000|2021-03-26 18:40:00|17233.9|17232.4|17234.9|17233.4|17234.9|17233.4|17233.9|17232.4|78
1616784300000|2021-03-26 18:45:00|17235.9|17234.4|17236.9|17235.4|17236.9|17235.4|17235.9|17234.4|91
1616784600000|2021-03-26 18:50:00|17237|17235.5|17237|17235.5|17237|17235.5|17237|17235.5|289
1616784900000|2021-03-26 18:55:00|17236|17234.5|17236|17234.5|17237|17235.5|17235|17233.5|261
1616785200000|2021-03-26 19:00:00|17235|17233.5|17232|17230.5|17235|17233.5|17232|17230.5|393
1616785500000|2021-03-26 19:05:00|17233.1|17230.6|17234|17232.5|17234|17232.5|17232|17230.5|147
1616785800000|2021-03-26 19:10:00|17233|17231.5|17232|17230.5|17233.1|17231.5|17231|17229.4|380
1616786100000|2021-03-26 19:15:00|17233|17231.5|17233|17231.5|17234|17232.5|17233|17231.5|221
1616786400000|2021-03-26 19:20:00|17232|17230.5|17235|17233.5|17236|17234.5|17232|17230.5|688
1616786700000|2021-03-26 19:25:00|17234|17232.5|17234|17232.5|17235|17233.5|17234|17232.5|109
1616787000000|2021-03-26 19:30:00|17233|17231.5|17233|17231.5|17234.1|17232.5|17233|17231.5|138
1616787300000|2021-03-26 19:35:00|17234|17232.5|17235|17233.5|17236|17234.5|17233|17231.5|174
1616787600000|2021-03-26 19:40:00|17236|17234.5|17238|17236.5|17238|17236.5|17235|17233.5|227
1616787900000|2021-03-26 19:45:00|17237|17235.5|17237|17234.5|17237|17235.5|17236.9|17234.5|452
1616788200000|2021-03-26 19:50:00|17236.1|17234.6|17236|17234.5|17237.1|17235.5|17235|17233.5|180
1616788500000|2021-03-26 19:55:00|17236.1|17233.6|17235|17233.5|17237|17235.5|17235|17233.5|261
1616788800000|2021-03-26 20:00:00|17234.9|17232.4|17232|17230.5|17235|17233.5|17232|17230.5|180
1616789100000|2021-03-26 20:05:00|17232.1|17230.6|17234.2|17231.7|17234.2|17232.6|17232.1|17230.2|163
1616789400000|2021-03-26 20:10:00|17234.1|17231.6|17234.1|17232.6|17235.1|17233.6|17233.1|17231.6|369
1616789700000|2021-03-26 20:15:00|17233.2|17231.6|17233.1|17231.6|17233.2|17231.7|17233.1|17231.6|124
1616790000000|2021-03-26 20:20:00|17233.2|17231.7|17233.1|17231.6|17233.2|17231.7|17233.1|17231.6|43
1616790300000|2021-03-26 20:25:00|||||||||52
1616790600000|2021-03-26 20:30:00|17232.1|17230.6|17234.1|17232.6|17234.1|17232.6|17232.1|17230.6|311
1616790900000|2021-03-26 20:35:00|||||||||87
1616791200000|2021-03-26 20:40:00|||||||||13
1616791500000|2021-03-26 20:45:00|17233.1|17231.6|17233.1|17231.6|17233.1|17231.6|17233.1|17231.6|29
1616791800000|2021-03-26 20:50:00|17232.1|17230.6|17231.1|17229.6|17232.2|17230.6|17231.1|17229.6|151
1616792100000|2021-03-26 20:55:00|17232.1|17230.6|17233.1|17230.6|17234.1|17231.6|17231.1|17229.2|219
1616997900000|2021-03-29 06:05:00|17262.8|17261.3|17262.8|17261.3|17264.8|17263.3|17261.8|17260.3|1319
1616998200000|2021-03-29 06:10:00|17263.8|17262.3|17261.8|17260.3|17263.8|17262.3|17259.8|17258.3|1084
1616998500000|2021-03-29 06:15:00|17262.8|17261.3|17259.8|17258.3|17262.8|17261.3|17259.8|17258.3|769
1616998800000|2021-03-29 06:20:00|17259|17257.5|17256.8|17255.3|17259.8|17258.3|17256.8|17255.3|923
1616999100000|2021-03-29 06:25:00|17257.8|17256.3|17252.8|17251.3|17258.8|17257.3|17252.8|17251.3|1043
1616999400000|2021-03-29 06:30:00|17251.9|17250.3|17261.8|17260.3|17261.8|17260.3|17250.8|17249.3|1713
1616999700000|2021-03-29 06:35:00|17260.8|17259.3|17260.8|17259.3|17261.8|17260.3|17259.8|17258.3|1009
1617000000000|2021-03-29 06:40:00|17261.8|17260.3|17269.7|17268.2|17269.7|17268.2|17261.8|17260.3|1657
1617000300000|2021-03-29 06:45:00|17270.7|17269.2|17273.7|17272.2|17274.7|17273.2|17267.7|17266.2|2141
1617000600000|2021-03-29 06:50:00|17272.7|17271.2|17273.6|17272.1|17276.6|17275.1|17272.6|17271.1|2137
1617000900000|2021-03-29 06:55:00|17272.6|17271.1|17263.6|17262.1|17272.6|17271.1|17263.6|17262.1|2996
1617001200000|2021-03-29 07:00:00|17262.6|17261.1|17266.6|17265.1|17267.9|17266.4|17261.6|17260.1|3397
1617001500000|2021-03-29 07:05:00|17265.9|17264.4|17258.6|17257.1|17266.6|17265.1|17257.6|17256.1|2573
1617001800000|2021-03-29 07:10:00|17259.6|17258.1|17258.6|17257.1|17260.6|17259.1|17255.6|17254.1|4018
1617002100000|2021-03-29 07:15:00|17257.6|17256.1|17261.7|17260.2|17263.7|17262.2|17256.6|17255.1|2779
1617002400000|2021-03-29 07:20:00|17260.7|17259.2|17257.7|17256.2|17261.7|17260.2|17253.7|17252.2|2502
1617002700000|2021-03-29 07:25:00|17256.7|17255.2|17259.7|17258.2|17259.7|17258.2|17255.7|17254.2|1107
1617003000000|2021-03-29 07:30:00|17260.8|17258.3|17261.7|17260.2|17262.7|17261.2|17258.7|17257.2|2317
1617003300000|2021-03-29 07:35:00|17262.7|17261.2|17261.7|17260.2|17264.7|17263.2|17260.7|17259.2|2410
1617003600000|2021-03-29 07:40:00|17262.7|17261.2|17263.7|17262.2|17265.7|17264.2|17261.7|17260.2|2374
1617003900000|2021-03-29 07:45:00|17262.7|17261.2|17251.7|17250.2|17262.7|17261.2|17251.7|17250.2|3580
1617004200000|2021-03-29 07:50:00|17251.5|17250|17238.7|17237.2|17251.7|17250.2|17235.6|17233.2|8063
1617004500000|2021-03-29 07:55:00|17237.7|17236.2|17230.7|17229.2|17240.7|17239.2|17230.7|17229.2|8861
1617004800000|2021-03-29 08:00:00|17231.7|17230.2|17234.7|17233.2|17236.7|17235.2|17226.7|17225.2|5614
1617005100000|2021-03-29 08:05:00|17234.6|17233.1|17234.7|17233.2|17235.7|17234.2|17230.7|17229.2|4723
1617005400000|2021-03-29 08:10:00|17233.7|17232.2|17233.7|17232.2|17236.8|17235.2|17230.7|17229.2|6156
1617005700000|2021-03-29 08:15:00|17233|17231.5|17230.7|17229.2|17233.7|17232.2|17226.7|17225.2|3870
1617006000000|2021-03-29 08:20:00|17231.7|17230.2|17235.7|17234.2|17235.9|17234.2|17230.7|17229.2|4561
1617006300000|2021-03-29 08:25:00|17234.7|17233.2|17231.8|17230.3|17236.7|17235.2|17229.7|17228.1|3787
1617006600000|2021-03-29 08:30:00|17230.8|17229.3|17229.8|17228.3|17232.8|17231.3|17227.8|17226.3|1615
1617006900000|2021-03-29 08:35:00|17230|17228.5|17226.8|17225.3|17230.8|17229.3|17225.8|17224.3|3578
1617007200000|2021-03-29 08:40:00|17227.8|17226.3|17230.8|17229.3|17230.8|17229.3|17226.8|17225.3|3245
1617007500000|2021-03-29 08:45:00|17231.8|17230.3|17231.8|17230.3|17232.8|17231.3|17230.8|17229.3|2762
1617007800000|2021-03-29 08:50:00|17230.8|17229.3|17233.8|17232.3|17234.8|17233.3|17230.8|17229.3|1723
1617008100000|2021-03-29 08:55:00|17234.8|17233.3|17233.8|17232.3|17234.8|17233.3|17232.8|17231.3|2682
1617008400000|2021-03-29 09:00:00|17234.8|17233.3|17230.8|17229.3|17234.8|17233.3|17230.8|17229.3|2592
1617008700000|2021-03-29 09:05:00|17229.8|17228.3|17233.8|17232.3|17234.8|17233.3|17229.8|17228.3|2482
1617009000000|2021-03-29 09:10:00|17232.8|17231.3|17233.8|17232.3|17234.8|17233.3|17229.8|17228.3|3091
1617009300000|2021-03-29 09:15:00|17232.8|17231.3|17236.8|17235.3|17237.8|17236.3|17232.8|17231.3|1967
1617009600000|2021-03-29 09:20:00|17235.8|17234.3|17236.8|17235.3|17236.8|17235.3|17233.8|17232.3|1351
1617009900000|2021-03-29 09:25:00|17235.8|17234.3|17241.8|17240.3|17241.8|17240.3|17235.8|17234.3|4994
1617010200000|2021-03-29 09:30:00|17242.8|17241.3|17240.8|17239.3|17242.8|17241.3|17239.8|17238.3|1309
1617010500000|2021-03-29 09:35:00|17239.8|17238.3|17237.8|17236.3|17240.8|17239.3|17237.8|17236.3|2750
1617010800000|2021-03-29 09:40:00|17238.8|17237.3|17239.9|17238.4|17239.9|17238.4|17236.8|17235.3|828
1617011100000|2021-03-29 09:45:00|17239.7|17238.2|17241.9|17240.4|17241.9|17240.4|17238.9|17237.4|1702
1617011400000|2021-03-29 09:50:00|17242.9|17240.5|17242.9|17241.4|17243|17241.4|17240.9|17239.4|1806
1617011700000|2021-03-29 09:55:00|17243.9|17242.4|17243.9|17242.4|17246.9|17245.4|17242.9|17241.4|3138
1617012000000|2021-03-29 10:00:00|17244.9|17243.4|17243.9|17242.4|17244.9|17243.4|17240.9|17239.4|1626
1617012300000|2021-03-29 10:05:00|17242.9|17241.4|17239.9|17238.4|17242.9|17241.4|17238.9|17237.4|2827
1617012600000|2021-03-29 10:10:00|17240.9|17239.4|17241.9|17240.4|17241.9|17240.4|17238.9|17237.4|1464
1617012900000|2021-03-29 10:15:00|17240.9|17239.4|17239.9|17238.4|17240.9|17239.4|17238.9|17237.3|1690
1617013200000|2021-03-29 10:20:00|17240.9|17239.4|17240.9|17239.4|17241.9|17240.4|17238.9|17237.4|1433
1617013500000|2021-03-29 10:25:00|17241.9|17240.4|17242.9|17241.4|17243.9|17242.4|17239.9|17238.4|2893
1617013800000|2021-03-29 10:30:00|17242.7|17241.2|17242.9|17241.4|17242.9|17241.4|17241.9|17240.4|1368
1617014100000|2021-03-29 10:35:00|17243.9|17242.4|17244.9|17243.4|17244.9|17243.4|17241.9|17240.4|1176
1617014400000|2021-03-29 10:40:00|17243.9|17242.4|17242.9|17241.4|17245|17243.4|17242.9|17241.4|396
1617014700000|2021-03-29 10:45:00|17241.9|17240.4|17242.9|17241.4|17244.9|17243.4|17241.9|17240.4|1031
1617015000000|2021-03-29 10:50:00|17243.2|17241.7|17246|17244.5|17246|17244.5|17242.9|17241.4|711
1617015300000|2021-03-29 10:55:00|17247|17245.5|17248|17246.5|17248|17246.5|17246|17244.5|1359
1617015600000|2021-03-29 11:00:00|17249|17247.5|17247|17245.5|17250|17248.5|17246|17244.5|3306
1617015900000|2021-03-29 11:05:00|17248|17246.5|17247|17245.5|17248|17246.5|17245|17243.5|933
1617016200000|2021-03-29 11:10:00|17246|17244.5|17248|17246.5|17248|17246.5|17246|17244.5|530
1617016500000|2021-03-29 11:15:00|17247.7|17246.2|17246|17244.5|17249.2|17247.7|17246|17244.5|1330
1617016800000|2021-03-29 11:20:00|17246.2|17244.7|17247|17245.5|17248|17246.5|17245|17243.5|2159
1617017100000|2021-03-29 11:25:00|17248|17246.5|17250|17248.5|17250|17248.5|17247|17245.5|1942
1617017400000|2021-03-29 11:30:00|17250.9|17248.4|17250|17248.5|17251|17249.5|17249|17247.5|2058
1617017700000|2021-03-29 11:35:00|17251|17249.5|17253|17251.5|17255|17253.5|17250|17248.5|3033
1617018000000|2021-03-29 11:40:00|17252|17250.5|17253|17251.5|17254|17252.5|17252|17250.5|1106
1617018300000|2021-03-29 11:45:00|17252.8|17251.3|17253|17251.5|17255|17253.5|17252|17250.5|1383
1617018600000|2021-03-29 11:50:00|17252.8|17251.3|17251|17249.5|17253.1|17251.5|17250|17248.5|1611
1617018900000|2021-03-29 11:55:00|17252|17250.5|17252|17250.5|17252|17250.5|17249|17247.5|2326
1617019200000|2021-03-29 12:00:00|17253|17251.5|17250|17248.5|17253.3|17251.8|17250|17248.4|1594
1617019500000|2021-03-29 12:05:00|17250.8|17249.3|17250.1|17248.6|17251|17249.5|17248.1|17246.4|2380
1617019800000|2021-03-29 12:10:00|17249.1|17247.6|17252.1|17250.6|17252.1|17250.6|17249.1|17247.6|873
1617020100000|2021-03-29 12:15:00|17251.1|17249.6|17253.1|17251.6|17253.1|17251.6|17249.1|17247.6|1382
1617020400000|2021-03-29 12:20:00|17254.1|17252.6|17256.1|17254.6|17258.1|17256.6|17254.1|17252.6|3170
1617020700000|2021-03-29 12:25:00|17255.1|17253.6|17256.1|17254.6|17257.1|17255.6|17253.1|17251.6|2688
1617021000000|2021-03-29 12:30:00|17256|17254.5|17258.1|17256.6|17260|17258.5|17255.1|17253.6|2660
1617021300000|2021-03-29 12:35:00|17259.1|17257.6|17253.1|17251.6|17260|17258.5|17253.1|17251.6|2416
1617021600000|2021-03-29 12:40:00|17254.1|17252.6|17253|17251.5|17254.2|17252.6|17252.1|17250.6|1237
1617021900000|2021-03-29 12:45:00|17252.1|17250.6|17249.1|17247.6|17252.1|17250.6|17249.1|17247.6|1217
1617022200000|2021-03-29 12:50:00|17249.2|17247.7|17247.1|17245.6|17250.2|17248.6|17245.1|17243.6|3072
1617022500000|2021-03-29 12:55:00|17248.1|17246.6|17246.1|17244.6|17248.1|17246.6|17245.1|17243.6|1697
1617022800000|2021-03-29 13:00:00|17245.1|17243.6|17253.9|17252.4|17253.9|17252.4|17245.1|17243.6|2688
1617023100000|2021-03-29 13:05:00|17253|17251.5|17252.1|17250.6|17253|17251.5|17250.1|17248.6|1184
1617023400000|2021-03-29 13:10:00|17253|17251.5|17252.1|17250.6|17253|17251.5|17250.9|17249.4|1901
1617023700000|2021-03-29 13:15:00|17253|17251.5|17253|17251.5|17253|17251.5|17251.1|17249.6|1668
1617024000000|2021-03-29 13:20:00|17252.9|17251.4|17248.2|17246.7|17253|17251.5|17247.2|17245.7|1852
1617024300000|2021-03-29 13:25:00|17248.4|17246.9|17247.2|17245.7|17249.2|17247.7|17246.4|17244.9|947
1617024600000|2021-03-29 13:30:00|17246.9|17245.4|17240.2|17238.7|17247.2|17245.7|17239.2|17237.6|2025
1617024900000|2021-03-29 13:35:00|17239.2|17237.7|17236.2|17234.7|17240.2|17238.7|17234.2|17232.7|2849
1617025200000|2021-03-29 13:40:00|17236.3|17233.8|17230.2|17228.7|17238.2|17236.7|17229.2|17227.7|4322
1617025500000|2021-03-29 13:45:00|17231.2|17229.7|17231.1|17229.6|17233.2|17231.7|17228.2|17226.7|6429
1617025800000|2021-03-29 13:50:00|17230.1|17228.6|17228.1|17226.6|17231.2|17229.6|17225.1|17223.6|4150
1617026100000|2021-03-29 13:55:00|17228.8|17227.3|17222.1|17220.6|17229.1|17227.6|17222.1|17220.6|3676
1617026400000|2021-03-29 14:00:00|17221.2|17219.7|17222.1|17220.6|17224.1|17222.6|17219.1|17217.6|3742
1617026700000|2021-03-29 14:05:00|17222|17219.6|17217.1|17215.6|17223.1|17221.6|17215.1|17213.6|4472
1617027000000|2021-03-29 14:10:00|17216.3|17214.8|17215.1|17213.6|17217.1|17215.6|17210.1|17208.5|5511
1617027300000|2021-03-29 14:15:00|17214.1|17212.6|17215.1|17213.6|17218.1|17216.6|17214.1|17212.6|4063
1617027600000|2021-03-29 14:20:00|17215.2|17212.7|17217.1|17215.6|17218.1|17216.6|17213.1|17211.6|4380
1617027900000|2021-03-29 14:25:00|17216.1|17214.6|17213.1|17211.6|17218.2|17216.6|17213.1|17211.6|2579
1617028200000|2021-03-29 14:30:00|17212.4|17210.9|17208.1|17206.6|17213.9|17212.4|17207.1|17205.6|5016
1617028500000|2021-03-29 14:35:00|17209.1|17207.6|17209.1|17207.6|17211.1|17209.6|17206.1|17204.6|5400
1617028800000|2021-03-29 14:40:00|17210.1|17208.6|17210.2|17208.7|17211.1|17209.6|17207.1|17205.5|3100
1617029100000|2021-03-29 14:45:00|17209.2|17207.7|17208.2|17206.7|17210.2|17208.7|17206.2|17204.7|3853
1617029400000|2021-03-29 14:50:00|17209.2|17207.7|17210.2|17208.7|17212.2|17210.7|17208.2|17206.7|3173
1617029700000|2021-03-29 14:55:00|17209.2|17207.7|17210.2|17208.7|17211.2|17209.7|17207.2|17205.7|4054
1617030000000|2021-03-29 15:00:00|17209.4|17207.9|17206.2|17204.7|17210.2|17208.7|17203.2|17201.7|4272
1617030300000|2021-03-29 15:05:00|17205.2|17203.7|17205.2|17203.7|17209.2|17207.7|17204.2|17202.7|3435
1617030600000|2021-03-29 15:10:00|17205.3|17202.8|17205.2|17203.7|17207.2|17205.7|17202.2|17200.7|5063
1617030900000|2021-03-29 15:15:00|17204.2|17202.7|17203.2|17201.7|17205.2|17203.7|17202.2|17200.6|2084
1617031200000|2021-03-29 15:20:00|17204.2|17202.7|17204.2|17202.7|17205.2|17203.7|17202.2|17200.7|1850
1617031500000|2021-03-29 15:25:00|17205.2|17203.7|17209.2|17207.7|17210.2|17208.7|17205.2|17203.7|2537
1617031800000|2021-03-29 15:30:00|17208.2|17206.7|17209.2|17207.7|17210.2|17208.7|17208.2|17206.7|2418
1617032100000|2021-03-29 15:35:00|17210.2|17208.7|17210.2|17208.7|17210.2|17208.7|17208.2|17206.6|1910
1617032400000|2021-03-29 15:40:00|17209.2|17207.7|17207.2|17205.7|17210.2|17208.7|17206.2|17204.7|507
1617032700000|2021-03-29 15:45:00|17208.2|17206.7|17208.2|17206.7|17208.4|17206.7|17207.2|17205.6|3002
1617033000000|2021-03-29 15:50:00|17209.2|17207.7|17208.2|17206.7|17210.2|17208.7|17208.2|17206.7|1152
1617033300000|2021-03-29 15:55:00|17207.2|17205.7|17207.3|17205.8|17209.2|17207.7|17206.2|17204.7|598
1617033600000|2021-03-29 16:00:00|17206.3|17204.8|17207.3|17205.8|17208.3|17206.8|17206.3|17204.8|666
1617033900000|2021-03-29 16:05:00|17206.3|17204.8|17208.3|17205.8|17208.4|17206.8|17206.3|17204.6|1524
1617034200000|2021-03-29 16:10:00|17208.2|17206.7|17207.3|17205.8|17209.3|17207.8|17207.3|17205.8|422
1617034500000|2021-03-29 16:15:00|17208|17206.5|17207.3|17205.8|17209.3|17207.8|17207.3|17205.8|675
1617034800000|2021-03-29 16:20:00|17207.5|17206|17208.3|17206.8|17209.3|17207.8|17207.3|17205.8|321
1617035100000|2021-03-29 16:25:00|17209.3|17207.7|17208.3|17206.8|17209.3|17207.8|17208.3|17206.8|161
1617035400000|2021-03-29 16:30:00|17209.3|17207.8|17209.3|17207.8|17209.3|17207.8|17208.3|17206.8|249
1617035700000|2021-03-29 16:35:00|17208.3|17206.8|17209.3|17207.8|17209.3|17207.8|17208.3|17206.8|415
1617036000000|2021-03-29 16:40:00|17208.3|17206.8|17206.3|17204.8|17208.3|17206.8|17206.3|17204.8|271
1617036300000|2021-03-29 16:45:00|17207.3|17205.8|17208.3|17206.8|17209.4|17207.8|17206.3|17204.8|1066
1617036600000|2021-03-29 16:50:00|17209.3|17207.8|17208.3|17206.8|17209.3|17207.8|17208.3|17206.8|274
1617036900000|2021-03-29 16:55:00|17207.3|17205.8|17207.3|17205.8|17208.3|17206.8|17207.3|17205.8|286
1617037200000|2021-03-29 17:00:00|17206.3|17204.8|17204.3|17202.8|17206.3|17204.8|17203.3|17201.8|725
1617037500000|2021-03-29 17:05:00|17203.3|17201.8|17204.4|17202.9|17204.4|17202.9|17203.3|17201.8|403
1617037800000|2021-03-29 17:10:00|17203.4|17201.9|17204.4|17202.9|17204.4|17202.9|17203.4|17201.9|366
1617038100000|2021-03-29 17:15:00|17203.4|17201.9|17203.4|17201.9|17204.4|17202.9|17203.4|17201.9|298
1617038400000|2021-03-29 17:20:00|17202.4|17200.9|17201.4|17199.9|17202.5|17200.9|17201.4|17199.9|506
1617038700000|2021-03-29 17:25:00|17200.4|17198.9|17200.4|17198.9|17200.4|17198.9|17199.4|17197.9|853
1617039000000|2021-03-29 17:30:00|17201.4|17199.9|17201.4|17199.9|17201.5|17199.9|17200.4|17198.9|238
1617039300000|2021-03-29 17:35:00|||||||||72
1617039600000|2021-03-29 17:40:00|17202.4|17200.9|17201.4|17199.9|17202.4|17200.9|17201.4|17199.9|83
1617039900000|2021-03-29 17:45:00|17202.4|17200.9|17202.4|17200.9|17202.4|17200.9|17201.4|17199.9|342
1617040200000|2021-03-29 17:50:00|17202.2|17200.7|17202.4|17200.9|17202.4|17200.9|17202.2|17200.7|635
1617040500000|2021-03-29 17:55:00|17201.4|17199.9|17199.4|17197.9|17201.4|17199.9|17199.4|17197.9|463
1617040800000|2021-03-29 18:00:00|17199.7|17198.2|17197.4|17195.9|17200.4|17198.9|17197.4|17195.9|638
1617041100000|2021-03-29 18:05:00|17198.4|17196.9|17197.4|17195.9|17198.4|17196.9|17197.4|17195.9|345
1617041400000|2021-03-29 18:10:00|17196.4|17194.9|17194.4|17192.9|17196.4|17194.9|17194.4|17192.9|445
1617041700000|2021-03-29 18:15:00|17195.4|17193.9|17193.4|17191.9|17195.4|17193.9|17193.4|17191.9|319
1617042000000|2021-03-29 18:20:00|17192.4|17190.9|17190.5|17189|17192.5|17191|17190.5|17189|725
1617042300000|2021-03-29 18:25:00|17191.5|17190|17190.5|17189|17191.5|17190|17190.5|17189|553
1617042600000|2021-03-29 18:30:00|17191.5|17190|17193.5|17192|17194.5|17193|17191.5|17190|525
1617042900000|2021-03-29 18:35:00|17194.5|17191.2|17191.5|17190|17194.5|17192|17191.5|17190|333
1617043200000|2021-03-29 18:40:00|17192.2|17190.7|17189.5|17188|17192.6|17191|17188.5|17187|490
1617043500000|2021-03-29 18:45:00|17190.2|17188.7|17190.5|17189|17191.6|17190|17189.5|17188|377
1617043800000|2021-03-29 18:50:00|17191.5|17189.9|17192.5|17191|17192.5|17191|17191.4|17189.9|244
1617044100000|2021-03-29 18:55:00|17191.5|17190|17192.5|17191|17192.5|17191|17190.5|17189|170
1617044400000|2021-03-29 19:00:00|17192.4|17190.9|17192.5|17191|17193.5|17192|17191.5|17190|344
1617044700000|2021-03-29 19:05:00|17191.5|17190|17191.5|17189|17191.5|17190|17189.5|17187.9|591
1617045000000|2021-03-29 19:10:00|17192.5|17190|17190.5|17189|17192.5|17191|17190.5|17189|525
1617045300000|2021-03-29 19:15:00|17191.5|17190|17191.5|17190|17191.6|17190|17189.5|17188|297
1617045600000|2021-03-29 19:20:00|17190.5|17189|17190.5|17189|17191.5|17190|17190.5|17189|118
1617045900000|2021-03-29 19:25:00|17191.5|17190|17189.5|17188|17191.5|17190|17189.5|17188|201
1617046200000|2021-03-29 19:30:00|17190.5|17189|17191.6|17190.1|17191.6|17190.1|17189.5|17188|478
1617046500000|2021-03-29 19:35:00|17191.4|17189.9|17192.6|17191.1|17192.6|17191.1|17190.6|17189.1|289
1617046800000|2021-03-29 19:40:00|17193.6|17192.1|17193.6|17192.1|17193.6|17192.1|17192.6|17191.1|255
1617047100000|2021-03-29 19:45:00|17192.6|17191.1|17191.6|17190.1|17193.6|17192.1|17191.6|17190.1|554
1617047400000|2021-03-29 19:50:00|17192.6|17191|17193.6|17192.1|17194.6|17192.2|17191.6|17190.1|275
1617047700000|2021-03-29 19:55:00|17194.6|17191.8|17193.6|17192.1|17195.6|17194.1|17192.6|17191|270
1617084300000|2021-03-30 06:05:00|17168.4|17166.9|17172.4|17170.9|17172.4|17170.9|17165.4|17162.9|2298
1617084600000|2021-03-30 06:10:00|17173.4|17169.9|17170.4|17168.9|17173.4|17169.9|17167.7|17165.9|1204
1617084900000|2021-03-30 06:15:00|17171.4|17169.9|17168.4|17166.9|17171.4|17169.9|17167.4|17165.9|1052
1617085200000|2021-03-30 06:20:00|17167.4|17165.9|17158.4|17156.9|17167.4|17165.9|17157.4|17155.9|3385
1617085500000|2021-03-30 06:25:00|17159.4|17157.9|17162.5|17161|17163.4|17161.9|17158.5|17157|2833
1617085800000|2021-03-30 06:30:00|17161.5|17160|17162.5|17161|17166.6|17165|17161.5|17160|2755
1617086100000|2021-03-30 06:35:00|17163.5|17162|17160.5|17159|17164.6|17163|17159.5|17158|2418
1617086400000|2021-03-30 06:40:00|17159.5|17158|17162.5|17161|17163.5|17162|17158.5|17157|1925
1617086700000|2021-03-30 06:45:00|17163.5|17162|17166.2|17164.7|17166.4|17164.7|17159.5|17158|2181
1617087000000|2021-03-30 06:50:00|17167.2|17165.7|17168.2|17166.7|17168.2|17166.7|17165.2|17163.7|1678
1617087300000|2021-03-30 06:55:00|17167.2|17165.7|17162.3|17160.8|17169.3|17167.8|17162.3|17160.8|2453
1617087600000|2021-03-30 07:00:00|17161.3|17159.8|17164.3|17162.8|17167.3|17165.8|17161.3|17159.8|3723
1617087900000|2021-03-30 07:05:00|17163.3|17161.8|17168.3|17166.8|17170.3|17168.8|17160.3|17158.8|2967
1617088200000|2021-03-30 07:10:00|17168.4|17166.9|17171.3|17169.8|17171.3|17169.8|17168.4|17166.9|2613
1617088500000|2021-03-30 07:15:00|17170.3|17168.8|17166.3|17164.8|17170.3|17168.8|17159.5|17158|5240
1617088800000|2021-03-30 07:20:00|17165.3|17163.8|17156.3|17154.8|17166.3|17164.8|17156.3|17154.8|3544
1617089100000|2021-03-30 07:25:00|17157.3|17155.8|17159.3|17157.8|17159.3|17157.8|17156.3|17154.7|5429
1617089400000|2021-03-30 07:30:00|17158.3|17156.8|17160.3|17158.8|17161.3|17159.8|17149.3|17147.8|6232
1617089700000|2021-03-30 07:35:00|17161.3|17159.8|17151.3|17149.8|17161.3|17159.8|17150.3|17148.8|3448
1617090000000|2021-03-30 07:40:00|17150.3|17148.8|17150.3|17148.8|17153.3|17151.8|17149.3|17147.7|4646
1617090300000|2021-03-30 07:45:00|17151.3|17149.8|17153.3|17151.8|17154.4|17152.8|17147.3|17145.8|4409
1617090600000|2021-03-30 07:50:00|17152.3|17150.8|17155.6|17154.1|17155.6|17154.1|17147.3|17145.8|5137
1617090900000|2021-03-30 07:55:00|17154.7|17153.2|17150.3|17148.8|17155.3|17153.8|17149.3|17147.8|4926
1617091200000|2021-03-30 08:00:00|17149.3|17147.8|17152.2|17150.7|17155.2|17153.7|17148.3|17146.8|5142
1617091500000|2021-03-30 08:05:00|17151.2|17149.7|17145.2|17143.7|17151.2|17150.7|17143.2|17141.7|7201
1617091800000|2021-03-30 08:10:00|17144.2|17142.7|17138.2|17136.7|17146.2|17144.7|17137.2|17135.7|7325
1617092100000|2021-03-30 08:15:00|17138.4|17135.9|17135.2|17133.7|17139.2|17137.7|17135.2|17133.7|5171
1617092400000|2021-03-30 08:20:00|17134.2|17132.7|17141.2|17139.7|17142.2|17140.7|17134.2|17132.7|10971
1617092700000|2021-03-30 08:25:00|17142.2|17140.7|17140.3|17138.8|17144.3|17142.8|17139.2|17137.7|3823
1617093000000|2021-03-30 08:30:00|17139.5|17138|17139.3|17137.8|17139.5|17138|17135.3|17133.8|4057
1617093300000|2021-03-30 08:35:00|17140.3|17138.8|17133.3|17131.8|17140.5|17139|17132.3|17130.8|4631
1617093600000|2021-03-30 08:40:00|17132.3|17130.8|17125.3|17123.8|17132.3|17130.8|17125.3|17123.8|8341
1617093900000|2021-03-30 08:45:00|17126.3|17124.8|17129.3|17127.8|17130.3|17128.8|17125.3|17123.8|4874
1617094200000|2021-03-30 08:50:00|17127.3|17125.8|17125.3|17123.8|17130.4|17128.8|17125.2|17123.7|9758
1617094500000|2021-03-30 08:55:00|17125|17123.5|17126.3|17124.8|17129.3|17127.8|17122.3|17120.7|8410
1617094800000|2021-03-30 09:00:00|17126.4|17123.9|17123.2|17121.7|17126.4|17123.9|17119.3|17117.8|6428
1617095100000|2021-03-30 09:05:00|17122.2|17120.7|17126.3|17124.8|17127.3|17125.8|17122.2|17120.7|5676
1617095400000|2021-03-30 09:10:00|17125.3|17123.8|17126.2|17124.7|17129.2|17127.7|17123.3|17121.8|4099
1617095700000|2021-03-30 09:15:00|17127.2|17125.7|17127.2|17125.7|17128.2|17126.7|17124.2|17122.7|2930
1617096000000|2021-03-30 09:20:00|17128.2|17126.7|17131.2|17129.7|17131.2|17129.7|17127.2|17125.7|4695
1617096300000|2021-03-30 09:25:00|17132.2|17130.7|17135.2|17133.7|17135.2|17133.7|17131.2|17129.7|2499
1617096600000|2021-03-30 09:30:00|17134.2|17132.7|17133.2|17131.7|17138.2|17136.7|17133.2|17131.7|3943
1617096900000|2021-03-30 09:35:00|17134.2|17132.7|17137.2|17135.7|17137.2|17135.7|17132.2|17130.7|3308
1617097200000|2021-03-30 09:40:00|17136.2|17134.7|17142.2|17140.7|17143.2|17141.7|17136.2|17134.7|4758
1617097500000|2021-03-30 09:45:00|17141.2|17139.7|17139.2|17137.7|17142.2|17140.7|17136.2|17134.7|3480
1617097800000|2021-03-30 09:50:00|17140.2|17138.7|17141.2|17139.7|17141.2|17139.7|17139.2|17137.6|2365
1617098100000|2021-03-30 09:55:00|17140.2|17138.7|17138.4|17136.9|17140.5|17139|17137.3|17135.8|1570
1617098400000|2021-03-30 10:00:00|17137.4|17135.9|17129.4|17127.9|17137.4|17135.9|17129.4|17127.9|5015
1617098700000|2021-03-30 10:05:00|17130.4|17128.9|17132.4|17130.9|17132.4|17130.9|17130.4|17128.9|3123
1617099000000|2021-03-30 10:10:00|17133.4|17131.9|17130.3|17128.8|17133.4|17131.9|17128.3|17126.8|2552
1617099300000|2021-03-30 10:15:00|17131.3|17129.8|17122.3|17120.8|17131.3|17129.8|17121.3|17119.8|2564
1617099600000|2021-03-30 10:20:00|17123.3|17121.8|17123.2|17121.7|17124.3|17122.8|17118.2|17116.7|3252
1617099900000|2021-03-30 10:25:00|17124.2|17122.7|17121.2|17119.7|17124.2|17122.7|17119.2|17117.7|4097
1617100200000|2021-03-30 10:30:00|17120.2|17118.7|17120.2|17118.7|17121.2|17119.7|17117.2|17115.7|4268
1617100500000|2021-03-30 10:35:00|17119.2|17117.7|17119.2|17117.7|17123.2|17121.7|17118.2|17116.7|4306
1617100800000|2021-03-30 10:40:00|17117.2|17115.7|17120.2|17118.7|17120.3|17118.7|17117.2|17115.7|2762
1617101100000|2021-03-30 10:45:00|17121.2|17119.7|17121.2|17119.7|17123.2|17121.7|17119.2|17117.7|3104
1617101400000|2021-03-30 10:50:00|17120.2|17118.7|17126.2|17124.7|17127.2|17125.7|17120.2|17118.7|5352
1617101700000|2021-03-30 10:55:00|17127.2|17125.7|17129.2|17127.7|17129.2|17127.7|17126.2|17124.7|3285
1617102000000|2021-03-30 11:00:00|17128.2|17126.7|17127.2|17125.7|17129.2|17127.7|17126.2|17124.6|2238
1617102300000|2021-03-30 11:05:00|17126.2|17124.7|17123.2|17121.7|17126.2|17124.7|17123.2|17121.7|3080
1617102600000|2021-03-30 11:10:00|17124.2|17122.7|17122.2|17120.7|17124.2|17122.7|17122.2|17120.7|2188
1617102900000|2021-03-30 11:15:00|17121.2|17119.7|17121.2|17119.7|17122.2|17120.7|17120.2|17118.7|1907
1617103200000|2021-03-30 11:20:00|17122.2|17120.7|17129.2|17127.7|17130.2|17128.7|17121.2|17119.7|2325
1617103500000|2021-03-30 11:25:00|17128.5|17127|17127.3|17125.8|17129.3|17127.8|17126.3|17124.8|2543
1617103800000|2021-03-30 11:30:00|17128.3|17126.8|17126.3|17124.8|17130.3|17128.8|17125.3|17123.8|1877
1617104100000|2021-03-30 11:35:00|17127.3|17125.8|17126.3|17124.8|17127.3|17125.8|17122.3|17120.8|2184
1617104400000|2021-03-30 11:40:00|17127.3|17125.8|17126.3|17124.8|17128.3|17126.8|17125.3|17123.8|2021
1617104700000|2021-03-30 11:45:00|17127.3|17125.8|17130.3|17128.8|17131.3|17129.8|17127.3|17125.8|4327
1617105000000|2021-03-30 11:50:00|17129.3|17127.8|17125.3|17123.8|17130.3|17128.8|17125.3|17123.8|3685
1617105300000|2021-03-30 11:55:00|17125.5|17124|17125.3|17123.8|17126.3|17124.8|17124.3|17122.7|2058
1617105600000|2021-03-30 12:00:00|17124.3|17122.8|17125.3|17123.8|17129.3|17127.8|17124.3|17122.8|5807
1617105900000|2021-03-30 12:05:00|17126.3|17124.8|17132.3|17130.8|17133.4|17131.8|17125.3|17123.8|5280
1617106200000|2021-03-30 12:10:00|17133.3|17131.8|17135.3|17133.8|17138.3|17136.8|17133.3|17131.8|6308
1617106500000|2021-03-30 12:15:00|17136.3|17134.8|17134.3|17132.8|17136.3|17134.8|17131.3|17129.8|5204
1617106800000|2021-03-30 12:20:00|17135.3|17133.8|17132.3|17129.8|17137.3|17135.8|17130.3|17128.8|4129
1617107100000|2021-03-30 12:25:00|17131.5|17130|17134.3|17132.8|17135.5|17133.8|17130.3|17128.8|2591
1617107400000|2021-03-30 12:30:00|17135.3|17133.8|17130.3|17128.8|17135.3|17133.8|17130.3|17128.8|3663
1617107700000|2021-03-30 12:35:00|17131.3|17129.8|17129.4|17127.9|17131.3|17129.8|17128.3|17126.8|3448
1617108000000|2021-03-30 12:40:00|17130.4|17128.9|17134.4|17132.9|17135.4|17133.9|17128.4|17126.9|2778
1617108300000|2021-03-30 12:45:00|17135.4|17133.9|17137.4|17135.9|17138.4|17136.9|17135.4|17133.9|2502
1617108600000|2021-03-30 12:50:00|17138.4|17136.9|17138.4|17136.9|17139.4|17137.7|17135.4|17133.9|3356
1617108900000|2021-03-30 12:55:00|17137.4|17135.9|17138.4|17136.9|17139.3|17137.8|17137.4|17135.9|3392
1617109200000|2021-03-30 13:00:00|17137.4|17135.9|17139.3|17137.8|17142.3|17140.8|17137.4|17135.9|4176
1617109500000|2021-03-30 13:05:00|17138.3|17136.8|17140.3|17138.8|17140.3|17138.8|17137.3|17135.8|2054
1617109800000|2021-03-30 13:10:00|17141.3|17139.8|17144.3|17142.8|17144.3|17142.8|17141.3|17139.8|4021
1617110100000|2021-03-30 13:15:00|17145|17143.5|17144.3|17142.8|17145.3|17143.8|17141.3|17139.8|3729
1617110400000|2021-03-30 13:20:00|17145.3|17143.8|17142.3|17140.8|17148.3|17146.8|17141.3|17139.8|6565
1617110700000|2021-03-30 13:25:00|17141.3|17139.8|17145.3|17143.8|17147.3|17145.8|17140.3|17138.8|4173
1617111000000|2021-03-30 13:30:00|17144.3|17142.8|17136.3|17134.8|17145.3|17143.8|17135.3|17133.8|7527
1617111300000|2021-03-30 13:35:00|17137.1|17135.6|17140.3|17138.8|17141.3|17139.8|17135.3|17133.8|4318
1617111600000|2021-03-30 13:40:00|17141.3|17139.8|17141.3|17139.8|17142.3|17140.8|17138.3|17136.7|3698
1617111900000|2021-03-30 13:45:00|17140.3|17138.8|17147.3|17145.8|17150.3|17148.8|17140.3|17138.8|4336
1617112200000|2021-03-30 13:50:00|17146.6|17145.1|17150.3|17148.8|17151.3|17149.8|17146.3|17144.8|3774
1617112500000|2021-03-30 13:55:00|17151.3|17149.8|17150.3|17148.8|17152.3|17150.8|17149.3|17147.8|2411
1617112800000|2021-03-30 14:00:00|17151.3|17149.8|17135.3|17133.8|17151.3|17149.8|17133.3|17131.8|4737
1617113100000|2021-03-30 14:05:00|17134.3|17132.8|17135.4|17133.9|17138.3|17136.8|17133.3|17131.8|4585
1617113400000|2021-03-30 14:10:00|17136.4|17134.9|17132.4|17130.9|17137.4|17135.9|17132.4|17130.9|3643
1617113700000|2021-03-30 14:15:00|17133.4|17131.9|17136.4|17134.9|17139.4|17137.9|17133.4|17131.9|4449
1617114000000|2021-03-30 14:20:00|17135.4|17133.9|17132.4|17130.9|17138.5|17136.9|17131.4|17129.9|2792
1617114300000|2021-03-30 14:25:00|17132.2|17130.7|17134.4|17132.9|17135.4|17133.9|17129.4|17127.9|4520
1617114600000|2021-03-30 14:30:00|17133.4|17131.9|17134.4|17132.9|17137.4|17135.9|17132.4|17130.9|4150
1617114900000|2021-03-30 14:35:00|17133.4|17131.9|17136.4|17134.9|17137.4|17135.9|17133.4|17131.9|2431
1617115200000|2021-03-30 14:40:00|17137.4|17135.9|17141.4|17139.9|17142.4|17140.9|17134.4|17132.9|2614
1617115500000|2021-03-30 14:45:00|17142.4|17140.9|17142.4|17140.9|17142.4|17140.9|17135.4|17133.9|4070
1617115800000|2021-03-30 14:50:00|17141.4|17139.9|17142.4|17140.9|17147.5|17145|17141.4|17139.9|4886
1617116100000|2021-03-30 14:55:00|17141.4|17139.9|17143.4|17141.9|17143.4|17141.9|17137.4|17135.9|3691
1617116400000|2021-03-30 15:00:00|17142.5|17141|17144.4|17142.9|17145.4|17143.9|17141.4|17139.9|2123
1617116700000|2021-03-30 15:05:00|17143.4|17141.9|17143.4|17141.9|17144.4|17142.9|17141.4|17139.9|3285
1617117000000|2021-03-30 15:10:00|17144.4|17142.9|17145.4|17143.9|17145.4|17143.9|17142.4|17140.9|4132
1617117300000|2021-03-30 15:15:00|17144.4|17142.9|17143.4|17141.9|17146.4|17144.9|17142.4|17140.9|5448
1617117600000|2021-03-30 15:20:00|17142.4|17140.9|17143.5|17142|17145.4|17143.9|17142.4|17140.9|2201
1617117900000|2021-03-30 15:25:00|17144.5|17143|17146.5|17145|17147.5|17146|17143.5|17142|2880
1617118200000|2021-03-30 15:30:00|17147.5|17146|17149.5|17148|17149.5|17148|17147.5|17146|2546
1617118500000|2021-03-30 15:35:00|17150.5|17149|17157.5|17156|17157.5|17156|17149.5|17148|4351
1617118800000|2021-03-30 15:40:00|17158.5|17157|17155.5|17154|17160.5|17159|17154.5|17153|3235
1617119100000|2021-03-30 15:45:00|17156.5|17155|17159.5|17158|17160.5|17159|17155.5|17154|2240
1617119400000|2021-03-30 15:50:00|17160.5|17159|17162.5|17161|17163.5|17162|17158.5|17157|2614
1617119700000|2021-03-30 15:55:00|17163.5|17162|17162.5|17161|17164.5|17163|17162.5|17161|1941
1617120000000|2021-03-30 16:00:00|17162.7|17161.2|17162.4|17160.9|17165.5|17164|17162.4|17160.9|2714
1617120300000|2021-03-30 16:05:00|17161.4|17159.9|17159.4|17157.9|17161.4|17159.9|17158.4|17156.6|1835
1617120600000|2021-03-30 16:10:00|17158.4|17156.9|17158.4|17156.9|17160.4|17158.9|17157.4|17155.9|1410
1617120900000|2021-03-30 16:15:00|17157.4|17155.9|17160.5|17159|17161.4|17159.9|17157.4|17155.9|449
1617121200000|2021-03-30 16:20:00|17160.4|17158.9|17159.4|17157.9|17163.4|17161.9|17159.4|17157.8|1008
1617121500000|2021-03-30 16:25:00|17159.2|17157.7|17158.4|17156.9|17159.4|17157.9|17157.4|17155.5|365
1617121800000|2021-03-30 16:30:00|17157.4|17155.9|17157.4|17155.9|17158.4|17156.9|17157.4|17155.8|720
1617122100000|2021-03-30 16:35:00|17158.4|17156.9|17157.4|17155.9|17158.5|17156.9|17157.4|17155.9|741
1617122400000|2021-03-30 16:40:00|17158.4|17156.9|17158.4|17156.9|17159.4|17157.9|17158.4|17156.9|442
1617122700000|2021-03-30 16:45:00|17158.3|17156.8|17159.4|17157.9|17159.4|17157.9|17157.4|17155.6|503
1617123000000|2021-03-30 16:50:00|17158.4|17156.9|17161.5|17160|17161.5|17160|17158.4|17156.9|457
1617123300000|2021-03-30 16:55:00|17160.5|17159|17163.5|17162|17164.6|17163|17160.5|17158.8|801
1617123600000|2021-03-30 17:00:00|17164.5|17162.1|17164.5|17163|17165.5|17164|17163.5|17161.5|780
1617123900000|2021-03-30 17:05:00|17165.2|17163.7|17163.5|17162|17165.5|17164|17163.5|17162|555
1617124200000|2021-03-30 17:10:00|17164.5|17163|17163.5|17162|17164.5|17163|17163.5|17161.9|269
1617124500000|2021-03-30 17:15:00|17164.5|17163|17164.5|17163|17165.5|17164|17163.5|17162|489
1617124800000|2021-03-30 17:20:00|17165.5|17164|17164.5|17163|17165.5|17164|17162.5|17161|646
1617125100000|2021-03-30 17:25:00|17165.5|17164|17166.5|17165|17167.5|17166|17165.5|17164|635
1617125400000|2021-03-30 17:30:00|17165.5|17164|17166.5|17164|17166.6|17165.1|17164.5|17162.5|534
1617125700000|2021-03-30 17:35:00|17166.6|17164.1|17166.6|17165.1|17167.6|17166.1|17166.6|17164.1|192
1617126000000|2021-03-30 17:40:00|17165.6|17164.1|17165.6|17164.1|17167.1|17165.1|17164.6|17163.1|428
1617126300000|2021-03-30 17:45:00|17164.6|17163.1|17165.6|17164.1|17165.6|17164.1|17164.6|17163.1|315
1617126600000|2021-03-30 17:50:00|17165.7|17164.2|17167.7|17166.2|17167.7|17166.2|17165.7|17164.2|486
1617126900000|2021-03-30 17:55:00|17167.5|17166|17165.7|17164.2|17167.7|17166|17165.7|17164|281
1617127200000|2021-03-30 18:00:00|17166.4|17164.9|17165.7|17164.2|17166.7|17164.9|17165.7|17164|167
1617127500000|2021-03-30 18:05:00|17166.7|17165.2|17166.7|17165.2|17166.7|17165.2|17166.7|17165.2|36
1617127800000|2021-03-30 18:10:00|17165.7|17164.2|17166.7|17165.2|17166.8|17165.2|17165.7|17164.2|101
1617128100000|2021-03-30 18:15:00|17165.7|17164.2|17164.7|17163.2|17165.7|17164.2|17164.7|17163.2|139
1617128400000|2021-03-30 18:20:00|17165.7|17163.3|17161.7|17160.2|17165.7|17163.3|17160.7|17159.2|565
1617128700000|2021-03-30 18:25:00|17160.8|17159.2|17159.7|17158.2|17161.7|17160.2|17158.7|17157.2|583
1617129000000|2021-03-30 18:30:00|17159.5|17158|17160.7|17159.2|17160.7|17159.2|17158.7|17157.1|340
1617129300000|2021-03-30 18:35:00|17161.6|17160.1|17162.7|17161.2|17162.7|17161.2|17160.7|17159.2|210
1617129600000|2021-03-30 18:40:00|17162.6|17160.2|17163.7|17162.2|17163.8|17162.2|17162.6|17160.2|165
1617129900000|2021-03-30 18:45:00|17162.7|17161.2|17161.7|17160.2|17162.7|17161.2|17161.7|17160.1|112
1617130200000|2021-03-30 18:50:00|17162|17160.5|17161.7|17160.2|17162|17160.5|17161.7|17160.2|109
1617130500000|2021-03-30 18:55:00|17160.7|17159.2|17161.7|17160.2|17162.7|17161.2|17160.7|17159.2|459
1617130800000|2021-03-30 19:00:00|17162.7|17161.2|17161.8|17160.3|17162.7|17161.2|17161.7|17160.1|285
1617131100000|2021-03-30 19:05:00|17162.8|17161.3|17163.8|17162.3|17163.8|17162.3|17162.8|17161.3|168
1617131400000|2021-03-30 19:10:00|17164.8|17163.3|17164.8|17163.3|17165.8|17163.4|17163.8|17162.3|160
1617131700000|2021-03-30 19:15:00|17165.8|17164.3|17165.8|17164.3|17167.9|17166.3|17165.8|17164.3|242
1617132000000|2021-03-30 19:20:00|17166.8|17165.3|17166.8|17165.3|17167.8|17166.3|17165.8|17164.3|436
1617132300000|2021-03-30 19:25:00|||||||||66
1617132600000|2021-03-30 19:30:00|17167.8|17166.3|17166.8|17165.3|17167.8|17166.3|17166.8|17165.3|248
1617132900000|2021-03-30 19:35:00|17167.8|17166.3|17167.8|17166.3|17167.8|17166.3|17166.8|17165.3|75
1617133200000|2021-03-30 19:40:00|17168.8|17167.3|17168.7|17167.2|17168.8|17167.3|17167.8|17166.3|296
1617133500000|2021-03-30 19:45:00|17169.7|17168.2|17169.7|17168.2|17169.7|17168.2|17168.7|17167.2|181
1617133800000|2021-03-30 19:50:00|17170.7|17169.2|17170.7|17169.2|17170.7|17169.2|17169.7|17168.2|137
1617134100000|2021-03-30 19:55:00|17169.7|17168.2|17164.7|17163.2|17169.7|17168.2|17164.7|17163.2|472
1617170700000|2021-03-31 06:05:00|17141.5|17140|17144.5|17143|17144.5|17143|17140.5|17138.9|1190
1617171000000|2021-03-31 06:10:00|17143.5|17142|17147.5|17146|17148.5|17147|17142.5|17141|1099
1617171300000|2021-03-31 06:15:00|17148.5|17146.9|17149.5|17148|17149.7|17148|17146.5|17145|726
1617171600000|2021-03-31 06:20:00|17150.5|17149|17152.5|17151|17152.7|17151|17149.5|17148|856
1617171900000|2021-03-31 06:25:00|17151.5|17150|17152.6|17151.1|17153.5|17151.2|17150.5|17149|707
1617172200000|2021-03-31 06:30:00|17151.6|17150.1|17149.6|17148.1|17155.6|17154.1|17148.6|17146.9|936
1617172500000|2021-03-31 06:35:00|17150.6|17149.1|17153.6|17152.1|17155.7|17154.1|17150.6|17149.1|1173
1617172800000|2021-03-31 06:40:00|17154.6|17153.1|17156.6|17155.1|17156.6|17155.1|17152.6|17151.1|2340
1617173100000|2021-03-31 06:45:00|17155.6|17154.1|17159.6|17158.1|17159.6|17158.1|17153.6|17152.1|1713
1617173400000|2021-03-31 06:50:00|17158.6|17157.1|17158.6|17157.1|17159.6|17158.1|17158.6|17156.1|385
1617173700000|2021-03-31 06:55:00|17159.6|17158.1|17160.6|17159.1|17160.6|17159.1|17156.5|17154|1893
1617174000000|2021-03-31 07:00:00|17159.6|17158.1|17153.6|17152.1|17161.6|17160.1|17151.6|17150.1|3352
1617174300000|2021-03-31 07:05:00|17152.7|17151.2|17153.6|17152.1|17154.6|17153.1|17149.6|17148.1|2388
1617174600000|2021-03-31 07:10:00|17153.4|17151.9|17156.6|17155.1|17161.6|17160.1|17152.6|17151.1|3877
1617174900000|2021-03-31 07:15:00|17155.6|17154.1|17147.6|17146.1|17155.6|17154.1|17147.6|17146.1|2910
1617175200000|2021-03-31 07:20:00|17148.6|17147.1|17145.6|17144.1|17148.6|17147.1|17144.6|17143.1|3539
1617175500000|2021-03-31 07:25:00|17146.6|17145.1|17149.6|17148.1|17150.6|17149.1|17146.6|17145.1|1748
1617175800000|2021-03-31 07:30:00|17148.6|17147.1|17154.6|17153.1|17154.6|17153.1|17148.6|17147|1907
1617176100000|2021-03-31 07:35:00|17155.6|17154.1|17154.6|17153.1|17157.8|17156.1|17154.6|17153.1|2575
1617176400000|2021-03-31 07:40:00|17153.6|17152.1|17146.7|17145.2|17154.6|17153.1|17145.7|17144.2|2391
1617176700000|2021-03-31 07:45:00|17147.4|17145.9|17150.7|17149.2|17151.7|17150.2|17147.4|17145.9|2957
1617177000000|2021-03-31 07:50:00|17151.7|17150.2|17154.7|17153.2|17157.7|17156.2|17151.7|17150.2|2448
1617177300000|2021-03-31 07:55:00|17155.7|17154.2|17154.7|17153.2|17157.7|17156.2|17153.7|17152.2|1984
1617177600000|2021-03-31 08:00:00|17155.7|17154.2|17153.7|17152.2|17156.7|17155.2|17151.7|17150.2|2509
1617177900000|2021-03-31 08:05:00|17152.7|17151.2|17151.7|17150.2|17152.7|17151.2|17148.7|17147.2|2526
1617178200000|2021-03-31 08:10:00|17152.7|17151.2|17150.7|17149.2|17152.9|17151.4|17149.7|17148.1|2556
1617178500000|2021-03-31 08:15:00|17149.7|17148.2|17152.7|17151.2|17154.6|17153.1|17147.7|17146.2|2026
1617178800000|2021-03-31 08:20:00|17153|17151.5|17149.7|17148.2|17154.6|17153.1|17148.7|17147.2|3417
1617179100000|2021-03-31 08:25:00|17150.6|17148.1|17147.7|17146.2|17150.7|17149.2|17146.7|17145.2|1486
1617179400000|2021-03-31 08:30:00|17146.7|17145.2|17144.7|17143.2|17146.7|17145.2|17142.7|17141.2|2242
1617179700000|2021-03-31 08:35:00|17143.7|17142.2|17138.7|17137.2|17144.7|17143.2|17138.7|17137.2|4140
1617180000000|2021-03-31 08:40:00|17137.7|17136.2|17141.7|17140.2|17141.7|17140.2|17137.7|17136.2|2594
1617180300000|2021-03-31 08:45:00|17141|17139.5|17143.7|17142.2|17146.9|17145.2|17140.7|17139.2|3116
1617180600000|2021-03-31 08:50:00|17144.7|17143.2|17143.7|17142.2|17146.9|17145.4|17143.7|17142.2|3086
1617180900000|2021-03-31 08:55:00|17142.7|17141.2|17143.8|17142.3|17145.8|17144.3|17142.7|17141.2|3607
1617181200000|2021-03-31 09:00:00|17144.8|17143.3|17148.8|17147.3|17150.8|17149.3|17144.8|17143.3|4688
1617181500000|2021-03-31 09:05:00|17147.8|17146.3|17142.8|17141.3|17147.8|17146.3|17141.8|17140.3|3365
1617181800000|2021-03-31 09:10:00|17141.8|17140.3|17142.8|17141.3|17143|17141.5|17140.8|17139.3|2489
1617182100000|2021-03-31 09:15:00|17141.8|17140.3|17138.8|17137.3|17142.8|17141.3|17137.8|17136.2|2447
1617182400000|2021-03-31 09:20:00|17139.8|17138.3|17138.8|17137.3|17142.8|17141.3|17138.8|17137.2|4672
1617182700000|2021-03-31 09:25:00|17137.8|17136.3|17133.8|17132.3|17139.8|17138.3|17133.8|17132.3|7842
1617183000000|2021-03-31 09:30:00|17134.8|17133.3|17138.8|17137.3|17139.8|17138.3|17134.8|17133.3|4662
1617183300000|2021-03-31 09:35:00|17139.1|17137.6|17145.8|17144.3|17145.8|17144.3|17138.8|17137.3|4218
1617183600000|2021-03-31 09:40:00|17144.8|17143.3|17144.8|17143.3|17145.8|17144.3|17142.8|17141.3|2752
1617183900000|2021-03-31 09:45:00|17145.6|17144.1|17148.8|17147.3|17148.8|17147.3|17145.6|17144.1|4084
1617184200000|2021-03-31 09:50:00|17149.8|17148.3|17148.8|17147.3|17151.8|17150.3|17147.8|17146.3|2962
1617184500000|2021-03-31 09:55:00|17147.8|17146.3|17150.8|17149.3|17150.8|17149.3|17147.8|17146.3|1595
1617184800000|2021-03-31 10:00:00|17149.8|17148.3|17143.8|17142.3|17150.8|17149.3|17143.8|17142.3|2146
1617185100000|2021-03-31 10:05:00|17144.8|17143.3|17144.8|17143.3|17145.8|17144.3|17143.8|17142.2|1482
1617185400000|2021-03-31 10:10:00|17145.8|17144.3|17146.9|17145.4|17146.9|17145.4|17144.8|17143.3|587
1617185700000|2021-03-31 10:15:00|17147.9|17146.4|17147.9|17146.4|17149.1|17147.6|17147.9|17146.4|1857
1617186000000|2021-03-31 10:20:00|17146.9|17145.4|17151.9|17150.4|17151.9|17150.4|17146.9|17145.4|1779
1617186300000|2021-03-31 10:25:00|17152.9|17151.4|17153.9|17152.4|17154.7|17153.2|17151.9|17150.4|2133
1617186600000|2021-03-31 10:30:00|17154.8|17153.3|17156.9|17155.4|17157.9|17156.4|17153.9|17152.4|2258
1617186900000|2021-03-31 10:35:00|17157.9|17156.4|17158.9|17157.4|17160.9|17159.4|17156.9|17155.4|3166
1617187200000|2021-03-31 10:40:00|17159.9|17158.4|17158.9|17157.4|17160.9|17159.4|17158.9|17157.4|2575
1617187500000|2021-03-31 10:45:00|17158.8|17157.3|17160.9|17159.4|17161.9|17160.4|17157.9|17156.4|2395
1617187800000|2021-03-31 10:50:00|17161|17159.5|17159.9|17158.4|17162.9|17161.4|17159.9|17158.4|2325
1617188100000|2021-03-31 10:55:00|17160.9|17159.4|17159.9|17158.4|17160.9|17159.4|17159.9|17158.4|941
1617188400000|2021-03-31 11:00:00|17158.9|17157.4|17168.9|17167.4|17168.9|17167.4|17158.9|17157.4|5708
1617188700000|2021-03-31 11:05:00|17167.9|17166.4|17164.9|17163.4|17168.9|17167.4|17163.9|17162.4|2040
1617189000000|2021-03-31 11:10:00|17165.9|17164.4|17164.9|17163.4|17169.9|17168.4|17164.9|17163.4|2988
1617189300000|2021-03-31 11:15:00|17165.1|17163.6|17163.9|17162.4|17166.9|17165.4|17163.9|17162.4|1535
1617189600000|2021-03-31 11:20:00|17162.9|17161.4|17162|17160.5|17163.9|17162.4|17161.1|17159.4|1784
1617189900000|2021-03-31 11:25:00|17163|17161.5|17163|17161.5|17164|17162.5|17162|17160.5|1014
1617190200000|2021-03-31 11:30:00|17162.7|17161.2|17162|17160.5|17163.1|17161.5|17160|17158.5|1986
1617190500000|2021-03-31 11:35:00|17163|17161.5|17160|17158.5|17163|17161.5|17160|17158.5|1123
1617190800000|2021-03-31 11:40:00|17159|17157.5|17160|17158.5|17161|17159.5|17159|17157.5|1407
1617191100000|2021-03-31 11:45:00|17161|17159.5|17164|17162.5|17165|17163.5|17159|17157.5|1739
1617191400000|2021-03-31 11:50:00|17163|17161.5|17163|17161.5|17164|17162.5|17162|17160.5|1123
1617191700000|2021-03-31 11:55:00|17162|17160.5|17163|17161.5|17166|17164.5|17162|17160.5|1853
1617192000000|2021-03-31 12:00:00|17162|17160.5|17163|17161.5|17165|17163.5|17162|17160.4|2587
1617192300000|2021-03-31 12:05:00|17162.8|17161.3|17163|17161.5|17164|17162.5|17161|17159.5|3754
1617192600000|2021-03-31 12:10:00|17162|17160.5|17163|17161.5|17164.1|17162.5|17162|17160.5|2410
1617192900000|2021-03-31 12:15:00|17162|17160.5|17170|17168.5|17173|17171.5|17162|17160.5|6844
1617193200000|2021-03-31 12:20:00|17171|17169.5|17167|17165.5|17171|17169.5|17166|17164.5|2854
1617193500000|2021-03-31 12:25:00|17166.9|17164.5|17166|17164.5|17168|17166.5|17165|17163.4|2210
1617193800000|2021-03-31 12:30:00|17165|17163.5|17165|17163.5|17166|17164.5|17162|17160.5|1727
1617194100000|2021-03-31 12:35:00|17164|17162.5|17170.1|17168.6|17170.2|17168.6|17163.8|17161.5|2662
1617194400000|2021-03-31 12:40:00|17170.3|17168.8|17177.1|17175.6|17177.1|17175.6|17168.1|17166.6|5084
1617194700000|2021-03-31 12:45:00|17176.1|17174.6|17173.1|17171.6|17177.1|17175.6|17173.1|17171.6|3400
1617195000000|2021-03-31 12:50:00|17172.1|17170.6|17173.1|17171.6|17175.1|17173.6|17172.1|17170.6|2442
1617195300000|2021-03-31 12:55:00|17172.1|17170.6|17172.1|17170.6|17173.1|17171.6|17171.1|17169.6|1581
1617195600000|2021-03-31 13:00:00|17171.1|17169.6|17167.1|17165.6|17172.1|17170.6|17166.1|17164.6|4410
1617195900000|2021-03-31 13:05:00|17168.1|17166.6|17176.1|17174.6|17176.1|17174.6|17168.1|17166.6|3654
1617196200000|2021-03-31 13:10:00|17176.3|17174.8|17176.1|17174.6|17177.1|17175.6|17175.1|17173.6|3393
1617196500000|2021-03-31 13:15:00|17175.4|17173.9|17178.1|17176.6|17179.1|17177.6|17175.1|17173.6|2921
1617196800000|2021-03-31 13:20:00|17179.1|17177.6|17179.1|17177.6|17179.1|17177.6|17177.1|17175.6|2590
1617197100000|2021-03-31 13:25:00|17178.1|17176.6|17174.1|17172.6|17178.1|17176.6|17174.1|17172.6|4105
1617197400000|2021-03-31 13:30:00|17174.4|17172.9|17180.1|17178.6|17181.3|17179.6|17173.1|17171.6|5038
1617197700000|2021-03-31 13:35:00|17179.1|17177.6|17177.1|17175.6|17180.1|17178.6|17175.1|17173.5|3492
1617198000000|2021-03-31 13:40:00|17176.1|17174.6|17176.1|17174.6|17180.1|17178.6|17176.1|17174.6|2373
1617198300000|2021-03-31 13:45:00|17177.1|17175.6|17181.1|17179.6|17181.1|17179.6|17173.1|17171.6|3955
1617198600000|2021-03-31 13:50:00|17180.9|17179.4|17179.2|17177.7|17181.1|17179.6|17177.2|17175.7|3360
1617198900000|2021-03-31 13:55:00|17178.2|17176.7|17178.2|17176.7|17179.3|17177.7|17176.2|17174.7|4287
1617199200000|2021-03-31 14:00:00|17179.2|17177.7|17180.2|17178.7|17182.2|17180.7|17178.2|17176.7|4181
1617199500000|2021-03-31 14:05:00|17179.2|17177.7|17181.2|17179.7|17181.2|17179.7|17177.2|17175.7|3478
1617199800000|2021-03-31 14:10:00|17182.2|17180.7|17178.2|17176.7|17182.2|17180.7|17177.2|17175.7|2169
1617200100000|2021-03-31 14:15:00|17177.2|17175.7|17182.2|17180.7|17182.2|17180.7|17177.2|17175.7|1559
1617200400000|2021-03-31 14:20:00|17183.2|17181.7|17182.2|17180.7|17185.3|17183.7|17182.2|17180.7|3307
1617200700000|2021-03-31 14:25:00|17181.2|17179.7|17178.2|17176.7|17182.3|17180.7|17178.2|17176.7|3002
1617201000000|2021-03-31 14:30:00|17179.2|17177.7|17176.2|17174.7|17180.5|17179|17176.2|17174.6|6115
1617201300000|2021-03-31 14:35:00|17175.2|17173.7|17178.2|17176.7|17179.2|17177.7|17175.2|17173.7|5489
1617201600000|2021-03-31 14:40:00|17177.2|17175.7|17175.2|17173.7|17178.2|17176.7|17173.2|17171.6|3887
1617201900000|2021-03-31 14:45:00|17176.2|17174.7|17179.2|17177.7|17180.2|17178.7|17175.2|17173.9|3864
1617202200000|2021-03-31 14:50:00|17178.2|17176.7|17180.2|17178.7|17180.2|17178.7|17177.2|17175.7|3583
1617202500000|2021-03-31 14:55:00|17181.2|17179.7|17181.2|17179.7|17184.2|17182.7|17180.2|17178.7|8943
1617202800000|2021-03-31 15:00:00|17182.4|17180.9|17179.2|17177.7|17184.2|17182.7|17177.2|17175.7|7944
1617203100000|2021-03-31 15:05:00|17180.2|17178.7|17181.3|17179.8|17186.3|17184.8|17180.2|17178.7|5968
1617203400000|2021-03-31 15:10:00|17180.3|17178.8|17176.3|17174.8|17183.3|17181.8|17172.3|17170.8|12960
1617203700000|2021-03-31 15:15:00|17178.5|17177|17182.3|17180.8|17182.3|17180.8|17177.3|17175.8|14042
1617204000000|2021-03-31 15:20:00|17182|17180.5|17177.3|17175.8|17182.3|17180.8|17177.3|17175.6|3879
1617204300000|2021-03-31 15:25:00|17176.3|17174.8|17179.3|17177.8|17182.3|17180.8|17176.3|17174.8|4194
1617204600000|2021-03-31 15:30:00|17180.3|17178.8|17175.3|17173.8|17180.3|17178.8|17175.3|17173.8|3991
1617204900000|2021-03-31 15:35:00|17176.2|17173.7|17173.3|17170.8|17176.3|17174.8|17171.3|17169.8|3468
1617205200000|2021-03-31 15:40:00|17173.4|17170.9|17175.3|17173.8|17176.4|17174.8|17172.3|17170.7|1731
1617205500000|2021-03-31 15:45:00|17174.3|17172.8|17173.3|17171.8|17175.3|17173.8|17172.3|17170.8|1964
1617205800000|2021-03-31 15:50:00|17174.3|17172.8|17176.3|17174.8|17176.3|17174.8|17173.3|17171.8|1724
1617206100000|2021-03-31 15:55:00|17175.3|17173.8|17173.3|17171.8|17176.3|17174.8|17169.3|17167.8|6147
1617206400000|2021-03-31 16:00:00|17173.5|17171|17171.3|17169.8|17173.5|17171.8|17170.3|17168.7|1690
1617206700000|2021-03-31 16:05:00|17170.3|17168.8|17171.3|17169.8|17173.2|17170.8|17170.3|17168.8|1433
1617207000000|2021-03-31 16:10:00|17172.1|17170.6|17171.3|17169.8|17172.3|17170.7|17169.3|17167.8|1133
1617207300000|2021-03-31 16:15:00|17172.3|17170.8|17172.3|17170.8|17173.3|17171.8|17170.3|17168.7|1266
1617207600000|2021-03-31 16:20:00|17172.4|17170.9|17171.4|17169.9|17173.4|17171.9|17170.6|17169.1|400
1617207900000|2021-03-31 16:25:00|17172.4|17170.9|17170.4|17168.9|17172.4|17170.9|17169.4|17167.9|1323
1617208200000|2021-03-31 16:30:00|17169.5|17167.9|17170.4|17167.9|17170.4|17168.9|17169.4|17167.7|562
1617208500000|2021-03-31 16:35:00|17169.5|17168|17168.4|17166.9|17170.5|17168.9|17168.4|17166.7|575
1617208800000|2021-03-31 16:40:00|17169.4|17167.9|17170.4|17168.9|17170.4|17168.9|17168.4|17166.9|333
1617209100000|2021-03-31 16:45:00|17170.3|17168.8|17170.4|17167.9|17171.4|17169.9|17169.4|17167.8|220
1617209400000|2021-03-31 16:50:00|17170.3|17168.8|17166.4|17164.9|17170.5|17168.9|17166.4|17164.9|410
1617209700000|2021-03-31 16:55:00|17166.5|17165|17167.4|17165.9|17168.5|17166.9|17166.4|17164.9|529
1617210000000|2021-03-31 17:00:00|17168.4|17166.9|17167.4|17165.9|17168.4|17166.9|17167.4|17165.9|476
1617210300000|2021-03-31 17:05:00|17168.4|17166.9|17166.4|17164.9|17168.4|17166.9|17166.4|17164.9|494
1617210600000|2021-03-31 17:10:00|17165.4|17163.9|17163.4|17161.9|17166.4|17163.9|17163.4|17161.9|683
1617210900000|2021-03-31 17:15:00|17162.4|17160.9|17162.4|17160.9|17163.4|17161.9|17162.4|17160.8|982
1617211200000|2021-03-31 17:20:00|17162.7|17161.2|17163.4|17161.9|17163.4|17161.9|17162.7|17161.2|333
1617211500000|2021-03-31 17:25:00|||||||||147
1617211800000|2021-03-31 17:30:00|17163.5|17162|17163.5|17162|17163.5|17162|17163.5|17162|64
1617212100000|2021-03-31 17:35:00|17164.5|17163|17162.5|17161|17164.6|17163|17162.5|17161|709
1617212400000|2021-03-31 17:40:00|17161.5|17160|17160.5|17159|17161.5|17160|17160.5|17159|304
1617212700000|2021-03-31 17:45:00|17159.7|17158.2|17159.5|17158|17160.5|17159|17156.5|17155|613
1617213000000|2021-03-31 17:50:00|17158.5|17157|17158.5|17156|17160.6|17159|17158.5|17156|521
1617213300000|2021-03-31 17:55:00|17157.6|17156.1|17156.5|17155|17158.5|17157|17155.5|17153.9|783
1617213600000|2021-03-31 18:00:00|17157.5|17156|17154.5|17153|17157.5|17156|17153.5|17151.9|647
1617213900000|2021-03-31 18:05:00|17155.5|17154|17157.5|17156|17157.6|17156|17154.5|17153|468
1617214200000|2021-03-31 18:10:00|17156.8|17155.3|17157.5|17156|17157.6|17156|17156.5|17154.9|645
1617214500000|2021-03-31 18:15:00|17157.2|17155.7|17157.5|17156|17157.5|17156|17156.5|17154.9|187
1617214800000|2021-03-31 18:20:00|||||||||98
1617215100000|2021-03-31 18:25:00|17157.4|17155.9|17157.5|17156|17157.5|17156|17156.5|17155|235
1617215400000|2021-03-31 18:30:00|17156.5|17155|17157.5|17156|17158.4|17156.3|17156.5|17155|262
1617215700000|2021-03-31 18:35:00|17156.5|17155|17154.5|17153|17157.7|17156|17154.5|17153|536
1617216000000|2021-03-31 18:40:00|17154.8|17153.3|17153.5|17152|17157.5|17156|17153.5|17152|1264
1617216300000|2021-03-31 18:45:00|17152.5|17151|17154.6|17153.1|17156.6|17155.1|17152.5|17151|821
1617216600000|2021-03-31 18:50:00|17155.6|17153.9|17153.6|17152.1|17156.6|17155.1|17152.6|17150.7|640
1617216900000|2021-03-31 18:55:00|17152.6|17151.1|17154.6|17153.1|17155.6|17154.1|17150.6|17149.1|1281
1617217200000|2021-03-31 19:00:00|17153.6|17152.1|17157.6|17155.1|17158.1|17156.1|17153.6|17151.6|932
1617217500000|2021-03-31 19:05:00|17156.7|17155.2|17159.6|17158.1|17160.7|17159.1|17156.6|17155.1|745
1617217800000|2021-03-31 19:10:00|17160.6|17158.6|17160.6|17159.1|17161.7|17160.1|17159.7|17158.1|287
1617218100000|2021-03-31 19:15:00|17159.6|17158.1|17161.6|17160.1|17161.6|17160.1|17159.6|17158.1|458
1617218400000|2021-03-31 19:20:00|17160.6|17159.1|17161.6|17160.1|17161.7|17160.1|17160.6|17159|129
1617218700000|2021-03-31 19:25:00|17161.5|17159.1|17161.6|17160.1|17161.7|17160.1|17160.6|17159.1|83
1617219000000|2021-03-31 19:30:00|17162.6|17161.1|17160.6|17159.1|17162.6|17161.1|17160.6|17159.1|270
1617219300000|2021-03-31 19:35:00|17161.7|17159.2|17161.6|17160.1|17162.6|17161.1|17160.6|17159.1|257
1617219600000|2021-03-31 19:40:00|17161.9|17160.4|17162.6|17161.1|17163|17161.1|17161.6|17160|171
1617219900000|2021-03-31 19:45:00|17163.6|17162|17165.6|17164.1|17165.6|17164.1|17162.6|17161.1|662
1617220200000|2021-03-31 19:50:00|17165.8|17163.3|17165.6|17164.1|17166.6|17165.1|17160.6|17159.1|695
1617220500000|2021-03-31 19:55:00|17164.6|17163.1|17164.6|17163.1|17167.6|17166.1|17163.5|17161|962
1617257100000|2021-04-01 06:05:00|17168.5|17167|17176.5|17175|17178.5|17177|17168.5|17167|1503
1617257400000|2021-04-01 06:10:00|17175.5|17174|17177.5|17176|17180.5|17179|17173.5|17172|1603
1617257700000|2021-04-01 06:15:00|17178.5|17177|17176.5|17175|17179.6|17178|17174.5|17173|789
1617258000000|2021-04-01 06:20:00|17175.5|17174|17177.5|17176|17178.5|17177|17174.5|17173|506
1617258300000|2021-04-01 06:25:00|17178.5|17177|17175.5|17174|17181.5|17180|17175.5|17174|1868
1617258600000|2021-04-01 06:30:00|17174.5|17173|17173.5|17172|17175.5|17174|17172.5|17171|779
1617258900000|2021-04-01 06:35:00|17174.5|17173|17173.5|17172|17176.5|17175|17173.5|17172|823
1617259200000|2021-04-01 06:40:00|17173.6|17172.1|17174.5|17173|17175.5|17174|17172.5|17171|573
1617259500000|2021-04-01 06:45:00|17175.5|17174|17177.5|17176|17177.7|17176|17175.5|17174|632
1617259800000|2021-04-01 06:50:00|17178.5|17177|17169.5|17168|17178.5|17177|17169.5|17168|1394
1617260100000|2021-04-01 06:55:00|17170.5|17169|17166.5|17165|17170.5|17169|17165.5|17164|2023
1617260400000|2021-04-01 07:00:00|17165.5|17164|17176.5|17175|17176.5|17175|17164.5|17163|3914
1617260700000|2021-04-01 07:05:00|17175.5|17174|17176.6|17175.1|17179.5|17178|17174.6|17172.9|1776
1617261000000|2021-04-01 07:10:00|17175.6|17174.1|17182.6|17181.1|17182.6|17181.1|17175.6|17174.1|3346
1617261300000|2021-04-01 07:15:00|17181.6|17180.1|17176.6|17175.1|17182.6|17181.1|17172.6|17171.1|2934
1617261600000|2021-04-01 07:20:00|17177.3|17175.8|17179.6|17178.1|17182.6|17181.1|17176.6|17175.1|2985
1617261900000|2021-04-01 07:25:00|17180.6|17179.1|17180.6|17179.1|17183.7|17182.1|17178.6|17177.1|2495
1617262200000|2021-04-01 07:30:00|17181.6|17180.1|17177.6|17176.1|17181.6|17180.1|17174.6|17173.1|2323
1617262500000|2021-04-01 07:35:00|17176.6|17175.1|17175.6|17174.1|17176.6|17175.1|17172.6|17171.1|1596
1617262800000|2021-04-01 07:40:00|17176.6|17175.1|17181.5|17180|17181.5|17180|17175.6|17174.1|2224
1617263100000|2021-04-01 07:45:00|17182.5|17181|17181.5|17180|17182.5|17181|17178.5|17177|2100
1617263400000|2021-04-01 07:50:00|17180.5|17179|17178.5|17177|17180.5|17179|17176.5|17175|1706
1617263700000|2021-04-01 07:55:00|17177.5|17176|17176.5|17175|17177.5|17176|17173.5|17172|1837
1617264000000|2021-04-01 08:00:00|17177.5|17176|17180.5|17179|17183.5|17182|17177.5|17176|2639
1617264300000|2021-04-01 08:05:00|17181.5|17180|17180.5|17179|17185.5|17184|17179.5|17178|2794
1617264600000|2021-04-01 08:10:00|17180.8|17179.3|17181.5|17180|17182.5|17181|17179.5|17178|3243
1617264900000|2021-04-01 08:15:00|17182.5|17181|17180.5|17179|17183.5|17182|17179.5|17178|1942
1617265200000|2021-04-01 08:20:00|17181.5|17180|17175.5|17174|17182.5|17181|17175.5|17174|2275
1617265500000|2021-04-01 08:25:00|17176.5|17175|17180.5|17179|17181.5|17180|17176.5|17175|2565
1617265800000|2021-04-01 08:30:00|17181.5|17180|17180.5|17179|17181.5|17180|17178.5|17177|3036
1617266100000|2021-04-01 08:35:00|17179.5|17178|17182.5|17181|17182.5|17181|17178.5|17176.9|2684
1617266400000|2021-04-01 08:40:00|17184.5|17183|17184.5|17183|17185.5|17184|17180.5|17179|2346
1617266700000|2021-04-01 08:45:00|17183.5|17182|17184.6|17183.1|17185.6|17184.1|17183.5|17182|1354
1617267000000|2021-04-01 08:50:00|17185.6|17184.1|17183.6|17182.1|17186.6|17185.1|17183.6|17182.1|2496
1617267300000|2021-04-01 08:55:00|17182.8|17181.3|17183.6|17182.1|17183.6|17182.1|17180.6|17179.1|2483
1617267600000|2021-04-01 09:00:00|17184.6|17183.1|17186.6|17185.1|17186.6|17185.1|17184.6|17183.1|1845
1617267900000|2021-04-01 09:05:00|17187.6|17186.1|17186.6|17185.1|17189.6|17188.1|17184.6|17183.1|2305
1617268200000|2021-04-01 09:10:00|17185.6|17184.1|17186.6|17185.1|17186.6|17185.1|17185.6|17184.1|2714
1617268500000|2021-04-01 09:15:00|17187.6|17186.1|17189.5|17188|17189.6|17188.1|17185.3|17183.8|2038
1617268800000|2021-04-01 09:20:00|17190.3|17188.8|17191.6|17190.1|17192.6|17191.1|17189.5|17188|3742
1617269100000|2021-04-01 09:25:00|17192.6|17191.1|17193.6|17192.1|17193.6|17192.1|17191.6|17190.1|3186
1617269400000|2021-04-01 09:30:00|17194.6|17193.1|17194.6|17193.1|17194.6|17193.1|17192.6|17191.1|2081
1617269700000|2021-04-01 09:35:00|17195.6|17194.1|17195.6|17194.1|17197.4|17195.9|17195.6|17194.1|4319
1617270000000|2021-04-01 09:40:00|17196.5|17195|17196.5|17195|17196.5|17195|17194.6|17193.1|3235
1617270300000|2021-04-01 09:45:00|17196.4|17194.9|17194.6|17193.1|17196.6|17195|17194.6|17193.1|1673
1617270600000|2021-04-01 09:50:00|17194.9|17193.4|17193.6|17192.1|17197.4|17195.9|17193.6|17192.1|2394
1617270900000|2021-04-01 09:55:00|17194.6|17193.1|17195.7|17194.2|17196.5|17195|17193.6|17192.1|3040
1617271200000|2021-04-01 10:00:00|17196.5|17195|17194.7|17193.2|17198.4|17196.8|17194.7|17193.2|2169
1617271500000|2021-04-01 10:05:00|17195.7|17194.2|17196.5|17195|17198.3|17196.8|17194.7|17193.2|2807
1617271800000|2021-04-01 10:10:00|17197.4|17195.9|17196.5|17195|17197.4|17195.9|17195.7|17194.2|1977
1617272100000|2021-04-01 10:15:00|17195.7|17194.2|17197.5|17196|17199.4|17197.9|17195.7|17194|2691
1617272400000|2021-04-01 10:20:00|17196.5|17195|17198.6|17197.1|17200.5|17199|17196.5|17195|1454
1617272700000|2021-04-01 10:25:00|17198.3|17196.8|17194.6|17193.1|17198.6|17197.1|17194.6|17193.1|2893
1617273000000|2021-04-01 10:30:00|17195.6|17194.1|17195.6|17194.1|17197.6|17196.1|17195.6|17194.1|1739
1617273300000|2021-04-01 10:35:00|17195.7|17194.2|17197.6|17196.1|17197.6|17196.1|17195.6|17194.1|2313
1617273600000|2021-04-01 10:40:00|17196.6|17195.1|17196.6|17195.1|17197.6|17196.1|17196.6|17195.1|1055
1617273900000|2021-04-01 10:45:00|17196.8|17195.3|17194.6|17193.1|17197.6|17196.1|17194.6|17193.1|1512
1617274200000|2021-04-01 10:50:00|17195.6|17194.1|17194.6|17193.1|17195.6|17194.1|17193.6|17192.1|3342
1617274500000|2021-04-01 10:55:00|17193.6|17192.1|17194.6|17193.1|17194.6|17193.1|17192.6|17191.1|2235
1617274800000|2021-04-01 11:00:00|17195.3|17193.8|17193.6|17192.1|17195.6|17194.1|17192.6|17191.1|2051
1617275100000|2021-04-01 11:05:00|17194.6|17193.1|17193.6|17192.1|17194.6|17193.1|17193.6|17192.1|830
1617275400000|2021-04-01 11:10:00|17194.6|17193.1|17193.6|17192.1|17194.6|17193.1|17192.6|17191.1|994
1617275700000|2021-04-01 11:15:00|17194.6|17193.1|17195.6|17194.1|17196.6|17195.1|17193.6|17192.1|769
1617276000000|2021-04-01 11:20:00|17194.6|17193.1|17195.6|17194.1|17196.6|17195.1|17194.6|17193.1|1596
1617276300000|2021-04-01 11:25:00|17196.6|17195.1|17198.6|17197.1|17199.6|17198.1|17195.6|17194.1|1733
1617276600000|2021-04-01 11:30:00|17199.6|17198.1|17201.6|17200.1|17202.6|17201.1|17198.6|17197.1|2329
1617276900000|2021-04-01 11:35:00|17202.6|17201.1|17202.7|17201.2|17202.7|17201.2|17200.6|17199.1|1350
1617277200000|2021-04-01 11:40:00|17201.7|17200.2|17200.7|17199.2|17201.7|17200.2|17200.7|17199.2|1728
1617277500000|2021-04-01 11:45:00|17201.7|17200.2|17200.7|17199.2|17202.7|17201.2|17200.7|17199.2|1930
1617277800000|2021-04-01 11:50:00|17199.7|17198.2|17205.7|17204.2|17206.7|17205.2|17199.7|17198.2|1422
1617278100000|2021-04-01 11:55:00|17206.7|17205.2|17208.7|17207.2|17209.4|17207.9|17205.7|17204.2|2125
1617278400000|2021-04-01 12:00:00|17208.4|17206.9|17210.7|17209.2|17213.7|17212.2|17207.7|17206.2|2838
1617278700000|2021-04-01 12:05:00|17209.7|17208.2|17207.7|17206.2|17211.7|17210.2|17207.7|17206.2|5318
1617279000000|2021-04-01 12:10:00|17207.4|17205.9|17206.7|17205.2|17208.7|17207.2|17206.7|17205.2|2659
1617279300000|2021-04-01 12:15:00|17207.7|17206.2|17206.7|17205.2|17208.7|17207.2|17205.7|17204.2|2056
1617279600000|2021-04-01 12:20:00|17207.6|17205.1|17208.7|17207.2|17208.8|17207.2|17206.7|17205.1|1755
1617279900000|2021-04-01 12:25:00|17207.7|17206.2|17207.7|17206.2|17209.7|17208.2|17207.7|17206.2|1063
1617280200000|2021-04-01 12:30:00|17208.7|17207.2|17214.7|17213.2|17214.9|17213.2|17207.7|17206.2|3726
1617280500000|2021-04-01 12:35:00|17213.7|17212.2|17218.9|17217.4|17221.7|17220.2|17213.7|17212.2|3713
1617280800000|2021-04-01 12:40:00|17219.9|17218.4|17217.7|17216.2|17224.7|17223.2|17216.7|17215.2|5734
1617281100000|2021-04-01 12:45:00|17218.7|17217.2|17222.7|17221.2|17222.7|17221.2|17216.7|17215.2|3602
1617281400000|2021-04-01 12:50:00|17223.7|17222.2|17224.8|17223.3|17224.9|17223.3|17220.7|17219.2|2921
1617281700000|2021-04-01 12:55:00|17223.8|17222.3|17221.8|17220.3|17224.8|17223.3|17221.8|17220.3|3237
1617282000000|2021-04-01 13:00:00|17222.8|17221.3|17223.8|17222.3|17223.8|17222.3|17220.8|17219.3|4470
1617282300000|2021-04-01 13:05:00|17222.8|17221.3|17222.6|17221.1|17223.8|17222.3|17220.8|17219.3|2318
1617282600000|2021-04-01 13:10:00|17223.5|17222|17222.8|17221.3|17224.8|17223.3|17220.8|17219.3|2826
1617282900000|2021-04-01 13:15:00|17223.8|17222.3|17225.8|17224.3|17227.8|17226.3|17222.8|17221.3|2951
1617283200000|2021-04-01 13:20:00|17226.8|17225.3|17227.8|17226.3|17227.8|17226.3|17223.8|17222.3|3810
1617283500000|2021-04-01 13:25:00|17226.8|17225.3|17225.8|17224.3|17227.9|17226.3|17224.8|17223.2|2534
1617283800000|2021-04-01 13:30:00|17226.8|17225.3|17224.8|17223.3|17227.8|17226.3|17224.8|17223.3|1974
1617284100000|2021-04-01 13:35:00|17225.8|17224.3|17228.8|17227.3|17228.8|17227.3|17224.8|17223.3|2279
1617284400000|2021-04-01 13:40:00|17229.8|17228.3|17225.7|17224.2|17229.8|17228.3|17224.7|17223.2|2397
1617284700000|2021-04-01 13:45:00|17224.7|17223.2|17225.7|17224.2|17225.7|17224.2|17223.7|17222.2|3613
1617285000000|2021-04-01 13:50:00|17226.7|17225.2|17223.7|17222.2|17227.7|17226.2|17223.7|17222.2|2756
1617285300000|2021-04-01 13:55:00|17224.7|17223.2|17221.7|17220.2|17225.7|17224.2|17221.7|17220.2|3241
1617285600000|2021-04-01 14:00:00|17220.6|17218.1|17220.8|17219.3|17227.7|17226.2|17216.6|17214.2|7069
1617285900000|2021-04-01 14:05:00|17221.8|17220.3|17217.9|17216.4|17222.1|17220.6|17215.8|17214.3|5047
1617286200000|2021-04-01 14:10:00|17218.9|17217.4|17215.9|17214.4|17218.9|17217.4|17215.9|17214.4|3043
1617286500000|2021-04-01 14:15:00|17215.7|17214.2|17218.9|17217.4|17219|17217.4|17215.7|17214.2|2376
1617286800000|2021-04-01 14:20:00|17218.1|17216.6|17219.9|17218.4|17221.9|17220.4|17217.9|17216.4|1737
1617287100000|2021-04-01 14:25:00|17220.9|17219.4|17224.9|17223.4|17225.9|17224.4|17220.9|17219.4|2215
1617287400000|2021-04-01 14:30:00|17225.9|17224.4|17229.9|17228.4|17231.9|17230.4|17225.9|17224.2|3465
1617287700000|2021-04-01 14:35:00|17230.9|17229.4|17227.9|17226.4|17230.9|17229.4|17226.9|17225.4|3529
1617288000000|2021-04-01 14:40:00|17228.9|17227.4|17227.9|17226.4|17228.9|17227.4|17226.9|17225.4|1733
1617288300000|2021-04-01 14:45:00|17226.9|17225.4|17228.9|17227.4|17228.9|17227.4|17225.9|17224.4|2729
1617288600000|2021-04-01 14:50:00|17229.9|17228.4|17228.9|17227.4|17230.9|17229.4|17227.9|17226.4|2495
1617288900000|2021-04-01 14:55:00|17229.9|17228.4|17226.9|17225.4|17230|17228.4|17226.9|17225.4|2199
1617289200000|2021-04-01 15:00:00|17225.9|17224.4|17231.9|17230.4|17233.9|17232.4|17225.9|17224.4|3950
1617289500000|2021-04-01 15:05:00|17231.2|17229.7|17228.9|17227.4|17232.9|17231.4|17228.9|17227.4|1032
1617289800000|2021-04-01 15:10:00|17228.2|17226.7|17230.9|17229.4|17233.7|17232.2|17227.9|17226.3|4329
1617290100000|2021-04-01 15:15:00|17229.9|17228.4|17229.9|17228.4|17230.9|17229.4|17228.9|17227.4|2507
1617290400000|2021-04-01 15:20:00|17230.7|17229.2|17230.8|17229.3|17231|17229.5|17229.8|17228.3|2851
1617290700000|2021-04-01 15:25:00|17229.8|17228.3|17225.8|17224.3|17229.8|17228.3|17225.8|17224.3|2807
1617291000000|2021-04-01 15:30:00|17224.8|17223.3|17222.8|17221.3|17226.8|17225.3|17222.8|17221.3|2825
1617291300000|2021-04-01 15:35:00|17221.8|17220.3|17223.8|17222.3|17224.8|17223.3|17221.8|17220.3|1925
1617291600000|2021-04-01 15:40:00|17223|17221.3|17226.8|17225.3|17227.8|17226.3|17222.8|17221.3|2364
1617291900000|2021-04-01 15:45:00|17227.1|17225.6|17225.9|17224.4|17228.9|17227.4|17224.9|17223.4|1677
1617292200000|2021-04-01 15:50:00|17226.9|17225.4|17228.9|17227.4|17228.9|17227.4|17225.9|17224.2|1657
1617292500000|2021-04-01 15:55:00|17227.9|17226.4|17228.9|17227.4|17229.9|17228.4|17227.9|17226.4|2247
1617292800000|2021-04-01 16:00:00|17229.9|17228.4|17227.9|17226.4|17229.9|17228.4|17227.9|17226.4|1211
1617293100000|2021-04-01 16:05:00|17228.9|17227.4|17227.9|17226.4|17228.9|17227.4|17226.9|17225.2|950
1617293400000|2021-04-01 16:10:00|17228.9|17227.4|17229.9|17228.4|17230.9|17229.4|17228.9|17227.4|857
1617293700000|2021-04-01 16:15:00|17228.9|17227.4|17227.9|17226.4|17229|17227.4|17226.9|17224.9|1077
1617294000000|2021-04-01 16:20:00|17228.6|17227.1|17227.9|17226.4|17228.9|17227.4|17226.9|17225.4|716
1617294300000|2021-04-01 16:25:00|17226.9|17225.4|17225.9|17224.4|17226.9|17225.4|17224.9|17223.4|1081
1617294600000|2021-04-01 16:30:00|17224.9|17223.4|17225.9|17224.4|17226.9|17225.4|17223.9|17222.4|1076
1617294900000|2021-04-01 16:35:00|17225.8|17223.4|17224.9|17223.4|17225.9|17224.4|17224.9|17223.3|825
1617295200000|2021-04-01 16:40:00|17225.1|17223.6|17225.9|17224.4|17226.1|17224.4|17224.9|17223.3|503
1617295500000|2021-04-01 16:45:00|17226.9|17225.4|17223.9|17222.4|17226.9|17225.4|17223.7|17222.2|1099
1617295800000|2021-04-01 16:50:00|17222.9|17221.4|17221.9|17220.4|17222.9|17221.4|17221.9|17220.4|395
1617296100000|2021-04-01 16:55:00|17222.9|17221.4|17223.7|17222.2|17223.7|17222.2|17222.9|17221.4|651
1617296400000|2021-04-01 17:00:00|17222.9|17221.4|17224|17222.5|17224|17222.5|17222.9|17221.4|63
1617296700000|2021-04-01 17:05:00|17225|17223.5|17224|17222.5|17225|17223.5|17224|17222.5|235
1617297000000|2021-04-01 17:10:00|17225|17223.5|17223|17221.5|17225|17223.5|17223|17221.5|371
1617297300000|2021-04-01 17:15:00|17222.1|17220.6|17224|17222.5|17224|17222.5|17222|17220.5|209
1617297600000|2021-04-01 17:20:00|17225|17223.5|17225|17223.5|17225|17223.5|17224|17222.5|271
1617297900000|2021-04-01 17:25:00|17226|17224.5|17225|17223.5|17227.1|17225.5|17224|17222.5|518
1617298200000|2021-04-01 17:30:00|17226|17224.5|17225|17223.5|17226|17224.5|17224|17222.4|153
1617298500000|2021-04-01 17:35:00|17224|17222.5|17225|17223.5|17225|17223.5|17224|17222.5|143
1617298800000|2021-04-01 17:40:00|17226|17224.5|17226|17224.5|17226|17224.5|17225|17223.5|77
1617299100000|2021-04-01 17:45:00|17227|17225.5|17227|17225.5|17227|17225.5|17226|17224.5|159
1617299400000|2021-04-01 17:50:00|17226.7|17225.2|17226|17224.5|17226.7|17225.2|17225|17223.4|144
1617299700000|2021-04-01 17:55:00|17225|17223.5|17225|17223.5|17225|17223.5|17225|17223.5|150
1617300000000|2021-04-01 18:00:00|17226|17222.5|17226|17224.5|17226|17224.5|17224.9|17222.5|79
1617300300000|2021-04-01 18:05:00|17225.9|17223.4|17226|17224.5|17226|17224.5|17225|17223.4|140
1617300600000|2021-04-01 18:10:00|17225.2|17223.5|17225|17223.5|17225.2|17224.5|17225|17223.5|333
1617300900000|2021-04-01 18:15:00|17226|17223.6|17225.1|17223.6|17226|17223.6|17225|17223.6|121
1617301200000|2021-04-01 18:20:00|||||||||97
1617301500000|2021-04-01 18:25:00|17224.1|17222.6|17224.1|17222.6|17225.1|17223.6|17224.1|17222.6|52
1617301800000|2021-04-01 18:30:00|17225.1|17223.6|17224.1|17222.6|17225.1|17223.6|17224.1|17222.6|137
1617302100000|2021-04-01 18:35:00|||||||||47
1617302400000|2021-04-01 18:40:00|17223.2|17221.7|17223.2|17221.7|17224.1|17222.6|17223.2|17221.7|402
1617302700000|2021-04-01 18:45:00|17224.1|17222.6|17224.1|17222.6|17224.1|17222.6|17223.2|17221.7|338
1617303000000|2021-04-01 18:50:00|17223.2|17221.7|17224.1|17222.6|17224.1|17222.6|17223.2|17221.7|35
1617303300000|2021-04-01 18:55:00|17223.2|17221.7|17225.1|17223.6|17225.1|17223.6|17223.2|17221.7|162
1617303600000|2021-04-01 19:00:00|17224.1|17222.6|17224.1|17222.6|17224.2|17222.6|17223.2|17221.7|104
1617303900000|2021-04-01 19:05:00|||||||||4
1617304200000|2021-04-01 19:10:00|17223.3|17221.8|17223.3|17221.8|17223.3|17221.8|17223.3|17221.8|15
1617304500000|2021-04-01 19:15:00|17222.5|17221|17223.3|17221.8|17223.3|17221.8|17222.4|17220.9|182
1617304800000|2021-04-01 19:20:00|17222.4|17220.9|17223.3|17221.8|17223.4|17221.8|17222.4|17220.9|39
1617305100000|2021-04-01 19:25:00|||||||||71
1617305400000|2021-04-01 19:30:00|||||||||146
1617305700000|2021-04-01 19:35:00|17223.4|17220.9|17222.4|17220.9|17223.4|17220.9|17222.4|17220.9|81
1617306000000|2021-04-01 19:40:00|17223.3|17221.8|17224.2|17222.7|17224.2|17222.7|17222.4|17220.9|180
1617306300000|2021-04-01 19:45:00|17223.3|17221.8|17223.3|17221.8|17224.2|17222.7|17223.3|17221.7|193
1617306600000|2021-04-01 19:50:00|||||||||145
1617306900000|2021-04-01 19:55:00|17223.5|17221|17222.2|17220.7|17223.5|17221.8|17220.2|17218.7|564
1617689100000|2021-04-06 06:05:00|17244.7|17243.2|17239.7|17238.2|17245.9|17244.2|17239.7|17238.2|1714
1617689400000|2021-04-06 06:10:00|17240.7|17239.2|17234.7|17233.2|17240.7|17239.2|17233.7|17231.9|1910
1617689700000|2021-04-06 06:15:00|17235.7|17234.2|17229.7|17228.2|17236.7|17235.2|17229.7|17228.2|2360
1617690000000|2021-04-06 06:20:00|17228.7|17227.2|17224.7|17223.2|17228.7|17227.2|17224.7|17223.1|1721
1617690300000|2021-04-06 06:25:00|17225.7|17224.2|17223.8|17222.3|17226.7|17225.2|17222.8|17221.3|1440
1617690600000|2021-04-06 06:30:00|17222.8|17221.3|17219.8|17218.3|17223.8|17221.3|17217.8|17216.3|1157
1617690900000|2021-04-06 06:35:00|17220.6|17218.1|17221.8|17220.3|17223.8|17222.3|17220.6|17218.1|1823
1617691200000|2021-04-06 06:40:00|17220.8|17219.3|17217.8|17216.3|17221.9|17220.3|17217.8|17216.3|1294
1617691500000|2021-04-06 06:45:00|17218.8|17217.3|17222.8|17221.3|17222.8|17221.3|17217.8|17216.3|1753
1617691800000|2021-04-06 06:50:00|17223.8|17222.3|17225.8|17224.3|17225.8|17224.3|17221.8|17220.3|1826
1617692100000|2021-04-06 06:55:00|17224.8|17223.3|17221.8|17220.3|17224.8|17223.3|17219.8|17218.3|2374
1617692400000|2021-04-06 07:00:00|17220.8|17219.3|17219.8|17218.3|17222.8|17221.3|17216.8|17215.3|4254
1617692700000|2021-04-06 07:05:00|17218.8|17217.3|17221.8|17220.3|17225.8|17224.3|17218.8|17217.3|3196
1617693000000|2021-04-06 07:10:00|17222.8|17221.3|17224.8|17223.3|17227|17225.3|17221.8|17220.3|1992
1617693300000|2021-04-06 07:15:00|17223.8|17222.3|17214.8|17213.3|17223.8|17222.3|17214.8|17213.3|3246
1617693600000|2021-04-06 07:20:00|17213.8|17212.3|17212.8|17211.3|17214.8|17213.3|17210.8|17209.3|3879
1617693900000|2021-04-06 07:25:00|17211.8|17210.3|17209.8|17208.3|17212.8|17211.3|17208.8|17207.3|4004
1617694200000|2021-04-06 07:30:00|17208.8|17207.3|17210.8|17209.3|17211.7|17209.3|17208.8|17207.3|1584
1617694500000|2021-04-06 07:35:00|17211.8|17210.3|17207.8|17206.3|17211.8|17210.3|17206.8|17205.3|2975
1617694800000|2021-04-06 07:40:00|17208.8|17207.3|17205.3|17203.8|17208.9|17207.4|17205.3|17203.8|3472
1617695100000|2021-04-06 07:45:00|17203.9|17202.4|17200.9|17199.4|17204.9|17203.4|17199.9|17198.4|2065
1617695400000|2021-04-06 07:50:00|17201.9|17200.4|17196.9|17195.4|17201.9|17200.4|17194.9|17193.4|4532
1617695700000|2021-04-06 07:55:00|17195.9|17194.4|17201.9|17200.4|17203|17201.4|17195.9|17194.4|3155
1617696000000|2021-04-06 08:00:00|17200.9|17199.4|17198.9|17197.4|17200.9|17199.4|17197.9|17196.4|1447
1617696300000|2021-04-06 08:05:00|17199.9|17198.4|17206.9|17205.4|17207.9|17206.4|17199.9|17198.4|2918
1617696600000|2021-04-06 08:10:00|17205.9|17204.4|17208.9|17207.4|17208.9|17207.4|17204.9|17203.2|2603
1617696900000|2021-04-06 08:15:00|17208.2|17206.7|17205.9|17204.4|17209.9|17208.4|17203.9|17202.4|3179
1617697200000|2021-04-06 08:20:00|17206.9|17205.4|17202.9|17201.4|17207.9|17206.4|17202.9|17201.4|4004
1617697500000|2021-04-06 08:25:00|17203.9|17202.4|17203.9|17202.4|17205.9|17204.4|17202.9|17201.4|1701
1617697800000|2021-04-06 08:30:00|17204.2|17202.7|17204.9|17203.4|17206.9|17205.4|17201.9|17200.4|3344
1617698100000|2021-04-06 08:35:00|17204.6|17202.4|17206.9|17205.4|17207.9|17206.4|17201.9|17200.4|2638
1617698400000|2021-04-06 08:40:00|17207.9|17206.4|17204.9|17203.4|17207.9|17206.4|17203.9|17202.4|2796
1617698700000|2021-04-06 08:45:00|17205.9|17204.4|17205.9|17204.4|17207.9|17206.4|17204.9|17203.4|2417
1617699000000|2021-04-06 08:50:00|17204.9|17203.4|17203.9|17202.4|17206.1|17204.4|17203.9|17202.4|1738
1617699300000|2021-04-06 08:55:00|17202.9|17201.4|17196|17194.5|17204.1|17202.5|17196|17194.5|2898
1617699600000|2021-04-06 09:00:00|17195|17193.5|17189.8|17188.3|17196|17194.5|17189.8|17187.3|3995
1617699900000|2021-04-06 09:05:00|17190.8|17189.3|17191.8|17190.3|17192.8|17191.3|17189.8|17188.3|2791
1617700200000|2021-04-06 09:10:00|17190.8|17189.3|17191.8|17190.3|17192.8|17191.3|17190.8|17189.3|1782
1617700500000|2021-04-06 09:15:00|17190.8|17189.3|17192.8|17191.3|17192.8|17191.3|17189.8|17188.3|1894
1617700800000|2021-04-06 09:20:00|17191.8|17190.3|17192.8|17191.3|17193.8|17192.3|17189.8|17188.3|1695
1617701100000|2021-04-06 09:25:00|17191.8|17190.3|17193.8|17192.3|17193.8|17192.3|17191.8|17190.3|1349
1617701400000|2021-04-06 09:30:00|17194.8|17193.3|17189.8|17188.3|17194.8|17193.3|17189.8|17188.3|2693
1617701700000|2021-04-06 09:35:00|17188.8|17187.3|17192.8|17191.3|17192.8|17191.3|17188.8|17187.3|1130
1617702000000|2021-04-06 09:40:00|17191.8|17190.3|17196.9|17195.4|17196.9|17195.4|17191.8|17190.3|1781
1617702300000|2021-04-06 09:45:00|17195.9|17194.4|17196.9|17195.4|17196.9|17195.4|17191.9|17190.4|3527
1617702600000|2021-04-06 09:50:00|17195.9|17194.4|17194.9|17193.4|17195.9|17194.4|17193.9|17192.4|734
1617702900000|2021-04-06 09:55:00|17193.9|17192.4|17195.7|17194.2|17197.7|17196.2|17193.7|17192.2|1302
1617703200000|2021-04-06 10:00:00|17196.7|17195.2|17199.7|17198.2|17199.7|17198.2|17195.7|17194.2|1768
1617703500000|2021-04-06 10:05:00|17198.7|17197.2|17195.7|17194.2|17199.7|17198.2|17195.7|17194.2|1428
1617703800000|2021-04-06 10:10:00|17196.7|17195.2|17195.7|17194.2|17197.7|17196.2|17193.7|17192.2|1446
1617704100000|2021-04-06 10:15:00|17196.7|17195.2|17194.7|17193.2|17197.7|17196.2|17194.7|17193.2|1315
1617704400000|2021-04-06 10:20:00|17193.7|17192.2|17191.7|17190.2|17194.7|17193.2|17191.7|17190.2|2016
1617704700000|2021-04-06 10:25:00|17192.7|17191.2|17191.8|17190.3|17193.8|17192.3|17190.8|17189.3|1549
1617705000000|2021-04-06 10:30:00|17192.8|17191.3|17193.6|17192.1|17194.8|17193.3|17190.8|17189.3|1768
1617705300000|2021-04-06 10:35:00|17194.6|17193.1|17193.6|17192.1|17194.6|17193.1|17189.6|17188.1|1943
1617705600000|2021-04-06 10:40:00|17192.6|17191.1|17196.6|17195.1|17196.6|17195.1|17191.6|17190.1|1760
1617705900000|2021-04-06 10:45:00|17195.6|17194.1|17197.6|17196.1|17197.6|17196.1|17195.6|17194.1|1173
1617706200000|2021-04-06 10:50:00|17196.6|17195.1|17193.6|17192.1|17197.6|17196.1|17193.6|17192.1|1683
1617706500000|2021-04-06 10:55:00|17192.6|17191.1|17195.6|17194.1|17196.6|17195.1|17192.6|17191.1|2111
1617706800000|2021-04-06 11:00:00|17194.6|17193.1|17196.6|17195.1|17196.6|17195.1|17193.6|17192.1|886
1617707100000|2021-04-06 11:05:00|17195.6|17194.1|17200.8|17199.3|17201.6|17200.1|17195.6|17194.1|1109
1617707400000|2021-04-06 11:10:00|17199.8|17198.3|17203.8|17202.3|17203.8|17202.3|17199.8|17198.3|3277
1617707700000|2021-04-06 11:15:00|17202.8|17201.3|17204|17202.5|17205.1|17203.5|17202.8|17201.3|1041
1617708000000|2021-04-06 11:20:00|17205|17203.3|17208|17206.5|17209|17206.8|17204|17202.5|2146
1617708300000|2021-04-06 11:25:00|17209|17207.5|17208|17206.5|17209|17207.5|17208|17206.5|1578
1617708600000|2021-04-06 11:30:00|17209|17207.5|17213|17211.5|17214|17212.5|17208.7|17207.2|1856
1617708900000|2021-04-06 11:35:00|17213.7|17212.2|17213|17211.5|17214|17212.5|17213|17211.5|1061
1617709200000|2021-04-06 11:40:00|17212|17210.5|17210|17208.5|17213|17211.5|17210|17208.5|1791
1617709500000|2021-04-06 11:45:00|17209|17207.5|17211|17209.5|17211|17209.5|17208|17206.5|1417
1617709800000|2021-04-06 11:50:00|17210|17208.5|17213|17211.5|17214|17212.5|17210|17208.5|1440
1617710100000|2021-04-06 11:55:00|17212|17210.5|17214|17211.5|17214|17212.5|17212|17210.5|2187
1617710400000|2021-04-06 12:00:00|17213|17212.5|17212|17210.5|17217|17215.5|17211|17209.5|3210
1617710700000|2021-04-06 12:05:00|17213|17211.5|17213|17211.5|17214|17212.5|17212|17210.4|2808
1617711000000|2021-04-06 12:10:00|17212.7|17211.2|17212.1|17210.6|17213.1|17211.6|17211.1|17209.6|890
1617711300000|2021-04-06 12:15:00|17211.1|17209.6|17206.1|17204.6|17213.2|17211.6|17204.1|17202.6|4608
1617711600000|2021-04-06 12:20:00|17207.1|17205.6|17209.1|17207.6|17209.1|17207.6|17204.1|17202.6|3598
1617711900000|2021-04-06 12:25:00|17208.1|17206.6|17207.1|17205.6|17209.1|17207.6|17205.1|17203.6|1942
1617712200000|2021-04-06 12:30:00|17208.1|17206.6|17207.1|17205.6|17208.1|17206.6|17204.1|17202.6|2939
1617712500000|2021-04-06 12:35:00|17206.9|17205.4|17207.1|17205.6|17208.1|17206.6|17204.1|17202.6|1600
1617712800000|2021-04-06 12:40:00|17208.1|17206.6|17209.1|17207.6|17210.1|17208.6|17204.1|17202.6|3537
1617713100000|2021-04-06 12:45:00|17210.1|17208.6|17211.1|17209.6|17213.1|17211.6|17209.1|17207.6|1709
1617713400000|2021-04-06 12:50:00|17212.1|17210.6|17213.1|17211.6|17213.6|17211.6|17210.1|17208.6|1873
1617713700000|2021-04-06 12:55:00|17212.1|17210.6|17210.1|17208.6|17213.1|17211.6|17209.3|17207.6|2554
1617714000000|2021-04-06 13:00:00|17209.1|17207.6|17208.1|17206.6|17209.1|17207.6|17205.1|17203.6|2712
1617714300000|2021-04-06 13:05:00|17209.1|17207.6|17212.1|17210.6|17214.1|17212.6|17209.1|17207.6|3785
1617714600000|2021-04-06 13:10:00|17213.1|17211.6|17209.1|17207.6|17213.3|17211.6|17206.1|17204.6|1695
1617714900000|2021-04-06 13:15:00|17208.1|17206.6|17208.1|17206.6|17209.1|17207.6|17205.1|17203.6|2162
1617715200000|2021-04-06 13:20:00|17207.5|17206|17213.1|17211.6|17213.1|17211.6|17207.1|17205.6|1654
1617715500000|2021-04-06 13:25:00|17212.1|17210.6|17212.2|17210.7|17214.2|17212.7|17210.2|17208.7|2221
1617715800000|2021-04-06 13:30:00|17213.2|17211.7|17212.2|17210.7|17214.2|17212.7|17211.2|17209.5|3410
1617716100000|2021-04-06 13:35:00|17211.2|17209.7|17213.2|17211.7|17216.2|17214.7|17210.2|17208.7|1795
1617716400000|2021-04-06 13:40:00|17212.2|17210.7|17211.2|17209.7|17215.2|17213.7|17211.2|17209.7|5369
1617716700000|2021-04-06 13:45:00|17210.2|17208.7|17215.2|17213.7|17216.9|17215.4|17210.2|17208.7|5069
1617717000000|2021-04-06 13:50:00|17216.2|17214.7|17214.2|17212.7|17217.2|17215.7|17214.2|17212.5|4140
1617717300000|2021-04-06 13:55:00|17215.2|17213.7|17214.2|17212.7|17216.2|17214.7|17214.2|17212.7|2424
1617717600000|2021-04-06 14:00:00|17215.2|17213.7|17214.2|17212.7|17216.2|17214.7|17214.2|17212.7|3395
1617717900000|2021-04-06 14:05:00|17214.9|17213.4|17216.2|17214.7|17216.2|17214.7|17214.2|17212.7|1437
1617718200000|2021-04-06 14:10:00|17215.2|17213.7|17214.1|17212.6|17217.1|17215.6|17213.2|17211.7|2235
1617718500000|2021-04-06 14:15:00|17215.1|17213.6|17219.1|17217.6|17220.1|17218.6|17214.1|17212.6|2326
1617718800000|2021-04-06 14:20:00|17220.1|17218.6|17220.1|17218.6|17222.1|17220.6|17219.1|17217.4|2538
1617719100000|2021-04-06 14:25:00|17221.1|17219.6|17220.1|17218.6|17221.1|17219.6|17219.1|17217.4|2201
1617719400000|2021-04-06 14:30:00|17219.1|17217.6|17219.1|17217.6|17221.1|17219.6|17217.1|17215.6|3763
1617719700000|2021-04-06 14:35:00|17220.1|17218.6|17219.1|17217.6|17220.1|17218.6|17218.1|17216.6|3103
1617720000000|2021-04-06 14:40:00|17220.1|17218.6|17221.1|17219.6|17223.1|17221.6|17219.1|17217.6|3947
1617720300000|2021-04-06 14:45:00|17220.1|17218.6|17223.1|17221.6|17223.1|17221.6|17220.1|17218.6|1236
1617720600000|2021-04-06 14:50:00|17222.1|17220.6|17224.3|17222.8|17225.3|17223.8|17222.1|17220.6|3589
1617720900000|2021-04-06 14:55:00|17223.6|17222.1|17226.1|17224.6|17226.1|17224.6|17222.3|17220.6|1849
1617721200000|2021-04-06 15:00:00|17227.8|17226.3|17225.1|17223.6|17229.1|17227.6|17225.1|17223.6|5262
1617721500000|2021-04-06 15:05:00|17226.1|17224.6|17225.1|17223.6|17226.1|17224.6|17223.1|17221.6|2375
1617721800000|2021-04-06 15:10:00|17224.1|17222.6|17225.1|17223.6|17226.3|17224.6|17223.1|17221.6|4067
1617722100000|2021-04-06 15:15:00|17224.1|17222.6|17225.1|17223.6|17226.1|17224.6|17224.1|17222.6|2693
1617722400000|2021-04-06 15:20:00|17225.3|17223.8|17225.3|17223.8|17227.3|17225.8|17225.1|17222.6|2067
1617722700000|2021-04-06 15:25:00|17226.3|17224.8|17223.3|17221.8|17226.3|17224.8|17223.3|17221.7|2974
1617723000000|2021-04-06 15:30:00|17222.3|17220.8|17224.3|17222.8|17224.3|17222.8|17221.3|17219.8|2561
1617723300000|2021-04-06 15:35:00|17223.3|17221.8|17222.3|17220.8|17224.3|17222.8|17221.3|17219.8|1339
1617723600000|2021-04-06 15:40:00|17223.3|17221.8|17223.3|17221.8|17223.3|17221.8|17222.3|17220.8|1410
1617723900000|2021-04-06 15:45:00|17222.3|17220.8|17220.3|17218.8|17223.5|17221.8|17220.3|17218.8|1828
1617724200000|2021-04-06 15:50:00|17221.3|17219.8|17222.4|17220.9|17223.4|17221.9|17220.3|17218.8|1713
1617724500000|2021-04-06 15:55:00|17221.4|17219.9|17222.4|17220.9|17223.4|17221.9|17220.4|17218.9|2202
1617724800000|2021-04-06 16:00:00|17223.4|17221.9|17223.4|17221.9|17224.4|17222.9|17222.4|17220.9|1079
1617725100000|2021-04-06 16:05:00|17224.4|17222.7|17221.4|17219.9|17224.4|17222.7|17220.4|17218.7|2196
1617725400000|2021-04-06 16:10:00|17222.4|17220.9|17224.4|17222.9|17224.4|17222.9|17221.4|17220.9|1001
1617725700000|2021-04-06 16:15:00|17223.5|17222|17223.4|17221.9|17224.4|17222.9|17221.4|17219.9|1277
1617726000000|2021-04-06 16:20:00|17222.4|17220.9|17220.4|17218.9|17223.4|17221.9|17220.4|17218.7|1010
1617726300000|2021-04-06 16:25:00|17221.2|17218.7|17220.4|17218.9|17221.6|17219.9|17219.4|17217.9|966
1617726600000|2021-04-06 16:30:00|17221.4|17219.9|17224.4|17222.9|17224.4|17222.9|17220.4|17218.9|899
1617726900000|2021-04-06 16:35:00|17223.7|17222.2|17226.4|17224.9|17227.4|17225.9|17223.4|17221.9|1058
1617727200000|2021-04-06 16:40:00|17227.4|17225.9|17230.4|17228.9|17230.6|17228.9|17227.4|17225.9|1545
1617727500000|2021-04-06 16:45:00|17231.3|17228.8|17229.4|17227.9|17231.3|17228.9|17228.4|17226.9|1019
1617727800000|2021-04-06 16:50:00|17230.4|17228.9|17228.4|17226.9|17230.4|17228.9|17228.4|17226.9|667
1617728100000|2021-04-06 16:55:00|17227.4|17225.9|17227.4|17225.9|17228.4|17226.1|17226.4|17224.8|574
1617728400000|2021-04-06 17:00:00|17226.4|17224.9|17227.4|17225.9|17227.4|17225.9|17226.4|17224.9|738
1617728700000|2021-04-06 17:05:00|17226.8|17225.3|17228.5|17227|17228.5|17227|17226.4|17224.9|561
1617729000000|2021-04-06 17:10:00|17227.5|17226|17228.5|17227|17228.5|17227|17227.5|17226|273
1617729300000|2021-04-06 17:15:00|17229.5|17228|17229.5|17227|17230.5|17229|17228.5|17227|290
1617729600000|2021-04-06 17:20:00|17228.5|17228|17229.5|17228|17230.5|17229|17228.5|17226.8|230
1617729900000|2021-04-06 17:25:00|17228.5|17227|17229.5|17228|17229.5|17228|17228.5|17227|106
1617730200000|2021-04-06 17:30:00|17229.3|17227.8|17230.3|17228.8|17230.3|17228.8|17229.3|17227.8|192
1617730500000|2021-04-06 17:35:00|17229.3|17227.8|17229.3|17227.8|17230.3|17228.8|17229.3|17227.8|587
1617730800000|2021-04-06 17:40:00|17230.3|17228.8|17229.3|17227.8|17230.3|17228.8|17229.3|17227.7|170
1617731100000|2021-04-06 17:45:00|17230.3|17228.8|17231.3|17229.8|17231.5|17229.8|17230.3|17228.7|317
1617731400000|2021-04-06 17:50:00|17231.2|17228.7|17230.3|17228.8|17231.3|17229.8|17230.2|17227.8|330
1617731700000|2021-04-06 17:55:00|17230.4|17228.9|17231.4|17228.9|17231.4|17228.9|17230.4|17228.9|109
1617732000000|2021-04-06 18:00:00|17230.5|17229|17231.4|17229.9|17231.5|17229.9|17230.4|17228.7|218
1617732300000|2021-04-06 18:05:00|17231.2|17228.9|17231.4|17229.9|17232.4|17230.9|17230.4|17228.7|62
1617732600000|2021-04-06 18:10:00|17232.4|17230.9|17232.4|17230.9|17233.6|17231.9|17231.4|17229.9|385
1617732900000|2021-04-06 18:15:00|17232.7|17231.2|17231.4|17229.9|17233.4|17231.2|17231.4|17229.7|89
1617733200000|2021-04-06 18:20:00|||||||||13
1617733500000|2021-04-06 18:25:00|||||||||68
1617733800000|2021-04-06 18:30:00|17230.7|17229.2|17230.4|17228.9|17231.4|17229.9|17230.4|17228.9|183
1617734100000|2021-04-06 18:35:00|17229.4|17227.9|17229.4|17227.9|17229.4|17227.9|17228.4|17226.9|318
1617734400000|2021-04-06 18:40:00|17228.7|17227.2|17228.4|17226.9|17229.4|17227.9|17227.4|17225.7|229
1617734700000|2021-04-06 18:45:00|17227.6|17225.9|17227.4|17225.9|17227.6|17226.1|17227.4|17225.9|54
1617735000000|2021-04-06 18:50:00|17226.4|17224.9|17227.4|17225.9|17228.6|17226.9|17226.4|17224.8|279
1617735300000|2021-04-06 18:55:00|17227.3|17225.8|17227.4|17225.9|17227.4|17225.9|17226.4|17224.9|149
1617735600000|2021-04-06 19:00:00|17228.4|17226.9|17228.4|17226.9|17229.6|17227.9|17227.4|17225.4|220
1617735900000|2021-04-06 19:05:00|17229.4|17227.9|17227.4|17225.9|17230.4|17228.9|17227.4|17225.9|200
1617736200000|2021-04-06 19:10:00|17227.5|17224.9|17227.6|17226.1|17227.6|17226.1|17227.5|17224.9|46
1617736500000|2021-04-06 19:15:00|17227.8|17225.3|17227.6|17226.1|17227.8|17226.1|17226.6|17225.1|108
1617736800000|2021-04-06 19:20:00|17228.6|17227.1|17228.6|17227.1|17228.6|17227.1|17227.6|17226.1|257
1617737100000|2021-04-06 19:25:00|17227.6|17226.1|17229.6|17228.1|17229.6|17228.1|17227.6|17226.1|202
1617737400000|2021-04-06 19:30:00|17228.6|17227.1|17229.6|17228.1|17229.6|17228.1|17228.6|17227.1|93
1617737700000|2021-04-06 19:35:00|17229.3|17227.8|17229.7|17228.2|17230.7|17229.2|17229.3|17227.1|84
1617738000000|2021-04-06 19:40:00|17230.7|17229.2|17231.7|17230.2|17231.7|17230.2|17229.7|17229.2|130
1617738300000|2021-04-06 19:45:00|17230.7|17229.2|17231.7|17230.2|17231.7|17230.2|17230.7|17228.7|148
1617738600000|2021-04-06 19:50:00|17230.7|17229.2|17232.7|17231.2|17232.7|17231.2|17230.7|17229.2|573
1617738900000|2021-04-06 19:55:00|17231.7|17230.2|17227.7|17226.2|17231.7|17230.2|17227.7|17226.2|260
1617775500000|2021-04-07 06:05:00|17235.5|17234|17230.5|17229|17237.5|17236|17229.5|17228|1513
1617775800000|2021-04-07 06:10:00|17231.5|17230|17232.5|17231|17232.5|17231|17230.5|17228.8|979
1617776100000|2021-04-07 06:15:00|17231.5|17230|17234.5|17233|17235.5|17234|17231.5|17229|1383
1617776400000|2021-04-07 06:20:00|17233.8|17232.3|17233.5|17232|17234.5|17233|17232.5|17231|1090
1617776700000|2021-04-07 06:25:00|17232.5|17230|17236.5|17235|17237.5|17236|17232.5|17230|1122
1617777000000|2021-04-07 06:30:00|17235.5|17234|17240.5|17239|17242.5|17241|17235.5|17234|1892
1617777300000|2021-04-07 06:35:00|17241.2|17239.7|17241.5|17240|17241.5|17240|17239.5|17238|1071
1617777600000|2021-04-07 06:40:00|17242.5|17241|17241.5|17240|17244.5|17243|17239.5|17238|1644
1617777900000|2021-04-07 06:45:00|17242.5|17241|17243.5|17242|17243.5|17242|17241.5|17240|1272
1617778200000|2021-04-07 06:50:00|17242.5|17241|17244.6|17243.1|17244.6|17243.1|17241.5|17240|906
1617778500000|2021-04-07 06:55:00|17243.6|17242.1|17258.6|17257.1|17259.7|17258.1|17243.6|17242.1|4991
1617778800000|2021-04-07 07:00:00|17257.6|17256.1|17261.6|17260.1|17264.6|17263.1|17256.6|17255.1|6054
1617779100000|2021-04-07 07:05:00|17262.4|17259.9|17254.6|17253.1|17262.6|17261.1|17253.6|17252.1|5905
1617779400000|2021-04-07 07:10:00|17253.6|17252.1|17250.6|17249.1|17255.2|17253.7|17249.6|17248.1|2923
1617779700000|2021-04-07 07:15:00|17250.9|17249.4|17251.6|17250.1|17252.6|17251.1|17249.6|17248.1|2223
1617780000000|2021-04-07 07:20:00|17250.6|17249.1|17248.6|17247.1|17250.6|17249.1|17245.6|17244.1|2703
1617780300000|2021-04-07 07:25:00|17249.6|17248.1|17244.6|17243.1|17249.6|17248.1|17242.8|17241.3|3349
1617780600000|2021-04-07 07:30:00|17244.3|17242.8|17254.8|17253.3|17255.8|17254.3|17243.6|17242.1|2959
1617780900000|2021-04-07 07:35:00|17255.8|17254.3|17254.1|17252.6|17256.8|17255.3|17253.1|17251.6|3029
1617781200000|2021-04-07 07:40:00|17253.1|17251.6|17256.1|17254.6|17258.1|17256.6|17253.1|17251.6|2107
1617781500000|2021-04-07 07:45:00|17257.1|17255.6|17256.3|17254.8|17259|17257.5|17256.1|17254.6|1793
1617781800000|2021-04-07 07:50:00|17257.3|17255.8|17255.3|17253.8|17257.3|17255.8|17254.3|17252.8|1853
1617782100000|2021-04-07 07:55:00|17256.3|17254.8|17256.3|17254.8|17258.1|17256.6|17255.3|17253.8|2102
1617782400000|2021-04-07 08:00:00|17257|17255.5|17253.3|17251.8|17257.3|17255.8|17252.3|17250.8|5295
1617782700000|2021-04-07 08:05:00|17254.3|17252.8|17253.3|17251.8|17257.5|17255.8|17253.3|17251|4197
1617783000000|2021-04-07 08:10:00|17254.3|17252.8|17252.3|17250.8|17256.3|17254.8|17252.3|17250.8|2025
1617783300000|2021-04-07 08:15:00|17253.3|17251.8|17253.3|17251.8|17255.3|17253.8|17252.3|17250.8|2622
1617783600000|2021-04-07 08:20:00|17252.3|17250.8|17253.8|17252.3|17254.3|17252.8|17251.3|17249.8|1847
1617783900000|2021-04-07 08:25:00|17252.8|17251.3|17250.8|17249.3|17253.8|17252.3|17249.8|17248.3|2037
1617784200000|2021-04-07 08:30:00|17251.8|17250.3|17248.9|17247.4|17251.8|17250.3|17248.8|17247.3|1713
1617784500000|2021-04-07 08:35:00|17247.9|17246.4|17247.9|17246.4|17249.9|17248.4|17246.9|17245.4|3485
1617784800000|2021-04-07 08:40:00|17248.9|17247.4|17248.2|17246.7|17249.9|17247.9|17245.9|17244.4|4130
1617785100000|2021-04-07 08:45:00|17247.2|17245.7|17247.2|17245.7|17247.2|17245.7|17245.2|17243.5|2023
1617785400000|2021-04-07 08:50:00|17246.2|17244.7|17247.2|17245.7|17248.2|17246.7|17245.2|17243.7|6221
1617785700000|2021-04-07 08:55:00|17247|17245.5|17245.1|17243.6|17249|17247.5|17245.1|17243.6|2705
1617786000000|2021-04-07 09:00:00|17246.1|17244.6|17243.7|17242.2|17247.1|17245.6|17242.7|17241.2|2624
1617786300000|2021-04-07 09:05:00|17242.7|17241.2|17242.6|17241.1|17244.7|17243.2|17242.6|17241.1|1597
1617786600000|2021-04-07 09:10:00|17243.6|17242.1|17242.6|17241.1|17244.6|17243.1|17242.6|17241.1|3799
1617786900000|2021-04-07 09:15:00|17241.6|17240.1|17243.6|17242.1|17244.6|17243.1|17240.6|17239.1|2671
1617787200000|2021-04-07 09:20:00|17244.6|17243.1|17245.6|17244.1|17245.6|17244.1|17243.6|17242.1|3229
1617787500000|2021-04-07 09:25:00|17244.6|17243.1|17245.6|17244.1|17247.6|17246.1|17244.6|17243.1|1996
1617787800000|2021-04-07 09:30:00|17246.3|17244.8|17246.6|17245.1|17247.6|17246.1|17245.6|17244.1|1626
1617788100000|2021-04-07 09:35:00|17245.6|17244.1|17244.6|17243.1|17246.6|17245.1|17244.6|17243.1|514
1617788400000|2021-04-07 09:40:00|17245.6|17244.1|17246.6|17245.1|17246.6|17245.1|17245.6|17244.1|1303
1617788700000|2021-04-07 09:45:00|17247.6|17246.1|17247.6|17246.1|17248.6|17247.1|17247.6|17246.1|2258
1617789000000|2021-04-07 09:50:00|17248.6|17247.1|17247.6|17246.1|17248.8|17247.1|17246.6|17245.1|2219
1617789300000|2021-04-07 09:55:00|17248.6|17247.1|17253.6|17252.1|17254.6|17253.1|17248.6|17247.1|2829
1617789600000|2021-04-07 10:00:00|17252.6|17251.1|17252.6|17251.1|17253.6|17252.1|17251.6|17250.1|3312
1617789900000|2021-04-07 10:05:00|17253.3|17251.8|17253.6|17252.1|17255.6|17254.1|17253.3|17251.8|2439
1617790200000|2021-04-07 10:10:00|17252.6|17251.1|17251.7|17250.2|17253.7|17252.2|17251.6|17250.1|2040
1617790500000|2021-04-07 10:15:00|17250.7|17249.2|17253.7|17252.2|17254.7|17253.2|17250.7|17249.2|2358
1617790800000|2021-04-07 10:20:00|17252.7|17251.2|17251.7|17250.2|17253.7|17252.2|17251.7|17250.2|1886
1617791100000|2021-04-07 10:25:00|17250.7|17249.2|17249.7|17248.2|17251.7|17250.2|17249|17247.5|4161
1617791400000|2021-04-07 10:30:00|17248.7|17247.2|17252.7|17251.2|17252.8|17251.2|17246.7|17245.2|2856
1617791700000|2021-04-07 10:35:00|17251.7|17250.2|17254.7|17253.2|17254.7|17253.2|17250.7|17249.2|1651
1617792000000|2021-04-07 10:40:00|17253.7|17252.2|17248.7|17247.2|17254.7|17253.2|17248.7|17247.2|1984
1617792300000|2021-04-07 10:45:00|17249.7|17248.2|17251.7|17250.2|17252.7|17251.2|17249.7|17248.2|1178
1617792600000|2021-04-07 10:50:00|17250.7|17249.2|17249.9|17248.4|17250.9|17249.4|17248.9|17247.4|2329
1617792900000|2021-04-07 10:55:00|17251.9|17250.4|17252.9|17251.4|17252.9|17251.4|17251.9|17250.4|810
1617793200000|2021-04-07 11:00:00|17251.9|17250.4|17246.9|17245.4|17251.9|17250.4|17245.9|17244.4|2457
1617793500000|2021-04-07 11:05:00|17245.9|17244.4|17245.9|17244.4|17246.9|17245.4|17245.9|17244.4|2535
1617793800000|2021-04-07 11:10:00|17244.9|17243.4|17245.9|17244.4|17246.9|17245.4|17244.9|17243.4|2352
1617794100000|2021-04-07 11:15:00|17246.9|17245.4|17246.9|17245.4|17248.9|17247.4|17244.9|17243.4|2954
1617794400000|2021-04-07 11:20:00|17245.9|17244.4|17241.9|17240.4|17245.9|17244.4|17240.9|17239.4|3367
1617794700000|2021-04-07 11:25:00|17242.6|17241.1|17241.9|17240.4|17243.9|17242.4|17241.9|17240.3|4610
1617795000000|2021-04-07 11:30:00|17242.9|17241.4|17244.9|17243.4|17244.9|17243.4|17242.9|17241.4|2053
1617795300000|2021-04-07 11:35:00|17243.9|17242.4|17242.9|17241.4|17245.9|17244.4|17242.9|17241.4|1633
1617795600000|2021-04-07 11:40:00|17243.3|17241.8|17244.9|17243.4|17246.9|17245.4|17242.9|17241.4|2312
1617795900000|2021-04-07 11:45:00|17243.9|17242.4|17244.9|17243.4|17245.9|17244.4|17242.9|17241.4|3092
1617796200000|2021-04-07 11:50:00|17243.9|17242.4|17243|17241.5|17244|17242.5|17242.9|17241.4|3011
1617796500000|2021-04-07 11:55:00|17242|17240.5|17240|17238.5|17242.1|17240.5|17239|17237.5|1566
1617796800000|2021-04-07 12:00:00|17239|17237.5|17236|17234.5|17240|17238.5|17235|17233.5|3327
1617797100000|2021-04-07 12:05:00|17235.3|17233.8|17239|17237.5|17239.1|17237.5|17235|17233.5|2122
1617797400000|2021-04-07 12:10:00|17238|17236.5|17237|17235.5|17239.3|17237.8|17237|17235.5|1099
1617797700000|2021-04-07 12:15:00|17236|17234.5|17240|17238.5|17240|17238.5|17236|17234.5|2001
1617798000000|2021-04-07 12:20:00|17239|17237.5|17241|17239.5|17242|17240.5|17238|17236.5|2208
1617798300000|2021-04-07 12:25:00|17242|17240.5|17241|17239.5|17243|17241.5|17241|17239.5|2229
1617798600000|2021-04-07 12:30:00|17240|17238.5|17241|17239.5|17243|17241.5|17239|17237.5|2019
1617798900000|2021-04-07 12:35:00|17241.3|17239.8|17234|17232.5|17242|17240.5|17234|17232.5|2943
1617799200000|2021-04-07 12:40:00|17235|17233.5|17232|17230.5|17236|17234.5|17231|17229.5|2549
1617799500000|2021-04-07 12:45:00|17231|17229.5|17229|17227.5|17231|17229.5|17229|17227.5|3673
1617799800000|2021-04-07 12:50:00|17230|17228.5|17229|17227.5|17231|17229.5|17227.4|17225.7|3029
1617800100000|2021-04-07 12:55:00|17230|17228.5|17229|17227.5|17230|17228.5|17228|17226.5|2768
1617800400000|2021-04-07 13:00:00|17228|17226.5|17230.9|17229.4|17231.2|17229.7|17227.9|17226.4|1529
1617800700000|2021-04-07 13:05:00|17229.9|17228.4|17231.9|17230.4|17231.9|17230.4|17229.9|17228.4|2825
1617801000000|2021-04-07 13:10:00|17232.9|17231.4|17234.9|17233.4|17235.9|17234.4|17232.9|17231.4|2277
1617801300000|2021-04-07 13:15:00|17235.6|17234.1|17232.9|17231.4|17235.9|17234.4|17232.9|17231.4|1425
1617801600000|2021-04-07 13:20:00|17233.9|17232.4|17229.9|17228.4|17234.9|17233.4|17229.9|17228.4|1703
1617801900000|2021-04-07 13:25:00|17230.9|17229.4|17230.9|17229.4|17231.9|17230.4|17228.9|17227.4|2261
1617802200000|2021-04-07 13:30:00|17229.9|17228.4|17227.9|17226.4|17232.1|17230.4|17226.9|17225.4|4303
1617802500000|2021-04-07 13:35:00|17228.9|17227.4|17227.9|17226.4|17228.9|17227.4|17226.9|17225.4|2589
1617802800000|2021-04-07 13:40:00|17228.9|17227.4|17231.9|17230.4|17231.9|17230.4|17227.9|17226.4|4362
1617803100000|2021-04-07 13:45:00|17232.9|17231.4|17235.9|17234.4|17237.9|17236.4|17232.9|17231.4|7269
1617803400000|2021-04-07 13:50:00|17236.8|17234.3|17232.9|17230.4|17236.9|17235.4|17230.9|17229.4|6682
1617803700000|2021-04-07 13:55:00|17232.1|17230.6|17233|17231.5|17234|17232.5|17230.9|17229.3|3570
1617804000000|2021-04-07 14:00:00|17232|17230.5|17230|17228.5|17234|17232.5|17229|17227.5|2399
1617804300000|2021-04-07 14:05:00|17229|17227.5|17226|17224.5|17230|17228.5|17225|17223.5|2305
1617804600000|2021-04-07 14:10:00|17225|17223.5|17223|17221.5|17227|17225.5|17223|17221.5|4277
1617804900000|2021-04-07 14:15:00|17224|17222.5|17225|17223.5|17227|17225.5|17223|17221.5|3809
1617805200000|2021-04-07 14:20:00|17225.8|17223.3|17227|17225.5|17228|17226.5|17225|17223.3|4335
1617805500000|2021-04-07 14:25:00|17226|17224.5|17227|17225.5|17228|17226.5|17223|17221.5|5525
1617805800000|2021-04-07 14:30:00|17226|17224.5|17227|17225.5|17227.2|17225.5|17224|17222.5|4482
1617806100000|2021-04-07 14:35:00|17228|17226.5|17228|17226.5|17228.2|17226.5|17226|17224.5|3165
1617806400000|2021-04-07 14:40:00|17227|17225.5|17226|17224.5|17229.2|17227.5|17226|17224.5|4846
1617806700000|2021-04-07 14:45:00|17227|17225.5|17228|17226.5|17228|17226.5|17224.4|17222.9|5255
1617807000000|2021-04-07 14:50:00|17228.2|17226.7|17225.7|17224.2|17229|17227.5|17223.7|17222|2706
1617807300000|2021-04-07 14:55:00|17224.7|17223.2|17222.7|17221.2|17225.7|17224.2|17222.7|17221.2|2248
1617807600000|2021-04-07 15:00:00|17223.7|17222.2|17224.7|17223.2|17224.9|17223.4|17223.7|17222.2|3683
1617807900000|2021-04-07 15:05:00|17225.7|17224.2|17224.7|17223.2|17225.7|17224.2|17222.7|17221.2|3068
1617808200000|2021-04-07 15:10:00|17225.7|17224.2|17225.7|17224.2|17226.7|17225.2|17223.7|17222.2|3759
1617808500000|2021-04-07 15:15:00|17226.7|17225.2|17225.7|17224.2|17227.7|17226.2|17224.7|17223.2|4111
1617808800000|2021-04-07 15:20:00|17226.7|17225.2|17229.7|17228.2|17229.7|17228.2|17224.7|17223.2|3220
1617809100000|2021-04-07 15:25:00|17228.7|17227.2|17225.7|17224.2|17229.7|17228.2|17224.7|17223.1|2196
1617809400000|2021-04-07 15:30:00|17226.4|17224.9|17228.7|17227.2|17229.9|17228.2|17225.7|17224.2|1651
1617809700000|2021-04-07 15:35:00|17229.7|17228.2|17230.8|17229.3|17230.8|17229.3|17227.8|17226.3|2427
1617810000000|2021-04-07 15:40:00|17231.8|17230.3|17231.8|17230.3|17232.9|17231.3|17230.8|17229.3|2407
1617810300000|2021-04-07 15:45:00|17232.8|17231.1|17232.8|17231.3|17233.8|17232.3|17231.8|17230.3|2625
1617810600000|2021-04-07 15:50:00|17233.4|17231.9|17233.8|17232.3|17234.8|17233.3|17232.8|17231.3|1784
1617810900000|2021-04-07 15:55:00|17233.9|17231.4|17236.8|17235.3|17236.8|17235.3|17233.8|17231.4|1905
1617811200000|2021-04-07 16:00:00|17236.1|17234.6|17234.8|17233.3|17236.8|17235.3|17233.8|17232.1|1599
1617811500000|2021-04-07 16:05:00|17234.5|17233|17235.8|17234.3|17236.8|17235.3|17233.8|17232.3|4506
1617811800000|2021-04-07 16:10:00|17236.8|17235.3|17236.8|17235.3|17237|17235.3|17235.5|17234|1936
1617812100000|2021-04-07 16:15:00|17235.8|17234.3|17239.8|17238.3|17239.8|17238.3|17235.8|17234.3|1369
1617812400000|2021-04-07 16:20:00|17240|17238.5|17238|17236.5|17240|17238.5|17238|17236.3|786
1617812700000|2021-04-07 16:25:00|17237.6|17236.1|17240|17238.5|17240.2|17238.5|17237|17235.5|728
1617813000000|2021-04-07 16:30:00|17241|17239.5|17240|17238.5|17241|17239.5|17240|17238.5|764
1617813300000|2021-04-07 16:35:00|17239|17237.5|17240|17238.5|17240|17238.5|17239|17237.5|269
1617813600000|2021-04-07 16:40:00|17241|17239.5|17239|17237.5|17241|17239.5|17239|17237.5|975
1617813900000|2021-04-07 16:45:00|17238|17236.5|17239|17237.5|17240|17238.5|17238|17236.5|1407
1617814200000|2021-04-07 16:50:00|17238|17236.5|17237|17235.5|17239.2|17237.5|17237|17235.5|657
1617814500000|2021-04-07 16:55:00|17238|17236.5|17236|17234.5|17238|17236.5|17236|17234.5|492
1617814800000|2021-04-07 17:00:00|17235|17233.5|17235|17233.5|17236|17234.5|17235|17233.5|562
1617815100000|2021-04-07 17:05:00|||||||||185
1617815400000|2021-04-07 17:10:00|17234|17232.5|17235|17233.5|17235|17233.5|17234|17232.5|417
1617815700000|2021-04-07 17:15:00|17236|17234.5|17236.1|17234.6|17236.2|17234.6|17235.1|17233.4|424
1617816000000|2021-04-07 17:20:00|||||||||136
1617816300000|2021-04-07 17:25:00|||||||||257
1617816600000|2021-04-07 17:30:00|17235.1|17233.6|17234.1|17232.6|17236.2|17234.6|17234.1|17232.6|236
1617816900000|2021-04-07 17:35:00|17233.1|17231.6|17233.1|17231.6|17233.1|17231.6|17233.1|17231.6|143
1617817200000|2021-04-07 17:40:00|||||||||337
1617817500000|2021-04-07 17:45:00|17234.1|17232.6|17234.1|17232.6|17234.1|17232.6|17234.1|17232.6|294
1617817800000|2021-04-07 17:50:00|17233.1|17231.6|17232.1|17230.6|17233.3|17231.6|17232.1|17230.6|368
1617818100000|2021-04-07 17:55:00|17233.1|17231.6|17233.1|17231.6|17233.1|17231.6|17233.1|17231.6|456
1617818400000|2021-04-07 18:00:00|17232.1|17230.6|17228.1|17226.6|17233.1|17231.6|17228.1|17226.6|641
1617818700000|2021-04-07 18:05:00|17227.1|17225.6|17232.1|17230.6|17233.1|17231.6|17227.1|17225.4|812
1617819000000|2021-04-07 18:10:00|17231.1|17229.6|17230.1|17228.6|17232.1|17230.6|17229.1|17227.6|512
1617819300000|2021-04-07 18:15:00|17230.5|17229|17232.1|17230.6|17232.3|17230.6|17230.3|17228.5|97
1617819600000|2021-04-07 18:20:00|17232|17229.6|17232.1|17230.6|17233.3|17231.6|17231.1|17229.6|519
1617819900000|2021-04-07 18:25:00|17233.1|17231.6|17233.1|17231.6|17233.1|17231.6|17231.1|17229.6|265
1617820200000|2021-04-07 18:30:00|17233.3|17230.8|17232.2|17230.7|17233.3|17231.7|17231.2|17229.7|269
1617820500000|2021-04-07 18:35:00|17231.2|17229.7|17228.2|17226.7|17231.2|17229.7|17228.2|17226.7|414
1617820800000|2021-04-07 18:40:00|17229.2|17227.7|17229.2|17227.7|17230.2|17228.7|17229.2|17226.7|149
1617821100000|2021-04-07 18:45:00|17230.2|17227.8|17231.2|17229.7|17231.2|17229.7|17229.2|17227.7|250
1617821400000|2021-04-07 18:50:00|17232.2|17230.5|17231.2|17229.7|17232.5|17230.7|17230.2|17228.7|189
1617821700000|2021-04-07 18:55:00|17229.2|17227.7|17230.2|17228.7|17230.4|17228.7|17229.2|17227.5|492
1617822000000|2021-04-07 19:00:00|17229.2|17227.7|17228.2|17226.7|17230.4|17228.7|17227.2|17225.7|277
1617822300000|2021-04-07 19:05:00|17227.2|17225.7|17226.2|17224.7|17227.4|17225.7|17225.2|17223.7|339
1617822600000|2021-04-07 19:10:00|17226|17224.5|17225.2|17223.7|17226.4|17224.7|17225.2|17223.7|209
1617822900000|2021-04-07 19:15:00|17226.2|17224.7|17224.2|17222.7|17226.2|17224.7|17224.2|17222.7|421
1617823200000|2021-04-07 19:20:00|17223.2|17221.7|17223.2|17221.7|17224.2|17222.7|17223.2|17220.7|144
1617823500000|2021-04-07 19:25:00|17224.2|17222.7|17222.2|17220.7|17224.2|17222.7|17222.2|17220.7|90
1617823800000|2021-04-07 19:30:00|17222.9|17221.4|17222.2|17220.7|17223.2|17221.7|17221.2|17219.7|489
1617824100000|2021-04-07 19:35:00|17221.2|17219.7|17221.2|17219.7|17222.2|17220.7|17221.2|17219.7|201
1617824400000|2021-04-07 19:40:00|17222.2|17220.7|17221.2|17219.7|17222.2|17220.7|17221.2|17219.7|274
1617824700000|2021-04-07 19:45:00|17220.2|17218.7|17220.3|17218.8|17221.3|17219.8|17220.2|17218.7|146
1617825000000|2021-04-07 19:50:00|17221.3|17219.8|17221.3|17219.8|17221.3|17219.8|17220.3|17218.8|328
1617825300000|2021-04-07 19:55:00|17221.1|17219.6|17220.3|17218.8|17221.3|17219.8|17220.3|17218.8|431
1617861900000|2021-04-08 06:05:00|17231.1|17229.6|17233.1|17231.6|17234.4|17232.9|17231.1|17229.6|838
1617862200000|2021-04-08 06:10:00|17232.4|17230.9|17234.1|17232.6|17235.1|17232.8|17232.1|17230.4|1450
1617862500000|2021-04-08 06:15:00|17233.1|17231.6|17235.1|17233.6|17235.3|17233.6|17233.1|17231.6|760
1617862800000|2021-04-08 06:20:00|17234.4|17232.9|17235.1|17233.6|17236.3|17234.6|17234.1|17232.6|605
1617863100000|2021-04-08 06:25:00|17236.1|17234.6|17234.1|17232.6|17236.1|17234.6|17233.1|17231.6|662
1617863400000|2021-04-08 06:30:00|17235.1|17233.6|17233.1|17231.6|17235.1|17233.6|17233.1|17231.6|752
1617863700000|2021-04-08 06:35:00|17233.8|17232.3|17235.1|17233.6|17235.1|17233.6|17233.1|17231.6|882
1617864000000|2021-04-08 06:40:00|17234.9|17232.4|17235.1|17233.6|17237.1|17235.6|17234.1|17232.4|1952
1617864300000|2021-04-08 06:45:00|17235.3|17232.8|17235.1|17233.6|17236.1|17234.6|17234.1|17232.6|795
1617864600000|2021-04-08 06:50:00|17234.1|17232.6|17235|17233.5|17236.1|17234.6|17234.1|17232.6|1003
1617864900000|2021-04-08 06:55:00|17236|17234.5|17238.8|17237.3|17239.8|17238.3|17235.8|17234.3|1944
1617865200000|2021-04-08 07:00:00|17239.8|17238.3|17240.8|17239.3|17240.8|17239.3|17234.8|17233.3|3513
1617865500000|2021-04-08 07:05:00|17241.8|17240.3|17239.8|17238.3|17242.8|17241.3|17239.8|17238.3|2547
1617865800000|2021-04-08 07:10:00|17240.8|17239.3|17241.8|17240.3|17241.8|17240.3|17237.8|17236.3|2316
1617866100000|2021-04-08 07:15:00|17240.8|17239.3|17238.8|17237.3|17241.8|17240.3|17237.8|17236.3|2394
1617866400000|2021-04-08 07:20:00|17239.8|17238.3|17238.8|17237.3|17240.8|17239.3|17235.8|17234.3|2916
1617866700000|2021-04-08 07:25:00|17239.8|17238.3|17234.8|17233.3|17239.8|17238.3|17234.8|17233.3|1758
1617867000000|2021-04-08 07:30:00|17235.8|17234.3|17237.9|17236.4|17237.9|17236.4|17234.8|17233.3|2059
1617867300000|2021-04-08 07:35:00|17237.7|17236.2|17240|17238.5|17240|17238.5|17236.7|17235.2|1633
1617867600000|2021-04-08 07:40:00|17240.7|17239.2|17238|17236.5|17240.7|17239.2|17237|17235.5|1060
1617867900000|2021-04-08 07:45:00|17239|17237.5|17234.2|17232.7|17239|17237.5|17234.2|17232.7|2718
1617868200000|2021-04-08 07:50:00|17235.2|17233.7|17242.2|17240.7|17242.2|17240.7|17234.2|17232.7|4733
1617868500000|2021-04-08 07:55:00|17241.2|17239.7|17238.2|17236.7|17241.2|17239.7|17237.2|17235.7|2398
1617868800000|2021-04-08 08:00:00|17239.2|17237.7|17237.1|17235.6|17240.4|17238.7|17235.1|17233.6|2192
1617869100000|2021-04-08 08:05:00|17238.1|17236.6|17243.1|17241.6|17243.1|17241.6|17237.1|17235.6|3941
1617869400000|2021-04-08 08:10:00|17244.1|17242.6|17242.1|17240.6|17245.1|17243.6|17241.1|17239.4|3363
1617869700000|2021-04-08 08:15:00|17241.1|17239.6|17243.1|17241.6|17244.1|17242.6|17241.1|17239.6|1789
1617870000000|2021-04-08 08:20:00|17244.1|17242.6|17244.1|17242.6|17244.3|17242.6|17242.1|17240.6|2988
1617870300000|2021-04-08 08:25:00|17243.1|17241.6|17242.1|17240.6|17244.3|17242.8|17242.1|17240.6|2196
1617870600000|2021-04-08 08:30:00|17242.8|17241.3|17240.1|17238.6|17243.1|17241.6|17240.1|17238.6|4961
1617870900000|2021-04-08 08:35:00|17239.1|17237.6|17239.3|17237.8|17239.3|17237.8|17237.1|17235.6|3605
1617871200000|2021-04-08 08:40:00|17240.1|17237.6|17239.3|17237.8|17240.3|17238.8|17238.3|17236.8|4530
1617871500000|2021-04-08 08:45:00|17239.6|17238.1|17242.3|17240.8|17242.5|17240.8|17238.3|17236.8|7210
1617871800000|2021-04-08 08:50:00|17241.3|17239.8|17242.3|17240.8|17243.3|17241.8|17240.3|17238.8|4537
1617872100000|2021-04-08 08:55:00|17243.3|17241.8|17247.3|17245.8|17247.3|17245.8|17243.3|17241.8|3893
1617872400000|2021-04-08 09:00:00|17248.3|17246.8|17246.3|17244.8|17250.5|17248.8|17246.3|17244.8|4935
1617872700000|2021-04-08 09:05:00|17245.3|17243.8|17247.3|17245.8|17248.3|17246.8|17245.3|17243.8|2513
1617873000000|2021-04-08 09:10:00|17246.3|17244.8|17241.3|17239.8|17246.3|17244.8|17240.3|17238.8|1467
1617873300000|2021-04-08 09:15:00|17241.7|17240.2|17242.3|17240.8|17243.3|17241.8|17241.3|17239.8|1809
1617873600000|2021-04-08 09:20:00|17243.3|17241.8|17241.3|17239.8|17243.3|17241.8|17240.3|17238.8|1612
1617873900000|2021-04-08 09:25:00|17242.3|17240.8|17241.3|17239.8|17242.5|17240.8|17240.3|17238.8|1744
1617874200000|2021-04-08 09:30:00|17240.3|17238.8|17241.4|17239.9|17241.4|17239.9|17239.3|17237.8|1925
1617874500000|2021-04-08 09:35:00|17239.4|17237.9|17236.4|17234.9|17239.4|17237.9|17236.4|17234.9|2471
1617874800000|2021-04-08 09:40:00|17237.2|17235.7|17238.4|17236.9|17238.4|17236.9|17235.4|17233.9|2925
1617875100000|2021-04-08 09:45:00|17237.4|17235.9|17241.4|17239.9|17243.4|17241.9|17237.4|17235.9|3153
1617875400000|2021-04-08 09:50:00|17242.4|17240.9|17241.4|17239.9|17242.5|17240.9|17241.4|17239.9|2249
1617875700000|2021-04-08 09:55:00|17240.7|17239.2|17238.4|17236.9|17241.4|17239.9|17238.4|17236.9|671
1617876000000|2021-04-08 10:00:00|17239.4|17237.9|17239.4|17237.9|17240.4|17238.9|17238.4|17236.7|1542
1617876300000|2021-04-08 10:05:00|17240.4|17238.9|17241.4|17239.9|17241.4|17239.9|17239.4|17237.9|611
1617876600000|2021-04-08 10:10:00|17240.4|17238.9|17244.4|17242.9|17245.4|17243.9|17240.4|17238.9|1815
1617876900000|2021-04-08 10:15:00|17245.4|17243.9|17243.6|17242.1|17245.6|17244.1|17243.6|17242.1|2727
1617877200000|2021-04-08 10:20:00|17244.6|17243.1|17245.6|17244.1|17245.6|17244.1|17243.6|17242.1|1486
1617877500000|2021-04-08 10:25:00|17245.9|17244.4|17246.6|17245.1|17246.6|17245.1|17245.6|17244.1|1347
1617877800000|2021-04-08 10:30:00|17247.6|17246.1|17247.6|17246.1|17248.6|17247.1|17247.6|17246.1|2255
1617878100000|2021-04-08 10:35:00|17248.6|17247.1|17248.6|17247.1|17249.8|17248.1|17248.6|17247.1|3073
1617878400000|2021-04-08 10:40:00|17249.6|17248.1|17250.6|17249.1|17251.6|17250.1|17248.6|17247.1|2776
1617878700000|2021-04-08 10:45:00|17249.6|17248.1|17249.6|17248.1|17251.6|17250.1|17249.6|17248.1|1369
1617879000000|2021-04-08 10:50:00|17250.6|17249.1|17248.6|17247.1|17251.6|17250.1|17248.6|17247.1|1461
1617879300000|2021-04-08 10:55:00|17247.6|17246.1|17247.5|17246|17247.6|17246.1|17246.6|17245.1|1513
1617879600000|2021-04-08 11:00:00|17246.5|17245|17246.5|17245|17247.6|17246.1|17246.5|17245|1311
1617879900000|2021-04-08 11:05:00|17245.5|17244|17246.5|17245|17246.5|17245|17245.5|17244|1501
1617880200000|2021-04-08 11:10:00|17246.6|17245.1|17246.7|17245.2|17246.7|17245.2|17245.5|17244|1681
1617880500000|2021-04-08 11:15:00|17246.3|17244.8|17246.7|17245.2|17246.7|17245.2|17244.3|17242.8|1401
1617880800000|2021-04-08 11:20:00|17247.7|17246.2|17249.7|17248.2|17249.7|17248.2|17246.7|17245.2|2147
1617881100000|2021-04-08 11:25:00|17248.7|17247.2|17253.7|17252.2|17253.7|17252.2|17248.7|17247.2|1972
1617881400000|2021-04-08 11:30:00|17252.7|17251.2|17252.7|17251.2|17253.7|17252.2|17251.7|17250|1623
1617881700000|2021-04-08 11:35:00|17253.7|17252.2|17249.7|17248.2|17253.9|17252.2|17249.7|17248.2|2752
1617882000000|2021-04-08 11:40:00|17250.7|17248.4|17252.7|17251.2|17252.7|17251.2|17248.7|17247.2|3458
1617882300000|2021-04-08 11:45:00|17251.7|17250.2|17249.7|17248.2|17252.7|17251.2|17248.7|17247.2|2095
1617882600000|2021-04-08 11:50:00|17249.4|17247.9|17250.1|17248.6|17250.1|17248.6|17248.7|17247.2|1637
1617882900000|2021-04-08 11:55:00|17251.1|17249.6|17251.1|17249.6|17252.2|17250.6|17250.1|17248.6|3424
1617883200000|2021-04-08 12:00:00|17251.2|17249.7|17248.1|17246.6|17252.1|17250.6|17248.1|17246.6|2203
1617883500000|2021-04-08 12:05:00|17247.1|17245.6|17244.1|17242.6|17247.1|17245.6|17244.1|17242.6|1613
1617883800000|2021-04-08 12:10:00|17243.1|17241.6|17241.1|17239.6|17243.1|17241.6|17241.1|17239.4|2974
1617884100000|2021-04-08 12:15:00|17240.1|17238.6|17243.1|17241.6|17243.1|17241.6|17240.1|17238.4|2459
1617884400000|2021-04-08 12:20:00|17244.1|17242.6|17243.7|17242.2|17244.1|17242.6|17241.7|17240.2|2870
1617884700000|2021-04-08 12:25:00|17244.7|17243.2|17243.8|17242.3|17245.8|17244.3|17243.8|17242.3|1937
1617885000000|2021-04-08 12:30:00|17244.8|17243.3|17247.9|17246.4|17251.3|17249.6|17244.8|17243.3|4424
1617885300000|2021-04-08 12:35:00|17246.9|17245.4|17246.9|17245.4|17247.9|17246.4|17245.9|17244.3|2587
1617885600000|2021-04-08 12:40:00|17247.9|17246.4|17247.9|17246.4|17249.6|17248.1|17244.9|17243.4|2698
1617885900000|2021-04-08 12:45:00|17249.1|17246.6|17254.1|17252.6|17254.1|17252.6|17246.9|17245.4|2600
1617886200000|2021-04-08 12:50:00|17253.1|17251.6|17253.1|17251.6|17255.1|17253.6|17253.1|17251.6|2437
1617886500000|2021-04-08 12:55:00|17252.1|17250.6|17252.1|17250.6|17253.1|17251.6|17251.1|17249.5|2727
1617886800000|2021-04-08 13:00:00|17253.1|17251.6|17253.1|17251.6|17255.1|17253.6|17252.1|17250.6|953
1617887100000|2021-04-08 13:05:00|17253.3|17251.8|17254.3|17252.8|17255.5|17253.8|17253.3|17251.8|1397
1617887400000|2021-04-08 13:10:00|17255.2|17252.7|17253.3|17251.8|17255.3|17253.8|17252.3|17250.7|1832
1617887700000|2021-04-08 13:15:00|17254.3|17252.8|17253.3|17251.8|17254.3|17252.8|17252.3|17250.8|1186
1617888000000|2021-04-08 13:20:00|17252.3|17250.8|17253.3|17251.8|17253.3|17251.8|17251.3|17249.7|1998
1617888300000|2021-04-08 13:25:00|17254.3|17252.8|17255.3|17253.8|17256.5|17254.8|17254.3|17252.8|1609
1617888600000|2021-04-08 13:30:00|17254.7|17253.2|17259.4|17257.9|17260.4|17258.9|17254.3|17252.8|2916
1617888900000|2021-04-08 13:35:00|17260.4|17258.9|17261.4|17259.9|17264.4|17262.9|17260.4|17258.9|4746
1617889200000|2021-04-08 13:40:00|17262.4|17260.9|17264.4|17262.9|17266.5|17265|17262.4|17260.9|4717
1617889500000|2021-04-08 13:45:00|17265.5|17264|17268.5|17267|17269.5|17268|17264.4|17262.9|3495
1617889800000|2021-04-08 13:50:00|17267.5|17266|17269.6|17268.1|17269.6|17268.1|17266.6|17265.1|3316
1617890100000|2021-04-08 13:55:00|17270.6|17269.1|17272.6|17271.1|17273.6|17272.1|17269.6|17268.1|6486
1617890400000|2021-04-08 14:00:00|17272.9|17271.4|17268.7|17267.2|17273.7|17272.2|17268.7|17267.2|3774
1617890700000|2021-04-08 14:05:00|17269.7|17268.2|17267.7|17266.2|17269.7|17268.2|17266.9|17265.4|3104
1617891000000|2021-04-08 14:10:00|17268.7|17267.2|17271.8|17270.3|17271.9|17270.3|17267.7|17266.2|3603
1617891300000|2021-04-08 14:15:00|17272.8|17271.3|17264.8|17263.3|17272.8|17271.3|17263.8|17262.3|6821
1617891600000|2021-04-08 14:20:00|17264.6|17263.1|17263.8|17262.3|17265.9|17264.4|17263.8|17262.3|4539
1617891900000|2021-04-08 14:25:00|17262.8|17261.3|17262.8|17261.3|17262.8|17261.3|17260.8|17259.3|2980
1617892200000|2021-04-08 14:30:00|17263.8|17262.3|17258.4|17256.9|17263.8|17262.3|17257.4|17255.9|4625
1617892500000|2021-04-08 14:35:00|17259.4|17257.1|17257.4|17255.9|17259.4|17257.9|17256.4|17254.9|3494
1617892800000|2021-04-08 14:40:00|17256.4|17254.9|17257.5|17256|17258.4|17256.9|17256.4|17254.9|2692
1617893100000|2021-04-08 14:45:00|17256.5|17255|17255.5|17254|17256.5|17255|17255.5|17254|2511
1617893400000|2021-04-08 14:50:00|17254.5|17253|17253.5|17252|17254.6|17253|17253.5|17252|2527
1617893700000|2021-04-08 14:55:00|17254.5|17253|17253.5|17252|17254.5|17253|17252.5|17251|1424
1617894000000|2021-04-08 15:00:00|17252.5|17251|17251.5|17250|17254.5|17253|17249.5|17248|1946
1617894300000|2021-04-08 15:05:00|17250.8|17249.3|17251.5|17250|17251.8|17250.3|17250.5|17249|2311
1617894600000|2021-04-08 15:10:00|17250.5|17249|17250.5|17249|17251.5|17250|17250.5|17249|3953
1617894900000|2021-04-08 15:15:00|17251.5|17250|17250.5|17249|17251.5|17250|17249.5|17248|1666
1617895200000|2021-04-08 15:20:00|17249.5|17248|17249.5|17248|17251.5|17250|17249.5|17248|1897
1617895500000|2021-04-08 15:25:00|17248.5|17247|17252.5|17251|17252.5|17251|17248.5|17247|3862
1617895800000|2021-04-08 15:30:00|17253.5|17252|17255.5|17254|17255.5|17254|17253.5|17252|2300
1617896100000|2021-04-08 15:35:00|17255.7|17254.2|17254.5|17253|17256.5|17255|17254.5|17253|1154
1617896400000|2021-04-08 15:40:00|17255.5|17254|17254.5|17253|17256.5|17255|17254.5|17253|2043
1617896700000|2021-04-08 15:45:00|17255.7|17253.2|17255.5|17254|17255.7|17254|17253.5|17252|1133
1617897000000|2021-04-08 15:50:00|17254.5|17253|17256.5|17255|17257.5|17256|17254.5|17253|1249
1617897300000|2021-04-08 15:55:00|17257.5|17256|17256.6|17255.1|17257.5|17256|17256.5|17255|628
1617897600000|2021-04-08 16:00:00|17256.9|17255.4|17256.6|17255.1|17258.6|17257.1|17256.6|17255.1|985
1617897900000|2021-04-08 16:05:00|17255.6|17254.1|17258.6|17257.1|17259.6|17258.1|17255.6|17254.1|477
1617898200000|2021-04-08 16:10:00|17259.6|17258.1|17258.6|17257.1|17259.7|17258.1|17257.6|17255.7|917
1617898500000|2021-04-08 16:15:00|17259.6|17256.1|17258.6|17257.1|17260.6|17259.1|17258.6|17256.1|595
1617898800000|2021-04-08 16:20:00|17257.6|17256.1|17258.6|17257.1|17258.6|17257.1|17257.2|17255.6|594
1617899100000|2021-04-08 16:25:00|17259.4|17256.9|17258.6|17257.1|17260.8|17259.1|17258.6|17256.9|1138
1617899400000|2021-04-08 16:30:00|17259.2|17257.7|17262.6|17261.1|17262.6|17261.1|17258.6|17256.9|1819
1617899700000|2021-04-08 16:35:00|17261.6|17260.1|17262.6|17261.1|17263.6|17262.1|17260.6|17259.1|1639
1617900000000|2021-04-08 16:40:00|17261.8|17260.3|17261.6|17260.1|17262.8|17261.1|17260.6|17259.1|343
1617900300000|2021-04-08 16:45:00|17262.6|17261.1|17261.6|17260.1|17262.6|17261.1|17261.6|17260.1|459
1617900600000|2021-04-08 16:50:00|17260.6|17259.1|17260.6|17259.1|17261.6|17260.1|17259.6|17258.1|262
1617900900000|2021-04-08 16:55:00|17261.3|17259.8|17261.6|17260.1|17262.5|17261|17260.6|17259.1|1173
1617901200000|2021-04-08 17:00:00|17260.6|17259.1|17260.6|17259.1|17260.6|17259.1|17260.6|17259.1|114
1617901500000|2021-04-08 17:05:00|17261.5|17260|17261.6|17260.1|17261.6|17260.1|17261.5|17260|99
1617901800000|2021-04-08 17:10:00|17262.3|17260.8|17262.5|17261|17262.7|17261|17261.6|17260|828
1617902100000|2021-04-08 17:15:00|17261.7|17260.2|17262.5|17261|17263.3|17261.8|17261.7|17260.2|443
1617902400000|2021-04-08 17:20:00|17263.3|17261.8|17263.3|17261.8|17263.3|17261.8|17262.5|17261|146
1617902700000|2021-04-08 17:25:00|17264.8|17263.3|17263.7|17262.2|17264.8|17263.3|17263.7|17262.2|384
1617903000000|2021-04-08 17:30:00|17264.8|17263.3|17264.9|17263.4|17264.9|17263.4|17264.5|17262.2|538
1617903300000|2021-04-08 17:35:00|||||||||22
1617903600000|2021-04-08 17:40:00|17266|17264.5|17265.9|17264.4|17266.7|17265.2|17265.9|17264.2|176
1617903900000|2021-04-08 17:45:00|17264.9|17263.4|17263.7|17262.2|17264.9|17263.4|17263.7|17262.2|340
1617904200000|2021-04-08 17:50:00|17263.4|17261.9|17263.7|17262.2|17263.9|17262.2|17262.7|17261.2|292
1617904500000|2021-04-08 17:55:00|17262.7|17261.2|17263.7|17262.2|17263.7|17262.2|17262.7|17261.2|195
1617904800000|2021-04-08 18:00:00|||||||||79
1617905100000|2021-04-08 18:05:00|17262.7|17261.2|17262.7|17261.2|17263.7|17262.2|17262.7|17261.2|95
1617905400000|2021-04-08 18:10:00|17263.7|17262.2|17262.7|17261.2|17263.7|17262.2|17262.7|17261.2|135
1617905700000|2021-04-08 18:15:00|17263.7|17262.2|17263.7|17261.2|17263.7|17262.2|17262.7|17261.2|37
1617906000000|2021-04-08 18:20:00|17263.6|17262.1|17263.7|17262.2|17263.7|17262.2|17263.6|17262.1|9
1617906300000|2021-04-08 18:25:00|17262.9|17261.2|17262.8|17261.3|17263.8|17262.3|17262.7|17261.2|145
1617906600000|2021-04-08 18:30:00|17261.9|17260.3|17261.8|17260.3|17261.9|17260.4|17260.8|17259.3|410
1617906900000|2021-04-08 18:35:00|17260.8|17259.3|17260.8|17259.3|17261.8|17260.3|17260.8|17259.3|150
1617907200000|2021-04-08 18:40:00|17261.8|17260.3|17261.8|17259.3|17261.8|17260.3|17260.8|17259.3|172
1617907500000|2021-04-08 18:45:00|17260.8|17260.3|17261.8|17260.3|17261.8|17260.3|17260.8|17259.3|198
1617907800000|2021-04-08 18:50:00|||||||||2
1617908100000|2021-04-08 18:55:00|17260.8|17259.3|17262.8|17261.3|17262.8|17261.3|17260.8|17259.3|164
1617908400000|2021-04-08 19:00:00|17261.8|17260.3|17262.8|17261.3|17263.8|17262.3|17261.8|17260.3|241
1617908700000|2021-04-08 19:05:00|17263.8|17262.3|17262.8|17261.3|17263.8|17262.3|17262.8|17261.1|248
1617909000000|2021-04-08 19:10:00|17263.2|17261.7|17265|17263.5|17265|17263.5|17263.2|17261.7|265
1617909300000|2021-04-08 19:15:00|17264|17262.5|17263.8|17262.3|17265|17263.5|17263.8|17262.3|201
1617909600000|2021-04-08 19:20:00|||||||||48
1617909900000|2021-04-08 19:25:00|17264.8|17263.3|17265|17263.5|17265|17263.5|17264.8|17263.3|22
1617910200000|2021-04-08 19:30:00|17265.8|17264.3|17265|17263.5|17266|17264.5|17265|17263.5|234
1617910500000|2021-04-08 19:35:00|17265.4|17263.9|17265|17263.5|17266.2|17264.5|17265|17263.5|165
1617910800000|2021-04-08 19:40:00|||||||||9
1617911100000|2021-04-08 19:45:00|17266|17264.5|17266|17264.5|17266|17264.5|17266|17264.5|90
1617911400000|2021-04-08 19:50:00|17265.7|17263.5|17266.9|17265.4|17266.9|17265.4|17265|17263.5|310
1617911700000|2021-04-08 19:55:00|17266|17264.5|17266.9|17265.4|17266.9|17265.4|17266|17264.4|441
1617948300000|2021-04-09 06:05:00|17248.5|17247|17251.7|17250.2|17251.7|17250.2|17247.5|17246|535
1617948600000|2021-04-09 06:10:00|17251.5|17250|17249.5|17248|17253.7|17252.2|17248.5|17247|1288
1617948900000|2021-04-09 06:15:00|17248.5|17247|17247.5|17246|17249.5|17248|17246.4|17244.9|1057
1617949200000|2021-04-09 06:20:00|17246.4|17244.9|17249.5|17248|17250.7|17249.2|17245.4|17243.9|1290
1617949500000|2021-04-09 06:25:00|17248.5|17247|17246.4|17244.9|17249.5|17248|17245.4|17243.9|1012
1617949800000|2021-04-09 06:30:00|17245.4|17243.9|17247.6|17246.1|17250.2|17248.7|17245.4|17243.9|1140
1617950100000|2021-04-09 06:35:00|17248.6|17247.1|17245.4|17243.9|17248.6|17247.1|17245.4|17243.9|788
1617950400000|2021-04-09 06:40:00|17246.4|17244.9|17250.6|17248.1|17250.7|17249.2|17246.4|17244.9|1143
1617950700000|2021-04-09 06:45:00|17249.6|17247.2|17248.6|17247.1|17249.7|17248.1|17248.6|17247.1|724
1617951000000|2021-04-09 06:50:00|17247.6|17246.1|17249.6|17248.1|17249.6|17248.1|17246.4|17244.9|1243
1617951300000|2021-04-09 06:55:00|17250.8|17249.3|17247.6|17246.1|17250.8|17249.3|17247.6|17246.1|993
1617951600000|2021-04-09 07:00:00|17246.4|17244.9|17239.4|17237.9|17246.4|17244.9|17239.4|17237.9|5293
1617951900000|2021-04-09 07:05:00|17240.4|17238.9|17233.4|17231.9|17240.4|17238.9|17232.2|17230.7|4003
1617952200000|2021-04-09 07:10:00|17232.4|17230.9|17230.3|17228.8|17232.4|17230.9|17226.3|17224.8|5491
1617952500000|2021-04-09 07:15:00|17229.3|17227.8|17234.6|17233.1|17234.6|17233.1|17228.3|17226.8|6078
1617952800000|2021-04-09 07:20:00|17233.6|17232.1|17234.3|17232.8|17235.9|17234.4|17231.3|17229.8|2905
1617953100000|2021-04-09 07:25:00|17233.3|17231.8|17229.1|17227.6|17233.4|17231.9|17229.1|17227.6|1577
1617953400000|2021-04-09 07:30:00|17228.4|17226.9|17230.1|17228.6|17230.1|17228.6|17226.1|17224.6|2957
1617953700000|2021-04-09 07:35:00|17229.5|17228|17225.1|17223.6|17230.1|17228.6|17224.1|17222.6|3601
1617954000000|2021-04-09 07:40:00|17224.1|17222.6|17224.3|17222.8|17227.1|17225.6|17222.1|17220.6|4153
1617954300000|2021-04-09 07:45:00|17225.1|17223.6|17226.1|17224.6|17228.1|17226.6|17224.3|17222.8|2791
1617954600000|2021-04-09 07:50:00|17227.1|17225.6|17218.1|17216.6|17227.3|17225.8|17217|17215.5|3868
1617954900000|2021-04-09 07:55:00|17217|17215.5|17218.1|17216.6|17221.1|17219.6|17217|17215.5|2908
1617955200000|2021-04-09 08:00:00|17219.1|17217.6|17219|17217.5|17221.1|17219.6|17218.1|17216.6|1866
1617955500000|2021-04-09 08:05:00|17218|17216.5|17217|17215.5|17220|17218.5|17215.8|17213.3|2525
1617955800000|2021-04-09 08:10:00|17218|17216.5|17218|17216.5|17219|17217.5|17215|17213.5|3275
1617956100000|2021-04-09 08:15:00|17217.3|17215.8|17221|17219.5|17221|17219.5|17217|17215.5|2716
1617956400000|2021-04-09 08:20:00|17220|17218.5|17223|17221.5|17223.2|17221.5|17219|17217.5|4638
1617956700000|2021-04-09 08:25:00|17222|17220.5|17221|17219.5|17222|17220.5|17217|17215.5|3103
1617957000000|2021-04-09 08:30:00|17220|17218.5|17222|17220.5|17222|17220.5|17219|17217.5|1666
1617957300000|2021-04-09 08:35:00|17223|17221.5|17221|17219.5|17223|17221.5|17221|17219.5|2365
1617957600000|2021-04-09 08:40:00|17220|17218.5|17221|17219.5|17221|17219.5|17219|17217.5|2064
1617957900000|2021-04-09 08:45:00|17222|17220.5|17221|17219.5|17223|17221.5|17220|17218.5|2406
1617958200000|2021-04-09 08:50:00|17222|17220.5|17224|17222.5|17224|17222.5|17220|17218.5|4078
1617958500000|2021-04-09 08:55:00|17223.7|17222.2|17222|17220.5|17224|17222.5|17221|17219.5|4278
1617958800000|2021-04-09 09:00:00|17223|17221.5|17223|17221.5|17225|17223.5|17221|17219.5|3487
1617959100000|2021-04-09 09:05:00|17224|17222.5|17225.1|17223.6|17225.1|17223.6|17223|17221.5|2955
1617959400000|2021-04-09 09:10:00|17224.7|17223.2|17225.1|17223.6|17225.1|17223.6|17223.1|17221.6|2601
1617959700000|2021-04-09 09:15:00|17224.1|17222.6|17225.1|17223.6|17226.1|17224.6|17224.1|17222.6|1836
1617960000000|2021-04-09 09:20:00|17224.1|17222.6|17227.1|17225.6|17228.1|17226.6|17222.1|17220.6|2567
1617960300000|2021-04-09 09:25:00|17226.1|17224.6|17228.1|17226.6|17228.1|17226.6|17225.1|17223.6|2342
1617960600000|2021-04-09 09:30:00|17227.1|17225.6|17229.1|17227.6|17229.1|17227.6|17227.1|17225.6|1936
1617960900000|2021-04-09 09:35:00|17228.1|17226.6|17228.1|17226.6|17230.1|17228.6|17228.1|17226.6|1986
1617961200000|2021-04-09 09:40:00|17227.1|17225.6|17226.1|17224.6|17228.1|17226.6|17226.1|17224.6|3031
1617961500000|2021-04-09 09:45:00|17227.1|17225.6|17226.1|17224.6|17227.1|17225.6|17225.1|17223.6|1964
1617961800000|2021-04-09 09:50:00|17225.1|17223.6|17225.1|17223.6|17225.1|17223.6|17224.1|17222.6|1875
1617962100000|2021-04-09 09:55:00|17224.1|17222.6|17225.1|17223.6|17225.1|17223.6|17223.1|17221.4|2767
1617962400000|2021-04-09 10:00:00|17224.1|17222.6|17222.1|17220.6|17225.1|17223.6|17221.1|17219.6|4435
1617962700000|2021-04-09 10:05:00|17223.1|17221.6|17218|17216.5|17223.8|17222.3|17218|17216.5|3022
1617963000000|2021-04-09 10:10:00|17217|17215.5|17209|17207.5|17217|17215.5|17209|17207.5|4261
1617963300000|2021-04-09 10:15:00|17208|17206.5|17209|17207.5|17210|17208.5|17207|17205.5|4294
1617963600000|2021-04-09 10:20:00|17208|17206.5|17209|17207.5|17210|17208.5|17205|17203.5|3594
1617963900000|2021-04-09 10:25:00|17210|17208.5|17209|17207.5|17210.2|17208.5|17208|17206.5|1558
1617964200000|2021-04-09 10:30:00|17210|17208.5|17204|17202.5|17211|17209.5|17204|17202.5|2276
1617964500000|2021-04-09 10:35:00|17202.8|17201.3|17204|17202.5|17204|17202.5|17201.8|17200.3|2456
1617964800000|2021-04-09 10:40:00|17202.8|17201.3|17200.8|17199.3|17202.8|17201.3|17198.8|17197.1|4932
1617965100000|2021-04-09 10:45:00|17199.8|17198.3|17196.8|17195.3|17200.8|17199.3|17196.8|17195.3|2958
1617965400000|2021-04-09 10:50:00|17195.8|17194.3|17197.8|17196.3|17199.8|17198.3|17195.8|17194.3|3010
1617965700000|2021-04-09 10:55:00|17198.8|17197.3|17199.7|17198.2|17200.8|17199.3|17198.7|17197.2|3034
1617966000000|2021-04-09 11:00:00|17199.3|17197.8|17200.7|17199.2|17200.7|17199.2|17197.7|17196.2|2477
1617966300000|2021-04-09 11:05:00|17199.7|17198.2|17202.7|17201.2|17202.7|17201.2|17198.7|17197.2|4018
1617966600000|2021-04-09 11:10:00|17201.7|17200.2|17201.7|17200.2|17203.9|17202.4|17201.7|17200.2|3399
1617966900000|2021-04-09 11:15:00|17202.7|17201.2|17204.9|17203.4|17205.9|17204.4|17201.7|17200.2|4044
1617967200000|2021-04-09 11:20:00|17205.9|17204.4|17207.1|17205.6|17208.1|17206.6|17204.9|17203.2|2530
1617967500000|2021-04-09 11:25:00|17205.9|17204.4|17204.9|17203.4|17207.1|17205.6|17204.9|17203.4|4078
1617967800000|2021-04-09 11:30:00|17205.9|17204.4|17199.7|17198.2|17205.9|17204.4|17199.7|17198.2|3651
1617968100000|2021-04-09 11:35:00|17198.7|17197.2|17197.7|17196.2|17198.7|17197.2|17195.7|17194.2|2803
1617968400000|2021-04-09 11:40:00|17198.7|17197.2|17194.7|17193.2|17198.7|17197.2|17193.7|17192.2|3990
1617968700000|2021-04-09 11:45:00|17193.7|17192.2|17191.9|17190.4|17194.9|17193.4|17191.9|17190.4|2384
1617969000000|2021-04-09 11:50:00|17190.9|17189.4|17187.6|17186.1|17191.9|17190.4|17187.6|17186.1|5143
1617969300000|2021-04-09 11:55:00|17188.6|17187.1|17188.6|17187.1|17188.7|17187.1|17184.6|17183.1|3590
1617969600000|2021-04-09 12:00:00|17187.6|17186.1|17188.6|17187.1|17188.6|17187.1|17185.6|17184.1|1928
1617969900000|2021-04-09 12:05:00|17189.6|17188.1|17189.8|17188.3|17190.8|17189.1|17187.6|17186.1|3815
1617970200000|2021-04-09 12:10:00|17188.6|17187.1|17190.8|17189.3|17191.8|17190.3|17188.6|17187.1|1468
1617970500000|2021-04-09 12:15:00|17191.8|17190.3|17193.8|17192.3|17193.8|17192.3|17190.8|17189.3|1883
1617970800000|2021-04-09 12:20:00|17192.8|17191.3|17187.6|17186.1|17192.8|17191.3|17186.6|17185.1|2340
1617971100000|2021-04-09 12:25:00|17188.6|17187.1|17189.8|17188.3|17189.8|17188.3|17186.6|17185.1|2561
1617971400000|2021-04-09 12:30:00|17189.1|17187.6|17185.6|17184.1|17189.8|17188.3|17183.6|17182.1|7078
1617971700000|2021-04-09 12:35:00|17186.3|17184.8|17185.6|17184.1|17187.6|17186.1|17183.6|17182.1|3535
1617972000000|2021-04-09 12:40:00|17184.6|17183.1|17188.6|17187.1|17188.6|17187.1|17183.6|17182.1|2568
1617972300000|2021-04-09 12:45:00|17187.6|17186.1|17186.6|17185.1|17191.6|17190.1|17185.6|17184.1|2973
1617972600000|2021-04-09 12:50:00|17185.6|17184.1|17185.6|17184.1|17187.6|17186.1|17184.6|17183.1|2028
1617972900000|2021-04-09 12:55:00|17184.6|17183.1|17185.7|17184.2|17186.7|17185.2|17183.6|17182|3398
1617973200000|2021-04-09 13:00:00|17184.7|17183.2|17179.7|17178.2|17184.7|17183.2|17176.7|17175.2|3337
1617973500000|2021-04-09 13:05:00|17180.7|17179.2|17183.7|17182.2|17183.7|17182.2|17180.7|17179.2|2997
1617973800000|2021-04-09 13:10:00|17182.7|17181.2|17185.7|17184.2|17187.3|17185.8|17181.7|17180.2|3683
1617974100000|2021-04-09 13:15:00|17186.7|17185.2|17187.7|17186.2|17187.7|17186.2|17183.7|17182.2|4049
1617974400000|2021-04-09 13:20:00|17188.7|17187.2|17192.9|17191.4|17194.5|17193|17188.7|17187.2|5638
1617974700000|2021-04-09 13:25:00|17193.9|17192.4|17190.9|17189.4|17196|17194.4|17188.7|17187.2|6044
1617975000000|2021-04-09 13:30:00|17191.9|17190.4|17189.9|17188.4|17191.9|17190.4|17188.7|17187.2|2327
1617975300000|2021-04-09 13:35:00|17190.7|17189.2|17181.7|17180.2|17190.9|17189.4|17178.7|17177.2|5363
1617975600000|2021-04-09 13:40:00|17180.7|17179.2|17185.7|17184.2|17185.7|17184.2|17178.7|17177.2|4112
1617975900000|2021-04-09 13:45:00|17184.7|17183.2|17188.7|17187.2|17189.7|17188.2|17184.7|17183.2|2191
1617976200000|2021-04-09 13:50:00|17187.7|17186.2|17190.9|17189.4|17191.9|17190.4|17186.7|17185.2|2883
1617976500000|2021-04-09 13:55:00|17191.9|17190.4|17192.9|17191.4|17193.9|17192.4|17189.9|17188.4|2676
1617976800000|2021-04-09 14:00:00|17192.3|17190.8|17191.9|17190.4|17192.9|17191.4|17188.7|17187.2|3624
1617977100000|2021-04-09 14:05:00|17190.9|17189.4|17194.9|17193.4|17194.9|17193.4|17190.9|17189.4|2451
1617977400000|2021-04-09 14:10:00|17193.9|17192.4|17196.9|17195.4|17198.9|17197.4|17193.9|17192.2|3614
1617977700000|2021-04-09 14:15:00|17195.9|17194.4|17198.9|17197.4|17199.9|17198.4|17194.9|17193.4|2763
1617978000000|2021-04-09 14:20:00|17199.9|17198.4|17200.9|17199.4|17201.9|17200.4|17198.9|17197.4|4316
1617978300000|2021-04-09 14:25:00|17200.3|17198.8|17201.9|17200.4|17201.9|17200.4|17199.3|17197.8|2752
1617978600000|2021-04-09 14:30:00|17200.9|17199.4|17197|17195.5|17200.9|17199.4|17194|17192.3|4907
1617978900000|2021-04-09 14:35:00|17198|17196.5|17197|17195.5|17201|17199.5|17195|17193.5|2381
1617979200000|2021-04-09 14:40:00|17197.6|17196.1|17198|17196.5|17199|17197.5|17194|17192.5|4986
1617979500000|2021-04-09 14:45:00|17197.3|17195.8|17196|17194.5|17197.3|17195.8|17195|17193.5|3803
1617979800000|2021-04-09 14:50:00|17195|17193.5|17198|17196.5|17198|17196.5|17192|17190.5|3710
1617980100000|2021-04-09 14:55:00|17197|17195.5|17198|17196.5|17198|17196.5|17197|17195.5|2169
1617980400000|2021-04-09 15:00:00|17197|17195.5|17197|17195.5|17197|17195.5|17193|17191.5|2272
1617980700000|2021-04-09 15:05:00|17196|17194.5|17199|17197.5|17199|17197.5|17196|17194.5|2283
1617981000000|2021-04-09 15:10:00|17200|17198.5|17200|17198.5|17201|17199.5|17199|17197.5|2982
1617981300000|2021-04-09 15:15:00|17199|17197.5|17201|17199.5|17202|17200.5|17199|17197.5|1972
1617981600000|2021-04-09 15:20:00|17202|17200.5|17200|17198.5|17203|17201.5|17199|17197.5|1425
1617981900000|2021-04-09 15:25:00|17199|17197.5|17197|17195.5|17199|17197.5|17197|17195.5|1781
1617982200000|2021-04-09 15:30:00|17198|17196.5|17198|17196.5|17199|17197.5|17196|17194.5|2704
1617982500000|2021-04-09 15:35:00|17197|17195.5|17203|17201.5|17203|17201.5|17197|17195.5|1708
1617982800000|2021-04-09 15:40:00|17203.4|17201.9|17206.2|17204.7|17209.4|17207.9|17203|17201.5|4354
1617983100000|2021-04-09 15:45:00|17205.2|17203.7|17207.4|17205.9|17209.2|17207.7|17205.2|17203.7|1427
1617983400000|2021-04-09 15:50:00|17208.4|17205.7|17207.4|17205.9|17209.2|17207.7|17206.2|17204.7|2671
1617983700000|2021-04-09 15:55:00|17208.2|17205.7|17206.2|17204.7|17208.6|17206.9|17205.2|17203.7|2363
1617984000000|2021-04-09 16:00:00|17207.4|17205.9|17206.2|17204.7|17208.4|17206.9|17205.2|17203.6|1596
1617984300000|2021-04-09 16:05:00|17206.3|17204.8|17202.3|17200.8|17206.3|17204.8|17202.3|17200.8|1113
1617984600000|2021-04-09 16:10:00|17203.1|17200.6|17202.3|17200.8|17206.6|17204.9|17202.3|17200.6|1824
1617984900000|2021-04-09 16:15:00|17203.3|17201.8|17202.3|17200.8|17203.3|17201.8|17201.3|17199.8|982
1617985200000|2021-04-09 16:20:00|17201.9|17200.4|17202.1|17200.6|17204.5|17203|17201.1|17199.6|739
1617985500000|2021-04-09 16:25:00|17201.1|17199.6|17202.1|17200.6|17202.3|17200.6|17200.1|17198.6|566
1617985800000|2021-04-09 16:30:00|17201.1|17199.6|17200.1|17198.6|17201.1|17199.6|17200.1|17198.4|314
1617986100000|2021-04-09 16:35:00|17201.1|17199.6|17202.1|17200.6|17202.3|17200.6|17201.1|17199.4|432
1617986400000|2021-04-09 16:40:00|17201.9|17199.6|17202.9|17201.4|17203.1|17201.6|17201.1|17199.6|687
1617986700000|2021-04-09 16:45:00|17203.1|17200.6|17204.3|17202.8|17204.5|17202.8|17202.1|17200.6|217
1617987000000|2021-04-09 16:50:00|17205.3|17203.8|17204.3|17202.8|17205.3|17203.8|17204.3|17202.8|328
1617987300000|2021-04-09 16:55:00|17203.1|17201.6|17203.1|17201.6|17204.3|17202.8|17203.1|17201.6|464
1617987600000|2021-04-09 17:00:00|17204.3|17202.8|17203.2|17201.7|17204.6|17202.8|17202.1|17200.6|216
1617987900000|2021-04-09 17:05:00|17203.3|17201.8|17201.3|17199.8|17203.3|17201.8|17201.3|17199.8|191
1617988200000|2021-04-09 17:10:00|17202.3|17200.8|17202.3|17200.8|17202.3|17200.8|17202.3|17200.8|98
1617988500000|2021-04-09 17:15:00|17203.3|17201.8|17203.3|17201.8|17204.5|17203|17202.3|17200.8|357
1617988800000|2021-04-09 17:20:00|17202.3|17200.8|17202.4|17200.9|17203.4|17201.9|17202.3|17200.7|74
1617989100000|2021-04-09 17:25:00|17201.7|17200.2|17202.4|17200.9|17202.4|17200.9|17201.4|17199.9|142
1617989400000|2021-04-09 17:30:00|17202.5|17201|17204.5|17202|17204.5|17203|17202.4|17200.9|264
1617989700000|2021-04-09 17:35:00|17203.5|17201.9|17201.4|17199.9|17204.7|17203.1|17201.4|17199.9|241
1617990000000|2021-04-09 17:40:00|17202.4|17200.9|17199.4|17197.9|17202.4|17200.9|17199.4|17197.7|374
1617990300000|2021-04-09 17:45:00|17198.4|17196.9|17199.4|17197.9|17200.4|17198.5|17198.4|17196.9|126
1617990600000|2021-04-09 17:50:00|17200.4|17198.9|17199.4|17196.9|17200.4|17198.9|17198.4|17196.6|210
1617990900000|2021-04-09 17:55:00|17198.6|17197.1|17198.2|17196.7|17199.6|17197.9|17198.2|17196.7|11
1617991200000|2021-04-09 18:00:00|17197.9|17196.4|17198.2|17195.7|17198.2|17196.7|17197.2|17195.6|101
1617991500000|2021-04-09 18:05:00|17197.4|17195.9|17198.2|17196.7|17199.2|17197.7|17197.4|17195.7|153
1617991800000|2021-04-09 18:10:00|17199.2|17196.6|17197.2|17195.7|17199.2|17196.7|17197.2|17195.7|87
1617992100000|2021-04-09 18:15:00|17196.2|17194.7|17195.2|17192.7|17196.2|17194.7|17194.2|17192.7|412
1617992400000|2021-04-09 18:20:00|17195.1|17193.6|17194.3|17192.8|17195.3|17193.8|17194.2|17192.6|217
1617992700000|2021-04-09 18:25:00|17194.6|17193.1|17194.3|17192.8|17195.3|17193.8|17193.3|17191.8|214
1617993000000|2021-04-09 18:30:00|17195.3|17193.8|17194.3|17192.8|17196.3|17194.8|17193.3|17191.8|402
1617993300000|2021-04-09 18:35:00|17194.6|17193.1|17194.3|17192.8|17195.3|17193.8|17194.3|17192.8|165
1617993600000|2021-04-09 18:40:00|17195.3|17193.8|17194.3|17192.8|17195.5|17193.8|17194.3|17192.8|23
1617993900000|2021-04-09 18:45:00|17195.3|17193.8|17195.3|17193.8|17196.3|17194|17195.3|17193.8|196
1617994200000|2021-04-09 18:50:00|17194.3|17192.8|17196.3|17194.8|17196.3|17194.8|17194.3|17192.8|107
1617994500000|2021-04-09 18:55:00|17195.3|17193.8|17195.3|17193.8|17195.3|17193.8|17194.3|17192.8|154
1617994800000|2021-04-09 19:00:00|17194.3|17192.8|17196.3|17193.8|17196.3|17194.8|17193.3|17191.8|663
1617995100000|2021-04-09 19:05:00|17196.1|17194.6|17195.3|17193.8|17196.3|17194.8|17195.3|17193.8|156
1617995400000|2021-04-09 19:10:00|17196.3|17194.8|17196.3|17194.8|17196.5|17194.8|17195.3|17193.6|127
1617995700000|2021-04-09 19:15:00|||||||||39
1617996000000|2021-04-09 19:20:00|17197.3|17195.8|17197.3|17195.8|17197.3|17195.8|17196.3|17194.8|136
1617996300000|2021-04-09 19:25:00|||||||||51
1617996600000|2021-04-09 19:30:00|17196.3|17194.8|17197.3|17195.8|17197.3|17195.8|17196.3|17194.8|247
1617996900000|2021-04-09 19:35:00|17197.4|17195.9|17198.4|17196.9|17198.5|17196.9|17197.4|17195.9|92
1617997200000|2021-04-09 19:40:00|17197.4|17195.9|17198.4|17196.9|17198.4|17196.9|17197.4|17195.9|27
1617997500000|2021-04-09 19:45:00|17199.4|17197.9|17198.4|17196.9|17199.4|17197.9|17198.4|17196.7|364
1617997800000|2021-04-09 19:50:00|17197.4|17195.9|17198.4|17196.9|17198.4|17196.9|17197.4|17195.9|162
1617998100000|2021-04-09 19:55:00|17197.4|17195.9|17199.4|17195.9|17199.6|17196.9|17196.2|17193.9|478
1618207500000|2021-04-12 06:05:00|17214.3|17211.8|17219.4|17217.9|17220.4|17218.9|17214.3|17211.8|1499
1618207800000|2021-04-12 06:10:00|17219.5|17218|17217.4|17215.9|17221.4|17219.9|17216.4|17214.9|933
1618208100000|2021-04-12 06:15:00|17218.4|17216.9|17218.4|17216.9|17219.4|17217.9|17217|17215.5|602
1618208400000|2021-04-12 06:20:00|17220.4|17218.9|17222.2|17220.7|17222.2|17220.7|17220.4|17218.9|1501
1618208700000|2021-04-12 06:25:00|17222|17220.5|17220.4|17218.9|17222.2|17220.5|17219.2|17217.7|1200
1618209000000|2021-04-12 06:30:00|17219.4|17217.9|17224.6|17223.1|17224.6|17223.1|17219.4|17217.9|1774
1618209300000|2021-04-12 06:35:00|17223.6|17222.1|17222.4|17220.9|17224.6|17223.1|17220.4|17218.9|966
1618209600000|2021-04-12 06:40:00|17223.6|17222.1|17222.4|17219.9|17224.6|17223.1|17221.4|17219.9|1914
1618209900000|2021-04-12 06:45:00|17221.4|17220.5|17226.6|17225.1|17226.8|17225.1|17221.4|17220.5|2072
1618210200000|2021-04-12 06:50:00|17225.4|17223.9|17224.4|17222.9|17229.6|17228.1|17224.4|17222.9|1663
1618210500000|2021-04-12 06:55:00|17223.4|17221.9|17221.4|17219.9|17223.6|17222.1|17220.4|17218.9|1815
1618210800000|2021-04-12 07:00:00|17220.4|17218.9|17228.6|17227.1|17228.6|17227.1|17220.4|17218.9|2513
1618211100000|2021-04-12 07:05:00|17227.6|17226.1|17230.6|17229.1|17230.6|17229.1|17226.6|17225.1|1007
1618211400000|2021-04-12 07:10:00|17230.8|17229.3|17236.6|17235.1|17237.8|17236.3|17229.8|17228.3|3612
1618211700000|2021-04-12 07:15:00|17235.6|17234.1|17236.6|17235.1|17237.6|17236.1|17235.6|17234.1|2915
1618212000000|2021-04-12 07:20:00|17237.6|17236.1|17242|17240.5|17243|17241.5|17237.6|17236.1|3281
1618212300000|2021-04-12 07:25:00|17240.8|17239.3|17237.8|17236.3|17241.2|17239.7|17234.8|17233.3|2887
1618212600000|2021-04-12 07:30:00|17238.8|17237.3|17245|17243.5|17245.2|17243.5|17238.8|17237.3|5034
1618212900000|2021-04-12 07:35:00|17244.4|17242.9|17245|17243.5|17247|17245.5|17244|17242.5|3443
1618213200000|2021-04-12 07:40:00|17246|17244.5|17248.1|17246.6|17249|17247.5|17246|17244.5|3462
1618213500000|2021-04-12 07:45:00|17249.1|17247.6|17249.1|17247.6|17251.1|17249.6|17247.1|17245.6|6557
1618213800000|2021-04-12 07:50:00|17248.1|17246.6|17249.1|17247.6|17251.1|17249.6|17248.1|17246.6|2202
1618214100000|2021-04-12 07:55:00|17250.1|17248.6|17252.1|17250.6|17252.1|17250.6|17250.1|17248.6|1356
1618214400000|2021-04-12 08:00:00|17253.1|17251.6|17252.1|17250.6|17254.1|17252.6|17251.1|17249.6|2180
1618214700000|2021-04-12 08:05:00|17251.1|17249.6|17251.1|17249.6|17255.1|17253.6|17251.1|17249.6|3211
1618215000000|2021-04-12 08:10:00|17252.1|17250.6|17246.1|17244.6|17252.1|17250.6|17246.1|17244.6|3699
1618215300000|2021-04-12 08:15:00|17247.1|17245.6|17241.9|17240.4|17247.1|17245.6|17241.4|17239.4|3080
1618215600000|2021-04-12 08:20:00|17242.9|17241.4|17244.1|17242.6|17244.1|17242.6|17240.9|17239.4|2423
1618215900000|2021-04-12 08:25:00|17245.1|17243.6|17242.9|17241.4|17245.1|17243.6|17241.9|17240.4|3600
1618216200000|2021-04-12 08:30:00|17241.9|17240.4|17241.9|17240.4|17242.9|17241.4|17240.9|17239.4|2508
1618216500000|2021-04-12 08:35:00|17240.9|17239.4|17244.1|17242.6|17245.1|17243.6|17240.9|17239.4|1242
1618216800000|2021-04-12 08:40:00|17245.1|17243.6|17246.1|17244.6|17246.1|17244.6|17244.1|17242.6|1996
1618217100000|2021-04-12 08:45:00|17247.1|17245.6|17246.1|17244.6|17247.1|17245.6|17245.1|17243.6|1209
1618217400000|2021-04-12 08:50:00|17245.1|17243.6|17243|17241.5|17246.1|17244.6|17243|17241.5|2834
1618217700000|2021-04-12 08:55:00|17244.1|17242.6|17244.2|17242.7|17246.1|17244.6|17244.1|17242.6|2153
1618218000000|2021-04-12 09:00:00|17243|17241.5|17243|17241.5|17244.2|17242.7|17241|17239.5|2771
1618218300000|2021-04-12 09:05:00|17242|17240.5|17241|17239.5|17243|17241.5|17240|17238.5|2323
1618218600000|2021-04-12 09:10:00|17240|17238.5|17239|17237.5|17241|17239.5|17238|17236.5|2768
1618218900000|2021-04-12 09:15:00|17240|17238.5|17238|17236.5|17240|17238.5|17238|17236|2048
1618219200000|2021-04-12 09:20:00|17239|17237.5|17237|17235.5|17239|17237.5|17237|17235.5|2839
1618219500000|2021-04-12 09:25:00|17237.6|17236.1|17237|17235.5|17240|17238.5|17237|17235.5|2518
1618219800000|2021-04-12 09:30:00|17236|17234.5|17236|17234.5|17237|17235.5|17235|17233.5|2170
1618220100000|2021-04-12 09:35:00|17235|17233.5|17233|17231.5|17235|17233.5|17233|17231.5|2236
1618220400000|2021-04-12 09:40:00|17232|17230.5|17237|17235.5|17238|17236.5|17232|17230.5|4113
1618220700000|2021-04-12 09:45:00|17238|17236.5|17237|17235.5|17238|17236.5|17236|17234.5|2189
1618221000000|2021-04-12 09:50:00|17238|17236.5|17240|17238.5|17240|17238.5|17238|17236.5|1062
1618221300000|2021-04-12 09:55:00|17241|17239.5|17240|17238.5|17241|17239.5|17239|17237.5|2090
1618221600000|2021-04-12 10:00:00|17241|17239.5|17238|17236.5|17243|17241.5|17233|17231.5|5481
1618221900000|2021-04-12 10:05:00|17237|17235.5|17234.1|17232.6|17239|17237.5|17234.1|17232.6|3811
1618222200000|2021-04-12 10:10:00|17235.1|17233.6|17235.1|17233.6|17237.1|17235.6|17234.1|17232.6|3927
1618222500000|2021-04-12 10:15:00|17234.1|17232.6|17228.9|17227.4|17234.1|17232.6|17227.7|17226.2|3051
1618222800000|2021-04-12 10:20:00|17227.9|17226.4|17232.1|17230.6|17232.1|17230.6|17227.7|17226.2|3651
1618223100000|2021-04-12 10:25:00|17233.1|17231.6|17235.1|17233.6|17235.1|17233.6|17231.1|17229.6|1269
1618223400000|2021-04-12 10:30:00|17236.1|17234.6|17235.1|17233.6|17236.1|17234.6|17234.1|17232.6|3042
1618223700000|2021-04-12 10:35:00|17234.1|17232.6|17232.1|17230.6|17234.1|17232.6|17231.1|17229.6|1669
1618224000000|2021-04-12 10:40:00|17233.1|17231.6|17231.1|17229.6|17234.1|17232.6|17230.1|17228.6|3345
1618224300000|2021-04-12 10:45:00|17232.1|17230.6|17234.1|17232.6|17234.1|17232.6|17231.1|17229.6|3677
1618224600000|2021-04-12 10:50:00|17233.9|17232.4|17231.1|17229.6|17233.9|17232.4|17230.1|17228.6|2411
1618224900000|2021-04-12 10:55:00|17230.1|17228.6|17231.1|17229.6|17232.1|17230.6|17229.1|17227.6|1717
1618225200000|2021-04-12 11:00:00|17230.1|17228.6|17233.1|17231.6|17234.1|17232.6|17230.1|17228.6|2775
1618225500000|2021-04-12 11:05:00|17232.7|17231.2|17230.1|17228.6|17232.7|17231.2|17230.1|17228.6|2485
1618225800000|2021-04-12 11:10:00|17229.1|17227.6|17235.1|17233.6|17235.3|17233.6|17229.1|17227.6|2610
1618226100000|2021-04-12 11:15:00|17234.1|17232.6|17234.1|17232.6|17235.1|17233.6|17232.1|17230.5|2594
1618226400000|2021-04-12 11:20:00|17233.1|17231.6|17233.2|17231.7|17233.2|17231.7|17232.1|17230.6|653
1618226700000|2021-04-12 11:25:00|17234.2|17232.7|17231.2|17229.7|17235.2|17233.7|17231.2|17229.7|707
1618227000000|2021-04-12 11:30:00|17230.2|17228.7|17229|17227.5|17231.2|17229.7|17229|17227.5|1706
1618227300000|2021-04-12 11:35:00|17227.8|17226.3|17227.8|17226.3|17229|17227.5|17226.8|17225.3|2633
1618227600000|2021-04-12 11:40:00|17229|17227.5|17225.8|17224.3|17229|17227.5|17225.8|17224.3|2180
1618227900000|2021-04-12 11:45:00|17224.8|17223.3|17223.8|17222.3|17225.8|17224.3|17223.8|17222.3|2000
1618228200000|2021-04-12 11:50:00|17222.8|17221.3|17224.8|17223.3|17225.8|17224.3|17222.8|17221.3|2357
1618228500000|2021-04-12 11:55:00|17225.8|17224.3|17225.8|17224.3|17226.8|17225.3|17225.8|17224.1|903
1618228800000|2021-04-12 12:00:00|17225.4|17223.9|17216.8|17215.3|17225.8|17224.3|17216.8|17215.3|4533
1618229100000|2021-04-12 12:05:00|17217.8|17216.3|17210.8|17209.3|17217.8|17216.3|17209.8|17208.3|5973
1618229400000|2021-04-12 12:10:00|17210.6|17209.1|17210.6|17209.1|17211.6|17210.1|17207.6|17206.1|4685
1618229700000|2021-04-12 12:15:00|17209.6|17208.1|17206.6|17205.1|17211.6|17210.1|17205.6|17204.1|3973
1618230000000|2021-04-12 12:20:00|17206.5|17205|17206.5|17205|17207.7|17206|17202.5|17201|5222
1618230300000|2021-04-12 12:25:00|17206.7|17204.2|17207.5|17206|17208.5|17207|17204.5|17203|2805
1618230600000|2021-04-12 12:30:00|17208.5|17207|17210.5|17209|17210.5|17209|17205.5|17204|2933
1618230900000|2021-04-12 12:35:00|17211.5|17210|17213.5|17212|17213.5|17212|17209.5|17207.8|5467
1618231200000|2021-04-12 12:40:00|17213.1|17211.6|17215.7|17214.2|17217.7|17216.2|17211.5|17210|9984
1618231500000|2021-04-12 12:45:00|17214.7|17213.2|17217.7|17216.2|17217.7|17216.2|17214.7|17213.2|2990
1618231800000|2021-04-12 12:50:00|17217.3|17215.8|17214.7|17213.2|17217.7|17216.2|17214.7|17213.2|1803
1618232100000|2021-04-12 12:55:00|17215.7|17214.2|17210.5|17209|17215.7|17214.2|17210.5|17209|1886
1618232400000|2021-04-12 13:00:00|17209.5|17208|17211.5|17210|17212.5|17211|17208.5|17207|2659
1618232700000|2021-04-12 13:05:00|17210.5|17209|17210.5|17209|17211.5|17210|17209.5|17208|2272
1618233000000|2021-04-12 13:10:00|17209.5|17208|17213.7|17212.2|17214.7|17213.2|17208.5|17207|3851
1618233300000|2021-04-12 13:15:00|17214.9|17213.4|17211.7|17210.2|17214.9|17213.4|17210.1|17208.6|4363
1618233600000|2021-04-12 13:20:00|17210.7|17209.2|17210.7|17209.2|17212.7|17211.2|17210.7|17209|3121
1618233900000|2021-04-12 13:25:00|17209.7|17208.2|17208.5|17207|17210.7|17209.2|17207.5|17206|1577
1618234200000|2021-04-12 13:30:00|17209.1|17207.6|17208.6|17207.1|17210.7|17209.2|17207.5|17206|2160
1618234500000|2021-04-12 13:35:00|17207.6|17206.1|17203.6|17202.1|17207.6|17206.1|17203.6|17202.1|990
1618234800000|2021-04-12 13:40:00|17202.6|17201.1|17201.6|17200.1|17203.6|17202.1|17199.6|17198.1|3110
1618235100000|2021-04-12 13:45:00|17200.6|17199.1|17200.6|17199.1|17203.6|17202.1|17200.6|17199.1|2893
1618235400000|2021-04-12 13:50:00|17201.6|17200.1|17203.6|17202.1|17203.6|17202.1|17200.6|17199.1|2391
1618235700000|2021-04-12 13:55:00|17202.6|17201.1|17204.6|17203.1|17204.6|17203.1|17201.6|17200.1|2579
1618236000000|2021-04-12 14:00:00|17205.2|17203.7|17208.6|17207.1|17210|17208.3|17204.6|17203.1|8026
1618236300000|2021-04-12 14:05:00|17208|17206.5|17198.6|17197.1|17208|17206.5|17197.6|17195.9|4334
1618236600000|2021-04-12 14:10:00|17198.4|17196.1|17199.6|17198.1|17199.6|17198.1|17195.6|17194.1|4217
1618236900000|2021-04-12 14:15:00|17200.6|17199.1|17198.6|17197.1|17202.6|17201.1|17197.6|17196.1|2414
1618237200000|2021-04-12 14:20:00|17198|17196.5|17198.6|17197.1|17200.6|17199.1|17197.6|17196.1|2024
1618237500000|2021-04-12 14:25:00|17198.2|17196.7|17198.6|17197.1|17198.6|17197.1|17196.6|17195.1|1813
1618237800000|2021-04-12 14:30:00|17197.6|17196.1|17199.6|17198.1|17199.6|17198.1|17194.4|17192.9|4788
1618238100000|2021-04-12 14:35:00|17198.6|17197.1|17198.6|17197.1|17199.6|17198.1|17196.6|17195.1|3040
1618238400000|2021-04-12 14:40:00|17198.8|17197.3|17194.4|17192.9|17200.6|17199.1|17194.4|17192.9|1752
1618238700000|2021-04-12 14:45:00|17194.5|17193|17195.7|17194.2|17195.7|17194.2|17192.5|17191|2189
1618239000000|2021-04-12 14:50:00|17194.5|17193|17194.5|17193|17197.7|17196.2|17192.5|17191|4149
1618239300000|2021-04-12 14:55:00|17193.7|17192|17192.5|17191|17195.7|17194.2|17192.5|17191|1400
1618239600000|2021-04-12 15:00:00|17194.5|17193|17196.7|17195.2|17197.7|17196.2|17193.5|17192|2208
1618239900000|2021-04-12 15:05:00|17197.7|17196.2|17197.7|17196.2|17199.7|17198.2|17193.5|17192|3591
1618240200000|2021-04-12 15:10:00|17198.7|17197.2|17198.7|17197.2|17199.7|17198.2|17196.7|17195.2|3777
1618240500000|2021-04-12 15:15:00|17199.7|17198.2|17197.7|17196.2|17199.7|17198.2|17197.7|17196.2|3022
1618240800000|2021-04-12 15:20:00|17198.7|17197.2|17195.7|17194.2|17198.7|17197.2|17195.7|17194.2|1039
1618241100000|2021-04-12 15:25:00|17196.7|17195.2|17197.7|17196.2|17198.7|17197.2|17195.7|17194.2|942
1618241400000|2021-04-12 15:30:00|17196.7|17195.2|17199.7|17198.2|17200.7|17199.2|17196.7|17195.2|2334
1618241700000|2021-04-12 15:35:00|17200.7|17199.2|17203.7|17202.2|17204.7|17203.2|17200.7|17199.2|2035
1618242000000|2021-04-12 15:40:00|17202.7|17201.2|17198.7|17197.2|17202.7|17201.2|17198.1|17196.6|1511
1618242300000|2021-04-12 15:45:00|17199.7|17198.2|17199.7|17198.2|17199.7|17198.2|17199.3|17197.8|581
1618242600000|2021-04-12 15:50:00|17200.7|17199.2|17200.7|17199.2|17200.7|17199.2|17199.7|17198.2|386
1618242900000|2021-04-12 15:55:00|17199.9|17198.4|17199.7|17198.2|17200.7|17199.2|17199.7|17198.2|250
1618243200000|2021-04-12 16:00:00|17200.4|17198.9|17199.7|17198.2|17200.7|17199.2|17198.7|17197.2|578
1618243500000|2021-04-12 16:05:00|17198.7|17197.2|17199.8|17198.3|17200.8|17199.3|17198.7|17197.2|1781
1618243800000|2021-04-12 16:10:00|17198.8|17197.3|17198.8|17197.3|17200|17198.3|17198.8|17197.1|713
1618244100000|2021-04-12 16:15:00|17197.8|17196.3|17201.8|17200.3|17202.8|17201.3|17197.8|17196.3|982
1618244400000|2021-04-12 16:20:00|17201.6|17199.1|17201.8|17200.3|17203.3|17201.3|17200.8|17199.1|716
1618244700000|2021-04-12 16:25:00|17202.8|17201.3|17201.8|17200.3|17202.8|17201.3|17200.8|17199.1|1048
1618245000000|2021-04-12 16:30:00|17201.4|17199.9|17200.8|17199.3|17202|17200.3|17200.8|17199.3|349
1618245300000|2021-04-12 16:35:00|17201.8|17200.3|17202.8|17201.3|17202.8|17201.3|17200.8|17199.3|636
1618245600000|2021-04-12 16:40:00|17203.8|17202.3|17200.8|17199.3|17203.8|17202.3|17200.8|17199.3|940
1618245900000|2021-04-12 16:45:00|17199.8|17198.3|17200.8|17199.3|17200.8|17199.3|17199.8|17198.1|811
1618246200000|2021-04-12 16:50:00|17201.8|17200.3|17200.8|17199.3|17201.8|17200.3|17199.8|17197.8|381
1618246500000|2021-04-12 16:55:00|17199.8|17198.3|17199.8|17198.3|17199.8|17198.3|17198.8|17197.3|675
1618246800000|2021-04-12 17:00:00|17200.8|17199.3|17199.8|17198.3|17201.8|17200.3|17199.4|17197.9|1195
1618247100000|2021-04-12 17:05:00|17200.8|17199.1|17201.8|17200.3|17202.8|17201.3|17200.6|17198.3|254
1618247400000|2021-04-12 17:10:00|17202|17199.5|17199.8|17198.3|17202|17199.5|17198.8|17197.3|420
1618247700000|2021-04-12 17:15:00|17198.8|17197.3|17200.8|17199.3|17200.8|17199.3|17198.8|17197.3|244
1618248000000|2021-04-12 17:20:00|17199.8|17198.3|17199.9|17198.4|17199.9|17198.4|17198.9|17197.4|214
1618248300000|2021-04-12 17:25:00|17200.9|17199.4|17199.9|17198.4|17201.1|17199.4|17199.9|17198.4|546
1618248600000|2021-04-12 17:30:00|||||||||26
1618248900000|2021-04-12 17:35:00|17198.9|17197.4|17198.9|17197.4|17198.9|17197.4|17198.9|17197.4|73
1618249200000|2021-04-12 17:40:00|17197.9|17196.4|17197.9|17196.4|17197.9|17196.4|17197.9|17196.4|346
1618249500000|2021-04-12 17:45:00|17196.9|17195.4|17197.9|17196.4|17197.9|17196.4|17196.9|17195.4|264
1618249800000|2021-04-12 17:50:00|17196.9|17195.4|17197.9|17196.4|17198.9|17197.4|17196.9|17195.4|208
1618250100000|2021-04-12 17:55:00|17198.9|17197.4|17197.9|17196.4|17198.9|17197.4|17197.9|17196.4|75
1618250400000|2021-04-12 18:00:00|17197.5|17196|17195.9|17194.4|17197.9|17196.4|17195.9|17193.4|599
1618250700000|2021-04-12 18:05:00|17196.9|17195.4|17194.7|17193.2|17197.1|17195.4|17194.7|17193.2|318
1618251000000|2021-04-12 18:10:00|17195.9|17194.4|17195.9|17194.4|17195.9|17194.4|17194.7|17193.2|164
1618251300000|2021-04-12 18:15:00|||||||||21
1618251600000|2021-04-12 18:20:00|17194.7|17193.2|17194.7|17193.2|17195.9|17194.4|17194.7|17193.2|392
1618251900000|2021-04-12 18:25:00|17193.7|17192.2|17193.7|17192.2|17194.7|17193.2|17193.7|17192.2|233
1618252200000|2021-04-12 18:30:00|17193.6|17192.1|17194.8|17193.3|17194.8|17193.3|17193.6|17192.1|156
1618252500000|2021-04-12 18:35:00|17193.8|17192.3|17194.8|17193.3|17194.8|17193.3|17192.8|17191.3|583
1618252800000|2021-04-12 18:40:00|17196|17194.5|17196|17194.5|17196|17194.5|17196|17194.5|144
1618253100000|2021-04-12 18:45:00|17197|17194.7|17199|17197.5|17199|17197.5|17196|17194.5|159
1618253400000|2021-04-12 18:50:00|17198|17196.5|17199|17197.5|17199|17197.5|17198|17196.5|271
1618253700000|2021-04-12 18:55:00|17200|17198.5|17198|17196.5|17200|17198.5|17198|17196.5|324
1618254000000|2021-04-12 19:00:00|17199|17197.5|17202|17200.5|17203|17201.5|17198|17196.5|495
1618254300000|2021-04-12 19:05:00|17202.2|17200.7|17203|17201.5|17203|17201.5|17202.2|17200.5|155
1618254600000|2021-04-12 19:10:00|17202|17200.5|17201|17199.5|17202.4|17200.9|17201|17199|188
1618254900000|2021-04-12 19:15:00|17200|17198.5|17200|17198.5|17201|17199.5|17200|17198.3|81
1618255200000|2021-04-12 19:20:00|17199.8|17197.5|17199|17197.5|17201|17199.5|17199|17197.5|162
1618255500000|2021-04-12 19:25:00|17199.8|17198.3|17200|17198.5|17200.8|17199.3|17199.8|17197.5|79
1618255800000|2021-04-12 19:30:00|17199|17197.5|17199|17197.5|17200|17197.5|17198|17196.5|183
1618256100000|2021-04-12 19:35:00|17198|17196.5|17197|17195.5|17199|17196.7|17197|17195.5|143
1618256400000|2021-04-12 19:40:00|17198|17196.3|17197|17195.5|17198|17196.5|17197|17195.5|97
1618256700000|2021-04-12 19:45:00|17197.8|17195.3|17197|17195.5|17198|17196.5|17197|17195.3|242
1618257000000|2021-04-12 19:50:00|17197.2|17195.7|17198.1|17196.6|17198.1|17196.6|17197|17195.5|101
1618257300000|2021-04-12 19:55:00|17197.7|17196.2|17196.1|17193.6|17198.6|17196.6|17196.1|17193.6|623
1618293900000|2021-04-13 06:05:00|17195.5|17193|17189.5|17188|17195.5|17194|17189.5|17187.8|949
1618294200000|2021-04-13 06:10:00|17190.5|17189|17189.5|17188|17191.7|17190|17188.5|17187|1376
1618294500000|2021-04-13 06:15:00|17190.3|17187.8|17190.5|17189|17190.9|17189.4|17189.5|17187.8|1107
1618294800000|2021-04-13 06:20:00|17190.7|17188.2|17186.5|17185|17190.7|17189|17185.5|17184|992
1618295100000|2021-04-13 06:25:00|17187.5|17186|17185.5|17184|17192.5|17191|17185.5|17184|2220
1618295400000|2021-04-13 06:30:00|17186.5|17185|17180.3|17178.8|17186.7|17185|17180.3|17178.6|2126
1618295700000|2021-04-13 06:35:00|17181.3|17179.8|17180.3|17178.8|17184.5|17183|17179.3|17177.6|2428
1618296000000|2021-04-13 06:40:00|17179.3|17177.8|17179.3|17177.8|17182.5|17181|17179.3|17177.8|1464
1618296300000|2021-04-13 06:45:00|17180.3|17178.8|17175.3|17173.8|17180.5|17179|17175.3|17173.8|2830
1618296600000|2021-04-13 06:50:00|17176.3|17174.8|17178.3|17176.8|17179.5|17177.8|17175.3|17173.8|2327
1618296900000|2021-04-13 06:55:00|17177.3|17175.8|17178.3|17176.8|17179.3|17177.6|17174.3|17172.8|2453
1618297200000|2021-04-13 07:00:00|17177.3|17175.8|17180.3|17178.8|17182.5|17181|17177.3|17175.8|4273
1618297500000|2021-04-13 07:05:00|17179.3|17177.8|17181.5|17180|17182.5|17181|17176.3|17174.8|2179
1618297800000|2021-04-13 07:10:00|17182.5|17181|17185.5|17184|17187.5|17186|17181.5|17180|2958
1618298100000|2021-04-13 07:15:00|17186.5|17185|17184.6|17183.1|17187.5|17186|17183.6|17182.1|2256
1618298400000|2021-04-13 07:20:00|17185.6|17184.1|17184.6|17183.1|17186.6|17185.1|17182.6|17181.1|1501
1618298700000|2021-04-13 07:25:00|17185.6|17184.1|17184.6|17183.1|17185.6|17184.1|17181.6|17180.1|1684
1618299000000|2021-04-13 07:30:00|17183.6|17182.1|17188.6|17187.1|17189.8|17188.1|17183.6|17182.1|1928
1618299300000|2021-04-13 07:35:00|17187.6|17186.1|17189.6|17188.1|17190.6|17189.1|17186.6|17185.1|2875
1618299600000|2021-04-13 07:40:00|17188.6|17187.1|17191.6|17190.1|17193.6|17192.1|17186.6|17185.1|3038
1618299900000|2021-04-13 07:45:00|17191.2|17189.7|17187.6|17186.1|17191.6|17190.1|17187.6|17186.1|1860
1618300200000|2021-04-13 07:50:00|17188.6|17187.1|17184.6|17183.1|17188.6|17187.1|17183.6|17182.1|2739
1618300500000|2021-04-13 07:55:00|17184.4|17182.9|17185.6|17184.1|17186.6|17185.1|17183.6|17182.1|2951
1618300800000|2021-04-13 08:00:00|17186.6|17185.1|17187.6|17186.1|17188.6|17187.1|17186.6|17185.1|1210
1618301100000|2021-04-13 08:05:00|17186.6|17185.1|17185.6|17184.1|17187.6|17186.1|17182.6|17181.1|3438
1618301400000|2021-04-13 08:10:00|17186.6|17185.1|17189.6|17188.1|17189.6|17188.1|17186.6|17185.1|2289
1618301700000|2021-04-13 08:15:00|17188.6|17187.1|17187.6|17186.1|17188.6|17187.1|17183.6|17181.9|3215
1618302000000|2021-04-13 08:20:00|17188.6|17187.1|17191.6|17190.1|17192.6|17191.1|17187.6|17186.1|3024
1618302300000|2021-04-13 08:25:00|17192.6|17191.1|17189.6|17188.1|17193.6|17192.1|17189.6|17188.1|3394
1618302600000|2021-04-13 08:30:00|17189.5|17188|17182.7|17181.2|17189.6|17188.1|17182.7|17181.2|4245
1618302900000|2021-04-13 08:35:00|17183.7|17182.2|17188.7|17187.2|17188.7|17187.2|17182.7|17181.2|2600
1618303200000|2021-04-13 08:40:00|17187.7|17186.2|17189.7|17188.2|17189.7|17188.2|17186.7|17185.2|1853
1618303500000|2021-04-13 08:45:00|17188.7|17187.2|17187.7|17186.2|17190.7|17189.2|17186.7|17185.2|1746
1618303800000|2021-04-13 08:50:00|17186.7|17185.2|17185.7|17184.2|17188.7|17187.2|17185.7|17184.2|2619
1618304100000|2021-04-13 08:55:00|17186.7|17185.2|17181.7|17180.2|17186.7|17185.2|17181.7|17180.2|3281
1618304400000|2021-04-13 09:00:00|17182.7|17181.2|17181.5|17180|17186.7|17185.2|17179.5|17178|4683
1618304700000|2021-04-13 09:05:00|17182.5|17181|17185.5|17184|17186.5|17185|17180.5|17179|4092
1618305000000|2021-04-13 09:10:00|17184.5|17183|17186.5|17185|17186.5|17185|17183.5|17182|2002
1618305300000|2021-04-13 09:15:00|17187.5|17186|17185.5|17184|17187.5|17186|17184.5|17183|2682
1618305600000|2021-04-13 09:20:00|17184.5|17183|17181.5|17180|17186.5|17185|17181.5|17180|1723
1618305900000|2021-04-13 09:25:00|17182.5|17181|17182.5|17181|17184.5|17183|17182.5|17181|2336
1618306200000|2021-04-13 09:30:00|17183.5|17182|17181.5|17180|17184.5|17183|17181.5|17180|2552
1618306500000|2021-04-13 09:35:00|17182.5|17181|17179.5|17178|17182.9|17181.4|17178.5|17177|3540
1618306800000|2021-04-13 09:40:00|17179.9|17178.4|17181.5|17180|17183.5|17182|17179.9|17178.4|1786
1618307100000|2021-04-13 09:45:00|17180.8|17179.3|17181.6|17180.1|17181.6|17180.1|17179.5|17178|1832
1618307400000|2021-04-13 09:50:00|17182.6|17181.1|17182.6|17181.1|17183.6|17182.1|17182.6|17181.1|1098
1618307700000|2021-04-13 09:55:00|17182.8|17181.3|17181.8|17180.3|17183.6|17182.1|17181.6|17180.1|1539
1618308000000|2021-04-13 10:00:00|17180.8|17179.3|17182.8|17181.3|17183.8|17182.3|17180.6|17179.1|1951
1618308300000|2021-04-13 10:05:00|17182.2|17180.7|17182.8|17181.3|17183.8|17182.3|17180.6|17179.1|1540
1618308600000|2021-04-13 10:10:00|17183.8|17182.3|17184.8|17183.3|17185.8|17184.3|17183.8|17182.3|2613
1618308900000|2021-04-13 10:15:00|17185.2|17183.7|17186.8|17185.3|17187.8|17186.3|17185.2|17183.7|2320
1618309200000|2021-04-13 10:20:00|17187.8|17186.3|17188.8|17187.3|17188.8|17187.3|17187.8|17186.3|1074
1618309500000|2021-04-13 10:25:00|17187.8|17186.3|17187.8|17186.3|17189.8|17188.3|17186.8|17185.3|2385
1618309800000|2021-04-13 10:30:00|17188|17186.5|17190|17188.5|17190|17188.5|17188|17186.5|2120
1618310100000|2021-04-13 10:35:00|17189|17187.5|17191|17189.5|17191|17189.5|17189|17187.5|737
1618310400000|2021-04-13 10:40:00|17190|17188.5|17188|17186.5|17191|17189.5|17187|17185.5|3218
1618310700000|2021-04-13 10:45:00|17188.6|17187.1|17191|17189.5|17191|17189.5|17188.6|17187.1|2083
1618311000000|2021-04-13 10:50:00|17190.4|17188.9|17189|17187.5|17190.4|17188.9|17189|17187.5|1416
1618311300000|2021-04-13 10:55:00|17188|17186.5|17194|17192.5|17194|17192.5|17188|17186.5|2085
1618311600000|2021-04-13 11:00:00|17195|17193.5|17205|17203.5|17214|17212.5|17195|17193.5|17240
1618311900000|2021-04-13 11:05:00|17206|17204.5|17199.1|17197.6|17207|17205.5|17197.1|17195.4|6053
1618312200000|2021-04-13 11:10:00|17200.1|17198.6|17197.1|17195.6|17203.1|17201.6|17197.1|17195.6|4287
1618312500000|2021-04-13 11:15:00|17198.1|17196.6|17194.1|17192.6|17198.1|17196.6|17194.1|17192.6|3700
1618312800000|2021-04-13 11:20:00|17193.9|17191.4|17191.9|17190.4|17195.1|17193.6|17191.9|17190.4|3676
1618313100000|2021-04-13 11:25:00|17192.9|17191.4|17189.9|17188.4|17192.9|17191.4|17189.9|17188.4|3910
1618313400000|2021-04-13 11:30:00|17188.9|17187.4|17183.9|17182.4|17188.9|17187.4|17182.9|17181.4|6864
1618313700000|2021-04-13 11:35:00|17182.9|17181.4|17177.7|17176.2|17183.9|17182.4|17176.7|17175.2|7766
1618314000000|2021-04-13 11:40:00|17176.7|17175.2|17175.7|17174.2|17178.7|17177.2|17167.7|17166.2|14479
1618314300000|2021-04-13 11:45:00|17175.1|17173.6|17179.7|17178.2|17180.9|17179.2|17174.7|17173.2|9210
1618314600000|2021-04-13 11:50:00|17180.7|17179.2|17181.9|17180.4|17181.9|17180.4|17177.7|17176.2|3468
1618314900000|2021-04-13 11:55:00|17181.5|17180|17179.7|17178.2|17182.3|17180.8|17175.7|17174.2|4790
1618315200000|2021-04-13 12:00:00|17180.3|17178.8|17178.7|17177.2|17180.7|17179.2|17176.7|17175.2|3299
1618315500000|2021-04-13 12:05:00|17179.7|17178.2|17177.7|17176.2|17179.7|17178.2|17176.7|17175.2|2587
1618315800000|2021-04-13 12:10:00|17176.7|17175.2|17175.7|17174.2|17176.7|17175.2|17174.7|17173.2|3795
1618316100000|2021-04-13 12:15:00|17176.7|17175.2|17179.7|17178.2|17180.5|17179|17175.7|17174.2|3958
1618316400000|2021-04-13 12:20:00|17178.7|17177.2|17177.8|17176.3|17179.7|17178.2|17175.8|17174.3|2391
1618316700000|2021-04-13 12:25:00|17176.8|17175.3|17178.8|17177.3|17180|17178.3|17176.8|17175.3|3226
1618317000000|2021-04-13 12:30:00|17179.8|17178.3|17187|17185.5|17189.2|17187.5|17170.6|17168.3|8992
1618317300000|2021-04-13 12:35:00|17186.4|17184.9|17192|17190.5|17193|17191.5|17184|17182.5|5756
1618317600000|2021-04-13 12:40:00|17191|17189.5|17194|17192.5|17195|17193.5|17191|17189.5|4914
1618317900000|2021-04-13 12:45:00|17194.8|17193.3|17195|17193.5|17200|17198.5|17193|17191.3|5046
1618318200000|2021-04-13 12:50:00|17196|17194.5|17195|17193.5|17196|17194.5|17193|17191.5|2805
1618318500000|2021-04-13 12:55:00|17196|17194.5|17192|17190.5|17197|17195.5|17192|17190.5|2723
1618318800000|2021-04-13 13:00:00|17191|17189.5|17189|17187.5|17193|17191.5|17189|17187.5|3887
1618319100000|2021-04-13 13:05:00|17188.6|17187.1|17190|17188.5|17190|17188.5|17187|17185.5|4671
1618319400000|2021-04-13 13:10:00|17191|17189.5|17187|17185.5|17191|17189.5|17186|17184.5|2900
1618319700000|2021-04-13 13:15:00|17188|17186.5|17189|17187.5|17189|17187.5|17184|17182.5|2515
1618320000000|2021-04-13 13:20:00|17189.6|17188.1|17197|17195.5|17197|17195.5|17189.6|17188.1|5042
1618320300000|2021-04-13 13:25:00|17198|17196.5|17197|17195.5|17199|17197.5|17195|17193.5|4202
1618320600000|2021-04-13 13:30:00|17198|17196.5|17194|17192.5|17199.2|17197.5|17193|17191.5|4786
1618320900000|2021-04-13 13:35:00|17194.8|17193.3|17201.3|17199.8|17202.3|17200.8|17194.8|17193.3|4101
1618321200000|2021-04-13 13:40:00|17200.1|17198.6|17205.3|17203.8|17205.3|17203.8|17200.1|17198.6|4951
1618321500000|2021-04-13 13:45:00|17206.3|17204.8|17206.3|17204.8|17207.3|17205.8|17203.3|17201.8|4964
1618321800000|2021-04-13 13:50:00|17207.3|17205.8|17205.3|17203.8|17207.3|17205.8|17205.3|17203.6|2799
1618322100000|2021-04-13 13:55:00|17206.3|17204.8|17206.3|17204.8|17208.3|17206.8|17205.3|17203.8|3587
1618322400000|2021-04-13 14:00:00|17205.3|17203.8|17203.3|17201.8|17209.3|17207.8|17202.3|17200.8|3669
1618322700000|2021-04-13 14:05:00|17202.7|17201.2|17204.3|17202.8|17207.3|17205.8|17202.7|17201.2|3064
1618323000000|2021-04-13 14:10:00|17205.3|17203.8|17202.3|17200.8|17206.3|17204.8|17202.3|17200.8|993
1618323300000|2021-04-13 14:15:00|17201.3|17199.8|17199.1|17197.6|17201.5|17199.8|17198.1|17196.6|5129
1618323600000|2021-04-13 14:20:00|17198.7|17197.2|17197.1|17195.6|17200.1|17198.6|17195.1|17193.6|4645
1618323900000|2021-04-13 14:25:00|17196.1|17194.6|17195.1|17193.6|17197.1|17195.6|17194.1|17192.6|2170
1618324200000|2021-04-13 14:30:00|17196.1|17194.6|17195.1|17193.6|17197.1|17195.6|17195.1|17193.6|2032
1618324500000|2021-04-13 14:35:00|17194.1|17192.6|17194.1|17192.6|17195.1|17193.6|17193.1|17191.6|2755
1618324800000|2021-04-13 14:40:00|17195.1|17193.6|17198.1|17196.6|17198.1|17196.6|17195.1|17193.6|2182
1618325100000|2021-04-13 14:45:00|17197.5|17196|17195.1|17193.6|17197.5|17196|17195.1|17193.6|2050
1618325400000|2021-04-13 14:50:00|17194.1|17192.6|17194.2|17192.7|17195.1|17193.6|17193.1|17191.6|4900
1618325700000|2021-04-13 14:55:00|17193.2|17191.7|17195.2|17193.7|17197.2|17195.7|17193.2|17191.7|3725
1618326000000|2021-04-13 15:00:00|17194.2|17192.7|17192.2|17190.7|17196.4|17194.7|17192.2|17190.7|6721
1618326300000|2021-04-13 15:05:00|17192.6|17191.1|17193.2|17191.7|17193.2|17191.7|17190.2|17188.5|4444
1618326600000|2021-04-13 15:10:00|17192.2|17190.7|17196.2|17194.7|17196.2|17194.7|17192.2|17190.7|3707
1618326900000|2021-04-13 15:15:00|17195.2|17193.7|17193.2|17191.7|17196.2|17194.7|17193.2|17191.7|2759
1618327200000|2021-04-13 15:20:00|17195.2|17193.7|17195.2|17193.7|17196.2|17194.7|17193.2|17191.7|7070
1618327500000|2021-04-13 15:25:00|17194.2|17192.7|17196.2|17194.7|17197.2|17195.7|17194.2|17192.7|4587
1618327800000|2021-04-13 15:30:00|17195.2|17193.7|17194.2|17192.7|17196.2|17194.7|17194.2|17192.7|3322
1618328100000|2021-04-13 15:35:00|17195.2|17193.7|17195.2|17193.7|17195.2|17193.7|17194.2|17192.7|1701
1618328400000|2021-04-13 15:40:00|17196|17194.5|17199.2|17197.7|17200.2|17198.7|17195.2|17193.7|4638
1618328700000|2021-04-13 15:45:00|17198.2|17196.7|17198.2|17196.7|17199|17197.1|17196.2|17194.7|2724
1618329000000|2021-04-13 15:50:00|17197.2|17195.7|17198.2|17196.7|17199.2|17197.7|17196.2|17194.7|2599
1618329300000|2021-04-13 15:55:00|17197.8|17196.3|17199.2|17197.7|17199.2|17197.7|17197.2|17195.7|1200
1618329600000|2021-04-13 16:00:00|17198.2|17196.7|17200.2|17198.7|17201.2|17199.7|17198.2|17196.7|1952
1618329900000|2021-04-13 16:05:00|17201.2|17199.7|17201.4|17199.9|17203.4|17201.9|17201.2|17199.7|1848
1618330200000|2021-04-13 16:10:00|17202.4|17200.9|17204.5|17203|17204.5|17203|17202.4|17200.9|1479
1618330500000|2021-04-13 16:15:00|17205.5|17204|17206.5|17205|17208.3|17206.8|17204.5|17203|2110
1618330800000|2021-04-13 16:20:00|17207.5|17206|17206.5|17205|17207.8|17206|17205.5|17204|1430
1618331100000|2021-04-13 16:25:00|17207.5|17206|17207.5|17206|17208.5|17206.8|17206.5|17205|975
1618331400000|2021-04-13 16:30:00|17207.3|17204.8|17206.5|17205|17207.5|17206|17205.5|17204|977
1618331700000|2021-04-13 16:35:00|17205.5|17204|17202.5|17201|17206.7|17205|17202.5|17201|899
1618332000000|2021-04-13 16:40:00|17201.5|17200|17203.5|17202|17203.5|17202|17200.3|17198.8|1189
1618332300000|2021-04-13 16:45:00|17202.5|17201|17200.3|17198.8|17203.7|17202|17200.3|17198.8|699
1618332600000|2021-04-13 16:50:00|17200.5|17198|17200.3|17198.8|17200.5|17198.8|17199.3|17197.6|619
1618332900000|2021-04-13 16:55:00|17198.3|17196.8|17202.5|17201|17202.7|17201|17198.3|17196.8|2065
1618333200000|2021-04-13 17:00:00|17201.5|17200|17213.5|17212|17213.5|17212|17201.5|17200|2981
1618333500000|2021-04-13 17:05:00|17214.5|17213|17215.9|17214.4|17217.9|17216.4|17213.7|17211.2|2452
1618333800000|2021-04-13 17:10:00|17216.1|17214.6|17212.7|17211.2|17216.9|17215.4|17210.7|17209|1026
1618334100000|2021-04-13 17:15:00|17213.7|17212.2|17215.9|17214.4|17215.9|17214.4|17210.7|17209|1862
1618334400000|2021-04-13 17:20:00|17214.9|17213.4|17216.9|17215.4|17217.9|17216.4|17213.7|17212.2|944
1618334700000|2021-04-13 17:25:00|17217.9|17216.4|17217|17215.5|17218.9|17217.4|17216.9|17215.2|793
1618335000000|2021-04-13 17:30:00|17218|17216.5|17218|17216.5|17219|17217.5|17218|17216.5|300
1618335300000|2021-04-13 17:35:00|17218.6|17217.1|17220|17218.5|17221|17219.5|17218.6|17217.1|921
1618335600000|2021-04-13 17:40:00|17220.8|17219.3|17221|17219.5|17222.2|17220.5|17220.8|17219.3|538
1618335900000|2021-04-13 17:45:00|17222|17220.5|17220|17218.5|17222|17220.5|17220|17218.5|795
1618336200000|2021-04-13 17:50:00|17219|17217.5|17219|17217.5|17220.2|17218.5|17218|17216.3|263
1618336500000|2021-04-13 17:55:00|17218.2|17216.5|17218|17216.5|17219|17217.5|17216|17214.5|278
1618336800000|2021-04-13 18:00:00|17219|17216.7|17221|17218.5|17221|17219.5|17218|17216.3|441
1618337100000|2021-04-13 18:05:00|17220.8|17219.3|17220|17218.5|17221.2|17219.5|17220|17218.3|1062
1618337400000|2021-04-13 18:10:00|17221|17219.5|17220|17218.5|17221|17219.5|17220|17218.5|593
1618337700000|2021-04-13 18:15:00|17221|17218.7|17220|17218.5|17221|17218.7|17219|17217.5|179
1618338000000|2021-04-13 18:20:00|17221|17219.5|17220|17218.5|17221|17219.5|17219|17217.5|373
1618338300000|2021-04-13 18:25:00|17221|17219.5|17221|17219.5|17221|17219.5|17220|17218.5|164
1618338600000|2021-04-13 18:30:00|17220|17218.5|17221|17219.5|17222|17220.5|17220|17218.5|197
1618338900000|2021-04-13 18:35:00|17220.4|17218.9|17219|17217.5|17221|17218.9|17218.8|17216.5|186
1618339200000|2021-04-13 18:40:00|17218.8|17217.3|17221.1|17219.6|17221.1|17219.6|17218|17216.5|119
1618339500000|2021-04-13 18:45:00|17220.5|17219|17221.1|17219.6|17221.3|17219.6|17220.1|17218.6|275
1618339800000|2021-04-13 18:50:00|17222.1|17219.4|17223.1|17221.6|17223.1|17221.6|17221.1|17219.4|220
1618340100000|2021-04-13 18:55:00|17222.1|17220.6|17224.1|17222.6|17224.1|17222.6|17222.1|17220.6|277
1618340400000|2021-04-13 19:00:00|17223.3|17221.6|17220.1|17218.6|17224.1|17222.6|17220.1|17218.4|436
1618340700000|2021-04-13 19:05:00|17221.1|17219.6|17219.3|17217.8|17221.3|17219.6|17219.1|17217.6|366
1618341000000|2021-04-13 19:10:00|17219.1|17217.6|17222.1|17220.6|17223.1|17221.6|17219.1|17217.3|603
1618341300000|2021-04-13 19:15:00|17222.9|17220.4|17221.1|17219.6|17222.9|17221.4|17220.1|17218.6|41
1618341600000|2021-04-13 19:20:00|17220.5|17219|17220.1|17218.6|17221.3|17219.6|17220.1|17218.6|179
1618341900000|2021-04-13 19:25:00|17220.9|17218.4|17221.1|17219.6|17222.1|17219.6|17220.1|17218.4|40
1618342200000|2021-04-13 19:30:00|17222.1|17219.1|17221.1|17218.6|17222.1|17219.6|17220.1|17218.6|73
1618342500000|2021-04-13 19:35:00|17222.1|17219.6|17222.1|17220.6|17223.1|17221.4|17221.3|17219.6|93
1618342800000|2021-04-13 19:40:00|17221.3|17219.6|17221.1|17219.6|17223.1|17221|17221.1|17219.6|206
1618343100000|2021-04-13 19:45:00|17220.1|17218.6|17221.1|17219.6|17222.1|17220.6|17219.1|17217.6|120
1618343400000|2021-04-13 19:50:00|17221.9|17219.4|17222.1|17220.6|17222.3|17220.6|17221.1|17219.4|118
1618343700000|2021-04-13 19:55:00|17221.1|17219.6|17221.1|17219.6|17224.1|17222.6|17221.1|17218.6|630
1618380300000|2021-04-14 06:05:00|17227.9|17226.4|17227|17225.5|17228|17226.5|17226|17224.2|1005
1618380600000|2021-04-14 06:10:00|17228|17226.5|17229|17227.5|17229|17227.5|17227|17225.5|746
1618380900000|2021-04-14 06:15:00|17230|17228.5|17227|17225.5|17230|17228.5|17227|17225.5|1565
1618381200000|2021-04-14 06:20:00|17228|17226.3|17220|17218.5|17229|17227.5|17217|17215.5|2138
1618381500000|2021-04-14 06:25:00|17221|17219.5|17226|17224.5|17227|17225.5|17221|17219.5|1143
1618381800000|2021-04-14 06:30:00|17227|17225.5|17227|17225.5|17228.2|17226.5|17222|17220.5|2749
1618382100000|2021-04-14 06:35:00|17228|17226.5|17223|17220.5|17229|17227.5|17223|17220.5|1554
1618382400000|2021-04-14 06:40:00|17222.2|17220.7|17223|17221.5|17229.8|17227.5|17222|17220.5|2844
1618382700000|2021-04-14 06:45:00|17222|17220.5|17222|17220.5|17226|17224.5|17220|17218.5|2633
1618383000000|2021-04-14 06:50:00|17223|17221.5|17222|17220.5|17223|17221.5|17221|17219.5|1286
1618383300000|2021-04-14 06:55:00|17223|17221.5|17223|17221.5|17225|17223.5|17222|17220.5|2236
1618383600000|2021-04-14 07:00:00|17224|17222.5|17225|17223.5|17227|17225.5|17221|17219.5|3488
1618383900000|2021-04-14 07:05:00|17226|17224.5|17224|17222.5|17226|17224.5|17222|17220.3|2018
1618384200000|2021-04-14 07:10:00|17223.6|17222.1|17224|17222.5|17226|17224.5|17221|17219.5|1321
1618384500000|2021-04-14 07:15:00|17225|17223.5|17211.8|17210.3|17225|17223.5|17211.8|17210.3|4181
1618384800000|2021-04-14 07:20:00|17212.8|17211.3|17211.6|17210.1|17214.8|17213.3|17210.8|17209.3|2836
1618385100000|2021-04-14 07:25:00|17212.6|17211.1|17209.7|17208.2|17212.6|17211.1|17207.7|17206.2|3489
1618385400000|2021-04-14 07:30:00|17210.7|17209.2|17206.7|17205.2|17210.7|17209.2|17206.7|17205.2|2838
1618385700000|2021-04-14 07:35:00|17207.7|17206.2|17210.7|17209.2|17210.7|17209.2|17206.7|17205.2|2211
1618386000000|2021-04-14 07:40:00|17209.7|17208.2|17208.7|17207.2|17211.7|17210.2|17207.7|17206.2|1116
1618386300000|2021-04-14 07:45:00|17209.7|17208.2|17211.7|17210.2|17211.7|17210.2|17209.7|17208.2|1639
1618386600000|2021-04-14 07:50:00|17210.7|17209.2|17208.7|17207.2|17210.7|17209.2|17207.7|17206.2|1848
1618386900000|2021-04-14 07:55:00|17209.7|17208.2|17211.7|17210.2|17211.7|17210.2|17209.7|17208.2|1407
1618387200000|2021-04-14 08:00:00|17211.1|17209.6|17208.7|17207.2|17211.1|17209.6|17208.7|17207.2|1217
1618387500000|2021-04-14 08:05:00|17209.7|17208.2|17209.7|17208.2|17210.7|17209.2|17207.7|17206.2|1610
1618387800000|2021-04-14 08:10:00|17210.7|17209.2|17213.7|17212.2|17213.7|17212.2|17210.7|17209.2|1348
1618388100000|2021-04-14 08:15:00|17212.7|17211.2|17212.7|17211.2|17213.7|17212.2|17211.7|17210.2|1617
1618388400000|2021-04-14 08:20:00|17211.7|17210.2|17208.7|17207.2|17213.7|17212.2|17207.7|17206.2|1860
1618388700000|2021-04-14 08:25:00|17207.7|17206.2|17204.7|17203.2|17208.7|17207.2|17203.7|17202.2|2379
1618389000000|2021-04-14 08:30:00|17205.1|17203.6|17203.7|17202.2|17205.7|17204.2|17202.7|17201.2|4052
1618389300000|2021-04-14 08:35:00|17204.7|17203.2|17200.5|17199|17204.7|17203.2|17200.5|17199|2349
1618389600000|2021-04-14 08:40:00|17201.5|17200|17202.8|17201.3|17203.8|17202.3|17201.5|17200|1549
1618389900000|2021-04-14 08:45:00|17203.8|17202.3|17204.8|17203.3|17205.8|17204.3|17202.8|17201.3|1181
1618390200000|2021-04-14 08:50:00|17203.8|17202.3|17204.8|17203.3|17205.8|17204.3|17200.6|17199.1|1953
1618390500000|2021-04-14 08:55:00|17205.8|17204.3|17206.8|17205.3|17206.8|17205.3|17203.8|17202.3|2020
1618390800000|2021-04-14 09:00:00|17205.8|17204.3|17206.8|17205.3|17208.8|17207.3|17205.8|17204.3|2996
1618391100000|2021-04-14 09:05:00|17207.8|17206.3|17203.8|17202.3|17207.8|17206.3|17203.8|17202.3|3382
1618391400000|2021-04-14 09:10:00|17204.8|17203.3|17205.8|17204.3|17205.8|17204.3|17203.8|17202.3|1367
1618391700000|2021-04-14 09:15:00|17204.8|17203.3|17200.6|17199.1|17206|17204.3|17200.6|17199.1|2652
1618392000000|2021-04-14 09:20:00|17199.6|17198.1|17195.6|17194.1|17201.6|17200.1|17195|17193.5|3808
1618392300000|2021-04-14 09:25:00|17194.6|17193.1|17194.6|17193.1|17195.8|17194.1|17193.6|17192.1|3191
1618392600000|2021-04-14 09:30:00|17195.6|17194.1|17198.6|17197.1|17200.6|17199.1|17194.6|17192.9|5358
1618392900000|2021-04-14 09:35:00|17197.6|17196.1|17202.8|17201.3|17202.8|17201.3|17197.6|17196.1|2747
1618393200000|2021-04-14 09:40:00|17203.6|17202.1|17205.8|17204.3|17205.8|17204.3|17202.8|17201.3|1948
1618393500000|2021-04-14 09:45:00|17204.8|17203.3|17204.8|17203.3|17206.8|17205.3|17203.8|17202.3|1566
1618393800000|2021-04-14 09:50:00|17203.8|17202.3|17205.8|17204.3|17205.8|17204.3|17203.8|17202.3|1634
1618394100000|2021-04-14 09:55:00|17204.8|17203.3|17203.8|17202.3|17205.8|17204.3|17203.8|17202.3|2331
1618394400000|2021-04-14 10:00:00|17202.8|17201.3|17203.9|17202.4|17205.9|17204.4|17200.6|17199.1|3536
1618394700000|2021-04-14 10:05:00|17204.9|17203.2|17208.9|17207.4|17208.9|17207.4|17204.7|17203.2|1665
1618395000000|2021-04-14 10:10:00|17207.9|17206.4|17209.9|17208.4|17211.9|17210.4|17207.9|17206.2|2442
1618395300000|2021-04-14 10:15:00|17210.3|17208.8|17207.9|17206.4|17211.9|17210.4|17206.9|17205.4|2935
1618395600000|2021-04-14 10:20:00|17208.9|17207.4|17208.9|17207.4|17210.3|17208.8|17207.9|17206.4|3249
1618395900000|2021-04-14 10:25:00|17207.9|17206.4|17209.9|17208.4|17209.9|17208.4|17207.9|17206.4|2811
1618396200000|2021-04-14 10:30:00|17208.9|17207.4|17212.9|17211.4|17213.9|17212.4|17208.9|17207.4|2861
1618396500000|2021-04-14 10:35:00|17213.9|17212.4|17216.1|17214.6|17217.5|17215.8|17212.9|17211.4|2165
1618396800000|2021-04-14 10:40:00|17216.7|17215.2|17218.3|17216.8|17218.3|17216.8|17216.7|17215.2|1606
1618397100000|2021-04-14 10:45:00|17217.3|17215.8|17215.1|17213.6|17217.3|17215.8|17214.1|17212.6|1529
1618397400000|2021-04-14 10:50:00|17213.1|17211.6|17214.1|17212.6|17214.1|17212.6|17212.1|17210.6|2662
1618397700000|2021-04-14 10:55:00|17213.1|17211.6|17214.1|17212.6|17215.1|17212.6|17213.1|17211.6|2546
1618398000000|2021-04-14 11:00:00|17213.1|17211.6|17213.1|17211.6|17216.1|17214.6|17212.1|17210.6|1910
1618398300000|2021-04-14 11:05:00|17214.1|17212.6|17215.1|17213.6|17216.1|17214.6|17214.1|17212.6|1284
1618398600000|2021-04-14 11:10:00|17216.1|17214.6|17217.4|17215.9|17217.4|17215.9|17216.1|17214.6|1262
1618398900000|2021-04-14 11:15:00|17216.2|17214.7|17214.2|17212.7|17216.2|17214.7|17210.2|17208.7|6172
1618399200000|2021-04-14 11:20:00|17215.2|17211.7|17213.2|17211.7|17215.2|17211.7|17212.2|17210.7|2408
1618399500000|2021-04-14 11:25:00|17212.6|17211.1|17212.2|17210.7|17213.4|17211.7|17211.2|17209.5|1895
1618399800000|2021-04-14 11:30:00|17211.2|17209.7|17215.2|17213.7|17215.2|17213.7|17211.2|17209.7|1735
1618400100000|2021-04-14 11:35:00|17215.8|17214.3|17215.2|17213.7|17215.8|17214.3|17214.2|17212.7|1677
1618400400000|2021-04-14 11:40:00|17214.6|17213.1|17216.2|17214.7|17216.2|17214.7|17214.2|17212.7|1890
1618400700000|2021-04-14 11:45:00|17215.2|17213.7|17213.2|17211.7|17216.2|17214.7|17213.2|17211.5|2584
1618401000000|2021-04-14 11:50:00|17212.4|17210.9|17208.2|17206.7|17212.4|17210.9|17206.2|17204.7|4311
1618401300000|2021-04-14 11:55:00|17208.4|17206.9|17207.2|17205.7|17210.2|17208.7|17207.2|17205.7|4422
1618401600000|2021-04-14 12:00:00|17206.8|17205.3|17206.2|17204.7|17207.2|17205.7|17204.2|17202.5|2596
1618401900000|2021-04-14 12:05:00|17206.8|17205.3|17209|17207.5|17210.2|17208.7|17206.2|17204.7|2181
1618402200000|2021-04-14 12:10:00|17208|17206.5|17209|17207.5|17210|17208.5|17208|17206.5|1004
1618402500000|2021-04-14 12:15:00|17210|17208.5|17207|17205.5|17211|17209.5|17207|17205.5|1999
1618402800000|2021-04-14 12:20:00|17208|17206.5|17207|17205.5|17209.2|17207.5|17206|17204.5|3437
1618403100000|2021-04-14 12:25:00|17206|17204.5|17206|17204.5|17207|17205.5|17203|17201.5|3573
1618403400000|2021-04-14 12:30:00|17205|17203.5|17203.1|17201.6|17206.1|17204.6|17203|17201.5|2059
1618403700000|2021-04-14 12:35:00|17204.1|17202.6|17204.1|17202.6|17206.1|17204.6|17203.1|17201.6|2013
1618404000000|2021-04-14 12:40:00|17205.1|17203.6|17205.1|17203.6|17206.3|17204.6|17204.1|17202.6|2827
1618404300000|2021-04-14 12:45:00|17204.1|17202.6|17205.1|17203.6|17207.1|17205.6|17204.1|17202.6|3288
1618404600000|2021-04-14 12:50:00|17204.1|17202.6|17200.1|17198.6|17204.1|17202.6|17199.9|17197.6|3620
1618404900000|2021-04-14 12:55:00|17199.1|17197.6|17197.9|17196.4|17199.1|17197.6|17196.1|17194.6|2361
1618405200000|2021-04-14 13:00:00|17198.1|17196.6|17199.1|17197.6|17199.1|17197.6|17197.1|17195.6|5112
1618405500000|2021-04-14 13:05:00|17198.7|17197.2|17199.1|17197.6|17202.1|17200.6|17198.1|17196.6|3149
1618405800000|2021-04-14 13:10:00|17199.5|17198|17195.1|17193.6|17201.1|17199.6|17195.1|17193.6|2339
1618406100000|2021-04-14 13:15:00|17194.1|17192.6|17187.1|17185.6|17195.3|17193.6|17187.1|17185.6|5813
1618406400000|2021-04-14 13:20:00|17188.1|17186.6|17189.1|17187.6|17192.1|17190.6|17188.1|17186.6|3789
1618406700000|2021-04-14 13:25:00|17190.1|17188.6|17189.1|17187.6|17190.1|17188.6|17188.1|17186.6|1211
1618407000000|2021-04-14 13:30:00|17188.5|17187|17182.7|17181.2|17190.1|17188.6|17182.7|17181.2|4137
1618407300000|2021-04-14 13:35:00|17183.7|17182.2|17182.7|17181.2|17184.7|17183.2|17182.7|17181.2|2859
1618407600000|2021-04-14 13:40:00|17181.7|17180.2|17182.5|17181|17183.5|17182|17180.3|17178.8|3238
1618407900000|2021-04-14 13:45:00|17181.5|17180|17185.5|17184|17186.5|17185|17180.5|17178.8|3585
1618408200000|2021-04-14 13:50:00|17184.5|17183|17184.5|17183|17186.5|17185|17183.5|17182|3821
1618408500000|2021-04-14 13:55:00|17185.5|17184|17186.6|17185.1|17187.5|17186|17184.5|17183|2156
1618408800000|2021-04-14 14:00:00|17187.6|17186.1|17187.8|17186.3|17190.8|17189.3|17186.8|17185.3|3722
1618409100000|2021-04-14 14:05:00|17186.8|17185.3|17189.8|17188.3|17189.8|17188.3|17185.8|17184.3|2717
1618409400000|2021-04-14 14:10:00|17188.8|17187.3|17189.8|17188.3|17190.8|17189.3|17188.8|17187.3|2427
1618409700000|2021-04-14 14:15:00|17188.8|17187.3|17184.8|17183.3|17188.8|17187.3|17184.8|17183.3|2751
1618410000000|2021-04-14 14:20:00|17183.8|17182.3|17183.6|17182.1|17183.8|17182.3|17180.4|17178.9|2224
1618410300000|2021-04-14 14:25:00|17183.2|17181.7|17186.6|17185.1|17187.6|17186.1|17182.6|17181.1|1996
1618410600000|2021-04-14 14:30:00|17185.6|17184.1|17184.6|17183.1|17186.6|17185.1|17183.6|17182.1|2560
1618410900000|2021-04-14 14:35:00|17183.6|17182.1|17178.4|17176.9|17184.6|17183.1|17178.4|17176.9|2897
1618411200000|2021-04-14 14:40:00|17178.6|17177.1|17173.4|17171.9|17178.6|17177.1|17169.6|17168.1|9180
1618411500000|2021-04-14 14:45:00|17172.4|17170.9|17173.4|17171.9|17177.4|17175.9|17172.4|17170.9|5479
1618411800000|2021-04-14 14:50:00|17172.4|17170.9|17170.4|17168.9|17173.4|17171.9|17170.4|17168.9|4257
1618412100000|2021-04-14 14:55:00|17169.4|17167.9|17164.4|17162.9|17170.4|17168.9|17164|17162.5|8345
1618412400000|2021-04-14 15:00:00|17163.4|17161.9|17159|17157.5|17164|17162.5|17159|17157.5|8612
1618412700000|2021-04-14 15:05:00|17158|17156.5|17156|17154.5|17159|17157.5|17155|17153.5|8517
1618413000000|2021-04-14 15:10:00|17155|17153.5|17158|17156.5|17158|17156.5|17153|17151.5|6299
1618413300000|2021-04-14 15:15:00|17157|17155.5|17157|17155.5|17158|17156.5|17155|17153.5|4483
1618413600000|2021-04-14 15:20:00|17157.6|17156.1|17156|17154.5|17159|17157.5|17156|17154.5|4810
1618413900000|2021-04-14 15:25:00|17157|17155.5|17157.1|17155.6|17158.1|17156.6|17154.1|17152.3|5588
1618414200000|2021-04-14 15:30:00|17158.1|17156.6|17156.1|17154.6|17158.1|17156.6|17155.1|17153.6|2789
1618414500000|2021-04-14 15:35:00|17157.1|17155.6|17157.1|17155.6|17158.1|17156.6|17156.1|17154.6|810
1618414800000|2021-04-14 15:40:00|17157.7|17156.2|17159.1|17157.6|17159.1|17157.6|17156.1|17154.6|2461
1618415100000|2021-04-14 15:45:00|17158.1|17156.6|17152.1|17150.6|17158.1|17156.6|17152.1|17150.6|4451
1618415400000|2021-04-14 15:50:00|17151.3|17149.8|17152.1|17150.6|17153.1|17151.6|17145.1|17143.6|4324
1618415700000|2021-04-14 15:55:00|17151.1|17149.6|17150.1|17148.6|17151.1|17149.6|17149.1|17147.4|3280
1618416000000|2021-04-14 16:00:00|17149.7|17148.2|17147.9|17146.4|17150.9|17149.4|17147.9|17146.4|4163
1618416300000|2021-04-14 16:05:00|17146.9|17145.4|17146.9|17145.4|17146.9|17145.4|17143.9|17142.2|2431
1618416600000|2021-04-14 16:10:00|17145.9|17144.4|17146.9|17145.4|17147.9|17146.4|17144.9|17143.4|2437
1618416900000|2021-04-14 16:15:00|17145.9|17144.4|17147.9|17146.4|17147.9|17146.4|17144.9|17143.4|3084
1618417200000|2021-04-14 16:20:00|17146.9|17145.4|17143.9|17142.4|17146.9|17145.4|17143.9|17142.4|1248
1618417500000|2021-04-14 16:25:00|17144.9|17143.4|17138.7|17137.2|17145.1|17143.4|17137.7|17136.2|2680
1618417800000|2021-04-14 16:30:00|17139.7|17138.2|17140.9|17139.4|17142.9|17141.4|17139.3|17137.2|1786
1618418100000|2021-04-14 16:35:00|17142.1|17139.6|17143.9|17142.4|17144.1|17142.4|17140.9|17139.4|707
1618418400000|2021-04-14 16:40:00|17142.9|17141.4|17142.9|17141.4|17143.9|17142.4|17142.9|17141.4|611
1618418700000|2021-04-14 16:45:00|17141.9|17140.4|17142|17140.5|17143|17141.5|17140.9|17139.4|577
1618419000000|2021-04-14 16:50:00|17141|17139.5|17143|17141.5|17144|17142.5|17141|17139.5|635
1618419300000|2021-04-14 16:55:00|17142|17140.5|17138.8|17137.3|17143|17141.5|17138.8|17137.3|729
1618419600000|2021-04-14 17:00:00|17137.8|17136.3|17137.8|17136.3|17138.8|17137.3|17137.8|17136.3|906
1618419900000|2021-04-14 17:05:00|17136.8|17135.3|17137.8|17136.3|17137.8|17136.3|17136.8|17135.3|1170
1618420200000|2021-04-14 17:10:00|17137.6|17136.1|17137.6|17136.1|17138.6|17137.1|17137.6|17135.9|358
1618420500000|2021-04-14 17:15:00|17136.6|17135.1|17139.6|17138.1|17139.6|17138.1|17136.6|17135.1|605
1618420800000|2021-04-14 17:20:00|17139.4|17137.9|17138.6|17137.1|17139.6|17138.1|17138.6|17137.1|478
1618421100000|2021-04-14 17:25:00|17139|17137.5|17138.6|17137.1|17139.8|17138.1|17137.6|17136.1|484
1618421400000|2021-04-14 17:30:00|17139.6|17138.1|17138.6|17137.1|17139.6|17138.1|17137.6|17136.1|660
1618421700000|2021-04-14 17:35:00|17139.6|17138.1|17140.8|17139.3|17140.8|17139.3|17139.6|17138.1|356
1618422000000|2021-04-14 17:40:00|17141.8|17140.3|17145|17143.5|17145|17143.5|17141.8|17140.3|722
1618422300000|2021-04-14 17:45:00|17143.8|17142.3|17143.8|17141.3|17145|17143.5|17142.8|17141.3|556
1618422600000|2021-04-14 17:50:00|17142.8|17142.3|17142.8|17141.3|17143.8|17142.3|17142.8|17141.3|273
1618422900000|2021-04-14 17:55:00|17141.8|17140.3|17142.8|17141.3|17143|17141.5|17140.8|17139.3|1012
1618423200000|2021-04-14 18:00:00|17141.8|17140.3|17143.8|17142.3|17145|17143.5|17141.8|17140.1|299
1618423500000|2021-04-14 18:05:00|17145|17143.5|17143.8|17142.3|17145.1|17143.6|17143.1|17141.3|163
1618423800000|2021-04-14 18:10:00|17143.9|17142.4|17142.9|17141.4|17145.1|17143.6|17142.9|17141.4|617
1618424100000|2021-04-14 18:15:00|17143.9|17142.4|17141.9|17140.4|17143.9|17142.4|17141.9|17140.4|157
1618424400000|2021-04-14 18:20:00|17142.9|17139.4|17142.9|17141.4|17143.9|17142.4|17140.9|17139.4|289
1618424700000|2021-04-14 18:25:00|17143.1|17141.6|17142.9|17141.4|17143.9|17142.4|17141.9|17140.4|259
1618425000000|2021-04-14 18:30:00|17143.9|17142.4|17146.1|17144.6|17146.1|17144.6|17142.9|17141.1|385
1618425300000|2021-04-14 18:35:00|17145.1|17143.6|17147.1|17145.6|17148.1|17146.6|17145.1|17143.6|437
1618425600000|2021-04-14 18:40:00|17146.1|17144.6|17146.1|17144.6|17147.1|17145.6|17146.1|17144.6|393
1618425900000|2021-04-14 18:45:00|17147.1|17145.6|17148.1|17145.6|17149.1|17146.8|17147.1|17145.6|617
1618426200000|2021-04-14 18:50:00|17147.7|17146.6|17147.1|17145.6|17147.7|17146.6|17147.1|17145.6|47
1618426500000|2021-04-14 18:55:00|17146.5|17145|17145.1|17143.6|17146.5|17145|17143.9|17142.4|422
1618426800000|2021-04-14 19:00:00|17146.1|17144.6|17143.9|17142.4|17146.1|17144.6|17142.9|17141.4|593
1618427100000|2021-04-14 19:05:00|17145.1|17143.6|17148.1|17146.6|17149.1|17147.6|17145.1|17143.6|217
1618427400000|2021-04-14 19:10:00|17147.7|17146.2|17147.1|17145.6|17148.3|17146.6|17147.1|17145.4|171
1618427700000|2021-04-14 19:15:00|17148.1|17146.6|17147.1|17145.6|17148.1|17146.6|17147.1|17145.6|216
1618428000000|2021-04-14 19:20:00|17148.1|17146.6|17147.2|17145.7|17148.2|17146.7|17147.1|17145.6|197
1618428300000|2021-04-14 19:25:00|||||||||196
1618428600000|2021-04-14 19:30:00|17146.2|17144.7|17144|17142.5|17146.2|17144.7|17144|17142.5|307
1618428900000|2021-04-14 19:35:00|17144.5|17143|17144|17142.5|17145.4|17143.7|17144|17142.5|173
1618429200000|2021-04-14 19:40:00|17145|17143.5|17145.2|17143.7|17145.2|17143.7|17144|17142.5|107
1618429500000|2021-04-14 19:45:00|17145|17142.5|17146.2|17144.7|17147.2|17145.7|17145|17142.5|275
1618429800000|2021-04-14 19:50:00|17147|17144.5|17147.2|17145.7|17147.2|17145.7|17146.2|17144.5|230
1618430100000|2021-04-14 19:55:00|17146.2|17144.7|17143|17141.5|17146.2|17144.7|17142|17140.2|665
1618466700000|2021-04-15 06:05:00|17143.8|17142.3|17143.8|17142.3|17146|17144.5|17143.8|17142.1|814
1618467000000|2021-04-15 06:10:00|17142.8|17141.3|17143.8|17142.3|17144.8|17143.3|17142.4|17140.3|881
1618467300000|2021-04-15 06:15:00|17144.8|17143.3|17144.8|17143.3|17147.2|17145.5|17143.8|17142.3|816
1618467600000|2021-04-15 06:20:00|17146|17144.5|17150|17148.5|17150|17148.5|17146|17144.5|1376
1618467900000|2021-04-15 06:25:00|17151|17149.5|17155|17153.5|17155|17153.5|17150|17148.5|3209
1618468200000|2021-04-15 06:30:00|17154|17152.5|17155.2|17153.7|17156.2|17154.7|17151.8|17150.3|1491
1618468500000|2021-04-15 06:35:00|17154.6|17153.1|17154.2|17152.7|17155.2|17153.7|17151.2|17149.5|2742
1618468800000|2021-04-15 06:40:00|17153.2|17151.7|17150.2|17148.7|17154.2|17152.7|17149.2|17147.7|1418
1618469100000|2021-04-15 06:45:00|17151.2|17149.7|17151.2|17149.7|17155.2|17153.7|17151.2|17149.5|1984
1618469400000|2021-04-15 06:50:00|17151.7|17150.2|17155.2|17153.7|17155.8|17154.3|17151.2|17149.7|2514
1618469700000|2021-04-15 06:55:00|17154.2|17152.7|17152.8|17151.3|17154.2|17152.7|17151.8|17150.3|1590
1618470000000|2021-04-15 07:00:00|17151.8|17150.3|17151|17149.5|17157|17155.5|17150|17148.5|3886
1618470300000|2021-04-15 07:05:00|17151.1|17149.6|17154.1|17152.6|17155.1|17153.6|17151.1|17149.6|1813
1618470600000|2021-04-15 07:10:00|17153.1|17151.6|17158.1|17156.6|17158.1|17156.6|17153.1|17151.6|2808
1618470900000|2021-04-15 07:15:00|17158.5|17157|17158.1|17156.6|17159.1|17157.6|17156.1|17154.6|3599
1618471200000|2021-04-15 07:20:00|17157.1|17155.6|17158.1|17156.6|17159.1|17157.6|17157.1|17155.6|1760
1618471500000|2021-04-15 07:25:00|17157.1|17155.6|17159.1|17157.6|17161.3|17159.8|17157.1|17155.6|2531
1618471800000|2021-04-15 07:30:00|17160.3|17158.8|17161.3|17159.8|17164.3|17162.8|17159.3|17157.8|4537
1618472100000|2021-04-15 07:35:00|17163.3|17161.8|17163.3|17161.8|17164.3|17162.8|17162.3|17160.8|3675
1618472400000|2021-04-15 07:40:00|17162.3|17160.8|17167.3|17165.8|17168.3|17166.8|17162.3|17160.8|4324
1618472700000|2021-04-15 07:45:00|17166.3|17164.8|17163.3|17161.8|17167.3|17165.8|17163.3|17161.8|3494
1618473000000|2021-04-15 07:50:00|17164.3|17162.8|17163.3|17161.8|17166.3|17164.8|17163.3|17161.8|3668
1618473300000|2021-04-15 07:55:00|17163.7|17162.2|17164.3|17162.8|17167.3|17165.8|17163.3|17161.8|4230
1618473600000|2021-04-15 08:00:00|17165.3|17163.8|17166.3|17164.8|17168.3|17166.6|17165.3|17163.8|3793
1618473900000|2021-04-15 08:05:00|17167.3|17165.8|17167.3|17165.8|17168.1|17166.6|17166.3|17164.6|1333
1618474200000|2021-04-15 08:10:00|17168.1|17166.6|17165.3|17163.8|17168.1|17166.6|17165.3|17163.8|2735
1618474500000|2021-04-15 08:15:00|17164.9|17163.4|17162.4|17160.9|17165.3|17163.8|17161.4|17159.9|3122
1618474800000|2021-04-15 08:20:00|17161.6|17160.1|17158.2|17156.7|17162.4|17160.9|17158.2|17156.7|4706
1618475100000|2021-04-15 08:25:00|17159.2|17157.7|17161.4|17159.9|17161.6|17159.9|17159.2|17157.7|3019
1618475400000|2021-04-15 08:30:00|17160.4|17158.9|17160.4|17158.9|17161.4|17159.9|17159.4|17157.9|1459
1618475700000|2021-04-15 08:35:00|17160.8|17159.3|17164.4|17162.9|17164.4|17162.9|17160.4|17158.9|2600
1618476000000|2021-04-15 08:40:00|17165.2|17163.7|17166.4|17164.9|17167.8|17166.3|17164.4|17162.9|2165
1618476300000|2021-04-15 08:45:00|17165.6|17164.1|17165.4|17163.9|17165.6|17164.1|17163.4|17161.9|1227
1618476600000|2021-04-15 08:50:00|17166.4|17164.9|17166.4|17164.9|17167.4|17165.9|17165.4|17163.9|2080
1618476900000|2021-04-15 08:55:00|17167.4|17165.9|17170.4|17168.9|17171.8|17170.3|17166.4|17164.9|3975
1618477200000|2021-04-15 09:00:00|17171.4|17169.9|17168.4|17166.9|17171.4|17169.9|17168.4|17166.9|3351
1618477500000|2021-04-15 09:05:00|17168.2|17166.7|17168.4|17166.9|17168.4|17166.9|17167.4|17165.9|1470
1618477800000|2021-04-15 09:10:00|17169.4|17167.9|17171.4|17169.9|17171.4|17169.9|17168.4|17166.9|4795
1618478100000|2021-04-15 09:15:00|17172.4|17170.9|17171.4|17169.9|17173.4|17171.9|17171.4|17169.9|2179
1618478400000|2021-04-15 09:20:00|17171|17169.5|17173.4|17171.9|17174.4|17172.9|17171|17169.5|1919
1618478700000|2021-04-15 09:25:00|17174.4|17172.9|17176.9|17175.4|17177.9|17176.4|17174.4|17172.9|2345
1618479000000|2021-04-15 09:30:00|17177.9|17176.4|17179.9|17178.4|17179.9|17178.4|17175.9|17174.4|4476
1618479300000|2021-04-15 09:35:00|17180.9|17179.4|17181.9|17180.4|17181.9|17180.4|17180.9|17179.4|2260
1618479600000|2021-04-15 09:40:00|17180.9|17179.4|17182.9|17181.4|17182.9|17181.4|17180.9|17179.4|1636
1618479900000|2021-04-15 09:45:00|17183.9|17182.4|17183.9|17182.4|17184.9|17183.4|17182.9|17181.4|2685
1618480200000|2021-04-15 09:50:00|17184.9|17183.4|17182.9|17181.4|17184.9|17183.4|17182.9|17181.4|2982
1618480500000|2021-04-15 09:55:00|17183.9|17182.4|17182.9|17181.4|17184.9|17183.4|17182.9|17181.4|2772
1618480800000|2021-04-15 10:00:00|17181.9|17180.4|17177.9|17176.4|17181.9|17180.4|17177.9|17176.4|4481
1618481100000|2021-04-15 10:05:00|17178.9|17177.4|17176.9|17175.4|17178.9|17177.4|17176.5|17175|2187
1618481400000|2021-04-15 10:10:00|17177.9|17176.4|17174.7|17173.2|17177.9|17176.4|17174.7|17173.2|2650
1618481700000|2021-04-15 10:15:00|17175.9|17174.4|17177.9|17176.4|17177.9|17176.4|17175.9|17174.4|1183
1618482000000|2021-04-15 10:20:00|17178.9|17177.4|17178.9|17177.4|17179.9|17178.4|17178.9|17177.4|885
1618482300000|2021-04-15 10:25:00|17177.9|17176.4|17177.9|17176.4|17178.9|17177.4|17175.9|17174.4|1576
1618482600000|2021-04-15 10:30:00|17178.9|17177.4|17171.5|17170|17178.9|17177.4|17170.5|17169|3418
1618482900000|2021-04-15 10:35:00|17170.5|17169|17172.5|17171|17173.5|17172|17169.5|17168|4096
1618483200000|2021-04-15 10:40:00|17173.1|17171.6|17172.5|17171|17173.7|17172|17172.5|17171|1228
1618483500000|2021-04-15 10:45:00|17173.5|17172|17176.2|17174.7|17177|17175.5|17173.5|17172|2353
1618483800000|2021-04-15 10:50:00|17176.4|17173.7|17177.2|17175.7|17177.2|17175.7|17175.2|17173.7|1144
1618484100000|2021-04-15 10:55:00|17178.2|17176.7|17178.2|17176.7|17178.2|17176.7|17178.2|17176.7|1029
1618484400000|2021-04-15 11:00:00|17177.2|17175.7|17175.2|17173.7|17177.2|17175.7|17175.2|17173.7|1385
1618484700000|2021-04-15 11:05:00|17175|17173.5|17176|17174.5|17176|17174.5|17172|17170.5|902
1618485000000|2021-04-15 11:10:00|17176.2|17174.7|17175|17173.5|17177|17175.5|17174|17172.5|699
1618485300000|2021-04-15 11:15:00|17174|17172.5|17174|17172.5|17174|17172.5|17173|17171.5|1022
1618485600000|2021-04-15 11:20:00|17175|17173.5|17179|17177.5|17180|17178.5|17174|17172.5|1972
1618485900000|2021-04-15 11:25:00|17178|17176.5|17176|17174.5|17178|17176.5|17176|17174.5|2483
1618486200000|2021-04-15 11:30:00|17177|17175.5|17178|17176.5|17179|17177.5|17177|17175.5|1985
1618486500000|2021-04-15 11:35:00|17179|17177.5|17178|17176.5|17179|17177.5|17176|17174.5|2251
1618486800000|2021-04-15 11:40:00|17179|17177.5|17181|17179.5|17181|17179.5|17177|17175.5|2117
1618487100000|2021-04-15 11:45:00|17180|17178.5|17179|17177.5|17182|17180.5|17179|17177.5|1728
1618487400000|2021-04-15 11:50:00|17178|17176.5|17177.1|17175.6|17179|17177.5|17176|17174.5|2862
1618487700000|2021-04-15 11:55:00|17178.1|17176.6|17179.1|17177.6|17180.1|17178.6|17177.1|17175.6|1840
1618488000000|2021-04-15 12:00:00|17180.1|17178.6|17180.1|17178.6|17181.1|17179.6|17178.1|17176.6|2958
1618488300000|2021-04-15 12:05:00|17181.1|17179.6|17183.1|17181.6|17184.1|17182.6|17181.1|17179.6|4270
1618488600000|2021-04-15 12:10:00|17184.1|17182.6|17187.3|17185.8|17187.3|17185.8|17183.1|17181.6|3240
1618488900000|2021-04-15 12:15:00|17186.3|17184.8|17185.3|17183.8|17186.3|17184.8|17184.3|17182.8|1593
1618489200000|2021-04-15 12:20:00|17186.3|17184.8|17183.3|17181.8|17187.3|17185.8|17182.3|17180.8|3226
1618489500000|2021-04-15 12:25:00|17184.1|17181.6|17181.3|17179.8|17185.3|17183.8|17180.3|17178.8|3009
1618489800000|2021-04-15 12:30:00|17181.5|17180|17181.3|17179.8|17186.3|17184.8|17173.1|17171.6|9814
1618490100000|2021-04-15 12:35:00|17180.3|17178.8|17185.3|17183.8|17186.3|17184.8|17180.3|17178.8|2731
1618490400000|2021-04-15 12:40:00|17186.3|17184.8|17190.5|17189|17190.5|17189|17183.3|17181.8|3957
1618490700000|2021-04-15 12:45:00|17189.5|17188|17185.3|17183.8|17190.5|17189|17183.3|17181.8|3447
1618491000000|2021-04-15 12:50:00|17186.3|17184.8|17186.3|17184.8|17186.3|17184.8|17183.3|17181.8|3044
1618491300000|2021-04-15 12:55:00|17185.3|17183.8|17188.3|17186.8|17188.3|17186.8|17184.3|17182.8|2310
1618491600000|2021-04-15 13:00:00|17189.3|17187.8|17188.6|17187.1|17193.6|17192.1|17187.6|17186.1|6818
1618491900000|2021-04-15 13:05:00|17189.6|17188.1|17186.1|17184.6|17189.6|17188.1|17185.1|17183.6|3747
1618492200000|2021-04-15 13:10:00|17187.1|17185.6|17179.2|17177.7|17187.1|17185.6|17179.2|17177.4|6760
1618492500000|2021-04-15 13:15:00|17180.2|17178.7|17179.2|17177.7|17182.2|17180.7|17179.2|17177.7|5229
1618492800000|2021-04-15 13:20:00|17180.2|17178.7|17179.2|17177.7|17183.2|17181.7|17178.2|17176.7|4455
1618493100000|2021-04-15 13:25:00|17180.2|17178.7|17181.2|17179.7|17183.2|17181.7|17179.2|17177.7|1857
1618493400000|2021-04-15 13:30:00|17182.2|17180.7|17179.2|17177.7|17183.2|17181.7|17179.2|17177.7|3639
1618493700000|2021-04-15 13:35:00|17179.6|17178.1|17182.2|17180.7|17185.2|17183.7|17179.2|17177.7|4055
1618494000000|2021-04-15 13:40:00|17181.6|17180.1|17180.2|17178.7|17181.6|17180.1|17178.2|17176.7|4183
1618494300000|2021-04-15 13:45:00|17181.2|17179.7|17182.2|17180.7|17183.4|17181.9|17180.2|17178.7|4583
1618494600000|2021-04-15 13:50:00|17183.2|17181.7|17181.2|17179.7|17184.2|17182.7|17179.2|17177.7|5792
1618494900000|2021-04-15 13:55:00|17182.2|17180.7|17180.2|17178.7|17182.2|17180.7|17179.2|17177.7|3257
1618495200000|2021-04-15 14:00:00|17181.2|17179.7|17187.2|17185.7|17187.2|17185.7|17181.2|17179.7|3498
1618495500000|2021-04-15 14:05:00|17187|17184.5|17192.6|17191.1|17192.6|17191.1|17184.2|17182.7|2768
1618495800000|2021-04-15 14:10:00|17191.6|17190.1|17198.7|17197.2|17199.6|17198.1|17191.6|17190.1|9385
1618496100000|2021-04-15 14:15:00|17199.7|17198.2|17197.7|17196.2|17201.7|17200.2|17196.7|17195.2|5241
1618496400000|2021-04-15 14:20:00|17198.7|17197.2|17196.7|17195.2|17200.7|17199.2|17196.7|17195.2|5795
1618496700000|2021-04-15 14:25:00|17195.7|17194.2|17198.7|17197.2|17199.7|17198.2|17195.7|17194|4297
1618497000000|2021-04-15 14:30:00|17198.9|17196.4|17197.7|17196.2|17199.7|17198.2|17196.3|17194.8|10775
1618497300000|2021-04-15 14:35:00|17198.7|17197.2|17197.7|17196.2|17200.9|17199.2|17197.7|17196.2|6238
1618497600000|2021-04-15 14:40:00|17196.7|17195.2|17197.7|17196.2|17200.7|17199.2|17196.7|17195.2|6912
1618497900000|2021-04-15 14:45:00|17198.1|17196.6|17199.7|17198.2|17199.9|17198.4|17197.7|17196.2|7151
1618498200000|2021-04-15 14:50:00|17198.7|17197.2|17197.7|17196.2|17198.7|17197.2|17196.7|17195.2|2823
1618498500000|2021-04-15 14:55:00|17198.7|17197.2|17199.7|17198.2|17199.7|17198.2|17197.7|17196.2|4401
1618498800000|2021-04-15 15:00:00|17198.7|17197.2|17202.7|17201.2|17202.7|17201.2|17198.7|17197.2|4598
1618499100000|2021-04-15 15:05:00|17202.3|17200.8|17207.1|17205.6|17208.4|17206.6|17202.3|17200.8|4981
1618499400000|2021-04-15 15:10:00|17206.1|17204.6|17207.1|17205.6|17208.1|17206.6|17206.1|17204.6|4820
1618499700000|2021-04-15 15:15:00|17208.1|17206.6|17206.2|17204.7|17208.1|17206.6|17205.2|17203.7|4073
1618500000000|2021-04-15 15:20:00|17206.6|17205.1|17203|17201.5|17206.6|17205.1|17202.9|17201.2|4495
1618500300000|2021-04-15 15:25:00|17204|17202.5|17205.2|17203.7|17206.2|17204.7|17203.7|17202.2|3634
1618500600000|2021-04-15 15:30:00|17206.2|17204.7|17205.2|17203.7|17208|17205.7|17205|17203.5|3515
1618500900000|2021-04-15 15:35:00|17205.8|17204.3|17204|17202.5|17206.2|17204.7|17203|17201.5|3290
1618501200000|2021-04-15 15:40:00|17203|17201.5|17204|17202.5|17205.2|17203.7|17202|17200.5|2789
1618501500000|2021-04-15 15:45:00|17205.2|17203.7|17203|17201.5|17205.2|17203.7|17203|17201.5|906
1618501800000|2021-04-15 15:50:00|17204|17202.5|17206.2|17204.7|17206.2|17204.7|17204|17202.5|2693
1618502100000|2021-04-15 15:55:00|17207.2|17205.7|17201|17199.5|17207.2|17205.7|17201|17199.5|3414
1618502400000|2021-04-15 16:00:00|17202|17200.5|17204|17202.5|17206.2|17204.7|17202|17200.5|1627
1618502700000|2021-04-15 16:05:00|17205.2|17203.7|17204|17202.5|17205.2|17203.7|17203|17201.5|888
1618503000000|2021-04-15 16:10:00|17205.2|17203.7|17207.2|17205.7|17208.2|17206.7|17205.2|17203.7|1140
1618503300000|2021-04-15 16:15:00|17208.2|17206.7|17208.2|17206.7|17209.4|17207.7|17208.2|17206.7|1208
1618503600000|2021-04-15 16:20:00|17209.2|17207.7|17211.2|17209.7|17211.2|17209.7|17209.2|17207.5|1284
1618503900000|2021-04-15 16:25:00|17210.2|17208.7|17212.2|17210.7|17212.2|17210.7|17210.2|17208.7|1627
1618504200000|2021-04-15 16:30:00|17211.2|17209.7|17212.3|17210.8|17212.8|17211.3|17211.2|17209.7|624
1618504500000|2021-04-15 16:35:00|17213.3|17211.8|17217.3|17214.8|17217.3|17215.8|17212.3|17210.8|1130
1618504800000|2021-04-15 16:40:00|17217.5|17215|17215.3|17213.8|17217.5|17215.8|17214.3|17212.8|600
1618505100000|2021-04-15 16:45:00|17214.3|17212.8|17215.3|17213.8|17215.3|17213.8|17212.3|17210.8|614
1618505400000|2021-04-15 16:50:00|17216.3|17214.8|17218.3|17216.8|17218.3|17216.8|17216.3|17214.8|1026
1618505700000|2021-04-15 16:55:00|17219.7|17218.2|17221.7|17220.2|17222.7|17221.2|17219.7|17218.2|1588
1618506000000|2021-04-15 17:00:00|17222.7|17221.2|17221.7|17220.2|17222.7|17221.2|17220.7|17219.2|607
1618506300000|2021-04-15 17:05:00|17222.3|17220.8|17222.7|17221.2|17222.7|17221.2|17221.7|17220.2|444
1618506600000|2021-04-15 17:10:00|17221.7|17220.2|17220.7|17219.2|17221.7|17220.2|17219.7|17218|1613
1618506900000|2021-04-15 17:15:00|17220.2|17218.7|17220.7|17219.2|17220.7|17219.2|17219.7|17218.2|502
1618507200000|2021-04-15 17:20:00|17219.7|17218.2|17221.7|17220.2|17222.7|17221.2|17219.7|17218.2|457
1618507500000|2021-04-15 17:25:00|17222.7|17221.2|17221.7|17220.2|17223|17221.2|17221.7|17220.2|557
1618507800000|2021-04-15 17:30:00|17222.5|17221|17220.8|17219.3|17222.7|17221.2|17220.2|17218.7|415
1618508100000|2021-04-15 17:35:00|17220.3|17218.8|17220.8|17219.3|17220.8|17219.3|17219.8|17218.3|313
1618508400000|2021-04-15 17:40:00|17220.6|17219.1|17222.8|17221.3|17222.8|17221.3|17220.6|17219.1|236
1618508700000|2021-04-15 17:45:00|17221.8|17220.3|17223.8|17222.3|17223.8|17222.3|17221.8|17220.3|744
1618509000000|2021-04-15 17:50:00|17224|17222.5|17222.8|17221.3|17225.8|17224.3|17222.8|17221.3|626
1618509300000|2021-04-15 17:55:00|17223.4|17221.9|17223.8|17222.3|17225.8|17224.1|17222.8|17221.1|537
1618509600000|2021-04-15 18:00:00|17222.8|17221.3|17223.8|17222.3|17224.8|17223.3|17222.8|17221.3|295
1618509900000|2021-04-15 18:05:00|17224.8|17223.3|17223.8|17222.3|17225.6|17224.1|17223.8|17222.3|320
1618510200000|2021-04-15 18:10:00|17224.8|17223.3|17222.8|17221.3|17224.8|17223.3|17221.8|17220.3|460
1618510500000|2021-04-15 18:15:00|17223.8|17221.5|17223.8|17222.3|17224.8|17223.3|17222.8|17221.3|312
1618510800000|2021-04-15 18:20:00|17224.8|17223.1|17224.8|17223.3|17224.8|17223.3|17223.8|17222.3|273
1618511100000|2021-04-15 18:25:00|17223.8|17222.3|17225.6|17224.1|17225.6|17224.1|17223.8|17222.3|323
1618511400000|2021-04-15 18:30:00|17226.8|17224.3|17226.8|17224.3|17226.8|17225.3|17225.8|17224.1|575
1618511700000|2021-04-15 18:35:00|17225.8|17223.3|17225.8|17224.3|17225.8|17224.3|17224.8|17223.3|154
1618512000000|2021-04-15 18:40:00|17224.8|17223.3|17222.8|17221.3|17224.8|17223.3|17222.8|17221.1|270
1618512300000|2021-04-15 18:45:00|17221.8|17220.3|17221.9|17220.4|17221.9|17220.4|17221.8|17220.3|180
1618512600000|2021-04-15 18:50:00|17220.9|17219.4|17221.9|17220.4|17221.9|17220.4|17220.6|17218.4|892
1618512900000|2021-04-15 18:55:00|17220.9|17219.4|17222.9|17221.4|17223.9|17222.4|17220.9|17219.4|388
1618513200000|2021-04-15 19:00:00|17221.9|17220.4|17222.9|17221.4|17223.1|17221.4|17221.9|17220.4|176
1618513500000|2021-04-15 19:05:00|17222.7|17221.2|17219.9|17218.4|17222.9|17221.4|17219.9|17218.2|96
1618513800000|2021-04-15 19:10:00|17219.7|17217.2|17218.7|17217.2|17220.1|17218.4|17218.7|17217|374
1618514100000|2021-04-15 19:15:00|17217.9|17216.4|17217.9|17216.4|17218.9|17216.4|17217.9|17216.4|69
1618514400000|2021-04-15 19:20:00|17217.7|17216.2|17217.1|17215.6|17217.7|17216.2|17216.7|17215.2|309
1618514700000|2021-04-15 19:25:00|17216.7|17215.2|17216.9|17215.4|17216.9|17215.4|17216.7|17215.2|49
1618515000000|2021-04-15 19:30:00|17215.9|17214.4|17215.9|17214.4|17217.1|17215.4|17215.9|17214.2|375
1618515300000|2021-04-15 19:35:00|17216.1|17214.6|17210.7|17209.2|17216.1|17214.6|17210.7|17209.2|637
1618515600000|2021-04-15 19:40:00|17209.7|17208.2|17209.7|17208.2|17210.7|17209.2|17208.7|17207.2|410
1618515900000|2021-04-15 19:45:00|17208.7|17207.2|17209.7|17208.2|17209.9|17208.2|17208.7|17207.2|221
1618516200000|2021-04-15 19:50:00|17210.7|17209.2|17208.7|17207.2|17211.2|17209.2|17207.7|17206.2|418
1618516500000|2021-04-15 19:55:00|17209.7|17208.2|17210.7|17209.2|17210.7|17209.2|17208.7|17207.2|472
1618553100000|2021-04-16 06:05:00|17192.1|17190.6|17185.7|17184.2|17193.1|17191.6|17185.7|17184.2|1918
1618553400000|2021-04-16 06:10:00|17184.7|17183.2|17186.7|17185.2|17186.7|17185.2|17182.7|17181.2|1118
1618553700000|2021-04-16 06:15:00|17187.7|17186.2|17187.1|17185.6|17190.1|17188.6|17185.7|17184|928
1618554000000|2021-04-16 06:20:00|17186.7|17184.6|17190.1|17188.6|17191.1|17189.6|17185.7|17183.9|802
1618554300000|2021-04-16 06:25:00|17189.7|17188.2|17180.7|17179.2|17190.1|17188.6|17179.7|17178.2|2488
1618554600000|2021-04-16 06:30:00|17179.7|17178.2|17182.7|17181.2|17183.7|17182.2|17176.7|17175.2|2756
1618554900000|2021-04-16 06:35:00|17182.5|17180|17182.7|17180.2|17183.9|17182.2|17178.3|17176.8|2196
1618555200000|2021-04-16 06:40:00|17181.7|17181|17178.7|17177.2|17182.7|17181.2|17178.7|17177.2|957
1618555500000|2021-04-16 06:45:00|17178.9|17177.4|17182.7|17181.2|17182.7|17181.2|17178.9|17177.4|875
1618555800000|2021-04-16 06:50:00|17183.7|17182.2|17181.7|17180.2|17183.7|17182.2|17181.7|17180.2|1021
1618556100000|2021-04-16 06:55:00|17180.7|17179.2|17180.7|17179.2|17180.7|17179.2|17176.7|17175.2|2187
1618556400000|2021-04-16 07:00:00|17179.7|17178.2|17178.5|17177|17180.5|17179|17172.5|17171|5589
1618556700000|2021-04-16 07:05:00|17177.5|17176|17171.5|17170|17178.5|17177|17171.1|17169.6|4136
1618557000000|2021-04-16 07:10:00|17171.1|17169.6|17170.6|17169.1|17175.5|17174|17169.6|17168.1|3329
1618557300000|2021-04-16 07:15:00|17169.6|17168.1|17169.6|17168.1|17171.6|17170.1|17167.6|17166.1|3505
1618557600000|2021-04-16 07:20:00|17168.6|17167.1|17165.6|17164.1|17168.6|17167.1|17164.6|17162.9|3540
1618557900000|2021-04-16 07:25:00|17164.6|17163.1|17160.6|17159.1|17165.6|17164.1|17158.6|17157.1|6244
1618558200000|2021-04-16 07:30:00|17159.6|17158.1|17157.2|17155.7|17160.6|17159.1|17156.2|17154.7|3346
1618558500000|2021-04-16 07:35:00|17156.2|17154.7|17160.2|17158.7|17160.2|17158.7|17155.9|17154.2|4838
1618558800000|2021-04-16 07:40:00|17159.2|17157.7|17164.4|17162.9|17165.4|17163.9|17159.2|17157.7|5114
1618559100000|2021-04-16 07:45:00|17165.4|17163.9|17161.2|17159.7|17165.4|17163.9|17160.2|17158.5|7364
1618559400000|2021-04-16 07:50:00|17160.2|17158.7|17156|17154.5|17161.2|17159.7|17156|17154.5|2702
1618559700000|2021-04-16 07:55:00|17157|17155.5|17156|17154.5|17160|17158.5|17154.8|17153.3|4657
1618560000000|2021-04-16 08:00:00|17155|17153.5|17159.2|17157.7|17161.2|17159.7|17155|17153.5|4440
1618560300000|2021-04-16 08:05:00|17158.2|17156.7|17162.2|17160.7|17162.2|17160.7|17157|17155.5|2339
1618560600000|2021-04-16 08:10:00|17161.8|17160.3|17165.2|17163.7|17165.2|17163.7|17161.2|17159.7|3927
1618560900000|2021-04-16 08:15:00|17165.8|17164.3|17170.2|17168.7|17170.4|17168.7|17165.8|17164.3|5747
1618561200000|2021-04-16 08:20:00|17169.2|17167.7|17167.2|17165.7|17169.2|17167.7|17165.2|17163.7|3060
1618561500000|2021-04-16 08:25:00|17166.2|17164.7|17164.2|17162.7|17166.2|17164.7|17164.2|17162.7|2859
1618561800000|2021-04-16 08:30:00|17163.2|17161.7|17164.2|17162.7|17164.2|17162.7|17163.2|17161.7|2779
1618562100000|2021-04-16 08:35:00|17165.2|17163.7|17163.2|17161.7|17166.2|17164.7|17163.2|17161.7|1990
1618562400000|2021-04-16 08:40:00|17162.2|17160.7|17161.2|17159.7|17163.2|17161.7|17161.2|17159.7|775
1618562700000|2021-04-16 08:45:00|17160.2|17158.7|17160.2|17158.7|17162.5|17160.7|17160.2|17158.7|2638
1618563000000|2021-04-16 08:50:00|17161.2|17159.7|17165.3|17163.8|17166.3|17164.8|17161.2|17159.7|3216
1618563300000|2021-04-16 08:55:00|17164.3|17162.8|17165.3|17163.8|17166.3|17164.8|17162.3|17160.8|2758
1618563600000|2021-04-16 09:00:00|17166.3|17164.8|17167.5|17166|17169.5|17168|17165.3|17163.5|1329
1618563900000|2021-04-16 09:05:00|17166.5|17165|17167.3|17165.8|17168.5|17167|17166.5|17165|1182
1618564200000|2021-04-16 09:10:00|17168.3|17166.8|17167.3|17165.8|17169.5|17167.8|17166.3|17164.8|1883
1618564500000|2021-04-16 09:15:00|17168.3|17166.8|17166.3|17164.8|17169.3|17167.8|17166.3|17164.8|1724
1618564800000|2021-04-16 09:20:00|17167.3|17165.8|17168.5|17167|17169.3|17167.8|17166.3|17164.8|1429
1618565100000|2021-04-16 09:25:00|17169.5|17168|17175.5|17174|17175.5|17174|17169.5|17168|4237
1618565400000|2021-04-16 09:30:00|17174.5|17173|17177.7|17176.2|17178.7|17177.2|17174.5|17173|2815
1618565700000|2021-04-16 09:35:00|17178.2|17176.7|17180.7|17179.2|17181.7|17180.2|17178.2|17176.7|2234
1618566000000|2021-04-16 09:40:00|17181.7|17180.2|17186.7|17185.2|17186.7|17185.2|17180.7|17179.2|2168
1618566300000|2021-04-16 09:45:00|17185.7|17184.2|17179.8|17178.3|17185.7|17184.2|17179.8|17178.3|2526
1618566600000|2021-04-16 09:50:00|17180.8|17179.3|17177.8|17176.3|17180.8|17179.3|17176.8|17175.3|2489
1618566900000|2021-04-16 09:55:00|17178.8|17177.3|17180.8|17179.3|17181.8|17180.3|17178.3|17176.8|1035
1618567200000|2021-04-16 10:00:00|17179.8|17178.3|17176.8|17175.3|17179.8|17178.3|17176.8|17175.3|3335
1618567500000|2021-04-16 10:05:00|17177.8|17176.3|17177.8|17176.3|17179.8|17178.3|17176.6|17175.1|4088
1618567800000|2021-04-16 10:10:00|17178.8|17177.3|17181.8|17180.3|17181.8|17180.3|17176.6|17175.1|1666
1618568100000|2021-04-16 10:15:00|17180.8|17179.3|17184.8|17183.3|17185.8|17184.3|17180.8|17179.3|3330
1618568400000|2021-04-16 10:20:00|17185.8|17184.3|17182.8|17181.3|17185.8|17184.3|17182.8|17181.3|1350
1618568700000|2021-04-16 10:25:00|17181.8|17180.3|17181.8|17180.3|17182.8|17181.3|17181.8|17180.3|2393
1618569000000|2021-04-16 10:30:00|17182.8|17181.3|17183.8|17182.3|17184.8|17183.3|17182.8|17181.3|1447
1618569300000|2021-04-16 10:35:00|17183.6|17182.1|17186.4|17184.9|17187.4|17185.9|17183.6|17182.1|2442
1618569600000|2021-04-16 10:40:00|17187.4|17185.9|17185.4|17183.9|17187.4|17185.9|17185.4|17183.9|2137
1618569900000|2021-04-16 10:45:00|17186.4|17184.9|17184.4|17182.9|17187.4|17185.9|17184.4|17182.9|1061
1618570200000|2021-04-16 10:50:00|17185.4|17183.9|17185.4|17183.9|17188.4|17186.9|17184.4|17182.9|2963
1618570500000|2021-04-16 10:55:00|17184.4|17182.9|17185.4|17183.9|17186.4|17184.9|17183.4|17181.9|2776
1618570800000|2021-04-16 11:00:00|17186.4|17184.9|17183.4|17181.9|17186.4|17184.9|17183|17180.9|3214
1618571100000|2021-04-16 11:05:00|17184.4|17182.9|17185.4|17183.9|17186.4|17184.9|17182.4|17180.9|3043
1618571400000|2021-04-16 11:10:00|17185|17182.9|17185.4|17183.9|17185.4|17183.9|17183.4|17181.9|975
1618571700000|2021-04-16 11:15:00|17184.4|17182.9|17187.4|17185.9|17187.4|17185.9|17183.4|17181.9|1425
1618572000000|2021-04-16 11:20:00|17188.4|17186.9|17189.4|17187.9|17190.4|17188.9|17186.4|17184.9|2050
1618572300000|2021-04-16 11:25:00|17190.4|17188.9|17191.5|17190|17191.5|17190|17189.4|17187.9|2423
1618572600000|2021-04-16 11:30:00|17190.5|17189|17193.5|17192|17194.5|17193|17190.5|17189|3528
1618572900000|2021-04-16 11:35:00|17192.5|17191|17194.5|17193|17195.5|17194|17192.5|17191|2041
1618573200000|2021-04-16 11:40:00|17193.5|17192|17192.5|17191|17195.5|17194|17192.5|17191|1957
1618573500000|2021-04-16 11:45:00|17191.5|17190|17193.5|17192|17193.5|17192|17190.5|17189|2466
1618573800000|2021-04-16 11:50:00|17192.5|17191|17191.5|17190|17194.7|17193|17191.5|17190|1223
1618574100000|2021-04-16 11:55:00|17192.5|17191|17189.5|17188|17192.5|17191|17188.5|17187|2428
1618574400000|2021-04-16 12:00:00|17188.5|17187|17187.5|17186|17189.5|17188|17185.5|17184|3156
1618574700000|2021-04-16 12:05:00|17186.5|17185|17191.5|17190|17191.5|17190|17186.5|17185|1980
1618575000000|2021-04-16 12:10:00|17190.5|17189|17189.5|17188|17192.5|17191|17189.5|17188|2979
1618575300000|2021-04-16 12:15:00|17188.5|17187|17186.5|17185|17189.5|17188|17185.5|17184|2392
1618575600000|2021-04-16 12:20:00|17187.5|17186|17183.5|17182|17187.5|17186|17181.5|17180|2797
1618575900000|2021-04-16 12:25:00|17184.5|17183|17184.5|17183|17186.5|17185|17182.5|17181|2158
1618576200000|2021-04-16 12:30:00|17184|17182.5|17182.5|17181|17186.5|17185|17182.5|17181|2756
1618576500000|2021-04-16 12:35:00|17181.5|17180|17181.5|17180|17184.5|17183|17181.5|17180|2233
1618576800000|2021-04-16 12:40:00|17180.5|17179|17177.5|17176|17180.5|17179|17176.5|17175|2767
1618577100000|2021-04-16 12:45:00|17177.6|17176.1|17172.6|17171.1|17177.6|17176.1|17171.6|17169.8|4482
1618577400000|2021-04-16 12:50:00|17173.6|17172.1|17170.6|17169.1|17173.6|17172.1|17170.6|17168.8|2108
1618577700000|2021-04-16 12:55:00|17169.6|17168.1|17171.6|17170.1|17172.6|17171.1|17169.6|17168.1|1674
1618578000000|2021-04-16 13:00:00|17172.4|17169.9|17171.6|17170.1|17173.6|17172.1|17169.6|17168.1|3284
1618578300000|2021-04-16 13:05:00|17172.6|17171.1|17170.6|17169.1|17172.6|17171.1|17167.6|17166.1|4250
1618578600000|2021-04-16 13:10:00|17171.2|17169.7|17169.6|17168.1|17172.6|17171.1|17168.6|17167.1|1808
1618578900000|2021-04-16 13:15:00|17170.2|17168.7|17169.6|17168.1|17171.8|17170.1|17168.6|17167.1|1977
1618579200000|2021-04-16 13:20:00|17168.6|17167.1|17166.6|17165.1|17168.6|17167.1|17166.6|17165.1|2178
1618579500000|2021-04-16 13:25:00|17165.6|17164.1|17169.6|17168.1|17170.6|17169.1|17165.6|17164.1|2785
1618579800000|2021-04-16 13:30:00|17169.8|17167.3|17168.6|17167.1|17170.6|17169.1|17166.6|17165.1|1923
1618580100000|2021-04-16 13:35:00|17169.6|17168.1|17171.6|17170.1|17171.6|17170.1|17168.6|17167.1|2181
1618580400000|2021-04-16 13:40:00|17172.6|17171.1|17169.6|17168.1|17175.6|17174.1|17168.6|17167.1|3942
1618580700000|2021-04-16 13:45:00|17168.6|17167.1|17172.6|17171.1|17172.6|17171.1|17166.6|17165.1|2378
1618581000000|2021-04-16 13:50:00|17173.6|17172.1|17173.6|17172.1|17173.6|17172.1|17171.6|17169.9|2339
1618581300000|2021-04-16 13:55:00|17172.6|17171.1|17169.6|17168.1|17173.9|17172.1|17168.6|17167.1|1290
1618581600000|2021-04-16 14:00:00|17170.6|17169.1|17171.2|17169.7|17172.2|17170.7|17168.6|17167.1|3217
1618581900000|2021-04-16 14:05:00|17170.7|17169.2|17172.7|17171.2|17172.7|17171.2|17169.7|17168.2|2841
1618582200000|2021-04-16 14:10:00|17173.7|17172.2|17170.7|17169.2|17174.7|17173.2|17170.7|17169.2|2084
1618582500000|2021-04-16 14:15:00|17171.2|17169.7|17175.7|17174.2|17175.9|17174.2|17170.7|17169.2|3207
1618582800000|2021-04-16 14:20:00|17174.7|17173.2|17173.7|17172.2|17176.7|17175.2|17173.7|17172.2|4865
1618583100000|2021-04-16 14:25:00|17174.7|17173.2|17175.7|17174.2|17177.7|17176.2|17173.7|17172|4022
1618583400000|2021-04-16 14:30:00|17176.5|17175|17175.7|17174.2|17177.7|17176.2|17174.7|17173.2|2626
1618583700000|2021-04-16 14:35:00|17174.7|17173.2|17171.7|17170.2|17174.7|17173.2|17170.7|17169.2|4256
1618584000000|2021-04-16 14:40:00|17171.9|17170.4|17167.7|17166.2|17172.9|17171.2|17167.7|17166.2|2933
1618584300000|2021-04-16 14:45:00|17166.7|17165.2|17165.7|17164.2|17167.7|17166.2|17165.7|17163.2|2632
1618584600000|2021-04-16 14:50:00|17164.7|17163.2|17168.7|17167.2|17168.7|17167.2|17164.7|17163.2|2705
1618584900000|2021-04-16 14:55:00|17169.7|17168.2|17171.7|17170.2|17172.7|17171.2|17168.7|17167.2|4388
1618585200000|2021-04-16 15:00:00|17170.7|17169.2|17168.7|17167.2|17170.7|17169.2|17167.7|17166.2|2158
1618585500000|2021-04-16 15:05:00|17167.7|17166.2|17165.7|17164.2|17167.7|17166.2|17164.7|17163.2|1123
1618585800000|2021-04-16 15:10:00|17166.7|17165.2|17165.7|17164.2|17166.7|17165.2|17164.7|17163.2|5281
1618586100000|2021-04-16 15:15:00|17164.7|17163.2|17160.7|17159.2|17164.7|17163.2|17160.7|17159.2|5669
1618586400000|2021-04-16 15:20:00|17160.8|17159.3|17158.5|17157|17161.5|17160|17157.5|17156|6191
1618586700000|2021-04-16 15:25:00|17158.3|17156.8|17160.3|17158.8|17161.3|17159.8|17158.3|17156.8|1837
1618587000000|2021-04-16 15:30:00|17161.3|17159.8|17163.3|17161.8|17164.3|17162.8|17161.3|17159.6|3019
1618587300000|2021-04-16 15:35:00|17162.3|17160.8|17163.3|17161.8|17163.3|17161.8|17162.3|17160.8|1214
1618587600000|2021-04-16 15:40:00|17162.3|17160.8|17163.4|17161.9|17164.4|17162.9|17161.3|17159.8|1799
1618587900000|2021-04-16 15:45:00|17164.4|17162.9|17162.4|17160.9|17164.4|17162.9|17162.4|17160.9|1197
1618588200000|2021-04-16 15:50:00|17161.4|17159.9|17160.4|17158.9|17161.4|17159.9|17159.4|17157.9|1878
1618588500000|2021-04-16 15:55:00|17159.8|17158.3|17160.4|17158.9|17160.4|17158.9|17159.4|17157.9|573
1618588800000|2021-04-16 16:00:00|17161.4|17159.9|17160.4|17158.9|17161.4|17159.9|17160.4|17158.9|2585
1618589100000|2021-04-16 16:05:00|17159.4|17157.9|17162.4|17160.9|17163.4|17161.9|17159.4|17157.7|1688
1618589400000|2021-04-16 16:10:00|17161.4|17159.9|17160.4|17158.9|17162.2|17159.9|17160.2|17158.7|609
1618589700000|2021-04-16 16:15:00|17159.4|17157.9|17160.4|17158.9|17160.4|17158.9|17159.4|17157.9|1285
1618590000000|2021-04-16 16:20:00|17159.4|17157.9|17161.4|17159.9|17161.4|17159.9|17159.4|17157.9|656
1618590300000|2021-04-16 16:25:00|17160.4|17158.9|17158.4|17156.9|17160.4|17158.9|17157.4|17155.9|853
1618590600000|2021-04-16 16:30:00|17157.4|17155.9|17157.4|17155.9|17158.6|17156.9|17157.4|17155.7|900
1618590900000|2021-04-16 16:35:00|17158.4|17156.9|17157.4|17155.9|17158.4|17156.9|17157.4|17155.9|695
1618591200000|2021-04-16 16:40:00|17158.4|17156.9|17157.2|17155.7|17158.4|17156.9|17157.2|17155.7|749
1618591500000|2021-04-16 16:45:00|17157.4|17155.9|17157.2|17155.7|17158.2|17156.7|17157.2|17155.5|908
1618591800000|2021-04-16 16:50:00|17158.2|17156.7|17157.2|17155.7|17158.2|17156.7|17157.2|17155.7|640
1618592100000|2021-04-16 16:55:00|17158.2|17156.7|17160.2|17158.7|17160.2|17158.7|17157.2|17155.5|924
1618592400000|2021-04-16 17:00:00|17159.2|17157.7|17160.2|17158.7|17160.2|17158.7|17159.2|17157.7|548
1618592700000|2021-04-16 17:05:00|17159.2|17157.7|17159.2|17157.7|17160.2|17158.7|17159.2|17157.7|247
1618593000000|2021-04-16 17:10:00|17160.2|17158.7|17160.2|17158.7|17160.2|17158.7|17159.2|17157.7|326
1618593300000|2021-04-16 17:15:00|17160.3|17158.8|17159.3|17157.8|17160.3|17158.8|17159.3|17157.8|205
1618593600000|2021-04-16 17:20:00|17160.3|17158.8|17159.3|17157.8|17160.5|17158.8|17159.3|17157.8|599
1618593900000|2021-04-16 17:25:00|17160.3|17158.8|17160.3|17158.8|17160.3|17158.8|17158.3|17156.8|534
1618594200000|2021-04-16 17:30:00|17159.3|17157.8|17158.3|17156.8|17159.3|17157.8|17158.1|17156.6|311
1618594500000|2021-04-16 17:35:00|17157.3|17155.8|17158.3|17156.8|17158.3|17156.8|17157.3|17155.8|299
1618594800000|2021-04-16 17:40:00|17157.3|17155.8|17158.3|17156.8|17158.3|17156.8|17157.3|17155.8|60
1618595100000|2021-04-16 17:45:00|17159.3|17157.8|17159.3|17157.8|17159.5|17157.8|17158.3|17156.8|213
1618595400000|2021-04-16 17:50:00|17160.3|17158.8|17160.3|17158.8|17160.3|17158.8|17159.3|17157.8|189
1618595700000|2021-04-16 17:55:00|17160.5|17159|17160.3|17158.8|17161.3|17159.8|17160.3|17158.8|110
1618596000000|2021-04-16 18:00:00|17160.5|17159|17161.3|17159.8|17162.3|17160.8|17160.3|17158.8|101
1618596300000|2021-04-16 18:05:00|17162.3|17160.8|17161.3|17159.8|17162.3|17160.8|17161.3|17159.8|118
1618596600000|2021-04-16 18:10:00|17162.3|17160.8|17162.3|17159.8|17162.3|17160.8|17161.3|17159.8|107
1618596900000|2021-04-16 18:15:00|17161.5|17160|17163.3|17161.8|17163.3|17161.8|17161.3|17159.8|421
1618597200000|2021-04-16 18:20:00|17162.3|17160.8|17163.3|17161.8|17163.3|17161.8|17162.3|17160.8|163
1618597500000|2021-04-16 18:25:00|17164.3|17162.8|17164.3|17162.8|17164.3|17162.8|17164.3|17162.8|75
1618597800000|2021-04-16 18:30:00|17164.4|17162.9|17165.4|17163.9|17165.6|17163.9|17164.4|17162.9|171
1618598100000|2021-04-16 18:35:00|17164.4|17162.9|17164.4|17162.9|17165.4|17163.9|17164.4|17162.6|356
1618598400000|2021-04-16 18:40:00|17165.4|17163.9|17165.4|17163.9|17165.4|17163.9|17165.4|17163.9|180
1618598700000|2021-04-16 18:45:00|17166.4|17164.9|17165.4|17163.9|17166.7|17164.9|17165.4|17163.9|318
1618599000000|2021-04-16 18:50:00|17165.6|17164.1|17164.4|17162.9|17166.6|17164.9|17164.4|17162.9|151
1618599300000|2021-04-16 18:55:00|17165.4|17163.9|17163.4|17161.9|17165.4|17163.9|17163.4|17161.7|77
1618599600000|2021-04-16 19:00:00|17164.4|17162.9|17164.4|17162.9|17164.4|17162.9|17164.4|17162.9|38
1618599900000|2021-04-16 19:05:00|17165.4|17163.9|17165.4|17163.9|17165.4|17163.9|17165.4|17163.9|34
1618600200000|2021-04-16 19:10:00|17164.4|17162.9|17163.4|17160.9|17164.4|17162.9|17163.2|17160.9|292
1618600500000|2021-04-16 19:15:00|17163.2|17161.7|17160.4|17158.9|17163.4|17161.9|17159.4|17157.9|433
1618600800000|2021-04-16 19:20:00|||||||||40
1618601100000|2021-04-16 19:25:00|17159.4|17157.9|17159.4|17157.9|17159.4|17157.9|17159.4|17157.9|130
1618601400000|2021-04-16 19:30:00|17160.4|17158.9|17159.4|17157.9|17160.4|17158.9|17159.4|17157.9|146
1618601700000|2021-04-16 19:35:00|17158.4|17156.9|17157.4|17155.9|17158.4|17156.9|17157.4|17155.9|152
1618602000000|2021-04-16 19:40:00|17156.4|17154.9|17156.4|17154.9|17156.4|17154.9|17156.4|17154.9|105
1618602300000|2021-04-16 19:45:00|17156.7|17154.2|17154.4|17152.9|17156.7|17154.9|17154.4|17152.9|258
1618602600000|2021-04-16 19:50:00|17154.5|17153|17153.5|17152|17154.7|17153|17153.5|17152|182
1618602900000|2021-04-16 19:55:00|17154.5|17153|17156.5|17154|17157.5|17155.5|17151.5|17149.7|870
1618812300000|2021-04-19 06:05:00|17179.6|17178.1|17177.4|17175.9|17179.6|17178.1|17176.4|17174.9|1050
1618812600000|2021-04-19 06:10:00|17176.4|17174.9|17181.4|17179.9|17181.4|17179.9|17176.4|17174.9|1381
1618812900000|2021-04-19 06:15:00|17182.4|17180.9|17182.4|17180.9|17183.6|17181.9|17181.4|17179.9|1007
1618813200000|2021-04-19 06:20:00|17182.2|17180.7|17180.4|17178.9|17182.9|17181.4|17180.4|17178.9|1009
1618813500000|2021-04-19 06:25:00|17182.2|17179.7|17182.6|17181.1|17185.6|17184.1|17181.4|17179.7|1679
1618813800000|2021-04-19 06:30:00|17181.6|17180.1|17178.6|17177.1|17185.2|17183.7|17178.6|17177.1|1119
1618814100000|2021-04-19 06:35:00|17177.6|17176.1|17173.6|17172.1|17178.6|17177.1|17173.6|17172.1|991
1618814400000|2021-04-19 06:40:00|17173.1|17171.6|17170.4|17168.9|17173.1|17171.6|17166.6|17165.1|3012
1618814700000|2021-04-19 06:45:00|17170|17168.5|17170.4|17168.9|17172.4|17170.9|17168.4|17166.7|1345
1618815000000|2021-04-19 06:50:00|17169.4|17167.9|17166.7|17165.2|17170.4|17168.9|17166.4|17164.9|3087
1618815300000|2021-04-19 06:55:00|17167.7|17166.2|17170.7|17169.2|17170.7|17169.2|17166.7|17165.2|1505
1618815600000|2021-04-19 07:00:00|17171.7|17170.2|17168.7|17167.2|17177.7|17176.2|17168.7|17167.2|4118
1618815900000|2021-04-19 07:05:00|17168.9|17166.4|17166.7|17165.2|17168.9|17166.4|17163.7|17161.9|3048
1618816200000|2021-04-19 07:10:00|17167.7|17166.2|17168.7|17167.2|17169.7|17168.2|17163.7|17162.2|2510
1618816500000|2021-04-19 07:15:00|17169.7|17168.2|17173.7|17172.2|17174.7|17173.2|17169.7|17168|2517
1618816800000|2021-04-19 07:20:00|17174.7|17173.2|17171.2|17169.7|17175.7|17174.2|17169.7|17168.2|2289
1618817100000|2021-04-19 07:25:00|17170.7|17169.2|17169.7|17168.2|17170.7|17169.2|17167.7|17166.2|1881
1618817400000|2021-04-19 07:30:00|17170.2|17168.7|17174.7|17173.2|17174.7|17173.2|17169.7|17168|1811
1618817700000|2021-04-19 07:35:00|17175.7|17174.2|17178.7|17177.2|17178.7|17177.2|17172.7|17171.2|2532
1618818000000|2021-04-19 07:40:00|17178.5|17177|17180.7|17179.2|17180.7|17179.2|17176.7|17175.2|1953
1618818300000|2021-04-19 07:45:00|17181.7|17180.2|17178.7|17177.2|17182.7|17181.2|17177.7|17176.2|3271
1618818600000|2021-04-19 07:50:00|17177.7|17176.2|17169.7|17168.2|17178.7|17177.2|17168.3|17166.8|3209
1618818900000|2021-04-19 07:55:00|17167.7|17166.2|17169.7|17168.2|17169.7|17168.2|17165.7|17164.2|3233
1618819200000|2021-04-19 08:00:00|17170.7|17169.2|17166.8|17165.3|17170.7|17169.2|17165.8|17164.3|2120
1618819500000|2021-04-19 08:05:00|17165.8|17164.3|17163.8|17162.3|17166.8|17165.3|17162.8|17161.3|4308
1618819800000|2021-04-19 08:10:00|17162.8|17161.3|17164.8|17163.3|17164.8|17163.3|17160.3|17158.8|2802
1618820100000|2021-04-19 08:15:00|17165.8|17164.3|17165.8|17164.3|17166.8|17165.3|17163.8|17162.3|1763
1618820400000|2021-04-19 08:20:00|17166.8|17165.3|17170.8|17169.3|17171.8|17170.3|17165.8|17164.3|2205
1618820700000|2021-04-19 08:25:00|17169.8|17168.3|17170.8|17169.3|17172|17170.3|17167.8|17166.3|2279
1618821000000|2021-04-19 08:30:00|17169.8|17168.3|17169.8|17168.3|17172.8|17171.3|17169.8|17168.3|1629
1618821300000|2021-04-19 08:35:00|17170.8|17169.3|17169.8|17168.3|17172|17170.3|17169.6|17168.1|2842
1618821600000|2021-04-19 08:40:00|17170.8|17169.3|17170.8|17169.3|17173|17170.5|17169.8|17168.3|2288
1618821900000|2021-04-19 08:45:00|17171.8|17170.3|17171.8|17170.3|17173.8|17172.3|17169.8|17168.3|2394
1618822200000|2021-04-19 08:50:00|17172.8|17171.3|17173.8|17172.3|17174.8|17173.3|17171.8|17170.3|2277
1618822500000|2021-04-19 08:55:00|17174.6|17173.1|17173.8|17172.3|17175.8|17174.3|17171.8|17170.3|2414
1618822800000|2021-04-19 09:00:00|17174.1|17172.6|17176.8|17175.3|17176.8|17175.3|17174.1|17172.6|2578
1618823100000|2021-04-19 09:05:00|17176.6|17174.1|17174.8|17173.3|17176.8|17175.3|17172.8|17171.3|3784
1618823400000|2021-04-19 09:10:00|17173.8|17172.3|17174.8|17173.3|17175.8|17174.3|17172.8|17171.3|2382
1618823700000|2021-04-19 09:15:00|17175.8|17174.3|17175.8|17174.3|17177.8|17176.3|17174.8|17173.3|1260
1618824000000|2021-04-19 09:20:00|17176.8|17175.3|17178.9|17177.4|17178.9|17177.4|17175.9|17174.4|1664
1618824300000|2021-04-19 09:25:00|17177.9|17176.4|17174.9|17173.4|17178.9|17177.4|17174.9|17173.4|2850
1618824600000|2021-04-19 09:30:00|17175.9|17174.4|17175.9|17174.4|17177.4|17175.9|17174.9|17173.4|4153
1618824900000|2021-04-19 09:35:00|17174.9|17173.4|17175.9|17174.4|17175.9|17174.4|17174.9|17173.4|1035
1618825200000|2021-04-19 09:40:00|17174.9|17173.4|17171.9|17170.4|17174.9|17173.4|17171.9|17170.4|3941
1618825500000|2021-04-19 09:45:00|17172.9|17171.4|17168.9|17167.4|17172.9|17171.4|17168.9|17167.4|2322
1618825800000|2021-04-19 09:50:00|17169.9|17168.4|17168.9|17167.4|17169.9|17168.4|17167.9|17166.2|2745
1618826100000|2021-04-19 09:55:00|17167.9|17166.4|17166.9|17165.4|17167.9|17166.4|17165.9|17164.2|1785
1618826400000|2021-04-19 10:00:00|17165.9|17164.4|17163.9|17162.4|17166.9|17165.4|17163.9|17162.4|1398
1618826700000|2021-04-19 10:05:00|17164.9|17163.4|17166.9|17165.4|17167.9|17166.4|17163.9|17162.4|1923
1618827000000|2021-04-19 10:10:00|17165.9|17164.4|17167.9|17166.4|17168.1|17166.4|17165.9|17164.4|3900
1618827300000|2021-04-19 10:15:00|17168.4|17166.9|17165.9|17164.4|17168.4|17166.9|17165.9|17164.4|1560
1618827600000|2021-04-19 10:20:00|17165.4|17163.9|17163.9|17162.4|17165.9|17164.4|17163.9|17162.4|1488
1618827900000|2021-04-19 10:25:00|17162.9|17161.4|17164.9|17163.4|17165.9|17164.4|17161.9|17160.4|2039
1618828200000|2021-04-19 10:30:00|17164.7|17163.2|17161.9|17160.4|17164.9|17163.4|17160.9|17159.4|2086
1618828500000|2021-04-19 10:35:00|17160.9|17159.4|17155.5|17154|17161.9|17160.4|17155.5|17154|4516
1618828800000|2021-04-19 10:40:00|17154.5|17153|17143.3|17141.8|17154.5|17153|17142.3|17140.8|8982
1618829100000|2021-04-19 10:45:00|17142.5|17141|17150.3|17148.8|17152.3|17150.8|17142.3|17140.8|4106
1618829400000|2021-04-19 10:50:00|17150.5|17149|17147.3|17145.8|17151.3|17149.8|17145.3|17143.8|5641
1618829700000|2021-04-19 10:55:00|17146.3|17144.8|17138.8|17137.3|17147.3|17145.8|17138.1|17136.6|7394
1618830000000|2021-04-19 11:00:00|17137.8|17136.3|17133.8|17132.3|17138.8|17137.3|17131.6|17130.1|5109
1618830300000|2021-04-19 11:05:00|17132.8|17131.3|17132.6|17131.1|17133.8|17132.3|17129.8|17128.3|6923
1618830600000|2021-04-19 11:10:00|17133.6|17132.1|17139.6|17138.1|17139.6|17138.1|17132.6|17130.9|7664
1618830900000|2021-04-19 11:15:00|17138.6|17137.1|17134.6|17133.1|17139.8|17138.1|17131.6|17130.1|4841
1618831200000|2021-04-19 11:20:00|17135.6|17134.1|17133.6|17132.1|17136.6|17135.1|17133.6|17132.1|2349
1618831500000|2021-04-19 11:25:00|17132.6|17131.1|17133.6|17132.1|17136.6|17135.1|17132.6|17131.1|2694
1618831800000|2021-04-19 11:30:00|17132.6|17131.1|17136.6|17135.1|17136.6|17135.1|17132.6|17131.1|1825
1618832100000|2021-04-19 11:35:00|17135.6|17134.1|17127.6|17126.1|17135.6|17134.1|17127.6|17126.1|3569
1618832400000|2021-04-19 11:40:00|17128.6|17127.1|17127.6|17126.1|17129.6|17128.1|17125.6|17124.1|4408
1618832700000|2021-04-19 11:45:00|17126.6|17125.1|17125.7|17124.2|17126.6|17125.1|17121.9|17120.4|4486
1618833000000|2021-04-19 11:50:00|17124.7|17123.2|17118.7|17117.2|17125.7|17124.2|17115.7|17114.2|7202
1618833300000|2021-04-19 11:55:00|17119.7|17118.2|17110.2|17108.7|17119.7|17118.2|17108.2|17106.7|8395
1618833600000|2021-04-19 12:00:00|17109.2|17107.7|17114.2|17112.7|17115.2|17113.7|17107.2|17105.7|7150
1618833900000|2021-04-19 12:05:00|17115|17112.5|17114.2|17112.7|17117.2|17115.7|17113.2|17111.7|5130
1618834200000|2021-04-19 12:10:00|17113.2|17111.7|17111.2|17109.7|17114.2|17112.7|17108.2|17106.7|3856
1618834500000|2021-04-19 12:15:00|17110.2|17108.7|17116.2|17113.7|17117.2|17115.7|17110.2|17108.7|6788
1618834800000|2021-04-19 12:20:00|17115.2|17112.7|17116.2|17114.7|17117.2|17115.7|17111.2|17109.7|6367
1618835100000|2021-04-19 12:25:00|17117.2|17115.7|17115.2|17113.7|17118.5|17116.7|17114.2|17112.5|4401
1618835400000|2021-04-19 12:30:00|17116.2|17114.7|17113.2|17111.7|17116.2|17114.7|17111.2|17109.7|3544
1618835700000|2021-04-19 12:35:00|17112.2|17110.7|17111.3|17109.8|17113.3|17111.8|17111.3|17109.8|3003
1618836000000|2021-04-19 12:40:00|17112.3|17110.8|17113.3|17111.8|17114.3|17112.8|17110.3|17108.8|2575
1618836300000|2021-04-19 12:45:00|17113.7|17112.2|17110.3|17108.8|17115.3|17113.8|17109.3|17107.8|2924
1618836600000|2021-04-19 12:50:00|17109.3|17107.8|17104|17102.5|17113.3|17111.8|17103.5|17102|5992
1618836900000|2021-04-19 12:55:00|17103|17101.5|17102.3|17100.8|17105.3|17103.8|17099.5|17098|8236
1618837200000|2021-04-19 13:00:00|17101.3|17099.8|17103.1|17101.6|17105.5|17103.8|17101.1|17099.6|4250
1618837500000|2021-04-19 13:05:00|17102.1|17100.6|17102.1|17100.6|17105.1|17103.6|17101.1|17099.6|3529
1618837800000|2021-04-19 13:10:00|17101.6|17100.1|17099.1|17097.6|17104.1|17102.6|17098.1|17096.6|3934
1618838100000|2021-04-19 13:15:00|17098.1|17096.6|17097.8|17096.3|17099.1|17097.6|17095.1|17093.6|3804
1618838400000|2021-04-19 13:20:00|17096.8|17095.3|17101.8|17100.3|17102.8|17101.3|17096.8|17095.3|4615
1618838700000|2021-04-19 13:25:00|17100.8|17099.3|17099.9|17098.4|17103.1|17101.4|17099.9|17098.4|4170
1618839000000|2021-04-19 13:30:00|17100.9|17099.4|17102.9|17101.4|17102.9|17101.4|17098.9|17097.4|3485
1618839300000|2021-04-19 13:35:00|17101.9|17100.4|17098.9|17097.4|17101.9|17100.4|17096.9|17095.4|5024
1618839600000|2021-04-19 13:40:00|17099.9|17098.4|17099.9|17098.4|17100.9|17099.4|17098.9|17097.4|5401
1618839900000|2021-04-19 13:45:00|17100.9|17099.4|17101.9|17100.4|17103.9|17102.4|17098.9|17097.4|3942
1618840200000|2021-04-19 13:50:00|17101.3|17099.8|17103.9|17102.4|17104.9|17103.4|17099.9|17098.4|2578
1618840500000|2021-04-19 13:55:00|17104.9|17103.4|17107.9|17106.4|17107.9|17106.4|17103.9|17102.2|4402
1618840800000|2021-04-19 14:00:00|17106.9|17105.4|17106.9|17105.4|17108.9|17107.4|17105.9|17104.4|2796
1618841100000|2021-04-19 14:05:00|17107.9|17106.4|17108.9|17107.4|17109.9|17108.4|17105.9|17104.4|2058
1618841400000|2021-04-19 14:10:00|17109.9|17108.4|17112.9|17111.4|17114.9|17113.4|17108.9|17107.4|5188
1618841700000|2021-04-19 14:15:00|17113.9|17112.4|17113.9|17112.4|17114.9|17113.4|17113.9|17112.4|3940
1618842000000|2021-04-19 14:20:00|17114.9|17113.4|17113.9|17112.4|17115.9|17114.4|17112.9|17111.4|2935
1618842300000|2021-04-19 14:25:00|17112.9|17111.4|17112.9|17111.4|17114.9|17113.4|17111.9|17110.4|2634
1618842600000|2021-04-19 14:30:00|17111.9|17110.4|17115.9|17114.4|17116.2|17114.4|17111.9|17110.4|2285
1618842900000|2021-04-19 14:35:00|17114.9|17113.4|17112.9|17111.4|17115.9|17114.4|17112.9|17111.4|2296
1618843200000|2021-04-19 14:40:00|17113.9|17112.4|17118.9|17117.4|17119.9|17118.4|17113.9|17112.4|5256
1618843500000|2021-04-19 14:45:00|17119.9|17118.4|17124.2|17122.7|17124.2|17122.7|17119|17117.5|4210
1618843800000|2021-04-19 14:50:00|17123.2|17121.7|17124.2|17122.7|17125.2|17123.7|17122.2|17120.7|4656
1618844100000|2021-04-19 14:55:00|17124.7|17123.2|17125.2|17123.7|17126.4|17124.7|17121.2|17119.7|8011
1618844400000|2021-04-19 15:00:00|17126.2|17124.7|17125.2|17123.7|17126.2|17124.7|17124.2|17122.7|4493
1618844700000|2021-04-19 15:05:00|17124.2|17122.7|17124.2|17122.7|17126.2|17124.7|17123.2|17121.7|4277
1618845000000|2021-04-19 15:10:00|17125.2|17123.7|17126.2|17124.7|17128.2|17125.7|17124.2|17122.7|5114
1618845300000|2021-04-19 15:15:00|17125.2|17123.7|17122.2|17120.7|17126.2|17124.7|17121.5|17120|4154
1618845600000|2021-04-19 15:20:00|17123.2|17121.7|17121.2|17119.7|17123.2|17121.7|17121.2|17119.5|2741
1618845900000|2021-04-19 15:25:00|17122.2|17120.7|17123.2|17121.7|17123.2|17121.7|17120.2|17118.7|2556
1618846200000|2021-04-19 15:30:00|17124.2|17122.7|17122.2|17120.7|17124.2|17122.7|17121.2|17119.7|2548
1618846500000|2021-04-19 15:35:00|17121.2|17119.7|17124.3|17122.8|17124.3|17122.8|17120.2|17118.7|2667
1618846800000|2021-04-19 15:40:00|17123.8|17122.3|17122.5|17121|17124.5|17123|17122.5|17121|2496
1618847100000|2021-04-19 15:45:00|17123.3|17120.8|17124.5|17123|17125.7|17124|17122.5|17120.8|2355
1618847400000|2021-04-19 15:50:00|17123.5|17122|17124.5|17123|17124.5|17123|17122.5|17121|833
1618847700000|2021-04-19 15:55:00|17123.5|17122|17123.5|17122|17124.5|17122.5|17121.5|17120|767
1618848000000|2021-04-19 16:00:00|17124.5|17123|17124.5|17123|17126.5|17125|17123.5|17122|1485
1618848300000|2021-04-19 16:05:00|17125.5|17124|17122.5|17121|17125.5|17124|17121.5|17120|1113
1618848600000|2021-04-19 16:10:00|17123.5|17122|17123.5|17122|17124.5|17123|17122.5|17120.8|2131
1618848900000|2021-04-19 16:15:00|17124.5|17123|17123.5|17122|17124.8|17123|17122.5|17120.8|592
1618849200000|2021-04-19 16:20:00|17124.5|17123|17121.5|17120|17124.5|17123|17121.5|17120|913
1618849500000|2021-04-19 16:25:00|17120.3|17118.8|17119.3|17117.8|17120.5|17119|17119.3|17117.6|703
1618849800000|2021-04-19 16:30:00|17119.8|17118.3|17121.6|17120.1|17121.6|17120.1|17119.3|17117.8|1161
1618850100000|2021-04-19 16:35:00|17120.6|17119.1|17119.3|17117.8|17120.6|17119.1|17118.1|17116.6|589
1618850400000|2021-04-19 16:40:00|||||||||175
1618850700000|2021-04-19 16:45:00|17118.1|17116.6|17119.3|17117.8|17120.3|17118.8|17118.1|17116.6|726
1618851000000|2021-04-19 16:50:00|17120.3|17118.8|17120.3|17118.8|17120.3|17118.8|17119.9|17118.4|201
1618851300000|2021-04-19 16:55:00|17121.3|17119.8|17119.4|17117.9|17121.6|17120.1|17119.3|17117.8|350
1618851600000|2021-04-19 17:00:00|17120.4|17117.6|17119.1|17117.6|17120.4|17118.9|17118.1|17116.6|602
1618851900000|2021-04-19 17:05:00|17119.4|17117.9|17118.1|17116.6|17119.4|17117.9|17118.1|17116.6|224
1618852200000|2021-04-19 17:10:00|17117.1|17115.6|17116.1|17114.6|17117.1|17115.6|17116.1|17114.6|219
1618852500000|2021-04-19 17:15:00|17115.1|17113.6|17116.1|17114.6|17116.1|17114.6|17115.1|17113.6|210
1618852800000|2021-04-19 17:20:00|17115.1|17113.6|17113.1|17111.6|17116.1|17114.6|17113.1|17111.6|1643
1618853100000|2021-04-19 17:25:00|17113.2|17111.7|17113.2|17111.7|17113.2|17111.7|17113.2|17111.7|76
1618853400000|2021-04-19 17:30:00|||||||||170
1618853700000|2021-04-19 17:35:00|17114.2|17112.7|17113.2|17111.7|17114.2|17112.7|17113.2|17111.7|103
1618854000000|2021-04-19 17:40:00|17114.2|17112.7|17113.2|17111.7|17114.2|17112.7|17112.2|17110.7|413
1618854300000|2021-04-19 17:45:00|17112.2|17110.7|17112.2|17110.7|17113.2|17111.7|17112.2|17110.7|46
1618854600000|2021-04-19 17:50:00|17111.2|17109.7|17112.2|17110.7|17112.2|17110.7|17111.2|17109.7|272
1618854900000|2021-04-19 17:55:00|17111.7|17110.2|17112.2|17110.7|17112.2|17110.7|17111.2|17109.7|192
1618855200000|2021-04-19 18:00:00|17113.2|17111.7|17113.2|17111.7|17113.2|17111.7|17112.2|17110.7|146
1618855500000|2021-04-19 18:05:00|17114.2|17112.7|17114.2|17112.7|17114.2|17112.7|17112.2|17110.7|183
1618855800000|2021-04-19 18:10:00|17113.2|17111.7|17110.2|17108.7|17113.2|17111.7|17109.2|17107.7|225
1618856100000|2021-04-19 18:15:00|17110.7|17109.2|17110.2|17108.7|17111.2|17109.7|17110.2|17108.7|38
1618856400000|2021-04-19 18:20:00|17109.2|17107.7|17110.2|17108.7|17110.5|17108.7|17109.2|17107.7|69
1618856700000|2021-04-19 18:25:00|17111.2|17109.7|17111.2|17109.7|17111.2|17109.7|17110.2|17108.7|105
1618857000000|2021-04-19 18:30:00|17110.2|17108.7|17112.2|17110.7|17112.5|17110.7|17110.2|17108.7|171
1618857300000|2021-04-19 18:35:00|17112.5|17111|17114.2|17112.7|17114.2|17112.7|17112.2|17110.7|484
1618857600000|2021-04-19 18:40:00|17115.2|17113.7|17114.2|17112.7|17115.5|17113.7|17113.2|17111.7|390
1618857900000|2021-04-19 18:45:00|17113.2|17111.7|17113.3|17111.8|17114.5|17112.8|17113.2|17111.7|47
1618858200000|2021-04-19 18:50:00|17114.3|17112.8|17114.3|17112.8|17115.8|17113.8|17114.3|17112.5|56
1618858500000|2021-04-19 18:55:00|17115.3|17113.5|17115.3|17113.8|17115.8|17113.8|17114.3|17112.5|280
1618858800000|2021-04-19 19:00:00|17114.3|17112.8|17117.3|17115.8|17117.3|17115.8|17114.3|17112.8|342
1618859100000|2021-04-19 19:05:00|17117|17114.5|17116.3|17114.8|17117.3|17115.8|17115.3|17113.5|637
1618859400000|2021-04-19 19:10:00|17115.3|17113.8|17116.3|17113.8|17116.3|17114.8|17115.3|17113.8|60
1618859700000|2021-04-19 19:15:00|17115.5|17114|17116.3|17114.8|17117.3|17115.8|17115.3|17113.5|92
1618860000000|2021-04-19 19:20:00|17115.3|17113.8|17116.3|17114.8|17116.3|17114.8|17115.3|17113.8|164
1618860300000|2021-04-19 19:25:00|17115.3|17113.8|17115.3|17113.8|17116.5|17114.8|17115.1|17112.8|70
1618860600000|2021-04-19 19:30:00|17114.8|17113.3|17114.3|17112.8|17115.3|17113.8|17114.3|17112.8|120
1618860900000|2021-04-19 19:35:00|17115.3|17113.8|17115.3|17112.8|17115.3|17113.8|17114.3|17112.8|160
1618861200000|2021-04-19 19:40:00|17114.9|17113.8|17116.3|17113.8|17116.3|17114.8|17114.3|17112.8|75
1618861500000|2021-04-19 19:45:00|17115.6|17114.8|17115.3|17113.8|17117.3|17115.8|17115.3|17113.6|359
1618861800000|2021-04-19 19:50:00|17116.3|17114.8|17115.3|17113.8|17116.6|17114.8|17115.3|17113.8|429
1618862100000|2021-04-19 19:55:00|17114.3|17112.8|17115.3|17113.8|17116.3|17114.8|17114.3|17112.6|503
1618898700000|2021-04-20 06:05:00|17097.2|17095.7|17102.2|17100.7|17102.2|17100.7|17096.2|17094.7|1533
1618899000000|2021-04-20 06:10:00|17101.2|17099.7|17104.2|17102.7|17104.2|17102.7|17100.2|17098.7|916
1618899300000|2021-04-20 06:15:00|17105.2|17103.7|17100.2|17098.7|17105.2|17103.7|17097.2|17095.7|1815
1618899600000|2021-04-20 06:20:00|17101.2|17099.7|17104.2|17102.7|17105.2|17103.7|17098.2|17096.7|2290
1618899900000|2021-04-20 06:25:00|17103.2|17101.7|17103.2|17101.7|17105.2|17103.7|17101.2|17099.7|842
1618900200000|2021-04-20 06:30:00|17102.2|17100.7|17103.2|17101.7|17104.2|17102.7|17100.2|17098.7|1115
1618900500000|2021-04-20 06:35:00|17102.2|17100.7|17097.2|17095.7|17103.2|17101.7|17097.2|17095.7|2456
1618900800000|2021-04-20 06:40:00|17098.2|17096.7|17101.2|17099.7|17101.4|17099.7|17096.2|17094.5|2324
1618901100000|2021-04-20 06:45:00|17102.2|17100.7|17103.2|17101.7|17105|17102.7|17101.2|17099.7|2008
1618901400000|2021-04-20 06:50:00|17102.2|17100.7|17101.7|17100.2|17102.2|17100.7|17099.2|17097.7|1829
1618901700000|2021-04-20 06:55:00|17102.7|17101.2|17098.7|17097.2|17103.7|17102.2|17097.7|17096.2|2111
1618902000000|2021-04-20 07:00:00|17099.7|17098.2|17108.7|17107.2|17109.7|17108.2|17098.7|17097.2|5791
1618902300000|2021-04-20 07:05:00|17107.7|17106.2|17109.7|17108.2|17111.7|17110.2|17106.7|17105.2|2893
1618902600000|2021-04-20 07:10:00|17108.7|17107.2|17105.7|17104.2|17108.7|17107.2|17102.7|17101|4049
1618902900000|2021-04-20 07:15:00|17106.7|17105.2|17112.7|17111.2|17112.7|17111.2|17105.7|17104.2|4090
1618903200000|2021-04-20 07:20:00|17112.3|17110.8|17114.7|17113.2|17115.7|17114.2|17110.7|17109.2|4568
1618903500000|2021-04-20 07:25:00|17113.7|17112.2|17112.7|17111.2|17115.7|17114.2|17112.7|17111.2|1511
1618903800000|2021-04-20 07:30:00|17113.7|17112.2|17115.7|17114.2|17116.7|17115.2|17110.7|17109.2|2348
1618904100000|2021-04-20 07:35:00|17116.7|17115.2|17122.2|17120.7|17122.2|17120.7|17114.7|17113.2|4826
1618904400000|2021-04-20 07:40:00|17122|17120.5|17125.2|17123.7|17125.2|17123.7|17120.2|17118.7|4853
1618904700000|2021-04-20 07:45:00|17126.2|17124.7|17124.2|17122.7|17126.2|17124.7|17121.2|17119.7|3005
1618905000000|2021-04-20 07:50:00|17125.2|17123.7|17123.2|17121.7|17126.2|17124.7|17122.2|17120.7|2082
1618905300000|2021-04-20 07:55:00|17122.2|17120.7|17125.2|17123.7|17125.2|17123.7|17122.2|17120.7|2072
1618905600000|2021-04-20 08:00:00|17124.2|17122.7|17122.2|17120.7|17126.2|17124.7|17122.2|17120.7|2047
1618905900000|2021-04-20 08:05:00|17121.7|17120.2|17117|17115.5|17121.7|17120.2|17114|17112.5|5815
1618906200000|2021-04-20 08:10:00|17116|17114.5|17116.3|17114.8|17117.3|17115.8|17115|17113.5|2102
1618906500000|2021-04-20 08:15:00|17115.3|17113.8|17117.3|17115.8|17118.3|17116.8|17115.3|17113.8|2441
1618906800000|2021-04-20 08:20:00|17118.3|17116.8|17118.3|17116.8|17118.3|17116.8|17117.3|17115.5|1367
1618907100000|2021-04-20 08:25:00|17117.3|17115.8|17117.3|17115.8|17117.8|17116.3|17115.3|17113.8|2311
1618907400000|2021-04-20 08:30:00|17118.3|17116.8|17120.3|17118.8|17121.3|17119.8|17117.8|17116.3|2226
1618907700000|2021-04-20 08:35:00|17119.3|17117.8|17112.1|17110.6|17119.5|17117.8|17111.1|17109.6|2877
1618908000000|2021-04-20 08:40:00|17112.5|17111|17113.1|17111.6|17114.3|17112.8|17112.1|17110.6|2384
1618908300000|2021-04-20 08:45:00|17113.3|17111.8|17113.1|17111.6|17114.3|17112.8|17113.1|17111.6|1234
1618908600000|2021-04-20 08:50:00|17112.1|17110.6|17111.1|17109.6|17114.3|17112.8|17111.1|17109.6|1275
1618908900000|2021-04-20 08:55:00|17110.1|17108.6|17108.8|17107.3|17110.8|17109.3|17108.8|17106.6|4065
1618909200000|2021-04-20 09:00:00|17109.8|17108.3|17110.9|17109.4|17111.9|17110.4|17108.9|17107.4|3263
1618909500000|2021-04-20 09:05:00|17111.9|17110.4|17111.9|17110.4|17112.9|17111.4|17109.9|17108.4|3947
1618909800000|2021-04-20 09:10:00|17112.1|17109.6|17111.9|17110.4|17112.9|17111.4|17110.9|17109.1|3487
1618910100000|2021-04-20 09:15:00|17110.9|17109.4|17109.9|17108.4|17110.9|17109.4|17107.9|17106.4|2599
1618910400000|2021-04-20 09:20:00|17110.9|17109.4|17114.3|17112.8|17114.3|17112.8|17110.9|17109.1|2302
1618910700000|2021-04-20 09:25:00|17113.1|17111.6|17113.1|17111.6|17114.4|17112.9|17111.1|17109.6|2325
1618911000000|2021-04-20 09:30:00|17112.1|17110.6|17111.1|17109.6|17114.4|17112.9|17109.1|17107.6|4102
1618911300000|2021-04-20 09:35:00|17112.1|17110.6|17113.1|17111.6|17114.1|17112.6|17111.1|17109.6|2211
1618911600000|2021-04-20 09:40:00|17113.6|17112.1|17117.4|17115.9|17117.6|17116.1|17113.1|17111.6|3601
1618911900000|2021-04-20 09:45:00|17118.4|17116.9|17121.4|17119.9|17122.4|17120.9|17117.4|17115.9|6784
1618912200000|2021-04-20 09:50:00|17120.4|17118.9|17120.4|17118.9|17121.4|17119.9|17118.4|17116.9|4418
1618912500000|2021-04-20 09:55:00|17121.4|17119.9|17127.6|17126.1|17129.9|17128.4|17121.4|17119.9|10272
1618912800000|2021-04-20 10:00:00|17126.6|17125.1|17124.6|17123.1|17127.9|17126.4|17123.6|17122.1|5156
1618913100000|2021-04-20 10:05:00|17123.6|17122.1|17126.6|17125.1|17127.6|17126.1|17123.6|17122.1|4464
1618913400000|2021-04-20 10:10:00|17127.6|17126.1|17127.6|17126.1|17129.9|17128.4|17126.6|17125.1|6581
1618913700000|2021-04-20 10:15:00|17128.2|17126.7|17141.1|17139.6|17142.4|17140.9|17128.2|17126.7|7081
1618914000000|2021-04-20 10:20:00|17140.1|17138.6|17141.1|17139.6|17142.4|17140.9|17138.1|17136.6|4655
1618914300000|2021-04-20 10:25:00|17141.6|17140.1|17141.1|17139.6|17142.4|17140.9|17138.1|17136.6|4860
1618914600000|2021-04-20 10:30:00|17140.1|17138.6|17137.9|17136.4|17141.1|17139.6|17136.9|17135.4|3376
1618914900000|2021-04-20 10:35:00|17138.9|17137.4|17138.9|17137.4|17140.9|17139.4|17137.9|17136.4|1742
1618915200000|2021-04-20 10:40:00|17139.9|17138.4|17143.4|17141.9|17143.4|17141.9|17137.9|17136.4|3157
1618915500000|2021-04-20 10:45:00|17142.4|17140.9|17143.4|17141.9|17143.4|17141.9|17140.2|17138.7|2160
1618915800000|2021-04-20 10:50:00|17142.4|17140.9|17141.2|17139.7|17143.4|17141.9|17141.2|17139.7|2082
1618916100000|2021-04-20 10:55:00|17142.2|17140.7|17140.2|17138.7|17142.4|17140.9|17139.2|17137.7|2743
1618916400000|2021-04-20 11:00:00|17139.7|17138.2|17143.4|17141.9|17143.4|17141.9|17138.2|17136.7|1976
1618916700000|2021-04-20 11:05:00|17144.2|17142.7|17144.4|17142.9|17148.4|17146.9|17144.2|17142.7|4414
1618917000000|2021-04-20 11:10:00|17145.4|17143.9|17145.4|17143.9|17147.4|17145.9|17144.4|17142.7|1264
1618917300000|2021-04-20 11:15:00|17146.4|17144.9|17150.4|17148.9|17150.9|17149.4|17146.4|17144.9|3168
1618917600000|2021-04-20 11:20:00|17149.4|17147.9|17148.4|17146.9|17149.7|17147.9|17147.4|17145.9|2727
1618917900000|2021-04-20 11:25:00|17149.4|17147.9|17148.5|17147|17149.7|17147.9|17147.4|17145.9|1453
1618918200000|2021-04-20 11:30:00|17147.5|17146|17146.5|17145|17150.5|17149|17145.5|17144|5426
1618918500000|2021-04-20 11:35:00|17145.5|17144|17143.5|17142|17145.5|17144|17143.5|17142|1291
1618918800000|2021-04-20 11:40:00|17145.5|17144|17143.5|17142|17145.5|17144|17143.2|17141.7|1571
1618919100000|2021-04-20 11:45:00|17144|17142.5|17141.2|17139.7|17145.5|17144|17141.2|17139.7|4183
1618919400000|2021-04-20 11:50:00|17142.5|17141|17141.2|17139.7|17143.5|17142|17141.2|17139.7|6624
1618919700000|2021-04-20 11:55:00|17140.2|17138.7|17141.3|17139.8|17142.5|17141|17139|17137.5|3275
1618920000000|2021-04-20 12:00:00|17142.3|17140.8|17143.3|17141.8|17143.3|17141.8|17141.3|17139.8|1298
1618920300000|2021-04-20 12:05:00|17143.5|17142|17139.3|17137.8|17144.3|17142|17139.3|17137.8|1548
1618920600000|2021-04-20 12:10:00|17138.3|17136.8|17137.3|17135.8|17138.3|17136.8|17134.3|17132.8|5318
1618920900000|2021-04-20 12:15:00|17136.3|17134.8|17136.3|17134.8|17137.3|17135.8|17134.3|17132.8|4031
1618921200000|2021-04-20 12:20:00|17137.3|17135.8|17133|17131.5|17139.3|17137.8|17132|17130.5|4416
1618921500000|2021-04-20 12:25:00|17132.5|17131|17125.8|17124.3|17133.3|17131.5|17125.3|17123.8|8235
1618921800000|2021-04-20 12:30:00|17126.8|17125.3|17121.6|17120.1|17126.8|17125.3|17118.6|17117.1|11556
1618922100000|2021-04-20 12:35:00|17120.6|17119.1|17123.6|17122.1|17126.6|17125.1|17120.6|17119.1|5070
1618922400000|2021-04-20 12:40:00|17124.6|17123.1|17124.6|17123.1|17125.8|17124.1|17122.6|17121.1|3840
1618922700000|2021-04-20 12:45:00|17123.6|17122.1|17125.6|17124.1|17125.6|17124.1|17123.1|17121.6|2233
1618923000000|2021-04-20 12:50:00|17124.6|17123.1|17122.6|17121.1|17124.6|17123.1|17121.6|17120.1|1424
1618923300000|2021-04-20 12:55:00|17121.6|17120.1|17118.6|17117.1|17123.6|17122.1|17118.6|17117.1|2368
1618923600000|2021-04-20 13:00:00|17119.4|17117.9|17117.6|17116.1|17119.6|17118.1|17116.6|17114.9|4518
1618923900000|2021-04-20 13:05:00|17116.6|17115.1|17119.6|17118.1|17120.6|17119.1|17115.6|17114.1|3720
1618924200000|2021-04-20 13:10:00|17119.2|17117.7|17119.6|17118.1|17119.6|17118.1|17117.6|17116.1|3271
1618924500000|2021-04-20 13:15:00|17120.6|17119.1|17118.6|17117.1|17120.6|17119.1|17117.6|17116.1|1973
1618924800000|2021-04-20 13:20:00|17118.4|17116.9|17118.6|17117.1|17122.6|17121.1|17117.6|17116.1|4010
1618925100000|2021-04-20 13:25:00|17119.6|17118.1|17120.7|17119.2|17121.7|17120.2|17118.7|17117.2|3672
1618925400000|2021-04-20 13:30:00|17121.7|17120.2|17129.1|17127.6|17129.1|17127.6|17120.7|17119.2|3490
1618925700000|2021-04-20 13:35:00|17128.1|17126.6|17127.9|17126.4|17130.1|17128.6|17126.9|17125.4|3705
1618926000000|2021-04-20 13:40:00|17129.1|17127.6|17132.1|17130.6|17132.1|17130.6|17126.9|17125.4|4566
1618926300000|2021-04-20 13:45:00|17131.1|17129.6|17131.2|17129.7|17132.4|17130.7|17130.1|17128.6|3013
1618926600000|2021-04-20 13:50:00|17130.2|17128.7|17137.4|17135.9|17138.6|17136.9|17129.2|17127.7|5085
1618926900000|2021-04-20 13:55:00|17137.9|17136.4|17138.4|17136.9|17138.4|17136.9|17136.4|17134.9|3280
1618927200000|2021-04-20 14:00:00|17137.4|17135.9|17141.4|17139.9|17142.6|17141.1|17135.4|17133.9|3432
1618927500000|2021-04-20 14:05:00|17140.4|17138.9|17137.4|17135.9|17140.4|17138.9|17135.4|17133.9|3672
1618927800000|2021-04-20 14:10:00|17136.4|17134.9|17134.2|17132.7|17138.7|17136.9|17132.2|17130.7|4449
1618928100000|2021-04-20 14:15:00|17133.2|17131.7|17136.4|17134.9|17138.4|17136.9|17133.2|17131.7|3575
1618928400000|2021-04-20 14:20:00|17136.9|17135.4|17134.4|17132.9|17137.4|17135.9|17133.4|17131.9|3445
1618928700000|2021-04-20 14:25:00|17134.7|17132.2|17136.4|17134.9|17136.4|17134.9|17133.4|17131.9|2547
1618929000000|2021-04-20 14:30:00|17137.4|17135.9|17138.4|17136.9|17138.4|17136.9|17135.4|17133.9|4001
1618929300000|2021-04-20 14:35:00|17137.4|17135.9|17142.7|17141.2|17144.7|17143.2|17137.4|17135.7|3089
1618929600000|2021-04-20 14:40:00|17142.2|17140.7|17144.7|17143.2|17145.7|17144.2|17140.5|17139|4386
1618929900000|2021-04-20 14:45:00|17145.7|17144.2|17150.7|17149.2|17150.7|17149.2|17144.7|17143.2|6651
1618930200000|2021-04-20 14:50:00|17151.2|17149.7|17150.7|17149.2|17153.7|17152.2|17148.7|17147.2|4763
1618930500000|2021-04-20 14:55:00|17150.2|17148.7|17149.7|17148.2|17152.7|17151.2|17147.7|17146.2|4178
1618930800000|2021-04-20 15:00:00|17150.7|17149.2|17154.7|17153.2|17154.7|17153.2|17150.7|17149.2|4802
1618931100000|2021-04-20 15:05:00|17154.2|17152.7|17153|17151.5|17157.2|17155.7|17153|17151.5|2139
1618931400000|2021-04-20 15:10:00|17154|17152.5|17153.7|17152.2|17156.2|17154.7|17152.7|17151.2|5105
1618931700000|2021-04-20 15:15:00|17154.7|17153.2|17158.7|17157.2|17158.7|17157.2|17154.2|17152.7|5693
1618932000000|2021-04-20 15:20:00|17159.7|17158.2|17163.2|17161.7|17164.2|17162.7|17159.7|17158.2|6101
1618932300000|2021-04-20 15:25:00|17164.2|17162.7|17163.2|17161.7|17164.5|17162.7|17162.2|17160.7|2061
1618932600000|2021-04-20 15:30:00|17164|17161.5|17162.2|17160.7|17164.2|17162.7|17160|17158.5|4093
1618932900000|2021-04-20 15:35:00|17163.2|17161.7|17166.2|17164.7|17166.2|17164.7|17162.2|17160.7|3238
1618933200000|2021-04-20 15:40:00|17166.8|17165.3|17172.7|17171.2|17172.7|17171.2|17166.2|17164.7|3194
1618933500000|2021-04-20 15:45:00|17172.2|17170.7|17170.5|17169|17174|17172.2|17170.5|17169|3821
1618933800000|2021-04-20 15:50:00|17171.5|17170|17170.5|17169|17174|17172.2|17169.5|17168|2730
1618934100000|2021-04-20 15:55:00|17170.3|17168|17169.5|17168|17170.7|17169|17168.5|17167|1847
1618934400000|2021-04-20 16:00:00|17170.5|17169|17167.5|17166|17170.5|17169|17167.5|17166|1384
1618934700000|2021-04-20 16:05:00|17167.3|17165.8|17169.5|17168|17169.8|17168|17166.5|17164.8|1702
1618935000000|2021-04-20 16:10:00|17169.8|17167.3|17168.8|17167.3|17170.5|17169|17168.5|17167|1030
1618935300000|2021-04-20 16:15:00|17167.8|17166.3|17166.5|17165|17169|17167.3|17165.5|17164|1030
1618935600000|2021-04-20 16:20:00|17167.8|17165.3|17167.8|17166.3|17167.8|17166.3|17166.5|17164.8|906
1618935900000|2021-04-20 16:25:00|17168.8|17167.3|17167.8|17166.3|17169|17167.3|17167.8|17166.3|1017
1618936200000|2021-04-20 16:30:00|17168.8|17167.3|17168.8|17167.3|17168.8|17167.3|17167.8|17166.3|418
1618936500000|2021-04-20 16:35:00|17168.3|17166.8|17167.8|17166.3|17168.8|17167.3|17167.8|17166.3|379
1618936800000|2021-04-20 16:40:00|17166.6|17165.1|17166.6|17165.1|17168|17165.5|17166.6|17165.1|270
1618937100000|2021-04-20 16:45:00|17167|17165.5|17166.6|17165.1|17167|17165.5|17166.6|17165.1|416
1618937400000|2021-04-20 16:50:00|17165.6|17164.1|17165.6|17164.1|17166.6|17165.1|17165.6|17163.8|844
1618937700000|2021-04-20 16:55:00|17164.6|17163.1|17163.6|17162.1|17164.6|17164.1|17163.6|17162.1|513
1618938000000|2021-04-20 17:00:00|17164.6|17163.1|17166.6|17165.1|17166.6|17165.1|17163.6|17162.1|727
1618938300000|2021-04-20 17:05:00|17165.6|17164.1|17166.6|17165.1|17166.6|17165.1|17165.6|17164.1|304
1618938600000|2021-04-20 17:10:00|17167.8|17166.3|17166.6|17165.1|17167.8|17166.3|17166.6|17165.1|228
1618938900000|2021-04-20 17:15:00|17167.6|17166.1|17167.8|17166.3|17167.8|17166.3|17166.6|17165.1|435
1618939200000|2021-04-20 17:20:00|17168.8|17167.3|17168.9|17167.4|17169.1|17167.6|17168.6|17166.3|602
1618939500000|2021-04-20 17:25:00|17169.9|17168.4|17169.9|17168.4|17169.9|17168.4|17168.9|17167.4|584
1618939800000|2021-04-20 17:30:00|17170.3|17168.8|17170.9|17169.4|17170.9|17169.4|17169.9|17168.4|385
1618940100000|2021-04-20 17:35:00|17170.3|17168.8|17169.9|17168.4|17170.3|17168.8|17169.9|17168.4|410
1618940400000|2021-04-20 17:40:00|17170.9|17169.4|17169.9|17168.4|17170.9|17169.4|17169.9|17168.4|190
1618940700000|2021-04-20 17:45:00|17170.9|17169.4|17168.9|17167.4|17170.9|17169.4|17168.9|17167.4|298
1618941000000|2021-04-20 17:50:00|17169.9|17168.4|17169.9|17168.4|17169.9|17168.4|17169.9|17168.4|343
1618941300000|2021-04-20 17:55:00|17168.9|17167.4|17168.9|17167.4|17169.9|17168.4|17168.9|17167.4|154
1618941600000|2021-04-20 18:00:00|17169.4|17167.9|17170.9|17169.4|17170.9|17169.4|17169.4|17167.9|232
1618941900000|2021-04-20 18:05:00|17169.9|17168.4|17168.9|17167.4|17170.9|17169.4|17168.9|17167.4|316
1618942200000|2021-04-20 18:10:00|17167.9|17166.4|17165.7|17164.2|17167.9|17166.4|17164.7|17163.2|436
1618942500000|2021-04-20 18:15:00|17166.7|17165.2|17166.7|17165.2|17167.9|17166.4|17166.7|17165.2|176
1618942800000|2021-04-20 18:20:00|17165.7|17164.2|17166.7|17165.2|17167.9|17166.4|17165.7|17164.2|118
1618943100000|2021-04-20 18:25:00|17167.9|17166.4|17166.7|17165.2|17167.9|17166.4|17165.7|17164.2|467
1618943400000|2021-04-20 18:30:00|17167.9|17166.4|17166.7|17165.2|17167.9|17166.4|17166.7|17165.2|73
1618943700000|2021-04-20 18:35:00|17167.2|17165.7|17167.9|17166.4|17167.9|17166.4|17166.5|17165|243
1618944000000|2021-04-20 18:40:00|17168|17166.5|17168|17166.5|17168.2|17166.5|17166.7|17165|347
1618944300000|2021-04-20 18:45:00|17167.2|17165.5|17169|17167.5|17169|17167.5|17166.7|17165.2|129
1618944600000|2021-04-20 18:50:00|17168.5|17167|17168|17166.5|17169|17167.5|17167.5|17165|205
1618944900000|2021-04-20 18:55:00|17169|17167.5|17169|17167.5|17169.2|17167.5|17168|17166.5|314
1618945200000|2021-04-20 19:00:00|17168|17166.5|17166.7|17165.2|17168|17166.5|17166.7|17165.2|114
1618945500000|2021-04-20 19:05:00|17165.7|17164.2|17166.7|17165.2|17166.7|17165.2|17165.7|17164.2|208
1618945800000|2021-04-20 19:10:00|17166.8|17165.3|17166.8|17165.3|17166.8|17165.3|17166.8|17165.3|26
1618946100000|2021-04-20 19:15:00|17165.8|17164.3|17165.8|17164.3|17167|17165.3|17165.5|17163.3|167
1618946400000|2021-04-20 19:20:00|17164.8|17163.3|17163.8|17162.3|17164.8|17163.3|17163.8|17162.3|142
1618946700000|2021-04-20 19:25:00|17162.8|17161.3|17162.8|17161.3|17162.8|17161.3|17162.8|17161.3|224
1618947000000|2021-04-20 19:30:00|17163.8|17162.3|17164.8|17163.3|17164.8|17163.3|17163.8|17162.3|342
1618947300000|2021-04-20 19:35:00|||||||||50
1618947600000|2021-04-20 19:40:00|17164.3|17162.8|17165.8|17164.3|17165.8|17164.3|17164.3|17162.8|253
1618947900000|2021-04-20 19:45:00|17164.8|17163.3|17165.8|17164.3|17165.8|17164.3|17164.8|17163.3|239
1618948200000|2021-04-20 19:50:00|17166.8|17165.3|17166.8|17165.3|17168.3|17166.5|17165.8|17164.3|330
1618948500000|2021-04-20 19:55:00|17168|17166.5|17163.8|17162.3|17168|17166.5|17163.8|17162.1|377
1618985100000|2021-04-21 06:05:00|17163.6|17162.1|17166.6|17165.1|17167.6|17166.1|17163.6|17162.1|772
1618985400000|2021-04-21 06:10:00|17166.3|17164.8|17168.8|17167.3|17169.8|17168.3|17164.6|17163.1|586
1618985700000|2021-04-21 06:15:00|17169.4|17167.9|17163.6|17162.1|17169.8|17168.3|17163.6|17162.1|797
1618986000000|2021-04-21 06:20:00|17164.6|17163.1|17163.6|17162.1|17164.6|17163.1|17161.4|17159.9|1433
1618986300000|2021-04-21 06:25:00|17162.4|17160.9|17160.4|17158.9|17163.6|17162.1|17159.4|17157.9|1931
1618986600000|2021-04-21 06:30:00|17161.4|17159.9|17162.4|17160.9|17162.4|17160.9|17159.4|17157.6|2017
1618986900000|2021-04-21 06:35:00|17163.6|17162.1|17162.4|17160.9|17166.6|17165.1|17162.4|17160.9|1509
1618987200000|2021-04-21 06:40:00|17163.6|17162.1|17166.4|17164.9|17167.4|17165.9|17163.4|17161.9|1369
1618987500000|2021-04-21 06:45:00|17165.4|17163.9|17166.4|17164.9|17168.4|17166.9|17165.4|17163.9|2045
1618987800000|2021-04-21 06:50:00|17165.4|17163.9|17167.4|17165.9|17167.4|17165.9|17165.4|17163.9|420
1618988100000|2021-04-21 06:55:00|17168.4|17166.9|17169.4|17167.9|17170.4|17168.9|17166.4|17164.9|1371
1618988400000|2021-04-21 07:00:00|17170.4|17168.9|17164.4|17162.9|17170.4|17168.9|17162.2|17160.7|3793
1618988700000|2021-04-21 07:05:00|17163.4|17161.9|17157.2|17155.7|17163.9|17162.4|17155.2|17153.4|4890
1618989000000|2021-04-21 07:10:00|17157.4|17155.9|17160.2|17158.7|17161.7|17160.2|17155.2|17153.7|2669
1618989300000|2021-04-21 07:15:00|17159.2|17157.7|17160.2|17158.7|17161.2|17159.7|17159.2|17157.7|1074
1618989600000|2021-04-21 07:20:00|17159.2|17157.7|17156.2|17154.7|17161.2|17159.7|17156.2|17154.7|1427
1618989900000|2021-04-21 07:25:00|17155.2|17153.7|17150|17148.5|17156.2|17154.7|17150|17148.5|3247
1618990200000|2021-04-21 07:30:00|17152|17150.5|17153.2|17151.7|17155.2|17153.7|17151|17149.5|3401
1618990500000|2021-04-21 07:35:00|17152|17150.5|17153.2|17151.7|17155.2|17153.7|17149|17147.5|4105
1618990800000|2021-04-21 07:40:00|17154.2|17152.7|17149|17147.5|17155.2|17153.7|17148|17146.5|3819
1618991100000|2021-04-21 07:45:00|17148|17146.5|17149|17147.5|17152.5|17151|17147|17145.3|4759
1618991400000|2021-04-21 07:50:00|17148|17146.5|17151|17149.5|17152.5|17151|17148|17146.5|1786
1618991700000|2021-04-21 07:55:00|17152|17150.5|17150|17148.5|17152|17150.5|17147.8|17146.3|3171
1618992000000|2021-04-21 08:00:00|17150.2|17147.7|17149|17147.5|17151.2|17149.5|17146.8|17145.3|3390
1618992300000|2021-04-21 08:05:00|17150|17148.5|17145.8|17144.3|17150|17148.5|17144.3|17142.8|2833
1618992600000|2021-04-21 08:10:00|17146.3|17144.8|17142.8|17141.3|17146.8|17145.3|17142.8|17141.3|4103
1618992900000|2021-04-21 08:15:00|17143.3|17141.8|17144.8|17143.3|17144.8|17143.3|17141.8|17140.3|2707
1618993200000|2021-04-21 08:20:00|17143.8|17142.3|17145.8|17144.3|17145.8|17144.3|17143.8|17142.3|1907
1618993500000|2021-04-21 08:25:00|17144.8|17143.3|17142.8|17141.3|17145|17143.3|17142.8|17141.3|1642
1618993800000|2021-04-21 08:30:00|17141.8|17140.3|17149.8|17148.3|17149.8|17148.3|17141.8|17140.3|2694
1618994100000|2021-04-21 08:35:00|17150.8|17149.3|17153.1|17151.6|17155.1|17153.6|17149.8|17148.3|2482
1618994400000|2021-04-21 08:40:00|17154.1|17152.6|17151.8|17150.3|17155.1|17153.6|17150.8|17149.1|3264
1618994700000|2021-04-21 08:45:00|17153.1|17151.6|17153.1|17151.6|17153.8|17151.6|17149.8|17148.3|2439
1618995000000|2021-04-21 08:50:00|17151.8|17150.3|17151.1|17149.6|17153.1|17151.6|17150.1|17148.6|3233
1618995300000|2021-04-21 08:55:00|17152.1|17150.6|17151.1|17149.6|17154.3|17152.6|17150.1|17148.6|2846
1618995600000|2021-04-21 09:00:00|17150.1|17148.6|17145.8|17144.3|17151.1|17149.6|17145.8|17144.3|4340
1618995900000|2021-04-21 09:05:00|17146.3|17144.8|17144.9|17143.4|17147.9|17146.4|17143.9|17142.4|5223
1618996200000|2021-04-21 09:10:00|17145.4|17143.9|17145.9|17144.4|17145.9|17144.4|17143.9|17142.4|2073
1618996500000|2021-04-21 09:15:00|17145.4|17143.9|17147.9|17146.4|17151.1|17149.6|17145.4|17143.9|3753
1618996800000|2021-04-21 09:20:00|17147.1|17145.6|17148.9|17147.4|17150.1|17148.6|17146.9|17145.4|3750
1618997100000|2021-04-21 09:25:00|17149.9|17148.4|17148.9|17147.4|17150.1|17148.6|17146.9|17145.4|8083
1618997400000|2021-04-21 09:30:00|17148.1|17146.6|17152.1|17150.6|17153.1|17151.6|17147.1|17145.6|5282
1618997700000|2021-04-21 09:35:00|17153.1|17151.6|17157.1|17155.6|17157.1|17155.6|17152.1|17150.6|3953
1618998000000|2021-04-21 09:40:00|17156.1|17154.6|17156.1|17154.6|17158.1|17156.6|17156.1|17154.6|1805
1618998300000|2021-04-21 09:45:00|17156.4|17154.9|17153.1|17151.6|17157.4|17155.6|17152.1|17150.6|3078
1618998600000|2021-04-21 09:50:00|17152.1|17150.6|17157.2|17155.7|17158.2|17156.7|17152.1|17150.6|3540
1618998900000|2021-04-21 09:55:00|17158.2|17156.7|17159.2|17157.7|17160.2|17158.7|17158.2|17156.7|3171
1618999200000|2021-04-21 10:00:00|17159.7|17158.2|17156.2|17154.7|17160.2|17158.7|17156.2|17154.7|2389
1618999500000|2021-04-21 10:05:00|17155.2|17153.7|17156.2|17154.7|17156.2|17154.7|17154.2|17152.7|4600
1618999800000|2021-04-21 10:10:00|17157.2|17155.7|17160.2|17158.7|17161.2|17159.7|17157.2|17155.7|2616
1619000100000|2021-04-21 10:15:00|17159.7|17158.2|17165.7|17164.2|17165.7|17164.2|17159.2|17157.7|3187
1619000400000|2021-04-21 10:20:00|17166.7|17165.2|17167.7|17166.2|17169.9|17168.2|17165.7|17164.2|2332
1619000700000|2021-04-21 10:25:00|17166.7|17165.2|17162.4|17160.9|17166.7|17165.2|17159.4|17157.9|5831
1619001000000|2021-04-21 10:30:00|17162.7|17160.2|17160.4|17158.9|17163.7|17162.2|17160.4|17158.9|1528
1619001300000|2021-04-21 10:35:00|17159.4|17157.9|17159.5|17158|17161.4|17159.9|17158.4|17156.9|2956
1619001600000|2021-04-21 10:40:00|17158.5|17157|17159.5|17158|17159.5|17158|17157.5|17156|1812
1619001900000|2021-04-21 10:45:00|17160.2|17158.7|17159.5|17158|17160.5|17159|17159.5|17158|514
1619002200000|2021-04-21 10:50:00|17158.5|17157|17159.5|17158|17159.5|17158|17156.5|17155|3497
1619002500000|2021-04-21 10:55:00|17160.5|17159|17158.5|17157|17160.5|17159|17158.5|17157|1759
1619002800000|2021-04-21 11:00:00|17159.5|17158|17161.5|17160|17162.5|17161|17158.5|17157|1677
1619003100000|2021-04-21 11:05:00|17161|17159.5|17162.5|17161|17163.7|17162.2|17156.5|17155|3378
1619003400000|2021-04-21 11:10:00|17163.5|17162|17164.7|17163.2|17164.7|17163.2|17163.5|17162|974
1619003700000|2021-04-21 11:15:00|17165.7|17164.2|17166.7|17165.2|17167.7|17166.2|17164.7|17163|1764
1619004000000|2021-04-21 11:20:00|17165.7|17164.2|17165.8|17164.3|17166.7|17165.2|17165.7|17164.2|822
1619004300000|2021-04-21 11:25:00|17166.8|17165.3|17169.2|17167.7|17171.2|17169.7|17166.8|17165.3|2045
1619004600000|2021-04-21 11:30:00|17170.2|17168.7|17177.2|17175.7|17179.2|17177.7|17170.2|17168.7|4166
1619004900000|2021-04-21 11:35:00|17176.7|17175.2|17177.3|17175.8|17177.5|17175.8|17175.2|17173.7|3217
1619005200000|2021-04-21 11:40:00|17176.3|17174.8|17180.5|17179|17180.7|17179.2|17176.3|17174.8|4192
1619005500000|2021-04-21 11:45:00|17180.7|17179.2|17181.5|17180|17182.5|17181|17179.3|17177.8|3044
1619005800000|2021-04-21 11:50:00|17180.5|17179|17177.3|17175.8|17180.5|17179|17175.3|17173.8|4543
1619006100000|2021-04-21 11:55:00|17176.3|17174.8|17175.3|17173.8|17177.3|17175.8|17174.3|17172.8|3200
1619006400000|2021-04-21 12:00:00|17174.3|17172.8|17174.3|17172.8|17178.3|17176.8|17174.3|17172.8|3421
1619006700000|2021-04-21 12:05:00|17175.3|17173.8|17175.3|17173.8|17175.3|17173.8|17171.3|17169.8|2976
1619007000000|2021-04-21 12:10:00|17174.3|17172.8|17173.3|17171.8|17176.3|17174.8|17173.3|17171.8|2197
1619007300000|2021-04-21 12:15:00|17173.8|17172.3|17175.3|17173.8|17176.3|17174.8|17173.3|17171.8|1562
1619007600000|2021-04-21 12:20:00|17176.3|17174.8|17178.3|17176.8|17178.3|17176.8|17174.3|17172.8|2985
1619007900000|2021-04-21 12:25:00|17177.3|17175.8|17176.3|17174.8|17179.3|17177.8|17175.3|17173.8|2415
1619008200000|2021-04-21 12:30:00|17177.3|17175.8|17184.8|17183.3|17186|17184.3|17177.3|17175.8|4942
1619008500000|2021-04-21 12:35:00|17185.3|17183.8|17186.8|17185.3|17189.8|17188.3|17184.8|17183.3|5431
1619008800000|2021-04-21 12:40:00|17187.8|17186.3|17184.8|17183.3|17187.8|17186.3|17183.8|17182.3|2480
1619009100000|2021-04-21 12:45:00|17183.8|17182.3|17188.8|17187.3|17188.8|17187.3|17183.8|17182.3|2187
1619009400000|2021-04-21 12:50:00|17187.8|17186.3|17187.8|17186.3|17188.8|17187.3|17186.8|17185.3|2506
1619009700000|2021-04-21 12:55:00|17186.8|17185.3|17185.8|17184.3|17187.8|17186.3|17182.8|17181.3|3555
1619010000000|2021-04-21 13:00:00|17184.8|17183.3|17185.4|17183.9|17186.8|17185.3|17184.8|17183.3|1246
1619010300000|2021-04-21 13:05:00|17186.4|17184.9|17185.4|17183.9|17188.4|17186.9|17182.4|17180.9|3336
1619010600000|2021-04-21 13:10:00|17184.4|17182.9|17184.4|17182.9|17185.4|17183.9|17183.4|17181.9|2254
1619010900000|2021-04-21 13:15:00|17183.4|17181.9|17184.4|17182.9|17185.4|17183.9|17182.4|17180.9|3619
1619011200000|2021-04-21 13:20:00|17185.4|17183.9|17182.4|17180.9|17185.4|17183.9|17181.4|17179.9|3991
1619011500000|2021-04-21 13:25:00|17183.4|17181.9|17183.4|17181.9|17185.4|17183.9|17182.4|17180.9|1998
1619011800000|2021-04-21 13:30:00|17182.4|17180.9|17186.4|17184.9|17186.4|17184.9|17181.4|17179.9|2316
1619012100000|2021-04-21 13:35:00|17185.4|17183.9|17187.4|17185.9|17187.4|17185.9|17185.4|17183.9|2697
1619012400000|2021-04-21 13:40:00|17188.4|17186.9|17192.4|17190.9|17192.4|17190.9|17186.4|17184.9|3418
1619012700000|2021-04-21 13:45:00|17193.4|17191.9|17192.4|17190.9|17194.4|17192.9|17190.4|17188.9|3860
1619013000000|2021-04-21 13:50:00|17193.4|17191.9|17189.4|17187.9|17194.4|17192.9|17189.4|17187.9|2953
1619013300000|2021-04-21 13:55:00|17190.4|17188.9|17193.9|17192.4|17194.9|17193.4|17190.4|17188.9|3824
1619013600000|2021-04-21 14:00:00|17193.4|17191.9|17187.4|17185.9|17193.9|17192.4|17181.4|17179.9|9335
1619013900000|2021-04-21 14:05:00|17186.4|17184.9|17184.4|17182.9|17187.4|17185.9|17184.4|17182.7|4466
1619014200000|2021-04-21 14:10:00|17183.4|17181.9|17175.5|17174|17184.4|17182.9|17174.5|17173|6287
1619014500000|2021-04-21 14:15:00|17174.5|17173|17178.5|17177|17179.9|17178.4|17173|17171.2|5528
1619014800000|2021-04-21 14:20:00|17177.5|17176|17178.5|17177|17179.7|17178|17176.5|17175|3130
1619015100000|2021-04-21 14:25:00|17177.9|17176.4|17182.5|17181|17182.5|17181|17177.5|17176|3875
1619015400000|2021-04-21 14:30:00|17181.5|17180|17180.5|17179|17182.5|17181|17178.5|17177|2760
1619015700000|2021-04-21 14:35:00|17179.5|17178|17176.5|17175|17179.5|17178|17175.5|17174|2296
1619016000000|2021-04-21 14:40:00|17175.5|17174|17170|17168.5|17176.5|17175|17170|17168.5|3538
1619016300000|2021-04-21 14:45:00|17169.5|17168|17167|17165.5|17169.5|17168|17166|17164.5|4359
1619016600000|2021-04-21 14:50:00|17166|17164.5|17167|17165.5|17167|17165.5|17163.3|17161.8|5176
1619016900000|2021-04-21 14:55:00|17166.8|17165.3|17174.3|17172.8|17175.3|17173.8|17166.8|17165.3|5140
1619017200000|2021-04-21 15:00:00|17174.8|17173.3|17169|17167.5|17175.3|17173.8|17168|17166.5|6099
1619017500000|2021-04-21 15:05:00|17170|17168.5|17167|17165.5|17170|17168.5|17167|17165.5|3294
1619017800000|2021-04-21 15:10:00|17168|17166.5|17170|17168.5|17171|17169.5|17167|17165.5|3622
1619018100000|2021-04-21 15:15:00|17169|17167.5|17169|17167.5|17170.3|17168.5|17168|17166.5|1861
1619018400000|2021-04-21 15:20:00|17170|17168.5|17171.1|17169.6|17171.1|17169.6|17169|17167.5|1470
1619018700000|2021-04-21 15:25:00|17170.1|17168.6|17170.1|17168.6|17171.1|17169.6|17170.1|17168.6|2291
1619019000000|2021-04-21 15:30:00|17171.1|17169.6|17169.1|17167.6|17171.3|17169.6|17169.1|17167.6|1997
1619019300000|2021-04-21 15:35:00|17170.1|17168.6|17170.1|17168.6|17171.1|17169.6|17169.1|17167.6|1616
1619019600000|2021-04-21 15:40:00|17169.8|17168.3|17170.1|17168.6|17171.3|17169.6|17169.1|17167.6|1910
1619019900000|2021-04-21 15:45:00|17171.1|17169.6|17175.6|17174.1|17175.8|17174.1|17171.1|17169.6|3362
1619020200000|2021-04-21 15:50:00|17174.6|17173.1|17174.6|17173.1|17176.6|17175.1|17173.6|17172.1|1993
1619020500000|2021-04-21 15:55:00|17173.6|17172.1|17171.1|17169.6|17173.6|17172.1|17171.1|17169.6|1894
1619020800000|2021-04-21 16:00:00|17172.1|17170.6|17171.1|17169.6|17173.3|17171.6|17171.1|17169.6|1036
1619021100000|2021-04-21 16:05:00|17170.1|17168.6|17173.1|17171.6|17173.1|17171.6|17170.1|17168.6|759
1619021400000|2021-04-21 16:10:00|17172.1|17170.6|17172.1|17170.6|17173.1|17171.6|17171.1|17169.6|660
1619021700000|2021-04-21 16:15:00|17171.1|17169.6|17172.1|17170.6|17173.1|17171.6|17171.1|17169.6|846
1619022000000|2021-04-21 16:20:00|17173.1|17171.6|17173.1|17170.6|17173.4|17171.6|17172.1|17170.6|558
1619022300000|2021-04-21 16:25:00|17172.1|17171.6|17172.1|17170.6|17173.1|17171.6|17172.1|17170.4|522
1619022600000|2021-04-21 16:30:00|17173.1|17171.6|17173.1|17171.6|17174.1|17172.6|17172.1|17170.4|1477
1619022900000|2021-04-21 16:35:00|17172.1|17170.6|17173.2|17171.7|17174.2|17172.7|17172.1|17170.6|619
1619023200000|2021-04-21 16:40:00|17174.2|17172.7|17174.2|17172.7|17174.4|17172.7|17173.2|17171.7|343
1619023500000|2021-04-21 16:45:00|17173.2|17171.7|17174.2|17172.7|17174.2|17172.7|17173.2|17171.4|624
1619023800000|2021-04-21 16:50:00|17173.7|17172.2|17175.2|17173.7|17175.2|17173.7|17173.2|17171.7|1230
1619024100000|2021-04-21 16:55:00|17174.2|17172.7|17172.2|17170.7|17174.2|17172.7|17172.2|17169.7|918
1619024400000|2021-04-21 17:00:00|17172.7|17171.2|17174.4|17172.9|17176.2|17174.7|17172.7|17170.7|824
1619024700000|2021-04-21 17:05:00|17175.4|17173.9|17174.4|17172.9|17175.4|17173.9|17173.4|17171.9|256
1619025000000|2021-04-21 17:10:00|17175.4|17173.9|17176.7|17174.2|17177.4|17175.9|17175.4|17173.9|350
1619025300000|2021-04-21 17:15:00|17176.4|17173.9|17175.4|17173.9|17176.7|17174.9|17175|17173.5|337
1619025600000|2021-04-21 17:20:00|17176.4|17174.9|17177.5|17176|17177.5|17176|17175.4|17173.7|207
1619025900000|2021-04-21 17:25:00|17176.5|17175|17175.5|17174|17177.5|17176|17175.5|17174|37
1619026200000|2021-04-21 17:30:00|17176.5|17175|17176.5|17175|17177.5|17176|17175.5|17173.7|258
1619026500000|2021-04-21 17:35:00|17177|17175.5|17176.5|17175|17177.7|17176|17176.5|17175|53
1619026800000|2021-04-21 17:40:00|17177.5|17176|17176.5|17175|17177.7|17176|17176.5|17174.7|78
1619027100000|2021-04-21 17:45:00|17177.5|17176|17176.5|17175|17177.7|17176|17176.5|17175|211
1619027400000|2021-04-21 17:50:00|17175.5|17174|17175.5|17174|17176.7|17175|17175.5|17174|473
1619027700000|2021-04-21 17:55:00|17176|17174.5|17173.5|17172|17176.5|17174.5|17173.5|17172|317
1619028000000|2021-04-21 18:00:00|17174.5|17173|17174.5|17173|17175.5|17174|17173.5|17171.8|460
1619028300000|2021-04-21 18:05:00|17173.7|17172|17174.5|17173|17175.5|17174|17173.5|17172|192
1619028600000|2021-04-21 18:10:00|17175.3|17172.8|17174.5|17173|17175.5|17173|17173.5|17172|149
1619028900000|2021-04-21 18:15:00||17172||17173||17173||17172|30
1619029200000|2021-04-21 18:20:00|17175.5|17174|17174.5|17173|17175.5|17174|17174.5|17173|71
1619029500000|2021-04-21 18:25:00|17175.5|17174|17175.5|17174|17175.5|17174|17175.5|17174|179
1619029800000|2021-04-21 18:30:00|17176.5|17175|17175.5|17174|17176.8|17175|17175.5|17174|105
1619030100000|2021-04-21 18:35:00|17174.8|17173|17175.5|17174|17175.5|17174|17174.5|17173|64
1619030400000|2021-04-21 18:40:00|17175.6|17174.1|17176.6|17175.1|17176.6|17175.1|17175.6|17174.1|56
1619030700000|2021-04-21 18:45:00|17175.6|17174.1|17176.6|17175.1|17176.8|17175.1|17175.6|17174.1|111
1619031000000|2021-04-21 18:50:00|||||||||419
1619031300000|2021-04-21 18:55:00|17177.6|17176.1|17178.6|17177.1|17178.6|17177.1|17177.6|17176.1|28
1619031600000|2021-04-21 19:00:00|17178.1|17176.6|17177.6|17176.1|17178.6|17177.1|17176.6|17174.8|323
1619031900000|2021-04-21 19:05:00|17176.8|17175.1|17177.6|17175.1|17177.6|17175.3|17176.6|17175.1|30
1619032200000|2021-04-21 19:10:00|17176.6|17176.1|17177.6|17176.1|17177.6|17176.1|17176.6|17175.1|311
1619032500000|2021-04-21 19:15:00|17177.3|17175.1|17177.6|17176.1|17178.6|17177.1|17176.6|17175.1|192
1619032800000|2021-04-21 19:20:00|17178.1|17176.6|17178.6|17177.1|17179.6|17178.1|17177.6|17176.1|267
1619033100000|2021-04-21 19:25:00|17179.6|17178.1|17179.6|17178.1|17179.6|17178.1|17179.6|17178.1|51
1619033400000|2021-04-21 19:30:00|17180.6|17179.1|17179.6|17178.1|17180.9|17179.1|17179.6|17178.1|474
1619033700000|2021-04-21 19:35:00|17180.6|17179.1|17181.6|17180.1|17181.9|17180.1|17180.6|17178.9|192
1619034000000|2021-04-21 19:40:00|17182.6|17180.4|17180.6|17179.1|17182.6|17180.4|17180.6|17179.1|83
1619034300000|2021-04-21 19:45:00|||||||||231
1619034600000|2021-04-21 19:50:00|17181.6|17180.1|17182.6|17181.1|17182.6|17181.1|17181.6|17179.9|94
1619034900000|2021-04-21 19:55:00|17181.6|17180.1|17179.4|17177.9|17182.6|17181.1|17179.4|17176.9|823
1619071500000|2021-04-22 06:05:00|17205.2|17203.7|17207.4|17205.9|17210.7|17209.2|17205.2|17203.7|2490
1619071800000|2021-04-22 06:10:00|17208.2|17205.7|17209.4|17207.9|17210.4|17207.9|17205.4|17203.9|1787
1619072100000|2021-04-22 06:15:00|17209.7|17208.2|17208.4|17206.9|17211.4|17209.9|17207.4|17205.9|1247
1619072400000|2021-04-22 06:20:00|17207.4|17205.9|17203.2|17201.7|17207.4|17205.9|17203.2|17201.7|918
1619072700000|2021-04-22 06:25:00|17204.4|17202.9|17202.2|17200.7|17206.4|17204.9|17202.2|17200.7|1131
1619073000000|2021-04-22 06:30:00|17201.7|17200.2|17198.2|17196.7|17202.2|17200.7|17194.2|17192.7|2700
1619073300000|2021-04-22 06:35:00|17198|17196.5|17196.2|17194.7|17198.2|17196.7|17196.2|17194.7|583
1619073600000|2021-04-22 06:40:00|17197.2|17195.7|17193.2|17191.7|17197.2|17195.7|17193.2|17191.7|998
1619073900000|2021-04-22 06:45:00|17192.7|17191.2|17200.2|17198.7|17200.2|17198.7|17192.7|17191.2|1309
1619074200000|2021-04-22 06:50:00|17199.7|17198.2|17197.2|17195.7|17200.2|17198.7|17197.2|17195.7|825
1619074500000|2021-04-22 06:55:00|17195.2|17193.7|17194.2|17192.7|17196.2|17194.7|17192.2|17190.7|1304
1619074800000|2021-04-22 07:00:00|17195.5|17193|17196.2|17194.7|17200.2|17198.7|17195.2|17193|1786
1619075100000|2021-04-22 07:05:00|17197.2|17195.7|17195.2|17193.7|17199.2|17197.7|17194.2|17192.7|1598
1619075400000|2021-04-22 07:10:00|17194.2|17192.7|17197.2|17195.7|17198.2|17196.7|17193.2|17191.7|2280
1619075700000|2021-04-22 07:15:00|17196.2|17194.7|17194.3|17192.8|17197.3|17195.8|17194.3|17192.8|2155
1619076000000|2021-04-22 07:20:00|17192.3|17190.8|17195.3|17193.8|17196.3|17194.8|17192.3|17190.8|3675
1619076300000|2021-04-22 07:25:00|17196.3|17194.8|17198.3|17196.8|17199.3|17197.8|17196.3|17194.8|1639
1619076600000|2021-04-22 07:30:00|17198.8|17197.3|17200.3|17198.8|17200.5|17198.8|17197.3|17195.8|2678
1619076900000|2021-04-22 07:35:00|17199.3|17197.8|17194.3|17192.8|17199.3|17197.8|17191.3|17189.8|3890
1619077200000|2021-04-22 07:40:00|17195.3|17193.8|17197.3|17195.8|17197.3|17195.8|17195.3|17193.8|2567
1619077500000|2021-04-22 07:45:00|17196.3|17194.8|17199.3|17197.8|17200.3|17198.8|17195.3|17193.8|2458
1619077800000|2021-04-22 07:50:00|17200.3|17198.8|17198.3|17196.8|17201.3|17199.8|17198.3|17196.8|1319
1619078100000|2021-04-22 07:55:00|17197.3|17195.8|17195.3|17193.8|17198.3|17196.8|17195.3|17193.8|2011
1619078400000|2021-04-22 08:00:00|17196.3|17194.8|17196.3|17194.8|17197.3|17195.8|17196.3|17194.6|2935
1619078700000|2021-04-22 08:05:00|17197.3|17195.8|17193.3|17191.8|17197.3|17195.8|17191.3|17189.8|2673
1619079000000|2021-04-22 08:10:00|17192.8|17191.3|17190.3|17188.8|17193.3|17191.8|17189.3|17187.8|2764
1619079300000|2021-04-22 08:15:00|17189.3|17187.8|17186.8|17185.3|17190.1|17188.6|17186.8|17185.3|4805
1619079600000|2021-04-22 08:20:00|17187.8|17186.3|17187.8|17186.3|17190.1|17188.6|17186.8|17185.3|3276
1619079900000|2021-04-22 08:25:00|17186.8|17185.3|17187.9|17186.4|17190.1|17188.6|17186.8|17185.3|2174
1619080200000|2021-04-22 08:30:00|17189.1|17187.6|17191.1|17189.6|17193.1|17191.6|17189.1|17187.6|2537
1619080500000|2021-04-22 08:35:00|17192.1|17190.6|17189.1|17187.6|17193.1|17191.6|17189.1|17187.6|2936
1619080800000|2021-04-22 08:40:00|17190.1|17188.6|17184.9|17183.4|17190.1|17188.6|17183.9|17182.1|5261
1619081100000|2021-04-22 08:45:00|17183.9|17182.4|17181.9|17180.4|17185.9|17184.4|17180.9|17179.4|5455
1619081400000|2021-04-22 08:50:00|17182.4|17180.9|17186.9|17185.4|17187.1|17185.6|17182.4|17180.9|3120
1619081700000|2021-04-22 08:55:00|17185.9|17184.4|17186.9|17185.4|17187.9|17186.4|17183.9|17182.4|3041
1619082000000|2021-04-22 09:00:00|17187.9|17186.4|17189.1|17187.6|17190.1|17188.6|17186.9|17185.4|3060
1619082300000|2021-04-22 09:05:00|17187.9|17186.4|17186.9|17185.4|17187.9|17186.4|17185.9|17184.4|2008
1619082600000|2021-04-22 09:10:00|17187.4|17185.9|17187.9|17186.4|17189.2|17187.7|17185.9|17184.4|2498
1619082900000|2021-04-22 09:15:00|17186.9|17185.4|17186.9|17185.4|17189.2|17187.7|17185.9|17184.4|3938
1619083200000|2021-04-22 09:20:00|17186.2|17184.7|17182.9|17181.4|17186.9|17185.4|17182.9|17181.4|3332
1619083500000|2021-04-22 09:25:00|17183.9|17182.4|17182.9|17181.4|17184.9|17183.4|17181.9|17180.4|1683
1619083800000|2021-04-22 09:30:00|17183.9|17182.4|17179.9|17178.4|17183.9|17182.4|17179.9|17178.2|3131
1619084100000|2021-04-22 09:35:00|17180.9|17179.4|17175.9|17174.4|17180.9|17179.4|17175.9|17174.4|2181
1619084400000|2021-04-22 09:40:00|17175.7|17174.2|17173.7|17172.2|17176.7|17175.2|17173.7|17172.2|3290
1619084700000|2021-04-22 09:45:00|17172.5|17171|17176.7|17175.2|17177.2|17175.2|17172.5|17171|3875
1619085000000|2021-04-22 09:50:00|17177.7|17176.2|17178.7|17177.2|17178.7|17177.2|17176.7|17175.2|2529
1619085300000|2021-04-22 09:55:00|17179.7|17178.2|17175.7|17174.2|17180.7|17179.2|17175.7|17174.2|3262
1619085600000|2021-04-22 10:00:00|17175.5|17174|17174.7|17173.2|17175.7|17174.2|17174.7|17173.2|1358
1619085900000|2021-04-22 10:05:00|17173.7|17172.2|17172.5|17171|17175.7|17174.2|17172.5|17171|3521
1619086200000|2021-04-22 10:10:00|17172.2|17170.7|17164.5|17163|17172.2|17170.7|17164.5|17163|3650
1619086500000|2021-04-22 10:15:00|17163.5|17162|17165.5|17164|17167.5|17166|17163.5|17162|4172
1619086800000|2021-04-22 10:20:00|17166.5|17165|17168.5|17167|17168.5|17167|17164.5|17163|2714
1619087100000|2021-04-22 10:25:00|17167.5|17166|17164.5|17163|17167.5|17166|17164.5|17163|1375
1619087400000|2021-04-22 10:30:00|17165|17163.5|17166.5|17165|17167.5|17166|17164.5|17162.8|2929
1619087700000|2021-04-22 10:35:00|17165.5|17164|17166.5|17165|17166.5|17165|17164.5|17163|2459
1619088000000|2021-04-22 10:40:00|17166.3|17164.8|17165.5|17164|17166.3|17164.8|17164.5|17163|1300
1619088300000|2021-04-22 10:45:00|17164.5|17163|17169.5|17168|17169.5|17168|17164.5|17163|3885
1619088600000|2021-04-22 10:50:00|17168.5|17167|17169.5|17168|17169.5|17168|17167.5|17166|1336
1619088900000|2021-04-22 10:55:00|17168.5|17167|17168.6|17167.1|17170.5|17169|17168.5|17167|1063
1619089200000|2021-04-22 11:00:00|17168.3|17166.8|17170.6|17169.1|17171.6|17170.1|17167.6|17166.1|2617
1619089500000|2021-04-22 11:05:00|17169.6|17168.1|17165.6|17164.1|17169.6|17168.1|17164.6|17163.1|2362
1619089800000|2021-04-22 11:10:00|17166.6|17165.1|17165.6|17164.1|17167.6|17166.1|17165.3|17163.8|2028
1619090100000|2021-04-22 11:15:00|17166.6|17165.1|17164.6|17163.1|17166.6|17165.1|17164.6|17163.1|1927
1619090400000|2021-04-22 11:20:00|17165.1|17163.6|17152.1|17150.6|17165.6|17164.1|17152.1|17150.6|4493
1619090700000|2021-04-22 11:25:00|17151.6|17150.1|17155.1|17153.6|17156.1|17154.6|17150.1|17148.6|4094
1619091000000|2021-04-22 11:30:00|17156.1|17154.6|17157.1|17155.6|17157.1|17155.6|17155.1|17153.6|1885
1619091300000|2021-04-22 11:35:00|17156.1|17154.6|17158.1|17156.6|17158.4|17156.6|17155.1|17153.6|3817
1619091600000|2021-04-22 11:40:00|17158.4|17156.9|17160.4|17157.9|17160.4|17158.9|17156.1|17154.6|2664
1619091900000|2021-04-22 11:45:00|17159.4|17156.9|17162.4|17160.9|17163.6|17162.1|17153.1|17151.6|5359
1619092200000|2021-04-22 11:50:00|17161.6|17160.1|17160.4|17158.9|17162.4|17160.9|17158.4|17156.9|1409
1619092500000|2021-04-22 11:55:00|17161.4|17159.9|17159.4|17157.9|17161.4|17159.9|17155.1|17153.6|2318
1619092800000|2021-04-22 12:00:00|17159.6|17158.1|17157.1|17155.6|17161.6|17160.1|17155.1|17153.6|4271
1619093100000|2021-04-22 12:05:00|17156.1|17154.6|17152.1|17150.6|17157.1|17155.6|17149.1|17147.6|4808
1619093400000|2021-04-22 12:10:00|17151.1|17149.6|17148.2|17146.7|17152.1|17150.6|17146.2|17144.7|3068
1619093700000|2021-04-22 12:15:00|17149.2|17147.7|17147.2|17145.7|17151.4|17149.7|17146.2|17144.7|2562
1619094000000|2021-04-22 12:20:00|17146.4|17144.7|17149.2|17147.7|17151.2|17149.7|17146.2|17144.7|2108
1619094300000|2021-04-22 12:25:00|17150.2|17148.7|17148.2|17146.7|17151.2|17149.7|17148.2|17146.7|2452
1619094600000|2021-04-22 12:30:00|17149.2|17147.7|17164.7|17163.2|17165.7|17164.2|17148.2|17146.7|9144
1619094900000|2021-04-22 12:35:00|17164.4|17162.9|17157.2|17155.7|17164.4|17162.9|17155.2|17153.7|3562
1619095200000|2021-04-22 12:40:00|17156.2|17154.7|17161.4|17159.9|17163.4|17161.9|17153.2|17151.7|5045
1619095500000|2021-04-22 12:45:00|17161.9|17160.4|17159.4|17157.9|17162.7|17160.9|17158.2|17156.7|3464
1619095800000|2021-04-22 12:50:00|17160.4|17158.9|17158.4|17156.9|17165.4|17163.9|17156.2|17154.7|5395
1619096100000|2021-04-22 12:55:00|17159|17157.5|17142.7|17141.2|17159.7|17157.9|17140.7|17139.2|8358
1619096400000|2021-04-22 13:00:00|17142.2|17140.7|17152|17150.5|17152|17150.5|17137.7|17135.2|7901
1619096700000|2021-04-22 13:05:00|17153|17151.5|17152|17150.5|17156.2|17154.7|17148|17146.5|7084
1619097000000|2021-04-22 13:10:00|17153|17151.5|17151|17149.5|17153|17151.5|17146|17144.5|4217
1619097300000|2021-04-22 13:15:00|17152|17150.5|17170.7|17169.2|17172.7|17171.2|17151|17149.5|8203
1619097600000|2021-04-22 13:20:00|17171|17169.5|17180.2|17178.7|17180.5|17179|17168.5|17167|7183
1619097900000|2021-04-22 13:25:00|17181.5|17179|17182.2|17180.7|17187.2|17185.7|17180.2|17178.7|7320
1619098200000|2021-04-22 13:30:00|17182.7|17181.2|17191.5|17190|17193|17191.2|17182.7|17181.2|8419
1619098500000|2021-04-22 13:35:00|17192.5|17191|17194.7|17193.2|17198.7|17197.2|17192.5|17191|9156
1619098800000|2021-04-22 13:40:00|17195.7|17194.2|17195.8|17194.3|17199.7|17198.2|17195.7|17194.2|4531
1619099100000|2021-04-22 13:45:00|17194.8|17193.3|17193.8|17192.3|17195.8|17194.3|17191.5|17190|5145
1619099400000|2021-04-22 13:50:00|17192.8|17191.3|17194.8|17193.3|17195|17193.3|17191.8|17190.3|3690
1619099700000|2021-04-22 13:55:00|17194.3|17192.8|17193.8|17192.3|17195.8|17193.5|17191.8|17190.3|4656
1619100000000|2021-04-22 14:00:00|17194.8|17193.3|17203.8|17202.3|17203.8|17202.3|17193.8|17192|6226
1619100300000|2021-04-22 14:05:00|17203.3|17201.8|17201.8|17200.3|17205.3|17203.8|17200.8|17199.3|6664
1619100600000|2021-04-22 14:10:00|17202.8|17201.3|17201.8|17200.3|17204.8|17203.3|17201.8|17200.3|5483
1619100900000|2021-04-22 14:15:00|17202.8|17201.3|17200.8|17199.3|17202.8|17201.3|17200.3|17198.8|4291
1619101200000|2021-04-22 14:20:00|17201.8|17200.3|17198.8|17197.3|17202.8|17201.3|17198.8|17197.3|4418
1619101500000|2021-04-22 14:25:00|17198.3|17196.8|17193.6|17192.1|17198.8|17197.3|17193.3|17191.8|4403
1619101800000|2021-04-22 14:30:00|17192.6|17191.1|17198.8|17197.3|17199.8|17198.3|17192.6|17191.1|2936
1619102100000|2021-04-22 14:35:00|17197.8|17196.3|17195.8|17194.3|17197.8|17196.3|17194.8|17193.3|3080
1619102400000|2021-04-22 14:40:00|17196.8|17195.3|17188.3|17186.8|17196.8|17195.3|17188.3|17186.8|4664
1619102700000|2021-04-22 14:45:00|17189.3|17187.8|17184.3|17182.8|17189.3|17187.8|17183.3|17181.8|6122
1619103000000|2021-04-22 14:50:00|17183.8|17182.3|17185.3|17183.8|17189.3|17187.8|17182.3|17180.8|9320
1619103300000|2021-04-22 14:55:00|17184.3|17182.8|17180.4|17178.9|17184.6|17182.8|17180.3|17178.8|4342
1619103600000|2021-04-22 15:00:00|17181.4|17179.9|17178.4|17176.9|17182.4|17180.9|17178.4|17176.9|2276
1619103900000|2021-04-22 15:05:00|17179.4|17177.9|17178.4|17176.9|17180.4|17178.9|17178.4|17176.9|2940
1619104200000|2021-04-22 15:10:00|17177.4|17175.9|17179.4|17177.9|17179.4|17177.9|17176.4|17174.9|3715
1619104500000|2021-04-22 15:15:00|17178.4|17176.9|17177.4|17175.9|17180.4|17178.9|17177.4|17175.9|3130
1619104800000|2021-04-22 15:20:00|17176.4|17174.9|17176.4|17174.9|17177.4|17175.9|17175.4|17173.9|1825
1619105100000|2021-04-22 15:25:00|17175.4|17173.9|17166.9|17165.4|17176.6|17174.9|17166.9|17165.4|4816
1619105400000|2021-04-22 15:30:00|17165.9|17164.4|17166.9|17165.4|17168.1|17166.4|17164.9|17163.4|4126
1619105700000|2021-04-22 15:35:00|17165.9|17164.4|17167.9|17166.4|17168.9|17166.4|17165.9|17164.4|2778
1619106000000|2021-04-22 15:40:00|17166.9|17165.4|17164.9|17163.4|17166.9|17165.4|17163.9|17162.4|1015
1619106300000|2021-04-22 15:45:00|17163.9|17162.4|17163.9|17162.4|17164.9|17163.4|17162.9|17161.4|1947
1619106600000|2021-04-22 15:50:00|17164.9|17163.4|17163.9|17162.4|17164.9|17163.4|17163.9|17162.2|1615
1619106900000|2021-04-22 15:55:00|17162.9|17161.4|17160.9|17159.4|17163.9|17162.4|17159.9|17158.2|3469
1619107200000|2021-04-22 16:00:00|17161.9|17160.4|17161.9|17159.4|17162.9|17161.4|17160.9|17159.2|1176
1619107500000|2021-04-22 16:05:00|17161.7|17160.2|17161.9|17160.4|17162.9|17161.4|17159.9|17158.4|2377
1619107800000|2021-04-22 16:10:00|17162.2|17160.7|17162|17160.5|17163|17161.5|17160.9|17159.4|817
1619108100000|2021-04-22 16:15:00|17163|17161.5|17164|17162.5|17164.2|17162.5|17161|17159.5|897
1619108400000|2021-04-22 16:20:00|17163|17161.5|17170|17168.5|17171|17169.5|17163|17161.5|2167
1619108700000|2021-04-22 16:25:00|17169|17167.5|17167|17165.5|17169|17168.5|17167|17165.5|741
1619109000000|2021-04-22 16:30:00|17168|17166.5|17166|17164.5|17168|17166.5|17165|17163.5|436
1619109300000|2021-04-22 16:35:00|17167|17165.5|17167|17165.5|17167|17165.5|17166|17164.5|593
1619109600000|2021-04-22 16:40:00|17167.5|17166|17168|17166.5|17168|17166.5|17167|17165.5|404
1619109900000|2021-04-22 16:45:00|17167|17165.5|17166|17164.5|17168|17166.5|17166|17164.5|477
1619110200000|2021-04-22 16:50:00|17167|17165.5|17168|17166.5|17168|17166.5|17166|17164.5|485
1619110500000|2021-04-22 16:55:00|17167.8|17165.5|17168|17166.5|17168|17166.5|17167|17165.5|497
1619110800000|2021-04-22 17:00:00|17167|17165.5|17168|17166.5|17168.3|17166.5|17166|17164.5|661
1619111100000|2021-04-22 17:05:00|17167.5|17166|17175|17173.5|17176.3|17174.5|17167.5|17165.5|1348
1619111400000|2021-04-22 17:10:00|17175.5|17174|17177|17174.5|17181|17179.5|17174|17172.5|1986
1619111700000|2021-04-22 17:15:00|17178|17175.5|17180.5|17179|17181.8|17180|17177|17175.5|1010
1619112000000|2021-04-22 17:20:00|17180|17178.5|17178.5|17176|17181.8|17180|17177.5|17175.8|963
1619112300000|2021-04-22 17:25:00|17179|17177|17175.5|17174|17180.5|17178.3|17174.5|17173|783
1619112600000|2021-04-22 17:30:00|17176.5|17175|17176.6|17175.1|17178.5|17177|17175.5|17174|518
1619112900000|2021-04-22 17:35:00|17176.3|17174.8|17176.3|17173.8|17176.8|17175.1|17173.1|17171.6|501
1619113200000|2021-04-22 17:40:00|17175.3|17174.8|17181.3|17178.8|17181.3|17179.8|17175.3|17173.8|581
1619113500000|2021-04-22 17:45:00|17180.3|17179.8|17181.1|17179.6|17181.1|17179.8|17178.3|17176.8|201
1619113800000|2021-04-22 17:50:00|17181.8|17180.3|17183.3|17181.8|17184.6|17182.8|17181.1|17179.6|795
1619114100000|2021-04-22 17:55:00|17184.3|17182.8|17186.6|17184.1|17186.6|17185.1|17183.3|17181.8|925
1619114400000|2021-04-22 18:00:00|17186.3|17184.8|17190.6|17189.1|17191.3|17189.6|17185.6|17184.1|1056
1619114700000|2021-04-22 18:05:00|17191.6|17190.1|17188.6|17187.1|17191.8|17190.1|17188.3|17186.8|739
1619115000000|2021-04-22 18:10:00|17189.6|17188.1|17189.6|17188.1|17190.8|17189.1|17189.1|17186.8|115
1619115300000|2021-04-22 18:15:00|17190.6|17189.1|17190.6|17189.1|17191.6|17190.1|17190.6|17188.1|236
1619115600000|2021-04-22 18:20:00|17189.6|17188.1|17189.6|17187.1|17189.6|17188.1|17187.6|17185.9|166
1619115900000|2021-04-22 18:25:00|17190.6|17188.1|17186.6|17185.1|17190.6|17189.1|17186.4|17184.1|199
1619116200000|2021-04-22 18:30:00|17187.6|17186.1|17188.6|17187.1|17189.6|17187.1|17187.6|17186.1|214
1619116500000|2021-04-22 18:35:00|17189.4|17186.9|17188.6|17187.1|17189.4|17187.9|17187.6|17186.1|165
1619116800000|2021-04-22 18:40:00|17187.6|17186.1|17189.6|17188.1|17190.6|17189.1|17187.6|17186.1|373
1619117100000|2021-04-22 18:45:00|17190.6|17189.1|17190.9|17188.4|17190.9|17189.1|17188.6|17187.1|290
1619117400000|2021-04-22 18:50:00|17190.6|17188.1|17191.4|17189.9|17192.9|17191.2|17189.6|17188.1|358
1619117700000|2021-04-22 18:55:00|17191.7|17190.2|17191.7|17190.2|17191.7|17190.2|17190.7|17189.2|214
1619118000000|2021-04-22 19:00:00|17190.7|17189.2|17190.7|17189.2|17191.7|17190.2|17190.7|17189.2|277
1619118300000|2021-04-22 19:05:00|17191.7|17190.2|17192.7|17191.2|17192.9|17191.2|17190.7|17189.2|215
1619118600000|2021-04-22 19:10:00|17192.2|17190.7|17192.7|17191.2|17192.7|17191.2|17191.7|17190.2|64
1619118900000|2021-04-22 19:15:00|17191.7|17190.2|17192.7|17191.2|17192.7|17191.2|17191.7|17190.2|124
1619119200000|2021-04-22 19:20:00|17193.7|17192.2|17193.7|17192.2|17194.7|17193.2|17193.7|17192.2|306
1619119500000|2021-04-22 19:25:00|17194.7|17192.7|17194.7|17193.2|17194.7|17193.2|17193.7|17192.2|81
1619119800000|2021-04-22 19:30:00|17193.7|17192.2|17194.7|17193.2|17194.9|17193.2|17193.7|17192.2|230
1619120100000|2021-04-22 19:35:00|17193.7|17192.2|17193.7|17192.2|17195|17193.2|17193.7|17192|134
1619120400000|2021-04-22 19:40:00|17194.7|17193.2|17194.7|17193.2|17194.7|17193.2|17193.7|17192|174
1619120700000|2021-04-22 19:45:00|17193.7|17192.2|17193.7|17192.2|17193.7|17192.2|17192.7|17191|152
1619121000000|2021-04-22 19:50:00|17194.7|17193.2|17192.7|17191.2|17194.7|17193.2|17191.7|17190.2|747
1619121300000|2021-04-22 19:55:00|17191.7|17190.2|17189.7|17188.2|17194.7|17192.2|17189.7|17188.2|641
1619157900000|2021-04-23 06:05:00|17184.3|17182.8|17180.3|17178.8|17186.5|17185|17180.3|17178.8|669
1619158200000|2021-04-23 06:10:00|17181.3|17179.8|17180.3|17178.8|17181.3|17179.8|17177.3|17175.5|2249
1619158500000|2021-04-23 06:15:00|17179.3|17177.8|17181.3|17179.8|17184.3|17182.8|17179.3|17177.8|1481
1619158800000|2021-04-23 06:20:00|17181|17179.5|17176.8|17175.3|17181|17179.5|17176.3|17174.8|1177
1619159100000|2021-04-23 06:25:00|17176.3|17174.8|17172|17170.5|17178.3|17176.8|17171|17169.5|2864
1619159400000|2021-04-23 06:30:00|17171|17169.5|17175.3|17173.8|17176.3|17174.8|17171|17169.3|1882
1619159700000|2021-04-23 06:35:00|17174|17172.5|17172.1|17170.6|17175.3|17173.8|17170|17168.5|2328
1619160000000|2021-04-23 06:40:00|17173.1|17171.6|17173.1|17171.6|17174.1|17172.6|17170.1|17168.6|2089
1619160300000|2021-04-23 06:45:00|17174.1|17172.6|17177.3|17175.8|17178.8|17177.3|17173.1|17171.6|1880
1619160600000|2021-04-23 06:50:00|17178.3|17176.8|17179.3|17177.8|17180.3|17178.8|17177.3|17175.8|1692
1619160900000|2021-04-23 06:55:00|17178.8|17177.3|17180.3|17178.8|17181.8|17180.3|17177.3|17175.8|2164
1619161200000|2021-04-23 07:00:00|17180.8|17179.3|17186.6|17185.1|17189.6|17188.1|17180.8|17179.3|5016
1619161500000|2021-04-23 07:05:00|17186.3|17183.8|17187.6|17186.1|17187.6|17186.1|17184.3|17182.8|2156
1619161800000|2021-04-23 07:10:00|17186.6|17185.1|17175.3|17173.8|17186.6|17185.1|17173.1|17171.6|4572
1619162100000|2021-04-23 07:15:00|17172.4|17170.9|17161.9|17160.4|17172.4|17170.9|17158.6|17157.1|8134
1619162400000|2021-04-23 07:20:00|17162.3|17160.8|17156.4|17154.9|17162.3|17160.8|17153.3|17151.8|5200
1619162700000|2021-04-23 07:25:00|17155.4|17153.9|17158.6|17157.1|17160.6|17159.1|17152.4|17150.9|3616
1619163000000|2021-04-23 07:30:00|17158.9|17157.4|17164.9|17163.4|17166.1|17164.4|17158.9|17157.4|4745
1619163300000|2021-04-23 07:35:00|17165.6|17164.1|17172.1|17170.6|17172.1|17170.6|17164.9|17163.1|1719
1619163600000|2021-04-23 07:40:00|17170.9|17169.4|17177.4|17175.9|17177.4|17175.9|17169.9|17168.4|2180
1619163900000|2021-04-23 07:45:00|17176.9|17175.4|17180.4|17178.9|17181.4|17179.9|17176.4|17174.9|2320
1619164200000|2021-04-23 07:50:00|17179.4|17177.9|17179.4|17177.9|17180.7|17178.9|17176.4|17174.9|2750
1619164500000|2021-04-23 07:55:00|17178.9|17177.4|17174.2|17172.7|17179.4|17177.9|17173.1|17171.6|4095
1619164800000|2021-04-23 08:00:00|17173.2|17171.7|17175.2|17173.7|17176.4|17174.9|17173.2|17171.7|3047
1619165100000|2021-04-23 08:05:00|17176.2|17174.7|17179.2|17177.7|17181.2|17179.7|17176.2|17174.7|2995
1619165400000|2021-04-23 08:10:00|17178.2|17176.7|17177.2|17175.7|17179.2|17177.7|17176.2|17174.7|1720
1619165700000|2021-04-23 08:15:00|17178.2|17176.7|17182.4|17180.9|17186.7|17185.2|17178.2|17176.7|3165
1619166000000|2021-04-23 08:20:00|17181.4|17179.9|17179.2|17177.7|17184.4|17182.9|17178.2|17176.7|2010
1619166300000|2021-04-23 08:25:00|17178.2|17176.7|17175.2|17173.7|17179.4|17177.7|17175.2|17173.7|2663
1619166600000|2021-04-23 08:30:00|17174.2|17172.7|17178.2|17176.7|17179.4|17177.7|17174.2|17172.7|2246
1619166900000|2021-04-23 08:35:00|17177.2|17175.7|17179.2|17177.7|17180.2|17178.7|17175.2|17173.7|2983
1619167200000|2021-04-23 08:40:00|17180.2|17178.7|17185.7|17184.2|17186.7|17185.2|17177.2|17175.7|5120
1619167500000|2021-04-23 08:45:00|17185.2|17183.7|17182.7|17181.2|17185.7|17184.2|17180.7|17179.2|3876
1619167800000|2021-04-23 08:50:00|17181.7|17180.2|17183.7|17182.2|17185.7|17184.2|17181.7|17180.2|5561
1619168100000|2021-04-23 08:55:00|17184.7|17183.2|17185.7|17184.2|17185.7|17184.2|17179.7|17178.2|2126
1619168400000|2021-04-23 09:00:00|17185.5|17184|17184.7|17183.2|17186.7|17185.2|17183.7|17182.2|1883
1619168700000|2021-04-23 09:05:00|17185.5|17184|17185.7|17184.2|17185.7|17184.2|17182.7|17181.2|1564
1619169000000|2021-04-23 09:10:00|17186.7|17185.2|17185.8|17184.3|17188.8|17187.3|17185.8|17184.3|2628
1619169300000|2021-04-23 09:15:00|17186.8|17185.3|17186.8|17185.3|17187.8|17186.3|17184.8|17183.3|2599
1619169600000|2021-04-23 09:20:00|17187.8|17186.3|17183.8|17182.3|17187.8|17186.3|17181.8|17180.3|2377
1619169900000|2021-04-23 09:25:00|17184.8|17183.3|17187.8|17186.3|17188.8|17187.3|17184.8|17183.3|2253
1619170200000|2021-04-23 09:30:00|17188.8|17187.3|17189.8|17188.3|17189.8|17188.3|17187.8|17186.3|1285
1619170500000|2021-04-23 09:35:00|17189.3|17187.8|17186.8|17185.3|17191|17189.5|17186.8|17185.3|1514
1619170800000|2021-04-23 09:40:00|17187.8|17186.3|17185.8|17184.3|17187.8|17186.3|17184.8|17183.3|872
1619171100000|2021-04-23 09:45:00|17186.3|17184.8|17181.8|17180.3|17186.8|17185.3|17181.8|17180.3|3716
1619171400000|2021-04-23 09:50:00|17182.3|17180.8|17182.8|17181.3|17183.8|17182.3|17181.8|17180.3|2523
1619171700000|2021-04-23 09:55:00|17183.6|17182.1|17186.8|17185.3|17186.8|17185.3|17183.6|17182.1|1048
1619172000000|2021-04-23 10:00:00|17185.8|17184.3|17188.8|17187.3|17189.8|17188.3|17184.8|17183.3|2230
1619172300000|2021-04-23 10:05:00|17187.8|17186.3|17189.8|17188.3|17191.6|17189.3|17187.8|17186.3|1851
1619172600000|2021-04-23 10:10:00|17190.8|17189.3|17183.8|17182.3|17190.8|17189.3|17183.8|17182.1|1283
1619172900000|2021-04-23 10:15:00|17184.3|17182.8|17184.8|17183.3|17184.8|17183.3|17182.8|17181.3|2413
1619173200000|2021-04-23 10:20:00|17183.8|17182.3|17189.8|17188.3|17189.8|17188.3|17183.8|17182.3|1487
1619173500000|2021-04-23 10:25:00|17190.8|17189.3|17189.8|17188.3|17190.8|17189.3|17187.8|17186.3|1651
1619173800000|2021-04-23 10:30:00|17190.6|17189.1|17189.9|17188.4|17190.9|17189.4|17189.8|17188.3|1593
1619174100000|2021-04-23 10:35:00|17190.9|17189.4|17190.9|17189.4|17191.9|17190.4|17187.9|17186.4|2001
1619174400000|2021-04-23 10:40:00|17189.9|17188.4|17191.9|17190.4|17191.9|17190.4|17189.9|17188.4|1065
1619174700000|2021-04-23 10:45:00|17190.9|17189.4|17190.9|17189.4|17192.9|17191.4|17189.9|17188.4|1230
1619175000000|2021-04-23 10:50:00|17191.9|17190.4|17192.9|17191.4|17192.9|17191.4|17189.9|17188.4|1884
1619175300000|2021-04-23 10:55:00|17191.9|17190.4|17188.9|17187.4|17192.9|17191.4|17188.9|17187.4|1007
1619175600000|2021-04-23 11:00:00|17189.9|17188.4|17187.9|17186.4|17190.9|17189.4|17187.9|17186.4|1612
1619175900000|2021-04-23 11:05:00|17187.1|17185.6|17174.4|17172.9|17187.1|17185.6|17173.4|17171.9|5254
1619176200000|2021-04-23 11:10:00|17173.4|17171.9|17174.4|17172.9|17175.4|17173.9|17167.1|17165.6|6271
1619176500000|2021-04-23 11:15:00|17175.4|17173.9|17175.7|17174.2|17179.7|17177.4|17174.4|17172.9|1972
1619176800000|2021-04-23 11:20:00|17174.7|17173.2|17178.7|17177.2|17178.9|17177.2|17174.4|17172.9|2235
1619177100000|2021-04-23 11:25:00|17178.9|17176.4|17178.4|17176.9|17179.4|17177.9|17176.4|17174.9|1509
1619177400000|2021-04-23 11:30:00|17179.4|17177.9|17177.4|17175.9|17179.4|17177.9|17175.4|17173.9|1578
1619177700000|2021-04-23 11:35:00|17176.9|17175.4|17175.4|17173.9|17179.4|17177.9|17174.9|17173.4|2259
1619178000000|2021-04-23 11:40:00|17174.9|17173.4|17176.4|17174.9|17178.4|17176.9|17174.4|17172.9|1176
1619178300000|2021-04-23 11:45:00|17177.4|17175.9|17180.7|17179.2|17182.7|17181.2|17176.4|17174.7|3007
1619178600000|2021-04-23 11:50:00|17179.7|17178.2|17183.7|17182.2|17184.7|17183.2|17179.7|17178.2|1550
1619178900000|2021-04-23 11:55:00|17182.7|17181.2|17187|17185.5|17187|17185.5|17181.7|17180.2|2085
1619179200000|2021-04-23 12:00:00|17185.7|17184.2|17184.7|17183.2|17187|17185.5|17182.7|17181.2|1805
1619179500000|2021-04-23 12:05:00|17183.7|17182.2|17183.7|17182.2|17184.7|17183.2|17182.7|17181.2|2402
1619179800000|2021-04-23 12:10:00|17182.7|17181.2|17184.7|17183.2|17185.2|17183.7|17182.7|17181.2|1169
1619180100000|2021-04-23 12:15:00|17185.7|17184.2|17188|17186.5|17188|17186.5|17184.7|17183.2|1293
1619180400000|2021-04-23 12:20:00|17189|17187.5|17195.5|17194|17195.5|17194|17189|17187.5|3609
1619180700000|2021-04-23 12:25:00|17196.5|17195|17196.5|17195|17197.3|17195.8|17194.5|17193|2082
1619181000000|2021-04-23 12:30:00|17195.5|17194|17196.5|17195|17199.5|17198|17195.5|17193.8|2916
1619181300000|2021-04-23 12:35:00|17195.5|17194|17194.5|17193|17196.8|17195|17194.5|17192.8|1909
1619181600000|2021-04-23 12:40:00|17195.5|17194|17194.5|17193|17197.5|17196|17194.5|17193|1715
1619181900000|2021-04-23 12:45:00|17195|17193.5|17194.5|17193|17196.5|17195|17191.5|17190|2209
1619182200000|2021-04-23 12:50:00|17193.5|17192|17191.5|17190|17194.5|17193|17191.5|17190|1945
1619182500000|2021-04-23 12:55:00|17190|17188.5|17197.3|17195.8|17197.3|17195.8|17190|17188.5|2482
1619182800000|2021-04-23 13:00:00|17196.3|17194.8|17197.6|17196.1|17199.3|17197.8|17195.3|17193.8|2422
1619183100000|2021-04-23 13:05:00|17198.6|17197.1|17190.1|17188.6|17198.6|17197.1|17187.1|17185.6|3169
1619183400000|2021-04-23 13:10:00|17191.3|17189.8|17188.1|17186.6|17193.3|17191.8|17188.1|17186.6|1746
1619183700000|2021-04-23 13:15:00|17189.1|17187.6|17186.1|17184.6|17189.1|17187.6|17184.1|17182.6|2198
1619184000000|2021-04-23 13:20:00|17185.1|17183.6|17185.1|17183.6|17186.1|17184.6|17183.1|17181.3|1546
1619184300000|2021-04-23 13:25:00|17186.1|17184.6|17183.1|17181.6|17186.1|17184.6|17180.1|17178.6|2571
1619184600000|2021-04-23 13:30:00|17182.6|17181.1|17180.1|17178.6|17184.3|17182.6|17179.1|17177.6|3650
1619184900000|2021-04-23 13:35:00|17179.1|17177.6|17174.6|17173.1|17180.1|17178.6|17173.6|17172.1|3173
1619185200000|2021-04-23 13:40:00|17174.3|17172.8|17172.6|17171.1|17174.6|17173.1|17171.6|17170.1|2902
1619185500000|2021-04-23 13:45:00|17172.1|17170.6|17175.6|17174.1|17178.6|17177.1|17170.6|17169.1|4734
1619185800000|2021-04-23 13:50:00|17174.9|17173.4|17170.4|17168.9|17175.6|17174.1|17169.4|17167.9|2537
1619186100000|2021-04-23 13:55:00|17171.4|17169.9|17171.4|17169.9|17173.6|17172.1|17170.1|17168.6|2791
1619186400000|2021-04-23 14:00:00|17172.6|17171.1|17167.4|17165.9|17172.6|17171.1|17166.4|17164.9|3809
1619186700000|2021-04-23 14:05:00|17168.4|17166.9|17171.4|17169.9|17172.6|17171.1|17167.4|17165.9|5292
1619187000000|2021-04-23 14:10:00|17172.6|17171.1|17172.6|17170.1|17175.6|17174.1|17170.6|17169.1|5719
1619187300000|2021-04-23 14:15:00|17172.4|17170.9|17165.4|17163.9|17172.4|17170.9|17165.4|17163.6|3874
1619187600000|2021-04-23 14:20:00|17166.1|17163.6|17163.4|17161.9|17166.4|17164.9|17161.4|17159.9|5650
1619187900000|2021-04-23 14:25:00|17162.4|17160.9|17160.7|17159.2|17164.4|17162.9|17160.6|17159.1|4735
1619188200000|2021-04-23 14:30:00|17159.1|17157.6|17158.1|17156.6|17159.1|17157.6|17156.1|17154.6|4141
1619188500000|2021-04-23 14:35:00|17157.1|17155.6|17159.2|17157.7|17159.2|17157.7|17155.2|17153.7|3579
1619188800000|2021-04-23 14:40:00|17158.2|17156.7|17162.4|17160.9|17163.9|17162.4|17154.6|17153.1|4430
1619189100000|2021-04-23 14:45:00|17162.9|17161.4|17155.9|17154.4|17162.9|17161.4|17155.9|17154.4|2621
1619189400000|2021-04-23 14:50:00|17154.9|17153.4|17162.4|17160.9|17163.4|17161.9|17154.9|17153.4|2945
1619189700000|2021-04-23 14:55:00|17161.4|17159.9|17164.4|17162.9|17165.4|17163.9|17160.4|17158.9|2933
1619190000000|2021-04-23 15:00:00|17163.4|17161.9|17167.4|17165.9|17167.7|17165.9|17162.4|17160.9|1846
1619190300000|2021-04-23 15:05:00|17166.4|17164.9|17166.4|17164.9|17168.7|17166.9|17165.4|17163.9|3179
1619190600000|2021-04-23 15:10:00|17167.4|17165.9|17168.5|17167|17169.7|17168|17166.9|17165.4|4531
1619190900000|2021-04-23 15:15:00|17167.5|17166|17167.5|17166|17170.5|17169|17165.5|17164|4227
1619191200000|2021-04-23 15:20:00|17168.5|17167|17168.5|17167|17168.5|17167|17166.5|17165|1519
1619191500000|2021-04-23 15:25:00|17169.5|17168|17169.5|17168|17169.5|17168|17166.5|17165|1782
1619191800000|2021-04-23 15:30:00|17170.5|17169|17169.5|17168|17170.5|17169|17168.7|17167.2|1205
1619192100000|2021-04-23 15:35:00|17168.7|17167.2|17168.7|17167.2|17169.5|17168|17168.5|17167|1457
1619192400000|2021-04-23 15:40:00|17169.5|17168|17169.5|17168|17169.7|17168|17168.7|17166.5|2678
1619192700000|2021-04-23 15:45:00|17170.5|17169|17170.8|17169.3|17171.5|17170|17169.5|17168|1427
1619193000000|2021-04-23 15:50:00|17171.8|17170.3|17170.8|17169.3|17172.8|17171.3|17169.8|17168.3|1993
1619193300000|2021-04-23 15:55:00|17171.8|17170.3|17170.8|17169.3|17171.8|17170.3|17170.8|17169.3|750
1619193600000|2021-04-23 16:00:00|17169.8|17168.3|17171.8|17170.3|17172.8|17171.3|17169.8|17168.3|653
1619193900000|2021-04-23 16:05:00|17172.8|17171.3|17170.8|17169.3|17172.8|17171.3|17169.8|17168.3|1484
1619194200000|2021-04-23 16:10:00|17171.3|17169.8|17170.8|17169.3|17172|17170.3|17169.8|17168.3|573
1619194500000|2021-04-23 16:15:00|17171.8|17170.3|17168.8|17167.3|17171.8|17170.3|17167.8|17166.3|795
1619194800000|2021-04-23 16:20:00|17169.8|17167.8|17167.8|17166.3|17169.8|17168.3|17166.8|17165.3|592
1619195100000|2021-04-23 16:25:00|17168.8|17167.3|17168.8|17167.3|17168.8|17167.3|17167.8|17166.3|248
1619195400000|2021-04-23 16:30:00|17167.8|17166.3|17166.8|17165.3|17168.8|17167.3|17165.8|17164.3|409
1619195700000|2021-04-23 16:35:00|17166.1|17164.6|17165.8|17164.3|17166.8|17165.3|17164.8|17163.3|322
1619196000000|2021-04-23 16:40:00|17166.8|17165.3|17166.8|17165.3|17166.8|17165.3|17165.8|17164.1|404
1619196300000|2021-04-23 16:45:00|17165.8|17164.3|17165.8|17164.3|17165.8|17164.3|17164.8|17163.3|694
1619196600000|2021-04-23 16:50:00|17165.3|17163.8|17164.8|17163.3|17165.3|17163.8|17164.8|17163.3|300
1619196900000|2021-04-23 16:55:00|17165.8|17164.3|17166.8|17165.3|17167.8|17166.3|17164.8|17163.3|462
1619197200000|2021-04-23 17:00:00|17167.8|17166.3|17166.8|17165.3|17167.8|17166.3|17166.8|17165.3|131
1619197500000|2021-04-23 17:05:00|17166.9|17165.4|17168.9|17167.4|17168.9|17167.4|17166.9|17165.4|212
1619197800000|2021-04-23 17:10:00|17169.9|17168.4|17166.9|17165.4|17169.9|17168.4|17166.9|17165.4|746
1619198100000|2021-04-23 17:15:00|17167.9|17166.4|17166.9|17165.4|17167.9|17166.4|17165.9|17164.1|155
1619198400000|2021-04-23 17:20:00|17165.9|17164.4|17167.9|17166.4|17167.9|17166.4|17165.9|17164.4|91
1619198700000|2021-04-23 17:25:00|17168.9|17167.4|17167.9|17166.4|17168.9|17167.4|17167.9|17166.4|326
1619199000000|2021-04-23 17:30:00|17166.9|17165.4|17165.9|17164.4|17166.9|17165.4|17165.9|17164.4|65
1619199300000|2021-04-23 17:35:00|||||||||16
1619199600000|2021-04-23 17:40:00|17165.4|17163.9|17162.9|17161.4|17165.4|17163.9|17162.9|17161.4|151
1619199900000|2021-04-23 17:45:00|17162.4|17160.9|17161.9|17160.4|17162.9|17161.4|17160.9|17159.4|438
1619200200000|2021-04-23 17:50:00|17162.9|17161.4|17161.9|17160.4|17162.9|17161.4|17161.9|17160.4|228
1619200500000|2021-04-23 17:55:00|17160.9|17159.4|17161.9|17160.4|17161.9|17160.4|17160.9|17159.4|301
1619200800000|2021-04-23 18:00:00|17161.4|17159.9|17161.9|17160.4|17162.9|17160.4|17160.9|17159.2|362
1619201100000|2021-04-23 18:05:00|17162.4|17160.9|17161.9|17160.4|17163.2|17161.4|17161.9|17160.4|202
1619201400000|2021-04-23 18:10:00|17162.9|17161.4|17161.9|17160.4|17162.9|17161.4|17161.9|17160.4|107
1619201700000|2021-04-23 18:15:00|17162.4|17160.9|17161.9|17160.4|17162.9|17161.4|17161.9|17160.4|601
1619202000000|2021-04-23 18:20:00|17163.2|17160.7|17164.9|17163.4|17164.9|17163.4|17162.9|17160.7|138
1619202300000|2021-04-23 18:25:00|17165|17163.5|17165|17163.5|17166|17164.5|17164|17162.5|112
1619202600000|2021-04-23 18:30:00|17164|17162.5|17163|17161.5|17164|17162.5|17163|17161.5|162
1619202900000|2021-04-23 18:35:00|17164|17162.5|17163|17161.5|17164|17162.5|17162|17160.5|212
1619203200000|2021-04-23 18:40:00|17162|17160.5|17161|17159.5|17163|17161.5|17161|17159.2|85
1619203500000|2021-04-23 18:45:00|17159.5|17158|17158|17155.5|17159.5|17158|17157.2|17155.5|363
1619203800000|2021-04-23 18:50:00|17158.2|17155.7|17157.2|17155.7|17158.7|17157|17157.2|17155.7|81
1619204100000|2021-04-23 18:55:00|17158.5|17157|17157.2|17155.7|17158.5|17157|17157.2|17155.7|261
1619204400000|2021-04-23 19:00:00|17157.7|17156.2|17158.5|17157|17159.5|17158|17157.2|17155.7|226
1619204700000|2021-04-23 19:05:00|17157.2|17155.7|17155.5|17154|17157.2|17155.7|17155.2|17153.7|278
1619205000000|2021-04-23 19:10:00|17156.5|17155|17157.5|17156|17157.5|17156|17156.5|17155|82
1619205300000|2021-04-23 19:15:00|17156.5|17155|17156.5|17155|17157.5|17156|17156.5|17154.8|204
1619205600000|2021-04-23 19:20:00|||||||||39
1619205900000|2021-04-23 19:25:00|17155.5|17154|17158.5|17157|17158.5|17157|17155.5|17154|866
1619206200000|2021-04-23 19:30:00|17159.5|17158|17156.5|17155|17159.5|17158|17155.5|17154|414
1619206500000|2021-04-23 19:35:00|17156|17154.5|17159.5|17158|17160.8|17158.5|17155.5|17154|106
1619206800000|2021-04-23 19:40:00|17160.8|17159.3|17161.8|17160.3|17162.8|17161.3|17159.5|17158|143
1619207100000|2021-04-23 19:45:00|17162.3|17160.8|17161.8|17160.3|17163.1|17161.3|17161.8|17160.3|52
1619207400000|2021-04-23 19:50:00|17160.8|17159.3|17162.8|17161.3|17162.8|17161.3|17160.8|17159.3|116
1619207700000|2021-04-23 19:55:00|17161.8|17160.3|17160.8|17158.3|17164.1|17162.3|17158.6|17156.3|712
1619417100000|2021-04-26 06:05:00|17148.4|17146.9|17149.7|17148.2|17151|17149.2|17144.4|17142.9|2027
1619417400000|2021-04-26 06:10:00|17148.4|17146.9|17149.7|17148.2|17149.7|17148.2|17141.2|17139.7|2140
1619417700000|2021-04-26 06:15:00|17148.4|17146.9|17143.5|17142|17148.4|17146.9|17140.5|17139|1401
1619418000000|2021-04-26 06:20:00|17142.5|17141|17143.5|17142|17144.5|17143|17140.5|17139|1373
1619418300000|2021-04-26 06:25:00|17142.5|17141|17139.5|17138|17142.5|17141|17139.5|17138|1143
1619418600000|2021-04-26 06:30:00|17138.5|17137|17137.2|17135.7|17140.5|17139|17134.9|17133.4|2070
1619418900000|2021-04-26 06:35:00|17136.2|17134.7|17139.2|17137.7|17140.2|17138.7|17135.9|17134.4|728
1619419200000|2021-04-26 06:40:00|17138.9|17136.7|17143.2|17141.7|17143.2|17141.7|17137.2|17135.7|1297
1619419500000|2021-04-26 06:45:00|17142.2|17140.7|17148.5|17147|17149.8|17148|17142.2|17140.7|1896
1619419800000|2021-04-26 06:50:00|17149.2|17146.7|17149.5|17148|17150.5|17149|17147.5|17146|1220
1619420100000|2021-04-26 06:55:00|17150.5|17149|17153.8|17152.3|17153.8|17152.3|17149.5|17148|1963
1619420400000|2021-04-26 07:00:00|17154.8|17153.3|17160.8|17159.3|17164|17162.5|17154.8|17153.3|4533
1619420700000|2021-04-26 07:05:00|17161.8|17160.3|17170.3|17168.8|17170.3|17168.8|17161.8|17160.3|3266
1619421000000|2021-04-26 07:10:00|17171.3|17169.8|17169.3|17167.8|17175.3|17173.8|17168.3|17166.8|3815
1619421300000|2021-04-26 07:15:00|17170.3|17168.8|17172.3|17170.8|17172.3|17170.8|17168.3|17166.8|3274
1619421600000|2021-04-26 07:20:00|17173.3|17171.8|17171.3|17169.8|17175.6|17173.8|17170.3|17168.8|2825
1619421900000|2021-04-26 07:25:00|17171.1|17169.6|17168.3|17166.8|17172.3|17170.8|17164.1|17162.6|2246
1619422200000|2021-04-26 07:30:00|17169.3|17167.8|17164.1|17162.6|17171.3|17169.8|17163.1|17161.6|3060
1619422500000|2021-04-26 07:35:00|17163.1|17161.6|17166.4|17163.9|17169.4|17167.9|17163.1|17161.6|2137
1619422800000|2021-04-26 07:40:00|17165.6|17164.1|17165.1|17163.6|17166.6|17164.9|17163.1|17161.6|1846
1619423100000|2021-04-26 07:45:00|17166.1|17164.6|17170.1|17168.6|17171.1|17169.6|17165.1|17163.6|3207
1619423400000|2021-04-26 07:50:00|17169.4|17167.6|17172.1|17170.6|17172.1|17170.6|17169.1|17167.6|1444
1619423700000|2021-04-26 07:55:00|17173.1|17171.6|17172.1|17170.6|17174.4|17172.6|17170.1|17168.6|1401
1619424000000|2021-04-26 08:00:00|17171.1|17169.6|17171.1|17169.6|17173.1|17171.6|17171.1|17169.6|3327
1619424300000|2021-04-26 08:05:00|17170.1|17168.6|17172.1|17170.6|17172.1|17170.6|17167.1|17165.6|2543
1619424600000|2021-04-26 08:10:00|17171.9|17170.4|17171.1|17169.6|17173.1|17171.6|17170.1|17168.6|2024
1619424900000|2021-04-26 08:15:00|17172.1|17170.6|17170.1|17168.6|17173.1|17171.6|17168.1|17166.6|1749
1619425200000|2021-04-26 08:20:00|17171.1|17169.6|17167.1|17165.6|17171.1|17169.6|17167.1|17165.6|1333
1619425500000|2021-04-26 08:25:00|17168.1|17166.6|17170.2|17168.7|17171.2|17169.7|17168.1|17166.6|2291
1619425800000|2021-04-26 08:30:00|17169.9|17168.4|17167.2|17165.7|17170.2|17168.7|17167.2|17165.7|2088
1619426100000|2021-04-26 08:35:00|17166.2|17164.7|17170.2|17168.7|17174.2|17172.7|17164.2|17162.7|4218
1619426400000|2021-04-26 08:40:00|17171.2|17169.7|17175.4|17173.9|17176.4|17174.9|17171.2|17169.7|2671
1619426700000|2021-04-26 08:45:00|17176.4|17174.9|17172.4|17170.9|17177.7|17176.2|17171.4|17169.9|2613
1619427000000|2021-04-26 08:50:00|17171.9|17170.4|17171.5|17170|17172.4|17170.9|17170.4|17168.7|1838
1619427300000|2021-04-26 08:55:00|17170.5|17169|17170.5|17169|17172.5|17171|17169.5|17168|2321
1619427600000|2021-04-26 09:00:00|17169.5|17168|17171.5|17170|17173.5|17172|17169.5|17168|2875
1619427900000|2021-04-26 09:05:00|17172.5|17171|17172.5|17171|17172.5|17171|17169.5|17168|1027
1619428200000|2021-04-26 09:10:00|17171.5|17170|17165.5|17164|17171.5|17170|17164.2|17162.7|2493
1619428500000|2021-04-26 09:15:00|17166.5|17165|17164.2|17162.7|17167.5|17166|17163.2|17161.7|2333
1619428800000|2021-04-26 09:20:00|17163.2|17161.7|17163.2|17161.7|17165.8|17164.3|17161.9|17160.4|2556
1619429100000|2021-04-26 09:25:00|17164.2|17162.7|17167.2|17165.7|17167.2|17165.7|17163.2|17161.7|3090
1619429400000|2021-04-26 09:30:00|17166.2|17164.7|17167.2|17165.7|17170.5|17168.7|17165.2|17163.7|3252
1619429700000|2021-04-26 09:35:00|17166.2|17164.7|17166.5|17165|17169.2|17167.7|17165.2|17163.7|1864
1619430000000|2021-04-26 09:40:00|17166.8|17165.3|17167.5|17166|17168.5|17167|17165.5|17164|2986
1619430300000|2021-04-26 09:45:00|17168.2|17165.7|17168.5|17167|17168.5|17167|17166.5|17165|1181
1619430600000|2021-04-26 09:50:00|17167.5|17166|17167.5|17166|17168.5|17167|17164.3|17162.8|1778
1619430900000|2021-04-26 09:55:00|17166.5|17165|17164.3|17162.8|17166.5|17165|17163.3|17161.8|1540
1619431200000|2021-04-26 10:00:00|17163.3|17161.8|17165.3|17163.8|17165.3|17163.8|17163.3|17161.8|1308
1619431500000|2021-04-26 10:05:00|17166.3|17164.8|17165.5|17164|17166.5|17165|17164.3|17162.8|762
1619431800000|2021-04-26 10:10:00|17164.3|17162.8|17163.3|17161.8|17164.3|17162.8|17161|17159.5|1595
1619432100000|2021-04-26 10:15:00|17162|17160.5|17158|17156.5|17165.3|17163.8|17158|17156.5|2098
1619432400000|2021-04-26 10:20:00|17157|17155.5|17157|17155.5|17158.3|17156.5|17155.8|17154.3|2992
1619432700000|2021-04-26 10:25:00|17158|17156.5|17159|17157.5|17160|17158.5|17157|17155.5|2436
1619433000000|2021-04-26 10:30:00|17158|17156.5|17157|17154.5|17160|17158.5|17156|17154.5|2100
1619433300000|2021-04-26 10:35:00|17156.8|17155.5|17157|17155.5|17157|17155.5|17154|17152.5|2444
1619433600000|2021-04-26 10:40:00|17158|17156.5|17155.1|17153.6|17158|17156.5|17154.1|17152.5|1992
1619433900000|2021-04-26 10:45:00|17154.1|17152.6|17157.1|17155.6|17157.1|17155.6|17154.1|17152.6|1276
1619434200000|2021-04-26 10:50:00|17158.1|17156.6|17156.1|17154.6|17160.1|17158.6|17156.1|17154.6|2207
1619434500000|2021-04-26 10:55:00|17157.1|17155.6|17157.1|17155.6|17158.1|17156.6|17156.1|17154.3|1837
1619434800000|2021-04-26 11:00:00|17156.1|17154.6|17150.8|17149.3|17156.1|17154.6|17149.8|17148.3|2774
1619435100000|2021-04-26 11:05:00|17149.8|17148.3|17142.3|17140.8|17149.8|17148.3|17141.5|17140|6229
1619435400000|2021-04-26 11:10:00|17141.5|17140|17141.3|17139.8|17142.6|17141.1|17140.3|17138.8|4534
1619435700000|2021-04-26 11:15:00|17142.3|17140.8|17142.3|17140.8|17143.3|17141.8|17140.3|17138.5|3321
1619436000000|2021-04-26 11:20:00|17141.8|17140.3|17143.3|17141.8|17143.3|17141.8|17139.3|17137.5|1843
1619436300000|2021-04-26 11:25:00|17142.8|17141.3|17145.8|17144.3|17145.8|17144.3|17141.3|17139.8|2162
1619436600000|2021-04-26 11:30:00|17145.3|17143.8|17142.8|17141.3|17145.8|17144.3|17140.8|17139.3|2710
1619436900000|2021-04-26 11:35:00|17142.6|17141.1|17145.6|17144.1|17146.6|17145.1|17142.6|17141.1|1971
1619437200000|2021-04-26 11:40:00|17144.6|17143.1|17143.6|17142.1|17145.6|17144.1|17142.3|17140.8|1601
1619437500000|2021-04-26 11:45:00|17144.6|17143.1|17145.6|17144.1|17146.6|17145.1|17143.6|17142.1|1252
1619437800000|2021-04-26 11:50:00|17146.6|17145.1|17147.9|17146.4|17148.9|17147.4|17146.6|17145.1|1233
1619438100000|2021-04-26 11:55:00|17148.9|17147.4|17145.9|17144.4|17148.9|17147.4|17145.6|17144.1|1553
1619438400000|2021-04-26 12:00:00|17146.1|17144.6|17147.9|17146.4|17151.9|17150.4|17145.9|17144.4|4187
1619438700000|2021-04-26 12:05:00|17148.9|17147.4|17147.9|17146.4|17149.9|17148.4|17144.9|17143.4|2370
1619439000000|2021-04-26 12:10:00|17146.9|17145.4|17146.9|17145.4|17148.9|17147.4|17145.9|17144.1|2409
1619439300000|2021-04-26 12:15:00|17145.9|17144.4|17146.9|17145.4|17147.2|17145.4|17144.9|17143.4|1685
1619439600000|2021-04-26 12:20:00|17145.9|17144.4|17155.9|17154.4|17155.9|17154.4|17145.9|17144.4|2528
1619439900000|2021-04-26 12:25:00|17154.9|17153.4|17153.2|17151.7|17157.2|17155.7|17150.9|17149.4|2987
1619440200000|2021-04-26 12:30:00|17154.2|17152.7|17159.2|17157.7|17160.2|17158.7|17154.2|17152.7|2158
1619440500000|2021-04-26 12:35:00|17158.2|17156.7|17164.5|17163|17164.5|17163|17155.2|17153.7|4038
1619440800000|2021-04-26 12:40:00|17163.5|17162|17166.5|17165|17168.5|17166|17163.5|17162|3540
1619441100000|2021-04-26 12:45:00|17165.5|17164|17167.5|17166|17169.5|17168|17165.5|17164|4244
1619441400000|2021-04-26 12:50:00|17168.5|17167|17174.5|17173|17175.8|17174|17168.5|17167|5266
1619441700000|2021-04-26 12:55:00|17174.9|17173.4|17168.5|17167|17175.5|17174|17168.5|17167|2967
1619442000000|2021-04-26 13:00:00|17169.5|17168|17174|17172.5|17174.5|17173|17169.5|17168|2243
1619442300000|2021-04-26 13:05:00|17174.3|17172.8|17174.8|17173.3|17175.8|17174.3|17172.8|17171.3|1122
1619442600000|2021-04-26 13:10:00|17175.8|17174.3|17177.1|17175.6|17177.3|17175.6|17173|17171.5|4300
1619442900000|2021-04-26 13:15:00|17178.1|17176.6|17176.1|17174.6|17179.1|17177.6|17176.1|17174.6|1434
1619443200000|2021-04-26 13:20:00|17177.1|17175.6|17181.1|17179.6|17182.1|17180.6|17176.1|17174.6|2724
1619443500000|2021-04-26 13:25:00|17182.1|17180.6|17181.1|17179.6|17182.3|17180.6|17180.1|17178.6|2254
1619443800000|2021-04-26 13:30:00|17181.8|17180.3|17179.1|17177.6|17181.8|17180.3|17176.1|17174.6|3742
1619444100000|2021-04-26 13:35:00|17178.6|17177.1|17184.1|17182.6|17185.1|17183.6|17178.1|17176.6|3762
1619444400000|2021-04-26 13:40:00|17183.1|17181.6|17181.1|17179.6|17184.1|17182.6|17181.1|17179.3|2038
1619444700000|2021-04-26 13:45:00|17182.1|17180.6|17183.4|17181.9|17184.1|17182.6|17181.1|17179.6|3149
1619445000000|2021-04-26 13:50:00|17182.4|17180.9|17180.1|17178.6|17184.4|17182.9|17180.1|17178.6|2274
1619445300000|2021-04-26 13:55:00|17180.6|17179.1|17181.4|17179.9|17184.4|17182.9|17180.1|17178.3|4051
1619445600000|2021-04-26 14:00:00|17182.4|17180.9|17182.4|17180.9|17184.4|17182.9|17181.4|17179.9|1977
1619445900000|2021-04-26 14:05:00|17183.4|17181.9|17184.4|17182.9|17184.7|17182.9|17181.4|17179.9|2099
1619446200000|2021-04-26 14:10:00|17185.4|17183.9|17183.4|17181.9|17186.4|17184.9|17183.4|17181.9|2668
1619446500000|2021-04-26 14:15:00|17184.4|17180.9|17184.4|17182.9|17185.4|17183.9|17183.4|17180.9|1164
1619446800000|2021-04-26 14:20:00|17183.4|17181.9|17184.4|17182.9|17185.4|17183.9|17182.4|17180.9|2037
1619447100000|2021-04-26 14:25:00|17185.4|17183.9|17183.4|17181.9|17185.4|17183.9|17183.4|17181.9|1366
1619447400000|2021-04-26 14:30:00|17184.4|17182.9|17176.2|17174.7|17184.4|17182.9|17176.2|17174.7|3727
1619447700000|2021-04-26 14:35:00|17175.2|17173.7|17176.2|17174.7|17176.2|17174.7|17174.2|17172.7|1921
1619448000000|2021-04-26 14:40:00|17177.2|17175.7|17177.2|17175.7|17178.2|17176.7|17174.2|17172.7|2731
1619448300000|2021-04-26 14:45:00|17178.2|17176.7|17176.2|17174.7|17179.2|17177.7|17175.2|17173.7|2773
1619448600000|2021-04-26 14:50:00|17175.6|17174.1|17174.2|17172.7|17176.2|17174.7|17173.2|17171.7|2083
1619448900000|2021-04-26 14:55:00|17173.2|17171.7|17173.2|17171.7|17175.2|17173.7|17173.2|17171.7|1285
1619449200000|2021-04-26 15:00:00|17173.6|17172.1|17173.2|17171.7|17174.2|17172.7|17172.2|17170.7|2549
1619449500000|2021-04-26 15:05:00|17172.2|17170.7|17174.2|17172.7|17174.2|17172.7|17172.2|17170.4|2927
1619449800000|2021-04-26 15:10:00|17173.2|17171.7|17174.2|17172.7|17175.2|17173.7|17172.2|17170.7|4046
1619450100000|2021-04-26 15:15:00|17174.7|17173.2|17173.2|17171.7|17175.2|17173.7|17173.2|17171.7|2329
1619450400000|2021-04-26 15:20:00|17174.2|17172.7|17174.2|17172.7|17175.2|17173.7|17173.2|17171.7|1119
1619450700000|2021-04-26 15:25:00|17174.5|17173|17173.2|17171.7|17175.2|17173.7|17173.2|17171.7|1043
1619451000000|2021-04-26 15:30:00|17172.2|17170.7|17169.2|17167.7|17172.2|17170.7|17169.2|17167.7|1622
1619451300000|2021-04-26 15:35:00|17170.2|17168.7|17169.2|17167.7|17171.2|17169.7|17169.2|17167.5|1382
1619451600000|2021-04-26 15:40:00|17168.7|17167.2|17170|17168.5|17170|17168.5|17168.2|17166.7|1091
1619451900000|2021-04-26 15:45:00|17169|17167.5|17170|17168.5|17171|17169.5|17169|17167.5|1349
1619452200000|2021-04-26 15:50:00|17169|17167.5|17169|17167.5|17169|17167.5|17169|17167.5|1183
1619452500000|2021-04-26 15:55:00|17168|17166.5|17168|17166.5|17169|17167.5|17168|17166.5|766
1619452800000|2021-04-26 16:00:00|17169|17167.5|17168|17166.5|17169.5|17168|17168|17166.5|1291
1619453100000|2021-04-26 16:05:00|17168.5|17167|17169|17167.5|17169|17167.5|17168.5|17167|447
1619453400000|2021-04-26 16:10:00|17170|17168.5|17169|17167.5|17170|17168.5|17169|17167.2|651
1619453700000|2021-04-26 16:15:00|17168|17166.5|17169|17167.5|17169|17167.5|17168|17166.2|1063
1619454000000|2021-04-26 16:20:00|17168.5|17167|17168|17166.5|17169|17167.5|17167|17165.5|330
1619454300000|2021-04-26 16:25:00|17169|17167.5|17169.3|17167.8|17170|17168.5|17168|17166.5|449
1619454600000|2021-04-26 16:30:00|17170.3|17168.5|17169.3|17167.8|17170.3|17168.5|17169.3|17167.8|452
1619454900000|2021-04-26 16:35:00|17170.3|17168.8|17170.3|17168.8|17170.3|17168.8|17169.3|17167.8|428
1619455200000|2021-04-26 16:40:00|17171.3|17169.8|17172.3|17170.8|17172.3|17170.8|17171.3|17169.8|448
1619455500000|2021-04-26 16:45:00|17172.1|17169.6|17172.3|17170.8|17172.6|17170.8|17171.3|17169.6|1173
1619455800000|2021-04-26 16:50:00|17171.9|17170.4|17169.3|17167.8|17172.6|17170.8|17169.3|17167.8|1098
1619456100000|2021-04-26 16:55:00|17168.6|17167.1|17169.3|17167.8|17169.6|17168.1|17168.6|17166.8|750
1619456400000|2021-04-26 17:00:00|17170.3|17168.8|17169.3|17167.8|17171.3|17169.8|17169.3|17167.8|572
1619456700000|2021-04-26 17:05:00|17170.3|17168.8|17171.4|17169.9|17172.3|17170.8|17170.3|17168.8|504
1619457000000|2021-04-26 17:10:00|17170.4|17168.9|17169.4|17167.9|17171.4|17169.9|17169.4|17167.9|399
1619457300000|2021-04-26 17:15:00|17170.4|17168.9|17170.4|17168.9|17170.9|17169.4|17169.4|17167.9|429
1619457600000|2021-04-26 17:20:00|17169.4|17167.9|17170.4|17168.9|17170.4|17168.9|17169.4|17167.9|187
1619457900000|2021-04-26 17:25:00|17169.4|17167.9|17170.4|17168.9|17170.4|17168.9|17169.4|17167.9|30
1619458200000|2021-04-26 17:30:00|17169.4|17167.9|17170.4|17168.9|17170.4|17168.9|17169.4|17167.9|76
1619458500000|2021-04-26 17:35:00|17169.4|17167.9|17169.4|17167.9|17170.7|17168.9|17169.4|17167.6|171
1619458800000|2021-04-26 17:40:00|17169.9|17168.4|17170.4|17168.9|17170.4|17168.9|17169.4|17167.9|422
1619459100000|2021-04-26 17:45:00|||||||||28
1619459400000|2021-04-26 17:50:00|17171.4|17169.9|17172.4|17170.9|17173.4|17171.9|17171.4|17169.9|309
1619459700000|2021-04-26 17:55:00|17172.1|17169.9|17171.4|17169.9|17172.4|17170.9|17171.4|17169.9|85
1619460000000|2021-04-26 18:00:00|||||||||29
1619460300000|2021-04-26 18:05:00|17172.2|17170.7|17171.4|17169.9|17172.4|17170.7|17171.4|17169.7|56
1619460600000|2021-04-26 18:10:00|17170.4|17168.9|17171.4|17169.9|17172.2|17170.7|17170.4|17168.9|20
1619460900000|2021-04-26 18:15:00|||||||||114
1619461200000|2021-04-26 18:20:00|17171.9|17170.4|17172.2|17170.7|17172.2|17170.7|17171.4|17169.7|58
1619461500000|2021-04-26 18:25:00|17171.9|17169.7|17171.5|17170|17172.2|17170.7|17171.4|17169.2|22
1619461800000|2021-04-26 18:30:00|17172.2|17169.7|17171.5|17170|17172.2|17170.7|17171.5|17169.7|46
1619462100000|2021-04-26 18:35:00|||||||||8
1619462400000|2021-04-26 18:40:00|17172.2|17170.7|17170.7|17169.2|17172.2|17170.7|17170.7|17169.2|201
1619462700000|2021-04-26 18:45:00|17171.5|17170|17171.5|17170|17171.7|17170|17170.7|17169.2|195
1619463000000|2021-04-26 18:50:00|17170.7|17169.2|17170.8|17169.3|17171.8|17169.3|17170.7|17169.2|20
1619463300000|2021-04-26 18:55:00|17169.5|17168|17169.5|17168|17169.5|17168|17168.5|17167|348
1619463600000|2021-04-26 19:00:00|17168.5|17167|17168.5|17167|17168.5|17167|17168.5|17167|50
1619463900000|2021-04-26 19:05:00|17169.5|17168|17170.5|17169|17170.8|17169|17169.5|17168|121
1619464200000|2021-04-26 19:10:00|17169.5|17168|17170.5|17169|17170.5|17169|17169.5|17168|76
1619464500000|2021-04-26 19:15:00|17169.5|17168|17169.5|17168|17169.5|17168|17169.5|17168|41
1619464800000|2021-04-26 19:20:00|17168.5|17167|17168.3|17166.8|17168.5|17167|17168.2|17166.7|70
1619465100000|2021-04-26 19:25:00|17169.5|17168|17170.5|17169|17170.5|17169|17169.5|17168|179
1619465400000|2021-04-26 19:30:00|17169.5|17168|17171.5|17170|17172.3|17170.8|17169.5|17168|615
1619465700000|2021-04-26 19:35:00|17170.5|17169|17170.5|17169|17171.5|17170|17170.5|17168.8|456
1619466000000|2021-04-26 19:40:00|17171.5|17170|17170.5|17169|17171.5|17170|17169.5|17168|354
1619466300000|2021-04-26 19:45:00|17171.1|17169.6|17172.3|17170.8|17172.3|17170.8|17170.5|17169|319
1619466600000|2021-04-26 19:50:00|17171.6|17170.1|17169.6|17168.1|17172.3|17170.1|17169.6|17168.1|308
1619466900000|2021-04-26 19:55:00|17170.6|17169.1|17170.6|17169.1|17171.8|17170.1|17169.6|17168.1|289
1619503500000|2021-04-27 06:05:00|17160.5|17159|17167.1|17165.6|17167.1|17165.6|17160.5|17159|1151
1619503800000|2021-04-27 06:10:00|17167.3|17164.8|17162.5|17161|17167.3|17165.6|17162.5|17161|1024
1619504100000|2021-04-27 06:15:00|17161.8|17160.3|17161.5|17160|17163.5|17162|17160.5|17159|977
1619504400000|2021-04-27 06:20:00|17160.5|17159|17163.5|17162|17163.5|17162|17159.5|17158|721
1619504700000|2021-04-27 06:25:00|17162.5|17161|17163.5|17162|17164.8|17163.3|17162.5|17160.8|1175
1619505000000|2021-04-27 06:30:00|17164|17162.5|17165.8|17164.3|17168.6|17167.1|17164|17162.5|1165
1619505300000|2021-04-27 06:35:00|17164.8|17163.3|17165.8|17164.3|17167.1|17165.6|17163.6|17162.1|1426
1619505600000|2021-04-27 06:40:00|17167.1|17165.6|17167.1|17165.6|17167.1|17165.6|17165.8|17163.6|559
1619505900000|2021-04-27 06:45:00|17165.8|17164.3|17164.8|17163.3|17167.1|17165.6|17163.6|17162.1|1419
1619506200000|2021-04-27 06:50:00|17165.8|17164.3|17165.9|17164.4|17165.9|17164.4|17163.6|17162.1|877
1619506500000|2021-04-27 06:55:00|17164.9|17163.4|17167.1|17165.6|17168.7|17167.2|17164.9|17163.4|1214
1619506800000|2021-04-27 07:00:00|17166.1|17164.6|17168.1|17166.6|17171.1|17169.6|17165.9|17164.4|3685
1619507100000|2021-04-27 07:05:00|17169.1|17167.6|17172.1|17170.6|17173.1|17171.6|17169.1|17167.6|2313
1619507400000|2021-04-27 07:10:00|17171.1|17169.6|17173.6|17172.1|17173.6|17172.1|17169.1|17167.6|1704
1619507700000|2021-04-27 07:15:00|17172.9|17171.4|17176.2|17174.7|17176.2|17174.7|17172.9|17171.1|1294
1619508000000|2021-04-27 07:20:00|17177.2|17175.7|17173.2|17171.7|17177.2|17175.7|17172.2|17170.4|3391
1619508300000|2021-04-27 07:25:00|17173.4|17170.9|17175.2|17173.7|17175.2|17173.7|17168.2|17166.7|1451
1619508600000|2021-04-27 07:30:00|17174.2|17172.7|17179.5|17178|17180.4|17178.9|17174.2|17172.7|3417
1619508900000|2021-04-27 07:35:00|17180.5|17179|17179.5|17178|17181.5|17180|17179.5|17177.7|2870
1619509200000|2021-04-27 07:40:00|17180.5|17179|17179.5|17178|17183.5|17182|17179.5|17178|2833
1619509500000|2021-04-27 07:45:00|17178.5|17177|17176.5|17175|17178.5|17177|17175.5|17174|1482
1619509800000|2021-04-27 07:50:00|17177.5|17176|17169.5|17168|17177.5|17176|17169.5|17168|2991
1619510100000|2021-04-27 07:55:00|17170.5|17169|17168.5|17167|17171.5|17170|17168.5|17167|1871
1619510400000|2021-04-27 08:00:00|17167.5|17166|17162.7|17161.2|17167.9|17166.4|17162.7|17161.2|3490
1619510700000|2021-04-27 08:05:00|17163.7|17162.2|17156.7|17155.2|17163.7|17162.2|17156.7|17155.2|7804
1619511000000|2021-04-27 08:10:00|17157.7|17156.2|17156.7|17155.2|17158.7|17157.2|17156.7|17155.2|3142
1619511300000|2021-04-27 08:15:00|17157.7|17156.2|17159.7|17158.2|17160.7|17159.2|17157.7|17155.9|3041
1619511600000|2021-04-27 08:20:00|17159.2|17157.7|17160.7|17159.2|17165|17163.5|17158.7|17157.2|3781
1619511900000|2021-04-27 08:25:00|17159.7|17158.2|17161.7|17160.2|17161.7|17160.2|17159.7|17158.2|2070
1619512200000|2021-04-27 08:30:00|17160.7|17159.2|17161.7|17160.2|17162.7|17161.2|17160.7|17159.2|1970
1619512500000|2021-04-27 08:35:00|17160.7|17159.2|17162.7|17161.2|17163|17161.2|17160.7|17158.9|2361
1619512800000|2021-04-27 08:40:00|17163.7|17162.2|17163.7|17162.2|17165|17163.5|17162.7|17161.2|2222
1619513100000|2021-04-27 08:45:00|17164|17162.5|17162.7|17161.2|17165|17163.5|17161.7|17160.2|2618
1619513400000|2021-04-27 08:50:00|17161.7|17160.2|17166|17164.5|17166|17164.5|17161.7|17160.2|926
1619513700000|2021-04-27 08:55:00|17165.7|17164.2|17163.7|17162.2|17166|17164.5|17163.7|17162|1740
1619514000000|2021-04-27 09:00:00|17164|17162.5|17160.7|17159.2|17165|17163.5|17160.7|17159.2|1421
1619514300000|2021-04-27 09:05:00|17161.3|17159.8|17160.8|17159.3|17161.7|17160.2|17159.7|17158.2|1545
1619514600000|2021-04-27 09:10:00|17161.3|17159.8|17165|17163.5|17166|17164.5|17160.8|17159.3|1877
1619514900000|2021-04-27 09:15:00|17165.6|17164.1|17162.8|17161.3|17165.6|17164.1|17162.8|17161|1717
1619515200000|2021-04-27 09:20:00|17163.8|17162.3|17165|17163.5|17165|17163.5|17161.8|17160.3|3096
1619515500000|2021-04-27 09:25:00|17164.8|17163.3|17165|17163.5|17166|17164.5|17161.8|17160.3|6576
1619515800000|2021-04-27 09:30:00|17163.8|17162.3|17162.8|17161.3|17166.3|17164.6|17162.8|17161.3|5495
1619516100000|2021-04-27 09:35:00|17163.5|17161|17165.1|17163.6|17165.1|17163.6|17162.8|17161|3560
1619516400000|2021-04-27 09:40:00|17163.8|17162.3|17169.3|17167.8|17170.3|17168.8|17163.8|17162.3|5160
1619516700000|2021-04-27 09:45:00|17170.3|17168.8|17167.3|17165.8|17171.6|17169.8|17166.1|17164.6|5377
1619517000000|2021-04-27 09:50:00|17167.4|17165.9|17175.4|17173.9|17176.4|17174.9|17166.4|17164.9|3010
1619517300000|2021-04-27 09:55:00|17174.4|17172.9|17174.6|17173.1|17177.6|17176.1|17173.6|17172.1|4096
1619517600000|2021-04-27 10:00:00|17175.6|17174.1|17175.6|17174.1|17175.6|17174.1|17173.6|17172.1|2127
1619517900000|2021-04-27 10:05:00|17174.6|17173.1|17170.4|17168.9|17176.6|17175.1|17168.9|17167.4|1591
1619518200000|2021-04-27 10:10:00|17171.4|17169.9|17169.4|17167.9|17172.4|17170.9|17169.4|17167.9|1439
1619518500000|2021-04-27 10:15:00|17168.4|17166.9|17172.4|17170.9|17172.4|17170.9|17167.4|17165.6|1797
1619518800000|2021-04-27 10:20:00|17171.4|17169.9|17174.4|17172.9|17174.4|17172.9|17171.4|17169.9|1570
1619519100000|2021-04-27 10:25:00|17173.4|17171.9|17174.4|17172.9|17175.4|17173.9|17173.4|17171.9|1281
1619519400000|2021-04-27 10:30:00|17173.4|17171.9|17169.4|17167.9|17173.4|17171.9|17167.4|17165.9|3745
1619519700000|2021-04-27 10:35:00|17168.4|17166.9|17166.1|17164.6|17168.4|17166.9|17165.1|17163.6|2639
1619520000000|2021-04-27 10:40:00|17165.1|17163.6|17165.1|17163.6|17166.1|17164.6|17164.1|17162.6|1845
1619520300000|2021-04-27 10:45:00|17164.1|17162.6|17166.2|17164.7|17166.2|17164.7|17162.9|17161.4|1400
1619520600000|2021-04-27 10:50:00|17165.6|17164.1|17163.9|17162.4|17166.2|17164.7|17163.9|17162.4|1379
1619520900000|2021-04-27 10:55:00|17162.9|17161.4|17166.2|17164.7|17167.2|17165.7|17162.9|17161.4|1726
1619521200000|2021-04-27 11:00:00|17167.2|17165.7|17167.2|17165.7|17168.2|17166.7|17165.2|17163.7|2254
1619521500000|2021-04-27 11:05:00|17166.2|17164.7|17168.2|17166.7|17168.2|17166.7|17166.2|17164.7|2150
1619521800000|2021-04-27 11:10:00|17169.2|17167.7|17169.2|17167.7|17169.2|17167.7|17168.2|17166.7|3300
1619522100000|2021-04-27 11:15:00|17168.2|17166.7|17167.2|17165.7|17169.2|17167.7|17167.2|17165.7|979
1619522400000|2021-04-27 11:20:00|17167.9|17166.4|17167.2|17165.7|17168.2|17166.7|17166.2|17164.7|1640
1619522700000|2021-04-27 11:25:00|17166.2|17164.7|17163.9|17162.4|17167.5|17165.7|17162.9|17161.4|2250
1619523000000|2021-04-27 11:30:00|17162.9|17161.4|17163.9|17162.4|17166.2|17164.7|17162.9|17161.4|1184
1619523300000|2021-04-27 11:35:00|17162.9|17161.4|17165.2|17163.7|17165.2|17163.7|17162.9|17161.4|1941
1619523600000|2021-04-27 11:40:00|17163.9|17162.4|17166.2|17164.7|17167.2|17165.7|17163.9|17162.4|2615
1619523900000|2021-04-27 11:45:00|17167.2|17165.7|17169.2|17167.7|17169.2|17167.7|17166.2|17164.4|1767
1619524200000|2021-04-27 11:50:00|17168.2|17166.7|17168.2|17166.7|17169.2|17167.7|17166.2|17164.7|2489
1619524500000|2021-04-27 11:55:00|17169.2|17167.7|17173.2|17171.7|17176.8|17175.3|17169.2|17167.7|4274
1619524800000|2021-04-27 12:00:00|17172.2|17170.7|17170.2|17168.7|17174.2|17172.7|17169.2|17167.7|3994
1619525100000|2021-04-27 12:05:00|17170.7|17169.2|17171.3|17169.8|17172.3|17170.8|17169.2|17167.7|4313
1619525400000|2021-04-27 12:10:00|17172.3|17170.8|17172.3|17170.8|17173.3|17171.8|17170.3|17168.8|3525
1619525700000|2021-04-27 12:15:00|17171.8|17170.3|17172.3|17170.8|17172.3|17170.8|17169.3|17167.8|1625
1619526000000|2021-04-27 12:20:00|17173.3|17171.8|17175.5|17174|17175.5|17174|17172.3|17170.8|1953
1619526300000|2021-04-27 12:25:00|17174.3|17172.8|17171.3|17169.8|17175.5|17174|17170.3|17168.8|2947
1619526600000|2021-04-27 12:30:00|17170.8|17169.3|17173.3|17171.8|17173.3|17171.8|17169.3|17167.8|3142
1619526900000|2021-04-27 12:35:00|17174.3|17172.8|17175.6|17174.1|17175.6|17174.1|17173.3|17171.8|3386
1619527200000|2021-04-27 12:40:00|17175|17173.5|17179.8|17178.3|17182.8|17181.3|17174.3|17172.8|6096
1619527500000|2021-04-27 12:45:00|17180.8|17179.3|17182.9|17181.4|17183.9|17182.4|17178.8|17177.3|2192
1619527800000|2021-04-27 12:50:00|17181.9|17180.4|17180.9|17179.4|17183.9|17182.4|17180.9|17179.4|1803
1619528100000|2021-04-27 12:55:00|17181.9|17180.4|17180.9|17179.4|17181.9|17180.4|17179.9|17178.4|1993
1619528400000|2021-04-27 13:00:00|17179.9|17178.4|17174.3|17172.8|17179.9|17178.4|17174.3|17172.8|1979
1619528700000|2021-04-27 13:05:00|17175.6|17174.1|17171.3|17169.8|17177.6|17176.1|17171.3|17169.8|2037
1619529000000|2021-04-27 13:10:00|17170.3|17168.8|17168.3|17166.8|17172.3|17170.8|17167.3|17165.8|4965
1619529300000|2021-04-27 13:15:00|17169.3|17167.8|17169.3|17167.8|17171.3|17169.8|17166.3|17164.8|3075
1619529600000|2021-04-27 13:20:00|17170.3|17168.8|17170.3|17168.8|17170.3|17168.8|17168.3|17166.8|1936
1619529900000|2021-04-27 13:25:00|17171.3|17169.8|17170.4|17168.9|17172.6|17170.8|17169.3|17167.8|1676
1619530200000|2021-04-27 13:30:00|17169.9|17168.4|17169.4|17167.9|17170.4|17168.9|17166.4|17164.9|2581
1619530500000|2021-04-27 13:35:00|17170.4|17168.9|17177.6|17176.1|17177.6|17176.1|17169.4|17167.9|4864
1619530800000|2021-04-27 13:40:00|17176.6|17175.1|17170.4|17168.9|17176.6|17175.1|17169.4|17167.9|3826
1619531100000|2021-04-27 13:45:00|17171.4|17169.9|17171.4|17169.9|17173.4|17171.9|17167.4|17165.9|3856
1619531400000|2021-04-27 13:50:00|17170.4|17168.9|17168.4|17166.9|17171.4|17169.9|17167.4|17165.9|2084
1619531700000|2021-04-27 13:55:00|17169.4|17167.9|17169.4|17167.9|17169.4|17167.9|17167.4|17165.9|1521
1619532000000|2021-04-27 14:00:00|17168.4|17166.9|17170.4|17168.9|17171.7|17169.9|17167.4|17165.9|3784
1619532300000|2021-04-27 14:05:00|17169.4|17167.9|17169.4|17167.9|17170.4|17168.9|17167.4|17165.9|2026
1619532600000|2021-04-27 14:10:00|17170.4|17168.9|17171.4|17169.9|17171.7|17169.9|17168.4|17166.6|1566
1619532900000|2021-04-27 14:15:00|17172.4|17170.9|17171.4|17169.9|17175.7|17174.2|17170.4|17168.9|2428
1619533200000|2021-04-27 14:20:00|17172.4|17170.9|17171.4|17169.9|17174.4|17172.9|17171.4|17169.9|2343
1619533500000|2021-04-27 14:25:00|17170.4|17168.9|17168.4|17166.9|17170.4|17168.9|17167.4|17165.9|2706
1619533800000|2021-04-27 14:30:00|17167.4|17165.9|17167.4|17165.9|17168.4|17166.9|17167.4|17165.7|1343
1619534100000|2021-04-27 14:35:00|17166.4|17164.9|17164.2|17162.7|17167.4|17165.9|17163.2|17161.7|2494
1619534400000|2021-04-27 14:40:00|17163.2|17161.7|17163.4|17161.9|17164.7|17162.9|17162.2|17160.7|1890
1619534700000|2021-04-27 14:45:00|17164.4|17160.9|17161.2|17159.7|17164.4|17161.9|17158.9|17157.4|5381
1619535000000|2021-04-27 14:50:00|17162.5|17161|17163.5|17162|17164.5|17163|17161.2|17159.7|3357
1619535300000|2021-04-27 14:55:00|17164.5|17163|17166.5|17165|17167.5|17166|17164.5|17163|3951
1619535600000|2021-04-27 15:00:00|17166.9|17165.4|17169.5|17168|17169.5|17168|17166.5|17165|3710
1619535900000|2021-04-27 15:05:00|17168.5|17167|17170.5|17169|17170.5|17169|17167.5|17166|2671
1619536200000|2021-04-27 15:10:00|17169.5|17168|17168.5|17167|17170.5|17169|17166.5|17165|3635
1619536500000|2021-04-27 15:15:00|17169.5|17168|17166.5|17165|17169.5|17168|17166.5|17165|2008
1619536800000|2021-04-27 15:20:00|17167.5|17166|17166.5|17165|17168.5|17167|17166.5|17165|1884
1619537100000|2021-04-27 15:25:00|17167.5|17166|17168.5|17167|17168.5|17167|17166.5|17165|513
1619537400000|2021-04-27 15:30:00|17167.5|17166|17169.5|17168|17169.5|17168|17167.5|17166|1445
1619537700000|2021-04-27 15:35:00|17168.5|17167|17167.5|17166|17169.5|17168|17167.5|17166|1130
1619538000000|2021-04-27 15:40:00|17166.5|17165|17166.5|17165|17167.5|17166|17166.5|17165|1102
1619538300000|2021-04-27 15:45:00|17167.5|17166|17166.5|17165|17168.5|17167|17165.5|17164|1575
1619538600000|2021-04-27 15:50:00|17167.5|17166|17167.5|17166|17167.5|17166|17165.5|17164|2010
1619538900000|2021-04-27 15:55:00|17166.5|17165|17164.5|17163|17167.8|17166|17164.5|17163|1471
1619539200000|2021-04-27 16:00:00|17163.5|17162|17163.5|17162|17164.5|17163|17162.5|17161|1229
1619539500000|2021-04-27 16:05:00|17163.6|17162.1|17166.6|17165.1|17166.6|17165.1|17163.6|17161.8|987
1619539800000|2021-04-27 16:10:00|17166.3|17164.1|17166.6|17165.1|17167.6|17166.1|17166.3|17164.1|372
1619540100000|2021-04-27 16:15:00|17165.6|17164.1|17165.6|17164.1|17166.6|17165.1|17164.6|17163.1|530
1619540400000|2021-04-27 16:20:00|17165|17163.5|17166.6|17165.1|17166.8|17165.1|17164.6|17162.8|638
1619540700000|2021-04-27 16:25:00|17165.6|17164.1|17166.6|17165.1|17167.6|17166.1|17165.6|17164.1|620
1619541000000|2021-04-27 16:30:00|17167.6|17166.1|17167.6|17166.1|17167.6|17166.1|17166.6|17165.1|636
1619541300000|2021-04-27 16:35:00|17166.6|17165.1|17169.6|17168.1|17169.6|17168.1|17166.6|17165.1|707
1619541600000|2021-04-27 16:40:00|17168.6|17167.1|17170.6|17169.1|17170.6|17169.1|17168.6|17167.1|547
1619541900000|2021-04-27 16:45:00|17169.6|17168.1|17165.6|17164.1|17170.9|17169.1|17165.6|17164.1|589
1619542200000|2021-04-27 16:50:00|17166.6|17163.8|17165.6|17164.1|17167.9|17166.1|17165.6|17163.8|340
1619542500000|2021-04-27 16:55:00|17164.6|17163.1|17163.6|17162.1|17164.6|17163.1|17162.3|17160.8|842
1619542800000|2021-04-27 17:00:00|17162.6|17161.1|17166.6|17165.1|17167.6|17165.4|17162.6|17161.1|723
1619543100000|2021-04-27 17:05:00|17165.9|17164.4|17166.6|17165.1|17167.9|17166.1|17165.6|17164.1|580
1619543400000|2021-04-27 17:10:00|17167.6|17166.1|17169.6|17168.1|17169.6|17168.1|17166.6|17165.1|657
1619543700000|2021-04-27 17:15:00|17168.6|17167.1|17168.6|17167.1|17169.9|17168.1|17168.6|17167.1|396
1619544000000|2021-04-27 17:20:00|17167.6|17166.1|17166.7|17165.2|17167.7|17166.2|17166.7|17165.2|209
1619544300000|2021-04-27 17:25:00|17167.7|17166.2|17165.7|17164.2|17167.7|17166.2|17165.7|17164.2|225
1619544600000|2021-04-27 17:30:00|17166.7|17165.2|17165.7|17164.2|17166.7|17165.2|17164.7|17162.9|477
1619544900000|2021-04-27 17:35:00|17164.7|17163.2|17163.7|17162.2|17165.9|17163.4|17163.7|17162.2|575
1619545200000|2021-04-27 17:40:00|17162.7|17161.2|17161.4|17159.9|17163.7|17162.2|17161.4|17159.9|251
1619545500000|2021-04-27 17:45:00|17160.9|17158.9|17156.1|17154.6|17160.9|17159.4|17155.1|17153.4|985
1619545800000|2021-04-27 17:50:00|17155.9|17153.6|17156.1|17154.6|17157.1|17155.6|17155.1|17153.6|805
1619546100000|2021-04-27 17:55:00|17155.1|17153.6|17153.1|17151.6|17155.1|17153.6|17153.1|17151.6|1466
1619546400000|2021-04-27 18:00:00|17152.1|17150.6|17152.1|17150.6|17153.1|17151.6|17151.1|17149.6|1164
1619546700000|2021-04-27 18:05:00|17151.6|17150.1|17150.2|17148.7|17152.2|17150.7|17150.2|17148.7|647
1619547000000|2021-04-27 18:10:00|17149.2|17147.7|17150.2|17148.7|17150.2|17148.7|17147.6|17146.1|308
1619547300000|2021-04-27 18:15:00|17151.2|17149.7|17151.2|17149.7|17152.2|17150.7|17150.2|17148.7|269
1619547600000|2021-04-27 18:20:00|17150.2|17148.7|17148.9|17147.4|17151.2|17149.7|17148.6|17147.1|733
1619547900000|2021-04-27 18:25:00|17149.9|17148.4|17149.9|17148.4|17150.9|17149.4|17149.9|17148.1|378
1619548200000|2021-04-27 18:30:00|17148.9|17147.4|17144.9|17143.4|17149.9|17148.4|17144.9|17143.4|1050
1619548500000|2021-04-27 18:35:00|17145.9|17144.4|17145.9|17144.4|17146.9|17145.4|17144.9|17143.4|336
1619548800000|2021-04-27 18:40:00|17146.2|17144.7|17148.9|17147.4|17148.9|17147.4|17145.9|17144.4|423
1619549100000|2021-04-27 18:45:00|17147.9|17146.4|17145.9|17144.4|17147.9|17146.4|17144.9|17143.4|345
1619549400000|2021-04-27 18:50:00|17146.2|17143.4|17146.9|17145.4|17148.9|17147.4|17144.9|17143.4|279
1619549700000|2021-04-27 18:55:00|17147.9|17146.4|17147.9|17146.4|17149.2|17147.4|17145.9|17144.4|411
1619550000000|2021-04-27 19:00:00|17148.4|17146.9|17147.9|17146.4|17148.9|17147.4|17146.9|17145.2|354
1619550300000|2021-04-27 19:05:00|17147.4|17145.9|17149|17147.5|17150|17148.5|17146.9|17145.4|274
1619550600000|2021-04-27 19:10:00|17150|17148.5|17151|17149.5|17151|17149.5|17150|17148.5|232
1619550900000|2021-04-27 19:15:00|17150.4|17148.9|17150|17148.5|17151|17149.5|17149|17147.5|183
1619551200000|2021-04-27 19:20:00|17151|17149.5|17151|17149.5|17151.2|17149.5|17150|17148.5|237
1619551500000|2021-04-27 19:25:00|17152|17150.5|17151|17149.5|17152|17150.5|17150|17148.5|317
1619551800000|2021-04-27 19:30:00|17150|17148.5|17150|17148.5|17151|17149.5|17149.7|17148.2|129
1619552100000|2021-04-27 19:35:00|17151|17147.5|17151|17149.5|17151.7|17150.2|17150.7|17147.5|213
1619552400000|2021-04-27 19:40:00|17152|17150.5|17150|17148.5|17152.3|17150.5|17150|17148.5|104
1619552700000|2021-04-27 19:45:00|17151|17149.5|17148|17146.5|17151|17149.5|17147|17145.5|307
1619553000000|2021-04-27 19:50:00|17147|17145.5|17146|17144.5|17147.3|17145.5|17146|17144.5|328
1619553300000|2021-04-27 19:55:00|17147|17145.5|17145|17143.5|17147|17145.5|17143.7|17142.2|879
1619589900000|2021-04-28 06:05:00|17138.2|17136.7|17140.5|17139|17142.5|17141|17138.2|17136|1188
1619590200000|2021-04-28 06:10:00|17140.1|17138.6|17139.8|17138.3|17144.5|17143|17138.2|17136.7|1002
1619590500000|2021-04-28 06:15:00|17139.5|17138|17136.2|17134.7|17139.5|17138|17135.2|17133.7|1302
1619590800000|2021-04-28 06:20:00|17137.2|17135.7|17135.2|17133.7|17137.2|17135.7|17134.2|17132.7|1760
1619591100000|2021-04-28 06:25:00|17134.2|17132.7|17140.5|17139|17140.5|17139|17134.2|17132.7|1337
1619591400000|2021-04-28 06:30:00|17139.5|17138|17139.5|17138|17141.5|17140|17138.3|17136.8|1878
1619591700000|2021-04-28 06:35:00|17138.3|17136.8|17139.5|17138|17142.8|17141|17137.3|17135.8|1288
1619592000000|2021-04-28 06:40:00|17140.5|17139|17138.3|17136.8|17140.5|17139|17137.3|17135.8|1599
1619592300000|2021-04-28 06:45:00|17137.3|17135.8|17137.3|17135.8|17138.3|17136.8|17135.3|17133.8|2299
1619592600000|2021-04-28 06:50:00|17136.3|17134.8|17139.6|17138.1|17139.6|17138.1|17136.3|17134.8|426
1619592900000|2021-04-28 06:55:00|17138.3|17136.8|17140.6|17139.1|17140.6|17139.1|17136.3|17134.8|2660
1619593200000|2021-04-28 07:00:00|17141.6|17140.1|17132.3|17130.8|17142.6|17141.1|17130.3|17128.8|4891
1619593500000|2021-04-28 07:05:00|17131.3|17129.8|17126|17124.5|17132.3|17130.8|17122|17120.5|7994
1619593800000|2021-04-28 07:10:00|17125|17123.5|17122|17120.5|17127|17125.5|17119|17117.5|5502
1619594100000|2021-04-28 07:15:00|17121|17119.5|17117|17115.5|17122|17120.5|17116|17114.5|5117
1619594400000|2021-04-28 07:20:00|17116|17114.5|17113.5|17112|17118|17116.5|17111.5|17110|5403
1619594700000|2021-04-28 07:25:00|17113.2|17111.7|17113.5|17112|17117.8|17116.3|17112.9|17111.4|4655
1619595000000|2021-04-28 07:30:00|17114|17112.5|17119.5|17118|17119.5|17118|17111.5|17110|5260
1619595300000|2021-04-28 07:35:00|17118.5|17117|17115.5|17114|17120.5|17119|17114.5|17113|4463
1619595600000|2021-04-28 07:40:00|17114.5|17113|17115.5|17114|17119.5|17118|17114.5|17113|2768
1619595900000|2021-04-28 07:45:00|17116.5|17115|17115.5|17114|17117.5|17116|17113.5|17112|2105
1619596200000|2021-04-28 07:50:00|17115.1|17113.6|17108.5|17107|17115.5|17114|17107.5|17106|4152
1619596500000|2021-04-28 07:55:00|17109.5|17108|17113.5|17112|17114.5|17113|17108.5|17106.7|2746
1619596800000|2021-04-28 08:00:00|17114.5|17113|17117.5|17116|17118.5|17117|17111.5|17110|5767
1619597100000|2021-04-28 08:05:00|17117|17115.5|17116.5|17115|17118.5|17117|17116.5|17115|2331
1619597400000|2021-04-28 08:10:00|17115.5|17114|17117.5|17116|17117.5|17116|17113.5|17112|3340
1619597700000|2021-04-28 08:15:00|17118.1|17116.6|17109.5|17108|17118.1|17116.6|17108.8|17107.3|3701
1619598000000|2021-04-28 08:20:00|17108.8|17107.3|17107.3|17105.8|17110.6|17109.1|17105.3|17103.8|5237
1619598300000|2021-04-28 08:25:00|17106.3|17104.8|17110.6|17109.1|17110.6|17109.1|17105.3|17103.8|4323
1619598600000|2021-04-28 08:30:00|17109.8|17108.3|17109.6|17108.1|17109.8|17108.3|17105.3|17103.8|3695
1619598900000|2021-04-28 08:35:00|17110.6|17109.1|17113.6|17112.1|17113.6|17112.1|17109.6|17108.1|2631
1619599200000|2021-04-28 08:40:00|17114.1|17112.6|17114.6|17113.1|17114.6|17113.1|17111.6|17110.1|5988
1619599500000|2021-04-28 08:45:00|17115.6|17114.1|17118.1|17116.6|17120.1|17118.6|17114.6|17113.1|4718
1619599800000|2021-04-28 08:50:00|17117.1|17115.6|17117.2|17115.7|17118.1|17116.6|17116.1|17114.6|2603
1619600100000|2021-04-28 08:55:00|17118.2|17116.7|17119.2|17117.7|17122.2|17120.7|17118.2|17116.7|4025
1619600400000|2021-04-28 09:00:00|17120.2|17118.7|17116.9|17115.4|17120.2|17118.7|17113.6|17112.1|3675
1619600700000|2021-04-28 09:05:00|17115.9|17114.4|17115.6|17114.1|17117.6|17116.1|17114.6|17113.1|2201
1619601000000|2021-04-28 09:10:00|17114.6|17113.1|17111.6|17110.1|17116.6|17115.1|17110.6|17109.1|2974
1619601300000|2021-04-28 09:15:00|17112.6|17111.1|17108.9|17107.4|17114.6|17113.1|17108.9|17107.4|2443
1619601600000|2021-04-28 09:20:00|17109.2|17107.7|17110.6|17109.1|17112.6|17111.1|17108.9|17107.4|1866
1619601900000|2021-04-28 09:25:00|17109.6|17108.1|17108.6|17107.1|17110.6|17109.1|17107.1|17105.6|5396
1619602200000|2021-04-28 09:30:00|17107.6|17106.1|17103.6|17102.1|17108.6|17107.1|17103.6|17102.1|6673
1619602500000|2021-04-28 09:35:00|17102.6|17101.1|17099.1|17097.6|17102.6|17101.1|17097.1|17095.3|5887
1619602800000|2021-04-28 09:40:00|17098.1|17096.6|17101.1|17099.6|17101.1|17099.6|17096.1|17094.6|3368
1619603100000|2021-04-28 09:45:00|17100.1|17098.6|17099.1|17097.6|17101.1|17099.6|17096.1|17094.6|6232
1619603400000|2021-04-28 09:50:00|17098.7|17097.2|17101.1|17099.6|17101.1|17099.6|17098.1|17096.6|2168
1619603700000|2021-04-28 09:55:00|17100.1|17098.6|17101.1|17099.6|17103.1|17101.6|17100.1|17098.6|2730
1619604000000|2021-04-28 10:00:00|17100.1|17098.6|17110.7|17109.2|17110.7|17109.2|17100.1|17098.6|3662
1619604300000|2021-04-28 10:05:00|17109.4|17107.9|17104.1|17102.6|17109.4|17107.9|17102.1|17100.6|3502
1619604600000|2021-04-28 10:10:00|17103.1|17101.6|17101.1|17099.6|17104.1|17102.6|17100.1|17098.6|3473
1619604900000|2021-04-28 10:15:00|17102.1|17100.6|17104.1|17102.6|17105.1|17103.6|17102.1|17100.6|1717
1619605200000|2021-04-28 10:20:00|17103.1|17101.6|17100.1|17098.6|17104.1|17102.6|17100.1|17098.6|2382
1619605500000|2021-04-28 10:25:00|17101.1|17099.6|17105.2|17103.7|17105.2|17103.7|17100.4|17098.9|1687
1619605800000|2021-04-28 10:30:00|17105.7|17104.2|17108.2|17106.7|17109.2|17107.7|17105.7|17104.2|4415
1619606100000|2021-04-28 10:35:00|17109.2|17107.7|17110.7|17109.2|17112.7|17111.2|17109.2|17107.7|3940
1619606400000|2021-04-28 10:40:00|17109.4|17107.9|17115.3|17113.8|17116.3|17114.8|17109.4|17107.9|3064
1619606700000|2021-04-28 10:45:00|17116.3|17114.8|17116|17114.5|17117.3|17115.8|17115.3|17113.8|2691
1619607000000|2021-04-28 10:50:00|17115|17113.5|17118.3|17116.8|17118.3|17116.8|17115|17113.5|3629
1619607300000|2021-04-28 10:55:00|17117.3|17115.8|17117.3|17115.8|17118.3|17116.8|17115.3|17113.5|3184
1619607600000|2021-04-28 11:00:00|17118.3|17116.8|17117.3|17115.8|17118.3|17116.8|17116.3|17114.8|1511
1619607900000|2021-04-28 11:05:00|17116.8|17115.3|17117.3|17115.8|17118.3|17116.8|17116.3|17114.8|2011
1619608200000|2021-04-28 11:10:00|17116.3|17114.8|17115.3|17113.8|17117.3|17115.8|17115.3|17113.8|2299
1619608500000|2021-04-28 11:15:00|17116.3|17114.8|17120.3|17118.8|17122.6|17120.8|17116.3|17114.8|1852
1619608800000|2021-04-28 11:20:00|17121.3|17119.8|17121.3|17119.8|17122.3|17120.8|17120.3|17118.8|2107
1619609100000|2021-04-28 11:25:00|17120.3|17118.8|17121.3|17119.8|17121.3|17119.8|17119.9|17118.4|3027
1619609400000|2021-04-28 11:30:00|17122.3|17120.8|17127.3|17125.8|17127.3|17125.8|17122.3|17120.8|3753
1619609700000|2021-04-28 11:35:00|17127.4|17125.9|17129.4|17127.9|17131.4|17129.9|17127.4|17125.9|4304
1619610000000|2021-04-28 11:40:00|17128.4|17126.9|17127.4|17125.9|17129.4|17127.9|17126.4|17124.9|2361
1619610300000|2021-04-28 11:45:00|17127.8|17126.3|17126.4|17124.9|17128.4|17126.9|17125.4|17123.9|1462
1619610600000|2021-04-28 11:50:00|17125.4|17123.9|17129.4|17127.9|17130.4|17128.9|17125.4|17123.9|3258
1619610900000|2021-04-28 11:55:00|17128.4|17126.9|17126.4|17124.9|17128.4|17126.9|17125.4|17123.9|3720
1619611200000|2021-04-28 12:00:00|17127.4|17125.9|17125.4|17123.9|17127.4|17125.9|17123.4|17121.9|3918
1619611500000|2021-04-28 12:05:00|17124.4|17122.9|17123.1|17121.6|17125.4|17123.9|17121.8|17120.3|2436
1619611800000|2021-04-28 12:10:00|17122.1|17120.6|17121.1|17119.6|17124.1|17122.6|17121.1|17119.6|1858
1619612100000|2021-04-28 12:15:00|17122.1|17120.6|17119.8|17118.3|17123.1|17121.6|17118.8|17117.3|2930
1619612400000|2021-04-28 12:20:00|17120.8|17119.3|17120.9|17119.4|17122.4|17120.9|17119.8|17118.3|941
1619612700000|2021-04-28 12:25:00|17119.9|17118.4|17121.9|17120.4|17121.9|17120.4|17118.9|17117.4|1242
1619613000000|2021-04-28 12:30:00|17122.9|17121.4|17126.1|17124.6|17127.4|17125.9|17122.9|17121.4|3441
1619613300000|2021-04-28 12:35:00|17127.4|17125.9|17128.4|17126.9|17128.4|17126.9|17124.1|17122.6|3355
1619613600000|2021-04-28 12:40:00|17129.4|17127.9|17130.4|17128.9|17132.4|17130.9|17129.4|17127.9|2146
1619613900000|2021-04-28 12:45:00|17129.9|17128.4|17127.4|17125.9|17132.4|17130.9|17127.4|17125.9|6003
1619614200000|2021-04-28 12:50:00|17128|17126.5|17129.4|17127.9|17129.4|17127.9|17125.2|17123.7|3620
1619614500000|2021-04-28 12:55:00|17128.9|17127.4|17135.5|17134|17136.5|17135|17128.9|17127.4|3800
1619614800000|2021-04-28 13:00:00|17136.5|17135|17140.5|17139|17142.5|17141|17136.5|17135|4174
1619615100000|2021-04-28 13:05:00|17141.5|17140|17138.5|17137|17142.5|17141|17136.2|17134.7|3998
1619615400000|2021-04-28 13:10:00|17137.5|17136|17138.5|17137|17138.5|17137|17133.5|17132|2210
1619615700000|2021-04-28 13:15:00|17139.5|17138|17142.5|17141|17142.5|17141|17138.5|17137|2618
1619616000000|2021-04-28 13:20:00|17141.5|17140|17144|17142.5|17146|17144.5|17138.8|17137.3|5128
1619616300000|2021-04-28 13:25:00|17143|17141.5|17142.1|17140.6|17145|17143.5|17141.8|17140.3|2035
1619616600000|2021-04-28 13:30:00|17141.1|17139.6|17145.1|17143.6|17146.1|17144.6|17141.1|17139.6|2407
1619616900000|2021-04-28 13:35:00|17146.1|17144.6|17139.8|17138.3|17146.1|17144.6|17139.8|17138.3|3095
1619617200000|2021-04-28 13:40:00|17140.8|17139.3|17140.8|17139.3|17143.1|17141.6|17140.5|17139|2076
1619617500000|2021-04-28 13:45:00|17142.1|17140.6|17145.1|17143.6|17147.1|17145.6|17141.8|17140.3|3532
1619617800000|2021-04-28 13:50:00|17146.1|17144.6|17143.1|17141.6|17146.1|17144.6|17142.1|17140.6|1903
1619618100000|2021-04-28 13:55:00|17142.1|17140.6|17142.1|17140.6|17144.1|17142.6|17139.8|17138.3|2554
1619618400000|2021-04-28 14:00:00|17143.1|17141.6|17144.1|17142.6|17148.1|17146.6|17143.1|17141.6|4543
1619618700000|2021-04-28 14:05:00|17145.1|17143.6|17140.8|17139.3|17145.1|17143.6|17138.8|17137.3|3437
1619619000000|2021-04-28 14:10:00|17141.1|17139.6|17145.1|17143.6|17146.1|17144.6|17138.8|17137.3|3572
1619619300000|2021-04-28 14:15:00|17146.1|17144.6|17144.1|17142.6|17146.1|17144.6|17143.1|17141.6|2440
1619619600000|2021-04-28 14:20:00|17143.7|17142.2|17142.1|17140.6|17145.4|17143.6|17140.8|17139.3|3498
1619619900000|2021-04-28 14:25:00|17143.1|17141.6|17144.1|17142.6|17145.1|17143.6|17143.1|17141.6|1481
1619620200000|2021-04-28 14:30:00|17144.8|17143.3|17140.9|17139.4|17145.1|17143.6|17139.9|17138.4|2498
1619620500000|2021-04-28 14:35:00|17139.9|17138.4|17141.1|17139.6|17141.1|17139.6|17139.1|17137.6|3072
1619620800000|2021-04-28 14:40:00|17141.4|17139.9|17136.9|17135.4|17141.4|17139.9|17136.9|17135.4|4770
1619621100000|2021-04-28 14:45:00|17137.9|17136.4|17137.9|17136.4|17138.9|17137.4|17134.9|17133.4|2476
1619621400000|2021-04-28 14:50:00|17136.9|17135.4|17139.9|17138.4|17142.2|17139.7|17136.9|17135.4|2750
1619621700000|2021-04-28 14:55:00|17138.9|17137.4|17135.9|17134.4|17138.9|17137.4|17134.9|17133.4|2929
1619622000000|2021-04-28 15:00:00|17136.4|17134.9|17139.9|17138.4|17139.9|17138.4|17136.4|17134.9|2437
1619622300000|2021-04-28 15:05:00|17140.9|17139.4|17138.9|17137.4|17140.9|17139.4|17135.9|17134.4|3246
1619622600000|2021-04-28 15:10:00|17138.3|17136.8|17141.2|17139.7|17142.2|17140.7|17136.9|17135.4|4395
1619622900000|2021-04-28 15:15:00|17142.2|17140.7|17141.2|17139.7|17142.2|17140.7|17140.2|17138.7|1941
1619623200000|2021-04-28 15:20:00|17140.2|17138.7|17140.2|17138.7|17140.2|17138.7|17139.2|17137.7|1531
1619623500000|2021-04-28 15:25:00|17139.2|17137.7|17142.2|17140.7|17142.2|17140.7|17139.2|17137.7|1609
1619623800000|2021-04-28 15:30:00|17141.2|17139.7|17138.2|17136.7|17142.2|17140.7|17138.2|17136.7|3199
1619624100000|2021-04-28 15:35:00|17139.2|17137.7|17138.2|17136.7|17139.2|17137.7|17138.2|17136.7|1896
1619624400000|2021-04-28 15:40:00|17137.2|17135.7|17137.2|17135.7|17138.2|17136.7|17136.2|17134.7|2493
1619624700000|2021-04-28 15:45:00|17138.2|17136.7|17138.2|17136.7|17138.2|17136.7|17137.2|17135.7|816
1619625000000|2021-04-28 15:50:00|17137.2|17135.7|17137.2|17135.7|17137.2|17135.7|17137.2|17135.7|1395
1619625300000|2021-04-28 15:55:00|17138.2|17136.7|17139.2|17137.7|17139.2|17137.7|17137.2|17135.7|1541
1619625600000|2021-04-28 16:00:00|17138.2|17136.7|17138.2|17136.7|17139.2|17137.7|17136.2|17134.7|882
1619625900000|2021-04-28 16:05:00|17137.2|17135.7|17137.3|17135.8|17138.3|17136.8|17137.2|17135.7|2035
1619626200000|2021-04-28 16:10:00|17138.3|17136.8|17139.3|17137.8|17140.3|17138.8|17138.3|17136.8|2385
1619626500000|2021-04-28 16:15:00|17140.3|17138.8|17138.3|17136.8|17140.3|17138.8|17138.3|17136.8|777
1619626800000|2021-04-28 16:20:00|17139.3|17137.8|17138.3|17136.8|17140.3|17138.8|17138.3|17136.8|520
1619627100000|2021-04-28 16:25:00|17137.3|17135.8|17137.3|17135.8|17138.3|17136.8|17137.3|17135.8|1675
1619627400000|2021-04-28 16:30:00|17138.3|17136.8|17137.3|17135.8|17138.5|17136.8|17137.3|17135.8|413
1619627700000|2021-04-28 16:35:00|17136.3|17134.8|17138.3|17136.8|17138.3|17136.8|17136.3|17134.8|638
1619628000000|2021-04-28 16:40:00|17139.3|17137.8|17140.3|17138.8|17140.3|17138.8|17138.3|17136.5|573
1619628300000|2021-04-28 16:45:00|17141.3|17139.8|17143.3|17141.8|17143.3|17141.8|17140.3|17138.8|641
1619628600000|2021-04-28 16:50:00|17144.3|17142.8|17144.3|17141.8|17144.3|17142.8|17143.3|17141.8|558
1619628900000|2021-04-28 16:55:00|17143.3|17142.5|17142.3|17140.8|17144.3|17142.8|17142.3|17140.8|359
1619629200000|2021-04-28 17:00:00|17143.3|17141.8|17143.3|17141.8|17143.3|17141.8|17143.3|17141.8|252
1619629500000|2021-04-28 17:05:00|17142.3|17140.8|17143.3|17141.8|17143.3|17141.8|17142.3|17140.8|202
1619629800000|2021-04-28 17:10:00|17142.3|17140.8|17143.3|17140.8|17144.3|17142.8|17142.3|17140.3|389
1619630100000|2021-04-28 17:15:00|17142.3|17141.8|17143.3|17141.8|17144.3|17142.8|17142.3|17140.8|387
1619630400000|2021-04-28 17:20:00|17143.1|17141.6|17143.3|17141.8|17143.3|17141.8|17142.3|17140.6|515
1619630700000|2021-04-28 17:25:00|17144.3|17142.6|17144.4|17142.9|17145.4|17143.9|17143.3|17141.8|614
1619631000000|2021-04-28 17:30:00|17145.4|17143.9|17143.4|17141.9|17145.4|17143.9|17143.4|17141.9|527
1619631300000|2021-04-28 17:35:00|17142.4|17140.9|17143.4|17141.9|17144.4|17142.9|17142.4|17140.9|374
1619631600000|2021-04-28 17:40:00|17143.1|17141.6|17142.4|17140.9|17143.6|17141.9|17142.4|17140.9|365
1619631900000|2021-04-28 17:45:00|17143.4|17141.9|17139.4|17137.9|17143.4|17141.9|17139.4|17137.9|1619
1619632200000|2021-04-28 17:50:00|17138.4|17136.9|17139.4|17137.9|17139.7|17137.9|17137.4|17135.6|625
1619632500000|2021-04-28 17:55:00|17139.8|17138.3|17141.4|17139.9|17141.4|17139.9|17139.4|17137.9|412
1619632800000|2021-04-28 18:00:00|17140.4|17138.9|17143.4|17141.9|17143.4|17141.9|17134.4|17132.9|2072
1619633100000|2021-04-28 18:05:00|17144.4|17142.9|17146.4|17144.9|17147.4|17145.9|17144.4|17142.9|827
1619633400000|2021-04-28 18:10:00|17145.4|17143.9|17139.4|17137.9|17145.4|17143.9|17138.4|17136.6|1241
1619633700000|2021-04-28 18:15:00|17138.4|17136.9|17140.4|17137.9|17142.4|17140.9|17138.4|17136.9|612
1619634000000|2021-04-28 18:20:00|17139.4|17137.6|17142.4|17140.9|17142.4|17140.9|17138.4|17136.9|223
1619634300000|2021-04-28 18:25:00|17141.9|17140.4|17142.4|17140.9|17142.4|17140.9|17141.4|17139.9|48
1619634600000|2021-04-28 18:30:00|17142.7|17140.2|17141.4|17139.9|17142.7|17140.9|17138.4|17136.9|411
1619634900000|2021-04-28 18:35:00|17142.2|17139.7|17152|17150.5|17158|17156.5|17141.4|17139.7|3911
1619635200000|2021-04-28 18:40:00|17152.4|17150.9|17156|17154.5|17160|17158.5|17152.4|17150.9|1697
1619635500000|2021-04-28 18:45:00|17157|17154.8|17152.7|17151.2|17158|17156.5|17150.5|17149|724
1619635800000|2021-04-28 18:50:00|17152.2|17150.7|17152.7|17151.2|17153.3|17151.8|17149.7|17148|740
1619636100000|2021-04-28 18:55:00|17151.7|17150.2|17154|17152.5|17155|17153.5|17149.7|17148.2|888
1619636400000|2021-04-28 19:00:00|17153.7|17152.2|17154|17152.5|17155|17153.5|17152.7|17151|315
1619636700000|2021-04-28 19:05:00|17154.3|17152.8|17158|17156.5|17158|17156.5|17153|17151|443
1619637000000|2021-04-28 19:10:00|17159|17155.5|17158|17156.5|17160|17158.5|17157|17155.5|615
1619637300000|2021-04-28 19:15:00|17159|17157.5|17160.1|17158.6|17160.8|17158.8|17158.5|17156.5|708
1619637600000|2021-04-28 19:20:00|17159.1|17157.6|17159.1|17157.6|17160.8|17159|17157.1|17155.6|1552
1619637900000|2021-04-28 19:25:00|17158.1|17156.6|17157.1|17155.6|17159.6|17157.6|17156.1|17154.6|410
1619638200000|2021-04-28 19:30:00|17158.1|17156.6|17159.1|17157.6|17159.1|17157.6|17158.1|17156.3|399
1619638500000|2021-04-28 19:35:00|17160.1|17158.6|17159.1|17156.6|17160.1|17158.6|17158.1|17156.6|184
1619638800000|2021-04-28 19:40:00|17158.8|17157.3|17160.1|17158.6|17160.1|17158.6|17158.1|17156.6|125
1619639100000|2021-04-28 19:45:00|17159.1|17157.6|17160.1|17158.6|17160.4|17158.6|17158.1|17156.3|400
1619639400000|2021-04-28 19:50:00|17159.1|17157.6|17160.1|17158.6|17160.1|17158.6|17158.1|17156.3|299
1619639700000|2021-04-28 19:55:00|17159.1|17157.6|17160.8|17159.3|17160.8|17159.3|17158.1|17156.6|553
1619676300000|2021-04-29 06:05:00|17138.3|17136.8|17141.3|17139.8|17142.3|17140.8|17137.3|17135.8|957
1619676600000|2021-04-29 06:10:00|17140.7|17139.2|17141.3|17139.8|17143.3|17141.8|17139.3|17137.8|891
1619676900000|2021-04-29 06:15:00|17142.3|17140.8|17141.3|17139.8|17143.3|17141.8|17139.3|17137.8|820
1619677200000|2021-04-29 06:20:00|17140.3|17138.8|17143.3|17141.8|17143.3|17141.8|17140.3|17138.8|568
1619677500000|2021-04-29 06:25:00|17142.3|17140.8|17138.3|17136.8|17143.3|17141.8|17137.3|17135.8|875
1619677800000|2021-04-29 06:30:00|17139.3|17137.8|17138.3|17136.8|17141.3|17139.8|17137.3|17135.8|773
1619678100000|2021-04-29 06:35:00|17137.3|17135.8|17133.3|17131.8|17137.3|17135.8|17133.3|17131.8|2222
1619678400000|2021-04-29 06:40:00|17132.3|17130.8|17131.8|17130.3|17133.3|17131.8|17129.8|17127.3|4650
1619678700000|2021-04-29 06:45:00|17132.1|17130.6|17135.1|17133.6|17135.4|17133.6|17130.8|17129.3|1679
1619679000000|2021-04-29 06:50:00|17134.1|17132.6|17132.1|17130.6|17135.1|17133.6|17129.8|17128|2696
1619679300000|2021-04-29 06:55:00|17133.1|17131.6|17134.1|17132.6|17134.1|17132.6|17132.6|17130.3|1528
1619679600000|2021-04-29 07:00:00|17135.1|17133.6|17134.1|17132.6|17137.4|17135.6|17132.1|17130.6|4163
1619679900000|2021-04-29 07:05:00|17134.8|17132.3|17130.8|17129.3|17135.1|17133.6|17129.8|17128.3|3887
1619680200000|2021-04-29 07:10:00|17131.8|17130.3|17136.1|17134.6|17138.1|17136.6|17131.8|17130.3|2536
1619680500000|2021-04-29 07:15:00|17137.1|17135.6|17139.4|17137.9|17140.4|17138.9|17136.1|17134.6|2995
1619680800000|2021-04-29 07:20:00|17138.4|17136.9|17138.4|17136.9|17141.4|17139.9|17138.4|17136.9|2206
1619681100000|2021-04-29 07:25:00|17137.4|17135.9|17133.1|17131.6|17137.4|17135.9|17132.1|17130.6|2722
1619681400000|2021-04-29 07:30:00|17132.1|17130.6|17127.8|17126.3|17133.1|17131.6|17126.8|17125.3|2678
1619681700000|2021-04-29 07:35:00|17126.8|17125.3|17125.8|17124.3|17127.8|17126.3|17125.8|17124.3|3133
1619682000000|2021-04-29 07:40:00|17124.8|17123.3|17119.9|17118.4|17126.9|17125.4|17119.9|17118.4|3384
1619682300000|2021-04-29 07:45:00|17120.9|17119.4|17123.9|17122.4|17124.9|17123.4|17120.9|17119.4|3239
1619682600000|2021-04-29 07:50:00|17123.6|17122.1|17124.9|17123.4|17126.1|17124.4|17122.9|17121.4|3148
1619682900000|2021-04-29 07:55:00|17125.9|17124.4|17126.9|17125.4|17127.9|17126.4|17123.9|17122.4|2959
1619683200000|2021-04-29 08:00:00|17125.9|17124.4|17123.9|17122.4|17125.9|17124.4|17122.9|17121.4|1972
1619683500000|2021-04-29 08:05:00|17123.4|17121.9|17120.3|17118.8|17123.9|17122.4|17119.3|17117.8|2007
1619683800000|2021-04-29 08:10:00|17121.3|17119.8|17121.3|17119.8|17121.3|17119.8|17117.9|17116.4|4577
1619684100000|2021-04-29 08:15:00|17120.3|17118.8|17118.3|17116.8|17123.3|17121.8|17117.3|17115.8|4054
1619684400000|2021-04-29 08:20:00|17117.3|17115.8|17121.3|17119.8|17121.3|17119.8|17117.3|17115.8|3000
1619684700000|2021-04-29 08:25:00|17122.3|17120.8|17123.3|17121.8|17125.6|17123.8|17120.3|17118.8|6254
1619685000000|2021-04-29 08:30:00|17123.9|17122.4|17117.3|17115.8|17124.3|17122.8|17117.3|17115.8|4308
1619685300000|2021-04-29 08:35:00|17116.3|17114.8|17119.4|17117.9|17121.3|17119.8|17116.3|17114.8|2322
1619685600000|2021-04-29 08:40:00|17120.4|17118.9|17123.4|17121.9|17123.4|17121.9|17118.4|17116.9|3129
1619685900000|2021-04-29 08:45:00|17123.1|17121.6|17124.4|17122.9|17126.4|17124.9|17123.1|17121.6|4265
1619686200000|2021-04-29 08:50:00|17125.4|17123.9|17126.4|17124.9|17126.4|17124.9|17124.4|17122.9|4967
1619686500000|2021-04-29 08:55:00|17126.7|17124.2|17121.4|17119.9|17126.7|17124.9|17120.4|17118.6|4850
1619686800000|2021-04-29 09:00:00|17120.4|17118.9|17120.4|17118.9|17121.4|17119.9|17118.4|17116.9|6949
1619687100000|2021-04-29 09:05:00|17119.4|17117.9|17118.4|17116.9|17120.4|17118.9|17118.4|17116.9|2987
1619687400000|2021-04-29 09:10:00|17119.4|17117.9|17124.4|17122.9|17124.4|17122.9|17119.4|17117.9|2338
1619687700000|2021-04-29 09:15:00|17123.4|17121.9|17121.4|17119.9|17124.4|17122.9|17121.4|17119.9|3849
1619688000000|2021-04-29 09:20:00|17122.4|17120.9|17119.4|17117.9|17124.4|17122.9|17119.4|17117.6|4573
1619688300000|2021-04-29 09:25:00|17118.4|17116.9|17117.4|17115.9|17121.4|17119.9|17117.4|17115.9|2734
1619688600000|2021-04-29 09:30:00|17118.4|17116.9|17116.4|17114.9|17119.4|17117.9|17113.4|17111.9|3715
1619688900000|2021-04-29 09:35:00|17115.4|17113.9|17116.4|17114.9|17117.4|17115.9|17115.4|17113.9|2841
1619689200000|2021-04-29 09:40:00|17115.4|17113.9|17118.4|17116.9|17119.4|17117.9|17115.4|17113.9|1903
1619689500000|2021-04-29 09:45:00|17117.4|17115.9|17115.4|17113.9|17118.4|17116.9|17114.4|17112.9|3936
1619689800000|2021-04-29 09:50:00|17115|17113.5|17112.2|17110.7|17115|17113.5|17111.9|17110.4|2507
1619690100000|2021-04-29 09:55:00|17113.2|17111.7|17113.2|17111.7|17113.2|17111.7|17111.2|17109.7|2682
1619690400000|2021-04-29 10:00:00|17112.2|17110.7|17112.2|17110.7|17113.2|17111.7|17110.2|17108.7|2532
1619690700000|2021-04-29 10:05:00|17112.7|17111.2|17106.9|17105.4|17112.7|17111.2|17106.9|17105.4|5272
1619691000000|2021-04-29 10:10:00|17107.9|17106.4|17109.5|17108|17109.5|17108|17104.9|17103.4|3498
1619691300000|2021-04-29 10:15:00|17108.5|17107|17107.5|17106|17111.5|17110|17107.5|17106|2104
1619691600000|2021-04-29 10:20:00|17106.5|17105|17102.9|17101.4|17107.9|17106.4|17102.9|17101.4|4550
1619691900000|2021-04-29 10:25:00|17103.9|17102.4|17103.9|17102.4|17103.9|17102.4|17101.9|17100.4|2065
1619692200000|2021-04-29 10:30:00|17103.5|17102|17107.5|17106|17107.5|17106|17101.9|17100.4|4705
1619692500000|2021-04-29 10:35:00|17108.5|17107|17105.9|17104.4|17109.2|17107.7|17104.9|17103.4|4530
1619692800000|2021-04-29 10:40:00|17106.9|17105.4|17110.9|17109.4|17110.9|17109.4|17105.9|17104.4|2935
1619693100000|2021-04-29 10:45:00|17109.9|17108.4|17109.9|17108.4|17110.9|17109.4|17106.9|17105.4|3662
1619693400000|2021-04-29 10:50:00|17108.9|17107.4|17106.9|17105.4|17110.5|17109|17106.9|17105.4|1869
1619693700000|2021-04-29 10:55:00|17107.9|17106.4|17108|17106.5|17109|17107.5|17106.9|17105.4|3814
1619694000000|2021-04-29 11:00:00|17109|17107.5|17109|17107.5|17110|17108.5|17107|17105.5|3023
1619694300000|2021-04-29 11:05:00|17109.7|17108.2|17110|17108.5|17110|17108.5|17109|17107.5|1633
1619694600000|2021-04-29 11:10:00|17109|17107.5|17109|17107.5|17111|17109.5|17109|17107.5|2907
1619694900000|2021-04-29 11:15:00|17108.5|17107|17112|17110.5|17112.3|17110.5|17107|17104.5|2421
1619695200000|2021-04-29 11:20:00|17113|17111.5|17113|17111.5|17114.3|17112.5|17109|17107.5|5312
1619695500000|2021-04-29 11:25:00|17112|17110.5|17116.6|17115.1|17116.6|17115.1|17112|17110.2|3278
1619695800000|2021-04-29 11:30:00|17115.6|17114.1|17115.6|17114.1|17118.6|17117.1|17115|17113.5|4237
1619696100000|2021-04-29 11:35:00|17114.6|17113.1|17113|17111.5|17116.6|17115.1|17112|17110.5|2959
1619696400000|2021-04-29 11:40:00|17113.6|17112.1|17113|17111.5|17115|17113.5|17112|17110.5|1619
1619696700000|2021-04-29 11:45:00|17114|17112.5|17116.6|17115.1|17117.6|17116.1|17113|17111.5|3446
1619697000000|2021-04-29 11:50:00|17116.9|17115.4|17114.3|17112.8|17117.6|17116.1|17113.6|17112.1|2439
1619697300000|2021-04-29 11:55:00|17113.3|17111.8|17109|17107.5|17113.3|17111.8|17109|17107.5|2677
1619697600000|2021-04-29 12:00:00|17108.3|17106.5|17108|17106.5|17109|17107.5|17107|17105.2|2785
1619697900000|2021-04-29 12:05:00|17107.6|17106.1|17105|17103.5|17109.7|17107.5|17104|17102.5|3201
1619698200000|2021-04-29 12:10:00|17104|17102.5|17101|17099.5|17105|17103.5|17100|17098.5|3675
1619698500000|2021-04-29 12:15:00|17100|17098.5|17097.1|17095.6|17102.1|17100.6|17097.1|17095.6|4650
1619698800000|2021-04-29 12:20:00|17096.5|17095|17094.5|17093|17097.5|17096|17093.5|17092|5142
1619699100000|2021-04-29 12:25:00|17093.5|17092|17094.5|17093|17095.5|17094|17092.5|17091|3174
1619699400000|2021-04-29 12:30:00|17095.5|17094|17102.1|17100.6|17104.1|17102.6|17094.5|17093|8948
1619699700000|2021-04-29 12:35:00|17101.1|17099.6|17097.5|17096|17102.4|17100.6|17097.5|17096|3842
1619700000000|2021-04-29 12:40:00|17098.5|17097|17098.5|17097|17101.1|17099.6|17096.5|17095|2678
1619700300000|2021-04-29 12:45:00|17097.5|17096|17101.1|17099.6|17101.1|17099.6|17095.5|17094|3035
1619700600000|2021-04-29 12:50:00|17099.8|17098.3|17106.1|17104.6|17107.1|17105.6|17099.8|17098.3|4908
1619700900000|2021-04-29 12:55:00|17105.1|17103.6|17101.1|17099.6|17106.1|17104.6|17099.1|17097.6|5756
1619701200000|2021-04-29 13:00:00|17100.1|17098.6|17087.5|17086|17101.1|17099.6|17087.2|17085.7|10906
1619701500000|2021-04-29 13:05:00|17087.3|17085.8|17072|17070.5|17087.5|17086|17066.4|17064.9|14158
1619701800000|2021-04-29 13:10:00|17071|17069.5|17071|17069.5|17075|17073.5|17068.7|17067.2|7521
1619702100000|2021-04-29 13:15:00|17070|17068.5|17069.7|17068.2|17073|17071.5|17064.4|17062.9|6850
1619702400000|2021-04-29 13:20:00|17071|17069.5|17078|17076.5|17080|17078.5|17069.7|17068.2|10022
1619702700000|2021-04-29 13:25:00|17077|17075.5|17079|17077.5|17081|17079.5|17074|17072.5|5234
1619703000000|2021-04-29 13:30:00|17080.3|17077.8|17077|17075.5|17081|17079.5|17076|17074.5|8184
1619703300000|2021-04-29 13:35:00|17077.7|17076.2|17078|17076.5|17081|17079.5|17076|17074.5|4243
1619703600000|2021-04-29 13:40:00|17077|17075.5|17076|17074.5|17079|17077.5|17075|17073.5|4280
1619703900000|2021-04-29 13:45:00|17075|17073.5|17065.4|17063.9|17076.3|17074.5|17065.4|17063.9|8846
1619704200000|2021-04-29 13:50:00|17064.4|17062.9|17063.5|17062|17065.4|17063.9|17058.5|17057|8001
1619704500000|2021-04-29 13:55:00|17064.5|17063|17065.5|17064|17065.5|17064|17062.5|17061|4649
1619704800000|2021-04-29 14:00:00|17064.5|17063|17071.5|17070|17072.8|17071|17064.5|17063|7585
1619705100000|2021-04-29 14:05:00|17072.5|17071|17070.5|17069|17073.5|17072|17069|17067.5|5267
1619705400000|2021-04-29 14:10:00|17069.5|17068|17064.5|17063|17070.5|17068|17064.5|17063|5915
1619705700000|2021-04-29 14:15:00|17063.5|17062|17070.5|17069|17071.5|17070|17063.5|17062|4438
1619706000000|2021-04-29 14:20:00|17071.5|17070|17073.5|17072|17074.5|17073|17066.5|17064.7|4656
1619706300000|2021-04-29 14:25:00|17072.5|17071|17075.5|17074|17075.5|17074|17071.5|17070|6885
1619706600000|2021-04-29 14:30:00|17074.5|17073|17077.1|17075.6|17080.1|17078.6|17074.5|17073|5270
1619706900000|2021-04-29 14:35:00|17078.1|17076.6|17079.1|17077.6|17080.4|17078.6|17075.1|17073.6|3071
1619707200000|2021-04-29 14:40:00|17080.1|17078.6|17076.8|17075.3|17080.1|17078.6|17075.5|17074|3649
1619707500000|2021-04-29 14:45:00|17076.5|17075|17081.1|17079.6|17081.4|17079.6|17070.5|17069|5756
1619707800000|2021-04-29 14:50:00|17080.1|17078.6|17081.1|17079.6|17081.1|17079.6|17078.1|17076.6|3611
1619708100000|2021-04-29 14:55:00|17080.8|17079.3|17082.5|17081|17084.1|17082.6|17080.1|17078.3|3508
1619708400000|2021-04-29 15:00:00|17082.1|17080.6|17075.5|17074|17083.1|17081.6|17074.5|17073|2507
1619708700000|2021-04-29 15:05:00|17076.5|17075|17078.5|17077|17078.5|17077|17075.5|17074|3348
1619709000000|2021-04-29 15:10:00|17079.5|17078|17080.6|17079.1|17080.6|17079.1|17075.5|17074|3804
1619709300000|2021-04-29 15:15:00|17081.8|17080.3|17078.8|17077.3|17081.8|17080.3|17077.8|17076.3|2448
1619709600000|2021-04-29 15:20:00|17079.8|17078.3|17083.1|17081.6|17083.4|17081.6|17078.8|17077.3|4345
1619709900000|2021-04-29 15:25:00|17084.1|17082.6|17083.1|17081.6|17084.1|17082.6|17082.1|17080.6|1273
1619710200000|2021-04-29 15:30:00|17084.1|17082.6|17085.1|17083.6|17086.1|17084.6|17082.1|17080.6|2332
1619710500000|2021-04-29 15:35:00|17084.1|17082.6|17083.6|17082.1|17086.1|17084.6|17083.6|17082.1|2979
1619710800000|2021-04-29 15:40:00|17082.6|17081.1|17078.6|17077.1|17083.6|17082.1|17078.6|17077.1|2542
1619711100000|2021-04-29 15:45:00|17077.6|17076.1|17081.6|17080.1|17081.9|17080.1|17077.6|17076.1|2116
1619711400000|2021-04-29 15:50:00|17082|17080.5|17082.6|17081.1|17083.9|17081.4|17081.6|17080.1|1948
1619711700000|2021-04-29 15:55:00|17083.6|17082.1|17081.6|17080.1|17083.6|17082.1|17081.6|17080.1|2100
1619712000000|2021-04-29 16:00:00|17079.6|17078.1|17081.6|17080.1|17082|17080.5|17079.6|17077.8|1272
1619712300000|2021-04-29 16:05:00|17082.6|17081.1|17084.6|17083.1|17084.6|17083.1|17081.6|17080.1|1865
1619712600000|2021-04-29 16:10:00|17084.2|17082.7|17085.2|17083.7|17087.5|17085.7|17084.2|17082.7|1991
1619712900000|2021-04-29 16:15:00|17085.5|17083|17085.2|17083.7|17087.2|17085.7|17084.5|17083|2833
1619713200000|2021-04-29 16:20:00|17084.8|17083.3|17084.5|17083|17085.2|17083.7|17084.5|17083|1407
1619713500000|2021-04-29 16:25:00|17082.9|17081.4|17083.9|17082.4|17085.9|17084|17082.9|17081.4|722
1619713800000|2021-04-29 16:30:00|17084.9|17082.1|17080.9|17079.4|17084.9|17083.4|17080.9|17079.4|921
1619714100000|2021-04-29 16:35:00|17081.9|17080.4|17084.9|17083.4|17084.9|17083.4|17081.9|17080.4|664
1619714400000|2021-04-29 16:40:00|17083.9|17082.4|17081.9|17080.4|17084.9|17083.4|17081.9|17080.4|773
1619714700000|2021-04-29 16:45:00|17081.5|17080|17083|17081.5|17084|17082.5|17080.9|17079.4|872
1619715000000|2021-04-29 16:50:00|17084|17082.5|17081|17079.5|17084|17082.5|17080|17078.5|1164
1619715300000|2021-04-29 16:55:00|17080.4|17078.9|17080.7|17079.2|17081|17079.5|17079.7|17078.2|676
1619715600000|2021-04-29 17:00:00|17081.7|17080.2|17081.7|17080.2|17081.7|17080.2|17080.7|17079.2|165
1619715900000|2021-04-29 17:05:00|17081.4|17079.9|17079.7|17078.2|17081.4|17079.9|17078.7|17077.2|682
1619716200000|2021-04-29 17:10:00|17080.7|17079.2|17076.7|17075.2|17080.7|17079.2|17075.7|17074.2|1299
1619716500000|2021-04-29 17:15:00|17076.3|17074.8|17075.4|17073.9|17076.7|17075.2|17075.4|17073.9|738
1619716800000|2021-04-29 17:20:00|17076.1|17073.6|17079.7|17078.2|17079.7|17078.2|17074.7|17073.2|897
1619717100000|2021-04-29 17:25:00|17078.7|17077.2|17077.7|17076.2|17078.7|17077.2|17076.7|17074.9|545
1619717400000|2021-04-29 17:30:00|17078.7|17077.2|17077.7|17076.2|17078.7|17077.2|17077.7|17076.2|291
1619717700000|2021-04-29 17:35:00|17077.4|17075.9|17078.7|17077.2|17078.7|17077.2|17077.4|17075.9|97
1619718000000|2021-04-29 17:40:00|17079.7|17076.9|17076.7|17075.2|17079.7|17077.2|17076.3|17074.8|377
1619718300000|2021-04-29 17:45:00|17077.3|17075.8|17076.7|17075.2|17078|17076.2|17076.7|17075.2|208
1619718600000|2021-04-29 17:50:00|17077.7|17076.2|17076.7|17075.2|17077.7|17076.2|17076.7|17075.2|139
1619718900000|2021-04-29 17:55:00|17077.7|17076.2|17076.7|17075.2|17077.7|17076.2|17076.7|17075.2|120
1619719200000|2021-04-29 18:00:00|17076.8|17075.3|17077.8|17076.3|17077.8|17076.3|17076.8|17075.3|119
1619719500000|2021-04-29 18:05:00|17078.8|17077|17078.8|17077.3|17079.8|17078.3|17077.8|17076.3|236
1619719800000|2021-04-29 18:10:00|17079.2|17077.7|17079.8|17078.3|17080.1|17078.3|17078.8|17077|332
1619720100000|2021-04-29 18:15:00|17080.3|17078.8|17079.8|17078.3|17081.8|17080.3|17079.8|17078.3|594
1619720400000|2021-04-29 18:20:00|17080.8|17079.3|17080.8|17079.3|17081.8|17080.3|17079.8|17078.3|462
1619720700000|2021-04-29 18:25:00|17079.8|17078.3|17079.8|17078.3|17079.8|17078.3|17078.8|17077.3|49
1619721000000|2021-04-29 18:30:00|17080.8|17079.3|17079.8|17078.3|17080.8|17079.3|17079.8|17078.3|306
1619721300000|2021-04-29 18:35:00|17080.8|17079.3|17079.8|17078.3|17080.8|17079.3|17079.8|17078.3|133
1619721600000|2021-04-29 18:40:00|17080.8|17079.3|17080.8|17079.3|17081.8|17080.3|17080.8|17079.3|273
1619721900000|2021-04-29 18:45:00|17081.8|17080.3|17081.8|17080.3|17082.8|17081.3|17080.8|17079.3|124
1619722200000|2021-04-29 18:50:00|17082.8|17081.3|17082.8|17081.3|17082.8|17081.3|17080.8|17079.3|404
1619722500000|2021-04-29 18:55:00|17081.8|17080.3|17083.8|17082.3|17083.8|17082.3|17081.8|17080.3|254
1619722800000|2021-04-29 19:00:00|17082.8|17081.3|17081.8|17080.3|17082.8|17081.3|17081.8|17080|487
1619723100000|2021-04-29 19:05:00|||||||||53
1619723400000|2021-04-29 19:10:00|17082.8|17081.3|17080.8|17079.3|17082.8|17081.3|17080.8|17079.3|179
1619723700000|2021-04-29 19:15:00|17080.4|17078.9|17079.8|17078.3|17080.8|17079.3|17078.8|17077.3|316
1619724000000|2021-04-29 19:20:00|17079.6|17077.1|17077.9|17076.4|17079.8|17078.3|17076.9|17075.1|431
1619724300000|2021-04-29 19:25:00|17078.9|17077.4|17077.9|17076.4|17078.9|17077.4|17077.9|17076.4|166
1619724600000|2021-04-29 19:30:00|17078.9|17077.4|17077.9|17076.4|17078.9|17077.4|17077.9|17076.4|338
1619724900000|2021-04-29 19:35:00|17078.9|17077.4|17078.9|17077.4|17078.9|17077.4|17077.9|17076.4|347
1619725200000|2021-04-29 19:40:00|17078.2|17076.4|17078.9|17077.4|17078.9|17077.4|17076.9|17075.4|563
1619725500000|2021-04-29 19:45:00|17078.3|17076.8|17076.9|17075.4|17079.2|17077.4|17076.9|17075.4|474
1619725800000|2021-04-29 19:50:00|17077.9|17075.7|17077.9|17076.4|17077.9|17076.4|17076.9|17075.1|229
1619726100000|2021-04-29 19:55:00|17076.9|17075.4|17077.9|17076.4|17078.9|17077.4|17075.6|17074.1|974
1619762700000|2021-04-30 06:05:00|17086.6|17085.1|17085.6|17084.1|17086.9|17085.4|17084.6|17083.1|2054
1619763000000|2021-04-30 06:10:00|17086.6|17085.1|17083.6|17082.1|17087.6|17086.1|17082.1|17080.6|1964
1619763300000|2021-04-30 06:15:00|17084.6|17083.1|17088.2|17086.7|17089.2|17087.7|17084.6|17083.1|1285
1619763600000|2021-04-30 06:20:00|17087.6|17086.1|17086.6|17085.1|17090.2|17088.7|17085.6|17084.1|1629
1619763900000|2021-04-30 06:25:00|17087.6|17086.1|17088.7|17087.2|17088.7|17087.2|17085.6|17084.1|1034
1619764200000|2021-04-30 06:30:00|17087.7|17086.2|17088.7|17087.2|17090.2|17088.7|17087.7|17086.2|985
1619764500000|2021-04-30 06:35:00|17087.7|17086.2|17090.2|17088.7|17090.2|17088.7|17086.9|17085.4|871
1619764800000|2021-04-30 06:40:00|17089.2|17087.7|17090.2|17088.7|17091.2|17089.7|17089.2|17087.7|1007
1619765100000|2021-04-30 06:45:00|17090.3|17088.8|17092.3|17090.8|17092.3|17090.8|17090.3|17088.8|723
1619765400000|2021-04-30 06:50:00|17091.3|17089.8|17091|17089.5|17092.3|17090.8|17090.3|17088.5|1119
1619765700000|2021-04-30 06:55:00|17091.3|17089.8|17090.3|17088.8|17092.3|17090.8|17090.3|17088.8|733
1619766000000|2021-04-30 07:00:00|17091.3|17089.8|17095.3|17093.8|17098|17096.5|17091.3|17089.8|4354
1619766300000|2021-04-30 07:05:00|17094.3|17092.8|17094.3|17092.8|17096.3|17094.8|17093.3|17091.8|3781
1619766600000|2021-04-30 07:10:00|17095.3|17093.8|17101.3|17099.8|17101.3|17099.8|17094.3|17092.8|2557
1619766900000|2021-04-30 07:15:00|17101.9|17100.4|17100.3|17098.8|17103.3|17101.8|17100.3|17098.8|4124
1619767200000|2021-04-30 07:20:00|17101.3|17099.8|17101.9|17100.4|17102.9|17101.4|17098.9|17097.4|2898
1619767500000|2021-04-30 07:25:00|17100.9|17099.4|17098.9|17097.4|17101.9|17100.4|17096.9|17095.4|3903
1619767800000|2021-04-30 07:30:00|17099.9|17098.4|17089.3|17087.8|17099.9|17098.4|17089.3|17087.8|4158
1619768100000|2021-04-30 07:35:00|17090.3|17088.8|17087.3|17085.8|17091.3|17089.8|17086.3|17084.8|3231
1619768400000|2021-04-30 07:40:00|17088.3|17086.8|17088.3|17086.8|17090.3|17088.8|17086.3|17084.8|2388
1619768700000|2021-04-30 07:45:00|17089.3|17087.8|17088.3|17086.8|17090.3|17088.8|17085.3|17083.8|2211
1619769000000|2021-04-30 07:50:00|17087.3|17085.8|17087.3|17085.8|17089.3|17087.8|17085.3|17083.8|3526
1619769300000|2021-04-30 07:55:00|17088.3|17086.8|17095.3|17093.8|17096.3|17094.8|17087.3|17085.8|4185
1619769600000|2021-04-30 08:00:00|17094.3|17092.8|17098.3|17096.8|17098.3|17096.8|17094.3|17092.8|2706
1619769900000|2021-04-30 08:05:00|17097.3|17095.8|17100.4|17098.9|17100.4|17098.9|17096.3|17094.8|3939
1619770200000|2021-04-30 08:10:00|17099.4|17097.9|17099.4|17097.9|17101.4|17099.9|17098.4|17096.9|3432
1619770500000|2021-04-30 08:15:00|17100.4|17098.9|17104.4|17102.9|17105.4|17103.9|17098.4|17096.9|3852
1619770800000|2021-04-30 08:20:00|17104.9|17103.4|17101|17099.5|17104.9|17103.4|17098.9|17097.4|3005
1619771100000|2021-04-30 08:25:00|17100.4|17098.9|17101|17099.5|17103|17101.5|17099|17097.5|1965
1619771400000|2021-04-30 08:30:00|17100|17098.5|17100|17098.5|17101|17099.5|17099|17097.5|2411
1619771700000|2021-04-30 08:35:00|17099|17097.5|17105|17103.5|17105|17103.5|17098.4|17096.9|2132
1619772000000|2021-04-30 08:40:00|17104.3|17102.8|17105|17103.5|17106|17104.5|17102|17100.5|4073
1619772300000|2021-04-30 08:45:00|17104.6|17103.1|17102|17100.5|17105|17103.5|17102|17100.5|3293
1619772600000|2021-04-30 08:50:00|17103|17101.5|17101|17099.5|17104|17102.5|17101|17099.5|5712
1619772900000|2021-04-30 08:55:00|17101.4|17099.9|17099|17097.5|17102|17100.5|17097|17095.5|3328
1619773200000|2021-04-30 09:00:00|17100|17098.5|17098|17096.5|17101|17099.5|17097|17095.5|2774
1619773500000|2021-04-30 09:05:00|17097|17095.5|17099|17097.5|17100|17098.5|17097|17095.5|2758
1619773800000|2021-04-30 09:10:00|17098|17096.5|17098|17096.5|17100|17098.5|17095|17093.5|3073
1619774100000|2021-04-30 09:15:00|17097.4|17095.9|17098|17096.5|17099|17097.5|17097|17095.2|2779
1619774400000|2021-04-30 09:20:00|17097|17095.5|17096|17094.5|17098|17096.5|17096|17094.5|4706
1619774700000|2021-04-30 09:25:00|17095|17093.5|17096|17094.5|17096|17094.5|17094|17092.5|1681
1619775000000|2021-04-30 09:30:00|17097|17095.5|17095|17093.5|17099|17097.5|17095|17093.5|3679
1619775300000|2021-04-30 09:35:00|17094|17092.5|17095|17093.5|17096|17094.5|17094|17092.5|2203
1619775600000|2021-04-30 09:40:00|17096|17094.5|17094|17092.5|17096|17094.5|17094|17092.3|1524
1619775900000|2021-04-30 09:45:00|17093|17091.5|17090.5|17089|17094.1|17092.6|17090.5|17089|4956
1619776200000|2021-04-30 09:50:00|17089.5|17088|17094.1|17092.6|17095.1|17093.6|17088.5|17087|1938
1619776500000|2021-04-30 09:55:00|17095.1|17093.6|17097.1|17095.6|17097.1|17095.6|17095.1|17093.6|1609
1619776800000|2021-04-30 10:00:00|17098.1|17096.6|17101.1|17099.6|17101.1|17099.6|17096.1|17094.6|2426
1619777100000|2021-04-30 10:05:00|17100.1|17098.6|17103.1|17101.6|17103.1|17101.6|17100.1|17098.6|2126
1619777400000|2021-04-30 10:10:00|17102.1|17100.6|17099.1|17097.6|17103.1|17100.9|17098.1|17096.6|2124
1619777700000|2021-04-30 10:15:00|17100.1|17098.6|17098.1|17096.6|17100.1|17098.6|17098.1|17096.6|460
1619778000000|2021-04-30 10:20:00|17099.1|17097.6|17099.1|17097.6|17100.1|17098.6|17097.1|17095.6|3437
1619778300000|2021-04-30 10:25:00|17098.1|17096.6|17101.1|17099.6|17101.1|17099.6|17098.1|17096.6|1403
1619778600000|2021-04-30 10:30:00|17102.1|17100.6|17101.1|17099.6|17103.1|17101.6|17101.1|17099.6|1282
1619778900000|2021-04-30 10:35:00|17101.7|17100.2|17103.1|17101.6|17104.1|17102.6|17101.1|17099.6|1322
1619779200000|2021-04-30 10:40:00|17103.5|17102|17105.1|17103.6|17106.1|17104.6|17103.5|17102|2819
1619779500000|2021-04-30 10:45:00|17106.1|17104.6|17107.1|17105.6|17107.8|17106.3|17106.1|17104.6|2137
1619779800000|2021-04-30 10:50:00|17107.5|17106|17109.1|17107.6|17111.1|17109.6|17107.5|17106|3155
1619780100000|2021-04-30 10:55:00|17110.1|17108.6|17113.1|17111.6|17113.1|17111.6|17109.1|17107.3|3977
1619780400000|2021-04-30 11:00:00|17112.1|17110.6|17112.1|17110.6|17113.1|17111.6|17110.1|17108.6|2981
1619780700000|2021-04-30 11:05:00|17111.1|17109.6|17110.2|17108.7|17112.2|17110.7|17110.2|17108.7|2794
1619781000000|2021-04-30 11:10:00|17110.9|17108.4|17112.2|17110.7|17113.4|17111.7|17109.2|17107.7|3042
1619781300000|2021-04-30 11:15:00|17113.2|17111.7|17111.7|17110.2|17114.7|17113.2|17110.7|17109.2|3041
1619781600000|2021-04-30 11:20:00|17110.7|17109.2|17107.8|17106.3|17111.7|17110.2|17107.5|17106|3125
1619781900000|2021-04-30 11:25:00|17106.8|17105.3|17105.8|17104.3|17106.8|17105.3|17104.2|17102.7|2996
1619782200000|2021-04-30 11:30:00|17105.2|17103.7|17103.2|17101.7|17106.2|17104.7|17102.2|17100.7|2272
1619782500000|2021-04-30 11:35:00|17102.2|17100.7|17103.2|17101.7|17105.2|17103.7|17102.2|17100.7|2171
1619782800000|2021-04-30 11:40:00|17104.2|17102.7|17105.8|17104.3|17105.8|17104.3|17103.2|17101.7|1973
1619783100000|2021-04-30 11:45:00|17105.2|17103.7|17104.8|17103.3|17107.8|17106.3|17103.8|17102.3|2020
1619783400000|2021-04-30 11:50:00|17103.8|17102.3|17103.8|17102.3|17105.1|17103.3|17103.8|17102.3|576
1619783700000|2021-04-30 11:55:00|17102.8|17101.3|17105.2|17103.7|17106.2|17104.7|17102.8|17101.3|1528
1619784000000|2021-04-30 12:00:00|17106.2|17104.7|17108.2|17106.7|17109.2|17107.7|17105.2|17103.7|2212
1619784300000|2021-04-30 12:05:00|17107.6|17106.1|17104.2|17102.7|17107.6|17106.1|17103.2|17101.7|2271
1619784600000|2021-04-30 12:10:00|17103.9|17101.7|17105.2|17103.7|17106.2|17104.7|17103.2|17101.4|2220
1619784900000|2021-04-30 12:15:00|17106.2|17104.7|17108.2|17106.7|17110.2|17108.7|17106.2|17104.7|2237
1619785200000|2021-04-30 12:20:00|17109.2|17107.7|17112.2|17110.7|17112.5|17110.7|17109.2|17107.7|2310
1619785500000|2021-04-30 12:25:00|17111.2|17109.7|17108.2|17106.7|17112.5|17110.7|17107.2|17105.7|3457
1619785800000|2021-04-30 12:30:00|17106.8|17105.3|17108.3|17106.8|17108.3|17106.8|17104.3|17102.8|3031
1619786100000|2021-04-30 12:35:00|17108.8|17107.3|17112.3|17110.8|17113.3|17111.8|17108.8|17107.3|4013
1619786400000|2021-04-30 12:40:00|17112|17110.5|17109.3|17107.8|17112.3|17110.8|17105.3|17103.8|2413
1619786700000|2021-04-30 12:45:00|17108.3|17106.8|17108.3|17106.8|17109.3|17107.8|17108.3|17106.8|1573
1619787000000|2021-04-30 12:50:00|17109.3|17107.8|17106.3|17104.8|17110.3|17108.8|17105.3|17103.8|1579
1619787300000|2021-04-30 12:55:00|17107.3|17105.8|17109.3|17107.8|17109.3|17107.8|17106.3|17104.8|2852
1619787600000|2021-04-30 13:00:00|17110.3|17108.8|17111.3|17109.8|17112.6|17110.8|17110.3|17108.8|2678
1619787900000|2021-04-30 13:05:00|17110.3|17108.8|17109.3|17107.8|17112.3|17110.8|17108.3|17106.8|1973
1619788200000|2021-04-30 13:10:00|17108.3|17106.8|17109.3|17107.8|17109.3|17107.8|17106.3|17104.8|2694
1619788500000|2021-04-30 13:15:00|17110.3|17108.8|17111.3|17109.8|17111.3|17109.8|17108.3|17106.8|1634
1619788800000|2021-04-30 13:20:00|17112.3|17110.8|17111.3|17109.8|17113.3|17111.8|17111.3|17109.8|2862
1619789100000|2021-04-30 13:25:00|17112.3|17110.8|17112.3|17110.8|17113.3|17111.8|17110.3|17108.8|1855
1619789400000|2021-04-30 13:30:00|17113.3|17111.8|17113.3|17111.8|17113.6|17111.8|17111.3|17109.8|1943
1619789700000|2021-04-30 13:35:00|17112.3|17110.8|17111.3|17109.8|17113.3|17111.8|17109|17107.5|2738
1619790000000|2021-04-30 13:40:00|17110.3|17108.8|17108.3|17106.8|17111.3|17109.8|17107.8|17106.3|4165
1619790300000|2021-04-30 13:45:00|17109.3|17107.8|17105.3|17103.8|17112.3|17110.8|17105.3|17103.8|3451
1619790600000|2021-04-30 13:50:00|17106.3|17104.8|17108.4|17106.9|17108.4|17106.9|17103.3|17101.6|3113
1619790900000|2021-04-30 13:55:00|17107.4|17105.9|17104.4|17102.9|17107.4|17105.9|17103.4|17101.9|3731
1619791200000|2021-04-30 14:00:00|17104.7|17103.2|17098.8|17097.3|17107.4|17105.9|17097.8|17096.3|6814
1619791500000|2021-04-30 14:05:00|17097.8|17096.3|17105.4|17103.9|17107.4|17105.9|17096.8|17095.3|5561
1619791800000|2021-04-30 14:10:00|17106.4|17104.9|17105.4|17103.9|17107.4|17105.9|17103.4|17101.9|3713
1619792100000|2021-04-30 14:15:00|17104.4|17102.9|17107.7|17106.2|17108.4|17106.9|17104.4|17102.9|3169
1619792400000|2021-04-30 14:20:00|17107.3|17105.8|17107.4|17105.9|17110.4|17108.9|17106.4|17104.6|2838
1619792700000|2021-04-30 14:25:00|17106.4|17104.9|17104.4|17102.9|17107.4|17105.9|17103.4|17101.9|3653
1619793000000|2021-04-30 14:30:00|17105.4|17103.9|17108.4|17106.9|17108.4|17106.9|17104.4|17102.9|3000
1619793300000|2021-04-30 14:35:00|17107.4|17105.9|17107.4|17105.9|17109.4|17107.9|17106.4|17104.9|2811
1619793600000|2021-04-30 14:40:00|17106.4|17104.9|17108.4|17106.9|17109.4|17107.9|17106.4|17104.9|3225
1619793900000|2021-04-30 14:45:00|17109.4|17107.9|17109.4|17107.9|17111.4|17109.9|17108.4|17106.9|2709
1619794200000|2021-04-30 14:50:00|17110.4|17108.9|17103.4|17101.9|17110.4|17108.9|17101.4|17099.9|4721
1619794500000|2021-04-30 14:55:00|17104.4|17102.9|17094.4|17092.9|17105.4|17103.9|17094.4|17092.9|6395
1619794800000|2021-04-30 15:00:00|17095.4|17093.9|17093.4|17091.9|17098.4|17096.9|17093.4|17091.9|8074
1619795100000|2021-04-30 15:05:00|17094.4|17092.9|17100.2|17098.7|17100.9|17099.4|17092.4|17090.9|4856
1619795400000|2021-04-30 15:10:00|17101.2|17099.7|17092.9|17091.4|17106.4|17104.9|17089.9|17088.4|16210
1619795700000|2021-04-30 15:15:00|17094.3|17092.8|17095.2|17093.7|17099.2|17097.2|17090.9|17089.4|12583
1619796000000|2021-04-30 15:20:00|17094.2|17092.7|17096.2|17094.7|17098.2|17096.7|17092.9|17091.4|4515
1619796300000|2021-04-30 15:25:00|17097.2|17095.7|17096.2|17094.7|17098.2|17096.7|17094.6|17093.1|4875
1619796600000|2021-04-30 15:30:00|17098.2|17096.7|17097.2|17095.7|17098.5|17096.7|17096.2|17094.7|2352
1619796900000|2021-04-30 15:35:00|17098.2|17096.7|17098.5|17097|17099.5|17098|17096.2|17094.7|1473
1619797200000|2021-04-30 15:40:00|17099.2|17097.7|17100.5|17099|17100.5|17099|17098.5|17097|1914
1619797500000|2021-04-30 15:45:00|17101.5|17100|17101.2|17099.7|17103.2|17101.7|17101.2|17099.7|2518
1619797800000|2021-04-30 15:50:00|17100.2|17098.7|17100.2|17098.7|17102.2|17100.7|17100.2|17098.7|1372
1619798100000|2021-04-30 15:55:00|17101.2|17099.7|17099.2|17097.7|17101.2|17099.7|17099.2|17097.7|2006
1619798400000|2021-04-30 16:00:00|17100.2|17098.7|17103.2|17101.7|17106.2|17104.7|17100.2|17098.4|3616
1619798700000|2021-04-30 16:05:00|17102.2|17100.7|17099.2|17097.7|17102.5|17100.7|17099.2|17097.7|2951
1619799000000|2021-04-30 16:10:00|17100.2|17098.7|17097.2|17095.7|17100.5|17098.7|17096.2|17094.7|2381
1619799300000|2021-04-30 16:15:00|17096.2|17094.7|17098.9|17097.4|17098.9|17097.4|17096.2|17094.2|663
1619799600000|2021-04-30 16:20:00|17097.9|17096.4|17096|17094.5|17098.9|17097.4|17096|17094.5|758
1619799900000|2021-04-30 16:25:00|17097|17095.5|17097|17095.5|17098.2|17096.5|17096|17094.5|669
1619800200000|2021-04-30 16:30:00|17098|17096.5|17097|17095.5|17098.3|17096.5|17096|17094.5|917
1619800500000|2021-04-30 16:35:00|17096|17094.5|17097|17095.5|17097.3|17095.5|17096|17094.2|445
1619800800000|2021-04-30 16:40:00|17098|17096.5|17097|17095.5|17098|17096.5|17097|17095.5|687
1619801100000|2021-04-30 16:45:00|17098|17096.5|17099|17097.5|17099|17097.5|17097|17095.5|846
1619801400000|2021-04-30 16:50:00|17099.6|17098.1|17099|17097.5|17100|17098.5|17099|17097.5|433
1619801700000|2021-04-30 16:55:00|17100|17098.5|17101|17099.5|17101|17099.5|17100|17098.5|1491
1619802000000|2021-04-30 17:00:00|||||||||218
1619802300000|2021-04-30 17:05:00|17102|17100.5|17104|17102.5|17105|17103.5|17102|17100.5|495
1619802600000|2021-04-30 17:10:00|17105|17103.5|17104.3|17102.8|17105.3|17103.8|17104.3|17102.8|359
1619802900000|2021-04-30 17:15:00|17105.3|17103.8|17103.3|17101.8|17105.6|17103.8|17103.3|17101.8|263
1619803200000|2021-04-30 17:20:00|||||||||134
1619803500000|2021-04-30 17:25:00|17102.3|17100.8|17104.3|17102.8|17104.3|17102.8|17102.3|17100.8|334
1619803800000|2021-04-30 17:30:00|17103.3|17101.8|17102.3|17100.8|17103.3|17101.8|17102.3|17100.8|206
1619804100000|2021-04-30 17:35:00|17101.3|17099.8|17101.3|17099.8|17102.3|17100.8|17101.3|17099.5|118
1619804400000|2021-04-30 17:40:00|17101.8|17100.3|17102.3|17100.8|17103.3|17101.8|17101.8|17100.3|166
1619804700000|2021-04-30 17:45:00|17103.3|17101.8|17102.3|17100.8|17103.3|17101.8|17102.3|17100.8|109
1619805000000|2021-04-30 17:50:00|17102.4|17100.9|17103.4|17101.9|17104.6|17102.9|17102.4|17100.9|166
1619805300000|2021-04-30 17:55:00|17102.9|17100.9|17103.4|17101.9|17103.4|17101.9|17102.4|17100.6|268
1619805600000|2021-04-30 18:00:00|||||||||27
1619805900000|2021-04-30 18:05:00|17104.4|17102.9|17103.4|17101.9|17104.4|17102.9|17102.4|17100.9|126
1619806200000|2021-04-30 18:10:00|17102.4|17100.9|17102.4|17100.9|17102.4|17100.9|17102.4|17100.9|326
1619806500000|2021-04-30 18:15:00|17103.4|17101.9|17103.4|17101.9|17104.4|17102.9|17103.4|17101.9|119
1619806800000|2021-04-30 18:20:00|17102.4|17100.9|17101.4|17099.9|17102.4|17100.9|17100.4|17098.9|113
1619807100000|2021-04-30 18:25:00|17102.4|17100.9|17100.4|17098.9|17102.4|17100.9|17099.4|17097.9|183
1619807400000|2021-04-30 18:30:00|17099.4|17097.9|17096.4|17094.9|17099.4|17097.9|17096.4|17094.9|462
1619807700000|2021-04-30 18:35:00|17095.4|17093.9|17096.4|17094.9|17096.7|17095.2|17095.4|17093.9|174
1619808000000|2021-04-30 18:40:00|17097.4|17095.9|17099.4|17097.9|17099.4|17097.9|17097.4|17095.9|211
1619808300000|2021-04-30 18:45:00|17098.4|17096.9|17098.4|17096.9|17098.7|17096.9|17097.4|17095.9|305
1619808600000|2021-04-30 18:50:00|17098.7|17097.2|17097.4|17095.9|17099.4|17097.9|17096.4|17094.9|212
1619808900000|2021-04-30 18:55:00|17098.4|17096.9|17100.4|17098.9|17100.4|17098.9|17097.4|17095.6|381
1619809200000|2021-04-30 19:00:00|17099.4|17097.9|17099.4|17097.9|17100.7|17098.9|17098.1|17096.6|308
1619809500000|2021-04-30 19:05:00|17100.4|17098.9|17099.4|17097.9|17100.4|17098.9|17099.4|17097.9|131
1619809800000|2021-04-30 19:10:00|17100|17098.5|17099.5|17098|17100.5|17099|17099.4|17097.9|131
1619810100000|2021-04-30 19:15:00|17100.5|17099|17100.5|17099|17100.5|17099|17099.5|17098|87
1619810400000|2021-04-30 19:20:00|17099.8|17098|17099.5|17098|17100.5|17099|17099.5|17098|168
1619810700000|2021-04-30 19:25:00|17098.5|17097|17097.5|17096|17099.5|17098|17097.5|17096|450
1619811000000|2021-04-30 19:30:00|17096.5|17095|17101.5|17100|17101.5|17100|17096.5|17095|650
1619811300000|2021-04-30 19:35:00|17100.5|17099|17101.5|17100|17102.8|17101|17100.5|17099|160
1619811600000|2021-04-30 19:40:00|17102.5|17101|17102.5|17101|17103.8|17102|17102.5|17101|322
1619811900000|2021-04-30 19:45:00|17103.5|17102|17100.5|17099|17103.5|17102|17100.5|17099|279
1619812200000|2021-04-30 19:50:00|17101.5|17100|17102.5|17101|17102.5|17101|17098.5|17097|409
1619812500000|2021-04-30 19:55:00|17101.5|17100|17103.2|17101.7|17105.5|17104|17100.5|17099|993
1620021900000|2021-05-03 06:05:00|17099.7|17098.2|17104.4|17102.9|17106.4|17104.9|17099.7|17098.2|973
1620022200000|2021-05-03 06:10:00|17102.4|17100.9|17103.4|17101.9|17104.4|17102.9|17101.4|17099.9|927
1620022500000|2021-05-03 06:15:00|17104.4|17102.9|17108.5|17107|17109.5|17108|17104.4|17102.9|796
1620022800000|2021-05-03 06:20:00|17109.5|17108|17113.1|17111.6|17113.1|17111.6|17109.5|17108|798
1620023100000|2021-05-03 06:25:00|17114.1|17112.6|17110.8|17109.3|17114.1|17112.6|17109.8|17108.3|754
1620023400000|2021-05-03 06:30:00|17109.8|17108.3|17113.1|17111.6|17114.1|17112.6|17109.8|17108.3|597
1620023700000|2021-05-03 06:35:00|17114.1|17112.6|17113.1|17111.6|17114.1|17112.6|17111.8|17110.3|416
1620024000000|2021-05-03 06:40:00|17114.1|17112.6|17113.1|17111.6|17114.1|17112.6|17113.1|17111.6|582
1620024300000|2021-05-03 06:45:00|17114.1|17112.6|17111.1|17109.6|17114.1|17112.6|17110.1|17107.6|328
1620024600000|2021-05-03 06:50:00|17112.1|17110.6|17113.1|17111.6|17114.1|17112.6|17111.1|17109.6|486
1620024900000|2021-05-03 06:55:00|17111.1|17109.6|17109.1|17107.6|17111.4|17109.6|17108.1|17106.6|529
1620025200000|2021-05-03 07:00:00|17108.1|17106.6|17116.1|17114.6|17116.1|17114.6|17108.1|17106.6|1310
1620025500000|2021-05-03 07:05:00|17115.1|17113.6|17115.1|17113.6|17118.4|17116.6|17115.1|17113.6|1644
1620025800000|2021-05-03 07:10:00|17116.1|17114.6|17118.1|17116.6|17118.1|17116.6|17114.1|17112.6|2484
1620026100000|2021-05-03 07:15:00|17117.8|17115.3|17118.1|17116.6|17119.1|17117.6|17117.8|17115.3|903
1620026400000|2021-05-03 07:20:00|17117.1|17115.6|17106.1|17104.6|17118.1|17116.6|17106.1|17104.6|1488
1620026700000|2021-05-03 07:25:00|17107.1|17105.6|17105.2|17103.7|17109.2|17107.7|17105.2|17103.7|1730
1620027000000|2021-05-03 07:30:00|17106.2|17104.7|17104.2|17102.7|17107.2|17105.7|17103.2|17101.7|2039
1620027300000|2021-05-03 07:35:00|17104.8|17103.3|17104.2|17102.7|17105.2|17103.7|17100.2|17098.7|1998
1620027600000|2021-05-03 07:40:00|17103.2|17101.7|17100.2|17098.7|17103.2|17101.7|17100.2|17098.7|1431
1620027900000|2021-05-03 07:45:00|17099.2|17097.7|17095.6|17094.1|17099.2|17097.7|17094.6|17092.9|1735
1620028200000|2021-05-03 07:50:00|17095.2|17093.7|17086.6|17085.1|17095.2|17093.7|17086|17084.5|3148
1620028500000|2021-05-03 07:55:00|17087.6|17086.1|17078|17076.5|17087.6|17086.1|17076|17074.5|4724
1620028800000|2021-05-03 08:00:00|17076|17074.5|17078.4|17076.9|17082|17080.5|17076|17074.2|5238
1620029100000|2021-05-03 08:05:00|17076.4|17074.9|17075.4|17073.9|17077.4|17075.9|17074.4|17072.6|2235
1620029400000|2021-05-03 08:10:00|17074.7|17072.9|17069.4|17067.9|17075.4|17073.9|17068.4|17066.9|4298
1620029700000|2021-05-03 08:15:00|17067.4|17065.9|17067.4|17065.9|17070.4|17067.9|17065.4|17063.6|3926
1620030000000|2021-05-03 08:20:00|17068|17066.5|17074.4|17072.9|17074.4|17072.9|17068|17066.5|3458
1620030300000|2021-05-03 08:25:00|17074|17072.5|17072.4|17070.9|17074.4|17072.9|17070.4|17068.9|4019
1620030600000|2021-05-03 08:30:00|17071.4|17069.9|17072.4|17070.9|17073.4|17071.9|17069.4|17067.9|3195
1620030900000|2021-05-03 08:35:00|17071.8|17070.3|17058.8|17057.3|17071.8|17070.3|17057.8|17056.3|5174
1620031200000|2021-05-03 08:40:00|17059.8|17058.3|17054.8|17053.3|17062.1|17060.3|17050.8|17049.3|5738
1620031500000|2021-05-03 08:45:00|17055.4|17053.9|17053.8|17052.3|17058.8|17056.3|17051.2|17049.7|3533
1620031800000|2021-05-03 08:50:00|17053.2|17051.7|17053.2|17051.7|17055.8|17054.3|17052.2|17050.7|2384
1620032100000|2021-05-03 08:55:00|17052.2|17050.7|17047.2|17045.7|17053.2|17051.7|17047.2|17045.7|3080
1620032400000|2021-05-03 09:00:00|17048.2|17046.7|17047.2|17045.7|17049.2|17047.7|17044.2|17042.7|5120
1620032700000|2021-05-03 09:05:00|17048.2|17046.4|17046.2|17044.7|17048.2|17046.4|17044.8|17043.3|3582
1620033000000|2021-05-03 09:10:00|17047.2|17045.7|17048.2|17046.7|17049.2|17047.7|17046.2|17044.7|3599
1620033300000|2021-05-03 09:15:00|17048.8|17047.3|17050.2|17048.7|17051.2|17049.7|17048.8|17047.3|5709
1620033600000|2021-05-03 09:20:00|17049.2|17047.7|17051.2|17049.7|17054.2|17052.7|17049.2|17047.7|3755
1620033900000|2021-05-03 09:25:00|17050.2|17048.7|17054.2|17052.7|17054.2|17052.7|17050.2|17048.7|5952
1620034200000|2021-05-03 09:30:00|17054.5|17052|17060.9|17059.4|17061.9|17060.4|17053.2|17051.4|7025
1620034500000|2021-05-03 09:35:00|17061.9|17060.4|17060.9|17059.4|17061.9|17060.4|17057.9|17056.4|3026
1620034800000|2021-05-03 09:40:00|17059.9|17058.4|17058.9|17057.4|17060.9|17059.4|17057.9|17056.4|1622
1620035100000|2021-05-03 09:45:00|17059.9|17058.4|17058.9|17057.4|17060.9|17059.4|17058.9|17057.4|1365
1620035400000|2021-05-03 09:50:00|17059.9|17058.4|17061.9|17060.4|17061.9|17060.4|17058.9|17057.4|2002
1620035700000|2021-05-03 09:55:00|17062.9|17061.4|17064.9|17063.4|17065.9|17064.4|17061.9|17060.4|2693
1620036000000|2021-05-03 10:00:00|17063.9|17062.4|17068.9|17067.4|17068.9|17067.4|17063.9|17062.4|3812
1620036300000|2021-05-03 10:05:00|17067.9|17066.4|17069.2|17067.7|17069.2|17067.7|17066.2|17064.7|3699
1620036600000|2021-05-03 10:10:00|17068.2|17066.7|17069.9|17068.4|17069.9|17068.4|17067.9|17066.4|2314
1620036900000|2021-05-03 10:15:00|17068.9|17067.4|17071.5|17070|17072.5|17071|17068.9|17067.4|2693
1620037200000|2021-05-03 10:20:00|17070.9|17069.4|17069.5|17068|17071.5|17070|17069.5|17068|1790
1620037500000|2021-05-03 10:25:00|17068.5|17067|17069.5|17068|17070.5|17069|17066.9|17065.4|1867
1620037800000|2021-05-03 10:30:00|17068.5|17067|17069.5|17068|17070.5|17069|17068.5|17067|1705
1620038100000|2021-05-03 10:35:00|17068.5|17067|17072.9|17071.4|17074.9|17073.4|17068.5|17067|2169
1620038400000|2021-05-03 10:40:00|17073.5|17072|17078.5|17077|17079.5|17078|17072.9|17071.4|2331
1620038700000|2021-05-03 10:45:00|17079.5|17078|17082.6|17081.1|17083.6|17082.1|17078.5|17077|2742
1620039000000|2021-05-03 10:50:00|17081.6|17080.1|17081.6|17080.1|17082.6|17081.1|17079.6|17078.1|2885
1620039300000|2021-05-03 10:55:00|17080.9|17079.4|17082.6|17081.1|17083.6|17082.1|17080.6|17079.1|1831
1620039600000|2021-05-03 11:00:00|17081.6|17080.1|17079.6|17078.1|17083.6|17082.1|17079.6|17078.1|1482
1620039900000|2021-05-03 11:05:00|17080.6|17079.1|17080.6|17079.1|17082.2|17080.7|17079.6|17078.1|2341
1620040200000|2021-05-03 11:10:00|17081|17079.5|17081.6|17080.1|17081.6|17080.1|17078.6|17077.1|1380
1620040500000|2021-05-03 11:15:00|17081.9|17080.4|17082.6|17081.1|17084.6|17083.1|17081.6|17080.1|2338
1620040800000|2021-05-03 11:20:00|17083.6|17082.1|17084.6|17083.1|17086.6|17085.1|17082.6|17081.1|2987
1620041100000|2021-05-03 11:25:00|17084.3|17082.8|17079.6|17078.1|17084.6|17083.1|17078.6|17077.1|1614
1620041400000|2021-05-03 11:30:00|17079.9|17078.4|17084.6|17083.1|17085.6|17084.1|17079.9|17078.4|2131
1620041700000|2021-05-03 11:35:00|17083.6|17082.1|17081.6|17080.1|17084.6|17083.1|17081.6|17080.1|1248
1620042000000|2021-05-03 11:40:00|17082.6|17081.1|17084.6|17083.1|17086.6|17085.1|17082.6|17081.1|1753
1620042300000|2021-05-03 11:45:00|17085.6|17084.1|17080.6|17079.1|17085.6|17084.1|17080.6|17079.1|1487
1620042600000|2021-05-03 11:50:00|17081.6|17080.1|17083.6|17082.1|17083.6|17082.1|17079.6|17078.1|1544
1620042900000|2021-05-03 11:55:00|17082.6|17081.1|17082.6|17081.1|17083.6|17082.1|17079.6|17078.1|1520
1620043200000|2021-05-03 12:00:00|17081.6|17080.1|17078.6|17077.1|17081.6|17080.1|17078.6|17077.1|1423
1620043500000|2021-05-03 12:05:00|17077.6|17076.1|17073.7|17072.2|17078.6|17077.1|17072.6|17071.1|3895
1620043800000|2021-05-03 12:10:00|17074.7|17073.2|17075.7|17074.2|17076.7|17075.2|17071|17069.5|2229
1620044100000|2021-05-03 12:15:00|17077|17074.5|17076.7|17075.2|17077|17075.2|17073.7|17072.2|2265
1620044400000|2021-05-03 12:20:00|17077.7|17076.2|17081.7|17080.2|17081.7|17080.2|17076.7|17075.2|1740
1620044700000|2021-05-03 12:25:00|17080.7|17079.2|17084.7|17083.2|17086|17084.2|17080.7|17078.9|1516
1620045000000|2021-05-03 12:30:00|17085.7|17084.2|17084.7|17083.2|17086.7|17085.2|17083.7|17082.2|2658
1620045300000|2021-05-03 12:35:00|17085.7|17084.2|17090.3|17088.8|17090.3|17088.8|17083.7|17082.2|2803
1620045600000|2021-05-03 12:40:00|17089.3|17087.8|17097.3|17095.8|17097.3|17095.8|17087.3|17085.8|3097
1620045900000|2021-05-03 12:45:00|17096.3|17094.8|17100.9|17099.4|17103.9|17102.4|17096.3|17094.8|3934
1620046200000|2021-05-03 12:50:00|17099.9|17098.4|17101.9|17100.4|17103.9|17102.4|17099.9|17098.4|1916
1620046500000|2021-05-03 12:55:00|17102.9|17101.4|17103.9|17102.4|17104.9|17103.4|17102.6|17101.1|2795
1620046800000|2021-05-03 13:00:00|17104.9|17103.4|17103.9|17102.4|17104.9|17103.4|17100.9|17099.4|2407
1620047100000|2021-05-03 13:05:00|17102.9|17101.4|17101|17099.5|17104.9|17103.4|17100|17098.5|2109
1620047400000|2021-05-03 13:10:00|17102|17100.5|17103|17101.5|17104|17102.5|17101|17099.5|1731
1620047700000|2021-05-03 13:15:00|17102|17100.5|17104|17102.5|17104|17102.5|17101|17099.5|1713
1620048000000|2021-05-03 13:20:00|17104.3|17102.8|17104.4|17102.9|17107|17105.5|17103.4|17101.9|3896
1620048300000|2021-05-03 13:25:00|17105.4|17103.9|17107|17105.5|17107.4|17105.9|17105.4|17103.5|1959
1620048600000|2021-05-03 13:30:00|17108|17106.5|17103.4|17101.9|17111|17109.5|17103.4|17101.9|3264
1620048900000|2021-05-03 13:35:00|17104.4|17102.9|17110|17108.5|17111.4|17109.9|17104.4|17102.9|2279
1620049200000|2021-05-03 13:40:00|17109.3|17107.8|17103.4|17101.9|17110|17108.5|17103|17101.5|2391
1620049500000|2021-05-03 13:45:00|17104.4|17102.9|17102.4|17100.9|17104.4|17102.9|17101.4|17099.9|2278
1620049800000|2021-05-03 13:50:00|17101.4|17099.9|17107.4|17105.9|17107.4|17105.9|17099.4|17097.9|1682
1620050100000|2021-05-03 13:55:00|17106.4|17104.9|17105.4|17103.9|17108.4|17106.9|17104.4|17102.9|2024
1620050400000|2021-05-03 14:00:00|17107.4|17105.9|17118|17116.5|17122|17120.5|17107.4|17105.9|5855
1620050700000|2021-05-03 14:05:00|17117|17115.5|17115|17113.5|17118|17116.5|17113|17111.5|3554
1620051000000|2021-05-03 14:10:00|17116|17114.5|17116|17114.5|17120|17118.5|17115|17113.5|3136
1620051300000|2021-05-03 14:15:00|17117|17115.5|17119|17117.5|17120|17118.5|17116|17114.5|2550
1620051600000|2021-05-03 14:20:00|17120|17118.5|17119|17117.5|17121.3|17119.8|17117|17115.5|2319
1620051900000|2021-05-03 14:25:00|17120|17118.5|17125.7|17124.2|17126.7|17125.2|17120|17118.5|3236
1620052200000|2021-05-03 14:30:00|17126.7|17125.2|17130.7|17129.2|17131.7|17130.2|17125.7|17124.2|3522
1620052500000|2021-05-03 14:35:00|17131.7|17130.2|17126.7|17125.2|17133.7|17132.2|17125.7|17124.2|5034
1620052800000|2021-05-03 14:40:00|17125.7|17124.2|17121.7|17120.2|17125.7|17124.2|17121.7|17120.2|3097
1620053100000|2021-05-03 14:45:00|17122.7|17121.2|17122.7|17121.2|17123.7|17122.2|17121.7|17120.2|2523
1620053400000|2021-05-03 14:50:00|17121.7|17120.2|17124.4|17122.9|17125.4|17123.9|17121.1|17119.6|1754
1620053700000|2021-05-03 14:55:00|17125.4|17123.9|17122.7|17121.2|17125.7|17124.2|17121.7|17120.2|1294
1620054000000|2021-05-03 15:00:00|17123.7|17122.2|17123.1|17121.6|17124.7|17123.2|17121.1|17119.6|2747
1620054300000|2021-05-03 15:05:00|17122.1|17120.6|17119.1|17117.6|17122.1|17120.6|17118.1|17116.6|1866
1620054600000|2021-05-03 15:10:00|17118.1|17116.6|17116.1|17114.6|17118.1|17116.6|17114.8|17113.3|3068
1620054900000|2021-05-03 15:15:00|17115.1|17113.6|17117.1|17115.6|17118.1|17116.6|17115.1|17113.6|1720
1620055200000|2021-05-03 15:20:00|17116.1|17114.6|17114.1|17112.6|17116.1|17114.6|17113.1|17111.6|2236
1620055500000|2021-05-03 15:25:00|17113.1|17111.6|17110.1|17108.6|17113.1|17111.6|17110.1|17108.6|1906
1620055800000|2021-05-03 15:30:00|17109.1|17107.6|17108.1|17106.6|17109.1|17107.6|17107.1|17105.6|1688
1620056100000|2021-05-03 15:35:00|17107.5|17106|17108.1|17106.6|17109.1|17106.6|17107.1|17105.6|1030
1620056400000|2021-05-03 15:40:00|17107.1|17105.6|17108.1|17106.6|17110.1|17108.6|17107.1|17105.6|561
1620056700000|2021-05-03 15:45:00|17107.5|17106|17106.5|17105|17108.1|17106.6|17106.5|17105|951
1620057000000|2021-05-03 15:50:00|17105.5|17104|17106.5|17105|17106.5|17105|17103.5|17102|1628
1620057300000|2021-05-03 15:55:00|17107.5|17106|17107.5|17106|17108.5|17107|17106.5|17105|545
1620057600000|2021-05-03 16:00:00|17106.5|17105|17106.5|17105|17106.5|17105|17104.5|17102.7|291
1620057900000|2021-05-03 16:05:00|17105.5|17104|17106.6|17105.1|17107.6|17106.1|17105.5|17104|173
1620058200000|2021-05-03 16:10:00|17107.2|17105.7|17107.6|17106.1|17108.6|17107.1|17106.6|17104.7|952
1620058500000|2021-05-03 16:15:00|17108.6|17107.1|17113.6|17112.1|17113.6|17112.1|17108.6|17107.1|852
1620058800000|2021-05-03 16:20:00|17114.6|17113.1|17116.2|17114.7|17116.2|17114.7|17114.6|17113.1|629
1620059100000|2021-05-03 16:25:00|17115.5|17113.7|17114.2|17112.7|17116.2|17114.7|17113.2|17111.7|183
1620059400000|2021-05-03 16:30:00|17114.8|17113.3|17113.2|17111.7|17115.2|17113.7|17113.2|17111.7|171
1620059700000|2021-05-03 16:35:00|17114.2|17112.7|17114.2|17112.7|17115.2|17113.7|17113.2|17111.7|668
1620060000000|2021-05-03 16:40:00|17113.2|17111.7|17114.2|17112.7|17114.2|17112.7|17113.2|17111.7|295
1620060300000|2021-05-03 16:45:00|17113.2|17111.7|17113.2|17111.7|17114.2|17112.7|17112.2|17110.7|537
1620060600000|2021-05-03 16:50:00|17114.2|17112.7|17110.2|17108.7|17114.2|17112.7|17109.2|17107.7|502
1620060900000|2021-05-03 16:55:00|17109.2|17107.7|17112.2|17110.7|17112.2|17110.7|17109.2|17107.7|467
1620061200000|2021-05-03 17:00:00|17111.6|17109.7|17110.9|17109.4|17113.2|17111.7|17110.9|17109.4|155
1620061500000|2021-05-03 17:05:00|17111.9|17110.4|17114.9|17113.4|17114.9|17113.4|17110.9|17109.4|174
1620061800000|2021-05-03 17:10:00|17116.2|17114.7|17114.9|17113.4|17116.2|17114.7|17114.9|17113.1|78
1620062100000|2021-05-03 17:15:00|17115.6|17114.1|17117.3|17115.8|17117.3|17115.8|17114.9|17113.1|250
1620062400000|2021-05-03 17:20:00|17118.3|17116.8|17117.3|17115.8|17118.3|17116.8|17117.3|17115.8|57
1620062700000|2021-05-03 17:25:00|17116.3|17114.8|17116.3|17114.8|17116.3|17114.8|17116.3|17114.8|7
1620063000000|2021-05-03 17:30:00|17116.9|17115.4|17116.3|17114.8|17117.3|17115.8|17116.3|17114.8|47
1620063300000|2021-05-03 17:35:00|||||||||8
1620063600000|2021-05-03 17:40:00|17115.3|17113.8|17119.3|17116.8|17119.3|17116.8|17115.3|17113.8|321
1620063900000|2021-05-03 17:45:00|17118.6|17117.1|17118.3|17116.8|17119.6|17117.8|17118.3|17116.5|401
1620064200000|2021-05-03 17:50:00|17117.7|17116.2|17114.3|17112.8|17118.3|17116.8|17114.3|17112.8|383
1620064500000|2021-05-03 17:55:00|17115.3|17113.1|17114.3|17112.8|17115.6|17113.8|17114.3|17111.8|122
1620064800000|2021-05-03 18:00:00|17113.3|17111.8|17113.3|17111.8|17114.3|17112.8|17112.3|17110.8|93
1620065100000|2021-05-03 18:05:00|17112.3|17110.8|17110.3|17108.8|17112.3|17110.8|17110.3|17108.5|300
1620065400000|2021-05-03 18:10:00|17111.3|17109.8|17111.3|17109.8|17112.3|17110.8|17110.3|17108.5|65
1620065700000|2021-05-03 18:15:00|17111.6|17108.8|17111.3|17109.8|17111.6|17109.8|17110.3|17108.5|50
1620066000000|2021-05-03 18:20:00|17111|17108.8|17111.3|17109.8|17113.3|17111.8|17111|17108.8|93
1620066300000|2021-05-03 18:25:00|17110.3|17108.8|17110.3|17108.8|17111.3|17109.8|17110.3|17108.8|28
1620066600000|2021-05-03 18:30:00|17109.3|17107.8|17108.3|17106.8|17109.3|17107.8|17107.3|17105.8|186
1620066900000|2021-05-03 18:35:00|17107.3|17105.8|17107.4|17105.9|17107.4|17105.9|17105.3|17103.8|471
1620067200000|2021-05-03 18:40:00|17106.4|17104.9|17111.4|17108.9|17111.4|17109.9|17106.4|17104.5|139
1620067500000|2021-05-03 18:45:00|17110.7|17109.2|17112.4|17110.9|17112.4|17110.9|17110.4|17108.9|157
1620067800000|2021-05-03 18:50:00|17113.4|17111.9|17111.4|17109.9|17113.4|17111.9|17111.4|17108.9|77
1620068100000|2021-05-03 18:55:00|17112|17110.5|17112.4|17110.9|17113.7|17111.9|17110.4|17108.9|180
1620068400000|2021-05-03 19:00:00|17111.4|17109.9|17113.4|17111.9|17113.7|17111.9|17111.4|17109.9|160
1620068700000|2021-05-03 19:05:00|17112.4|17110.9|17112.4|17110.9|17113.4|17111.9|17111.4|17109.6|133
1620069000000|2021-05-03 19:10:00|17111.4|17109.9|17110.4|17108.9|17112.4|17110.9|17110.4|17108.9|103
1620069300000|2021-05-03 19:15:00|17109.8|17108.3|17107.4|17105.9|17110.7|17108.9|17107.4|17105.9|199
1620069600000|2021-05-03 19:20:00|17107.8|17106.3|17109.4|17107.9|17109.4|17107.9|17106.4|17104.9|378
1620069900000|2021-05-03 19:25:00|17108.4|17106.9|17109.4|17107.9|17110.7|17108.9|17108.4|17106.9|148
1620070200000|2021-05-03 19:30:00|17110.4|17108.9|17113.4|17111.9|17114.4|17112.9|17110.4|17108.6|149
1620070500000|2021-05-03 19:35:00|17112.4|17110.9|17114.4|17112.9|17114.4|17112.9|17112.4|17110.9|382
1620070800000|2021-05-03 19:40:00|17114.1|17112.6|17115.4|17113.9|17116.4|17114.9|17114.1|17111.9|224
1620071100000|2021-05-03 19:45:00|17116.4|17112.9|17114.4|17112.9|17116.4|17112.9|17114.4|17112.9|97
1620071400000|2021-05-03 19:50:00|17113.4|17111.9|17116.4|17114.9|17116.4|17114.9|17113.4|17111.9|354
1620071700000|2021-05-03 19:55:00|17115.4|17113.9|17113.4|17111.9|17115.4|17113.9|17113.4|17111.6|690
1620108300000|2021-05-04 06:05:00|17109.2|17107.7|17098.6|17097.1|17110.2|17108.4|17097.6|17096.1|1505
1620108600000|2021-05-04 06:10:00|17097.6|17096.1|17098.6|17097.1|17100.6|17099.1|17095.6|17094.1|1965
1620108900000|2021-05-04 06:15:00|17097.9|17096.4|17102.6|17101.1|17103.6|17102.1|17097.6|17096.1|1595
1620109200000|2021-05-04 06:20:00|17101.6|17100.1|17097.6|17096.1|17102.6|17101.1|17097.6|17096.1|1253
1620109500000|2021-05-04 06:25:00|17098.6|17097.1|17098.6|17097.1|17099.9|17098.1|17095.9|17094.1|1377
1620109800000|2021-05-04 06:30:00|17097.6|17096.1|17101.6|17100.1|17101.6|17100.1|17094.6|17092.8|1939
1620110100000|2021-05-04 06:35:00|17101|17099.5|17099.6|17098.1|17101.6|17100.1|17098.6|17097.1|652
1620110400000|2021-05-04 06:40:00|17100.6|17099.1|17101.6|17100.1|17103.6|17102.1|17100.6|17099.1|994
1620110700000|2021-05-04 06:45:00|17101.2|17099.7|17096.6|17095.1|17101.2|17099.7|17096.2|17094.7|1181
1620111000000|2021-05-04 06:50:00|17097.6|17096.1|17094.6|17093.1|17097.6|17096.1|17092.6|17091.1|2476
1620111300000|2021-05-04 06:55:00|17093.6|17092.1|17096.6|17095.1|17097.6|17096.1|17093|17091.1|1262
1620111600000|2021-05-04 07:00:00|17097.6|17096.1|17105.6|17104.1|17106.6|17105.1|17097.6|17096.1|4541
1620111900000|2021-05-04 07:05:00|17106.6|17105.1|17102.6|17101.1|17106.6|17105.1|17097.6|17096.1|2894
1620112200000|2021-05-04 07:10:00|17103.6|17102.1|17106.6|17105.1|17110.6|17109.1|17101.6|17100.1|3654
1620112500000|2021-05-04 07:15:00|17105.6|17104.1|17094.7|17093.2|17106.6|17105.1|17093.7|17092.2|3516
1620112800000|2021-05-04 07:20:00|17095.7|17094.2|17094.7|17093.2|17097.7|17096.2|17092.7|17090.8|2697
1620113100000|2021-05-04 07:25:00|17093.7|17092.2|17097.7|17096.2|17098.7|17097.2|17093.7|17092.2|1884
1620113400000|2021-05-04 07:30:00|17096.7|17095.2|17103.7|17102.2|17104.7|17103.2|17096.7|17095.2|2278
1620113700000|2021-05-04 07:35:00|17104.7|17103.2|17099.3|17097.8|17104.7|17103.2|17099.3|17097.8|2371
1620114000000|2021-05-04 07:40:00|17098.7|17097.2|17098.7|17097.2|17100.7|17099.2|17094.7|17093.2|2481
1620114300000|2021-05-04 07:45:00|17098.4|17096.9|17102.7|17101.2|17103|17101.2|17097.7|17095.9|1990
1620114600000|2021-05-04 07:50:00|17103.4|17100.9|17105.3|17103.8|17106.7|17105.2|17102.7|17100.9|3617
1620114900000|2021-05-04 07:55:00|17104.7|17103.2|17111.3|17109.8|17112.3|17110.8|17104.7|17103.2|3686
1620115200000|2021-05-04 08:00:00|17110.3|17108.8|17115.3|17113.8|17116.3|17114.8|17110.3|17108.8|3038
1620115500000|2021-05-04 08:05:00|17116|17114.5|17114.3|17112.8|17119.3|17117.8|17113.3|17111.8|4589
1620115800000|2021-05-04 08:10:00|17113.3|17111.8|17119.3|17117.8|17120.3|17118.8|17113.3|17111.8|2311
1620116100000|2021-05-04 08:15:00|17120.3|17118.8|17116.7|17115.2|17120.3|17118.8|17115.3|17113.8|1820
1620116400000|2021-05-04 08:20:00|17117.3|17115.8|17116.4|17114.9|17119.3|17117.8|17115.4|17113.9|2941
1620116700000|2021-05-04 08:25:00|17117.4|17115.9|17115.4|17113.9|17117.4|17115.9|17113.4|17111.9|1873
1620117000000|2021-05-04 08:30:00|17116.4|17114.9|17112.4|17110.9|17116.4|17114.9|17112.4|17110.9|4660
1620117300000|2021-05-04 08:35:00|17111.4|17109.9|17112.4|17110.9|17114|17112.5|17111.4|17109.9|3195
1620117600000|2021-05-04 08:40:00|17113.4|17111.9|17113.4|17111.9|17115.4|17113.9|17113.4|17111.9|1960
1620117900000|2021-05-04 08:45:00|17114.4|17112.9|17117.4|17115.9|17118.4|17116.9|17114.4|17112.9|1860
1620118200000|2021-05-04 08:50:00|17118.4|17116.9|17115.4|17113.9|17118.4|17116.9|17115.4|17113.9|1233
1620118500000|2021-05-04 08:55:00|17116.4|17114.9|17109.4|17107.9|17116.4|17114.9|17108.4|17106.9|2678
1620118800000|2021-05-04 09:00:00|17108.4|17106.9|17113.4|17111.9|17114.4|17112.9|17108.4|17106.6|2713
1620119100000|2021-05-04 09:05:00|17112.8|17111.3|17113.4|17111.9|17113.7|17111.9|17110.4|17108.9|2808
1620119400000|2021-05-04 09:10:00|17114.4|17112.9|17110.4|17108.9|17115.4|17113.9|17110.4|17108.9|2985
1620119700000|2021-05-04 09:15:00|17109.8|17108.3|17109.8|17108.3|17113.4|17111.9|17108.4|17106.9|3227
1620120000000|2021-05-04 09:20:00|17110.8|17109.3|17108.8|17107.3|17110.8|17109.3|17107.8|17106.3|1498
1620120300000|2021-05-04 09:25:00|17107.8|17106.3|17110.8|17109.3|17110.8|17109.3|17107.8|17106.3|2078
1620120600000|2021-05-04 09:30:00|17112.1|17109.6|17116.4|17114.9|17116.4|17114.9|17110.8|17109.3|3480
1620120900000|2021-05-04 09:35:00|17117.4|17115.9|17115.4|17113.9|17117.4|17115.9|17114.4|17112.9|2953
1620121200000|2021-05-04 09:40:00|17116.4|17114.9|17117.4|17115.9|17117.4|17115.9|17114.4|17112.9|1729
1620121500000|2021-05-04 09:45:00|17116.4|17114.9|17112.5|17111|17117.5|17116|17112.5|17111|2379
1620121800000|2021-05-04 09:50:00|17113.1|17110.6|17113.5|17112|17113.5|17112|17111.5|17110|1469
1620122100000|2021-05-04 09:55:00|17114.5|17113|17110.5|17109|17114.5|17113|17110.5|17109|1731
1620122400000|2021-05-04 10:00:00|17109.5|17108|17104.2|17102.7|17110.5|17109|17104.2|17102.7|2833
1620122700000|2021-05-04 10:05:00|17103.8|17102.3|17105.5|17104|17105.5|17104|17100.9|17099.4|3349
1620123000000|2021-05-04 10:10:00|17104.5|17103|17105.5|17104|17106.5|17105|17104.5|17103|2145
1620123300000|2021-05-04 10:15:00|17104.5|17103|17103.9|17102.4|17105.5|17104|17103.9|17102.4|1318
1620123600000|2021-05-04 10:20:00|17103.2|17101.7|17102.9|17101.4|17105.9|17104.4|17102.9|17101.4|1298
1620123900000|2021-05-04 10:25:00|17101.9|17100.4|17093.9|17092.4|17103.9|17102.4|17093.9|17092.4|3775
1620124200000|2021-05-04 10:30:00|17091.9|17090.4|17090.3|17088.8|17093.9|17092.4|17089.3|17087.4|4438
1620124500000|2021-05-04 10:35:00|17089.9|17088.4|17091.6|17090.1|17093.9|17092.4|17089.3|17087.8|2513
1620124800000|2021-05-04 10:40:00|17091.3|17089.8|17096.9|17095.4|17098.9|17097.4|17091.3|17089.8|3928
1620125100000|2021-05-04 10:45:00|17095.9|17094.4|17096.9|17095.4|17097.5|17096|17093.9|17092.4|2057
1620125400000|2021-05-04 10:50:00|17095.9|17094.4|17096.9|17095.4|17098.9|17097.4|17094.9|17093.4|534
1620125700000|2021-05-04 10:55:00|17098.9|17094.4|17101.9|17100.4|17101.9|17100.4|17097.9|17094.4|1989
1620126000000|2021-05-04 11:00:00|17100.9|17099.4|17102.9|17101.4|17102.9|17101.4|17098.9|17097.4|1575
1620126300000|2021-05-04 11:05:00|17103.5|17102|17103.9|17102.4|17103.9|17102.4|17102.9|17101.4|960
1620126600000|2021-05-04 11:10:00|17102.9|17101.4|17107.6|17106.1|17109.6|17108.1|17102.9|17101.4|1742
1620126900000|2021-05-04 11:15:00|17108.2|17106.7|17106.6|17105.1|17109.6|17108.1|17106.6|17105.1|2665
1620127200000|2021-05-04 11:20:00|17105.9|17104.4|17108.6|17107.1|17108.6|17107.1|17104.9|17103.4|3446
1620127500000|2021-05-04 11:25:00|17107.6|17106.1|17106|17104.5|17107.6|17106.1|17104|17102.5|1648
1620127800000|2021-05-04 11:30:00|17106.3|17103.8|17108.6|17107.1|17109.6|17108.1|17105|17103.5|2513
1620128100000|2021-05-04 11:35:00|17107.6|17106.1|17107.6|17106.1|17108.6|17107.1|17106.6|17105.1|1324
1620128400000|2021-05-04 11:40:00|17108.6|17107.1|17117.6|17116.1|17126.5|17124.7|17108.6|17107.1|8223
1620128700000|2021-05-04 11:45:00|17118.6|17117.1|17117.6|17116.1|17121.6|17120.1|17114.6|17113.1|5733
1620129000000|2021-05-04 11:50:00|17118.6|17117.1|17114.6|17113.1|17118.6|17117.1|17112.6|17111.1|3588
1620129300000|2021-05-04 11:55:00|17115.6|17114.1|17116.6|17115.1|17118.6|17117.1|17114.6|17112.8|5874
1620129600000|2021-05-04 12:00:00|17115.6|17114.1|17119.6|17118.1|17119.6|17118.1|17114.6|17113.1|3697
1620129900000|2021-05-04 12:05:00|17119.2|17117.7|17120.6|17119.1|17123.9|17122.4|17118.6|17117.1|4796
1620130200000|2021-05-04 12:10:00|17121.6|17120.1|17126.3|17124.8|17127.3|17125.8|17118.6|17117.1|5256
1620130500000|2021-05-04 12:15:00|17127.3|17125.8|17125.3|17123.8|17128.3|17126.8|17125.3|17123.8|2657
1620130800000|2021-05-04 12:20:00|17124.3|17122.8|17127.3|17125.8|17128.3|17126.8|17122.6|17121.1|3148
1620131100000|2021-05-04 12:25:00|17128.3|17126.8|17135.3|17133.8|17136.3|17134.8|17127.3|17125.8|6836
1620131400000|2021-05-04 12:30:00|17136.3|17134.8|17135.3|17133.8|17137.3|17135.8|17133.3|17131.8|5029
1620131700000|2021-05-04 12:35:00|17136.3|17134.8|17140.9|17139.4|17142.6|17141.1|17135.3|17133.8|4374
1620132000000|2021-05-04 12:40:00|17141.9|17140.4|17146.9|17145.4|17146.9|17145.4|17141.9|17140.4|5320
1620132300000|2021-05-04 12:45:00|17147.9|17146.4|17152.6|17151.1|17153.6|17152.1|17146.9|17145.4|6490
1620132600000|2021-05-04 12:50:00|17151.6|17150.1|17152.6|17151.1|17153.6|17152.1|17148.9|17147.4|5209
1620132900000|2021-05-04 12:55:00|17151.9|17150.4|17152.6|17151.1|17152.6|17151.1|17149.6|17148.1|4325
1620133200000|2021-05-04 13:00:00|17153.6|17152.1|17157.6|17156.1|17158.6|17157.1|17152.6|17151.1|8948
1620133500000|2021-05-04 13:05:00|17156.6|17155.1|17159.6|17158.1|17160.9|17159.1|17155.6|17154.1|5025
1620133800000|2021-05-04 13:10:00|17160.2|17158.7|17157.6|17156.1|17160.2|17158.7|17155.6|17154.1|4226
1620134100000|2021-05-04 13:15:00|17156.6|17155.1|17159.6|17158.1|17160.6|17159.1|17156.6|17155.1|4200
1620134400000|2021-05-04 13:20:00|17160.6|17159.1|17157.6|17156.1|17161.6|17160.1|17156.6|17155.1|1939
1620134700000|2021-05-04 13:25:00|17158.6|17157.1|17158.6|17157.1|17160.6|17159.1|17158.6|17157.1|1774
1620135000000|2021-05-04 13:30:00|17159.2|17157.7|17161.3|17159.8|17161.3|17159.8|17157.6|17156.1|3407
1620135300000|2021-05-04 13:35:00|17160.9|17159.4|17152.6|17151.1|17160.9|17159.4|17152.6|17151.1|6632
1620135600000|2021-05-04 13:40:00|17152.3|17150.8|17160.6|17159.1|17160.6|17159.1|17151.6|17149.8|3119
1620135900000|2021-05-04 13:45:00|17159.6|17158.1|17168.6|17167.1|17170.6|17169.1|17159.6|17158.1|6992
1620136200000|2021-05-04 13:50:00|17169|17167.5|17171.3|17169.8|17174.3|17172.8|17168.6|17167.1|8531
1620136500000|2021-05-04 13:55:00|17171.6|17170.1|17179.3|17176.8|17181.3|17179.8|17170.3|17168.8|6242
1620136800000|2021-05-04 14:00:00|17178.3|17177.8|17178.3|17176.8|17182.3|17180.8|17176.3|17174.8|7692
1620137100000|2021-05-04 14:05:00|17179.3|17177.8|17180.3|17178.8|17183.9|17182.4|17177.3|17175.8|7687
1620137400000|2021-05-04 14:10:00|17181.3|17179.8|17179.6|17178.1|17183.9|17182.4|17176.3|17174.8|5563
1620137700000|2021-05-04 14:15:00|17180.3|17178.8|17175.3|17173.8|17182.6|17181.1|17174.3|17172.8|6734
1620138000000|2021-05-04 14:20:00|17176.3|17174.8|17179.3|17177.8|17181.3|17179.1|17175.3|17173.8|3161
1620138300000|2021-05-04 14:25:00|17180.3|17178.8|17178.3|17176.8|17180.3|17178.8|17175.3|17173.8|3207
1620138600000|2021-05-04 14:30:00|17179.3|17177.8|17178.3|17176.8|17179.3|17177.8|17175.3|17173.8|2426
1620138900000|2021-05-04 14:35:00|17177.3|17175.8|17173.3|17171.8|17178.3|17176.8|17172.3|17170.8|4618
1620139200000|2021-05-04 14:40:00|17174.3|17172.8|17177.3|17175.8|17179.6|17177.8|17173.3|17171.8|3489
1620139500000|2021-05-04 14:45:00|17176.3|17174.8|17173.3|17171.8|17179.3|17177.8|17173.3|17171.8|3379
1620139800000|2021-05-04 14:50:00|17172.3|17170.8|17174.3|17172.8|17176.6|17174.8|17171.3|17169.8|3862
1620140100000|2021-05-04 14:55:00|17173.3|17171.8|17176.3|17174.8|17177.3|17175.8|17168.3|17166.8|5652
1620140400000|2021-05-04 15:00:00|17177|17175.5|17170.7|17169.2|17177|17175.5|17167.3|17165.8|3556
1620140700000|2021-05-04 15:05:00|17171.7|17170.2|17176.4|17174.9|17177.3|17175.8|17170.7|17169.2|2336
1620141000000|2021-05-04 15:10:00|17177.4|17175.9|17170.4|17168.9|17177.4|17175.9|17162.7|17161.2|10835
1620141300000|2021-05-04 15:15:00|17169.4|17167.9|17174.4|17172.9|17175.4|17173.9|17168|17166.2|5174
1620141600000|2021-05-04 15:20:00|17173.7|17172.2|17169.4|17167.9|17175.4|17173.9|17168.4|17166.9|4484
1620141900000|2021-05-04 15:25:00|17171.4|17169.9|17164.7|17163.2|17171.4|17169.9|17163.7|17162.2|3069
1620142200000|2021-05-04 15:30:00|17163.7|17162.2|17163.8|17162.3|17164.7|17163.2|17158.8|17156.9|5011
1620142500000|2021-05-04 15:35:00|17164.8|17163.3|17161.8|17160.3|17165.1|17163.6|17159.8|17158.3|3604
1620142800000|2021-05-04 15:40:00|17160.8|17159.3|17159.8|17158.3|17162.8|17161.3|17158.8|17157|2727
1620143100000|2021-05-04 15:45:00|17160.8|17159.3|17161.8|17160.3|17163.8|17162.3|17159.8|17158.3|2097
1620143400000|2021-05-04 15:50:00|17162.8|17161.3|17162.8|17161.3|17165.8|17164.3|17161.5|17160|2127
1620143700000|2021-05-04 15:55:00|17163.8|17162.3|17164.8|17163.3|17164.8|17163.3|17161.8|17160.3|932
1620144000000|2021-05-04 16:00:00|17163.8|17162.3|17166.8|17164.3|17167.1|17165.3|17162.8|17161.3|1652
1620144300000|2021-05-04 16:05:00|17166.4|17165.3|17166.8|17165.3|17166.8|17165.3|17163.8|17162.3|2769
1620144600000|2021-05-04 16:10:00|17167.8|17166.3|17162.8|17161.3|17167.8|17166.3|17161.8|17160.3|1697
1620144900000|2021-05-04 16:15:00|17163.8|17162.3|17160.8|17159.3|17163.8|17162.3|17160.8|17159.3|1338
1620145200000|2021-05-04 16:20:00|17160.2|17158.3|17160.8|17159.3|17161.8|17160.3|17159.8|17158.3|1768
1620145500000|2021-05-04 16:25:00|17161.4|17159.9|17162.8|17161.3|17163.8|17162.3|17161.4|17159.9|1502
1620145800000|2021-05-04 16:30:00|17162.4|17160.3|17161.8|17160.3|17162.8|17161.3|17160.8|17159.3|887
1620146100000|2021-05-04 16:35:00|17161.5|17160|17161.8|17160.3|17161.8|17160.3|17159.8|17158.3|634
1620146400000|2021-05-04 16:40:00|17161.5|17159|17165.8|17163.3|17165.8|17164.3|17160.8|17159|1364
1620146700000|2021-05-04 16:45:00|17164.8|17164.3|17166.8|17165.3|17166.8|17165.3|17164.8|17163.3|973
1620147000000|2021-05-04 16:50:00|17165.8|17164.3|17170.9|17169.4|17170.9|17169.4|17164.8|17163.3|938
1620147300000|2021-05-04 16:55:00|17171.5|17170|17170.9|17169.4|17172.9|17171.4|17169.9|17168.4|1785
1620147600000|2021-05-04 17:00:00|17171.5|17170|17168.9|17167.4|17172.2|17170.4|17168.9|17167.4|609
1620147900000|2021-05-04 17:05:00|17169.9|17168.4|17169.9|17168.4|17171.2|17169.4|17168.9|17167.4|280
1620148200000|2021-05-04 17:10:00|17170.2|17168.7|17170.9|17169.4|17172.2|17170.4|17169.9|17168.4|402
1620148500000|2021-05-04 17:15:00|17171.9|17170.4|17173.9|17172.4|17173.9|17172.4|17170.9|17169.4|210
1620148800000|2021-05-04 17:20:00|17172.9|17171.4|17171.9|17170.4|17173.9|17171.4|17170.9|17169.4|312
1620149100000|2021-05-04 17:25:00|17170.9|17169.4|17168.9|17167.4|17170.9|17169.4|17168.9|17167.1|602
1620149400000|2021-05-04 17:30:00|17169.9|17168.4|17168.9|17167.4|17169.9|17168.4|17168.9|17167.4|92
1620149700000|2021-05-04 17:35:00|17169.9|17168.4|17168.9|17167.4|17170.9|17169.4|17168.9|17167.4|124
1620150000000|2021-05-04 17:40:00|17169.9|17168.1|17170.9|17169.4|17171.9|17170.4|17168.9|17167.4|409
1620150300000|2021-05-04 17:45:00|17169.9|17168.4|17175.5|17173|17179.5|17178|17169.9|17168.4|1804
1620150600000|2021-05-04 17:50:00|17174.5|17174|17172.6|17171.1|17175.6|17174.1|17172.6|17171.1|129
1620150900000|2021-05-04 17:55:00|17171.6|17170.1|17170.6|17169.1|17172.6|17171.1|17170.6|17169.1|235
1620151200000|2021-05-04 18:00:00|17171.6|17170.1|17171.6|17170.1|17173.6|17172.1|17170.6|17169.1|239
1620151500000|2021-05-04 18:05:00|17172.6|17171.1|17172.6|17171.1|17173.6|17172.1|17171.6|17170.1|101
1620151800000|2021-05-04 18:10:00|17173.2|17171.7|17172.9|17170.4|17174.6|17173.1|17172.6|17170.4|298
1620152100000|2021-05-04 18:15:00|17172.6|17171.1|17172.6|17171.1|17172.6|17171.1|17170.6|17168.8|146
1620152400000|2021-05-04 18:20:00|17173.6|17172.1|17172.6|17171.1|17173.6|17172.1|17171.6|17170.1|63
1620152700000|2021-05-04 18:25:00|17171.6|17170.1|17171.6|17170.1|17173.6|17172.1|17171.6|17170.1|232
1620153000000|2021-05-04 18:30:00|17170.9|17169.1|17169.6|17167.1|17171.6|17170.1|17167.6|17166.1|420
1620153300000|2021-05-04 18:35:00|17168.6|17167.8|17169.6|17168.1|17169.9|17168.1|17168.6|17167.1|227
1620153600000|2021-05-04 18:40:00|17169|17167.5|17169.6|17168.1|17169.6|17168.1|17168.6|17167.1|433
1620153900000|2021-05-04 18:45:00|17169.3|17167.8|17168.6|17166.1|17169.6|17168.1|17167.6|17165.6|582
1620154200000|2021-05-04 18:50:00|17168|17166.5|17165.6|17164.1|17168|17166.5|17164.6|17163.1|410
1620154500000|2021-05-04 18:55:00|17166.6|17165.1|17166.6|17165.1|17167.6|17166.1|17165.6|17164.1|461
1620154800000|2021-05-04 19:00:00|17165.6|17164.1|17164.6|17163.1|17166.6|17165.1|17163.6|17162.1|349
1620155100000|2021-05-04 19:05:00|17164.3|17162.8|17165.6|17164.1|17165.6|17164.1|17163.6|17162.1|141
1620155400000|2021-05-04 19:10:00|17164.6|17163.1|17164.7|17162.2|17165.7|17164.2|17163.7|17162.2|335
1620155700000|2021-05-04 19:15:00|17163.7|17162.5|17161.7|17160.2|17164.7|17163.2|17160.7|17159.2|794
1620156000000|2021-05-04 19:20:00|17161|17159.5|17163|17161.5|17163|17161.5|17161|17159.5|137
1620156300000|2021-05-04 19:25:00|17162.7|17160.5|17162|17160.5|17163|17161.5|17162|17160.5|139
1620156600000|2021-05-04 19:30:00|17161.7|17160.2|17161.1|17159.6|17162.4|17160.2|17161|17159.5|276
1620156900000|2021-05-04 19:35:00|||||||||58
1620157200000|2021-05-04 19:40:00|17162.1|17160.6|17161.1|17159.6|17162.1|17160.6|17161.1|17159.6|38
1620157500000|2021-05-04 19:45:00|17162.1|17160.6|17163.1|17161.6|17164.1|17162.6|17161.1|17159.6|303
1620157800000|2021-05-04 19:50:00|17162.7|17161.2|17162.1|17160.6|17163.1|17161.2|17162.1|17160.3|138
1620158100000|2021-05-04 19:55:00|17162.8|17160.3|17162.1|17159.6|17163.1|17161.6|17161.4|17159.6|356
1620194700000|2021-05-05 06:05:00|17156.8|17155.3|17155.8|17154.3|17159.5|17158|17153.8|17152.3|839
1620195000000|2021-05-05 06:10:00|17154.8|17153.3|17151.8|17150.3|17156.8|17155.3|17150.8|17149.3|1419
1620195300000|2021-05-05 06:15:00|17150.8|17149.3|17150.2|17148.7|17151.2|17149.7|17149.2|17147.7|1373
1620195600000|2021-05-05 06:20:00|17149.2|17147.7|17145.2|17143.7|17151.2|17149.7|17145.2|17143.7|1468
1620195900000|2021-05-05 06:25:00|17146.2|17144.7|17143.9|17142.4|17147.5|17145.7|17143.9|17142.4|2063
1620196200000|2021-05-05 06:30:00|17144.2|17142.7|17151.2|17149.7|17152.2|17150.7|17142.6|17141.1|2499
1620196500000|2021-05-05 06:35:00|17150.2|17148.7|17145.2|17143.7|17150.2|17148.7|17144.2|17142.4|1554
1620196800000|2021-05-05 06:40:00|17144.2|17142.7|17148.2|17146.7|17149.6|17147.7|17144.2|17142.7|1314
1620197100000|2021-05-05 06:45:00|17147.2|17145.7|17146.3|17144.8|17148.2|17146.7|17145.2|17143.7|624
1620197400000|2021-05-05 06:50:00|17146.6|17145.1|17145.6|17144.1|17147.3|17145.8|17145.6|17144.1|1147
1620197700000|2021-05-05 06:55:00|17146.6|17145.1|17146.6|17145.1|17149.3|17147.8|17144.6|17142.8|1611
1620198000000|2021-05-05 07:00:00|17145.6|17144.1|17154.3|17152.8|17154.6|17153.1|17145.6|17144.1|2861
1620198300000|2021-05-05 07:05:00|17153.3|17151.8|17158.3|17156.8|17161.3|17159.8|17152.3|17150.8|4799
1620198600000|2021-05-05 07:10:00|17158.6|17156.1|17150.3|17148.8|17158.6|17156.8|17149.3|17147.8|2451
1620198900000|2021-05-05 07:15:00|17149.3|17147.8|17150.3|17148.8|17150.3|17148.8|17146.3|17144.5|1811
1620199200000|2021-05-05 07:20:00|17149.3|17147.8|17149.3|17147.8|17153.3|17151.8|17149.3|17147.8|2339
1620199500000|2021-05-05 07:25:00|17150.3|17148.8|17146.3|17144.8|17152.3|17150.8|17146.3|17144.8|3786
1620199800000|2021-05-05 07:30:00|17147.3|17145.8|17142.7|17141.2|17147.6|17145.8|17142|17140.5|2377
1620200100000|2021-05-05 07:35:00|17142|17140.5|17138.7|17137.2|17142.7|17141.2|17136.7|17135.2|4080
1620200400000|2021-05-05 07:40:00|17137.7|17136.2|17138.7|17137.2|17140.7|17139.2|17136.7|17135.2|2587
1620200700000|2021-05-05 07:45:00|17138|17136.5|17140.7|17139.2|17140.7|17139.2|17136.7|17135.2|4217
1620201000000|2021-05-05 07:50:00|17139.7|17138.2|17143.7|17142.2|17144.7|17143.2|17139.7|17138.2|1967
1620201300000|2021-05-05 07:55:00|17142.7|17141.2|17144.7|17143.2|17149.3|17147.8|17142.7|17141.2|5071
1620201600000|2021-05-05 08:00:00|17143.7|17142.2|17142.7|17141.2|17144.7|17143.2|17141.7|17140.2|2776
1620201900000|2021-05-05 08:05:00|17141.7|17140.2|17141.7|17140.2|17143.3|17141.8|17139.7|17138.2|3375
1620202200000|2021-05-05 08:10:00|17140.7|17139.2|17144.7|17143.2|17145.7|17144.2|17139.7|17137.9|2852
1620202500000|2021-05-05 08:15:00|17143.7|17142.2|17144.7|17143.2|17146.7|17145.2|17143.7|17141.9|2202
1620202800000|2021-05-05 08:20:00|17143.7|17142.2|17145.7|17144.2|17145.7|17144.2|17141.7|17140.2|1918
1620203100000|2021-05-05 08:25:00|17144.7|17143.2|17149.4|17147.9|17149.4|17147.9|17143.7|17142.2|2543
1620203400000|2021-05-05 08:30:00|17149|17147.5|17152.4|17150.9|17152.4|17150.9|17148.1|17146.6|3048
1620203700000|2021-05-05 08:35:00|17153.4|17151.9|17152.4|17150.9|17154.4|17152.9|17152.4|17150.9|2025
1620204000000|2021-05-05 08:40:00|17151.8|17150.3|17145.4|17143.9|17151.8|17150.3|17145.4|17143.9|2493
1620204300000|2021-05-05 08:45:00|17146.4|17144.9|17146.4|17144.9|17147.4|17145.9|17144.4|17142.9|1345
1620204600000|2021-05-05 08:50:00|17145.8|17144.3|17143.8|17142.3|17145.8|17144.3|17143.8|17142.3|1120
1620204900000|2021-05-05 08:55:00|17144.8|17143.3|17145.8|17144.3|17150.8|17149.3|17144.8|17143.3|3221
1620205200000|2021-05-05 09:00:00|17144.8|17143.3|17144.8|17143.3|17147.8|17146.3|17143.8|17142.3|5015
1620205500000|2021-05-05 09:05:00|17143.8|17142.3|17146.8|17145.3|17147.2|17145.7|17139.8|17138.3|3846
1620205800000|2021-05-05 09:10:00|17145.8|17144.3|17147.8|17146.3|17148.4|17146.9|17142.8|17141.3|3461
1620206100000|2021-05-05 09:15:00|17147.4|17145.9|17145.8|17144.3|17148.8|17147.3|17144.8|17143.3|2075
1620206400000|2021-05-05 09:20:00|17146.8|17145.3|17142.8|17141.3|17146.8|17145.3|17142.8|17141.3|1067
1620206700000|2021-05-05 09:25:00|17143.8|17142.3|17144.8|17143.3|17145.8|17144.3|17141.8|17140.3|1898
1620207000000|2021-05-05 09:30:00|17145.8|17144.3|17141.8|17140.3|17147.8|17146.3|17140.8|17139.3|3342
1620207300000|2021-05-05 09:35:00|17142.8|17141.3|17144.8|17143.3|17146.8|17145.3|17141.8|17140.3|2297
1620207600000|2021-05-05 09:40:00|17145.8|17144.3|17141.8|17140.3|17145.8|17144.3|17141.8|17140|1971
1620207900000|2021-05-05 09:45:00|17140.8|17139.3|17142.8|17141.3|17142.8|17141.3|17140.1|17138.6|2165
1620208200000|2021-05-05 09:50:00|17143.8|17142.3|17145.8|17144.3|17145.8|17144.3|17143.8|17142.3|1550
1620208500000|2021-05-05 09:55:00|17146.8|17145.3|17142.8|17141.3|17146.8|17145.3|17141.8|17140.3|1454
1620208800000|2021-05-05 10:00:00|17143.8|17142.3|17145.9|17144.4|17146.2|17144.4|17143.8|17142.3|3280
1620209100000|2021-05-05 10:05:00|17146.2|17143.7|17140.9|17139.4|17146.2|17144.4|17140.2|17138.7|3042
1620209400000|2021-05-05 10:10:00|17140.2|17138.7|17142.9|17141.4|17144.9|17143.4|17140.2|17138.7|1276
1620209700000|2021-05-05 10:15:00|17141.9|17140.4|17142.9|17141.4|17145.9|17144.4|17141.9|17140.4|1855
1620210000000|2021-05-05 10:20:00|17143.9|17142.4|17148.5|17147|17148.5|17147|17143.9|17142.4|1891
1620210300000|2021-05-05 10:25:00|17147.9|17146.4|17145.9|17144.4|17147.9|17146.4|17144.9|17143.4|3549
1620210600000|2021-05-05 10:30:00|17148.9|17147.4|17140.9|17139.4|17148.9|17147.4|17140.9|17139.4|4826
1620210900000|2021-05-05 10:35:00|17141.2|17138.7|17139.3|17137.8|17141.9|17140.4|17137.3|17135.8|3136
1620211200000|2021-05-05 10:40:00|17139.9|17138.4|17140.9|17139.4|17143.9|17142.4|17139.9|17138.4|2055
1620211500000|2021-05-05 10:45:00|17139.9|17138.4|17135.3|17133.8|17140.9|17139.4|17135.3|17133.8|2592
1620211800000|2021-05-05 10:50:00|17134.3|17132.8|17132.3|17130.8|17135.3|17133.8|17131.3|17129.8|1725
1620212100000|2021-05-05 10:55:00|17131.3|17129.8|17134.3|17132.8|17134.3|17132.8|17130.3|17128.8|2609
1620212400000|2021-05-05 11:00:00|17133.3|17131.8|17132.3|17130.8|17136.3|17134.8|17132.3|17130.8|4800
1620212700000|2021-05-05 11:05:00|17131.3|17129.8|17134.3|17132.8|17134.3|17132.8|17131.3|17129.8|1297
1620213000000|2021-05-05 11:10:00|17135.3|17133.8|17134.3|17132.8|17137.3|17135.8|17133.3|17131.8|2743
1620213300000|2021-05-05 11:15:00|17135.3|17133.8|17136.3|17134.8|17136.3|17134.8|17134.3|17132.8|698
1620213600000|2021-05-05 11:20:00|17137.3|17135.8|17137.3|17135.8|17137.3|17135.8|17136.3|17134.8|814
1620213900000|2021-05-05 11:25:00|17138|17136.5|17136|17134.5|17138|17136.5|17136|17134.5|936
1620214200000|2021-05-05 11:30:00|17137|17135.5|17133.3|17131.8|17138|17136.5|17133.3|17131.8|1651
1620214500000|2021-05-05 11:35:00|17132.3|17130.8|17131.3|17129.8|17132.3|17130.8|17129.3|17127.8|1623
1620214800000|2021-05-05 11:40:00|17132|17130.5|17137|17135.5|17137|17135.5|17132|17130.5|2090
1620215100000|2021-05-05 11:45:00|17136|17134.5|17138|17136.5|17139|17137.5|17136|17134.5|2174
1620215400000|2021-05-05 11:50:00|17138.6|17137.1|17134|17132.5|17139|17137.5|17131|17129.5|5322
1620215700000|2021-05-05 11:55:00|17135|17133.5|17137|17135.5|17138|17136.5|17133|17131.5|2810
1620216000000|2021-05-05 12:00:00|17137.3|17135.8|17134|17132.5|17138|17136.5|17133|17131.2|2696
1620216300000|2021-05-05 12:05:00|17135|17133.5|17132|17130.5|17135|17133.5|17131|17129.5|3119
1620216600000|2021-05-05 12:10:00|17133|17131.5|17134|17132.5|17135|17133.5|17132|17130.5|1444
1620216900000|2021-05-05 12:15:00|17138|17136.5|17141|17139.5|17143|17141.5|17135|17133.5|4174
1620217200000|2021-05-05 12:20:00|17140|17138.5|17139|17137.5|17141|17139.5|17136|17134.5|2798
1620217500000|2021-05-05 12:25:00|17140|17138.5|17130.4|17128.9|17140|17138.5|17130.4|17128.9|4177
1620217800000|2021-05-05 12:30:00|17129.4|17127.9|17127.4|17125.9|17130.4|17128.9|17123.4|17121.9|5938
1620218100000|2021-05-05 12:35:00|17126.4|17124.9|17129.4|17127.9|17130.4|17128.9|17123.4|17121.9|2593
1620218400000|2021-05-05 12:40:00|17128.4|17126.9|17132.4|17130.9|17132.7|17131.2|17128.4|17126.6|3904
1620218700000|2021-05-05 12:45:00|17133|17131.5|17134.1|17132.6|17135.1|17133.6|17130.1|17128.6|2756
1620219000000|2021-05-05 12:50:00|17133.7|17132.2|17137.1|17135.6|17138.4|17136.6|17132.1|17130.6|3104
1620219300000|2021-05-05 12:55:00|17136.1|17134.6|17135.1|17133.6|17136.1|17134.6|17131.1|17129.6|4438
1620219600000|2021-05-05 13:00:00|17136.1|17134.6|17144.1|17142.6|17144.1|17142.6|17136.1|17134.6|3602
1620219900000|2021-05-05 13:05:00|17145.1|17143.6|17147.7|17146.2|17151.7|17150.2|17145.1|17143.6|8030
1620220200000|2021-05-05 13:10:00|17146.7|17145.2|17148.7|17147.2|17149.7|17148.2|17146.7|17145.2|5251
1620220500000|2021-05-05 13:15:00|17149.7|17148.2|17148.7|17147.2|17151.7|17150.2|17147.7|17146.2|2344
1620220800000|2021-05-05 13:20:00|17147.7|17146.2|17138.1|17135.6|17147.7|17146.2|17137.1|17135.6|3211
1620221100000|2021-05-05 13:25:00|17137.1|17136.6|17140.1|17138.6|17142.1|17140.6|17137.1|17135.6|2886
1620221400000|2021-05-05 13:30:00|17141.1|17139.6|17151.7|17150.2|17151.7|17150.2|17140.1|17138.6|3639
1620221700000|2021-05-05 13:35:00|17152.7|17151.2|17158.8|17157.3|17159.8|17158.3|17152.7|17151.2|5225
1620222000000|2021-05-05 13:40:00|17159.8|17158.3|17154.8|17153.3|17162.8|17160.3|17151.8|17150.3|3842
1620222300000|2021-05-05 13:45:00|17153.8|17152.3|17149.8|17148.3|17154.8|17153.3|17149.1|17147.6|4011
1620222600000|2021-05-05 13:50:00|17150.8|17149.3|17152.8|17151.3|17153.8|17152.3|17147.8|17146.3|3049
1620222900000|2021-05-05 13:55:00|17153.8|17152.3|17150.5|17149|17155.8|17154.3|17149.8|17148|3213
1620223200000|2021-05-05 14:00:00|17150.8|17149.3|17156.8|17155.3|17157.8|17156.3|17148.1|17146.3|4849
1620223500000|2021-05-05 14:05:00|17157.8|17156.3|17155.8|17154.3|17160.8|17159.3|17153.8|17152.3|4667
1620223800000|2021-05-05 14:10:00|17156.8|17155.3|17155.8|17154.3|17157.8|17156.3|17152.8|17151.3|2235
1620224100000|2021-05-05 14:15:00|17154.8|17153.3|17148.8|17147.3|17154.8|17153.3|17148.8|17147.3|2974
1620224400000|2021-05-05 14:20:00|17148.2|17146.7|17152.8|17151.3|17153.8|17152.3|17148.2|17146.3|3012
1620224700000|2021-05-05 14:25:00|17151.8|17150.3|17148.5|17147|17153.8|17152.3|17146.2|17144.7|4129
1620225000000|2021-05-05 14:30:00|17147.9|17146.4|17154.8|17153.3|17155.8|17154.3|17146.2|17144.7|5349
1620225300000|2021-05-05 14:35:00|17154.2|17152.7|17148.2|17146.7|17154.8|17153.3|17145.2|17143.7|2840
1620225600000|2021-05-05 14:40:00|17149.2|17147.7|17150.8|17149.3|17151.8|17150.3|17148.2|17146.7|1524
1620225900000|2021-05-05 14:45:00|17149.5|17148|17153.8|17152.3|17156.8|17155.3|17149.5|17148|2904
1620226200000|2021-05-05 14:50:00|17154.8|17153.3|17155.8|17154.3|17157.8|17156.3|17153.8|17152.3|3380
1620226500000|2021-05-05 14:55:00|17154.8|17153.3|17156.9|17155.4|17158.8|17157.3|17153.8|17152.3|3252
1620226800000|2021-05-05 15:00:00|17157.5|17156|17153.9|17152.4|17157.5|17156|17152.9|17151.4|3882
1620227100000|2021-05-05 15:05:00|17152.9|17151.4|17149.9|17148.4|17155.2|17153.7|17149.9|17148.4|2896
1620227400000|2021-05-05 15:10:00|17150.9|17149.4|17151.9|17150.4|17152.9|17151.4|17146.9|17145.4|5427
1620227700000|2021-05-05 15:15:00|17152.9|17151.4|17153.9|17152.4|17154.9|17153.4|17147.9|17146.4|2743
1620228000000|2021-05-05 15:20:00|17152.9|17151.4|17153.9|17152.4|17154.9|17153.4|17149.9|17148.4|2781
1620228300000|2021-05-05 15:25:00|17152.9|17151.4|17154.9|17153.4|17155.9|17154.4|17151.9|17150.4|2138
1620228600000|2021-05-05 15:30:00|17155.9|17154.4|17155.9|17154.4|17155.9|17154.4|17153.9|17152.4|1838
1620228900000|2021-05-05 15:35:00|17154.9|17153.4|17154.9|17153.4|17158.9|17157.4|17154.9|17153.1|4046
1620229200000|2021-05-05 15:40:00|17153.9|17152.4|17153.9|17152.4|17155.9|17154.4|17152.9|17151.4|2084
1620229500000|2021-05-05 15:45:00|17154.9|17153.4|17153.9|17152.4|17155.9|17154.4|17152.9|17151.4|1388
1620229800000|2021-05-05 15:50:00|17154.9|17153.4|17154.9|17153.4|17156.9|17155.4|17153.9|17152.1|833
1620230100000|2021-05-05 15:55:00|17153.9|17152.4|17151.9|17150.4|17154.9|17153.4|17151.9|17150.4|908
1620230400000|2021-05-05 16:00:00|17152.9|17151.4|17154.9|17153.4|17154.9|17153.4|17151.9|17150.4|1076
1620230700000|2021-05-05 16:05:00|17153.9|17152.4|17154.9|17153.4|17154.9|17153.4|17153.9|17152.4|344
1620231000000|2021-05-05 16:10:00|17154.3|17152.4|17153.9|17152.4|17154.9|17153.4|17153.3|17151.1|498
1620231300000|2021-05-05 16:15:00|17152.9|17151.4|17148.9|17147.4|17153.9|17152.4|17148.9|17147.4|1112
1620231600000|2021-05-05 16:20:00|17149.9|17148.4|17148|17146.5|17151|17149.5|17148|17146.5|1488
1620231900000|2021-05-05 16:25:00|17147|17145.5|17150|17148.5|17151|17149.5|17147|17145.5|1099
1620232200000|2021-05-05 16:30:00|17151|17149.5|17153|17151.5|17153|17151.5|17150|17148.5|881
1620232500000|2021-05-05 16:35:00|17154|17152.5|17153|17150.5|17154|17152.5|17151.7|17150.2|641
1620232800000|2021-05-05 16:40:00|17152.3|17150.8|17152|17150.5|17154|17152.5|17152|17150.5|296
1620233100000|2021-05-05 16:45:00|17151.7|17150.2|17152|17150.5|17153|17151.5|17151|17149.2|677
1620233400000|2021-05-05 16:50:00|17153|17151.5|17155|17153.5|17155|17153.5|17153|17151.5|913
1620233700000|2021-05-05 16:55:00|17154|17152.5|17155|17153.5|17155|17153.5|17154|17152.5|306
1620234000000|2021-05-05 17:00:00|17155.4|17153.9|17158|17156.5|17159|17157.5|17155|17153.2|744
1620234300000|2021-05-05 17:05:00|17157|17155.5|17158|17156.5|17158|17156.5|17157|17155.5|215
1620234600000|2021-05-05 17:10:00|17159|17157.5|17159|17156.5|17160|17158.2|17158|17156.5|622
1620234900000|2021-05-05 17:15:00|17158.7|17157.2|17158|17156.5|17159|17157.5|17158|17156.5|136
1620235200000|2021-05-05 17:20:00|17157|17155.5|17159|17157.5|17159|17157.5|17157|17155.5|298
1620235500000|2021-05-05 17:25:00|17160|17158.5|17162.7|17161.2|17163.7|17162.2|17160|17158.5|653
1620235800000|2021-05-05 17:30:00|17163.7|17162.2|17163.7|17162.2|17163.7|17162.2|17163.7|17162.2|130
1620236100000|2021-05-05 17:35:00|17164.7|17162.9|17164.7|17163.2|17165|17163.2|17163.7|17162.2|371
1620236400000|2021-05-05 17:40:00|17163.7|17162.2|17163.7|17162.2|17165.7|17163.8|17163.7|17162.2|172
1620236700000|2021-05-05 17:45:00|17164.7|17162.9|17162.7|17161.2|17164.7|17163.2|17162.7|17161.2|160
1620237000000|2021-05-05 17:50:00|17163.7|17161.7|17163.7|17162.2|17164.7|17163.2|17162.7|17161.2|305
1620237300000|2021-05-05 17:55:00|17162.7|17161.2|17162.7|17161.2|17163.7|17162.2|17162.7|17161.2|69
1620237600000|2021-05-05 18:00:00|17163.1|17161.6|17162.7|17161.2|17163.7|17162.2|17161.7|17160.2|245
1620237900000|2021-05-05 18:05:00|17163.7|17162.2|17162.7|17161.2|17163.7|17162.2|17162.7|17161.2|215
1620238200000|2021-05-05 18:10:00|17161.7|17160.2|17161.7|17160.2|17161.7|17160.2|17160.7|17159.2|375
1620238500000|2021-05-05 18:15:00|17162.7|17161.2|17162.7|17161.2|17163.7|17162.2|17162.7|17161.2|86
1620238800000|2021-05-05 18:20:00|17162.4|17160.2|17162.7|17161.2|17162.7|17161.2|17162.4|17160.2|42
1620239100000|2021-05-05 18:25:00|17161.7|17160.2|17162.7|17161.2|17162.7|17161.2|17160.7|17158.9|148
1620239400000|2021-05-05 18:30:00|17162.8|17161.3|17162.8|17161.3|17163.8|17162.3|17161.8|17160.3|94
1620239700000|2021-05-05 18:35:00|17161.8|17160.3|17162.8|17161.3|17163.1|17161.3|17161.8|17160.3|81
1620240000000|2021-05-05 18:40:00|17163.8|17161.6|17163.8|17162.3|17163.8|17162.3|17162.8|17161.3|42
1620240300000|2021-05-05 18:45:00|17162.8|17161.3|17163.8|17162.3|17164.8|17163.3|17161.8|17160.3|154
1620240600000|2021-05-05 18:50:00|17162.8|17161.3|17165.8|17164.3|17165.8|17164.3|17162.8|17161.3|269
1620240900000|2021-05-05 18:55:00|17164.8|17163.3|17165.8|17164.3|17165.8|17164.3|17163.8|17162|371
1620241200000|2021-05-05 19:00:00|17164.8|17163.3|17167.8|17166.3|17167.8|17166.3|17164.8|17163|384
1620241500000|2021-05-05 19:05:00|17168.8|17167.3|17166.8|17165.3|17168.8|17167.3|17166.8|17165.3|153
1620241800000|2021-05-05 19:10:00|17165.8|17164.3|17166.8|17165.3|17167.8|17165.9|17165.8|17164.3|381
1620242100000|2021-05-05 19:15:00|17167.8|17166.3|17168.8|17167.3|17169.8|17168.3|17167.8|17166.3|279
1620242400000|2021-05-05 19:20:00|17169.8|17168.3|17168.8|17167.3|17169.8|17168.3|17168.8|17167.3|247
1620242700000|2021-05-05 19:25:00|17168.2|17166.7|17168.8|17167.3|17168.8|17167.3|17168.2|17166.7|97
1620243000000|2021-05-05 19:30:00|17169.8|17168.3|17165.8|17164.3|17169.8|17168.3|17165.8|17164.3|145
1620243300000|2021-05-05 19:35:00|17164.8|17163.3|17164.8|17163.3|17166|17164.3|17164.8|17163.3|334
1620243600000|2021-05-05 19:40:00|17163.8|17162.3|17164.8|17163.3|17165.8|17164.3|17163.8|17162|250
1620243900000|2021-05-05 19:45:00|17163.8|17162.3|17165.8|17164.3|17165.8|17164.3|17163.8|17162.3|212
1620244200000|2021-05-05 19:50:00|17165.9|17164.4|17165.9|17164.4|17165.9|17164.4|17165.9|17164.4|90
1620244500000|2021-05-05 19:55:00|17165.5|17164|17163.9|17162.4|17167.9|17165.4|17163.9|17162|951
1620281100000|2021-05-06 06:05:00|17170.6|17169.1|17171.6|17170.1|17172.3|17170.8|17168.6|17167.1|1841
1620281400000|2021-05-06 06:10:00|17170.6|17169.1|17170.6|17169.1|17172.3|17170.8|17169.3|17167.8|646
1620281700000|2021-05-06 06:15:00|17171.6|17170.1|17174.6|17173.1|17175.6|17174.1|17171.6|17170.1|633
1620282000000|2021-05-06 06:20:00|17173.9|17172.4|17171.6|17170.1|17174.6|17173.1|17170.6|17169.1|966
1620282300000|2021-05-06 06:25:00|17172.6|17171.1|17168.6|17167.1|17172.6|17171.1|17168.6|17167.1|601
1620282600000|2021-05-06 06:30:00|17167.6|17166.1|17170.6|17169.1|17171|17169.1|17167.6|17166.1|986
1620282900000|2021-05-06 06:35:00|17171.6|17170.1|17169.6|17168.1|17171.6|17170.1|17167.6|17166.1|830
1620283200000|2021-05-06 06:40:00|17169.7|17168.2|17170.7|17169.2|17172.7|17171.2|17168.7|17167.2|861
1620283500000|2021-05-06 06:45:00|17169.7|17168.2|17168.7|17167.2|17170.7|17169.2|17168.7|17166.8|1448
1620283800000|2021-05-06 06:50:00|17169.7|17168.2|17171.7|17170.2|17172|17170.5|17168.7|17167.2|1231
1620284100000|2021-05-06 06:55:00|17171|17169.5|17167.7|17166.2|17174|17172.2|17167.7|17165.9|2068
1620284400000|2021-05-06 07:00:00|17166.7|17165.2|17156|17154.5|17168.7|17167.2|17155|17153.5|5657
1620284700000|2021-05-06 07:05:00|17157|17155.5|17159|17157.5|17162|17160.5|17154|17152.5|5025
1620285000000|2021-05-06 07:10:00|17160|17158.5|17162|17160.5|17164|17162.5|17160|17158.5|2408
1620285300000|2021-05-06 07:15:00|17161|17159.5|17164.1|17162.6|17167.1|17165.6|17161|17159.5|1765
1620285600000|2021-05-06 07:20:00|17165.1|17163.6|17166.1|17164.6|17166.1|17164.6|17161.1|17159.6|3265
1620285900000|2021-05-06 07:25:00|17165.1|17163.6|17157.1|17155.6|17165.1|17163.6|17154.1|17152.6|3087
1620286200000|2021-05-06 07:30:00|17158.1|17156.6|17154.1|17152.6|17158.1|17156.6|17154.1|17152.6|1656
1620286500000|2021-05-06 07:35:00|17155.1|17153.6|17156.1|17154.6|17157.1|17155.6|17153.1|17151.6|1413
1620286800000|2021-05-06 07:40:00|17157.1|17155.6|17157.1|17155.6|17157.1|17155.6|17153.1|17151.6|2173
1620287100000|2021-05-06 07:45:00|17158.1|17156.6|17158.1|17156.6|17160.1|17158.6|17156.1|17154.6|3361
1620287400000|2021-05-06 07:50:00|17157.4|17155.9|17156.1|17154.6|17158.1|17156.6|17154.4|17152.9|2964
1620287700000|2021-05-06 07:55:00|17157.1|17155.6|17156.1|17154.6|17160.1|17158.3|17156.1|17154.6|2143
1620288000000|2021-05-06 08:00:00|17155.1|17153.6|17155.1|17153.6|17157.1|17155.6|17154.1|17152.6|2121
1620288300000|2021-05-06 08:05:00|17156.1|17154.6|17155.1|17153.6|17156.1|17154.6|17153.1|17151.6|2072
1620288600000|2021-05-06 08:10:00|17156.1|17154.6|17159.1|17157.6|17159.8|17158.3|17156.1|17154.6|2165
1620288900000|2021-05-06 08:15:00|17158.5|17157|17152.1|17150.6|17159.1|17157.6|17152.1|17150.6|2302
1620289200000|2021-05-06 08:20:00|17153.1|17151.6|17152.1|17150.6|17154.1|17152.6|17151.1|17149.6|3138
1620289500000|2021-05-06 08:25:00|17153.1|17151.6|17153.1|17151.6|17156.1|17154.6|17152.1|17150.6|3224
1620289800000|2021-05-06 08:30:00|17152.8|17151.3|17149.5|17148|17152.8|17151.3|17147.5|17146|6825
1620290100000|2021-05-06 08:35:00|17148.5|17147|17153.5|17152|17155.5|17154|17147.5|17146|4332
1620290400000|2021-05-06 08:40:00|17153.8|17152.3|17157.2|17155.7|17159.2|17157.7|17153.8|17152.3|4476
1620290700000|2021-05-06 08:45:00|17158.2|17156.7|17159.2|17157.7|17160.2|17158.7|17155.2|17153.7|4738
1620291000000|2021-05-06 08:50:00|17160.2|17158.7|17172.8|17171.3|17173.8|17172.3|17160.2|17158.7|6368
1620291300000|2021-05-06 08:55:00|17173.8|17172.3|17165.8|17164.3|17175.5|17174|17162.8|17161.3|6727
1620291600000|2021-05-06 09:00:00|17164.8|17163.3|17158.5|17157|17167.5|17166|17158.5|17157|7197
1620291900000|2021-05-06 09:05:00|17159.5|17158|17159.2|17157.7|17160.5|17159|17156.2|17154.7|4502
1620292200000|2021-05-06 09:10:00|17160.2|17158.7|17160.2|17158.7|17162.2|17160.7|17159.2|17157.7|4221
1620292500000|2021-05-06 09:15:00|17161.2|17159.7|17163.2|17161.7|17165.2|17163.7|17160.2|17158.7|3481
1620292800000|2021-05-06 09:20:00|17163.9|17162.4|17164.2|17162.7|17166.2|17164.7|17163.9|17162.4|2822
1620293100000|2021-05-06 09:25:00|17164.9|17163.4|17162.2|17160.7|17165.2|17163.7|17161.2|17159.7|3897
1620293400000|2021-05-06 09:30:00|17163.2|17161.7|17164.2|17162.7|17164.2|17162.7|17161.2|17159.7|4200
1620293700000|2021-05-06 09:35:00|17165.2|17163.7|17165.2|17163.7|17166.9|17165.4|17162.2|17160.7|2890
1620294000000|2021-05-06 09:40:00|17166.2|17164.7|17164.2|17162.7|17168.6|17166.7|17164.2|17162.7|3872
1620294300000|2021-05-06 09:45:00|17163.2|17161.7|17166.2|17164.7|17166.2|17164.7|17162.2|17160.7|1165
1620294600000|2021-05-06 09:50:00|17165.2|17163.7|17166.9|17165.4|17168.9|17167.4|17165.2|17163.7|2924
1620294900000|2021-05-06 09:55:00|17166.2|17164.7|17168.9|17167.4|17170.9|17169.4|17166.2|17164.7|1197
1620295200000|2021-05-06 10:00:00|17167.9|17166.4|17167.9|17166.4|17168.9|17167.4|17165.9|17164.4|1103
1620295500000|2021-05-06 10:05:00|17166.9|17165.4|17163.9|17162.4|17168.9|17167.4|17163.9|17162.4|1319
1620295800000|2021-05-06 10:10:00|17163.6|17162.1|17164.9|17163.4|17165.9|17164.4|17162.9|17161.4|907
1620296100000|2021-05-06 10:15:00|17163.9|17162.4|17167.9|17166.4|17167.9|17166.4|17163.9|17162.4|1235
1620296400000|2021-05-06 10:20:00|17166.9|17165.4|17168.9|17167.4|17169.9|17168.4|17166.9|17165.4|2388
1620296700000|2021-05-06 10:25:00|17169.3|17167.8|17170.9|17169.4|17171.9|17170.4|17166.9|17165.4|1511
1620297000000|2021-05-06 10:30:00|17169.9|17168.4|17173.9|17172.4|17173.9|17172.4|17169.9|17168.4|2696
1620297300000|2021-05-06 10:35:00|17172.9|17171.4|17173.9|17172.4|17173.9|17172.4|17171.9|17170.4|3563
1620297600000|2021-05-06 10:40:00|17174.9|17173.4|17177|17175.5|17178|17176.5|17174.9|17173.4|2813
1620297900000|2021-05-06 10:45:00|17176|17174.5|17177.6|17176.1|17178.6|17177.1|17176|17174.5|2261
1620298200000|2021-05-06 10:50:00|17177|17175.5|17177.6|17176.1|17177.6|17176.1|17173.3|17171.8|2108
1620298500000|2021-05-06 10:55:00|17176.6|17175.1|17174.6|17173.1|17177.6|17176.1|17174.6|17173.1|2281
1620298800000|2021-05-06 11:00:00|17176.6|17175.1|17158.3|17156.8|17194.3|17192.8|17154.3|17152.8|20369
1620299100000|2021-05-06 11:05:00|17159.3|17157.8|17152.3|17150.8|17164.7|17162.8|17152.3|17150.8|6717
1620299400000|2021-05-06 11:10:00|17153.3|17151.8|17168|17166.5|17168|17166.5|17151.3|17149.8|5146
1620299700000|2021-05-06 11:15:00|17168.7|17166.2|17167|17165.5|17170|17168.5|17165.6|17164.1|3064
1620300000000|2021-05-06 11:20:00|17166|17164.5|17169|17167.5|17169|17167.5|17165|17163.5|3016
1620300300000|2021-05-06 11:25:00|17170|17168.5|17172.7|17171.2|17173.7|17172.2|17169|17167.5|3122
1620300600000|2021-05-06 11:30:00|17171.7|17170.2|17173.7|17172.2|17175.7|17174.2|17169|17167.2|4447
1620300900000|2021-05-06 11:35:00|17174.7|17173.2|17172.7|17171.2|17174.7|17173.2|17171.7|17170.2|2195
1620301200000|2021-05-06 11:40:00|17173.7|17172.2|17169|17167.5|17174.7|17173.2|17169|17167.5|1544
1620301500000|2021-05-06 11:45:00|17168|17166.5|17170|17168.5|17170|17168.5|17167|17165.5|1224
1620301800000|2021-05-06 11:50:00|17171|17169.5|17169|17167.5|17171|17169.5|17169|17167.5|2031
1620302100000|2021-05-06 11:55:00|17168|17166.5|17164|17162.5|17170|17168.5|17164|17162.5|3758
1620302400000|2021-05-06 12:00:00|17163|17161.5|17160.1|17158.6|17164|17162.5|17158|17156.5|3342
1620302700000|2021-05-06 12:05:00|17161.1|17159.6|17160.1|17158.6|17165.1|17163.6|17159.1|17157.6|1753
1620303000000|2021-05-06 12:10:00|17159.1|17157.6|17156.4|17154.9|17161.1|17159.6|17155.4|17153.9|1696
1620303300000|2021-05-06 12:15:00|17157.4|17155.9|17162.1|17160.6|17163.1|17161.6|17155.4|17153.9|2838
1620303600000|2021-05-06 12:20:00|17161.1|17159.6|17164.1|17162.6|17167.4|17164.9|17161.1|17159.6|3280
1620303900000|2021-05-06 12:25:00|17163.1|17161.6|17163.1|17161.6|17164.4|17162.6|17161.1|17159.6|7592
1620304200000|2021-05-06 12:30:00|17162.7|17161.2|17159.1|17157.6|17164.1|17162.6|17154.4|17152.9|3789
1620304500000|2021-05-06 12:35:00|17160.1|17158.6|17155.4|17153.9|17160.1|17158.6|17154.4|17152.9|4830
1620304800000|2021-05-06 12:40:00|17156.4|17154.9|17152.8|17151.3|17159.8|17157.9|17152.8|17151.3|4140
1620305100000|2021-05-06 12:45:00|17153.5|17152|17154.5|17153|17157.5|17156|17150.5|17149|4464
1620305400000|2021-05-06 12:50:00|17155.1|17153.6|17151.5|17150|17157.5|17156|17151.5|17150|3402
1620305700000|2021-05-06 12:55:00|17150.5|17149|17146.8|17145.3|17154.5|17153|17146.8|17145.3|4097
1620306000000|2021-05-06 13:00:00|17147.8|17146.3|17141.8|17140.3|17149.5|17148|17136.8|17135.3|7711
1620306300000|2021-05-06 13:05:00|17140.8|17139.3|17140.8|17139.3|17144.2|17142.3|17136.8|17135.3|5131
1620306600000|2021-05-06 13:10:00|17141.8|17140.3|17143.2|17141.7|17144.5|17143|17137.8|17136.3|4028
1620306900000|2021-05-06 13:15:00|17142.8|17141.3|17132.8|17131.3|17142.8|17141.3|17131.8|17130.3|5485
1620307200000|2021-05-06 13:20:00|17133.8|17132.3|17133.9|17132.4|17134.9|17133.4|17131.9|17130.4|2496
1620307500000|2021-05-06 13:25:00|17132.9|17131.4|17134.9|17133.4|17134.9|17133.4|17128.9|17127.4|2877
1620307800000|2021-05-06 13:30:00|17135.9|17134.4|17147.5|17146|17147.5|17146|17134.9|17133.4|4643
1620308100000|2021-05-06 13:35:00|17146.8|17145.3|17144.5|17143|17148.5|17147|17139.9|17138.4|5620
1620308400000|2021-05-06 13:40:00|17144.9|17143.4|17146.5|17145|17150.5|17149|17143.5|17141|3701
1620308700000|2021-05-06 13:45:00|17145.5|17144|17148.5|17147|17150.5|17149|17142.5|17140.7|4372
1620309000000|2021-05-06 13:50:00|17149.5|17148|17145.5|17144|17149.5|17148|17142.5|17141|3179
1620309300000|2021-05-06 13:55:00|17146.5|17145|17155.5|17154|17156.5|17155|17146.5|17145|5376
1620309600000|2021-05-06 14:00:00|17156.5|17155|17157.6|17156.1|17161.2|17159.7|17155.5|17154|6207
1620309900000|2021-05-06 14:05:00|17157.2|17155.7|17163.2|17161.7|17163.5|17162|17156.6|17155.1|4511
1620310200000|2021-05-06 14:10:00|17162.2|17160.7|17159.6|17158.1|17164.2|17162.7|17155.6|17154.1|3947
1620310500000|2021-05-06 14:15:00|17160.6|17159.1|17162.2|17160.7|17164.5|17163|17159.6|17158.1|4438
1620310800000|2021-05-06 14:20:00|17162.9|17161.4|17167.2|17165.7|17168.2|17166.7|17162.2|17160.7|2455
1620311100000|2021-05-06 14:25:00|17168.2|17166.7|17168.2|17166.7|17169.2|17167.7|17166.2|17164.7|3437
1620311400000|2021-05-06 14:30:00|17167.2|17165.7|17167.2|17165.7|17168.2|17166.7|17165.2|17163.7|4229
1620311700000|2021-05-06 14:35:00|17166.2|17164.7|17165.2|17163.7|17170.6|17168.7|17164.2|17162.4|2707
1620312000000|2021-05-06 14:40:00|17164.2|17162.7|17155.6|17154.1|17164.2|17162.7|17155.6|17154.1|3515
1620312300000|2021-05-06 14:45:00|17154.6|17153.1|17155.6|17154.1|17155.6|17154.1|17152.6|17151.1|2304
1620312600000|2021-05-06 14:50:00|17156.9|17155.4|17157.6|17156.1|17158.9|17157.1|17154.6|17153.1|3312
1620312900000|2021-05-06 14:55:00|17158.6|17157.1|17163.3|17161.8|17163.3|17161.8|17158.6|17157.1|2359
1620313200000|2021-05-06 15:00:00|17162.3|17160.8|17162.3|17160.8|17166.6|17164.8|17162.3|17160.8|3304
1620313500000|2021-05-06 15:05:00|17161.6|17160.1|17157.6|17156.1|17162.3|17160.8|17154.6|17153.1|2429
1620313800000|2021-05-06 15:10:00|17158.6|17157.1|17166.3|17164.8|17166.3|17164.8|17158.6|17157.1|6216
1620314100000|2021-05-06 15:15:00|17167.3|17165.8|17164.3|17162.8|17169.3|17167.8|17163.3|17161.8|6663
1620314400000|2021-05-06 15:20:00|17163.6|17162.1|17162.3|17160.8|17165.3|17163.8|17162.3|17160.8|4147
1620314700000|2021-05-06 15:25:00|17161.3|17159.8|17161.3|17159.8|17162.3|17160.8|17160.3|17158.8|2062
1620315000000|2021-05-06 15:30:00|17162.3|17160.8|17159.3|17157.8|17162.3|17160.8|17159.3|17157.8|2308
1620315300000|2021-05-06 15:35:00|17160.3|17158.8|17160.3|17158.8|17161.3|17159.8|17159.3|17157.8|2087
1620315600000|2021-05-06 15:40:00|17161.3|17159.8|17153.7|17152.2|17161.3|17159.8|17152.7|17151.2|2421
1620315900000|2021-05-06 15:45:00|17154.7|17153.2|17151|17149.5|17154.7|17153.2|17148.7|17147.2|2188
1620316200000|2021-05-06 15:50:00|17150.7|17149.2|17151.7|17150.2|17152.7|17151.2|17148.7|17147.2|2237
1620316500000|2021-05-06 15:55:00|17152.7|17151.2|17151.7|17150.2|17154|17152.2|17150.7|17148.9|1536
1620316800000|2021-05-06 16:00:00|17150.7|17149.2|17148.7|17147.2|17151.7|17150.2|17148.7|17147.2|1722
1620317100000|2021-05-06 16:05:00|17147.7|17146.2|17150.7|17149.2|17150.7|17149.2|17147.7|17146|846
1620317400000|2021-05-06 16:10:00|17151.7|17150.2|17151.7|17150.2|17152|17150.2|17151|17149.2|4441
1620317700000|2021-05-06 16:15:00|17152.7|17151.2|17153.7|17152.2|17154.7|17153.2|17152.7|17150.9|1053
1620318000000|2021-05-06 16:20:00|17153.4|17150.9|17154|17152.5|17155.7|17154.2|17153.4|17150.9|403
1620318300000|2021-05-06 16:25:00|17154.7|17153.2|17152.7|17151.2|17155|17153.2|17152.7|17151.2|353
1620318600000|2021-05-06 16:30:00|17151.7|17150.2|17153.7|17152.2|17154.7|17153.2|17151.7|17150.2|492
1620318900000|2021-05-06 16:35:00|17154.7|17153.2|17156.7|17155.2|17157.7|17156.2|17154.7|17153.2|769
1620319200000|2021-05-06 16:40:00|17155.7|17154.2|17157.7|17156.2|17157.7|17156.2|17155.7|17154.2|187
1620319500000|2021-05-06 16:45:00|17156.7|17155.2|17157.8|17156.3|17158.1|17156.3|17156.7|17155.2|388
1620319800000|2021-05-06 16:50:00|17158.8|17157.3|17158.8|17157.3|17160.4|17158.9|17158.8|17157.3|452
1620320100000|2021-05-06 16:55:00|17158.4|17156.9|17157.8|17156.3|17158.8|17157.3|17156.4|17154.9|483
1620320400000|2021-05-06 17:00:00|17157.4|17155.9|17157.8|17156.3|17159.1|17157.3|17156.8|17155.3|327
1620320700000|2021-05-06 17:05:00|17158.8|17157.3|17157.8|17156.3|17158.8|17157.3|17157.8|17156.3|249
1620321000000|2021-05-06 17:10:00|17156.8|17155.3|17157.8|17156.3|17158.1|17156.3|17156.8|17155|410
1620321300000|2021-05-06 17:15:00|17156.8|17155.3|17157.8|17156.3|17157.8|17156.3|17156.8|17155.3|353
1620321600000|2021-05-06 17:20:00|17158.8|17157.3|17159.8|17158.3|17159.8|17158.3|17158.8|17157.3|418
1620321900000|2021-05-06 17:25:00|17158.8|17157.3|17159.8|17158.3|17159.8|17158.3|17158.8|17157.3|215
1620322200000|2021-05-06 17:30:00|17160.8|17159.3|17160.8|17159.3|17161.8|17160.3|17159.8|17158.3|394
1620322500000|2021-05-06 17:35:00|17159.8|17158.3|17160.8|17158.3|17160.8|17159.3|17159.8|17158.3|224
1620322800000|2021-05-06 17:40:00|17159.8|17159.3|17162.5|17160|17162.5|17160.6|17159.8|17158.3|187
1620323100000|2021-05-06 17:45:00|17163.5|17161|17162.5|17161|17163.5|17162|17162.5|17161|519
1620323400000|2021-05-06 17:50:00|17163.5|17161.3|17160.5|17159|17163.5|17161.3|17159.5|17158|400
1620323700000|2021-05-06 17:55:00|17161.5|17159.7|17162.5|17161|17163.5|17162|17160.5|17159|498
1620324000000|2021-05-06 18:00:00|17162.2|17160.7|17162.5|17161|17162.8|17161|17161.5|17160|241
1620324300000|2021-05-06 18:05:00|17161.5|17160|17162.5|17161|17162.5|17161|17160.5|17158.7|304
1620324600000|2021-05-06 18:10:00|17161.5|17160|17162.5|17161|17164.8|17163|17160.5|17159|376
1620324900000|2021-05-06 18:15:00|17163.5|17161.5|17161.5|17160|17163.5|17162|17161.5|17160|230
1620325200000|2021-05-06 18:20:00|17162.5|17161|17161.5|17160|17162.5|17161|17160.5|17158.7|222
1620325500000|2021-05-06 18:25:00|17162.5|17161|17162.5|17161|17163.5|17162|17162.2|17160.7|318
1620325800000|2021-05-06 18:30:00|17162.2|17160.7|17163.5|17162|17165.5|17164|17161.5|17160|885
1620326100000|2021-05-06 18:35:00|17164.5|17163|17161.5|17160|17164.5|17163|17161.5|17159|445
1620326400000|2021-05-06 18:40:00|17161.9|17159|17161.5|17160|17161.9|17160|17159.5|17158|488
1620326700000|2021-05-06 18:45:00|17162|17159|17162.6|17161.1|17162.6|17161.1|17159.5|17158|396
1620327000000|2021-05-06 18:50:00|17161.6|17160.1|17159.6|17158.1|17161.6|17160.1|17159.6|17157.1|263
1620327300000|2021-05-06 18:55:00|17158.6|17157.1|17159.6|17158.1|17160.6|17159.1|17157.6|17156.1|318
1620327600000|2021-05-06 19:00:00|17158.6|17157.1|17160.6|17159.1|17162.6|17160.1|17158.6|17156.7|201
1620327900000|2021-05-06 19:05:00|17159.6|17158.1|17159.6|17158.1|17160.6|17159.1|17158.6|17157.1|167
1620328200000|2021-05-06 19:10:00|17159.2|17157.7|17157.6|17156.1|17159.2|17157.7|17157.6|17156.1|146
1620328500000|2021-05-06 19:15:00|17156.6|17155.1|17157.6|17156.1|17157.6|17156.1|17156.6|17155.1|231
1620328800000|2021-05-06 19:20:00|17158.6|17157.1|17157.6|17156.1|17158.6|17157.1|17156.6|17155.1|43
1620329100000|2021-05-06 19:25:00|17156.6|17155.1|17155.6|17154.1|17156.6|17155.1|17154.6|17153.1|106
1620329400000|2021-05-06 19:30:00|17156.3|17154.8|17156.6|17155.1|17157.6|17156.1|17156.3|17154.8|199
1620329700000|2021-05-06 19:35:00|17157.3|17155.8|17156.6|17155.1|17157.6|17156.1|17156.6|17155.1|75
1620330000000|2021-05-06 19:40:00|17155.6|17154.1|17157.6|17156.1|17157.6|17156.1|17155.6|17154.1|133
1620330300000|2021-05-06 19:45:00|17156.9|17155.4|17155.6|17154.1|17157.6|17156.1|17155.6|17154.1|192
1620330600000|2021-05-06 19:50:00|17154.6|17153.1|17155.6|17154.1|17155.6|17154.1|17154.6|17152.6|226
1620330900000|2021-05-06 19:55:00|17154.6|17153.1|17153.6|17152.1|17154.6|17153.1|17152.6|17151.1|488
1620367500000|2021-05-07 06:05:00|17159.1|17157.6|17149.7|17148.2|17160.1|17158.6|17149.7|17148.2|655
1620367800000|2021-05-07 06:10:00|17150.7|17149.2|17149.7|17148.2|17151.7|17150.2|17148.7|17147.2|912
1620368100000|2021-05-07 06:15:00|17150.1|17148.6|17147.7|17146.2|17150.7|17149.2|17146.7|17145.2|1737
1620368400000|2021-05-07 06:20:00|17148.4|17146.9|17149.8|17148.3|17149.8|17148.3|17147.7|17146.2|1179
1620368700000|2021-05-07 06:25:00|17150.8|17149.3|17150.8|17149.3|17152.8|17151.3|17147.8|17146.3|1114
1620369000000|2021-05-07 06:30:00|17151.8|17150.3|17151.8|17150.3|17153.8|17152.3|17150.8|17149.3|596
1620369300000|2021-05-07 06:35:00|17152.8|17151.3|17153.8|17152.3|17154.8|17153.3|17151.8|17150.3|1206
1620369600000|2021-05-07 06:40:00|17153.4|17151.9|17151.8|17150.3|17153.8|17152.3|17151.8|17150.3|663
1620369900000|2021-05-07 06:45:00|17152.8|17151.3|17151.8|17150.3|17154.1|17152.3|17150.8|17149.3|577
1620370200000|2021-05-07 06:50:00|17152.5|17150|17153.8|17152.3|17154.8|17153.3|17151.8|17150|589
1620370500000|2021-05-07 06:55:00|17152.8|17151.3|17150.8|17149.3|17156.8|17155.3|17150.8|17149.3|1206
1620370800000|2021-05-07 07:00:00|17151.1|17148.6|17152.8|17151.3|17157.8|17156.3|17149.8|17148.3|2292
1620371100000|2021-05-07 07:05:00|17153.8|17152.3|17154.8|17153.3|17154.8|17153.3|17152.8|17151.3|1253
1620371400000|2021-05-07 07:10:00|17155.8|17154.3|17139.2|17137.7|17162.5|17161|17135.2|17133.7|6733
1620371700000|2021-05-07 07:15:00|17140.2|17138.7|17145.8|17144.3|17149.8|17148.3|17133.2|17131.7|10141
1620372000000|2021-05-07 07:20:00|17146.8|17145.3|17147.8|17146.3|17152.2|17150.3|17143.8|17142.3|4510
1620372300000|2021-05-07 07:25:00|17147.5|17146|17149.8|17148.3|17151.8|17150.3|17146.8|17145.3|2189
1620372600000|2021-05-07 07:30:00|17150.8|17149.3|17133.2|17131.7|17152.8|17151.3|17133.2|17131.7|4373
1620372900000|2021-05-07 07:35:00|17134.2|17132.7|17132.2|17130.7|17136.2|17134.7|17132.2|17130.7|4304
1620373200000|2021-05-07 07:40:00|17131.8|17130.3|17138.2|17136.7|17138.2|17136.7|17129.2|17127.7|2824
1620373500000|2021-05-07 07:45:00|17137.2|17135.7|17131.2|17129.7|17139.2|17137.7|17131.2|17129.7|2523
1620373800000|2021-05-07 07:50:00|17129.2|17127.7|17132.2|17130.7|17135.2|17133.7|17129.2|17127.7|2826
1620374100000|2021-05-07 07:55:00|17132.6|17131.1|17132.2|17130.7|17135.2|17133.7|17130.2|17128.7|2479
1620374400000|2021-05-07 08:00:00|17133.2|17131.7|17132.2|17130.7|17135.2|17133.7|17129.2|17127.7|2308
1620374700000|2021-05-07 08:05:00|17133.2|17131.7|17132.2|17130.7|17136.2|17134.7|17131.2|17129.4|1761
1620375000000|2021-05-07 08:10:00|17131.2|17129.7|17131.2|17129.7|17133.2|17131.7|17128.2|17126.7|2867
1620375300000|2021-05-07 08:15:00|17130.6|17129.1|17133.2|17131.7|17134.2|17132.7|17129.2|17127.7|2621
1620375600000|2021-05-07 08:20:00|17132.2|17130.7|17135.2|17133.7|17136.2|17134.7|17132.2|17130.7|2781
1620375900000|2021-05-07 08:25:00|17136.2|17134.7|17139.3|17137.8|17141.3|17139.8|17135.2|17133.7|4694
1620376200000|2021-05-07 08:30:00|17138.6|17137.1|17140.3|17138.8|17140.3|17138.8|17136.3|17134.4|3328
1620376500000|2021-05-07 08:35:00|17139.3|17137.8|17139.3|17137.8|17140.3|17138.8|17135.3|17133.8|4317
1620376800000|2021-05-07 08:40:00|17138.3|17136.8|17135.3|17133.8|17139.3|17137.8|17134.3|17132.8|2396
1620377100000|2021-05-07 08:45:00|17135.6|17134.1|17137.3|17135.8|17138.3|17136.8|17135.3|17133.8|2314
1620377400000|2021-05-07 08:50:00|17136.3|17134.8|17137.3|17135.8|17140.3|17138.8|17136.3|17134.8|2535
1620377700000|2021-05-07 08:55:00|17138.3|17136.8|17140.3|17138.8|17140.3|17138.8|17137.3|17135.8|1463
1620378000000|2021-05-07 09:00:00|17139.3|17137.8|17142.3|17140.8|17142.3|17140.8|17137.3|17135.8|2338
1620378300000|2021-05-07 09:05:00|17143|17141.5|17141.3|17139.8|17143.3|17141.8|17140.3|17138.8|2275
1620378600000|2021-05-07 09:10:00|17142.3|17140.8|17141.3|17139.8|17142.3|17140.8|17139.3|17137.8|1273
1620378900000|2021-05-07 09:15:00|17140.3|17138.8|17141.3|17139.8|17143.3|17141.8|17140.3|17138.8|4828
1620379200000|2021-05-07 09:20:00|17140.3|17138.8|17143.3|17141.8|17143.3|17141.8|17139.3|17137.8|2311
1620379500000|2021-05-07 09:25:00|17142.3|17140.8|17143.3|17141.8|17143.3|17141.8|17141.3|17139.8|2658
1620379800000|2021-05-07 09:30:00|17143.7|17142.2|17140.3|17138.8|17143.7|17142.2|17140.3|17138.8|1276
1620380100000|2021-05-07 09:35:00|17139.3|17137.8|17137.3|17135.8|17139.3|17137.8|17137.3|17135.8|2149
1620380400000|2021-05-07 09:40:00|17139.3|17137.8|17140.3|17138.8|17141.3|17139.8|17139.3|17137.8|2040
1620380700000|2021-05-07 09:45:00|17140.7|17139.2|17140.3|17138.8|17140.7|17139.2|17138.3|17136.8|1863
1620381000000|2021-05-07 09:50:00|17141.3|17139.8|17140.4|17138.9|17142.4|17140.9|17139.4|17137.9|3089
1620381300000|2021-05-07 09:55:00|17140.7|17139.2|17134.4|17132.9|17142.4|17140.9|17134.4|17132.9|2614
1620381600000|2021-05-07 10:00:00|17133.7|17132.2|17134.4|17132.9|17135.4|17133.9|17130.4|17128.5|4673
1620381900000|2021-05-07 10:05:00|17135.4|17133.9|17137.4|17135.9|17137.4|17135.9|17135.4|17133.9|1861
1620382200000|2021-05-07 10:10:00|17136.7|17135.2|17137.4|17135.9|17138.4|17136.9|17134.4|17132.9|2936
1620382500000|2021-05-07 10:15:00|17137.7|17136.2|17133.4|17131.9|17140.4|17138.9|17133.4|17131.9|2546
1620382800000|2021-05-07 10:20:00|17133.7|17132.2|17133.4|17131.9|17134.4|17132.9|17132.4|17130.9|3817
1620383100000|2021-05-07 10:25:00|17132.4|17130.9|17134.4|17132.9|17135.4|17133.9|17132.4|17130.9|2647
1620383400000|2021-05-07 10:30:00|17133.4|17131.9|17135.4|17133.9|17135.4|17133.9|17133.4|17131.9|2746
1620383700000|2021-05-07 10:35:00|17135.7|17133.2|17134.4|17132.9|17135.7|17133.2|17131.4|17129.9|1604
1620384000000|2021-05-07 10:40:00|17133.4|17131.9|17136.1|17134.6|17136.1|17134.6|17132.4|17130.9|2355
1620384300000|2021-05-07 10:45:00|17135.8|17134.3|17138.4|17136.9|17140.4|17138.9|17135.8|17134.3|2669
1620384600000|2021-05-07 10:50:00|17137.8|17136.3|17133.4|17131.9|17138.4|17136.9|17130.4|17128.9|2709
1620384900000|2021-05-07 10:55:00|17132.4|17130.9|17133.4|17131.9|17136.4|17134.9|17132.4|17130.9|2685
1620385200000|2021-05-07 11:00:00|17134.4|17132.9|17138.4|17136.9|17139.4|17137.9|17133.4|17131.9|3309
1620385500000|2021-05-07 11:05:00|17137.4|17135.9|17136.4|17134.9|17138.4|17136.9|17134.4|17132.9|2694
1620385800000|2021-05-07 11:10:00|17136.1|17134.6|17136.5|17135|17137.8|17135.9|17134.5|17133|3533
1620386100000|2021-05-07 11:15:00|17135.5|17134|17136.5|17135|17138.5|17137|17135.5|17134|5650
1620386400000|2021-05-07 11:20:00|17137.5|17136|17137.5|17136|17139.5|17138|17135.5|17134|1905
1620386700000|2021-05-07 11:25:00|17136.5|17135|17139.5|17138|17140.5|17139|17135.5|17134|2781
1620387000000|2021-05-07 11:30:00|17140.5|17139|17141.5|17140|17141.5|17140|17138.5|17137|1863
1620387300000|2021-05-07 11:35:00|17140.5|17139|17143.5|17142|17144.2|17142.7|17139.5|17138|2111
1620387600000|2021-05-07 11:40:00|17144.5|17143|17140.5|17139|17144.5|17143|17140.5|17139|3071
1620387900000|2021-05-07 11:45:00|17139.8|17138|17137.5|17136|17140.5|17139|17137.5|17136|4521
1620388200000|2021-05-07 11:50:00|17138.5|17137|17142.5|17141|17142.5|17141|17136.5|17135|3867
1620388500000|2021-05-07 11:55:00|17143.2|17141.7|17141.5|17140|17144.5|17143|17140.5|17139|2928
1620388800000|2021-05-07 12:00:00|17142.5|17141|17138.5|17137|17142.5|17141|17138.5|17136.7|2446
1620389100000|2021-05-07 12:05:00|17139.2|17137.7|17143.5|17142|17144.5|17143|17138.5|17137|2043
1620389400000|2021-05-07 12:10:00|17142.5|17141|17145.5|17144|17146.5|17145|17141.5|17140|6126
1620389700000|2021-05-07 12:15:00|17144.5|17143|17149.2|17147.7|17149.2|17147.7|17144.5|17143|3553
1620390000000|2021-05-07 12:20:00|17148.2|17146.7|17151.2|17149.7|17153.2|17151.7|17148.2|17146.7|5300
1620390300000|2021-05-07 12:25:00|17150.2|17148.7|17150.2|17147.7|17152.2|17150.7|17148.2|17145.7|3551
1620390600000|2021-05-07 12:30:00|17159.2|17148.7|17201.8|17200.3|17208.8|17207.3|17159.2|17147.7|22166
1620390900000|2021-05-07 12:35:00|17202.8|17201.3|17187.2|17185.7|17205.8|17204.3|17186.2|17184.7|14379
1620391200000|2021-05-07 12:40:00|17188.2|17186.7|17196.9|17195.4|17203.5|17202|17187.5|17186|12998
1620391500000|2021-05-07 12:45:00|17197.9|17196.4|17193.9|17192.4|17205.9|17204.4|17193.9|17192.4|8255
1620391800000|2021-05-07 12:50:00|17194.9|17193.4|17199.9|17198.4|17201.9|17200.4|17194.9|17193.4|7002
1620392100000|2021-05-07 12:55:00|17198.9|17197.4|17184.2|17182.7|17201.9|17200.4|17181.2|17179.7|10382
1620392400000|2021-05-07 13:00:00|17185.2|17183.7|17183.2|17181.7|17194.2|17192.7|17183.2|17181.7|7644
1620392700000|2021-05-07 13:05:00|17184.2|17182.7|17175.6|17174.1|17186.2|17184.7|17170.6|17169.1|8738
1620393000000|2021-05-07 13:10:00|17176.6|17175.1|17177.6|17176.1|17180.6|17179.1|17172.6|17171.1|5412
1620393300000|2021-05-07 13:15:00|17178.6|17177.1|17172.6|17171.1|17179.6|17178.1|17172.6|17171.1|6156
1620393600000|2021-05-07 13:20:00|17171.6|17170.1|17168.6|17167.1|17172.9|17171.1|17167.6|17166.1|6204
1620393900000|2021-05-07 13:25:00|17169.6|17168.1|17171.3|17169.8|17175.6|17174.1|17168.6|17167.1|4317
1620394200000|2021-05-07 13:30:00|17171.6|17170.1|17150.3|17148.8|17171.9|17170.1|17148.3|17146.8|9082
1620394500000|2021-05-07 13:35:00|17151.3|17149.8|17147.3|17145.8|17152.3|17150.8|17143.3|17141.8|8342
1620394800000|2021-05-07 13:40:00|17146.3|17144.8|17145|17143.5|17146.6|17145.1|17136.6|17135.1|6859
1620395100000|2021-05-07 13:45:00|17144|17142.5|17148.3|17146.8|17148.3|17146.8|17138.6|17137.1|6745
1620395400000|2021-05-07 13:50:00|17147.3|17145.8|17154.3|17152.8|17157.3|17155.8|17145.3|17143.8|7403
1620395700000|2021-05-07 13:55:00|17153.3|17151.8|17154.3|17152.8|17156.3|17154.8|17151.3|17149.8|4132
1620396000000|2021-05-07 14:00:00|17153.3|17151.8|17158.6|17157.1|17162|17160.5|17150.3|17148.8|5575
1620396300000|2021-05-07 14:05:00|17159.6|17158.1|17162|17160.5|17167|17165.5|17158.6|17156.8|4823
1620396600000|2021-05-07 14:10:00|17163|17161.5|17170|17168.5|17171|17169.5|17163|17161.5|6766
1620396900000|2021-05-07 14:15:00|17171|17169.5|17168|17166.5|17173|17171.5|17167|17165.5|5171
1620397200000|2021-05-07 14:20:00|17169|17167.5|17169|17167.5|17169|17167.5|17166|17164.5|3366
1620397500000|2021-05-07 14:25:00|17168|17166.5|17164|17162.5|17169.3|17167.5|17161.3|17159.8|5385
1620397800000|2021-05-07 14:30:00|17165|17163.5|17162|17160.5|17167|17165.5|17162|17160.5|3786
1620398100000|2021-05-07 14:35:00|17163|17161.5|17153.4|17151.9|17163|17161.5|17152.4|17150.9|5530
1620398400000|2021-05-07 14:40:00|17152.4|17150.9|17150.4|17148.9|17154.4|17152.9|17149.4|17147.9|3697
1620398700000|2021-05-07 14:45:00|17149.4|17147.9|17149.4|17147.9|17152.4|17150.9|17145.7|17144.2|5406
1620399000000|2021-05-07 14:50:00|17148.4|17146.9|17148.4|17146.9|17149.4|17147.9|17146.4|17144.9|4086
1620399300000|2021-05-07 14:55:00|17148|17146.5|17151.4|17149.9|17151.4|17149.9|17147.4|17145.9|2469
1620399600000|2021-05-07 15:00:00|17152.4|17150.9|17155.4|17153.9|17157.4|17155.2|17148.4|17146.9|4804
1620399900000|2021-05-07 15:05:00|17154.4|17152.9|17153.4|17151.9|17155.4|17153.9|17151.4|17149.9|2590
1620400200000|2021-05-07 15:10:00|17154.4|17152.9|17155.4|17153.9|17158.1|17156.6|17152.4|17150.9|2879
1620400500000|2021-05-07 15:15:00|17156.4|17154.9|17147.4|17145.9|17156.4|17154.9|17147.4|17145.9|4214
1620400800000|2021-05-07 15:20:00|17146.8|17145.3|17147.1|17145.6|17148.4|17146.9|17145.1|17143.6|2170
1620401100000|2021-05-07 15:25:00|17146.4|17144.9|17142.8|17141.3|17147.1|17145.6|17140.8|17139.3|2733
1620401400000|2021-05-07 15:30:00|17143.8|17142.3|17141.8|17140.3|17143.8|17142.3|17141.8|17140.3|1586
1620401700000|2021-05-07 15:35:00|17140.8|17139.3|17140.8|17139.3|17144.8|17143.3|17139.8|17138.3|1880
1620402000000|2021-05-07 15:40:00|17140.1|17138.6|17143.8|17142.3|17144.8|17143.3|17138.8|17137.3|1960
1620402300000|2021-05-07 15:45:00|17142.8|17141.3|17142.8|17141.3|17145.1|17143.3|17141.8|17140.3|1148
1620402600000|2021-05-07 15:50:00|17143.5|17142|17141.1|17139.6|17143.5|17142|17141.1|17139.3|3774
1620402900000|2021-05-07 15:55:00|17141.5|17140|17136.8|17135.3|17141.5|17140|17136.8|17135.3|1765
1620403200000|2021-05-07 16:00:00|17137.5|17136|17138.8|17137.3|17139.8|17138.3|17135.8|17134.3|2050
1620403500000|2021-05-07 16:05:00|17138.1|17136.6|17138.8|17137.3|17139.1|17137.3|17137.8|17136.3|690
1620403800000|2021-05-07 16:10:00|17139.1|17137.6|17138.8|17137.3|17139.8|17138.3|17136.8|17135.1|1582
1620404100000|2021-05-07 16:15:00|17137.8|17136.3|17136.8|17135.3|17139.1|17137.6|17135.8|17134.3|931
1620404400000|2021-05-07 16:20:00|17135.8|17134.3|17137.8|17136.3|17138.8|17137.3|17135.8|17134.3|824
1620404700000|2021-05-07 16:25:00|17136.8|17135.3|17134.8|17133.3|17137.8|17136.3|17133.8|17132.3|586
1620405000000|2021-05-07 16:30:00|17133.8|17132.3|17133.8|17132.3|17135.2|17133.3|17133.8|17132.3|930
1620405300000|2021-05-07 16:35:00|17134.8|17133.3|17130.8|17129.3|17134.8|17133.3|17129.5|17128|1231
1620405600000|2021-05-07 16:40:00|17129.8|17128.3|17133.2|17131.7|17133.9|17132.4|17129.8|17128.2|546
1620405900000|2021-05-07 16:45:00|17132.2|17130.7|17132.2|17130.7|17133.5|17131.7|17131.2|17129.7|430
1620406200000|2021-05-07 16:50:00|17133.2|17131.7|17135.2|17133.7|17136.2|17134.7|17133.2|17131.7|281
1620406500000|2021-05-07 16:55:00|17134.2|17132.7|17138.2|17136.7|17138.5|17136.7|17134.2|17132.7|1688
1620406800000|2021-05-07 17:00:00|17137.2|17135.7|17134.2|17132.7|17137.2|17135.7|17133.2|17131.7|355
1620407100000|2021-05-07 17:05:00|17133.2|17131.7|17134.2|17132.7|17135.6|17133.7|17133.2|17131.7|230
1620407400000|2021-05-07 17:10:00|17133.2|17131.7|17133.6|17132.1|17134.6|17133.1|17131.2|17129.7|285
1620407700000|2021-05-07 17:15:00|17132.6|17131.1|17132.6|17131.1|17133.6|17132.1|17132.6|17131.1|146
1620408000000|2021-05-07 17:20:00|17133.6|17132.1|17128.2|17126.7|17133.6|17132.1|17128.2|17126.7|555
1620408300000|2021-05-07 17:25:00|17128.9|17127.4|17130.6|17129.1|17130.9|17129.1|17128.9|17126.7|440
1620408600000|2021-05-07 17:30:00|17129.9|17128.1|17129.6|17128.1|17130.9|17129.1|17128.9|17127.4|278
1620408900000|2021-05-07 17:35:00|17128.9|17127.4|17130.6|17129.1|17131.6|17130.1|17128.9|17127.4|368
1620409200000|2021-05-07 17:40:00|17130.9|17128.4|17130.6|17129.1|17130.9|17129.1|17129.9|17128.4|159
1620409500000|2021-05-07 17:45:00|17131.6|17130.1|17134.6|17133.1|17135.6|17134.1|17130.6|17129.1|507
1620409800000|2021-05-07 17:50:00|17133.6|17132.1|17131.6|17130.1|17134.9|17133.1|17131.6|17130.1|239
1620410100000|2021-05-07 17:55:00|17131.9|17130.4|17131.6|17130.1|17132.6|17131.1|17130.6|17128.8|241
1620410400000|2021-05-07 18:00:00|17130.6|17129.1|17130.6|17129.1|17131.9|17130.1|17129.9|17128.4|130
1620410700000|2021-05-07 18:05:00|17130|17128.5|17132.6|17131.1|17133.6|17132.1|17130|17128.5|164
1620411000000|2021-05-07 18:10:00|17133.6|17132.1|17133.6|17132.1|17133.6|17132.1|17132.6|17130.6|92
1620411300000|2021-05-07 18:15:00|17132.6|17131.1|17133.6|17132.1|17134.6|17133.1|17132.6|17131.1|368
1620411600000|2021-05-07 18:20:00|17132.6|17131.1|17132.6|17131.1|17134.6|17133.1|17132.6|17130.8|550
1620411900000|2021-05-07 18:25:00|17133|17131.5|17133.7|17132.2|17135.6|17134.1|17132.6|17131|472
1620412200000|2021-05-07 18:30:00|17133|17131.2|17133.7|17132.2|17134|17132.2|17132.7|17130.8|96
1620412500000|2021-05-07 18:35:00|17133.3|17131.8|17131.7|17130.2|17133.7|17132.2|17130.7|17129.2|128
1620412800000|2021-05-07 18:40:00|17132.7|17131.2|17132.7|17131.2|17134.2|17132.2|17131.7|17130.2|198
1620413100000|2021-05-07 18:45:00|17131.7|17130.2|17132.7|17131.2|17132.7|17131.2|17130.7|17129.2|235
1620413400000|2021-05-07 18:50:00|17133.7|17132.2|17131.7|17130.2|17134|17132.2|17130.7|17129.2|665
1620413700000|2021-05-07 18:55:00|17132|17130.5|17130.4|17128.9|17132.7|17131.2|17129.7|17128.2|959
1620414000000|2021-05-07 19:00:00|17131|17129.5|17130|17128.5|17133.4|17131.2|17130|17128.5|379
1620414300000|2021-05-07 19:05:00|17131|17129.2|17132.4|17130.9|17133.4|17131.9|17130|17128.2|268
1620414600000|2021-05-07 19:10:00|17133|17131.5|17130.7|17129.2|17133|17131.5|17130.7|17129.2|306
1620414900000|2021-05-07 19:15:00|17130|17128.5|17133.1|17131.6|17133.1|17131.6|17130|17128.5|604
1620415200000|2021-05-07 19:20:00|17132.4|17130.6|17133.4|17131.9|17134.1|17132.6|17132.4|17130.6|100
1620415500000|2021-05-07 19:25:00|17134.1|17132.6|17134.7|17133.2|17135.4|17133.9|17133.7|17132.2|217
1620415800000|2021-05-07 19:30:00|17135.1|17132.6|17132.7|17131.2|17135.4|17133.9|17132.7|17131.2|397
1620416100000|2021-05-07 19:35:00|17133.7|17130.9|17133.4|17130.9|17133.7|17132.2|17131.7|17129.9|231
1620416400000|2021-05-07 19:40:00|17132.4|17131.9|17132.4|17130.9|17133.4|17131.9|17132.4|17130.9|35
1620416700000|2021-05-07 19:45:00|17133.1|17131.6|17132.4|17130.9|17133.4|17131.9|17131.4|17129.6|291
1620417000000|2021-05-07 19:50:00|17133.4|17131.9|17135.4|17133.9|17135.4|17133.9|17133.4|17131.2|386
1620417300000|2021-05-07 19:55:00|17134.4|17132.9|17137.4|17135.9|17139.4|17137.3|17134.4|17132.9|500
1620626700000|2021-05-10 06:05:00|17125.3|17122.8|17119|17117.5|17125.3|17123.8|17118|17116.5|1488
1620627000000|2021-05-10 06:10:00|17119.3|17117.8|17123|17121.5|17123.3|17121.5|17118|17116.5|1950
1620627300000|2021-05-10 06:15:00|17122.3|17120.8|17122.3|17120.8|17124.3|17122.5|17122.3|17120.5|755
1620627600000|2021-05-10 06:20:00|17123.3|17119.5|17125.3|17123.8|17125.3|17123.8|17119|17117.5|1714
1620627900000|2021-05-10 06:25:00|17124|17122.5|17125|17123.5|17126.3|17124.5|17120|17118.5|2020
1620628200000|2021-05-10 06:30:00|17124.7|17123.2|17124|17122.5|17125|17123.5|17120|17118.5|1347
1620628500000|2021-05-10 06:35:00|17123|17121.5|17119|17117.5|17125|17123.5|17118|17116.5|1374
1620628800000|2021-05-10 06:40:00|17119.7|17118.2|17118|17116.5|17120|17118.5|17116|17114.5|1585
1620629100000|2021-05-10 06:45:00|17118.4|17115.9|17112.3|17110.8|17119|17117.5|17111.3|17109.8|3244
1620629400000|2021-05-10 06:50:00|17113.7|17112.2|17110.3|17108.8|17114.4|17112.9|17109.3|17107.8|2883
1620629700000|2021-05-10 06:55:00|17111.3|17109.8|17110.3|17108.8|17111.3|17109.8|17106.3|17104.8|2177
1620630000000|2021-05-10 07:00:00|17111.3|17109.8|17116.4|17114.9|17116.4|17114.9|17108.3|17106.5|5559
1620630300000|2021-05-10 07:05:00|17117.4|17115.9|17115|17113.5|17119|17117.5|17114|17112.5|2011
1620630600000|2021-05-10 07:10:00|17116|17114.5|17116.1|17114.6|17117|17115.5|17113|17111.5|4223
1620630900000|2021-05-10 07:15:00|17115.1|17113.6|17125.1|17123.6|17126.1|17124.6|17114.1|17112.6|2966
1620631200000|2021-05-10 07:20:00|17125.4|17123.9|17121.1|17119.6|17128.1|17126.6|17120.1|17118.6|3339
1620631500000|2021-05-10 07:25:00|17120.1|17118.6|17120.1|17118.6|17122.1|17120.6|17117.1|17115.6|1674
1620631800000|2021-05-10 07:30:00|17121.1|17119.6|17116.1|17114.6|17123.1|17121.6|17115.1|17113.6|2650
1620632100000|2021-05-10 07:35:00|17115.1|17113.6|17112.4|17110.9|17116.1|17114.6|17112.4|17110.9|2558
1620632400000|2021-05-10 07:40:00|17113.4|17111.9|17117.4|17115.9|17118.4|17116.9|17112.4|17110.9|2251
1620632700000|2021-05-10 07:45:00|17118.4|17116.9|17123.1|17121.6|17123.1|17121.6|17115.1|17113.6|2907
1620633000000|2021-05-10 07:50:00|17122.1|17120.6|17122.1|17120.6|17125.1|17123.6|17120.1|17118.6|2419
1620633300000|2021-05-10 07:55:00|17123.1|17121.6|17122.1|17120.6|17124.1|17122.6|17121.1|17119.6|2053
1620633600000|2021-05-10 08:00:00|17123.1|17121.6|17123.1|17121.6|17123.1|17121.6|17118.1|17116.6|1753
1620633900000|2021-05-10 08:05:00|17124.1|17122.6|17127.1|17125.6|17128.1|17126.6|17123.1|17121.6|2146
1620634200000|2021-05-10 08:10:00|17128.1|17126.6|17125.1|17123.6|17129.1|17127.6|17124.1|17122.6|4096
1620634500000|2021-05-10 08:15:00|17124.1|17122.6|17128.1|17126.6|17130.1|17128.6|17122.1|17120.6|1744
1620634800000|2021-05-10 08:20:00|17129.1|17127.6|17127.1|17125.6|17129.1|17127.6|17126.1|17124.6|1910
1620635100000|2021-05-10 08:25:00|17128.1|17126.6|17128.1|17126.6|17129.1|17127.6|17123.1|17121.6|3081
1620635400000|2021-05-10 08:30:00|17129.1|17127.6|17125.1|17123.6|17131.1|17129.6|17124.8|17123.3|2971
1620635700000|2021-05-10 08:35:00|17124.1|17122.6|17123.2|17121.7|17128.2|17126.7|17123.2|17121.3|2108
1620636000000|2021-05-10 08:40:00|17124.2|17122.3|17126.2|17124.7|17127.2|17124.7|17123.2|17121.7|1207
1620636300000|2021-05-10 08:45:00|17125.2|17123.7|17122.2|17120.7|17125.2|17123.7|17122.2|17120.7|2603
1620636600000|2021-05-10 08:50:00|17123.2|17121.7|17124.2|17122.7|17126.2|17124.7|17122.2|17120.7|2351
1620636900000|2021-05-10 08:55:00|17123.2|17121.7|17125.2|17123.7|17127.2|17125.7|17123.2|17121.7|945
1620637200000|2021-05-10 09:00:00|17124.2|17122.7|17121.2|17119.7|17124.2|17122.7|17121.2|17119.7|1950
1620637500000|2021-05-10 09:05:00|17121.8|17119.3|17122.2|17120.7|17122.8|17121.3|17121.2|17119.3|2224
1620637800000|2021-05-10 09:10:00|17122.8|17121.3|17127.2|17125.7|17127.2|17125.7|17122.8|17121.3|1477
1620638100000|2021-05-10 09:15:00|17126.9|17125.4|17125.2|17123.7|17127.2|17125.7|17124.5|17123|3545
1620638400000|2021-05-10 09:20:00|17125.5|17124|17129.2|17127.7|17129.2|17127.7|17124.2|17122.7|1494
1620638700000|2021-05-10 09:25:00|17130.2|17128.7|17130.2|17128.7|17130.2|17128.7|17128.2|17126.7|1913
1620639000000|2021-05-10 09:30:00|17129.9|17128.4|17128.2|17126.7|17129.9|17128.4|17127.2|17125.7|1516
1620639300000|2021-05-10 09:35:00|17127.2|17125.7|17132.2|17130.7|17132.2|17130.7|17127.2|17125.7|2973
1620639600000|2021-05-10 09:40:00|17132.9|17131.4|17133.9|17132.4|17135.9|17134.4|17132.9|17131.4|2319
1620639900000|2021-05-10 09:45:00|17134.9|17133.4|17131.2|17129.7|17134.9|17133.4|17131.2|17129.7|2099
1620640200000|2021-05-10 09:50:00|17131.9|17130.4|17133.9|17132.4|17135.3|17133.4|17131.2|17129.7|1601
1620640500000|2021-05-10 09:55:00|17134.9|17133.4|17133.9|17132.4|17135.9|17134.4|17133.9|17132.4|1406
1620640800000|2021-05-10 10:00:00|17132.9|17131.4|17130.9|17129.4|17132.9|17131.4|17129.9|17128.4|2671
1620641100000|2021-05-10 10:05:00|17131.9|17130.4|17135|17133.5|17136|17134.5|17130.9|17129.4|3326
1620641400000|2021-05-10 10:10:00|17136|17134.5|17132|17130.5|17136|17134.5|17130|17128.5|3491
1620641700000|2021-05-10 10:15:00|17133|17131.5|17133|17131.5|17133|17131.5|17130|17128.5|1226
1620642000000|2021-05-10 10:20:00|17132.6|17131.1|17131|17129.5|17132.6|17131.1|17130|17128.5|1729
1620642300000|2021-05-10 10:25:00|17132|17130.5|17132.6|17131.1|17132.6|17131.1|17131|17129.5|1540
1620642600000|2021-05-10 10:30:00|17133|17131.5|17138|17136.5|17141|17139.5|17133|17131.5|2782
1620642900000|2021-05-10 10:35:00|17138.7|17137.2|17136|17134.5|17139|17137.5|17136|17134.5|3130
1620643200000|2021-05-10 10:40:00|17137|17135.5|17137.6|17136.1|17138|17136.5|17136|17134.5|1291
1620643500000|2021-05-10 10:45:00|17137.7|17136.2|17139.7|17138.2|17140|17138.5|17137|17135.5|1011
1620643800000|2021-05-10 10:50:00|17139|17137.5|17140.7|17139.2|17141|17139.5|17138|17136.5|1631
1620644100000|2021-05-10 10:55:00|17140|17138.5|17142|17140.5|17143.4|17141.5|17140|17138.5|3639
1620644400000|2021-05-10 11:00:00|17143|17141.5|17140|17138.5|17143|17141.5|17138|17136.5|2436
1620644700000|2021-05-10 11:05:00|17139|17137.5|17140|17138.5|17141|17139.5|17139|17137.5|972
1620645000000|2021-05-10 11:10:00|17139|17137.5|17136|17134.5|17141|17139.5|17136|17134.5|1825
1620645300000|2021-05-10 11:15:00|17137|17135.5|17133|17131.5|17137|17135.5|17133|17131.5|2013
1620645600000|2021-05-10 11:20:00|17134|17132.5|17135|17133.5|17135|17133.5|17132|17130.5|2102
1620645900000|2021-05-10 11:25:00|17134|17132.5|17135|17133.5|17135|17133.5|17134|17132.5|1113
1620646200000|2021-05-10 11:30:00|17134|17132.5|17131.1|17129.6|17134.1|17132.6|17131.1|17129.6|1586
1620646500000|2021-05-10 11:35:00|17131.4|17129.9|17135.1|17133.6|17137.1|17135.6|17131.1|17129.6|2166
1620646800000|2021-05-10 11:40:00|17134.1|17132.6|17141.1|17139.6|17141.1|17139.6|17133.7|17132.2|1040
1620647100000|2021-05-10 11:45:00|17142.1|17140.6|17140.1|17138.6|17142.7|17141.2|17138.1|17136.6|2177
1620647400000|2021-05-10 11:50:00|17139.1|17137.6|17140.7|17139.2|17142.1|17140.6|17139.1|17137.6|797
1620647700000|2021-05-10 11:55:00|17140.1|17138.6|17139.1|17137.6|17140.7|17139.2|17137.1|17135.6|1764
1620648000000|2021-05-10 12:00:00|17138.4|17136.9|17138.1|17136.6|17140.7|17139.2|17137.1|17135.6|1950
1620648300000|2021-05-10 12:05:00|17137.1|17135.6|17137.1|17135.6|17140.8|17139.3|17135.1|17133.6|2540
1620648600000|2021-05-10 12:10:00|17138.1|17136.6|17139.1|17137.6|17140.1|17138.6|17137.1|17135.6|1124
1620648900000|2021-05-10 12:15:00|17140.1|17138.6|17136.1|17134.6|17140.8|17139.3|17134.1|17132.6|1870
1620649200000|2021-05-10 12:20:00|17137.1|17135.6|17138.1|17136.6|17139.1|17137.6|17133.1|17131.6|4376
1620649500000|2021-05-10 12:25:00|17137.1|17135.6|17135.1|17133.6|17137.1|17135.6|17134.1|17132.3|3354
1620649800000|2021-05-10 12:30:00|17136.1|17134.6|17134.1|17132.6|17139.1|17137.6|17134.1|17132.6|2471
1620650100000|2021-05-10 12:35:00|17133.1|17131.6|17139.1|17137.6|17139.1|17137.6|17133.1|17131.6|2122
1620650400000|2021-05-10 12:40:00|17138.1|17136.6|17136.1|17134.6|17139.1|17137.6|17134.1|17132.6|4113
1620650700000|2021-05-10 12:45:00|17137.1|17135.6|17132.1|17130.6|17137.1|17135.6|17131.1|17129.6|2700
1620651000000|2021-05-10 12:50:00|17133.1|17131.6|17136.2|17134.7|17137.2|17135.7|17132.1|17130.6|1141
1620651300000|2021-05-10 12:55:00|17137.2|17135.7|17132.2|17130.7|17137.2|17135.7|17132.2|17130.7|1201
1620651600000|2021-05-10 13:00:00|17133.2|17131|17132.2|17130.7|17135.2|17133.7|17131.2|17129.7|2478
1620651900000|2021-05-10 13:05:00|17133.2|17131.7|17128.5|17127|17133.5|17131.7|17127.5|17126|2702
1620652200000|2021-05-10 13:10:00|17129.5|17128|17130.5|17129|17131.8|17130|17128.8|17127.3|2355
1620652500000|2021-05-10 13:15:00|17131.5|17130|17127.5|17126|17131.5|17130|17126.5|17125|2461
1620652800000|2021-05-10 13:20:00|17126.8|17125.3|17129.5|17128|17130.5|17129|17126.5|17124.6|3120
1620653100000|2021-05-10 13:25:00|17128.5|17127|17136.2|17134.7|17137.2|17135.7|17128.5|17127|2289
1620653400000|2021-05-10 13:30:00|17137.2|17135.7|17140.2|17138.7|17140.9|17139.4|17135.2|17133.7|2856
1620653700000|2021-05-10 13:35:00|17139.2|17137.7|17131.2|17129.7|17140.2|17138.7|17130.2|17128.7|3450
1620654000000|2021-05-10 13:40:00|17132.2|17130.7|17136.2|17134.7|17137.2|17135.7|17131.2|17129.7|2816
1620654300000|2021-05-10 13:45:00|17136.9|17135.4|17134.2|17132.7|17138.2|17136.7|17132.2|17130.7|6053
1620654600000|2021-05-10 13:50:00|17135.2|17133.7|17136.2|17134.7|17136.9|17134.7|17133.2|17131.7|1450
1620654900000|2021-05-10 13:55:00|17135.2|17133.7|17137.2|17135.7|17137.6|17135.7|17135.2|17133.7|1155
1620655200000|2021-05-10 14:00:00|17138.2|17136.7|17137.2|17135.7|17140.2|17138.7|17136.2|17134.7|3467
1620655500000|2021-05-10 14:05:00|17137.5|17136|17136.2|17134.7|17138.2|17136.7|17134.2|17132.7|2828
1620655800000|2021-05-10 14:10:00|17135.2|17133.7|17138.2|17136.7|17138.2|17136.7|17133.2|17131.4|2479
1620656100000|2021-05-10 14:15:00|17137.9|17136.4|17137.3|17135.8|17139.3|17137.8|17136.3|17134.8|1514
1620656400000|2021-05-10 14:20:00|17137.6|17136.1|17137.3|17135.8|17139.3|17137.8|17136.3|17134.8|1455
1620656700000|2021-05-10 14:25:00|17138|17136.5|17138.3|17136.8|17140.3|17138.8|17137.3|17135.8|2539
1620657000000|2021-05-10 14:30:00|17137.3|17135.8|17138.3|17136.8|17140.3|17138.8|17137.3|17135.8|3186
1620657300000|2021-05-10 14:35:00|17139.3|17137.8|17138.3|17136.8|17140.9|17139.4|17138.3|17136.8|2703
1620657600000|2021-05-10 14:40:00|17139.3|17137.8|17136.3|17134.8|17140.3|17138.8|17135.3|17133.8|4111
1620657900000|2021-05-10 14:45:00|17136.9|17135.4|17140.3|17138.8|17140.9|17139.4|17136.9|17135.4|1771
1620658200000|2021-05-10 14:50:00|17140.9|17139.4|17139.3|17137.8|17142.3|17140.8|17137.3|17135.8|2590
1620658500000|2021-05-10 14:55:00|17138.3|17136.8|17140.3|17138.8|17141.3|17139.8|17138.3|17136.8|2791
1620658800000|2021-05-10 15:00:00|17139.3|17137.8|17138.3|17136.8|17139.3|17137.8|17136.3|17134.8|3553
1620659100000|2021-05-10 15:05:00|17137.3|17135.8|17140.3|17138.8|17142.3|17140.8|17136.3|17134.8|4287
1620659400000|2021-05-10 15:10:00|17139.3|17137.8|17141.3|17139.8|17143|17141.5|17138.3|17136.8|4764
1620659700000|2021-05-10 15:15:00|17140.3|17138.8|17138.3|17136.8|17143|17141.5|17138.3|17136.8|2387
1620660000000|2021-05-10 15:20:00|17137.3|17135.8|17137.3|17135.8|17139.3|17137.8|17136.3|17134.8|1303
1620660300000|2021-05-10 15:25:00|17138.3|17136.8|17138.3|17136.8|17138.3|17136.8|17136.3|17134.8|1484
1620660600000|2021-05-10 15:30:00|17137.3|17135.8|17136.3|17134.8|17138.3|17136.8|17135.3|17133.8|1538
1620660900000|2021-05-10 15:35:00|17135.3|17133.8|17135.4|17133.9|17136.3|17134.8|17134.7|17133.2|876
1620661200000|2021-05-10 15:40:00|17136.4|17134.9|17137.4|17135.9|17137.4|17135.9|17135.4|17133.9|1355
1620661500000|2021-05-10 15:45:00|17138.4|17136.9|17137.4|17135.9|17138.4|17136.9|17136.4|17134.9|1065
1620661800000|2021-05-10 15:50:00|17136.4|17134.9|17137.4|17135.9|17137.7|17135.9|17136.4|17134.5|1573
1620662100000|2021-05-10 15:55:00|17136.4|17134.9|17139.1|17137.6|17139.1|17137.6|17136.4|17134.9|362
1620662400000|2021-05-10 16:00:00|17138.1|17136.6|17136.4|17134.9|17138.1|17136.6|17135.4|17133.9|593
1620662700000|2021-05-10 16:05:00|17135.4|17133.9|17139.4|17137.9|17140.4|17138.9|17135.4|17133.5|1244
1620663000000|2021-05-10 16:10:00|17140.1|17138.6|17139.1|17137.6|17141.1|17139.6|17138.1|17136.6|894
1620663300000|2021-05-10 16:15:00|17138.1|17136.6|17138.1|17135.6|17139.4|17137.6|17137.1|17135.4|988
1620663600000|2021-05-10 16:20:00|17137.8|17136.3|17137.1|17135.6|17138.4|17136.6|17137.1|17135.6|432
1620663900000|2021-05-10 16:25:00|17138.1|17136.6|17133.4|17131.9|17138.1|17136.6|17132.4|17130.9|1374
1620664200000|2021-05-10 16:30:00|17132.4|17130.9|17131.4|17129.9|17132.8|17131.3|17131.4|17129.9|895
1620664500000|2021-05-10 16:35:00|17131.8|17130.3|17130.4|17128.9|17131.8|17130.3|17130.4|17128.9|91
1620664800000|2021-05-10 16:40:00|17129.4|17127.9|17129.4|17127.9|17129.4|17127.9|17128.4|17126.9|785
1620665100000|2021-05-10 16:45:00|17128.4|17126.9|17128.4|17126.9|17129.8|17127.9|17127.4|17125.9|1055
1620665400000|2021-05-10 16:50:00|17128.8|17127.3|17129.4|17127.9|17130.4|17128.9|17128.8|17127.3|227
1620665700000|2021-05-10 16:55:00|17129.8|17127.3|17129.4|17127.9|17130.4|17128.9|17128.8|17127.3|342
1620666000000|2021-05-10 17:00:00|17129.1|17127.6|17127.8|17126.3|17129.8|17128|17127.5|17126|195
1620666300000|2021-05-10 17:05:00|17127.5|17126|17127.5|17126|17128.5|17127|17127.5|17126|301
1620666600000|2021-05-10 17:10:00|17127.2|17125.7|17128.5|17127|17128.5|17127|17126.5|17124.6|394
1620666900000|2021-05-10 17:15:00|17129.5|17128|17128.5|17127|17129.6|17128|17128.5|17127|291
1620667200000|2021-05-10 17:20:00|17127.5|17126|17125.5|17124|17128.5|17126|17125.5|17124|116
1620667500000|2021-05-10 17:25:00|17126.5|17125|17126.5|17125|17126.8|17125|17124.5|17123|258
1620667800000|2021-05-10 17:30:00|17127.2|17125.7|17128.5|17127|17129.5|17128|17127.1|17125|437
1620668100000|2021-05-10 17:35:00|17128.1|17126|17125.5|17124|17128.5|17127|17125.5|17124|326
1620668400000|2021-05-10 17:40:00|17126.5|17123|17123.5|17122|17126.5|17123|17123.5|17122|305
1620668700000|2021-05-10 17:45:00|17122.5|17121|17123.5|17122|17124.9|17123|17122.5|17121|551
1620669000000|2021-05-10 17:50:00|17122.5|17121|17122.5|17121|17123.5|17122|17122.5|17121|133
1620669300000|2021-05-10 17:55:00|17121.9|17120.4|17121.5|17120|17122.9|17121|17121.5|17120|566
1620669600000|2021-05-10 18:00:00|17121.2|17119.7|17121.5|17120|17121.5|17120|17120.5|17119|563
1620669900000|2021-05-10 18:05:00|17120.5|17119|17120.5|17119|17120.9|17119|17119.5|17117.7|375
1620670200000|2021-05-10 18:10:00|17119.5|17118|17119.8|17118.3|17121.5|17119.3|17118.8|17117.3|303
1620670500000|2021-05-10 18:15:00|17120.5|17119|17124.5|17123|17125.5|17124|17119.8|17118.3|407
1620670800000|2021-05-10 18:20:00|17125.5|17124|17124.6|17123.1|17125.9|17124.1|17124.5|17123|337
1620671100000|2021-05-10 18:25:00|17125.6|17123.4|17124.6|17123.1|17125.6|17124.1|17124.2|17121.7|239
1620671400000|2021-05-10 18:30:00|17125.6|17124.1|17123.6|17122.1|17126.6|17125.1|17123.6|17122.1|441
1620671700000|2021-05-10 18:35:00|17124.6|17123.1|17123.6|17122.1|17126.6|17125.1|17123.6|17122.1|248
1620672000000|2021-05-10 18:40:00|17123.9|17122.4|17122.6|17121.1|17124.6|17122.4|17121.6|17120.1|320
1620672300000|2021-05-10 18:45:00|17122.3|17120.8|17121.6|17120.1|17122.6|17121.1|17119.9|17118.4|346
1620672600000|2021-05-10 18:50:00|17122.6|17120.8|17122.6|17121.1|17123.6|17122.1|17121.6|17120.1|262
1620672900000|2021-05-10 18:55:00|17123.6|17121.4|17122.6|17121.1|17124.9|17123.1|17122.6|17120.7|316
1620673200000|2021-05-10 19:00:00|17121.6|17120.1|17119.9|17118.4|17122.6|17120.1|17119.6|17118.1|280
1620673500000|2021-05-10 19:05:00|17120.9|17119.1|17123.6|17122.1|17123.6|17122.1|17120.6|17119.1|82
1620673800000|2021-05-10 19:10:00|17122.6|17121.1|17123.6|17122.1|17123.6|17122.1|17122.6|17120.8|58
1620674100000|2021-05-10 19:15:00|17124.3|17122.8|17123.6|17122.1|17125|17123.1|17123.6|17121.1|112
1620674400000|2021-05-10 19:20:00|17124.6|17123.1|17123.6|17122.1|17124.6|17123.1|17123.6|17121.8|84
1620674700000|2021-05-10 19:25:00|17122.6|17121.1|17122.6|17121.1|17123.6|17122.1|17121.6|17120.1|330
1620675000000|2021-05-10 19:30:00|17123.3|17121.8|17121.6|17120.1|17123.6|17122.1|17120.6|17118.6|224
1620675300000|2021-05-10 19:35:00|17120.9|17119.4|17120.6|17119.1|17121.6|17120.1|17120.6|17119.1|93
1620675600000|2021-05-10 19:40:00|17121.6|17120.1|17120.6|17119.1|17121.6|17120.1|17119.6|17118.1|296
1620675900000|2021-05-10 19:45:00|17120.7|17119.2|17124.7|17123.2|17124.7|17123.2|17120.7|17119.2|209
1620676200000|2021-05-10 19:50:00|17123.7|17122.2|17124.7|17123.2|17124.7|17123.2|17123.7|17122.2|161
1620676500000|2021-05-10 19:55:00|17125.7|17124.2|17125.7|17123.2|17125.7|17124.2|17124.7|17123.2|286
1620626700000|2021-05-10 06:05:00|17125.3|17122.8|17119|17117.5|17125.3|17123.8|17118|17116.5|1488
1620627000000|2021-05-10 06:10:00|17119.3|17117.8|17123|17121.5|17123.3|17121.5|17118|17116.5|1950
1620627300000|2021-05-10 06:15:00|17122.3|17120.8|17122.3|17120.8|17124.3|17122.5|17122.3|17120.5|755
1620627600000|2021-05-10 06:20:00|17123.3|17119.5|17125.3|17123.8|17125.3|17123.8|17119|17117.5|1714
1620627900000|2021-05-10 06:25:00|17124|17122.5|17125|17123.5|17126.3|17124.5|17120|17118.5|2020
1620628200000|2021-05-10 06:30:00|17124.7|17123.2|17124|17122.5|17125|17123.5|17120|17118.5|1347
1620628500000|2021-05-10 06:35:00|17123|17121.5|17119|17117.5|17125|17123.5|17118|17116.5|1374
1620628800000|2021-05-10 06:40:00|17119.7|17118.2|17118|17116.5|17120|17118.5|17116|17114.5|1585
1620629100000|2021-05-10 06:45:00|17118.4|17115.9|17112.3|17110.8|17119|17117.5|17111.3|17109.8|3244
1620629400000|2021-05-10 06:50:00|17113.7|17112.2|17110.3|17108.8|17114.4|17112.9|17109.3|17107.8|2883
1620629700000|2021-05-10 06:55:00|17111.3|17109.8|17110.3|17108.8|17111.3|17109.8|17106.3|17104.8|2177
1620630000000|2021-05-10 07:00:00|17111.3|17109.8|17116.4|17114.9|17116.4|17114.9|17108.3|17106.5|5559
1620630300000|2021-05-10 07:05:00|17117.4|17115.9|17115|17113.5|17119|17117.5|17114|17112.5|2011
1620630600000|2021-05-10 07:10:00|17116|17114.5|17116.1|17114.6|17117|17115.5|17113|17111.5|4223
1620630900000|2021-05-10 07:15:00|17115.1|17113.6|17125.1|17123.6|17126.1|17124.6|17114.1|17112.6|2966
1620631200000|2021-05-10 07:20:00|17125.4|17123.9|17121.1|17119.6|17128.1|17126.6|17120.1|17118.6|3339
1620631500000|2021-05-10 07:25:00|17120.1|17118.6|17120.1|17118.6|17122.1|17120.6|17117.1|17115.6|1674
1620631800000|2021-05-10 07:30:00|17121.1|17119.6|17116.1|17114.6|17123.1|17121.6|17115.1|17113.6|2650
1620632100000|2021-05-10 07:35:00|17115.1|17113.6|17112.4|17110.9|17116.1|17114.6|17112.4|17110.9|2558
1620632400000|2021-05-10 07:40:00|17113.4|17111.9|17117.4|17115.9|17118.4|17116.9|17112.4|17110.9|2251
1620632700000|2021-05-10 07:45:00|17118.4|17116.9|17123.1|17121.6|17123.1|17121.6|17115.1|17113.6|2907
1620633000000|2021-05-10 07:50:00|17122.1|17120.6|17122.1|17120.6|17125.1|17123.6|17120.1|17118.6|2419
1620633300000|2021-05-10 07:55:00|17123.1|17121.6|17122.1|17120.6|17124.1|17122.6|17121.1|17119.6|2053
1620633600000|2021-05-10 08:00:00|17123.1|17121.6|17123.1|17121.6|17123.1|17121.6|17118.1|17116.6|1753
1620633900000|2021-05-10 08:05:00|17124.1|17122.6|17127.1|17125.6|17128.1|17126.6|17123.1|17121.6|2146
1620634200000|2021-05-10 08:10:00|17128.1|17126.6|17125.1|17123.6|17129.1|17127.6|17124.1|17122.6|4096
1620634500000|2021-05-10 08:15:00|17124.1|17122.6|17128.1|17126.6|17130.1|17128.6|17122.1|17120.6|1744
1620634800000|2021-05-10 08:20:00|17129.1|17127.6|17127.1|17125.6|17129.1|17127.6|17126.1|17124.6|1910
1620635100000|2021-05-10 08:25:00|17128.1|17126.6|17128.1|17126.6|17129.1|17127.6|17123.1|17121.6|3081
1620635400000|2021-05-10 08:30:00|17129.1|17127.6|17125.1|17123.6|17131.1|17129.6|17124.8|17123.3|2971
1620635700000|2021-05-10 08:35:00|17124.1|17122.6|17123.2|17121.7|17128.2|17126.7|17123.2|17121.3|2108
1620636000000|2021-05-10 08:40:00|17124.2|17122.3|17126.2|17124.7|17127.2|17124.7|17123.2|17121.7|1207
1620636300000|2021-05-10 08:45:00|17125.2|17123.7|17122.2|17120.7|17125.2|17123.7|17122.2|17120.7|2603
1620636600000|2021-05-10 08:50:00|17123.2|17121.7|17124.2|17122.7|17126.2|17124.7|17122.2|17120.7|2351
1620636900000|2021-05-10 08:55:00|17123.2|17121.7|17125.2|17123.7|17127.2|17125.7|17123.2|17121.7|945
1620637200000|2021-05-10 09:00:00|17124.2|17122.7|17121.2|17119.7|17124.2|17122.7|17121.2|17119.7|1950
1620637500000|2021-05-10 09:05:00|17121.8|17119.3|17122.2|17120.7|17122.8|17121.3|17121.2|17119.3|2224
1620637800000|2021-05-10 09:10:00|17122.8|17121.3|17127.2|17125.7|17127.2|17125.7|17122.8|17121.3|1477
1620638100000|2021-05-10 09:15:00|17126.9|17125.4|17125.2|17123.7|17127.2|17125.7|17124.5|17123|3545
1620638400000|2021-05-10 09:20:00|17125.5|17124|17129.2|17127.7|17129.2|17127.7|17124.2|17122.7|1494
1620638700000|2021-05-10 09:25:00|17130.2|17128.7|17130.2|17128.7|17130.2|17128.7|17128.2|17126.7|1913
1620639000000|2021-05-10 09:30:00|17129.9|17128.4|17128.2|17126.7|17129.9|17128.4|17127.2|17125.7|1516
1620639300000|2021-05-10 09:35:00|17127.2|17125.7|17132.2|17130.7|17132.2|17130.7|17127.2|17125.7|2973
1620639600000|2021-05-10 09:40:00|17132.9|17131.4|17133.9|17132.4|17135.9|17134.4|17132.9|17131.4|2319
1620639900000|2021-05-10 09:45:00|17134.9|17133.4|17131.2|17129.7|17134.9|17133.4|17131.2|17129.7|2099
1620640200000|2021-05-10 09:50:00|17131.9|17130.4|17133.9|17132.4|17135.3|17133.4|17131.2|17129.7|1601
1620640500000|2021-05-10 09:55:00|17134.9|17133.4|17133.9|17132.4|17135.9|17134.4|17133.9|17132.4|1406
1620640800000|2021-05-10 10:00:00|17132.9|17131.4|17130.9|17129.4|17132.9|17131.4|17129.9|17128.4|2671
1620641100000|2021-05-10 10:05:00|17131.9|17130.4|17135|17133.5|17136|17134.5|17130.9|17129.4|3326
1620641400000|2021-05-10 10:10:00|17136|17134.5|17132|17130.5|17136|17134.5|17130|17128.5|3491
1620641700000|2021-05-10 10:15:00|17133|17131.5|17133|17131.5|17133|17131.5|17130|17128.5|1226
1620642000000|2021-05-10 10:20:00|17132.6|17131.1|17131|17129.5|17132.6|17131.1|17130|17128.5|1729
1620642300000|2021-05-10 10:25:00|17132|17130.5|17132.6|17131.1|17132.6|17131.1|17131|17129.5|1540
1620642600000|2021-05-10 10:30:00|17133|17131.5|17138|17136.5|17141|17139.5|17133|17131.5|2782
1620642900000|2021-05-10 10:35:00|17138.7|17137.2|17136|17134.5|17139|17137.5|17136|17134.5|3130
1620643200000|2021-05-10 10:40:00|17137|17135.5|17137.6|17136.1|17138|17136.5|17136|17134.5|1291
1620643500000|2021-05-10 10:45:00|17137.7|17136.2|17139.7|17138.2|17140|17138.5|17137|17135.5|1011
1620643800000|2021-05-10 10:50:00|17139|17137.5|17140.7|17139.2|17141|17139.5|17138|17136.5|1631
1620644100000|2021-05-10 10:55:00|17140|17138.5|17142|17140.5|17143.4|17141.5|17140|17138.5|3639
1620644400000|2021-05-10 11:00:00|17143|17141.5|17140|17138.5|17143|17141.5|17138|17136.5|2436
1620644700000|2021-05-10 11:05:00|17139|17137.5|17140|17138.5|17141|17139.5|17139|17137.5|972
1620645000000|2021-05-10 11:10:00|17139|17137.5|17136|17134.5|17141|17139.5|17136|17134.5|1825
1620645300000|2021-05-10 11:15:00|17137|17135.5|17133|17131.5|17137|17135.5|17133|17131.5|2013
1620645600000|2021-05-10 11:20:00|17134|17132.5|17135|17133.5|17135|17133.5|17132|17130.5|2102
1620645900000|2021-05-10 11:25:00|17134|17132.5|17135|17133.5|17135|17133.5|17134|17132.5|1113
1620646200000|2021-05-10 11:30:00|17134|17132.5|17131.1|17129.6|17134.1|17132.6|17131.1|17129.6|1586
1620646500000|2021-05-10 11:35:00|17131.4|17129.9|17135.1|17133.6|17137.1|17135.6|17131.1|17129.6|2166
1620646800000|2021-05-10 11:40:00|17134.1|17132.6|17141.1|17139.6|17141.1|17139.6|17133.7|17132.2|1040
1620647100000|2021-05-10 11:45:00|17142.1|17140.6|17140.1|17138.6|17142.7|17141.2|17138.1|17136.6|2177
1620647400000|2021-05-10 11:50:00|17139.1|17137.6|17140.7|17139.2|17142.1|17140.6|17139.1|17137.6|797
1620647700000|2021-05-10 11:55:00|17140.1|17138.6|17139.1|17137.6|17140.7|17139.2|17137.1|17135.6|1764
1620648000000|2021-05-10 12:00:00|17138.4|17136.9|17138.1|17136.6|17140.7|17139.2|17137.1|17135.6|1950
1620648300000|2021-05-10 12:05:00|17137.1|17135.6|17137.1|17135.6|17140.8|17139.3|17135.1|17133.6|2540
1620648600000|2021-05-10 12:10:00|17138.1|17136.6|17139.1|17137.6|17140.1|17138.6|17137.1|17135.6|1124
1620648900000|2021-05-10 12:15:00|17140.1|17138.6|17136.1|17134.6|17140.8|17139.3|17134.1|17132.6|1870
1620649200000|2021-05-10 12:20:00|17137.1|17135.6|17138.1|17136.6|17139.1|17137.6|17133.1|17131.6|4376
1620649500000|2021-05-10 12:25:00|17137.1|17135.6|17135.1|17133.6|17137.1|17135.6|17134.1|17132.3|3354
1620649800000|2021-05-10 12:30:00|17136.1|17134.6|17134.1|17132.6|17139.1|17137.6|17134.1|17132.6|2471
1620650100000|2021-05-10 12:35:00|17133.1|17131.6|17139.1|17137.6|17139.1|17137.6|17133.1|17131.6|2122
1620650400000|2021-05-10 12:40:00|17138.1|17136.6|17136.1|17134.6|17139.1|17137.6|17134.1|17132.6|4113
1620650700000|2021-05-10 12:45:00|17137.1|17135.6|17132.1|17130.6|17137.1|17135.6|17131.1|17129.6|2700
1620651000000|2021-05-10 12:50:00|17133.1|17131.6|17136.2|17134.7|17137.2|17135.7|17132.1|17130.6|1141
1620651300000|2021-05-10 12:55:00|17137.2|17135.7|17132.2|17130.7|17137.2|17135.7|17132.2|17130.7|1201
1620651600000|2021-05-10 13:00:00|17133.2|17131|17132.2|17130.7|17135.2|17133.7|17131.2|17129.7|2478
1620651900000|2021-05-10 13:05:00|17133.2|17131.7|17128.5|17127|17133.5|17131.7|17127.5|17126|2702
1620652200000|2021-05-10 13:10:00|17129.5|17128|17130.5|17129|17131.8|17130|17128.8|17127.3|2355
1620652500000|2021-05-10 13:15:00|17131.5|17130|17127.5|17126|17131.5|17130|17126.5|17125|2461
1620652800000|2021-05-10 13:20:00|17126.8|17125.3|17129.5|17128|17130.5|17129|17126.5|17124.6|3120
1620653100000|2021-05-10 13:25:00|17128.5|17127|17136.2|17134.7|17137.2|17135.7|17128.5|17127|2289
1620653400000|2021-05-10 13:30:00|17137.2|17135.7|17140.2|17138.7|17140.9|17139.4|17135.2|17133.7|2856
1620653700000|2021-05-10 13:35:00|17139.2|17137.7|17131.2|17129.7|17140.2|17138.7|17130.2|17128.7|3450
1620654000000|2021-05-10 13:40:00|17132.2|17130.7|17136.2|17134.7|17137.2|17135.7|17131.2|17129.7|2816
1620654300000|2021-05-10 13:45:00|17136.9|17135.4|17134.2|17132.7|17138.2|17136.7|17132.2|17130.7|6053
1620654600000|2021-05-10 13:50:00|17135.2|17133.7|17136.2|17134.7|17136.9|17134.7|17133.2|17131.7|1450
1620654900000|2021-05-10 13:55:00|17135.2|17133.7|17137.2|17135.7|17137.6|17135.7|17135.2|17133.7|1155
1620655200000|2021-05-10 14:00:00|17138.2|17136.7|17137.2|17135.7|17140.2|17138.7|17136.2|17134.7|3467
1620655500000|2021-05-10 14:05:00|17137.5|17136|17136.2|17134.7|17138.2|17136.7|17134.2|17132.7|2828
1620655800000|2021-05-10 14:10:00|17135.2|17133.7|17138.2|17136.7|17138.2|17136.7|17133.2|17131.4|2479
1620656100000|2021-05-10 14:15:00|17137.9|17136.4|17137.3|17135.8|17139.3|17137.8|17136.3|17134.8|1514
1620656400000|2021-05-10 14:20:00|17137.6|17136.1|17137.3|17135.8|17139.3|17137.8|17136.3|17134.8|1455
1620656700000|2021-05-10 14:25:00|17138|17136.5|17138.3|17136.8|17140.3|17138.8|17137.3|17135.8|2539
1620657000000|2021-05-10 14:30:00|17137.3|17135.8|17138.3|17136.8|17140.3|17138.8|17137.3|17135.8|3186
1620657300000|2021-05-10 14:35:00|17139.3|17137.8|17138.3|17136.8|17140.9|17139.4|17138.3|17136.8|2703
1620657600000|2021-05-10 14:40:00|17139.3|17137.8|17136.3|17134.8|17140.3|17138.8|17135.3|17133.8|4111
1620657900000|2021-05-10 14:45:00|17136.9|17135.4|17140.3|17138.8|17140.9|17139.4|17136.9|17135.4|1771
1620658200000|2021-05-10 14:50:00|17140.9|17139.4|17139.3|17137.8|17142.3|17140.8|17137.3|17135.8|2590
1620658500000|2021-05-10 14:55:00|17138.3|17136.8|17140.3|17138.8|17141.3|17139.8|17138.3|17136.8|2791
1620658800000|2021-05-10 15:00:00|17139.3|17137.8|17138.3|17136.8|17139.3|17137.8|17136.3|17134.8|3553
1620659100000|2021-05-10 15:05:00|17137.3|17135.8|17140.3|17138.8|17142.3|17140.8|17136.3|17134.8|4287
1620659400000|2021-05-10 15:10:00|17139.3|17137.8|17141.3|17139.8|17143|17141.5|17138.3|17136.8|4764
1620659700000|2021-05-10 15:15:00|17140.3|17138.8|17138.3|17136.8|17143|17141.5|17138.3|17136.8|2387
1620660000000|2021-05-10 15:20:00|17137.3|17135.8|17137.3|17135.8|17139.3|17137.8|17136.3|17134.8|1303
1620660300000|2021-05-10 15:25:00|17138.3|17136.8|17138.3|17136.8|17138.3|17136.8|17136.3|17134.8|1484
1620660600000|2021-05-10 15:30:00|17137.3|17135.8|17136.3|17134.8|17138.3|17136.8|17135.3|17133.8|1538
1620660900000|2021-05-10 15:35:00|17135.3|17133.8|17135.4|17133.9|17136.3|17134.8|17134.7|17133.2|876
1620661200000|2021-05-10 15:40:00|17136.4|17134.9|17137.4|17135.9|17137.4|17135.9|17135.4|17133.9|1355
1620661500000|2021-05-10 15:45:00|17138.4|17136.9|17137.4|17135.9|17138.4|17136.9|17136.4|17134.9|1065
1620661800000|2021-05-10 15:50:00|17136.4|17134.9|17137.4|17135.9|17137.7|17135.9|17136.4|17134.5|1573
1620662100000|2021-05-10 15:55:00|17136.4|17134.9|17139.1|17137.6|17139.1|17137.6|17136.4|17134.9|362
1620662400000|2021-05-10 16:00:00|17138.1|17136.6|17136.4|17134.9|17138.1|17136.6|17135.4|17133.9|593
1620662700000|2021-05-10 16:05:00|17135.4|17133.9|17139.4|17137.9|17140.4|17138.9|17135.4|17133.5|1244
1620663000000|2021-05-10 16:10:00|17140.1|17138.6|17139.1|17137.6|17141.1|17139.6|17138.1|17136.6|894
1620663300000|2021-05-10 16:15:00|17138.1|17136.6|17138.1|17135.6|17139.4|17137.6|17137.1|17135.4|988
1620663600000|2021-05-10 16:20:00|17137.8|17136.3|17137.1|17135.6|17138.4|17136.6|17137.1|17135.6|432
1620663900000|2021-05-10 16:25:00|17138.1|17136.6|17133.4|17131.9|17138.1|17136.6|17132.4|17130.9|1374
1620664200000|2021-05-10 16:30:00|17132.4|17130.9|17131.4|17129.9|17132.8|17131.3|17131.4|17129.9|895
1620664500000|2021-05-10 16:35:00|17131.8|17130.3|17130.4|17128.9|17131.8|17130.3|17130.4|17128.9|91
1620664800000|2021-05-10 16:40:00|17129.4|17127.9|17129.4|17127.9|17129.4|17127.9|17128.4|17126.9|785
1620665100000|2021-05-10 16:45:00|17128.4|17126.9|17128.4|17126.9|17129.8|17127.9|17127.4|17125.9|1055
1620665400000|2021-05-10 16:50:00|17128.8|17127.3|17129.4|17127.9|17130.4|17128.9|17128.8|17127.3|227
1620665700000|2021-05-10 16:55:00|17129.8|17127.3|17129.4|17127.9|17130.4|17128.9|17128.8|17127.3|342
1620666000000|2021-05-10 17:00:00|17129.1|17127.6|17127.8|17126.3|17129.8|17128|17127.5|17126|195
1620666300000|2021-05-10 17:05:00|17127.5|17126|17127.5|17126|17128.5|17127|17127.5|17126|301
1620666600000|2021-05-10 17:10:00|17127.2|17125.7|17128.5|17127|17128.5|17127|17126.5|17124.6|394
1620666900000|2021-05-10 17:15:00|17129.5|17128|17128.5|17127|17129.6|17128|17128.5|17127|291
1620667200000|2021-05-10 17:20:00|17127.5|17126|17125.5|17124|17128.5|17126|17125.5|17124|116
1620667500000|2021-05-10 17:25:00|17126.5|17125|17126.5|17125|17126.8|17125|17124.5|17123|258
1620667800000|2021-05-10 17:30:00|17127.2|17125.7|17128.5|17127|17129.5|17128|17127.1|17125|437
1620668100000|2021-05-10 17:35:00|17128.1|17126|17125.5|17124|17128.5|17127|17125.5|17124|326
1620668400000|2021-05-10 17:40:00|17126.5|17123|17123.5|17122|17126.5|17123|17123.5|17122|305
1620668700000|2021-05-10 17:45:00|17122.5|17121|17123.5|17122|17124.9|17123|17122.5|17121|551
1620669000000|2021-05-10 17:50:00|17122.5|17121|17122.5|17121|17123.5|17122|17122.5|17121|133
1620669300000|2021-05-10 17:55:00|17121.9|17120.4|17121.5|17120|17122.9|17121|17121.5|17120|566
1620669600000|2021-05-10 18:00:00|17121.2|17119.7|17121.5|17120|17121.5|17120|17120.5|17119|563
1620669900000|2021-05-10 18:05:00|17120.5|17119|17120.5|17119|17120.9|17119|17119.5|17117.7|375
1620670200000|2021-05-10 18:10:00|17119.5|17118|17119.8|17118.3|17121.5|17119.3|17118.8|17117.3|303
1620670500000|2021-05-10 18:15:00|17120.5|17119|17124.5|17123|17125.5|17124|17119.8|17118.3|407
1620670800000|2021-05-10 18:20:00|17125.5|17124|17124.6|17123.1|17125.9|17124.1|17124.5|17123|337
1620671100000|2021-05-10 18:25:00|17125.6|17123.4|17124.6|17123.1|17125.6|17124.1|17124.2|17121.7|239
1620671400000|2021-05-10 18:30:00|17125.6|17124.1|17123.6|17122.1|17126.6|17125.1|17123.6|17122.1|441
1620671700000|2021-05-10 18:35:00|17124.6|17123.1|17123.6|17122.1|17126.6|17125.1|17123.6|17122.1|248
1620672000000|2021-05-10 18:40:00|17123.9|17122.4|17122.6|17121.1|17124.6|17122.4|17121.6|17120.1|320
1620672300000|2021-05-10 18:45:00|17122.3|17120.8|17121.6|17120.1|17122.6|17121.1|17119.9|17118.4|346
1620672600000|2021-05-10 18:50:00|17122.6|17120.8|17122.6|17121.1|17123.6|17122.1|17121.6|17120.1|262
1620672900000|2021-05-10 18:55:00|17123.6|17121.4|17122.6|17121.1|17124.9|17123.1|17122.6|17120.7|316
1620673200000|2021-05-10 19:00:00|17121.6|17120.1|17119.9|17118.4|17122.6|17120.1|17119.6|17118.1|280
1620673500000|2021-05-10 19:05:00|17120.9|17119.1|17123.6|17122.1|17123.6|17122.1|17120.6|17119.1|82
1620673800000|2021-05-10 19:10:00|17122.6|17121.1|17123.6|17122.1|17123.6|17122.1|17122.6|17120.8|58
1620674100000|2021-05-10 19:15:00|17124.3|17122.8|17123.6|17122.1|17125|17123.1|17123.6|17121.1|112
1620674400000|2021-05-10 19:20:00|17124.6|17123.1|17123.6|17122.1|17124.6|17123.1|17123.6|17121.8|84
1620674700000|2021-05-10 19:25:00|17122.6|17121.1|17122.6|17121.1|17123.6|17122.1|17121.6|17120.1|330
1620675000000|2021-05-10 19:30:00|17123.3|17121.8|17121.6|17120.1|17123.6|17122.1|17120.6|17118.6|224
1620675300000|2021-05-10 19:35:00|17120.9|17119.4|17120.6|17119.1|17121.6|17120.1|17120.6|17119.1|93
1620675600000|2021-05-10 19:40:00|17121.6|17120.1|17120.6|17119.1|17121.6|17120.1|17119.6|17118.1|296
1620675900000|2021-05-10 19:45:00|17120.7|17119.2|17124.7|17123.2|17124.7|17123.2|17120.7|17119.2|209
1620676200000|2021-05-10 19:50:00|17123.7|17122.2|17124.7|17123.2|17124.7|17123.2|17123.7|17122.2|161
1620676500000|2021-05-10 19:55:00|17125.7|17124.2|17125.7|17123.2|17125.7|17124.2|17124.7|17123.2|286
1620713100000|2021-05-11 06:05:00|17121.7|17119.2|17119.7|17117.2|17123.1|17121.2|17117.7|17115.9|891
1620713400000|2021-05-11 06:10:00|17118.7|17118.2|17109|17107.5|17118.7|17118.2|17108|17106.5|2586
1620713700000|2021-05-11 06:15:00|17109.7|17107.2|17105|17103.5|17111|17109.5|17104|17102.5|1460
1620714000000|2021-05-11 06:20:00|17104|17102.5|17106|17104.5|17109|17107.5|17104|17102.5|1931
1620714300000|2021-05-11 06:25:00|17104|17102.5|17113.7|17112.2|17113.7|17112.2|17103.4|17101.5|1592
1620714600000|2021-05-11 06:30:00|17112.7|17111.2|17114.7|17113.2|17117.7|17116.2|17112.7|17111.2|1261
1620714900000|2021-05-11 06:35:00|17113.7|17112.2|17115.7|17114.2|17115.7|17114.2|17112.7|17111.2|1205
1620715200000|2021-05-11 06:40:00|17114.7|17113.2|17109.1|17107.6|17115.7|17114.2|17109.1|17107.6|2155
1620715500000|2021-05-11 06:45:00|17110.1|17108.6|17108.1|17106.6|17113.8|17112.3|17106.1|17104.6|3451
1620715800000|2021-05-11 06:50:00|17107.1|17105.6|17110.1|17108.6|17110.1|17108.6|17106.1|17104.2|1593
1620716100000|2021-05-11 06:55:00|17110.4|17108.9|17114.1|17112.6|17114.1|17112.6|17110.1|17108.6|1941
1620716400000|2021-05-11 07:00:00|17114.7|17113.2|17106.1|17104.6|17115.1|17113.6|17104.1|17102.6|3272
1620716700000|2021-05-11 07:05:00|17107.1|17105.6|17107.7|17106.2|17108.1|17106.6|17103.4|17101.9|2975
1620717000000|2021-05-11 07:10:00|17107.1|17105.6|17098.1|17096.6|17109.1|17107.6|17098.1|17096.6|3328
1620717300000|2021-05-11 07:15:00|17098.4|17096.9|17094.4|17092.9|17101.4|17099.9|17094.4|17092.9|4411
1620717600000|2021-05-11 07:20:00|17095.4|17093.9|17090.4|17088.9|17095.4|17093.9|17085.4|17083.9|6422
1620717900000|2021-05-11 07:25:00|17091.4|17089.9|17083.4|17081.9|17091.4|17089.9|17083.4|17081.9|6370
1620718200000|2021-05-11 07:30:00|17084.4|17082.9|17079.7|17078.2|17085.4|17083.9|17079.7|17077.9|4678
1620718500000|2021-05-11 07:35:00|17078.7|17077.2|17075.7|17074.2|17078.7|17077.2|17073.7|17072.2|6120
1620718800000|2021-05-11 07:40:00|17074.7|17073.2|17075.7|17074.2|17077.7|17076.2|17074.7|17072.9|4112
1620719100000|2021-05-11 07:45:00|17076|17074.5|17076.7|17075.2|17077.7|17076.2|17072.7|17070.9|4832
1620719400000|2021-05-11 07:50:00|17077.1|17075.6|17079.7|17078.2|17080.7|17079.2|17075.7|17074.2|7293
1620719700000|2021-05-11 07:55:00|17079|17077.5|17075.7|17074.2|17080.7|17079.2|17075.7|17074.2|5197
1620720000000|2021-05-11 08:00:00|17076.7|17075.2|17073.7|17072.2|17076.7|17075.2|17073.7|17072.2|5015
1620720300000|2021-05-11 08:05:00|17072.7|17071.2|17071.8|17070.3|17076.7|17075.2|17070.7|17069.2|5751
1620720600000|2021-05-11 08:10:00|17072.8|17071.3|17075.8|17074.3|17077.1|17075.3|17071.8|17070.3|2849
1620720900000|2021-05-11 08:15:00|17074.8|17073.3|17074.8|17073.3|17075.5|17074|17070.1|17068.6|3021
1620721200000|2021-05-11 08:20:00|17074.4|17072.9|17075.8|17074.3|17075.8|17074.3|17070.8|17069.3|3936
1620721500000|2021-05-11 08:25:00|17076.8|17075.3|17073.8|17072.3|17077.8|17076.3|17072.8|17071.3|5715
1620721800000|2021-05-11 08:30:00|17072.8|17071.3|17076.8|17075.3|17077.8|17076.3|17071.8|17070.3|3184
1620722100000|2021-05-11 08:35:00|17075.8|17074.3|17077.8|17076.3|17078.8|17077.3|17074.8|17073.3|4635
1620722400000|2021-05-11 08:40:00|17078.8|17077.3|17077.8|17076.3|17079.1|17077.3|17076.8|17075.3|2939
1620722700000|2021-05-11 08:45:00|17078.8|17077.3|17079.8|17078.3|17079.8|17078.3|17077.8|17076.3|3044
1620723000000|2021-05-11 08:50:00|17079.2|17077.7|17082.5|17081|17084.6|17083.1|17078.8|17077.3|4167
1620723300000|2021-05-11 08:55:00|17081.5|17080|17077.8|17076.3|17082.5|17081|17077.8|17076.3|4403
1620723600000|2021-05-11 09:00:00|17076.8|17075.3|17069.1|17067.6|17076.8|17075.3|17063.1|17061.6|7936
1620723900000|2021-05-11 09:05:00|17070.1|17068.6|17071.1|17069.6|17073.1|17071.6|17069.1|17067.6|3458
1620724200000|2021-05-11 09:10:00|17070.5|17069|17071.8|17070.3|17074.8|17073.3|17070.5|17069|3772
1620724500000|2021-05-11 09:15:00|17070.8|17069.3|17066.1|17064.6|17071.8|17070.3|17062.1|17060.6|5500
1620724800000|2021-05-11 09:20:00|17065.1|17063.6|17064.1|17062.6|17065.5|17063.6|17063.1|17061.6|4982
1620725100000|2021-05-11 09:25:00|17063.1|17061.6|17066.1|17064.6|17067.1|17065.6|17062.1|17060.6|2931
1620725400000|2021-05-11 09:30:00|17067.1|17065.6|17067.2|17065.7|17068.2|17066.7|17066.1|17064.6|2970
1620725700000|2021-05-11 09:35:00|17066.5|17065|17066.2|17064.7|17068.2|17066.7|17065.2|17063.7|2757
1620726000000|2021-05-11 09:40:00|17065.2|17063.7|17066.2|17064.7|17068.2|17066.7|17065.2|17063.7|1812
1620726300000|2021-05-11 09:45:00|17065.2|17063.7|17066.2|17064.7|17068.2|17066.7|17065.2|17063.7|4712
1620726600000|2021-05-11 09:50:00|17067.2|17065.7|17068.2|17066.7|17069.2|17067.7|17065.2|17063.7|3499
1620726900000|2021-05-11 09:55:00|17067.2|17065.7|17067.2|17065.7|17069.2|17067.7|17066.2|17064.7|3755
1620727200000|2021-05-11 10:00:00|17068.2|17066.7|17070.2|17068.7|17071.2|17069.7|17068.2|17066.7|2609
1620727500000|2021-05-11 10:05:00|17069.2|17067.7|17066.2|17064.7|17069.2|17067.7|17063.2|17061.7|3156
1620727800000|2021-05-11 10:10:00|17065.2|17063.7|17064.2|17062.7|17066.2|17064.7|17062.2|17060.7|4076
1620728100000|2021-05-11 10:15:00|17063.2|17061.7|17066.2|17064.7|17069.2|17067.7|17063.2|17061.7|3225
1620728400000|2021-05-11 10:20:00|17065.2|17063.7|17071.2|17069.7|17071.2|17069.7|17065.2|17063.7|4134
1620728700000|2021-05-11 10:25:00|17070.2|17068.7|17071.2|17069.7|17072.2|17070.7|17069.2|17067.7|4686
1620729000000|2021-05-11 10:30:00|17072.2|17070.7|17075.9|17074.4|17076.9|17075.4|17071.2|17069.7|3182
1620729300000|2021-05-11 10:35:00|17076.9|17075.4|17083.9|17082.4|17085.9|17084.4|17075.9|17074.4|7840
1620729600000|2021-05-11 10:40:00|17082.9|17081.4|17082.9|17081.4|17083.9|17082.4|17080.9|17079.4|2388
1620729900000|2021-05-11 10:45:00|17083.9|17082.4|17089.6|17088.1|17090.6|17089.1|17083.9|17082.4|3681
1620730200000|2021-05-11 10:50:00|17088.6|17087.1|17083.6|17082.1|17089.6|17088.1|17083.6|17082.1|4229
1620730500000|2021-05-11 10:55:00|17082.6|17081.1|17083.7|17082.2|17084.7|17083.2|17081.6|17080.1|4504
1620730800000|2021-05-11 11:00:00|17082.7|17081.2|17086|17084.5|17086|17084.5|17081.7|17080.2|1973
1620731100000|2021-05-11 11:05:00|17085|17083.5|17083.7|17082.2|17086.7|17085.2|17083.7|17082.2|1818
1620731400000|2021-05-11 11:10:00|17084.7|17083.2|17082.7|17081.2|17084.7|17083.2|17079.7|17078.2|1765
1620731700000|2021-05-11 11:15:00|17081.7|17080.2|17080.7|17079.2|17083.7|17082.2|17079.7|17078.2|1742
1620732000000|2021-05-11 11:20:00|17081|17079.5|17082.7|17081.2|17084.7|17083.2|17080.7|17079.2|2679
1620732300000|2021-05-11 11:25:00|17081.7|17080.2|17076|17074.5|17081.7|17080.2|17075|17073.5|1823
1620732600000|2021-05-11 11:30:00|17077|17075.5|17076|17074.5|17077|17075.5|17073|17071.5|2232
1620732900000|2021-05-11 11:35:00|17075|17073.5|17076|17074.5|17077|17075.5|17075|17073.5|1540
1620733200000|2021-05-11 11:40:00|17077|17075.5|17079|17077.5|17079|17077.5|17075|17073.5|2154
1620733500000|2021-05-11 11:45:00|17079.7|17078.2|17074|17072.5|17080|17078.5|17073|17071.5|3928
1620733800000|2021-05-11 11:50:00|17073|17071.5|17070|17068.5|17075|17073.5|17069|17067.5|3116
1620734100000|2021-05-11 11:55:00|17069|17067.5|17069|17067.5|17071|17069.5|17067.4|17065.9|3886
1620734400000|2021-05-11 12:00:00|17069.3|17067.8|17070|17068.5|17071|17069.5|17068|17066.5|3649
1620734700000|2021-05-11 12:05:00|17071|17069.5|17074|17072.5|17079|17077.5|17070|17068.5|7555
1620735000000|2021-05-11 12:10:00|17073|17071.5|17070|17068.5|17074|17072.5|17069|17067.5|4667
1620735300000|2021-05-11 12:15:00|17069.7|17068.2|17076|17074.5|17077|17075.5|17068|17066.5|6620
1620735600000|2021-05-11 12:20:00|17078|17076.5|17077.1|17075.6|17080|17078.5|17073|17071.5|5399
1620735900000|2021-05-11 12:25:00|17078.1|17076.6|17074.1|17072.6|17078.1|17076.6|17073.1|17071.6|3912
1620736200000|2021-05-11 12:30:00|17073.1|17071.6|17073.1|17071.6|17074.1|17072.6|17067.1|17065.6|4743
1620736500000|2021-05-11 12:35:00|17074.1|17072.6|17073.1|17071.6|17076.1|17074.6|17071.1|17069.6|4265
1620736800000|2021-05-11 12:40:00|17074.1|17072.6|17067.4|17065.9|17074.4|17072.6|17065.4|17063.9|7240
1620737100000|2021-05-11 12:45:00|17066.4|17064.9|17070.1|17068.6|17071.1|17069.6|17065.4|17063.9|5293
1620737400000|2021-05-11 12:50:00|17071.1|17069.6|17064.4|17062.9|17071.1|17069.6|17062.4|17060.9|4650
1620737700000|2021-05-11 12:55:00|17063.4|17061.9|17063.4|17061.9|17063.7|17061.9|17060.7|17059.2|7772
1620738000000|2021-05-11 13:00:00|17064.4|17062.9|17066.4|17064.9|17066.4|17064.9|17061.4|17059.9|6081
1620738300000|2021-05-11 13:05:00|17067.4|17065.9|17062.4|17060.9|17068.4|17066.9|17061.4|17059.6|8061
1620738600000|2021-05-11 13:10:00|17063.1|17061.6|17067.4|17065.9|17067.4|17065.9|17059.4|17057.9|8208
1620738900000|2021-05-11 13:15:00|17066.4|17064.9|17065.4|17063.9|17068.4|17066.9|17062.4|17060.9|3809
1620739200000|2021-05-11 13:20:00|17064.4|17062.9|17053.7|17052.2|17065.4|17063.9|17053.7|17052.2|5300
1620739500000|2021-05-11 13:25:00|17053.1|17051.6|17054.7|17053.2|17054.7|17053.2|17050.1|17048.6|6442
1620739800000|2021-05-11 13:30:00|17054.4|17052.9|17053.7|17052.2|17054.4|17052.9|17048.7|17047.2|7682
1620740100000|2021-05-11 13:35:00|17052.7|17051.2|17055.7|17054.2|17057.1|17055.2|17052.7|17051.2|5649
1620740400000|2021-05-11 13:40:00|17056.4|17054.9|17055.7|17054.2|17056.7|17055.2|17052.7|17050.9|4547
1620740700000|2021-05-11 13:45:00|17056.7|17055.2|17061.5|17060|17061.5|17060|17056.7|17054.9|6619
1620741000000|2021-05-11 13:50:00|17061.2|17059.7|17064.5|17063|17065.5|17064|17060.5|17059|4939
1620741300000|2021-05-11 13:55:00|17063.5|17062|17066.5|17065|17067.5|17066|17061.5|17060|4731
1620741600000|2021-05-11 14:00:00|17066.8|17065.3|17062.5|17061|17067.8|17066.3|17061.5|17060|5092
1620741900000|2021-05-11 14:05:00|17061.5|17060|17061.5|17060|17062.5|17061|17057.5|17056|2748
1620742200000|2021-05-11 14:10:00|17060.5|17059|17065.5|17064|17065.5|17064|17060.5|17058.6|4016
1620742500000|2021-05-11 14:15:00|17064.5|17063|17067.5|17066|17069.5|17068|17064.5|17063|5440
1620742800000|2021-05-11 14:20:00|17066.5|17065|17062.5|17061|17066.5|17065|17061.5|17060|2996
1620743100000|2021-05-11 14:25:00|17062.8|17061.3|17066.1|17064.6|17066.1|17064.6|17062.5|17061|2467
1620743400000|2021-05-11 14:30:00|17067.5|17066|17063.5|17062|17068.5|17067|17062.5|17061|3056
1620743700000|2021-05-11 14:35:00|17064.5|17063|17059.5|17058|17064.5|17063|17059.5|17058|3733
1620744000000|2021-05-11 14:40:00|17060.2|17058.7|17063.5|17062|17063.5|17062|17057.5|17056|3777
1620744300000|2021-05-11 14:45:00|17063.8|17062.3|17058.8|17057.3|17064.5|17063|17056.8|17055.3|4856
1620744600000|2021-05-11 14:50:00|17057.8|17056.3|17057.8|17056.3|17058.8|17057.3|17053.8|17052.3|4407
1620744900000|2021-05-11 14:55:00|17058.8|17057.3|17055.8|17054.3|17059.3|17057.3|17054.8|17053.3|4903
1620745200000|2021-05-11 15:00:00|17056.8|17055.3|17060.8|17059.3|17060.8|17059.3|17053.8|17052.3|3812
1620745500000|2021-05-11 15:05:00|17059.8|17058.3|17055.8|17054.3|17060.8|17059.3|17054.8|17053.3|2009
1620745800000|2021-05-11 15:10:00|17056.8|17055.3|17054.8|17053.3|17057.8|17056.3|17053.8|17052.3|4341
1620746100000|2021-05-11 15:15:00|17053.8|17052.3|17057.9|17056.4|17057.9|17056.4|17052.9|17051.4|3213
1620746400000|2021-05-11 15:20:00|17058.9|17057.4|17058.9|17056.4|17058.9|17057.4|17056.9|17055|2021
1620746700000|2021-05-11 15:25:00|17057.9|17057.4|17058.9|17057.4|17059.9|17058.4|17057.9|17056.4|2534
1620747000000|2021-05-11 15:30:00|17059.6|17058.1|17058.9|17057.4|17060.9|17059.4|17056.9|17055.4|3340
1620747300000|2021-05-11 15:35:00|17059.2|17056.7|17057.9|17056.4|17059.9|17058.4|17057.9|17056.4|1367
1620747600000|2021-05-11 15:40:00|17058.9|17057.4|17055.9|17054.4|17058.9|17057.4|17054.9|17053.4|2040
1620747900000|2021-05-11 15:45:00|17055.2|17053.7|17055.9|17054.4|17055.9|17054.4|17051.9|17050.4|2177
1620748200000|2021-05-11 15:50:00|17054.9|17053.4|17056.9|17055.4|17056.9|17055.4|17053.9|17052.4|1698
1620748500000|2021-05-11 15:55:00|17057.9|17056.4|17060.9|17059.4|17060.9|17059.4|17056.9|17055.4|2882
1620748800000|2021-05-11 16:00:00|17059.9|17058.4|17058.9|17057.4|17060.9|17059.4|17058.9|17057.4|3151
1620749100000|2021-05-11 16:05:00|17059.9|17058.4|17058.9|17057.4|17059.9|17058.4|17058.9|17057.1|1558
1620749400000|2021-05-11 16:10:00|17057.9|17056.4|17056.9|17055.4|17058.3|17056.4|17055.9|17054.4|940
1620749700000|2021-05-11 16:15:00|17057.9|17055.8|17057.9|17056.4|17059.3|17057.4|17056.9|17055.4|746
1620750000000|2021-05-11 16:20:00|17058.3|17056.8|17054.9|17053.4|17058.3|17056.8|17053.9|17052.1|1513
1620750300000|2021-05-11 16:25:00|17055.3|17052.8|17057.3|17055.8|17058.3|17056.4|17054.8|17052.8|457
1620750600000|2021-05-11 16:30:00|17058.3|17056.1|17058.9|17057.4|17059.9|17058.4|17057.3|17055.4|1267
1620750900000|2021-05-11 16:35:00|17057.9|17056.4|17055.9|17054.4|17057.9|17056.4|17054.9|17053.4|672
1620751200000|2021-05-11 16:40:00|17056.2|17054.7|17057|17055.5|17058|17056.5|17054.9|17053.4|857
1620751500000|2021-05-11 16:45:00|17056|17054.5|17057|17055.5|17057|17055.5|17056|17053.5|1089
1620751800000|2021-05-11 16:50:00|17058|17056.5|17057|17055.5|17059|17057.5|17057|17055.5|683
1620752100000|2021-05-11 16:55:00|17058|17054.5|17055|17053.5|17058|17055.5|17053|17051.5|1244
1620752400000|2021-05-11 17:00:00|17056|17054.5|17055|17053.5|17056|17054.5|17055|17053.5|574
1620752700000|2021-05-11 17:05:00|17056|17054.5|17055|17053.5|17056|17054.5|17054|17052.5|827
1620753000000|2021-05-11 17:10:00|17054.3|17052.8|17054|17052.5|17055|17053.5|17053|17051.5|419
1620753300000|2021-05-11 17:15:00|17055|17053.5|17054|17052.5|17055|17053.5|17054|17052.1|364
1620753600000|2021-05-11 17:20:00|17055|17053.5|17056|17054.5|17057|17055.5|17055|17053.5|198
1620753900000|2021-05-11 17:25:00|17055|17053.5|17056|17054.5|17056|17054.5|17055|17053.5|239
1620754200000|2021-05-11 17:30:00|17057|17055.5|17054|17052.5|17057|17055.5|17054|17052.5|215
1620754500000|2021-05-11 17:35:00|17055|17053.5|17056|17054.5|17056|17054.5|17054|17052.5|221
1620754800000|2021-05-11 17:40:00|17055|17053.5|17057|17055.5|17057|17055.5|17055|17053.5|164
1620755100000|2021-05-11 17:45:00|17056|17054.5|17056|17054.5|17057|17055.5|17055|17053.5|233
1620755400000|2021-05-11 17:50:00|17055|17053.5|17057|17055.5|17058|17056.5|17055|17053.5|166
1620755700000|2021-05-11 17:55:00|17056|17054.5|17057|17055.5|17058|17056.5|17056|17054.2|330
1620756000000|2021-05-11 18:00:00|17058|17056.5|17057|17055.5|17059.4|17057.5|17056|17054.5|458
1620756300000|2021-05-11 18:05:00|17056.3|17054.8|17057.1|17055.6|17057.1|17055.6|17055|17053.2|672
1620756600000|2021-05-11 18:10:00|17058.1|17056.6|17058.1|17056.6|17058.1|17056.6|17057.1|17055.6|230
1620756900000|2021-05-11 18:15:00|17057.1|17055.6|17058.1|17056.6|17058.1|17056.6|17057.1|17055.6|58
1620757200000|2021-05-11 18:20:00|17057.1|17055.6|17057.1|17055.6|17057.1|17055.6|17057.1|17055.6|39
1620757500000|2021-05-11 18:25:00|17058.1|17056.2|17057.1|17055.6|17058.1|17056.6|17057.1|17055.6|134
1620757800000|2021-05-11 18:30:00|17057.8|17056.3|17058.1|17056.6|17059.4|17057.6|17057.1|17055.6|207
1620758100000|2021-05-11 18:35:00|17057.4|17055.9|17058.1|17056.6|17058.1|17056.6|17057.1|17055.6|26
1620758400000|2021-05-11 18:40:00|17057.1|17055.6|17058.7|17057.2|17059.1|17057.6|17057.1|17055.6|622
1620758700000|2021-05-11 18:45:00|17059.1|17057.6|17057.1|17055.6|17059.1|17057.6|17056.1|17054.6|144
1620759000000|2021-05-11 18:50:00|17056.1|17054.6|17057.1|17055.6|17057.5|17055.6|17056.1|17054.6|210
1620759300000|2021-05-11 18:55:00|17056.1|17054.6|17057.1|17055.6|17057.6|17055.6|17056.1|17054.3|192
1620759600000|2021-05-11 19:00:00|17056.4|17054.9|17056.1|17054.6|17057.1|17055.6|17056.1|17054.3|111
1620759900000|2021-05-11 19:05:00|17056.5|17055|17058.1|17056.6|17058.1|17056.6|17056.1|17054.6|160
1620760200000|2021-05-11 19:10:00|17058.5|17057|17059.1|17057.6|17060.1|17058.6|17058.1|17056.6|495
1620760500000|2021-05-11 19:15:00|17058.4|17056.9|17057.1|17055.6|17059.5|17057.6|17057.1|17055.6|153
1620760800000|2021-05-11 19:20:00|17056.1|17054.6|17057.1|17054.6|17057.1|17055.6|17056.1|17054.3|103
1620761100000|2021-05-11 19:25:00|17056.4|17055.6|17057.1|17055.6|17057.1|17055.6|17055.8|17054.3|188
1620761400000|2021-05-11 19:30:00|17058.1|17055.3|17060.2|17057.7|17060.2|17058.7|17057.1|17055.3|412
1620761700000|2021-05-11 19:35:00|17060.9|17058.7|17061.2|17059.7|17062.2|17060.7|17060.9|17058.7|355
1620762000000|2021-05-11 19:40:00|17060.2|17058.7|17060.2|17058.7|17061.5|17059.7|17060.2|17058.7|150
1620762300000|2021-05-11 19:45:00|17061.2|17059.7|17057.8|17056.3|17061.2|17059.7|17057.8|17056.3|415
1620762600000|2021-05-11 19:50:00|17059.2|17057.7|17059.2|17057.7|17059.2|17057.7|17058.2|17056.7|384
1620762900000|2021-05-11 19:55:00|17058.5|17057|17053.2|17051.7|17059.2|17057.7|17053.2|17051.7|678
1620799500000|2021-05-12 06:05:00|17059.9|17058.4|17059.9|17058.4|17060.9|17059.4|17058.9|17057.4|927
1620799800000|2021-05-12 06:10:00|17060.9|17059.4|17060.9|17059.4|17061.9|17060.4|17059.2|17057.7|1272
1620800100000|2021-05-12 06:15:00|17059.9|17058.4|17062.9|17061.4|17062.9|17061.4|17058.9|17057.4|495
1620800400000|2021-05-12 06:20:00|17063.9|17062.4|17064.9|17063.4|17064.9|17063.4|17063.9|17062.4|2043
1620800700000|2021-05-12 06:25:00|17065.9|17064.4|17061.9|17060.4|17066.9|17065.4|17060.9|17059.1|1244
1620801000000|2021-05-12 06:30:00|17060.9|17059.4|17060.9|17059.4|17061.9|17060.4|17058.9|17057.4|1754
1620801300000|2021-05-12 06:35:00|17061.9|17060.4|17061.9|17060.4|17062.9|17061.4|17060.9|17059.1|824
1620801600000|2021-05-12 06:40:00|17062.3|17060.8|17063.9|17062.4|17063.9|17062.4|17060.9|17059.4|683
1620801900000|2021-05-12 06:45:00|17062.9|17061.4|17063.9|17062.4|17065.9|17064.4|17062.9|17061.4|1093
1620802200000|2021-05-12 06:50:00|17062.9|17061.4|17065.9|17064.4|17066.9|17065.4|17062.9|17061.4|1008
1620802500000|2021-05-12 06:55:00|17064.9|17063.4|17066|17064.5|17067.3|17065.5|17064.9|17063.4|1066
1620802800000|2021-05-12 07:00:00|17067|17065.5|17069|17067.5|17070.7|17069.2|17067|17065.5|3143
1620803100000|2021-05-12 07:05:00|17068.2|17066.7|17067|17065.5|17069|17067.5|17065|17063.5|1664
1620803400000|2021-05-12 07:10:00|17067.6|17066.1|17075|17073.5|17075|17073.5|17067.6|17066.1|4154
1620803700000|2021-05-12 07:15:00|17074|17072.5|17073.7|17072.2|17076|17074.5|17070|17068.5|2668
1620804000000|2021-05-12 07:20:00|17072.7|17071.2|17072.7|17071.2|17075|17073.2|17071|17069.5|2332
1620804300000|2021-05-12 07:25:00|17071.7|17070.2|17074.7|17073.2|17075.7|17074.2|17071.7|17070.2|3686
1620804600000|2021-05-12 07:30:00|17075.7|17074.2|17074.7|17073.2|17076.7|17075.2|17072.7|17071.2|2882
1620804900000|2021-05-12 07:35:00|17073.7|17072.2|17074.7|17073.2|17077.7|17076.2|17072.7|17071.2|2978
1620805200000|2021-05-12 07:40:00|17075.7|17074.2|17076.7|17075.2|17077.7|17076.2|17074.7|17073.2|4371
1620805500000|2021-05-12 07:45:00|17077.7|17076.2|17077.7|17076.2|17080.7|17079.2|17075.7|17074.2|3175
1620805800000|2021-05-12 07:50:00|17078.4|17076.9|17079.7|17078.2|17081.1|17079.2|17077.4|17075.9|2572
1620806100000|2021-05-12 07:55:00|17078.7|17077.2|17077.4|17075.9|17080.7|17079.2|17076.7|17074.9|4107
1620806400000|2021-05-12 08:00:00|17077.1|17075.6|17074.7|17073.2|17077.4|17075.9|17073.7|17071.9|2903
1620806700000|2021-05-12 08:05:00|17074.4|17072.9|17074.7|17073.2|17075.1|17073.2|17073.7|17072.2|1986
1620807000000|2021-05-12 08:10:00|17075.1|17073.6|17072.8|17071.3|17075.7|17073.9|17071.7|17069.9|3807
1620807300000|2021-05-12 08:15:00|17073.8|17072.3|17069.8|17068.3|17073.8|17072.3|17068.4|17066.9|3056
1620807600000|2021-05-12 08:20:00|17070.5|17069|17068.1|17066.6|17070.8|17069.3|17068|17066.2|2462
1620807900000|2021-05-12 08:25:00|17068.8|17067.3|17066.1|17064.6|17069.1|17067.6|17066.1|17064.6|2406
1620808200000|2021-05-12 08:30:00|17065.1|17063.6|17063.1|17061.6|17066.4|17064.6|17061.1|17059.2|5082
1620808500000|2021-05-12 08:35:00|17064.1|17062.2|17066.1|17064.6|17066.1|17064.6|17063.1|17061.6|4073
1620808800000|2021-05-12 08:40:00|17067.1|17065.6|17069.1|17067.6|17069.1|17067.6|17067.1|17065.2|2468
1620809100000|2021-05-12 08:45:00|17068.1|17066.6|17070.7|17069.2|17070.7|17069.2|17068.1|17066.6|2089
1620809400000|2021-05-12 08:50:00|17070.1|17068.6|17075.8|17074.3|17077.2|17075.3|17070.1|17068.6|5275
1620809700000|2021-05-12 08:55:00|17075.1|17073.6|17072.8|17071.3|17075.8|17074.3|17072.8|17071.3|5678
1620810000000|2021-05-12 09:00:00|17073.8|17072.3|17074.8|17073.3|17075.8|17074.3|17073.8|17072.3|3692
1620810300000|2021-05-12 09:05:00|17074.5|17073|17079.8|17078.3|17079.8|17078.3|17073.8|17072.3|5224
1620810600000|2021-05-12 09:10:00|17080.8|17079.3|17078.8|17077.3|17081.5|17080|17077.8|17076.3|3129
1620810900000|2021-05-12 09:15:00|17078.1|17076.6|17080.8|17079.3|17080.8|17079.3|17077.8|17076.3|3949
1620811200000|2021-05-12 09:20:00|17079.8|17078.3|17079.8|17078.3|17081.2|17079.7|17079.8|17078.3|1038
1620811500000|2021-05-12 09:25:00|17078.8|17077.3|17078.8|17077.3|17080.8|17079.3|17078.8|17077.3|1506
1620811800000|2021-05-12 09:30:00|17079.8|17078.3|17079.8|17078.3|17080.8|17079.3|17078.1|17076.6|2249
1620812100000|2021-05-12 09:35:00|17080.8|17079.3|17080.8|17079.3|17082.2|17080.7|17079.8|17078.3|1960
1620812400000|2021-05-12 09:40:00|17080.9|17079.4|17080.9|17079.4|17080.9|17079.4|17079.9|17078.4|2264
1620812700000|2021-05-12 09:45:00|17079.9|17078.4|17079.9|17078.4|17081.9|17080.4|17079.9|17078.4|2745
1620813000000|2021-05-12 09:50:00|17079.5|17078|17079.9|17078.4|17080.9|17079.4|17078.9|17077.4|2072
1620813300000|2021-05-12 09:55:00|17080.9|17079.4|17079.9|17078.4|17080.9|17079.4|17079.9|17078.4|927
1620813600000|2021-05-12 10:00:00|17080.5|17079|17076.9|17075.4|17080.5|17079|17076.9|17075|2837
1620813900000|2021-05-12 10:05:00|17077.9|17076.4|17076.9|17075.4|17078.9|17077.4|17074.9|17073.4|2741
1620814200000|2021-05-12 10:10:00|17077.9|17076.4|17078.9|17077.4|17079.9|17078.4|17076.9|17075.4|3440
1620814500000|2021-05-12 10:15:00|17077.9|17076.4|17077.2|17075.7|17078.9|17077.4|17076.9|17075.4|1978
1620814800000|2021-05-12 10:20:00|17078.2|17076.7|17081.9|17080.4|17082.9|17081.4|17078.2|17076.7|2980
1620815100000|2021-05-12 10:25:00|17080.9|17079.4|17080.2|17078.7|17081.9|17080.4|17080.2|17078.3|1579
1620815400000|2021-05-12 10:30:00|17081.2|17079.7|17085.9|17084.4|17087.9|17086.4|17081.2|17079.7|2690
1620815700000|2021-05-12 10:35:00|17084.9|17083.4|17083.9|17082.4|17085.9|17084.4|17083.9|17082.4|2349
1620816000000|2021-05-12 10:40:00|17083.3|17081.8|17082.9|17081.4|17084.3|17082.4|17081.9|17080.4|1322
1620816300000|2021-05-12 10:45:00|17083.9|17082.4|17083.9|17082.4|17085.3|17083.8|17083.6|17082.1|1362
1620816600000|2021-05-12 10:50:00|17084.9|17083.4|17085.9|17084.4|17085.9|17084.4|17083.9|17082.4|2226
1620816900000|2021-05-12 10:55:00|17086.9|17085.4|17082.9|17081.4|17086.9|17085.4|17082.9|17081.4|1128
1620817200000|2021-05-12 11:00:00|17083.9|17082.4|17082.9|17081.4|17084.6|17083.1|17082.9|17081.4|1569
1620817500000|2021-05-12 11:05:00|17083|17081.5|17085|17083.5|17086|17084.5|17083|17081.5|3404
1620817800000|2021-05-12 11:10:00|17086|17084.5|17081|17079.5|17086|17084.5|17081|17079.5|2410
1620818100000|2021-05-12 11:15:00|17082|17080.5|17083|17081.5|17084|17082.5|17080.6|17079.1|2653
1620818400000|2021-05-12 11:20:00|17082|17080.5|17080|17078.5|17083|17081.5|17080|17078.5|4021
1620818700000|2021-05-12 11:25:00|17081|17079.5|17078.3|17076.8|17081|17079.5|17077.3|17075.8|2650
1620819000000|2021-05-12 11:30:00|17077.3|17075.8|17079.3|17077.8|17079.3|17077.8|17076.6|17075.1|2187
1620819300000|2021-05-12 11:35:00|17080.3|17078.8|17079.3|17077.8|17080.3|17078.8|17078.3|17076.8|855
1620819600000|2021-05-12 11:40:00|17078.3|17076.8|17077.3|17075.8|17079.3|17077.8|17076.3|17074.8|2996
1620819900000|2021-05-12 11:45:00|17076.3|17074.8|17078.3|17076.8|17078.3|17076.8|17076.3|17074.8|2112
1620820200000|2021-05-12 11:50:00|17079.3|17077.8|17077.3|17075.8|17079.3|17077.8|17077.3|17075.8|2099
1620820500000|2021-05-12 11:55:00|17078.3|17076.8|17077.3|17075.8|17079.3|17077.8|17077.3|17075.8|2627
1620820800000|2021-05-12 12:00:00|17078.3|17076.8|17080|17078.5|17082|17080.5|17078.3|17076.8|1579
1620821100000|2021-05-12 12:05:00|17081|17079.5|17078|17076.5|17082|17080.5|17078|17076.5|1386
1620821400000|2021-05-12 12:10:00|17079|17077.5|17074.3|17072.8|17079|17077.5|17074.3|17072.8|2925
1620821700000|2021-05-12 12:15:00|17075.3|17073.8|17077.3|17075.8|17077.3|17075.8|17074.3|17072.8|3069
1620822000000|2021-05-12 12:20:00|17076.3|17074.8|17075.3|17073.8|17076.3|17074.8|17074.3|17072.8|3548
1620822300000|2021-05-12 12:25:00|17075.6|17074.1|17073.3|17071.8|17076.3|17074.8|17072.3|17070.8|11029
1620822600000|2021-05-12 12:30:00|17060.3|17057.8|17057.3|17055.8|17065.7|17063.8|17048.6|17047.1|16692
1620822900000|2021-05-12 12:35:00|17057.1|17055.6|17047.6|17046.1|17060.3|17058.8|17046.6|17045.1|9603
1620823200000|2021-05-12 12:40:00|17048.6|17047.1|17045.6|17044.1|17050.6|17049.1|17043.6|17042.1|8902
1620823500000|2021-05-12 12:45:00|17044.6|17043.1|17042|17040.5|17050.6|17049.1|17042|17040.5|10334
1620823800000|2021-05-12 12:50:00|17040.6|17039.1|17038.7|17037.2|17043|17041.2|17037.7|17036.2|11642
1620824100000|2021-05-12 12:55:00|17037.7|17036.2|17038.7|17037.2|17040.9|17039.4|17032.9|17031.4|9994
1620824400000|2021-05-12 13:00:00|17037.7|17036.2|17040.7|17039.2|17047.7|17046.2|17036.3|17034.8|14738
1620824700000|2021-05-12 13:05:00|17041.7|17040.2|17040|17038.5|17042.7|17041.2|17037|17035.5|6038
1620825000000|2021-05-12 13:10:00|17041|17039.5|17035|17033.5|17043|17041.5|17035|17033.5|6470
1620825300000|2021-05-12 13:15:00|17036|17034.5|17034|17032.5|17040.7|17039.2|17033|17031.5|5534
1620825600000|2021-05-12 13:20:00|17033|17031.5|17028|17026.5|17033|17031.5|17028|17026.5|7769
1620825900000|2021-05-12 13:25:00|17028.3|17026.8|17024.3|17022.8|17029|17027.5|17019.3|17017.4|9185
1620826200000|2021-05-12 13:30:00|17025|17023.5|17029.3|17027.8|17030.3|17028.8|17021.6|17020.1|8424
1620826500000|2021-05-12 13:35:00|17028.3|17026.8|17029.3|17027.8|17032.3|17030.8|17026.3|17024.8|5740
1620826800000|2021-05-12 13:40:00|17029|17027.5|17028.3|17026.8|17032.3|17030.8|17028.3|17026.8|5618
1620827100000|2021-05-12 13:45:00|17027.3|17025.8|17019.3|17017.8|17027.3|17025.8|17019.3|17017.8|10145
1620827400000|2021-05-12 13:50:00|17020.3|17018.8|17023.9|17022.4|17025.3|17023.8|17017.6|17016.1|6081
1620827700000|2021-05-12 13:55:00|17023.3|17021.8|17016.6|17015.1|17023.9|17022.4|17015.6|17014.1|6929
1620828000000|2021-05-12 14:00:00|17016.3|17014.8|17015.6|17014.1|17017.6|17016.1|17012.9|17011.4|5390
1620828300000|2021-05-12 14:05:00|17014.6|17013.1|17018.3|17016.8|17018.7|17016.8|17013.2|17011.5|6414
1620828600000|2021-05-12 14:10:00|17019.3|17017.8|17022.3|17020.8|17024.3|17022.8|17013|17011.5|7121
1620828900000|2021-05-12 14:15:00|17022.6|17021.1|17027.3|17025.8|17027.7|17026.1|17022.3|17020.8|5503
1620829200000|2021-05-12 14:20:00|17026.3|17024.8|17026.3|17024.8|17028.3|17026.8|17024.3|17022.8|5155
1620829500000|2021-05-12 14:25:00|17025.3|17023.8|17019.3|17017.8|17026.3|17024.8|17019.3|17017.8|5872
1620829800000|2021-05-12 14:30:00|17018.3|17016.8|17011.6|17010.1|17018.6|17017.1|17010.6|17009.1|8269
1620830100000|2021-05-12 14:35:00|17012.6|17011.1|17009.6|17008.1|17012.6|17011.1|17008.6|17007.1|3854
1620830400000|2021-05-12 14:40:00|17008.9|17007.4|17006.6|17005.1|17010.6|17009.1|17006.6|17005.1|5005
1620830700000|2021-05-12 14:45:00|17007.6|17006.1|17009.6|17008.1|17011|17009.1|17006.6|17005.1|5182
1620831000000|2021-05-12 14:50:00|17010.6|17009.1|17010.7|17009.2|17013.7|17012.2|17006.6|17005.1|4465
1620831300000|2021-05-12 14:55:00|17009.7|17008.2|17010.7|17009.2|17010.7|17009.2|17006.7|17005.2|3902
1620831600000|2021-05-12 15:00:00|17009.7|17008.2|17003.9|17002.4|17011.7|17010.2|17003.9|17002.4|5530
1620831900000|2021-05-12 15:05:00|17004.2|17002.7|17001|16999.5|17005|17003.5|17001|16999.5|5642
1620832200000|2021-05-12 15:10:00|17000|16998.5|17002|17000.5|17004.3|17002.5|17000|16998.5|6761
1620832500000|2021-05-12 15:15:00|17001.6|17000.1|17004|17002.5|17005|17003.5|16999|16997.5|4191
1620832800000|2021-05-12 15:20:00|17003|17001.5|17006|17004.5|17006|17004.5|17002|17000.5|3095
1620833100000|2021-05-12 15:25:00|17005|17003.5|17010.7|17009.2|17012.7|17011.2|17005|17003.5|3906
1620833400000|2021-05-12 15:30:00|17010|17008.5|17007.7|17006.2|17010.7|17009.2|17007.7|17006.2|3131
1620833700000|2021-05-12 15:35:00|17006.7|17005.2|17006.7|17005.2|17008.1|17006.2|17005.7|17004.2|1576
1620834000000|2021-05-12 15:40:00|17007.7|17004.2|17002|17000.5|17007.7|17006.2|17002|17000.5|2683
1620834300000|2021-05-12 15:45:00|17003|17001.5|17000|16998.5|17003|17001.5|16999|16997.5|1336
1620834600000|2021-05-12 15:50:00|17001|16999.5|17003|17001.5|17004|17002.5|17000|16998.5|1484
1620834900000|2021-05-12 15:55:00|17004|17002.5|17006|17004.5|17006|17004.5|17001.4|16999.9|1203
1620835200000|2021-05-12 16:00:00|17005|17003.5|17003|17001.5|17005.4|17003.5|17002|17000.2|1162
1620835500000|2021-05-12 16:05:00|17002|17000.5|17004|17002.5|17005|17003.5|17001.4|16999.9|1082
1620835800000|2021-05-12 16:10:00|17003.3|17001.8|16999|16997.5|17004|17002.5|16998|16996.5|991
1620836100000|2021-05-12 16:15:00|16998|16996.5|16998|16996.5|17000.4|16998.5|16998|16996.5|1121
1620836400000|2021-05-12 16:20:00|16999|16997.5|16998|16996.5|16999|16997.5|16996|16994.5|1108
1620836700000|2021-05-12 16:25:00|16997|16995.5|17000|16998.5|17001|16999.5|16997|16995.5|1013
1620837000000|2021-05-12 16:30:00|17001|16998.9|17000.1|16998.6|17001.1|16999.6|16999|16997.4|887
1620837300000|2021-05-12 16:35:00|16999.1|16997.6|17000.1|16998.6|17000.4|16998.6|16998.1|16996.6|433
1620837600000|2021-05-12 16:40:00|17001.1|16999.6|17000.1|16998.6|17002.1|17000.6|16999.1|16997.6|746
1620837900000|2021-05-12 16:45:00|16999.1|16997.6|16999.1|16997.6|17002.1|17000.6|16999.1|16997.6|528
1620838200000|2021-05-12 16:50:00|16999.4|16996.9|16996.1|16994.6|16999.4|16996.9|16992.4|16990.9|1206
1620838500000|2021-05-12 16:55:00|16997.1|16995.6|16992.4|16990.9|16997.1|16995.6|16991.4|16989.9|826
1620838800000|2021-05-12 17:00:00|16993.4|16991.9|17003.4|17000.9|17005.1|17003.6|16991.7|16989.9|2605
1620839100000|2021-05-12 17:05:00|17003.1|17000.6|17004.1|17002.6|17007.1|17005.6|17002.1|17000.6|1270
1620839400000|2021-05-12 17:10:00|17005.1|17003.6|17000.1|16998.6|17005.4|17003.6|17000.1|16998.6|1049
1620839700000|2021-05-12 17:15:00|17000.5|16999|16994.1|16992.6|17000.5|16999|16994.1|16992.6|816
1620840000000|2021-05-12 17:20:00|16994.4|16992.9|17001.1|16999.6|17001.1|16999.6|16994.1|16992.6|1295
1620840300000|2021-05-12 17:25:00|17000.1|16998.6|17005.1|17003.6|17006.1|17004|17000.1|16998.6|787
1620840600000|2021-05-12 17:30:00|17004.1|17002.6|17005.1|17003.6|17007.1|17005.6|17004.1|17002.1|647
1620840900000|2021-05-12 17:35:00|17005.8|17004.3|17007.1|17005.6|17008.1|17006.6|17004.1|17002.6|634
1620841200000|2021-05-12 17:40:00|17008.1|17006.6|17008.1|17006.6|17009.5|17007.6|17007.1|17005.6|475
1620841500000|2021-05-12 17:45:00|17008.8|17007.3|17006.1|17004.6|17008.8|17007.3|17005.8|17003.6|245
1620841800000|2021-05-12 17:50:00|17005.1|17003.6|17004.1|17001.6|17005.5|17004.6|17003.8|17001.3|180
1620842100000|2021-05-12 17:55:00|17003.5|17002.6|17000.1|16998.6|17003.5|17002.6|16999.1|16997.6|618
1620842400000|2021-05-12 18:00:00|17000.8|16999.3|16999.2|16997.7|17001.5|16999.7|16998.2|16996.7|302
1620842700000|2021-05-12 18:05:00|17000.2|16998.7|17000.2|16998.7|17002.2|17000.7|16998.2|16996.7|432
1620843000000|2021-05-12 18:10:00|16999.2|16997.7|16998.2|16996.7|17000.5|16999|16998.2|16996.7|151
1620843300000|2021-05-12 18:15:00|16999.2|16997.7|16997.2|16995.7|17000.2|16998|16997.2|16995.7|427
1620843600000|2021-05-12 18:20:00|16998.2|16996.7|16997.2|16995.7|16998.2|16996.7|16996.2|16994.7|164
1620843900000|2021-05-12 18:25:00|16996.2|16994.7|16997.2|16995.7|16998.2|16996.7|16995.2|16993.7|146
1620844200000|2021-05-12 18:30:00|16996.2|16994.7|16995.2|16993.7|16997.2|16995.7|16993.2|16991.7|119
1620844500000|2021-05-12 18:35:00|16996.2|16994.7|16995.2|16993.7|16996.2|16994.7|16995.2|16993.7|91
1620844800000|2021-05-12 18:40:00|16996.2|16994.7|16996.2|16994.7|16997.2|16995.7|16995.2|16993.7|516
1620845100000|2021-05-12 18:45:00|16996.6|16995.1|16997.2|16994.7|16999.6|16997.7|16996.2|16994.7|252
1620845400000|2021-05-12 18:50:00|16996.8|16995.7|16996.2|16994.7|16997.2|16995.7|16995.2|16993.7|170
1620845700000|2021-05-12 18:55:00|16995.2|16993.7|16993.2|16990.7|16996.6|16994.7|16992.2|16990.7|183
1620846000000|2021-05-12 19:00:00|16992.2|16991|16991.2|16989.7|16994.2|16992.7|16991.2|16989.7|915
1620846300000|2021-05-12 19:05:00|16992.2|16990.7|16994.2|16992.7|16994.2|16992.7|16992.2|16990.7|148
1620846600000|2021-05-12 19:10:00|16995.2|16993.7|16995.2|16993.7|16996.2|16994.7|16994.2|16992.7|115
1620846900000|2021-05-12 19:15:00|16996.2|16994.7|16998.2|16996.7|16998.2|16996.7|16995.2|16993.4|325
1620847200000|2021-05-12 19:20:00|16999.2|16995.7|17000.2|16998.7|17000.2|16998.7|16998.2|16995.7|401
1620847500000|2021-05-12 19:25:00|16999.2|16997.7|16998.2|16996.7|17001.2|16999.7|16997.9|16995.7|533
1620847800000|2021-05-12 19:30:00|16999.2|16996|16997.3|16995.8|16999.4|16997.8|16996.3|16994.8|313
1620848100000|2021-05-12 19:35:00|16998.3|16996.4|16997.3|16995.8|16999.3|16997.8|16997.3|16995.8|202
1620848400000|2021-05-12 19:40:00|16998.6|16996.1|16995.3|16993.8|16998.6|16996.8|16995.3|16993.8|126
1620848700000|2021-05-12 19:45:00|16996|16994.5|16995.3|16993.8|16996.3|16994.8|16994.3|16992.3|201
1620849000000|2021-05-12 19:50:00|16996.3|16994.8|16999.3|16997.8|16999.3|16997.8|16995.3|16994.8|629
1620849300000|2021-05-12 19:55:00|16998.9|16996.4|16993.3|16991.8|16999.3|16997.8|16993.3|16991.8|790
1620885900000|2021-05-13 06:05:00|16995.2|16993.7|17001.3|16998.8|17003.2|17001.7|16995.2|16993.7|1316
1620886200000|2021-05-13 06:10:00|17000.9|16999.4|17005.3|17003.8|17005.6|17003.8|17000.3|16998.8|739
1620886500000|2021-05-13 06:15:00|17004.9|17003.4|17004.3|17002.8|17006.3|17004.8|17003.3|17001.8|1246
1620886800000|2021-05-13 06:20:00|17005|17003.5|17006.3|17004.8|17007.3|17005.8|17004.3|17002.4|1447
1620887100000|2021-05-13 06:25:00|17005.3|17003.8|17009|17007.5|17010.4|17008.5|17005.3|17003.8|1405
1620887400000|2021-05-13 06:30:00|17009.7|17008.2|17010|17008.5|17012|17010.5|17009|17007.5|1474
1620887700000|2021-05-13 06:35:00|17009|17007.5|17012|17010.5|17013|17011.5|17009|17007.5|1566
1620888000000|2021-05-13 06:40:00|17011|17009.5|17012|17010.5|17014|17012.2|17011|17009.5|1890
1620888300000|2021-05-13 06:45:00|17011|17009.5|17012.7|17011.2|17013.4|17011.9|17011|17009.5|1392
1620888600000|2021-05-13 06:50:00|17011.7|17010.2|17013.7|17012.2|17014.7|17013.2|17010.4|17008.9|1575
1620888900000|2021-05-13 06:55:00|17014.5|17013|17015.7|17014.2|17017.1|17015.2|17013.7|17012.2|3541
1620889200000|2021-05-13 07:00:00|17014.7|17013.2|17010.8|17009.3|17014.8|17013.3|17010.8|17009.3|4233
1620889500000|2021-05-13 07:05:00|17011.4|17009.9|17014.8|17013.3|17016.4|17014.3|17011.4|17009.9|3122
1620889800000|2021-05-13 07:10:00|17013.8|17012.3|17005|17003.5|17015.1|17013.3|17004|17002.5|4558
1620890100000|2021-05-13 07:15:00|17006|17004.5|17006.1|17004.6|17009|17007.5|17005|17003.5|3755
1620890400000|2021-05-13 07:20:00|17007.1|17005.6|17002.1|17000.6|17007.1|17005.6|17002.1|17000.6|2429
1620890700000|2021-05-13 07:25:00|17003.1|17001.6|17004.1|17002.6|17005.1|17003.6|17003.1|17001.2|2290
1620891000000|2021-05-13 07:30:00|17003.1|17001.6|17000.1|16998.6|17007.7|17006.2|17000.1|16998.6|3195
1620891300000|2021-05-13 07:35:00|17001.1|16999.6|16999.1|16997.6|17002.1|17000.6|16999.1|16997.6|2575
1620891600000|2021-05-13 07:40:00|16999.4|16997.9|16996.1|16994.6|17000.4|16998.9|16996.1|16994.6|2390
1620891900000|2021-05-13 07:45:00|16995.1|16993.6|16985.4|16983.9|16996.1|16994.6|16985.4|16983.9|5453
1620892200000|2021-05-13 07:50:00|16986.4|16984.9|16980.4|16978.9|16986.4|16984.9|16978.4|16976.9|5650
1620892500000|2021-05-13 07:55:00|16981.4|16979.9|16979.4|16977.9|16981.4|16979.9|16976.4|16974.9|6023
1620892800000|2021-05-13 08:00:00|16978.4|16976.9|16976.7|16975.2|16979.4|16977.9|16972.7|16970.8|4527
1620893100000|2021-05-13 08:05:00|16977.4|16975.9|16977.4|16975.9|16979.4|16977.9|16973.7|16972.2|4357
1620893400000|2021-05-13 08:10:00|16976.4|16974.9|16984.4|16982.9|16985.8|16983.9|16976.4|16974.9|2939
1620893700000|2021-05-13 08:15:00|16985.4|16983.9|16985.4|16983.9|16985.8|16983.9|16983.4|16981.9|5291
1620894000000|2021-05-13 08:20:00|16984.4|16982.9|16985.4|16983.9|16986.8|16984.9|16983.4|16981.9|2762
1620894300000|2021-05-13 08:25:00|16986.4|16984.9|16984.4|16982.9|16988.4|16986.9|16981.4|16979.9|4247
1620894600000|2021-05-13 08:30:00|16984.1|16982.6|16983.4|16981.9|16986.4|16984.9|16976.7|16975.2|5713
1620894900000|2021-05-13 08:35:00|16984.4|16982.9|16990.4|16988.9|16991.4|16989.9|16984.4|16982.9|3804
1620895200000|2021-05-13 08:40:00|16991.4|16989.9|16989.4|16987.9|16992.4|16990.9|16988.4|16986.9|3357
1620895500000|2021-05-13 08:45:00|16988.4|16986.9|16988.4|16986.9|16991.4|16989.9|16988.4|16986.9|3009
1620895800000|2021-05-13 08:50:00|16989.4|16987.9|16983.4|16981.9|16990.4|16988.9|16983.2|16981.7|5039
1620896100000|2021-05-13 08:55:00|16982.4|16980.9|16979.4|16977.9|16985.4|16983.9|16979.4|16977.9|3525
1620896400000|2021-05-13 09:00:00|16978.4|16976.9|16976.7|16975.2|16982.4|16980.9|16976.7|16975.2|2540
1620896700000|2021-05-13 09:05:00|16976.4|16974.9|16974.7|16973.2|16978.7|16977.2|16972.7|16971.2|3040
1620897000000|2021-05-13 09:10:00|16973.7|16972.2|16976.7|16975.2|16976.7|16975.2|16970.7|16969.2|11933
1620897300000|2021-05-13 09:15:00|16977|16975.5|16981.5|16980|16983.5|16982|16976.7|16975.2|3566
1620897600000|2021-05-13 09:20:00|16980.5|16979|16982.5|16981|16984.5|16983|16980.5|16979|3309
1620897900000|2021-05-13 09:25:00|16981.5|16980|16977.5|16976|16983.5|16982|16977.5|16976|4139
1620898200000|2021-05-13 09:30:00|16978.5|16977|16978.8|16977.3|16979.8|16978.3|16974.8|16973.3|1745
1620898500000|2021-05-13 09:35:00|16979.8|16978.3|16981.5|16980|16981.5|16980|16976.8|16975.3|2248
1620898800000|2021-05-13 09:40:00|16982.5|16979|16978.5|16977|16982.5|16981|16978.5|16977|2044
1620899100000|2021-05-13 09:45:00|16977.5|16976|16977.5|16976|16980.5|16979|16977.5|16975.6|1008
1620899400000|2021-05-13 09:50:00|16976.5|16975|16969.8|16968.3|16976.5|16975|16969.8|16967.9|2473
1620899700000|2021-05-13 09:55:00|16968.8|16967.3|16967.8|16966.3|16970.4|16968.9|16966.8|16965.3|4670
1620900000000|2021-05-13 10:00:00|16966.8|16965.3|16970.8|16969.3|16973.5|16972|16966.8|16965.3|2812
1620900300000|2021-05-13 10:05:00|16971.8|16970.3|16970.8|16969.3|16971.8|16970.3|16968.8|16967.3|2885
1620900600000|2021-05-13 10:10:00|16971.5|16970|16970.8|16969.3|16971.5|16970|16969.8|16968.3|1967
1620900900000|2021-05-13 10:15:00|16969.8|16968.3|16972.8|16971.3|16974.8|16973.3|16969.8|16968.3|3159
1620901200000|2021-05-13 10:20:00|16973.8|16972.3|16969.8|16968.3|16973.8|16972.3|16969.8|16968.3|2005
1620901500000|2021-05-13 10:25:00|16968.8|16967.3|16970.8|16969.3|16972.8|16971.3|16967.8|16966.3|3096
1620901800000|2021-05-13 10:30:00|16971.5|16970|16967.8|16966.3|16971.8|16970.3|16967.8|16966.3|2392
1620902100000|2021-05-13 10:35:00|16966.8|16965.3|16968.8|16967.3|16969.8|16968.3|16966.8|16965.3|3485
1620902400000|2021-05-13 10:40:00|16969.8|16968.3|16972.8|16971.3|16973.8|16972.3|16966.8|16965.3|3436
1620902700000|2021-05-13 10:45:00|16973.8|16972.3|16974.8|16973.3|16975.8|16974.3|16973.8|16972.3|3377
1620903000000|2021-05-13 10:50:00|16973.8|16972.3|16975.8|16974.3|16976.8|16975.3|16972.8|16971.3|2513
1620903300000|2021-05-13 10:55:00|16974.8|16973.3|16976.9|16975.4|16976.9|16975.4|16973.8|16972.3|1604
1620903600000|2021-05-13 11:00:00|16976.5|16974|16977.9|16976.4|16977.9|16976.4|16974.9|16973.4|3078
1620903900000|2021-05-13 11:05:00|16976.9|16975.4|16975.9|16974.4|16976.9|16975.4|16974.9|16973.4|1490
1620904200000|2021-05-13 11:10:00|16974.9|16973.4|16973.9|16972.4|16976.9|16975.4|16973.9|16972.4|2641
1620904500000|2021-05-13 11:15:00|16972.9|16971.4|16976.2|16973.7|16976.2|16974.4|16972.9|16971.4|2487
1620904800000|2021-05-13 11:20:00|16975.9|16974.4|16975.9|16974.4|16975.9|16974.4|16972.9|16971.4|2107
1620905100000|2021-05-13 11:25:00|16974.9|16973.4|16981.6|16980.1|16981.6|16980.1|16974.9|16973.4|2738
1620905400000|2021-05-13 11:30:00|16980.6|16979.1|16983.6|16982.1|16985.6|16984.1|16980.6|16979.1|3055
1620905700000|2021-05-13 11:35:00|16984.3|16982.8|16984.6|16983.1|16985.6|16984.1|16982.6|16981.1|3477
1620906000000|2021-05-13 11:40:00|16983.6|16982.1|16983.6|16982.1|16984.6|16983.1|16983.6|16982.1|1746
1620906300000|2021-05-13 11:45:00|16982.6|16981.1|16986.3|16984.8|16987.6|16986.1|16982.6|16981.1|2076
1620906600000|2021-05-13 11:50:00|16985.6|16984.1|16983.6|16982.1|16987.6|16986.1|16983.6|16982.1|3636
1620906900000|2021-05-13 11:55:00|16984.6|16983.1|16981.6|16980.1|16984.6|16983.1|16979.6|16978.1|3220
1620907200000|2021-05-13 12:00:00|16982.6|16981.1|16979.6|16978.1|16983.6|16982.1|16979.6|16978.1|843
1620907500000|2021-05-13 12:05:00|16980.6|16979.1|16981.7|16980.2|16982.7|16981.2|16979.7|16978.2|2528
1620907800000|2021-05-13 12:10:00|16982.7|16981.2|16985.7|16984.2|16985.7|16984.2|16980.7|16978.8|2758
1620908100000|2021-05-13 12:15:00|16984.7|16983.2|16981.7|16980.2|16985.7|16984.2|16979.7|16978.2|1664
1620908400000|2021-05-13 12:20:00|16982.7|16981.2|16983.7|16982.2|16986|16984.2|16980.7|16979.2|3681
1620908700000|2021-05-13 12:25:00|16982.7|16981.2|16981.7|16980.2|16983.7|16982.2|16980.7|16978.7|1693
1620909000000|2021-05-13 12:30:00|16982|16979.2|16984.7|16983.2|16988.7|16987.2|16973.3|16971.2|7843
1620909300000|2021-05-13 12:35:00|16983.7|16982.2|16990.7|16989.2|16992|16990.2|16981.7|16980.2|4424
1620909600000|2021-05-13 12:40:00|16989.7|16988.2|16991.7|16990.2|16992.7|16991.2|16988.7|16987.2|3949
1620909900000|2021-05-13 12:45:00|16992.7|16991.2|16993.7|16992.2|16996.1|16994.2|16991.7|16990.2|4853
1620910200000|2021-05-13 12:50:00|16994.7|16993.2|16987.7|16986.2|16996.4|16994.9|16987.7|16986.2|4902
1620910500000|2021-05-13 12:55:00|16988.7|16987.2|16992.7|16991.2|16993.7|16992.2|16988.7|16987.2|2496
1620910800000|2021-05-13 13:00:00|16991.7|16990.2|16994.4|16992.9|16997.4|16995.9|16991.7|16990.2|2443
1620911100000|2021-05-13 13:05:00|16993.4|16991.9|16993.4|16991.9|16993.4|16991.9|16991.4|16989.9|3097
1620911400000|2021-05-13 13:10:00|16992.4|16990.9|16992.5|16991|16994.4|16992.9|16990.4|16988.6|3585
1620911700000|2021-05-13 13:15:00|16992.7|16991.2|16997.5|16996|16997.5|16996|16992.5|16991|3951
1620912000000|2021-05-13 13:20:00|16997.2|16995.7|16999.5|16998|17000.5|16999|16996.5|16995|4852
1620912300000|2021-05-13 13:25:00|16998.5|16997|17003.5|17002|17004.5|17003|16996.5|16995|7051
1620912600000|2021-05-13 13:30:00|17002.5|17001|17002.5|17001|17005.5|17004|17001.5|17000|6609
1620912900000|2021-05-13 13:35:00|17001.7|17000.2|17002.5|17001|17005.5|17004|16999.5|16998|7439
1620913200000|2021-05-13 13:40:00|17001.5|17000|17001.5|17000|17002.5|17001|16997.5|16996|2977
1620913500000|2021-05-13 13:45:00|17000.5|16999|17004.5|17003|17004.5|17003|16999.5|16998|3458
1620913800000|2021-05-13 13:50:00|17005.2|17003.7|16999.5|16998|17005.9|17004|16998.5|16996.6|4224
1620914100000|2021-05-13 13:55:00|17000.5|16998.4|17001.5|17000|17004.5|17003|16999.8|16998.3|2553
1620914400000|2021-05-13 14:00:00|17000.5|16999|17001.5|17000|17003.2|17001.7|16998.5|16997|3118
1620914700000|2021-05-13 14:05:00|17001.8|17000.3|17001.5|17000|17002.9|17001|16999.5|16998|2319
1620915000000|2021-05-13 14:10:00|17002.5|17001|17004.5|17003|17005.5|17004|17001.5|17000|4673
1620915300000|2021-05-13 14:15:00|17005.5|17004|17005.9|17004.4|17006.5|17005|17003.5|17002|2056
1620915600000|2021-05-13 14:20:00|17006.2|17004.7|17005.3|17003.8|17011.3|17009.8|17005.3|17003.8|6096
1620915900000|2021-05-13 14:25:00|17006.3|17004.8|17007.3|17005.8|17008.3|17006.8|17003.3|17001.8|3713
1620916200000|2021-05-13 14:30:00|17006.5|17005|16997.5|16996|17007.3|17005.8|16996.5|16995|7795
1620916500000|2021-05-13 14:35:00|16998.5|16997|16999.5|16998|16999.5|16998|16996.5|16995|4307
1620916800000|2021-05-13 14:40:00|17000|16997|17004.3|17002.8|17005.3|17003.8|16998.5|16997|3570
1620917100000|2021-05-13 14:45:00|17003.6|17002.1|17004.3|17002.8|17007.3|17005.8|17002.3|17000.8|3985
1620917400000|2021-05-13 14:50:00|17003.3|17001.8|16998.6|16997.1|17003.3|17001.8|16998.6|16997.1|3053
1620917700000|2021-05-13 14:55:00|16999.6|16996.6|17005.3|17003.8|17006.7|17004.8|16998.6|16996.6|3391
1620918000000|2021-05-13 15:00:00|17005|17003.5|17006.3|17004.8|17008.3|17006.8|17003.3|17001.8|3604
1620918300000|2021-05-13 15:05:00|17006.6|17005.1|17004.3|17002.8|17007.3|17005.8|17003.3|17001.8|2662
1620918600000|2021-05-13 15:10:00|17005.3|17003.8|16998.6|16997.1|17005.3|17003.8|16997.6|16996.1|6229
1620918900000|2021-05-13 15:15:00|16997.6|16996.1|16996.6|16995.1|16999.6|16998.1|16996.6|16995.1|2580
1620919200000|2021-05-13 15:20:00|16997.6|16996.1|16995.6|16994.1|16997.6|16996.1|16994.6|16993.1|2249
1620919500000|2021-05-13 15:25:00|16994.6|16993.1|16992.6|16991.1|16995.6|16994.1|16992.6|16991.1|3025
1620919800000|2021-05-13 15:30:00|16993.6|16992.1|16999.6|16998.1|17000.6|16999.1|16993.6|16992.1|3803
1620920100000|2021-05-13 15:35:00|17000.3|16998.8|17004.3|17002.8|17004.3|17002.8|16999.9|16998.1|961
1620920400000|2021-05-13 15:40:00|17005.3|17003.8|17005.3|17003.8|17007.3|17005.8|17004.3|17002.8|1997
1620920700000|2021-05-13 15:45:00|17004.3|17002.8|17005.4|17002.9|17005.7|17003.9|17003.3|17001.8|1049
1620921000000|2021-05-13 15:50:00|17005|17003.5|17004.4|17002.9|17006.4|17004.9|17004.4|17002.9|1423
1620921300000|2021-05-13 15:55:00|17005.4|17003.9|17004.4|17002.9|17005.4|17003.9|17003.4|17001.9|1563
1620921600000|2021-05-13 16:00:00|17005.1|17003.6|17005.4|17003.9|17006|17004.5|17004.4|17002.5|1122
1620921900000|2021-05-13 16:05:00|17006|17004.5|17005.4|17003.9|17006.7|17004.9|17004.4|17002.9|627
1620922200000|2021-05-13 16:10:00|17005.1|17003.6|17006.4|17004.9|17006.4|17004.9|17004.4|17002.5|1438
1620922500000|2021-05-13 16:15:00|17007.4|17005.9|17006.4|17004.9|17007.4|17005.9|17004.4|17002.9|1322
1620922800000|2021-05-13 16:20:00|17007.4|17005.9|17005.4|17003.9|17007.7|17005.9|17005.4|17003.9|976
1620923100000|2021-05-13 16:25:00|17006.4|17004.9|17008.4|17006.9|17008.4|17006.9|17005.4|17003.9|866
1620923400000|2021-05-13 16:30:00|17007.4|17005.9|17007.4|17005.9|17008.8|17006.9|17007.4|17005.5|537
1620923700000|2021-05-13 16:35:00|17006.4|17004.9|17005.4|17003.9|17008.4|17006.9|17005.4|17003.5|980
1620924000000|2021-05-13 16:40:00|17006.4|17004.9|17004.4|17002.9|17006.4|17004.9|17004.4|17002.9|445
1620924300000|2021-05-13 16:45:00|17005.4|17003.9|17004.4|17002.9|17005.4|17003.9|17004.4|17002.9|230
1620924600000|2021-05-13 16:50:00|17005.4|17003.9|17004.4|17002.9|17006.4|17004.9|17004.4|17002.6|746
1620924900000|2021-05-13 16:55:00|17005.4|17003.9|17006.4|17004.9|17007.4|17005.9|17002.4|17000.9|1473
1620925200000|2021-05-13 17:00:00|17007.4|17005.9|17002.4|17000.9|17007.4|17005.9|16999.4|16997.9|1612
1620925500000|2021-05-13 17:05:00|17001.4|16999.9|17005.4|17003.9|17005.4|17003.9|17000.4|16998.9|1076
1620925800000|2021-05-13 17:10:00|17004.8|17003.3|17002.7|17001.2|17005.8|17003.9|17000.4|16998.9|526
1620926100000|2021-05-13 17:15:00|17002.4|17000.9|17001.5|17000|17003.4|17001.3|16999.7|16998|527
1620926400000|2021-05-13 17:20:00|17000.5|16999|17001.5|17000|17003.5|17002|17000.5|16998.6|261
1620926700000|2021-05-13 17:25:00|17000.5|16999|17003.5|17002|17003.5|17002|17000.5|16998.6|285
1620927000000|2021-05-13 17:30:00|17002.7|17001.2|17003.5|17002|17005.5|17004|17002.5|17001|762
1620927300000|2021-05-13 17:35:00|17002.7|17001.2|17003.5|17002|17004.5|17003|17002.5|17001|245
1620927600000|2021-05-13 17:40:00|17002.5|17001|17003.5|17002|17004.5|17003|17002.5|17001|386
1620927900000|2021-05-13 17:45:00|17002.8|17001.3|17003.5|17002|17004.1|17002.6|17002.5|17000.6|391
1620928200000|2021-05-13 17:50:00|17004.1|17001.6|17003.5|17002|17004.5|17002.6|17003.5|17001.6|180
1620928500000|2021-05-13 17:55:00|17002.5|17001|17002.5|17001|17003.5|17002|17002.5|17001|137
1620928800000|2021-05-13 18:00:00|17001.5|17000|17001.5|17000|17002.5|17001|17001.5|16999|134
1620929100000|2021-05-13 18:05:00|17002.5|17001|17003.9|17002.4|17003.9|17002.4|17001.5|17000|148
1620929400000|2021-05-13 18:10:00|17002.5|17001|17004.5|17003|17004.5|17003|17002.5|17000.7|172
1620929700000|2021-05-13 18:15:00|17004.9|17002.4|17003.5|17002|17004.9|17003|17003.5|17002|110
1620930000000|2021-05-13 18:20:00|17002.5|17001|17002.5|17001|17003.5|17002|17001.5|17000|135
1620930300000|2021-05-13 18:25:00|17001.9|17000|17001.5|17000|17002.5|17001|17000.5|16998.7|127
1620930600000|2021-05-13 18:30:00|17000.8|16999.3|17001.5|17000|17002.5|17001|16999.5|16998|428
1620930900000|2021-05-13 18:35:00|17002.2|16999.7|16999.5|16998|17002.2|17000|16999.5|16998|601
1620931200000|2021-05-13 18:40:00|17000.5|16999|17000.5|16999|17001.5|17000|17000.5|16999|144
1620931500000|2021-05-13 18:45:00|17000.6|16999.1|17004.6|17003.1|17004.6|17003.1|17000.6|16999.1|225
1620931800000|2021-05-13 18:50:00|17005.3|17003.8|17003.6|17002.1|17005.6|17004.1|17002.6|17001.1|602
1620932100000|2021-05-13 18:55:00|17004.6|17003.1|17002.6|17001.1|17004.6|17003.1|17002.6|17000.7|202
1620932400000|2021-05-13 19:00:00|17002.2|16999.7|17001.6|17000.1|17003.6|17002.1|16999.6|16998.1|269
1620932700000|2021-05-13 19:05:00|17001.2|16999.1|16997.9|16996.4|17001.6|17000.1|16997.8|16996.3|822
1620933000000|2021-05-13 19:10:00|16996.9|16995.4|16997.9|16996.4|16998.2|16996.4|16996.5|16994.4|319
1620933300000|2021-05-13 19:15:00|16997.5|16995.4|16998.9|16997.4|17000.9|16999.4|16996.9|16995.4|146
1620933600000|2021-05-13 19:20:00|16999.9|16998.4|16999.9|16998.4|17000.9|16999.4|16998.9|16997.4|615
1620933900000|2021-05-13 19:25:00|17000.2|16998.7|17003.6|17001.1|17003.9|17002.4|16999.9|16998.4|157
1620934200000|2021-05-13 19:30:00|17003.2|17002.1|17005.6|17004.1|17005.6|17004.1|17002.6|17001.1|292
1620934500000|2021-05-13 19:35:00|17006.3|17004.8|17007.6|17006.1|17008.6|17007.1|17006.3|17004.8|435
1620934800000|2021-05-13 19:40:00|17008.3|17006.8|17007.6|17006.1|17009.6|17008.1|17007.6|17006.1|311
1620935100000|2021-05-13 19:45:00|17008.6|17007.1|17008.6|17007.1|17009.6|17008.1|17008.6|17007.1|222
1620935400000|2021-05-13 19:50:00|17009.6|17007.5|17010.6|17009.1|17010.6|17009.1|17008.6|17007.1|367
1620935700000|2021-05-13 19:55:00|17009.6|17008.1|17010.6|17008.1|17011.6|17010.1|17009.6|17007.8|1269
1620972300000|2021-05-14 06:05:00|17011.3|17009.8|17006.3|17004.8|17011.3|17009.8|17005.3|17003.8|1369
1620972600000|2021-05-14 06:10:00|17005.3|17003.8|17006.3|17004.8|17007.3|17005.8|17004.3|17002.8|896
1620972900000|2021-05-14 06:15:00|17007.1|17005.6|17005.3|17003.8|17007.7|17005.8|17004.3|17002.8|1044
1620973200000|2021-05-14 06:20:00|17004.3|17002.8|17000.6|16999.1|17005.3|17003.8|16999.6|16998.1|2171
1620973500000|2021-05-14 06:25:00|16999.6|16998.1|16999.6|16998.1|17002.3|17000.8|16998.6|16997.1|1124
1620973800000|2021-05-14 06:30:00|16998.6|16997.1|16991.6|16990.1|16999.6|16998.1|16990.6|16989.1|3793
1620974100000|2021-05-14 06:35:00|16990.6|16989.1|16997.6|16996.1|16998.6|16997.1|16990.6|16989.1|2476
1620974400000|2021-05-14 06:40:00|16996.6|16995.1|16998.6|16997.1|17001|16999.1|16996.6|16995.1|1345
1620974700000|2021-05-14 06:45:00|16999.6|16998.1|17001.6|17000.1|17002.6|17000.1|16997.6|16996.1|1263
1620975000000|2021-05-14 06:50:00|17002.6|17001.1|17007.4|17005.9|17009.4|17007.9|17001.6|17000.1|3329
1620975300000|2021-05-14 06:55:00|17007|17005.5|17007.4|17005.9|17008.4|17006.9|17005.4|17003.9|1701
1620975600000|2021-05-14 07:00:00|17006.4|17004.9|17008.4|17006.9|17009.4|17007.9|17001.4|16999.9|3448
1620975900000|2021-05-14 07:05:00|17007.4|17005.9|17007.4|17005.9|17008.8|17006.9|17006.4|17004.9|1579
1620976200000|2021-05-14 07:10:00|17008.4|17006.9|16997.7|16996.2|17009.4|17007.9|16997.7|16996.2|2271
1620976500000|2021-05-14 07:15:00|16996.7|16995.2|16993.7|16992.2|16996.7|16995.2|16993.7|16992.2|4033
1620976800000|2021-05-14 07:20:00|16994.7|16993.2|16989.9|16988.4|16994.7|16993.2|16986.9|16985.4|4229
1620977100000|2021-05-14 07:25:00|16990|16988.5|16999.7|16998.2|17000.7|16999.2|16990|16988.5|3082
1620977400000|2021-05-14 07:30:00|16998.7|16997.2|16995.3|16993.8|17000.1|16998.2|16994.7|16993.2|2925
1620977700000|2021-05-14 07:35:00|16996.7|16995.2|16993.7|16992.2|16996.7|16995.2|16991.7|16990.2|2614
1620978000000|2021-05-14 07:40:00|16992.7|16991.2|16993.7|16992.2|16995.7|16994.2|16991.7|16990.2|1225
1620978300000|2021-05-14 07:45:00|16994.7|16993.2|16992.7|16991.2|16995.7|16994.2|16990.7|16989.2|3130
1620978600000|2021-05-14 07:50:00|16993.7|16992.2|16995.7|16994.2|16996.7|16995.2|16991.7|16990.2|1599
1620978900000|2021-05-14 07:55:00|16996.7|16995.2|16995.7|16994.2|16996.7|16995.2|16993.7|16991.9|2654
1620979200000|2021-05-14 08:00:00|16996.7|16995.2|16993.7|16992.2|16996.7|16995.2|16993.7|16992.2|2813
1620979500000|2021-05-14 08:05:00|16994.1|16991.6|16999.7|16998.2|17000.1|16998.2|16992.7|16991.2|3248
1620979800000|2021-05-14 08:10:00|16998.7|16997.2|16999.7|16998.2|16999.7|16998.2|16996.7|16995.2|4769
1620980100000|2021-05-14 08:15:00|17000.1|16998.6|16999.7|16998.2|17005.1|17003.6|16998.7|16997.2|4039
1620980400000|2021-05-14 08:20:00|17000.1|16998.6|17003.7|17002.2|17003.7|17002.2|16998.7|16997.2|2777
1620980700000|2021-05-14 08:25:00|17004.7|17003.2|17004.8|17003.3|17004.8|17003.3|17002.8|17001.3|3948
1620981000000|2021-05-14 08:30:00|17005.4|17003.9|17006.5|17005|17007.5|17006|17003.5|17002|3769
1620981300000|2021-05-14 08:35:00|17007.5|17006|17004.5|17003|17007.5|17006|17003.5|17002|2598
1620981600000|2021-05-14 08:40:00|17003.5|17002|17000.8|16999.3|17004.9|17003|16999.8|16998.3|3419
1620981900000|2021-05-14 08:45:00|16999.8|16998.3|17005.8|17004.3|17006.8|17005.3|16999.8|16998.3|2966
1620982200000|2021-05-14 08:50:00|17006.8|17005.3|17010.1|17008.6|17010.1|17008.6|17005.8|17004.3|3340
1620982500000|2021-05-14 08:55:00|17010.2|17008.7|17011.5|17010|17013.5|17012|17010.2|17008.7|4912
1620982800000|2021-05-14 09:00:00|17011.3|17009.8|17020.3|17018.8|17022.6|17020.8|17011.3|17009.8|5259
1620983100000|2021-05-14 09:05:00|17021.3|17019.1|17020.3|17018.8|17021.3|17019.1|17018.3|17016.8|3272
1620983400000|2021-05-14 09:10:00|17019.9|17017.4|17021.3|17019.8|17021.3|17019.8|17018.3|17016.8|2643
1620983700000|2021-05-14 09:15:00|17020.3|17018.8|17028.3|17026.8|17028.3|17026.8|17020.3|17018.8|4517
1620984000000|2021-05-14 09:20:00|17029.3|17027.8|17024.3|17022.8|17029.3|17027.8|17024.3|17022.8|4802
1620984300000|2021-05-14 09:25:00|17026.3|17024.8|17022.3|17020.8|17026.3|17024.8|17022.3|17020.8|3201
1620984600000|2021-05-14 09:30:00|17023.3|17021.8|17021.3|17019.8|17024.3|17022.8|17020.3|17018.8|3296
1620984900000|2021-05-14 09:35:00|17021.6|17020.1|17019.3|17017.8|17023.3|17021.8|17017.3|17015.8|2834
1620985200000|2021-05-14 09:40:00|17019.6|17018.1|17024.3|17022.8|17025.3|17023.8|17019.3|17017.8|1759
1620985500000|2021-05-14 09:45:00|17025.3|17023.8|17022.3|17020.8|17026.3|17024.8|17020.3|17018.8|4798
1620985800000|2021-05-14 09:50:00|17021.9|17020.4|17019.3|17017.8|17022.3|17020.8|17017.3|17015.8|3351
1620986100000|2021-05-14 09:55:00|17019|17017.5|17020.3|17018.8|17023.3|17021.8|17019|17017.5|2988
1620986400000|2021-05-14 10:00:00|17019.3|17017.8|17019.3|17017.8|17020.3|17018.8|17018.3|17016.8|2965
1620986700000|2021-05-14 10:05:00|17019.7|17018.2|17024.3|17022.8|17025.3|17023.8|17019.7|17018.2|3493
1620987000000|2021-05-14 10:10:00|17023.6|17022.1|17023.3|17021.8|17024.3|17022.8|17021.3|17019.5|2146
1620987300000|2021-05-14 10:15:00|17022.3|17020.8|17023.3|17021.8|17024.3|17022.8|17020.3|17018.8|2494
1620987600000|2021-05-14 10:20:00|17022.3|17020.8|17021.4|17019.9|17023.3|17021.8|17020.4|17018.9|2447
1620987900000|2021-05-14 10:25:00|17022.4|17020.9|17023.4|17021.9|17024.4|17022.9|17021.4|17019.9|1325
1620988200000|2021-05-14 10:30:00|17022.4|17020.9|17024.4|17022.9|17024.4|17022.9|17020.4|17018.9|1904
1620988500000|2021-05-14 10:35:00|17025.4|17023.9|17023.4|17021.9|17027.4|17025.9|17022.4|17020.9|2607
1620988800000|2021-05-14 10:40:00|17022.4|17020.9|17023.4|17021.9|17026.4|17024.9|17022.4|17020.9|3063
1620989100000|2021-05-14 10:45:00|17022.4|17020.9|17022.4|17020.9|17023.4|17021.9|17021.4|17019.9|2602
1620989400000|2021-05-14 10:50:00|17023.4|17021.9|17022.4|17020.9|17024.4|17022.9|17022.4|17020.9|1326
1620989700000|2021-05-14 10:55:00|17021.4|17019.9|17022.4|17020.9|17025.4|17023.9|17021.4|17019.9|2161
1620990000000|2021-05-14 11:00:00|17021.4|17019.9|17023.4|17021.9|17024.4|17022.9|17021.4|17019.9|2857
1620990300000|2021-05-14 11:05:00|17024.4|17022.9|17020.4|17018.9|17024.4|17022.9|17018.4|17016.9|4060
1620990600000|2021-05-14 11:10:00|17019.7|17018.2|17017.4|17015.9|17019.7|17018.2|17017.4|17015.9|2239
1620990900000|2021-05-14 11:15:00|17018.4|17016.9|17016.4|17014.9|17018.4|17016.9|17016.4|17014.9|2233
1620991200000|2021-05-14 11:20:00|17016|17014.5|17013.1|17011.6|17017.4|17015.9|17013.1|17011.6|6529
1620991500000|2021-05-14 11:25:00|17012.7|17011.2|17013.7|17012.2|17014.7|17013.2|17008.7|17007.2|5485
1620991800000|2021-05-14 11:30:00|17014.4|17012.9|17012.7|17011.2|17014.7|17013.2|17011.7|17010.2|2597
1620992100000|2021-05-14 11:35:00|17012.4|17010.9|17012.7|17011.2|17015.7|17014.2|17011.7|17010.2|1476
1620992400000|2021-05-14 11:40:00|17013.7|17012.2|17012.7|17011.2|17014.1|17012.2|17010.7|17009.2|1878
1620992700000|2021-05-14 11:45:00|17013.7|17012.2|17014.7|17013.2|17015.7|17014.2|17012.7|17011.2|2241
1620993000000|2021-05-14 11:50:00|17013.7|17012.2|17007.7|17006.2|17015.7|17014.2|17007.7|17006.2|5626
1620993300000|2021-05-14 11:55:00|17008.7|17007.2|17010.7|17009.2|17011.7|17010.2|17008.7|17007.2|1886
1620993600000|2021-05-14 12:00:00|17009.7|17008.2|17012.7|17011.2|17013.7|17012.2|17008.7|17007.2|4758
1620993900000|2021-05-14 12:05:00|17012.4|17010.9|17013.7|17012.2|17013.7|17012.2|17011.7|17010.2|2225
1620994200000|2021-05-14 12:10:00|17014.5|17013|17014.7|17013.2|17017.5|17016|17014.5|17013|3570
1620994500000|2021-05-14 12:15:00|17013.7|17012.2|17016.5|17015|17017.8|17016|17013.7|17012.2|2381
1620994800000|2021-05-14 12:20:00|17014.7|17013.2|17019.5|17018|17021.5|17020|17013.8|17012.3|1903
1620995100000|2021-05-14 12:25:00|17018.5|17017|17021.5|17020|17022.5|17021|17018.5|17017|3007
1620995400000|2021-05-14 12:30:00|17022.5|17021|17016.5|17015|17025.5|17024|17011.8|17010.3|9460
1620995700000|2021-05-14 12:35:00|17017.5|17016|17016.5|17015|17017.5|17016|17008.8|17007.3|5810
1620996000000|2021-05-14 12:40:00|17015.5|17014|17015.5|17014|17017.5|17016|17012.5|17011|2936
1620996300000|2021-05-14 12:45:00|17014.5|17013|17018.5|17017|17019.5|17018|17013.5|17012|2509
1620996600000|2021-05-14 12:50:00|17017.5|17016|17022.2|17020.7|17023.5|17022|17016.5|17015|2944
1620996900000|2021-05-14 12:55:00|17023.2|17021.7|17021.5|17020|17024.5|17023|17020.5|17019|1839
1620997200000|2021-05-14 13:00:00|17020.5|17019|17020.5|17019|17022.5|17021|17017.5|17016|2348
1620997500000|2021-05-14 13:05:00|17020.8|17019.3|17018.5|17017|17021.5|17020|17017.5|17016|2875
1620997800000|2021-05-14 13:10:00|17019.5|17018|17024.5|17023|17025.5|17024|17017.5|17016|2764
1620998100000|2021-05-14 13:15:00|17025.5|17024|17028.7|17027.2|17029.3|17027.8|17025.3|17022.8|3817
1620998400000|2021-05-14 13:20:00|17029.3|17027.8|17029.3|17027.8|17030.3|17028.4|17026.3|17024.8|4060
1620998700000|2021-05-14 13:25:00|17028.6|17027.1|17021.7|17020.2|17028.7|17027.1|17021.7|17020.2|2093
1620999000000|2021-05-14 13:30:00|17022|17020.5|17025.3|17023.8|17028.3|17026.8|17020.3|17018.8|3628
1620999300000|2021-05-14 13:35:00|17026.3|17024.8|17026.9|17025.4|17028.3|17026.8|17025.3|17023.8|2397
1620999600000|2021-05-14 13:40:00|17028.3|17026.8|17029.3|17027.8|17033.3|17031.8|17028.3|17026.8|5685
1620999900000|2021-05-14 13:45:00|17028.3|17026.8|17027.3|17025.8|17031.3|17029.8|17027.3|17025.8|5547
1621000200000|2021-05-14 13:50:00|17026.3|17024.8|17023.3|17021.8|17027.3|17025.8|17022.3|17020.8|6404
1621000500000|2021-05-14 13:55:00|17023.1|17021.6|17025.3|17023.8|17026.3|17024.8|17023.1|17021.5|3693
1621000800000|2021-05-14 14:00:00|17024.6|17023.1|17015.6|17014.1|17024.6|17023.1|17014.6|17013.1|5683
1621001100000|2021-05-14 14:05:00|17014.6|17013.1|17012.6|17011.1|17015.6|17014.1|17012.6|17011.1|3680
1621001400000|2021-05-14 14:10:00|17011.6|17010.1|17016.6|17015.1|17018|17016.1|17011.6|17010.1|3726
1621001700000|2021-05-14 14:15:00|17017.6|17016.1|17020.4|17018.9|17023.4|17021.9|17016.6|17015.1|3741
1621002000000|2021-05-14 14:20:00|17019.4|17017.9|17018.4|17016.9|17021.4|17019.9|17018.4|17016.9|2856
1621002300000|2021-05-14 14:25:00|17017.4|17015.9|17008.6|17007.1|17018.4|17016.9|17008.6|17007.1|4401
1621002600000|2021-05-14 14:30:00|17007.6|17006.1|17010.6|17009.1|17014.6|17013.1|17007.6|17006.1|4760
1621002900000|2021-05-14 14:35:00|17009.6|17008.1|17010.6|17009.1|17011.6|17010.1|17007.6|17006.1|3170
1621003200000|2021-05-14 14:40:00|17011.6|17010.1|17008.6|17007.1|17011.6|17010.1|17007.6|17006.1|2890
1621003500000|2021-05-14 14:45:00|17007.6|17006.1|17010.7|17009.2|17011.7|17010.2|17006.7|17005.2|4639
1621003800000|2021-05-14 14:50:00|17011.7|17010.2|17014.7|17013.2|17015|17013.2|17010.7|17009.2|2769
1621004100000|2021-05-14 14:55:00|17013.7|17012.2|17015.7|17014.2|17015.7|17014.2|17012.7|17011.2|3092
1621004400000|2021-05-14 15:00:00|17014.7|17013.2|17010.3|17008.8|17014.7|17013.2|17010.3|17008.8|3301
1621004700000|2021-05-14 15:05:00|17010.7|17009.2|17011.7|17010.2|17012.7|17011.2|17009.7|17008.2|1557
1621005000000|2021-05-14 15:10:00|17012.7|17011.2|17010.7|17009.2|17012.7|17011.2|17009.7|17008.2|2708
1621005300000|2021-05-14 15:15:00|17011.7|17010.2|17009.7|17008.2|17011.7|17010.2|17007.7|17006.2|1816
1621005600000|2021-05-14 15:20:00|17008.7|17007.2|17012.7|17011.2|17012.7|17011.2|17007.7|17006.2|2176
1621005900000|2021-05-14 15:25:00|17013.7|17012.2|17013.7|17012.2|17014.7|17013.2|17012.7|17011.2|1872
1621006200000|2021-05-14 15:30:00|17012.7|17011.2|17012.7|17011.2|17014.1|17012.2|17011.7|17010.2|1328
1621006500000|2021-05-14 15:35:00|17013.7|17012.2|17014.7|17013.2|17014.7|17013.2|17012.7|17011.2|1978
1621006800000|2021-05-14 15:40:00|17014.3|17012.8|17014|17012.5|17015|17013.5|17013|17011.5|610
1621007100000|2021-05-14 15:45:00|17015|17013.5|17019.7|17018.2|17019.7|17018.2|17014|17012.5|1331
1621007400000|2021-05-14 15:50:00|17020.7|17019.2|17020.7|17019.2|17021.7|17020.2|17019.7|17017.9|2111
1621007700000|2021-05-14 15:55:00|17020.5|17019|17020.7|17019.2|17021.7|17020.2|17019.7|17017.9|1917
1621008000000|2021-05-14 16:00:00|17021.7|17020.2|17021.7|17020.2|17023.2|17021.2|17019.7|17018.2|2834
1621008300000|2021-05-14 16:05:00|17022.7|17021.2|17021.7|17020.2|17022.7|17021.2|17020.7|17019.2|1692
1621008600000|2021-05-14 16:10:00|17020.7|17019.2|17020.8|17019.3|17021.8|17020.3|17019.8|17017.9|776
1621008900000|2021-05-14 16:15:00|17019.8|17018.3|17018.8|17017.3|17020.8|17019.3|17017.8|17016.3|1093
1621009200000|2021-05-14 16:20:00|17019.1|17016.3|17016.8|17015.3|17019.1|17017.3|17016.8|17014.3|917
1621009500000|2021-05-14 16:25:00|17016.5|17015|17016.8|17015.3|17017.8|17016.3|17015.8|17014.3|475
1621009800000|2021-05-14 16:30:00|17015.8|17014.3|17015.8|17014.3|17015.8|17014.3|17014.8|17012.9|458
1621010100000|2021-05-14 16:35:00|17014.8|17013.3|17012|17010.5|17014.8|17013.3|17011|17009.5|987
1621010400000|2021-05-14 16:40:00|17013|17011.5|17013.1|17011.6|17014|17012.5|17012|17010.5|824
1621010700000|2021-05-14 16:45:00|17014.1|17012.6|17016.1|17014.6|17016.1|17014.6|17014.1|17012.6|749
1621011000000|2021-05-14 16:50:00|17016.8|17015.3|17016.8|17015.3|17017.8|17015.3|17015.8|17014.3|95
1621011300000|2021-05-14 16:55:00|17017.4|17015.9|17016.8|17015.3|17017.8|17016.3|17016.8|17015.3|401
1621011600000|2021-05-14 17:00:00|17015.8|17014.3|17014.8|17013.3|17016.8|17015.3|17014.8|17013.3|503
1621011900000|2021-05-14 17:05:00|17013.8|17012.3|17016.4|17014.9|17016.8|17014.9|17013.8|17011.9|617
1621012200000|2021-05-14 17:10:00|17015.8|17014.3|17015.8|17014.3|17016.5|17015|17015.8|17014|99
1621012500000|2021-05-14 17:15:00|17015.1|17013.6|17013.8|17012.3|17015.1|17013.6|17013.8|17012.3|204
1621012800000|2021-05-14 17:20:00|17014.8|17013.3|17014.8|17013.3|17014.8|17013.3|17013.8|17012.3|290
1621013100000|2021-05-14 17:25:00|17015.8|17014.3|17016.8|17015.3|17017.1|17015.6|17015.1|17013.3|216
1621013400000|2021-05-14 17:30:00|17015.8|17014.3|17015.8|17014.3|17016.8|17015.3|17015.8|17014.3|236
1621013700000|2021-05-14 17:35:00|17015.1|17013.6|17015.8|17014.3|17015.8|17014.3|17013.8|17012.3|417
1621014000000|2021-05-14 17:40:00|17015.9|17014.4|17012.9|17011.4|17015.9|17014.4|17012.9|17011.4|107
1621014300000|2021-05-14 17:45:00|17011.9|17010.4|17012.9|17011.4|17013.2|17011.4|17011.9|17010.4|111
1621014600000|2021-05-14 17:50:00|17011.9|17010.4|17012.9|17011.4|17012.9|17011.4|17011.9|17010.4|112
1621014900000|2021-05-14 17:55:00|||||||||97
1621015200000|2021-05-14 18:00:00|17013.9|17012.4|17016.9|17015.4|17016.9|17015.4|17013.9|17012.4|84
1621015500000|2021-05-14 18:05:00|17015.9|17014.4|17014.9|17013.4|17015.9|17014.4|17013.9|17012.4|47
1621015800000|2021-05-14 18:10:00|17015.9|17014.4|17015.9|17014.4|17016.3|17014.4|17014.9|17013.4|128
1621016100000|2021-05-14 18:15:00|17016.9|17015.4|17016.9|17015.4|17017.9|17016.4|17015.9|17014.4|246
1621016400000|2021-05-14 18:20:00|17017.9|17016.4|17017.9|17016.4|17017.9|17016.4|17016.9|17015.4|56
1621016700000|2021-05-14 18:25:00|17017.6|17015.4|17017.9|17016.4|17018.1|17016.4|17016.9|17015|165
1621017000000|2021-05-14 18:30:00|17017.5|17015.4|17016.9|17015.4|17017.9|17016.4|17016.9|17015.4|20
1621017300000|2021-05-14 18:35:00|17017.7|17016.2|17018.9|17017.4|17019.3|17017.4|17017.7|17016.2|84
1621017600000|2021-05-14 18:40:00|17018.2|17016.7|17020.9|17019.4|17020.9|17019.4|17017.9|17016.4|170
1621017900000|2021-05-14 18:45:00|17020.6|17019.1|17018.9|17017.4|17020.9|17019.4|17018.9|17017.4|125
1621018200000|2021-05-14 18:50:00|17019.9|17018.4|17019.9|17018.4|17019.9|17018.4|17019.9|17018.4|26
1621018500000|2021-05-14 18:55:00|17018.9|17017.4|17022.9|17021.4|17023.9|17022.4|17018.3|17016.4|206
1621018800000|2021-05-14 19:00:00|17021.9|17020.4|17020.9|17019.4|17022.3|17020.4|17020.9|17019.1|268
1621019100000|2021-05-14 19:05:00|17021.9|17020.4|17020|17018.5|17021.9|17020.4|17018.6|17017.1|148
1621019400000|2021-05-14 19:10:00|17021|17019.5|17022|17019.5|17022|17020.5|17021|17019.5|60
1621019700000|2021-05-14 19:15:00|17021.3|17019.8|17022|17020.5|17022|17020.5|17020|17018.5|205
1621020000000|2021-05-14 19:20:00|17021.2|17019.7|17023|17021.5|17023|17021.5|17021.2|17019.7|87
1621020300000|2021-05-14 19:25:00|17023.3|17021.8|17023.9|17021.4|17024|17022.5|17023|17021.4|350
1621020600000|2021-05-14 19:30:00|17023.2|17021.7|17024|17022.5|17025|17023.5|17023.2|17021.7|326
1621020900000|2021-05-14 19:35:00|17024.7|17023.2|17024|17022.5|17025.4|17023.9|17024|17022.5|76
1621021200000|2021-05-14 19:40:00|17025|17023.5|17022.4|17020.9|17025|17023.5|17022|17020.5|270
1621021500000|2021-05-14 19:45:00|17023|17021.5|17023|17021.5|17024|17022.5|17023|17020.9|46
1621021800000|2021-05-14 19:50:00|17022.4|17020.9|17023|17021.5|17024|17022.5|17022.4|17020.9|178
1621022100000|2021-05-14 19:55:00|17024|17022.5|17025|17022.5|17025.4|17023.5|17023|17021.5|517
1621231500000|2021-05-17 06:05:00|17042.8|17041.3|17045.8|17044.3|17046.8|17045.3|17042.8|17041.3|2192
1621231800000|2021-05-17 06:10:00|17044.8|17043.3|17045.8|17044.3|17045.8|17044.3|17041.8|17040.3|1272
1621232100000|2021-05-17 06:15:00|17045.2|17043.3|17047.8|17046.3|17050.2|17048.3|17043.8|17042.3|2293
1621232400000|2021-05-17 06:20:00|17048.8|17047.3|17049.8|17048.3|17050.8|17049.3|17047.8|17045.9|2707
1621232700000|2021-05-17 06:25:00|17048.8|17047.3|17047.8|17046.3|17048.8|17047.3|17046|17044.5|1767
1621233000000|2021-05-17 06:30:00|17048.4|17046.9|17046.8|17045.3|17051.8|17050.3|17045.8|17044.3|2759
1621233300000|2021-05-17 06:35:00|17045.8|17044.3|17045.8|17044.3|17046.8|17045.3|17043.8|17042.3|1702
1621233600000|2021-05-17 06:40:00|17044.8|17043.3|17044.8|17043.3|17046.8|17045.3|17043.8|17042.3|915
1621233900000|2021-05-17 06:45:00|17043.8|17042.3|17046.8|17045.3|17048.8|17047.3|17043.8|17042.3|2594
1621234200000|2021-05-17 06:50:00|17045.8|17044.3|17044.8|17043.3|17046.8|17045.3|17042.8|17041.3|1435
1621234500000|2021-05-17 06:55:00|17045.8|17044.3|17041.8|17040.3|17045.8|17044.3|17041.8|17040.3|1889
1621234800000|2021-05-17 07:00:00|17042.6|17041.1|17038.8|17037.3|17044.8|17043.3|17038.4|17036.9|4205
1621235100000|2021-05-17 07:05:00|17037.8|17036.3|17033.1|17031.6|17038.8|17037.3|17033.1|17031.6|4821
1621235400000|2021-05-17 07:10:00|17032.8|17031.3|17029.1|17027.6|17032.8|17031.3|17027.1|17025.6|3335
1621235700000|2021-05-17 07:15:00|17028.5|17027|17016.3|17014.8|17029.1|17027.6|17016.3|17014.8|4507
1621236000000|2021-05-17 07:20:00|17017.3|17015.8|17020.3|17018.8|17022.3|17020.8|17016.3|17013.8|4952
1621236300000|2021-05-17 07:25:00|17019.3|17017.8|17012.6|17011.1|17019.3|17017.8|17008.6|17007.1|7067
1621236600000|2021-05-17 07:30:00|17012.8|17011.3|17017.3|17015.8|17020.3|17018.8|17010.6|17009.1|4222
1621236900000|2021-05-17 07:35:00|17016.3|17014.8|17019.3|17017.8|17019.3|17017.8|17016.3|17014.8|1879
1621237200000|2021-05-17 07:40:00|17018.3|17016.8|17018.3|17016.8|17021.3|17019.8|17017.3|17015.8|2205
1621237500000|2021-05-17 07:45:00|17017.6|17016.1|17026.4|17024.9|17027.1|17025.6|17017.6|17016.1|3824
1621237800000|2021-05-17 07:50:00|17027.4|17025.9|17023.4|17021.9|17027.4|17025.9|17022.4|17020.9|4166
1621238100000|2021-05-17 07:55:00|17024.4|17022.9|17021.4|17019.9|17024.4|17022.9|17018.4|17016.9|2976
1621238400000|2021-05-17 08:00:00|17018.4|17016.9|17021.4|17019.9|17021.4|17019.9|17016.1|17014.6|5385
1621238700000|2021-05-17 08:05:00|17020.4|17018.9|17022.4|17020.9|17022.4|17020.9|17017.4|17015.9|4194
1621239000000|2021-05-17 08:10:00|17021.4|17019.9|17020.4|17018.9|17021.4|17019.9|17018.4|17016.9|3052
1621239300000|2021-05-17 08:15:00|17021.4|17019.9|17026.4|17024.9|17026.4|17024.9|17020.4|17018.9|2483
1621239600000|2021-05-17 08:20:00|17025.6|17024.1|17024.4|17022.9|17027.4|17025.9|17024.4|17022.9|3424
1621239900000|2021-05-17 08:25:00|17025.4|17023.9|17023.4|17021.9|17026.4|17024.9|17022.4|17020.5|2240
1621240200000|2021-05-17 08:30:00|17022.4|17020.9|17024.4|17022.9|17024.4|17022.9|17022.4|17020.9|1842
1621240500000|2021-05-17 08:35:00|17023.4|17021.9|17026.4|17024.9|17027.4|17025.9|17023.4|17021.9|2298
1621240800000|2021-05-17 08:40:00|17027.4|17025.9|17027.2|17025.7|17028.4|17026.9|17026.4|17024.9|2548
1621241100000|2021-05-17 08:45:00|17028.2|17026.7|17024.4|17022.9|17028.2|17026.7|17023.4|17021.9|2448
1621241400000|2021-05-17 08:50:00|17025.4|17023.9|17025.4|17023.9|17026.4|17024.9|17024.4|17022.9|6042
1621241700000|2021-05-17 08:55:00|17024.4|17022.9|17026.4|17024.9|17027.4|17025.9|17024.4|17022.9|2722
1621242000000|2021-05-17 09:00:00|17025.4|17023.9|17024.4|17022.9|17025.4|17023.9|17021.4|17019.9|2727
1621242300000|2021-05-17 09:05:00|17023.4|17021.9|17024.8|17023.3|17025.4|17023.9|17023.4|17021.9|1382
1621242600000|2021-05-17 09:10:00|17025.4|17023.9|17023.4|17021.9|17025.4|17023.9|17020.1|17018.6|2911
1621242900000|2021-05-17 09:15:00|17022.4|17020.9|17019.5|17018|17023.5|17022|17019.5|17018|2744
1621243200000|2021-05-17 09:20:00|17018.5|17017|17017.5|17016|17020.5|17019|17017.5|17016|4094
1621243500000|2021-05-17 09:25:00|17016.5|17015|17017.5|17016|17018.5|17017|17016.5|17015|4105
1621243800000|2021-05-17 09:30:00|17018.5|17017|17016.5|17015|17020.5|17019|17016.5|17015|1960
1621244100000|2021-05-17 09:35:00|17017.5|17016|17016.5|17015|17017.5|17016|17016.5|17015|2729
1621244400000|2021-05-17 09:40:00|17017.5|17016|17014.5|17013|17017.5|17016|17013.5|17012|1738
1621244700000|2021-05-17 09:45:00|17013.7|17012.2|17013.5|17012|17014.7|17013.2|17011.7|17010.2|2547
1621245000000|2021-05-17 09:50:00|17012.5|17011|17009.7|17008.2|17015.5|17014|17009.7|17008.2|5553
1621245300000|2021-05-17 09:55:00|17008.7|17007.2|17013.7|17012.2|17013.7|17012.2|17008.7|17007.2|3381
1621245600000|2021-05-17 10:00:00|17012.7|17011.2|17014.5|17013|17015.5|17014|17011.7|17010.2|3539
1621245900000|2021-05-17 10:05:00|17015.5|17014|17013.5|17012|17015.5|17014|17013.5|17012|2275
1621246200000|2021-05-17 10:10:00|17012.5|17011|17016.5|17015|17016.8|17015.3|17011.5|17010|2845
1621246500000|2021-05-17 10:15:00|17017.5|17016|17011.5|17010|17017.9|17016|17010.5|17009|3996
1621246800000|2021-05-17 10:20:00|17012.8|17011.3|17006.8|17005.3|17013.5|17012|17004.8|17003.3|5040
1621247100000|2021-05-17 10:25:00|17006|17004.5|17005.8|17004.3|17006.8|17005.3|17002.8|17001.3|3700
1621247400000|2021-05-17 10:30:00|17006.8|17005.3|17005.8|17004.3|17008.8|17007.3|17005.8|17004.3|2280
1621247700000|2021-05-17 10:35:00|17006.8|17005.3|16998.8|16997.3|17008.2|17006.3|16998.8|16997.3|5489
1621248000000|2021-05-17 10:40:00|16999.8|16998.3|16999.8|16998.3|17000.8|16999.3|16997.8|16996.3|2148
1621248300000|2021-05-17 10:45:00|16998.8|16997.3|16995.8|16994.3|16999.8|16998.3|16994.8|16993.3|4067
1621248600000|2021-05-17 10:50:00|16994.8|16993.3|16998.8|16997.3|16998.8|16997.3|16994.8|16993.3|2834
1621248900000|2021-05-17 10:55:00|16999.8|16998.3|16999.8|16998.3|16999.8|16998.3|16997.8|16996.3|1356
1621249200000|2021-05-17 11:00:00|16999.6|16998.1|16994.8|16993.3|16999.6|16998.1|16993.8|16992.3|1531
1621249500000|2021-05-17 11:05:00|16995|16993.5|16997.8|16996.3|16998.8|16997.3|16995|16993.5|2528
1621249800000|2021-05-17 11:10:00|16996.8|16995.3|16994.8|16993.3|16997.8|16996.3|16994.8|16993.3|2614
1621250100000|2021-05-17 11:15:00|16995.8|16994.3|16993.8|16992.3|16996.8|16995.3|16992.7|16990.6|3806
1621250400000|2021-05-17 11:20:00|16994.8|16993.3|16988.1|16986.6|16994.8|16993.3|16987.1|16985.6|3680
1621250700000|2021-05-17 11:25:00|16987.1|16985.6|16991.1|16989.6|16991.1|16989.6|16986.1|16984.6|2842
1621251000000|2021-05-17 11:30:00|16990.1|16988.6|16988.1|16986.6|16991.1|16989.6|16987.1|16985.6|6499
1621251300000|2021-05-17 11:35:00|16989.1|16987.6|16989.1|16987.6|16990.1|16988.6|16988.1|16986.6|2256
1621251600000|2021-05-17 11:40:00|16988.1|16986.6|16989.9|16988.4|16990.9|16989.4|16988.1|16986.6|3914
1621251900000|2021-05-17 11:45:00|16988.9|16987.4|16991.1|16989.6|16992.1|16990.6|16987.1|16985.6|4765
1621252200000|2021-05-17 11:50:00|16992.1|16990.6|16990.1|16988.6|16993.1|16991.6|16989.1|16987.6|3266
1621252500000|2021-05-17 11:55:00|16989.7|16988.2|16990.1|16988.6|16990.1|16988.6|16987.1|16985.6|2472
1621252800000|2021-05-17 12:00:00|16991.1|16989.6|16987.1|16985.6|16991.1|16989.6|16985.1|16983.6|3235
1621253100000|2021-05-17 12:05:00|16988.1|16986.6|16989.1|16987.6|16991.1|16989.6|16987.1|16985.6|3865
1621253400000|2021-05-17 12:10:00|16990.1|16988.6|16990.1|16988.6|16992.1|16990.6|16989.1|16987.2|4029
1621253700000|2021-05-17 12:15:00|16989.9|16988.4|16989.1|16987.6|16992.1|16990.6|16989.1|16987.2|3573
1621254000000|2021-05-17 12:20:00|16990.1|16988.6|16999.9|16998.4|16999.9|16998.4|16989.1|16987.6|6306
1621254300000|2021-05-17 12:25:00|16998.9|16997.4|16998.9|16997.4|17000.9|16999.4|16996.9|16995.4|7149
1621254600000|2021-05-17 12:30:00|16997.9|16996.4|16999.9|16998.4|16999.9|16998.4|16996.9|16995.4|3266
1621254900000|2021-05-17 12:35:00|17000.9|16999.4|17002.9|17001.4|17006.9|17005.4|17000.9|16999.4|4230
1621255200000|2021-05-17 12:40:00|17001.9|17000.4|16996.9|16995.4|17002.9|17001.4|16995.9|16994|4004
1621255500000|2021-05-17 12:45:00|16995.9|16994.4|16989.9|16988.4|16997.9|16996.4|16989.9|16988.4|2703
1621255800000|2021-05-17 12:50:00|16989.7|16988.2|16988.2|16986.7|16991.2|16989.7|16987.2|16985.3|3803
1621256100000|2021-05-17 12:55:00|16987.2|16985.7|16982.2|16980.7|16987.2|16985.7|16982.2|16980.3|5401
1621256400000|2021-05-17 13:00:00|16983.2|16981.7|16990.9|16989.4|16990.9|16989.4|16983.2|16981.7|4758
1621256700000|2021-05-17 13:05:00|16989.9|16988.4|16989.9|16988.4|16991.9|16990.4|16988.9|16987.4|2407
1621257000000|2021-05-17 13:10:00|16987.9|16986.4|16987.2|16985.7|16988.9|16987.4|16983.2|16981.3|2401
1621257300000|2021-05-17 13:15:00|16988.2|16986.7|16990.2|16988.7|16990.6|16988.7|16985.2|16983.7|3778
1621257600000|2021-05-17 13:20:00|16991.2|16989.7|16992|16990.5|16993|16991.5|16990.2|16988.7|5295
1621257900000|2021-05-17 13:25:00|16991|16989.5|16995|16993.5|16996|16994.5|16991|16989.5|3580
1621258200000|2021-05-17 13:30:00|16994|16992.5|16995|16993.5|16996|16994.5|16990|16988.5|4303
1621258500000|2021-05-17 13:35:00|16994|16992.5|16995|16993.5|16995|16993.5|16992|16990.5|4230
1621258800000|2021-05-17 13:40:00|16994.4|16992.9|16996|16994.5|16997|16995.5|16993|16991.5|3251
1621259100000|2021-05-17 13:45:00|16995|16993.5|16993|16991.5|16996.4|16994.5|16992|16990.1|4350
1621259400000|2021-05-17 13:50:00|16994|16992.5|16999|16997.5|17000|16998.5|16994|16992.5|4342
1621259700000|2021-05-17 13:55:00|17000|16998.5|16999|16997.5|17000|16998.5|16997|16995.5|2497
1621260000000|2021-05-17 14:00:00|17000|16998.5|16994|16992.5|17000|16998.5|16993|16991.5|2595
1621260300000|2021-05-17 14:05:00|16993|16991.5|16989.2|16987.7|16994|16992.5|16987.2|16985.4|2392
1621260600000|2021-05-17 14:10:00|16990.2|16988.7|16988.3|16986.8|16991.3|16989.8|16987.3|16985.8|2403
1621260900000|2021-05-17 14:15:00|16989.3|16987.8|16992.3|16990.8|16992.3|16990.8|16989.3|16987.8|1973
1621261200000|2021-05-17 14:20:00|16992|16990.5|16997|16994.5|16998.4|16996.5|16991.3|16989.8|2777
1621261500000|2021-05-17 14:25:00|16996.4|16994.9|16990.3|16988.8|16997|16995.5|16990.3|16988.8|2785
1621261800000|2021-05-17 14:30:00|16989.9|16988.4|16985.3|16983.8|16990.3|16988.8|16983.3|16981.8|4115
1621262100000|2021-05-17 14:35:00|16986.7|16984.2|16990.3|16988.8|16990.9|16989.4|16985.3|16983.8|1724
1621262400000|2021-05-17 14:40:00|16989.3|16987.8|16992.1|16990.6|16996.1|16994.6|16988.3|16986.8|4321
1621262700000|2021-05-17 14:45:00|16993.1|16991.6|16997.1|16995.6|16997.4|16995.6|16991.3|16989.8|4163
1621263000000|2021-05-17 14:50:00|16998.1|16996.6|17003.1|17001.6|17005.1|17003.6|16997.1|16995.6|3726
1621263300000|2021-05-17 14:55:00|17002.1|17000.6|16997.3|16995.8|17002.1|17000.6|16994.3|16992.8|3678
1621263600000|2021-05-17 15:00:00|16997.1|16995.6|16999.1|16997.6|17003.1|17001.6|16995.3|16993.8|6274
1621263900000|2021-05-17 15:05:00|16999.7|16998.2|17003.1|17001.6|17005.1|17003.6|16999.1|16997.6|5296
1621264200000|2021-05-17 15:10:00|17004.1|17002.6|17002.1|17000.6|17004.1|17002.6|17000.1|16998.6|5764
1621264500000|2021-05-17 15:15:00|17002.3|17000.8|17006.1|17004.6|17006.1|17004.6|17002.1|17000.6|5665
1621264800000|2021-05-17 15:20:00|17005.1|17003.6|17006.1|17004.6|17007.1|17005.6|17004.1|17002.6|2582
1621265100000|2021-05-17 15:25:00|17005.1|17003.6|17005.1|17003.6|17007.1|17005.6|17004.1|17002.6|1828
1621265400000|2021-05-17 15:30:00|17005.7|17004.2|17003.1|17001.6|17006.1|17004.6|17002.1|17000.6|2664
1621265700000|2021-05-17 15:35:00|17003.7|17002.2|17003.1|17001.6|17004.7|17003.2|17003.1|17001.2|2070
1621266000000|2021-05-17 15:40:00|17004.1|17002.6|17002.1|17000.6|17004.1|17002.6|17002.1|17000.6|1430
1621266300000|2021-05-17 15:45:00|17001.1|16999.6|17001.1|16999.6|17002.1|17000.6|16999.1|16997.6|2586
1621266600000|2021-05-17 15:50:00|17002.1|17000.6|17003.1|17001.6|17004.1|17002.6|17001.1|16999.6|1374
1621266900000|2021-05-17 15:55:00|17004.1|17002.6|17004.1|17002.6|17004.1|17002.6|17002.1|17000.6|427
1621267200000|2021-05-17 16:00:00|17003.1|17001.6|17003.1|17001.6|17004.1|17002.6|17002.1|17000.6|1188
1621267500000|2021-05-17 16:05:00|17002.5|17001|17003.2|17001.7|17003.2|17001.7|17002.1|17000.6|723
1621267800000|2021-05-17 16:10:00|17002.5|17001|17001.2|16999.7|17002.5|17001|17000.2|16998.7|2297
1621268100000|2021-05-17 16:15:00|17002.2|17000.7|17001.2|16999.7|17002.2|17000.7|17001.2|16998.7|727
1621268400000|2021-05-17 16:20:00|17001.8|17000.3|17001.2|16999.7|17002.5|17000.7|17001.2|16999.3|495
1621268700000|2021-05-17 16:25:00|17002.2|17000.3|17001.2|16999.7|17003.2|17001.7|17001.2|16999.3|867
1621269000000|2021-05-17 16:30:00|17002.2|17000.7|16999.2|16997.7|17002.2|17000.7|16999.2|16997.7|678
1621269300000|2021-05-17 16:35:00|17000.2|16998.7|17001.2|16999.7|17002.2|17000.7|17000.2|16998.7|357
1621269600000|2021-05-17 16:40:00|17001.8|16999.3|17002.2|17000.7|17003.2|17001.1|17001.2|16999.3|271
1621269900000|2021-05-17 16:45:00|17001.2|16999.7|17001.2|16999.7|17001.2|16999.7|17000.2|16998.3|381
1621270200000|2021-05-17 16:50:00|17002.2|17000.7|17002.2|17000.7|17002.2|17000.7|17001.2|16999.7|206
1621270500000|2021-05-17 16:55:00|17003.2|17001.7|17003.2|17001.7|17003.2|17001.7|17002.2|17000.7|998
1621270800000|2021-05-17 17:00:00|17003|17001.5|17003.2|17001.7|17003.2|17001.7|17002.2|17000.7|165
1621271100000|2021-05-17 17:05:00|17004.2|17001.3|17004.2|17002.7|17004.6|17002.7|17003.2|17001.3|262
1621271400000|2021-05-17 17:10:00|17003.2|17001.7|17005.2|17003.7|17005.2|17003.7|17003.2|17001.7|115
1621271700000|2021-05-17 17:15:00|17006.2|17004.7|17007.2|17005.7|17007.6|17005.7|17006.2|17004.7|537
1621272000000|2021-05-17 17:20:00|17006.2|17004.7|17006.2|17004.7|17007.2|17005.7|17006.2|17004.7|383
1621272300000|2021-05-17 17:25:00|17007.2|17003.7|17007.2|17005.7|17007.4|17005.7|17006.2|17003.7|160
1621272600000|2021-05-17 17:30:00|17006.2|17004.7|17006.2|17004.7|17006.2|17004.7|17006.2|17004.7|375
1621272900000|2021-05-17 17:35:00|17005.2|17003.7|17005.3|17003.8|17005.3|17003.8|17004.3|17002.8|191
1621273200000|2021-05-17 17:40:00|17004.9|17003.4|17005.3|17002.8|17005.3|17003.8|17004.3|17002.8|91
1621273500000|2021-05-17 17:45:00|17005.8|17003.8|17005.3|17003.8|17006.3|17003.8|17004.3|17002.8|68
1621273800000|2021-05-17 17:50:00|17004.9|17003.4|17005.3|17002.8|17005.3|17003.8|17004.3|17002.8|71
1621274100000|2021-05-17 17:55:00|17004.7|17003.2|17005.3|17002.8|17005.7|17003.2|17004.3|17002.4|26
1621274400000|2021-05-17 18:00:00|17004.3|17003.8|17004.3|17002.8|17005.7|17003.8|17003.3|17001.8|116
1621274700000|2021-05-17 18:05:00|17005.3|17003.8|17004.3|17001.8|17005.7|17003.8|17003.3|17001.8|78
1621275000000|2021-05-17 18:10:00|17003.3|17002.2|17003.3|17001.8|17004.3|17002.8|17003.3|17001.4|73
1621275300000|2021-05-17 18:15:00|17004.3|17002.2|17004.3|17001.8|17004.3|17002.8|17003.3|17001.4|251
1621275600000|2021-05-17 18:20:00|17003.9|17001.4|17002.3|17000.8|17004.3|17002.2|17002.3|17000.8|66
1621275900000|2021-05-17 18:25:00|17003.3|17001.8|17002.3|17000.8|17003.7|17001.8|17002.3|17000.8|78
1621276200000|2021-05-17 18:30:00|17003.3|17001.8|17002.3|17000.8|17003.7|17001.8|17002.3|17000.4|232
1621276500000|2021-05-17 18:35:00|17003.3|17001.8|17003.3|17001.8|17003.3|17001.8|17002.3|17000.4|156
1621276800000|2021-05-17 18:40:00|17002.3|17000.8|17002.3|17000.8|17003.3|17001.8|17002.3|17000.8|279
1621277100000|2021-05-17 18:45:00|17003.3|17001.8|17003.3|17001.8|17003.3|17001.8|17002.3|17000.8|141
1621277400000|2021-05-17 18:50:00|17004.3|17002.8|17004.3|17001.8|17004.7|17002.8|17003.3|17001.8|78
1621277700000|2021-05-17 18:55:00|17004|17002.5|17003.3|17001.8|17004.3|17002.8|17002.3|17000.5|92
1621278000000|2021-05-17 19:00:00|17004.3|17002.8|17003.3|17000.8|17005.3|17002.8|17002.3|17000.8|272
1621278300000|2021-05-17 19:05:00|17003|17001.5|17002.4|17000.9|17003.7|17001.9|17002.4|17000.9|37
1621278600000|2021-05-17 19:10:00|17001.4|16999.9|17002.4|17000.9|17003.4|17001.2|17001.4|16999.9|97
1621278900000|2021-05-17 19:15:00|17001.4|16999.9|17002.4|17000.9|17002.4|17000.9|17001.4|16999.9|128
1621279200000|2021-05-17 19:20:00|17003.4|17001.9|17002|17000.5|17003.4|17001.9|17001.4|16999.5|110
1621279500000|2021-05-17 19:25:00|17001.4|16999.5|17002.4|17000.9|17002.5|17000.9|17001|16999.5|219
1621279800000|2021-05-17 19:30:00|17001.4|16999.9|16999.4|16997.9|17001.4|16999.9|16999.4|16997.5|929
1621280100000|2021-05-17 19:35:00|17000.4|16998.3|17001.4|16999.9|17001.4|16999.9|16999.4|16997.5|92
1621280400000|2021-05-17 19:40:00|17000.4|16998.9|17000.4|16998.9|17001.4|16999.9|17000.4|16998.9|147
1621280700000|2021-05-17 19:45:00|17001.4|16999.9|17001.4|16999.9|17002.4|17000.9|17000.4|16998.9|122
1621281000000|2021-05-17 19:50:00|17002.4|17000.9|17002.4|17000.9|17002.4|17000.9|17001.4|16999.9|376
1621281300000|2021-05-17 19:55:00|17003.8|17001.3|17001.4|16999.9|17004.4|17002.9|17001|16998.5|709
1621317900000|2021-05-18 06:05:00|17008.1|17006.6|17008.1|17006.6|17010.5|17008.6|17004.1|17002.6|1935
1621318200000|2021-05-18 06:10:00|17009.1|17007.6|17007.1|17005.6|17011.1|17009.6|17006.1|17004.6|2527
1621318500000|2021-05-18 06:15:00|17008.1|17006.6|17006.1|17004.6|17009.1|17007.6|17005.1|17003.6|749
1621318800000|2021-05-18 06:20:00|17005.1|17003.6|17005.1|17003.6|17006.1|17004.6|17002.5|17001|1480
1621319100000|2021-05-18 06:25:00|17004.3|17002.8|17003.5|17002|17005.1|17003.6|17002.1|17000.6|1770
1621319400000|2021-05-18 06:30:00|17003.1|17001.6|17004.1|17002.6|17005.1|17003.6|17002.7|17001.2|970
1621319700000|2021-05-18 06:35:00|17004.5|17003|17002.1|17000.6|17005.1|17003.6|17001.1|16999.6|1481
1621320000000|2021-05-18 06:40:00|17003.1|17001.6|17004.1|17002.6|17005.1|17003.6|17002.1|17000.6|1191
1621320300000|2021-05-18 06:45:00|17004.4|17002.9|17008.1|17006.6|17010.1|17008.6|17004.4|17002.9|2184
1621320600000|2021-05-18 06:50:00|17007.1|17005.6|17007.2|17005.7|17008.5|17007|17006.4|17004.9|1184
1621320900000|2021-05-18 06:55:00|17007.8|17006.3|17003.4|17001.9|17007.8|17006.3|17002.4|17000.9|2218
1621321200000|2021-05-18 07:00:00|17003.8|17001.3|16993.8|16992.3|17003.8|17001.3|16993.4|16991.9|6014
1621321500000|2021-05-18 07:05:00|16994.4|16992.9|16993.4|16991.9|16999.4|16997.9|16992.4|16990.9|3235
1621321800000|2021-05-18 07:10:00|16993.8|16991.3|16997.4|16995.9|16998.4|16996.9|16989.6|16988.1|4073
1621322100000|2021-05-18 07:15:00|16999.4|16997.9|16999.4|16997.9|17001.4|16999.9|16996.4|16994.9|2992
1621322400000|2021-05-18 07:20:00|16999.6|16998.1|17001.4|16999.9|17004.4|17002.9|16999.4|16997.9|3045
1621322700000|2021-05-18 07:25:00|17000.4|16998.9|16993.4|16991.9|17002.4|17000.9|16992.4|16990.9|2602
1621323000000|2021-05-18 07:30:00|16992.6|16991.1|16997.4|16995.9|16998.4|16996.9|16989.6|16988.1|4902
1621323300000|2021-05-18 07:35:00|16998.4|16996.9|16996.4|16994.9|16998.8|16996.9|16995.4|16993.9|3508
1621323600000|2021-05-18 07:40:00|16995.7|16994.2|16988.7|16987.2|16996.8|16994.9|16986.7|16985.2|4902
1621323900000|2021-05-18 07:45:00|16989.7|16988.2|16988.7|16987.2|16990.7|16989.2|16987.7|16986.2|2419
1621324200000|2021-05-18 07:50:00|16989.4|16987.9|16988.7|16987.2|16989.7|16988.2|16986.7|16985.2|2976
1621324500000|2021-05-18 07:55:00|16989.7|16988.2|16989.7|16988.2|16990.1|16988.2|16985.7|16984.2|3682
1621324800000|2021-05-18 08:00:00|16990.7|16989.2|16991.7|16990.2|16994.7|16993.2|16990.7|16989.2|4499
1621325100000|2021-05-18 08:05:00|16990.7|16989.2|16990.7|16989.2|16993.7|16992.2|16988.7|16987.2|3982
1621325400000|2021-05-18 08:10:00|16991.7|16990.2|16990.7|16989.2|16991.7|16990.2|16989.7|16988.2|1965
1621325700000|2021-05-18 08:15:00|16990.1|16988.6|16992.7|16991.2|16993.7|16992.2|16989.7|16988.2|2949
1621326000000|2021-05-18 08:20:00|16993.7|16992.2|16991.7|16990.2|16993.7|16992.2|16990.7|16989.2|3691
1621326300000|2021-05-18 08:25:00|16990.7|16989.2|16993.7|16992.2|16995.7|16994.2|16990.7|16989.2|4186
1621326600000|2021-05-18 08:30:00|16994.7|16993.2|16995.7|16994.2|16997.1|16995.2|16991.7|16990.2|2610
1621326900000|2021-05-18 08:35:00|16996.7|16995.2|16992.7|16991.2|16996.7|16995.2|16991.7|16990.2|1687
1621327200000|2021-05-18 08:40:00|16992.1|16990.6|16995.5|16994|16997.5|16996|16991.7|16990.2|2653
1621327500000|2021-05-18 08:45:00|16994.5|16993|16997.5|16996|16997.5|16996|16994.5|16993|1172
1621327800000|2021-05-18 08:50:00|16998.5|16997|16996.5|16995|16998.5|16997|16995.7|16994.2|4321
1621328100000|2021-05-18 08:55:00|16996.1|16994.6|17002.1|17000.6|17002.1|17000.6|16994.5|16993|9264
1621328400000|2021-05-18 09:00:00|17001.9|17000.4|17001.5|17000|17004.9|17003|17000.5|16999|5063
1621328700000|2021-05-18 09:05:00|17000.5|16999|17003.5|17002|17003.5|17002|16999.5|16998|3695
1621329000000|2021-05-18 09:10:00|17004.5|17003|17004.5|17003|17007.5|17006|17004.5|17003|3308
1621329300000|2021-05-18 09:15:00|17005.5|17004|17007.9|17006.4|17007.9|17006.4|17004.5|17003|3516
1621329600000|2021-05-18 09:20:00|17008.2|17006.7|17006.3|17004.8|17008.2|17006.7|17005.5|17004|2747
1621329900000|2021-05-18 09:25:00|17007.3|17005.8|17005.9|17004.4|17007.3|17005.8|17004.9|17003.4|3144
1621330200000|2021-05-18 09:30:00|17005.5|17004|17004.3|17002.8|17006.3|17004.7|17002.9|17001.4|3832
1621330500000|2021-05-18 09:35:00|17003.3|17001.8|17001.6|17000.1|17003.3|17001.8|17000.2|16998.7|2171
1621330800000|2021-05-18 09:40:00|17002.6|17001.1|17002.6|17001.1|17004.6|17003.1|17002.6|17001.1|2124
1621331100000|2021-05-18 09:45:00|17003|17001.5|17002.6|17001.1|17003.6|17002.1|17000.6|16999.1|2912
1621331400000|2021-05-18 09:50:00|17003.6|17002.1|17007.6|17006.1|17007.6|17006.1|17003.6|17002.1|2709
1621331700000|2021-05-18 09:55:00|17006.6|17005.1|17005|17003.5|17007.7|17006.1|17005|17003.5|3472
1621332000000|2021-05-18 10:00:00|17005.4|17003.9|17006.4|17004.9|17006.4|17004.9|17004|17002.5|3010
1621332300000|2021-05-18 10:05:00|17007|17005.5|17004.6|17003.1|17007|17005.5|17003.6|17002.1|3612
1621332600000|2021-05-18 10:10:00|17005.6|17004.1|17008.6|17007.1|17010|17008.1|17004.6|17003.1|6361
1621332900000|2021-05-18 10:15:00|17008.2|17006.7|17011|17009.5|17012|17010.1|17007.6|17006.1|6209
1621333200000|2021-05-18 10:20:00|17011.4|17009.9|17004.6|17003.1|17011.4|17009.9|17004.6|17003.1|7209
1621333500000|2021-05-18 10:25:00|17005.6|17004.1|17005.6|17004.1|17007.6|17006.1|17004.6|17003.1|2325
1621333800000|2021-05-18 10:30:00|17004.6|17003.1|17004.6|17003.1|17006.6|17005.1|17004.6|17003.1|2019
1621334100000|2021-05-18 10:35:00|17003.6|17002.1|17003.6|17002.1|17005.6|17004.1|17003.6|17002.1|3070
1621334400000|2021-05-18 10:40:00|17005|17002.5|17004.6|17003.1|17005|17003.1|17001.6|17000.1|3730
1621334700000|2021-05-18 10:45:00|17002.6|17001.1|17005.6|17004.1|17005.6|17004.1|17002.6|17001.1|2049
1621335000000|2021-05-18 10:50:00|17005.4|17003.9|17005.6|17004.1|17006.6|17005.1|17004.6|17003.1|1828
1621335300000|2021-05-18 10:55:00|17005|17003.5|17006.7|17005.2|17007.6|17006.1|17003.6|17002.1|2679
1621335600000|2021-05-18 11:00:00|17007.7|17006.2|17007.7|17006.2|17010.7|17009.2|17007.7|17006.2|4367
1621335900000|2021-05-18 11:05:00|17006.7|17005.2|17005.7|17004.2|17007.7|17006.2|17005.7|17004.2|3555
1621336200000|2021-05-18 11:10:00|17004.7|17003.2|17003.7|17002.2|17004.7|17003.2|17002.7|17000.8|800
1621336500000|2021-05-18 11:15:00|17004.7|17003.2|17005.7|17004.2|17007.7|17006.2|17004.7|17003.2|2133
1621336800000|2021-05-18 11:20:00|17006.7|17005.2|17008.7|17007.2|17008.7|17007.2|17005.7|17004.2|695
1621337100000|2021-05-18 11:25:00|17009.7|17008.2|17010.7|17009.2|17011.7|17010.2|17009.7|17008.2|2710
1621337400000|2021-05-18 11:30:00|17011.1|17008.2|17010.7|17009.2|17011.7|17010.2|17009.7|17008.2|4447
1621337700000|2021-05-18 11:35:00|17011.7|17010.2|17014.5|17013|17015.5|17014|17010.7|17009.2|1948
1621338000000|2021-05-18 11:40:00|17015.5|17014|17015.5|17014|17016.1|17014.6|17014.1|17012.6|2328
1621338300000|2021-05-18 11:45:00|17015.9|17014.4|17015.5|17014|17016.1|17014.6|17014.5|17013|5935
1621338600000|2021-05-18 11:50:00|17016.1|17014.6|17016.5|17015|17017.5|17016|17015.5|17013.6|2300
1621338900000|2021-05-18 11:55:00|17015.5|17014|17017.5|17016|17018.1|17016.6|17014.5|17013|1758
1621339200000|2021-05-18 12:00:00|17018.1|17016.6|17021.5|17020|17023.5|17022|17018.1|17016.6|5184
1621339500000|2021-05-18 12:05:00|17021.9|17020.4|17020.5|17019|17023.5|17022|17020.1|17018.6|4748
1621339800000|2021-05-18 12:10:00|17020.1|17018.6|17018.5|17017|17021.1|17019.6|17018.5|17017|2588
1621340100000|2021-05-18 12:15:00|17019.5|17018|17020.5|17019|17023.5|17022|17018.5|17017|3773
1621340400000|2021-05-18 12:20:00|17020.3|17018.8|17022.5|17021|17023.3|17021.8|17016.5|17015|4756
1621340700000|2021-05-18 12:25:00|17023.5|17022|17021.5|17020|17024.5|17023|17019.5|17018|2536
1621341000000|2021-05-18 12:30:00|17022.5|17021|17025.5|17024|17025.5|17024|17021.5|17020|4945
1621341300000|2021-05-18 12:35:00|17024.5|17023|17026.3|17024.8|17028.3|17026.8|17024.5|17022.6|4062
1621341600000|2021-05-18 12:40:00|17027.3|17025.8|17027.3|17025.8|17031.9|17030.4|17026.3|17024.8|5649
1621341900000|2021-05-18 12:45:00|17026.3|17024.8|17024.3|17022.8|17026.3|17024.8|17023.3|17021.4|9262
1621342200000|2021-05-18 12:50:00|17024.7|17023.2|17020.3|17018.8|17025.3|17023.8|17020.3|17018.8|4254
1621342500000|2021-05-18 12:55:00|17021.3|17019.8|17018.6|17017.1|17023.3|17021.8|17016.6|17015.1|5326
1621342800000|2021-05-18 13:00:00|17019.6|17018.1|17016.6|17015.1|17019.6|17018.1|17014.6|17013.1|5395
1621343100000|2021-05-18 13:05:00|17015.6|17014.1|17014.6|17013.1|17018.6|17017.1|17013.6|17012.1|4611
1621343400000|2021-05-18 13:10:00|17013.6|17012.1|17009.8|17008.3|17014.6|17013.1|17009.8|17008.3|5948
1621343700000|2021-05-18 13:15:00|17010.8|17009.3|17005.4|17003.9|17011.8|17010.3|17004.8|17003.3|7853
1621344000000|2021-05-18 13:20:00|17005.2|17003.7|17004.8|17003.3|17005.8|17004.3|16999.8|16998.3|11862
1621344300000|2021-05-18 13:25:00|17005.8|17004.3|16999.8|16998.3|17006.2|17004.3|16997.8|16996.3|7584
1621344600000|2021-05-18 13:30:00|16998.8|16997.3|17002.8|17001.3|17002.8|17001.3|16998.8|16997.3|7618
1621344900000|2021-05-18 13:35:00|17002.2|17000.7|16994.1|16992.6|17003.8|17002.3|16994.1|16991.6|6328
1621345200000|2021-05-18 13:40:00|16995.1|16993.6|16993.7|16992.2|16998.1|16996.6|16992.1|16990.6|7314
1621345500000|2021-05-18 13:45:00|16993.1|16991.6|16995.1|16993.6|16996.1|16994.6|16992.1|16990.2|4785
1621345800000|2021-05-18 13:50:00|16996.1|16994.6|16994.1|16992.6|17000.8|16999.3|16992.1|16990.6|6026
1621346100000|2021-05-18 13:55:00|16993.5|16992|16996.9|16995.4|16996.9|16995.4|16991.1|16989.6|5530
1621346400000|2021-05-18 14:00:00|16997.9|16996.4|16998.9|16997.4|17002.9|17001.4|16997.9|16996.4|3350
1621346700000|2021-05-18 14:05:00|16998.1|16996.6|16999.1|16997.6|16999.1|16997.6|16997.1|16995.6|2528
1621347000000|2021-05-18 14:10:00|16998.1|16996.6|16997.1|16995.6|16999.1|16997.6|16995.1|16993.6|2557
1621347300000|2021-05-18 14:15:00|16996.1|16994.6|16999.9|16998.4|16999.9|16998.4|16995.1|16993.6|3599
1621347600000|2021-05-18 14:20:00|16998.9|16997.4|16998.9|16997.4|17000.9|16999.4|16997.9|16996.4|4757
1621347900000|2021-05-18 14:25:00|16999.9|16998.4|16995.9|16994.4|16999.9|16998.4|16993.9|16992.4|2517
1621348200000|2021-05-18 14:30:00|16995.1|16993.6|16996.9|16995.4|16999.9|16998.4|16992.9|16991.4|5160
1621348500000|2021-05-18 14:35:00|16997.1|16995.6|16997.9|16996.4|16998.9|16997.4|16995.9|16994.4|3625
1621348800000|2021-05-18 14:40:00|16998.9|16997.4|17000.9|16999.4|17001.5|17000|16997.9|16996.4|3412
1621349100000|2021-05-18 14:45:00|16999.9|16998.4|17002.9|17001.4|17002.9|17001.4|16999.9|16998.4|2044
1621349400000|2021-05-18 14:50:00|17001.9|17000.4|17000.9|16999.4|17002.9|17001.4|16999.9|16998.4|1548
1621349700000|2021-05-18 14:55:00|17001.9|16998.4|16996.9|16995.4|17001.9|16999.4|16996.9|16995.4|2658
1621350000000|2021-05-18 15:00:00|16997.5|16996|16996.9|16995.4|16997.9|16996.4|16995.9|16994.4|2439
1621350300000|2021-05-18 15:05:00|16997.9|16996.4|16994.9|16993.4|16997.9|16996.4|16994.9|16993|3050
1621350600000|2021-05-18 15:10:00|16995.9|16994.4|16997.9|16996.4|16998.9|16997.4|16994.9|16993.4|3247
1621350900000|2021-05-18 15:15:00|16997.3|16995.8|16995.9|16994.4|16998.9|16997.4|16994.9|16993.4|3970
1621351200000|2021-05-18 15:20:00|16994.9|16993.4|16996.9|16995.4|16998.3|16996.4|16994.9|16993.4|2715
1621351500000|2021-05-18 15:25:00|16997.9|16996.4|16997|16995.5|16999|16997.5|16996|16994.5|1239
1621351800000|2021-05-18 15:30:00|16997.2|16995.7|16995|16993.5|16999|16997.5|16995|16993.5|2189
1621352100000|2021-05-18 15:35:00|16994|16992.5|16989.2|16987.7|16994|16992.5|16988.2|16986.7|2289
1621352400000|2021-05-18 15:40:00|16988.2|16986.7|16988.2|16986.7|16988.2|16986.7|16987.2|16985.7|1840
1621352700000|2021-05-18 15:45:00|16987.2|16985.7|16985.2|16983.7|16987.6|16985.7|16985.2|16983.7|2836
1621353000000|2021-05-18 15:50:00|16984.2|16982.7|16986.2|16984.7|16986.2|16984.7|16984.2|16982.7|2547
1621353300000|2021-05-18 15:55:00|16987.2|16985.7|16988.2|16986.7|16988.2|16986.7|16986.2|16984.7|1785
1621353600000|2021-05-18 16:00:00|16989.2|16987.7|16991.2|16989.7|16992.2|16990.7|16988.2|16986.7|3357
1621353900000|2021-05-18 16:05:00|16992.2|16990.7|16990.2|16988.7|16992.2|16990.7|16990.2|16988.7|2376
1621354200000|2021-05-18 16:10:00|16991.2|16989.7|16992.2|16990.7|16992.2|16990.7|16990.2|16988.3|970
1621354500000|2021-05-18 16:15:00|16991.2|16989.7|16992.6|16991.1|16993.2|16991.7|16991.2|16989.7|1014
1621354800000|2021-05-18 16:20:00|16991.2|16989.7|16990.2|16988.7|16992.2|16990.7|16989.2|16987.7|952
1621355100000|2021-05-18 16:25:00|16989.2|16987.7|16990.2|16988.7|16990.6|16988.7|16989.2|16987.7|442
1621355400000|2021-05-18 16:30:00|16991.2|16989.7|16991.2|16989.7|16991.2|16989.7|16990.2|16988.7|811
1621355700000|2021-05-18 16:35:00|16991.9|16990.4|16992.3|16990.8|16992.7|16990.8|16991.2|16989.7|341
1621356000000|2021-05-18 16:40:00|16991.3|16989.8|16991.3|16989.8|16992.3|16990.8|16991.3|16989.8|713
1621356300000|2021-05-18 16:45:00|16990.3|16988.8|16990.3|16988.8|16991.3|16989.8|16989.3|16987.4|438
1621356600000|2021-05-18 16:50:00|16989.3|16987.8|16989.3|16987.8|16990.3|16988.8|16989.3|16987.8|372
1621356900000|2021-05-18 16:55:00|16990.3|16988.8|16990.3|16988.8|16990.3|16988.8|16989.3|16987.8|440
1621357200000|2021-05-18 17:00:00|16989.3|16987.8|16990.3|16988.8|16990.3|16988.8|16989.3|16987.8|39
1621357500000|2021-05-18 17:05:00|16991.3|16989.8|16989.3|16987.8|16991.3|16989.8|16989.3|16987.8|84
1621357800000|2021-05-18 17:10:00|16990.3|16988.8|16989.3|16987.8|16990.3|16988.8|16989.3|16987.8|438
1621358100000|2021-05-18 17:15:00|16988.9|16987.4|16988.9|16987.4|16988.9|16987.4|16988.3|16986.4|160
1621358400000|2021-05-18 17:20:00|16990.3|16988.8|16989.3|16987.8|16990.3|16988.8|16989.3|16987.8|159
1621358700000|2021-05-18 17:25:00|16988.3|16986.8|16988.3|16986.8|16989.3|16987.2|16988.3|16986.4|214
1621359000000|2021-05-18 17:30:00|16988.7|16987.2|16988.3|16986.8|16989.3|16987.8|16988.3|16986.8|99
1621359300000|2021-05-18 17:35:00|16989.3|16987.8|16988.3|16986.8|16989.3|16987.8|16988.3|16986.8|229
1621359600000|2021-05-18 17:40:00|16989.3|16987.2|16988.3|16986.8|16989.3|16987.8|16988.3|16986.8|57
1621359900000|2021-05-18 17:45:00|16989.3|16987.6|16989.3|16987.8|16989.3|16987.8|16988.3|16986.8|64
1621360200000|2021-05-18 17:50:00|16988.3|16986.8|16989.3|16987.8|16989.7|16987.8|16988.3|16986.8|117
1621360500000|2021-05-18 17:55:00|16988.3|16986.8|16988.3|16986.8|16988.7|16986.8|16987.3|16985.8|175
1621360800000|2021-05-18 18:00:00|16988.1|16986.6|16988.3|16986.8|16988.3|16986.8|16987.3|16985.8|284
1621361100000|2021-05-18 18:05:00|16989.3|16987.8|16989.4|16986.9|16989.4|16987.9|16988.3|16986.5|402
1621361400000|2021-05-18 18:10:00|16988.4|16987.5|16988.4|16986.9|16989.4|16987.9|16987.4|16985.5|111
1621361700000|2021-05-18 18:15:00|16987.4|16985.9|16988.4|16986.9|16989.4|16987.9|16987.4|16985.9|394
1621362000000|2021-05-18 18:20:00|16987.4|16985.9|16989.4|16987.9|16989.4|16987.9|16987.4|16985.9|331
1621362300000|2021-05-18 18:25:00|||||||||44
1621362600000|2021-05-18 18:30:00|16990.4|16988.9|16990.4|16988.9|16990.4|16988.9|16989.4|16987.9|285
1621362900000|2021-05-18 18:35:00|16989.4|16987.9|16991.4|16989.9|16991.4|16989.9|16989.4|16987.9|76
1621363200000|2021-05-18 18:40:00|16992.4|16990.9|16991.4|16989.9|16992.4|16990.9|16991.4|16989.9|217
1621363500000|2021-05-18 18:45:00|16991.6|16990.1|16992.4|16990.9|16992.4|16990.9|16991.6|16990.1|182
1621363800000|2021-05-18 18:50:00|16993.4|16991.9|16995.4|16993.9|16995.4|16993.9|16993.4|16991.9|853
1621364100000|2021-05-18 18:55:00|16994.4|16992.9|16995.4|16993.9|16995.4|16993.9|16994.4|16992.9|253
1621364400000|2021-05-18 19:00:00|16994.4|16992.9|16995.4|16993.9|16995.4|16993.9|16994.4|16992.9|169
1621364700000|2021-05-18 19:05:00|16994.4|16992.9|16994.4|16992.9|16995.4|16993.9|16994.4|16992.9|76
1621365000000|2021-05-18 19:10:00|16993.4|16991.9|16995.4|16993.9|16995.4|16993.9|16993.4|16991.9|157
1621365300000|2021-05-18 19:15:00|16994.4|16992.9|16994.4|16992.9|16995.4|16993.9|16993.8|16991.9|147
1621365600000|2021-05-18 19:20:00|||||||||53
1621365900000|2021-05-18 19:25:00|16994|16992.5|16994.4|16992.9|16994.4|16992.9|16994|16992.5|36
1621366200000|2021-05-18 19:30:00|16994.8|16993.3|16992.4|16990.9|16994.8|16993.3|16992.4|16990.9|152
1621366500000|2021-05-18 19:35:00|16993.4|16991.9|16992.5|16991|16993.4|16991.9|16992.4|16990.9|44
1621366800000|2021-05-18 19:40:00|16993.8|16991.3|16993.5|16992|16993.8|16992|16992.5|16991|164
1621367100000|2021-05-18 19:45:00|16993.9|16992.4|16992.5|16991|16993.9|16992.4|16992.5|16991|279
1621367400000|2021-05-18 19:50:00|16991.5|16990|16992.5|16991|16993.5|16992|16991.5|16989.6|150
1621367700000|2021-05-18 19:55:00|16992.9|16990|16993.5|16992|16995.5|16994|16992.5|16990|743
1621404300000|2021-05-19 06:05:00|16995.1|16993.6|16990.2|16988.7|16997.2|16995.7|16990.2|16988.7|1026
1621404600000|2021-05-19 06:10:00|16990.9|16989.4|16990.2|16988.7|16993.9|16992.4|16990.2|16988.7|1208
1621404900000|2021-05-19 06:15:00|16990.9|16989.4|16988.2|16986.7|16991.6|16989.7|16987.4|16985.7|1502
1621405200000|2021-05-19 06:20:00|16987.2|16985.7|16989.2|16987.7|16990.2|16988.7|16987.2|16985.7|1125
1621405500000|2021-05-19 06:25:00|16990.2|16988.7|16978.4|16976.9|16990.2|16988.7|16978.4|16976.9|5809
1621405800000|2021-05-19 06:30:00|16979.4|16977.9|16976.4|16974.9|16981.4|16979.9|16976.4|16974.9|2747
1621406100000|2021-05-19 06:35:00|16977.4|16975.9|16978.4|16976.9|16979.4|16977.9|16976.4|16974.9|1599
1621406400000|2021-05-19 06:40:00|16977.8|16976.3|16980.4|16978.9|16982|16980.5|16977.4|16975.9|2620
1621406700000|2021-05-19 06:45:00|16979.8|16978.3|16977.4|16975.9|16979.8|16978.3|16976.4|16974.5|3108
1621407000000|2021-05-19 06:50:00|16976.4|16974.9|16981.4|16979.9|16981.4|16979.9|16976.4|16974.9|1835
1621407300000|2021-05-19 06:55:00|16981|16979.5|16980.4|16978.9|16981|16979.5|16979.4|16977.9|2241
1621407600000|2021-05-19 07:00:00|16981|16979.5|16965.6|16964.1|16981|16979.5|16963.6|16962.1|11761
1621407900000|2021-05-19 07:05:00|16965|16963.5|16959.6|16958.1|16966.6|16965.1|16957.6|16956.1|6058
1621408200000|2021-05-19 07:10:00|16958.6|16957.1|16956.9|16955.4|16958.6|16957.1|16949.9|16948.4|9727
1621408500000|2021-05-19 07:15:00|16956.1|16954.6|16956.9|16955.4|16959.7|16958.2|16952.9|16951.4|6602
1621408800000|2021-05-19 07:20:00|16955.9|16954.4|16950.9|16949.4|16956.9|16955.4|16949.9|16948.4|5956
1621409100000|2021-05-19 07:25:00|16951.9|16950.4|16953.9|16952.4|16954.9|16953.4|16942.9|16941|8562
1621409400000|2021-05-19 07:30:00|16953.7|16952.2|16953.9|16952.4|16955.9|16954.4|16951.9|16950.4|7626
1621409700000|2021-05-19 07:35:00|16954.1|16952.6|16952.9|16951.4|16955.9|16954.4|16951.9|16950.4|4724
1621410000000|2021-05-19 07:40:00|16950.9|16949.4|16950.1|16948.6|16953.1|16951.6|16949.1|16947.2|4771
1621410300000|2021-05-19 07:45:00|16949.9|16948.4|16948.1|16946.6|16950.1|16948.6|16945.1|16943.6|6607
1621410600000|2021-05-19 07:50:00|16947.1|16945.6|16949.9|16948.4|16950.9|16949.4|16945.1|16943.6|2755
1621410900000|2021-05-19 07:55:00|16950.9|16949.4|16947.3|16945.8|16950.9|16949.4|16945.1|16943.6|5677
1621411200000|2021-05-19 08:00:00|16946.9|16945.4|16951.1|16949.6|16951.1|16949.6|16944.1|16942.6|4354
1621411500000|2021-05-19 08:05:00|16952.1|16949.8|16952.9|16951.4|16955.9|16954.4|16951.1|16949.8|5167
1621411800000|2021-05-19 08:10:00|16951.9|16950.4|16954.9|16953.4|16955.3|16953.4|16950.9|16949.4|3150
1621412100000|2021-05-19 08:15:00|16953.9|16952.4|16955.9|16954.4|16956.9|16955.4|16952.9|16951.4|6028
1621412400000|2021-05-19 08:20:00|16956.9|16955.4|16960.9|16959.4|16960.9|16959.4|16956.9|16955.4|4361
1621412700000|2021-05-19 08:25:00|16961.9|16960.4|16956.9|16955.4|16962.9|16961.4|16956.9|16955.4|4299
1621413000000|2021-05-19 08:30:00|16955.9|16954.4|16955|16953.5|16957.3|16955.5|16954.3|16952.8|3729
1621413300000|2021-05-19 08:35:00|16956|16954.5|16957|16955.5|16958|16956.5|16956|16954.1|2420
1621413600000|2021-05-19 08:40:00|16956.2|16954.7|16960|16958.5|16960|16958.5|16956|16954.5|2774
1621413900000|2021-05-19 08:45:00|16959|16957.5|16962|16960.5|16962.4|16960.5|16959|16957.5|2194
1621414200000|2021-05-19 08:50:00|16962.8|16961.3|16965|16963.5|16966.4|16964.5|16962|16960.5|4216
1621414500000|2021-05-19 08:55:00|16966|16964.5|16963|16961.5|16969.8|16968.3|16962|16960.5|7944
1621414800000|2021-05-19 09:00:00|16962.6|16961.1|16964|16962.5|16965.6|16964.1|16961|16959.1|4688
1621415100000|2021-05-19 09:05:00|16965|16963.5|16965|16963.5|16966|16964.5|16962|16960.5|4956
1621415400000|2021-05-19 09:10:00|16966|16964.5|16969.4|16967.9|16969.4|16967.9|16965|16963.5|3716
1621415700000|2021-05-19 09:15:00|16968.8|16967.3|16968|16966.5|16968.8|16967.3|16966.4|16964.9|4149
1621416000000|2021-05-19 09:20:00|16967|16965.5|16963|16961.5|16968|16966.5|16962.2|16960.7|4287
1621416300000|2021-05-19 09:25:00|16962.6|16961.1|16965|16963.5|16966.8|16965.3|16962|16960.5|9835
1621416600000|2021-05-19 09:30:00|16964.4|16962.9|16964|16962.5|16966|16964.5|16963|16961.5|6038
1621416900000|2021-05-19 09:35:00|16963|16961.5|16967|16965.5|16969|16967.5|16963|16961.5|4087
1621417200000|2021-05-19 09:40:00|16968|16966.5|16968.8|16967.3|16969.4|16967.9|16966.8|16965.3|3248
1621417500000|2021-05-19 09:45:00|16967.8|16966.3|16966.8|16965.3|16968.4|16966.9|16964.8|16963.3|3304
1621417800000|2021-05-19 09:50:00|16965.8|16964.3|16968.8|16967.3|16969.4|16967.9|16964.8|16963.3|4046
1621418100000|2021-05-19 09:55:00|16967.8|16966.3|16971.8|16970.3|16971.8|16970.3|16967.8|16966.3|3039
1621418400000|2021-05-19 10:00:00|16972.4|16970.9|16973.8|16972.3|16975.8|16974.3|16972.4|16970.9|3690
1621418700000|2021-05-19 10:05:00|16974.8|16972.7|16975.8|16974.3|16976.8|16975.3|16973.8|16972.3|3405
1621419000000|2021-05-19 10:10:00|16975.5|16974|16976.9|16975.4|16977.2|16975.7|16973.8|16972.3|3564
1621419300000|2021-05-19 10:15:00|16977.9|16976.4|16978.9|16977.4|16978.9|16977.4|16976.9|16975.4|2925
1621419600000|2021-05-19 10:20:00|16977.9|16976.4|16977.9|16976.4|16979.9|16978.4|16977.9|16976.4|3201
1621419900000|2021-05-19 10:25:00|16978.9|16977.4|16978.9|16977.4|16979.3|16977.4|16976.9|16975.4|2664
1621420200000|2021-05-19 10:30:00|16976.9|16975.4|16974.9|16973.4|16976.9|16975.4|16974.3|16972.8|3680
1621420500000|2021-05-19 10:35:00|16974.3|16972.8|16973.9|16972.4|16974.9|16973.4|16972.9|16971.4|2432
1621420800000|2021-05-19 10:40:00|16972.9|16971.4|16969.5|16968|16972.9|16972.4|16969.5|16968|1869
1621421100000|2021-05-19 10:45:00|16969.1|16967.6|16972.1|16970.6|16972.1|16970.6|16969.1|16967.6|3603
1621421400000|2021-05-19 10:50:00|16972.9|16971.4|16969.7|16968.2|16972.9|16971.4|16969.7|16968.2|2227
1621421700000|2021-05-19 10:55:00|16969.1|16967.6|16964.1|16962.6|16971.5|16969.6|16964.1|16962.6|3493
1621422000000|2021-05-19 11:00:00|16964.3|16962.8|16967.1|16965.6|16967.1|16965.6|16964.1|16962.6|3558
1621422300000|2021-05-19 11:05:00|16966.9|16965.4|16966.1|16964.6|16967.1|16965.6|16964.1|16962.6|2718
1621422600000|2021-05-19 11:10:00|16967.1|16965.6|16965.1|16963.6|16968.1|16966.6|16963.1|16961.6|2945
1621422900000|2021-05-19 11:15:00|16966.1|16964.6|16966.1|16964.6|16966.1|16964.6|16962.1|16960.6|2518
1621423200000|2021-05-19 11:20:00|16967.1|16965.6|16969.1|16967.6|16969.1|16967.6|16964.1|16962.6|1739
1621423500000|2021-05-19 11:25:00|16969.7|16968.2|16968.1|16966.6|16969.7|16968.2|16968.1|16966.2|1594
1621423800000|2021-05-19 11:30:00|16967.1|16965.6|16971.9|16970.4|16971.9|16970.4|16966.1|16964.6|2411
1621424100000|2021-05-19 11:35:00|16972.5|16971|16975.9|16974.4|16976.6|16975.1|16971.9|16970.4|3152
1621424400000|2021-05-19 11:40:00|16976.3|16974.8|16979|16977.5|16980|16978.5|16976.3|16974.8|3505
1621424700000|2021-05-19 11:45:00|16980|16978.5|16976|16974.5|16980|16978.5|16975.2|16973.5|2867
1621425000000|2021-05-19 11:50:00|16975.4|16973.9|16976|16974.5|16978|16976.5|16975|16973.5|1689
1621425300000|2021-05-19 11:55:00|16976.6|16975.1|16978|16976.5|16978.2|16976.7|16975|16973.5|1918
1621425600000|2021-05-19 12:00:00|16977|16975.5|16982|16980.5|16982|16980.5|16977|16975.5|2174
1621425900000|2021-05-19 12:05:00|16982.4|16980.9|16985|16983.5|16985.6|16984.1|16982|16980.5|4892
1621426200000|2021-05-19 12:10:00|16984.4|16982.9|16983|16981.5|16985|16983.5|16983|16981.5|2794
1621426500000|2021-05-19 12:15:00|16983.6|16982.1|16984|16982.5|16984|16982.5|16982|16980.5|2290
1621426800000|2021-05-19 12:20:00|16984.4|16982.9|16981|16979.5|16985.4|16983.9|16979.4|16977.9|2663
1621427100000|2021-05-19 12:25:00|16980|16978.5|16981|16979.5|16981.4|16979.5|16980|16978.5|1748
1621427400000|2021-05-19 12:30:00|16980.4|16978.9|16977|16975.5|16980.4|16978.9|16975|16973.5|4218
1621427700000|2021-05-19 12:35:00|16976|16974.5|16978|16976.5|16980|16978.5|16976|16974.5|4929
1621428000000|2021-05-19 12:40:00|16979|16977.5|16981|16979.5|16982.4|16980.5|16979|16977.5|1642
1621428300000|2021-05-19 12:45:00|16980|16978.5|16986|16984.5|16986|16984.5|16980|16978.5|2423
1621428600000|2021-05-19 12:50:00|16986.4|16984.9|17010.6|17009.1|17010.6|17009.1|16986.4|16984.9|10421
1621428900000|2021-05-19 12:55:00|17009.6|17008.1|17017.4|17015.9|17021.4|17019.9|17005.6|17004.1|10045
1621429200000|2021-05-19 13:00:00|17018.4|17016.9|17018.4|17016.9|17026.4|17024.9|17017.4|17015.9|11221
1621429500000|2021-05-19 13:05:00|17019.4|17017.9|17024.8|17023.3|17026.4|17024.9|17016.4|17014.9|12548
1621429800000|2021-05-19 13:10:00|17025.4|17023.9|17028.4|17026.9|17029.4|17027.9|17022.4|17020.9|6843
1621430100000|2021-05-19 13:15:00|17027.4|17025.9|17012.4|17010.9|17029.4|17027.5|17011.4|17009.9|10063
1621430400000|2021-05-19 13:20:00|17013.4|17011.9|17006.2|17004.7|17016.2|17014.7|17005.4|17003.9|10767
1621430700000|2021-05-19 13:25:00|17005.4|17003.9|16999.6|16998.1|17006.4|17004.9|16999.6|16998.1|13386
1621431000000|2021-05-19 13:30:00|17000.6|16999.1|16999.4|16997.9|17006|17004.1|16999|16997.5|6823
1621431300000|2021-05-19 13:35:00|17000.4|16998.9|16994.7|16993.2|17001|16999.5|16994.4|16992.9|6878
1621431600000|2021-05-19 13:40:00|16995.7|16994.2|16997.5|16996|17002.6|17000.9|16994.7|16993.2|7239
1621431900000|2021-05-19 13:45:00|16996.7|16995.2|16998.5|16997|17001.5|17000|16995.5|16994|5247
1621432200000|2021-05-19 13:50:00|16997.5|16996|17001.5|17000|17003.5|17002|16997.5|16995.6|3963
1621432500000|2021-05-19 13:55:00|17002.5|17001|17006.5|17005|17007.5|17006|17002.5|17001|3691
1621432800000|2021-05-19 14:00:00|17005.5|17004|17010.5|17009|17010.9|17009|17004.5|17002.6|3991
1621433100000|2021-05-19 14:05:00|17011.1|17009.6|17011.3|17009.8|17016.3|17014.8|17010.5|17008.6|5900
1621433400000|2021-05-19 14:10:00|17012.3|17010.8|17008.5|17007|17015.7|17013.8|17006.5|17005|5248
1621433700000|2021-05-19 14:15:00|17009.5|17008|17013.3|17011.8|17013.9|17012.4|17008.5|17007|4066
1621434000000|2021-05-19 14:20:00|17014.3|17012.8|17008.5|17007|17017.3|17015.8|17007.5|17006|5769
1621434300000|2021-05-19 14:25:00|17007.5|17006|17002.5|17001|17009.5|17008|17001.5|17000|4268
1621434600000|2021-05-19 14:30:00|17003.5|17002|17009.5|17008|17009.5|17008|17002.5|17001|3746
1621434900000|2021-05-19 14:35:00|17008.5|17007|17012.3|17010.8|17014.3|17012.8|17007.5|17006|4447
1621435200000|2021-05-19 14:40:00|17013.3|17011.8|17012.3|17010.8|17017.3|17015.8|17012.3|17010.4|5340
1621435500000|2021-05-19 14:45:00|17013.3|17011.8|17017.3|17015.8|17017.3|17015.8|17011.3|17009.8|6165
1621435800000|2021-05-19 14:50:00|17016.3|17014.8|17009.3|17007.8|17017.3|17015.8|17009.3|17007.8|3396
1621436100000|2021-05-19 14:55:00|17010.3|17008.8|17009.5|17008|17012.3|17010.8|17005.5|17004|4608
1621436400000|2021-05-19 15:00:00|17010.5|17009|17014.3|17012.8|17015.3|17013.8|17009.5|17008|2897
1621436700000|2021-05-19 15:05:00|17013.3|17011.8|17007.3|17005.8|17013.3|17011.8|17007.3|17005.4|4235
1621437000000|2021-05-19 15:10:00|17008.3|17006.8|17009.3|17007.8|17011.7|17009.8|17007.3|17005.8|3158
1621437300000|2021-05-19 15:15:00|17010.3|17008.8|17008.6|17007.1|17010.3|17008.8|17005.9|17004.4|2328
1621437600000|2021-05-19 15:20:00|17009.6|17008.1|17005.6|17004.1|17009.6|17008.1|17005.6|17004.1|1030
1621437900000|2021-05-19 15:25:00|17006.6|17005.1|17006.6|17005.1|17006.6|17005.1|17004.6|17003.1|1555
1621438200000|2021-05-19 15:30:00|17006.4|17004.9|17006.6|17005.1|17007.6|17006.1|17004.6|17003.1|1506
1621438500000|2021-05-19 15:35:00|17007.6|17006.1|17007.6|17006.1|17007.6|17006.1|17005.6|17004.1|1628
1621438800000|2021-05-19 15:40:00|17006.6|17005.1|17009.6|17008.1|17009.6|17008.1|17006.6|17005.1|1292
1621439100000|2021-05-19 15:45:00|17010.6|17009.1|17006.6|17005.1|17010.6|17009.1|17006.6|17005.1|2053
1621439400000|2021-05-19 15:50:00|17007.6|17006.1|17005.2|17003.7|17007.6|17006.1|17003.6|17002.1|1362
1621439700000|2021-05-19 15:55:00|17004.6|17003.1|17003.6|17002.1|17004.6|17003.1|17002.6|17001.1|839
1621440000000|2021-05-19 16:00:00|17004.6|17003.1|17004.6|17003.1|17005.6|17004.1|17004.6|17003.1|518
1621440300000|2021-05-19 16:05:00|17003.6|17002.1|17005.6|17004.1|17005.6|17004.1|17003.6|17002.1|1246
1621440600000|2021-05-19 16:10:00|17005.4|17003.9|17004.6|17003.1|17005.6|17004.1|17004.6|17003.1|923
1621440900000|2021-05-19 16:15:00|17003.6|17002.1|17003.6|17002.1|17004.6|17002.9|17001.6|17000.1|1220
1621441200000|2021-05-19 16:20:00|17004.6|17003.1|17002.6|17000.1|17004.6|17003.1|17001.6|17000.1|449
1621441500000|2021-05-19 16:25:00|17002|17000.5|17003.6|17002.1|17004.6|17003.1|17001.6|17000.1|759
1621441800000|2021-05-19 16:30:00|17004.6|17003.1|17003.6|17002.1|17005.6|17004.1|17003.6|17002.1|602
1621442100000|2021-05-19 16:35:00|17004.6|17003.1|17003.6|17002.1|17004.6|17003.1|17003.6|17002.1|635
1621442400000|2021-05-19 16:40:00|17004.3|17001.8|17003.7|17002.2|17004.3|17002.3|17003.6|17001.8|268
1621442700000|2021-05-19 16:45:00|17002.7|17001.2|17002.7|17001.2|17003.7|17002.2|17001.7|17000.2|1081
1621443000000|2021-05-19 16:50:00|17003.1|17000.6|17000.7|16999.2|17003.1|17001.2|17000.7|16998.8|1297
1621443300000|2021-05-19 16:55:00|16999.7|16998.2|17001.7|17000.2|17001.7|17000.2|16999.7|16998.2|952
1621443600000|2021-05-19 17:00:00|17001.3|16999.8|16999.7|16998.2|17002.7|17001.2|16996.7|16995.2|926
1621443900000|2021-05-19 17:05:00|17000.7|16999.2|16998.7|16997.2|17001.1|16999.2|16997.7|16996.2|413
1621444200000|2021-05-19 17:10:00|16997.1|16995.6|16995.7|16994.2|16998.7|16997.2|16994.7|16993.2|918
1621444500000|2021-05-19 17:15:00|16996.7|16995.2|16993.3|16991.8|16996.7|16995.2|16992.7|16990.8|558
1621444800000|2021-05-19 17:20:00|16993.7|16992.2|16989.7|16988.2|16993.7|16992.2|16989.7|16988.2|1181
1621445100000|2021-05-19 17:25:00|16990.7|16989.2|16990.7|16989.2|16992.7|16991.2|16989.7|16988.2|897
1621445400000|2021-05-19 17:30:00|16990.5|16989|16991.7|16990.2|16992.7|16990.6|16989.7|16988.2|229
1621445700000|2021-05-19 17:35:00|16990.7|16989.2|16989.7|16988.2|16990.7|16989.2|16989.7|16988.2|215
1621446000000|2021-05-19 17:40:00|16990.7|16989.2|16989.7|16988.2|16991.8|16990.2|16988.7|16987.2|303
1621446300000|2021-05-19 17:45:00|16989.1|16987.2|16989.7|16988.2|16990.7|16989.2|16989.1|16987.2|532
1621446600000|2021-05-19 17:50:00|16990.5|16989|16991.7|16990.2|16991.7|16990.2|16989.7|16988.2|154
1621446900000|2021-05-19 17:55:00|16990.7|16989.2|16990.7|16989.2|16991.7|16990.2|16990.7|16988.8|280
1621447200000|2021-05-19 18:00:00|16989.7|16988.2|16984.7|16983.2|16990.7|16989.2|16984.7|16983.2|2514
1621447500000|2021-05-19 18:05:00|16983.7|16982.2|16980|16978.5|16984.1|16982.2|16978|16976.5|3242
1621447800000|2021-05-19 18:10:00|16979|16977.5|16977|16975.5|16979.5|16978.5|16973|16971.5|2171
1621448100000|2021-05-19 18:15:00|16978|16976.5|16976.2|16974.7|16979|16977.5|16975|16973.5|1752
1621448400000|2021-05-19 18:20:00|16977|16975.5|16978|16976.5|16979.4|16977.5|16974.2|16972.7|1121
1621448700000|2021-05-19 18:25:00|16977|16975.5|16976.8|16975.3|16978.5|16976.5|16974.2|16972.7|773
1621449000000|2021-05-19 18:30:00|16977.2|16975.7|16974.2|16972.7|16978.2|16976.7|16972.2|16970.7|1155
1621449300000|2021-05-19 18:35:00|16973.8|16972.3|16972.2|16970.7|16974.6|16972.7|16971.2|16969.7|397
1621449600000|2021-05-19 18:40:00|16971.4|16969.9|16973.2|16971.7|16974.6|16973.1|16971.2|16969.7|957
1621449900000|2021-05-19 18:45:00|16972.8|16971.3|16969.2|16967.7|16973.2|16971.7|16969.2|16967.7|679
1621450200000|2021-05-19 18:50:00|16970|16968.5|16973.2|16971.7|16973.2|16971.7|16969.2|16967.7|538
1621450500000|2021-05-19 18:55:00|16972.2|16970.7|16977|16975.5|16978|16976.5|16972.2|16970.7|785
1621450800000|2021-05-19 19:00:00|16976|16974.5|16976.2|16974.7|16976.6|16975.5|16971.2|16969.3|786
1621451100000|2021-05-19 19:05:00|16975.2|16973.7|16976.2|16974.7|16977.6|16975.7|16974.2|16972.7|1489
1621451400000|2021-05-19 19:10:00|16977|16975.5|16982.6|16981.1|16982.6|16981.1|16976.2|16974.3|580
1621451700000|2021-05-19 19:15:00|16983|16981.5|16982|16980.5|16984|16982.5|16981|16979.5|782
1621452000000|2021-05-19 19:20:00|16983|16981.5|16985.4|16983.9|16985.4|16983.9|16982|16980.1|720
1621452300000|2021-05-19 19:25:00|16984.8|16983.3|16983|16981.5|16985.8|16984.3|16983|16981.5|508
1621452600000|2021-05-19 19:30:00|16983.8|16982.3|16985.8|16984.3|16986.8|16985.3|16983.4|16981.9|329
1621452900000|2021-05-19 19:35:00|16984.8|16983.3|16985.8|16984.3|16986.8|16985.3|16984.8|16983.3|365
1621453200000|2021-05-19 19:40:00|16984.8|16983.3|16984.9|16983.4|16985.9|16984.4|16984.8|16983.3|152
1621453500000|2021-05-19 19:45:00|16985.9|16984.4|16985.9|16984.4|16986.3|16984.4|16983.9|16982.4|203
1621453800000|2021-05-19 19:50:00|16984.9|16983.4|16984.1|16982.6|16985.9|16984.4|16983.7|16981.6|360
1621454100000|2021-05-19 19:55:00|16984.3|16982.8|16985.1|16983.6|16985.5|16983.6|16984.1|16981.6|366
1621490700000|2021-05-20 06:05:00|16985.8|16984.3|16981|16979.5|16987.8|16986.3|16981|16979.5|1021
1621491000000|2021-05-20 06:10:00|16982|16980.5|16985|16983.5|16985.8|16984.3|16980|16978.1|1289
1621491300000|2021-05-20 06:15:00|16984|16982.5|16983|16981.5|16985|16983.5|16981|16979.5|1142
1621491600000|2021-05-20 06:20:00|16982.6|16981.1|16979|16976.5|16983.4|16981.9|16978|16976.5|1352
1621491900000|2021-05-20 06:25:00|16979.4|16977.5|16974|16972.5|16979.4|16977.5|16972.6|16971.1|4772
1621492200000|2021-05-20 06:30:00|16976|16973.5|16977|16975.5|16977|16975.5|16973|16971.5|3187
1621492500000|2021-05-20 06:35:00|16976|16974.5|16976.2|16974.7|16978.6|16976.7|16975.2|16973.7|2942
1621492800000|2021-05-20 06:40:00|16975.2|16973.7|16980.2|16978.7|16980.4|16978.9|16975.2|16973.7|1364
1621493100000|2021-05-20 06:45:00|16981.2|16979.7|16979.2|16977.7|16981.2|16979.7|16977.6|16976.1|1307
1621493400000|2021-05-20 06:50:00|16980.2|16978.7|16976.2|16974.7|16980.2|16978.7|16976.2|16974.1|1903
1621493700000|2021-05-20 06:55:00|16975.2|16973.7|16975.2|16973.7|16976.2|16974.7|16973.2|16971.7|2630
1621494000000|2021-05-20 07:00:00|16975.8|16974.3|16977.2|16975.7|16979.2|16977.7|16975.8|16974.3|1981
1621494300000|2021-05-20 07:05:00|16976.2|16974.7|16981.2|16979.7|16981.2|16979.7|16974.2|16972.7|4118
1621494600000|2021-05-20 07:10:00|16980.2|16978.7|16980|16978.5|16983.6|16982.1|16978|16976.1|3099
1621494900000|2021-05-20 07:15:00|16979|16977.5|16978|16976.5|16979|16977.5|16973|16971.5|2846
1621495200000|2021-05-20 07:20:00|16979|16977.5|16983.6|16982.1|16983.6|16982.1|16978|16976.1|2320
1621495500000|2021-05-20 07:25:00|16983|16981.5|16985.4|16983.9|16985.4|16983.9|16982|16980.5|3039
1621495800000|2021-05-20 07:30:00|16986.1|16984.6|16985.9|16984.4|16991.8|16990.3|16984.9|16983.4|4116
1621496100000|2021-05-20 07:35:00|16984.9|16983.4|16979.5|16978|16985.9|16984.4|16979.5|16978|1801
1621496400000|2021-05-20 07:40:00|16979.1|16977.6|16984.1|16982.6|16984.1|16982.6|16977.1|16975.6|2591
1621496700000|2021-05-20 07:45:00|16985.7|16984.2|16987.9|16986.4|16989.5|16988|16985.1|16983.6|4045
1621497000000|2021-05-20 07:50:00|16987.1|16985.6|16989.9|16988.4|16989.9|16988.4|16986.9|16985.4|2659
1621497300000|2021-05-20 07:55:00|16988.9|16987.4|16987.9|16986.4|16990.9|16989.4|16986.9|16985.4|3236
1621497600000|2021-05-20 08:00:00|16988.5|16987|16992.9|16990.4|16994.9|16993.4|16987.9|16986.4|4825
1621497900000|2021-05-20 08:05:00|16991.9|16991.4|16993.9|16992.4|16994.9|16993.4|16990.9|16989.4|3037
1621498200000|2021-05-20 08:10:00|16994.3|16992.8|16993.9|16992.4|16997.3|16995.4|16992.9|16991.4|3596
1621498500000|2021-05-20 08:15:00|16992.9|16991.4|16987.9|16986.4|16993.9|16992.4|16987.9|16986.4|3634
1621498800000|2021-05-20 08:20:00|16988.9|16987.4|16985.9|16984.4|16989.5|16988|16984.9|16983.4|2716
1621499100000|2021-05-20 08:25:00|16984.9|16983.4|16987.9|16986.4|16989.9|16988.4|16984.9|16983.4|2814
1621499400000|2021-05-20 08:30:00|16986.9|16985.4|16986.5|16985|16988.9|16987.4|16984.9|16983|4263
1621499700000|2021-05-20 08:35:00|16986.1|16984.6|16988.9|16987.4|16990.9|16989.4|16985.5|16984|3740
1621500000000|2021-05-20 08:40:00|16989.5|16987|16989.9|16988.4|16990.9|16989.4|16987.9|16986.4|2026
1621500300000|2021-05-20 08:45:00|16988.9|16987.4|16987.9|16986.4|16988.9|16987.4|16985.9|16984.4|2856
1621500600000|2021-05-20 08:50:00|16988.3|16986.8|16985.9|16984.4|16991.9|16990.4|16985.9|16984|4681
1621500900000|2021-05-20 08:55:00|16986.5|16985|16990.9|16989.4|16990.9|16989.4|16984.9|16983.4|2720
1621501200000|2021-05-20 09:00:00|16991.9|16990.4|16989|16987.5|16991.9|16990.4|16987|16985.5|2294
1621501500000|2021-05-20 09:05:00|16989.6|16988.1|16984|16982.5|16992|16990.5|16983|16981.5|3210
1621501800000|2021-05-20 09:10:00|16984.6|16983.1|16983.6|16982.1|16985|16983.5|16980.2|16978.7|2765
1621502100000|2021-05-20 09:15:00|16984.2|16982.7|16988|16986.5|16989.6|16988.1|16983.6|16982.1|2092
1621502400000|2021-05-20 09:20:00|16988.4|16986.9|16990|16988.5|16990|16988.5|16988|16986.5|2329
1621502700000|2021-05-20 09:25:00|16991|16989.5|16987|16985.5|16991|16989.5|16987|16985.5|3466
1621503000000|2021-05-20 09:30:00|16986|16984.5|16984|16982.5|16986|16984.5|16984|16982.5|3096
1621503300000|2021-05-20 09:35:00|16984.6|16983.1|16983|16981.5|16987|16985.5|16982|16980.5|1983
1621503600000|2021-05-20 09:40:00|16982|16980.5|16979.2|16977.7|16983|16981.5|16978.2|16976.7|2860
1621503900000|2021-05-20 09:45:00|16978.6|16977.1|16983.6|16982.1|16984|16982.5|16978.2|16976.7|2539
1621504200000|2021-05-20 09:50:00|16984|16982.5|16986|16984.5|16986|16984.5|16981|16979.5|4161
1621504500000|2021-05-20 09:55:00|16987|16985.5|16983|16981.5|16988|16986.5|16983|16981.5|3030
1621504800000|2021-05-20 10:00:00|16982|16980.5|16977.2|16975.7|16982|16980.5|16977.2|16975.7|3896
1621505100000|2021-05-20 10:05:00|16978|16976.5|16976.2|16974.7|16979.2|16977.7|16976.2|16974.7|2749
1621505400000|2021-05-20 10:10:00|16975.6|16974.1|16981.2|16979.7|16982.6|16981.1|16975.2|16973.7|4611
1621505700000|2021-05-20 10:15:00|16982.6|16981.1|16984|16982.5|16984.4|16982.9|16981.2|16979.7|1532
1621506000000|2021-05-20 10:20:00|16985|16983.5|16984|16982.5|16986|16984.5|16983|16981.1|2278
1621506300000|2021-05-20 10:25:00|16983.8|16982.3|16980.4|16978.9|16984|16982.5|16980|16978.5|2593
1621506600000|2021-05-20 10:30:00|16981|16979.5|16980.5|16979|16982|16980.5|16980.4|16978.9|3936
1621506900000|2021-05-20 10:35:00|16980.1|16978.6|16976.3|16974.8|16980.1|16978.6|16973.3|16971.8|6386
1621507200000|2021-05-20 10:40:00|16975.7|16974.2|16978.3|16976.8|16978.3|16976.8|16975.3|16973.8|1879
1621507500000|2021-05-20 10:45:00|16979.3|16977.8|16975.3|16973.8|16980.7|16978.8|16974.3|16972.8|2625
1621507800000|2021-05-20 10:50:00|16974.3|16972.8|16972.3|16970.8|16977.3|16975.8|16969.3|16967.8|9237
1621508100000|2021-05-20 10:55:00|16973.3|16971.8|16977.3|16975.8|16977.3|16975.8|16972.3|16970.8|3200
1621508400000|2021-05-20 11:00:00|16976.3|16974.8|16969.3|16967.8|16978.3|16976.8|16969.3|16967.8|3338
1621508700000|2021-05-20 11:05:00|16968.3|16966.8|16970.3|16968.8|16970.3|16968.8|16968.3|16966.8|3783
1621509000000|2021-05-20 11:10:00|16971.3|16969.8|16971.3|16969.8|16972.3|16970.8|16970.3|16968.8|1472
1621509300000|2021-05-20 11:15:00|16970.3|16968.8|16968.3|16966.8|16970.3|16968.8|16965.3|16963.8|3963
1621509600000|2021-05-20 11:20:00|16967.3|16965.8|16969.3|16967.8|16970.7|16969.2|16966.3|16964.8|2977
1621509900000|2021-05-20 11:25:00|16969.5|16968|16969.3|16967.8|16969.7|16968|16968.3|16966.8|1045
1621510200000|2021-05-20 11:30:00|16970.3|16968.8|16974.3|16972.8|16974.3|16972.8|16969.3|16967.8|1771
1621510500000|2021-05-20 11:35:00|16975.3|16973.8|16975.3|16973.8|16976.3|16974.8|16973.3|16971.8|2875
1621510800000|2021-05-20 11:40:00|16975.5|16974|16975.3|16973.8|16976.3|16974.8|16973.3|16971.8|3991
1621511100000|2021-05-20 11:45:00|16976.3|16974.8|16975.7|16974.2|16977.7|16975.8|16974.3|16972.8|2203
1621511400000|2021-05-20 11:50:00|16976.3|16974.8|16979.3|16977.8|16979.3|16977.8|16975.7|16974.2|2884
1621511700000|2021-05-20 11:55:00|16978.3|16976.8|16977.3|16975.8|16981.3|16979.8|16976.3|16974.8|3689
1621512000000|2021-05-20 12:00:00|16976.9|16975.4|16979.2|16977.7|16979.2|16977.7|16973.4|16971.9|2996
1621512300000|2021-05-20 12:05:00|16978.2|16976.7|16979.2|16977.7|16979.6|16978.1|16974.4|16972.9|5279
1621512600000|2021-05-20 12:10:00|16978.8|16977.3|16978.2|16976.7|16980.2|16978.7|16976.2|16974.7|2499
1621512900000|2021-05-20 12:15:00|16977.2|16975.7|16977.2|16975.7|16980.2|16978.7|16975.4|16973.9|2866
1621513200000|2021-05-20 12:20:00|16978.2|16976.7|16977.2|16975.7|16978.2|16976.7|16975.2|16973.3|2047
1621513500000|2021-05-20 12:25:00|16977.8|16976.3|16979.2|16977.7|16980.2|16978.7|16977.8|16976.3|3843
1621513800000|2021-05-20 12:30:00|16979.6|16978.1|16984.2|16982.7|16986.2|16984.7|16979.6|16978.1|5274
1621514100000|2021-05-20 12:35:00|16983.2|16981.7|16982.2|16980.7|16984.2|16982.7|16981.2|16979.7|2984
1621514400000|2021-05-20 12:40:00|16983.2|16981.7|16986.2|16984.7|16988.2|16986.7|16982.2|16980.7|4371
1621514700000|2021-05-20 12:45:00|16987.2|16985.7|16985.2|16983.7|16988.4|16986.9|16985.2|16983.7|2914
1621515000000|2021-05-20 12:50:00|16986|16984.5|16988.2|16986.7|16989.2|16987.7|16985.2|16983.7|3441
1621515300000|2021-05-20 12:55:00|16989|16987.5|16989.2|16987.7|16990.2|16988.7|16986.2|16984.7|3334
1621515600000|2021-05-20 13:00:00|16989.8|16987.3|16991|16989.5|16993|16991.5|16989.2|16987.3|3534
1621515900000|2021-05-20 13:05:00|16990|16988.5|16988|16986.5|16991|16989.5|16986|16984.5|4776
1621516200000|2021-05-20 13:10:00|16989|16987.5|16985.2|16983.7|16989|16987.5|16984.2|16982.7|3295
1621516500000|2021-05-20 13:15:00|16986.2|16984.7|16986.2|16984.7|16988.2|16986.7|16985.2|16983.7|2252
1621516800000|2021-05-20 13:20:00|16986|16984.5|16985.2|16983.7|16986.2|16984.7|16984.2|16982.7|3576
1621517100000|2021-05-20 13:25:00|16985.4|16983.9|16986.2|16984.7|16986.2|16984.7|16984.2|16982.7|1960
1621517400000|2021-05-20 13:30:00|16985.2|16983.7|16982.5|16981|16985.2|16983.7|16981.3|16979.8|4530
1621517700000|2021-05-20 13:35:00|16983.5|16982|16986.3|16984.8|16987.3|16985.8|16981.5|16980|3671
1621518000000|2021-05-20 13:40:00|16987.3|16985.8|16987.3|16985.8|16988.3|16986.8|16982.3|16980.8|4413
1621518300000|2021-05-20 13:45:00|16987.9|16986.4|16992.3|16990.8|16994.3|16992.8|16986.3|16984.8|8744
1621518600000|2021-05-20 13:50:00|16991.9|16990.4|16996.3|16994.8|16996.3|16994.8|16990.3|16988.8|5805
1621518900000|2021-05-20 13:55:00|16995.3|16993.8|16998.7|16997.2|16998.7|16997.2|16995.3|16993.8|4343
1621519200000|2021-05-20 14:00:00|17000.1|16998.6|17001.1|16999.6|17003.5|17001.6|16999.1|16997.6|7067
1621519500000|2021-05-20 14:05:00|17001.3|16999.8|16997.3|16995.8|17002.1|17000.6|16996.3|16994.8|6765
1621519800000|2021-05-20 14:10:00|16996.3|16994.8|16997.9|16996.4|16997.9|16996.4|16996.3|16994.8|2904
1621520100000|2021-05-20 14:15:00|16997.3|16995.8|16994.3|16992.8|16997.9|16996.4|16993.3|16991.8|1536
1621520400000|2021-05-20 14:20:00|16993.3|16991.8|16995.3|16993.8|16995.9|16994.4|16992.3|16990.8|4421
1621520700000|2021-05-20 14:25:00|16995.9|16994.4|16997.3|16995.8|16999.1|16997.6|16994.3|16992.8|1857
1621521000000|2021-05-20 14:30:00|16998.3|16996.8|16998.3|16996.8|16998.7|16997.2|16995.3|16993.8|2555
1621521300000|2021-05-20 14:35:00|16999.3|16997.8|17004.1|17002.6|17006.1|17004.6|16999.3|16997.8|4923
1621521600000|2021-05-20 14:40:00|17005.1|17003.6|17000.3|16998.8|17005.1|17003.6|16998.3|16996.8|2628
1621521900000|2021-05-20 14:45:00|16999.3|16997.8|17002.1|17000.6|17006.1|17004.6|16999.3|16997.8|3204
1621522200000|2021-05-20 14:50:00|17001.1|16999.6|17001.1|16999.6|17002.1|17000.6|16999.5|16997.6|3140
1621522500000|2021-05-20 14:55:00|17002.1|17000.6|16999.1|16997.6|17003.1|17001.6|16999.1|16997.6|2417
1621522800000|2021-05-20 15:00:00|16999.5|16998|16996.8|16995.3|17002.2|17000.7|16996.8|16995.3|2562
1621523100000|2021-05-20 15:05:00|16997.4|16995.9|16998.4|16996.9|16998.4|16996.9|16996.4|16994.5|2432
1621523400000|2021-05-20 15:10:00|16999.4|16997.9|17002.2|17000.7|17005.2|17003.7|16998.4|16996.9|3176
1621523700000|2021-05-20 15:15:00|17001.2|16999.7|17002.2|17000.7|17003.2|17001.7|17000.2|16998.7|2877
1621524000000|2021-05-20 15:20:00|17001.2|16999.7|16998.4|16996.9|17001.2|16999.7|16997.4|16995.9|965
1621524300000|2021-05-20 15:25:00|16999.4|16997.9|17002.2|17000.7|17003.2|17001.7|16999.4|16997.9|1921
1621524600000|2021-05-20 15:30:00|17001.2|16999.7|17000.2|16998.7|17001.8|17000.3|17000.2|16998.7|2188
1621524900000|2021-05-20 15:35:00|17001.2|16999.7|17003.2|17001.7|17004.2|17002.7|17001.2|16999.7|2210
1621525200000|2021-05-20 15:40:00|17004.2|17002.7|17003.2|17001.7|17006.2|17004.7|17003.2|17001.3|2124
1621525500000|2021-05-20 15:45:00|17004.2|17002.7|17004.2|17002.7|17004.8|17003.3|17003.2|17001.7|882
1621525800000|2021-05-20 15:50:00|17004.4|17002.9|17004.2|17002.7|17005.2|17003.7|17003.2|17001.7|1717
1621526100000|2021-05-20 15:55:00|17003.2|17001.7|17003.8|17002.3|17004.8|17002.9|17003.2|17001.7|610
1621526400000|2021-05-20 16:00:00|17004.2|17002.7|17006.2|17004.7|17007.6|17005.7|17003.2|17001.3|1671
1621526700000|2021-05-20 16:05:00|17006.6|17005.1|17006.2|17004.7|17007.6|17005.7|17006.2|17004.3|2072
1621527000000|2021-05-20 16:10:00|17007.2|17005.7|17005.2|17003.7|17007.2|17005.7|17005.2|17003.7|1508
1621527300000|2021-05-20 16:15:00|17006.2|17004.7|17008.2|17006.7|17009.2|17007.7|17005.2|17003.7|1440
1621527600000|2021-05-20 16:20:00|17007.2|17005.7|17008.2|17006.7|17008.6|17006.7|17007.2|17005.3|543
1621527900000|2021-05-20 16:25:00|17009.2|17007.7|17009.3|17007.8|17009.6|17007.8|17007.6|17006.1|1228
1621528200000|2021-05-20 16:30:00|17010.3|17008.8|17010.3|17008.8|17010.3|17008.8|17009.3|17007.8|727
1621528500000|2021-05-20 16:35:00|17010.1|17008.6|17009.3|17007.8|17010.3|17008.8|17009.3|17007.4|839
1621528800000|2021-05-20 16:40:00|17009.9|17008.4|17009.9|17007.4|17010.9|17009.4|17008.3|17006.8|1483
1621529100000|2021-05-20 16:45:00|17009.3|17007.8|17006.3|17004.8|17010.3|17008.4|17005.3|17003.4|771
1621529400000|2021-05-20 16:50:00|17005.3|17003.8|17006.3|17004.8|17006.3|17004.8|17005.3|17003.8|377
1621529700000|2021-05-20 16:55:00|17005.9|17004.4|17003.9|17002.4|17006.3|17004.4|17003.9|17002.4|328
1621530000000|2021-05-20 17:00:00|17004.9|17002.8|17005.9|17004.4|17005.9|17004.4|17003.3|17001.8|955
1621530300000|2021-05-20 17:05:00|17007.3|17004.8|17007.3|17004.8|17007.3|17005.8|17006.3|17004.3|281
1621530600000|2021-05-20 17:10:00|17006.9|17005.8|17005.3|17003.8|17007.3|17005.8|17004.3|17002.8|722
1621530900000|2021-05-20 17:15:00|17006.3|17004.8|17005.3|17003.8|17006.3|17004.8|17005.3|17003.8|181
1621531200000|2021-05-20 17:20:00|17006.3|17004.8|17006.3|17004.8|17006.7|17004.8|17005.3|17003.8|110
1621531500000|2021-05-20 17:25:00|17007.3|17005.8|17006.3|17004.8|17008.3|17006.8|17005.3|17003.8|314
1621531800000|2021-05-20 17:30:00|17006.9|17005.4|17006.3|17004.8|17007.3|17005.8|17006.3|17004.8|206
1621532100000|2021-05-20 17:35:00|17007.3|17005.2|17006.3|17004.8|17007.3|17005.2|17005.3|17003.8|71
1621532400000|2021-05-20 17:40:00|17005.3|17003.8|17006.3|17004.8|17006.3|17004.8|17005.3|17003.8|33
1621532700000|2021-05-20 17:45:00|17005.3|17003.8|17005.3|17003.8|17006.3|17004.8|17005.3|17003.8|174
1621533000000|2021-05-20 17:50:00|17005.9|17003.4|17006.3|17004.8|17006.3|17004.8|17005.9|17003.4|92
1621533300000|2021-05-20 17:55:00|17005.9|17003.8|17006.4|17004.9|17007.3|17005.8|17005.9|17003.8|146
1621533600000|2021-05-20 18:00:00|17005.4|17003.9|17005.4|17003.9|17006.8|17004.9|17005.4|17003.5|92
1621533900000|2021-05-20 18:05:00|17006.2|17004.7|17005.4|17003.9|17006.4|17004.9|17005.4|17003.9|45
1621534200000|2021-05-20 18:10:00|17006.4|17004.9|17006.4|17004.9|17006.4|17004.9|17005.4|17003.9|53
1621534500000|2021-05-20 18:15:00|17006.2|17004.7|17005.4|17003.9|17006.4|17004.9|17005.4|17003.9|55
1621534800000|2021-05-20 18:20:00|17006.4|17004.9|17006.4|17003.9|17006.4|17004.9|17005.4|17003.9|137
1621535100000|2021-05-20 18:25:00|17006|17004.5|17006.4|17004.9|17007.4|17005.9|17006|17004.5|63
1621535400000|2021-05-20 18:30:00|17005.4|17003.9|17005.4|17003.9|17005.8|17003.9|17004.4|17002.5|97
1621535700000|2021-05-20 18:35:00|17005|17002.9|17005.4|17003.9|17006.4|17004.9|17004.4|17002.5|111
1621536000000|2021-05-20 18:40:00|17006.2|17004.7|17005.4|17003.9|17006.4|17004.9|17005.4|17003.9|21
1621536300000|2021-05-20 18:45:00|17006.4|17004.9|17007.4|17005.9|17007.4|17005.9|17005.4|17003.9|83
1621536600000|2021-05-20 18:50:00|17006.4|17004.9|17006.4|17004.9|17007.4|17005.9|17005.4|17003.9|37
1621536900000|2021-05-20 18:55:00|17006.8|17005.3|17007.4|17005.9|17007.4|17005.9|17005.4|17003.9|367
1621537200000|2021-05-20 19:00:00|17007|17005.5|17006.4|17004.9|17007.4|17005.9|17006.4|17004.9|267
1621537500000|2021-05-20 19:05:00|17006.8|17005.3|17007.4|17004.9|17007.8|17005.9|17006.4|17004.9|177
1621537800000|2021-05-20 19:10:00|17006.4|17005.3|17006.4|17004.9|17007.4|17005.3|17005.4|17003.9|5
1621538100000|2021-05-20 19:15:00|17005.4|17003.9|17005.4|17003.9|17006|17003.9|17005.4|17003.5|65
1621538400000|2021-05-20 19:20:00|17005|17003.5|17006.4|17004.9|17006.4|17004.9|17005|17003.5|74
1621538700000|2021-05-20 19:25:00|17007.4|17005.9|17006.5|17005|17007.4|17005.9|17006.4|17004.9|271
1621539000000|2021-05-20 19:30:00|17005.6|17004.1|17005.5|17004|17006.9|17005|17005.5|17004|79
1621539300000|2021-05-20 19:35:00|||||||||39
1621539600000|2021-05-20 19:40:00|17006.1|17004.6|17005.5|17004|17006.1|17004.6|17005.5|17003.6|38
1621539900000|2021-05-20 19:45:00|17004.5|17003|17004.5|17003|17005.5|17004|17004.5|17003|41
1621540200000|2021-05-20 19:50:00|17003.9|17002.4|17003.9|17002.4|17003.9|17002.4|17003.9|17002.4|207
1621540500000|2021-05-20 19:55:00|17003.5|17002|17002.5|17001|17004.5|17003|17002.5|17001|651
1621577100000|2021-05-21 06:05:00|16998.4|16996.9|16998.4|16996.9|16999.4|16997.9|16995.4|16993.9|1846
1621577400000|2021-05-21 06:10:00|16999.4|16997.9|16998.4|16996.9|17002.6|17001.1|16998.4|16996.9|941
1621577700000|2021-05-21 06:15:00|16999.4|16997.9|17000.4|16998.9|17000.8|16998.9|16999.4|16997.9|601
1621578000000|2021-05-21 06:20:00|16999.8|16997.9|16999.4|16997.9|17000.4|16998.9|16998.4|16996.9|645
1621578300000|2021-05-21 06:25:00|17000.4|16998.5|17004.2|17002.7|17004.2|17002.7|17000|16997.9|805
1621578600000|2021-05-21 06:30:00|17003.2|17001.7|17005.2|17003.7|17005.2|17003.7|17003.2|17001.7|982
1621578900000|2021-05-21 06:35:00|17005.8|17004.3|17008.2|17006.7|17010.2|17008.7|17005.8|17004.3|836
1621579200000|2021-05-21 06:40:00|17009.2|17007.7|17011.2|17009.7|17011.2|17009.7|17007.2|17005.7|1329
1621579500000|2021-05-21 06:45:00|17010.2|17008.7|17024|17022.5|17024|17022.5|17010.2|17008.3|3233
1621579800000|2021-05-21 06:50:00|17023|17021.5|17019|17017.5|17023|17021.5|17017|17015.5|3221
1621580100000|2021-05-21 06:55:00|17018.8|17017.3|17012.2|17010.7|17020|17018.5|17012.2|17010.7|5348
1621580400000|2021-05-21 07:00:00|17012|17010.5|17013|17011.5|17015|17013.5|17008.2|17006.7|4116
1621580700000|2021-05-21 07:05:00|17013.4|17011.9|17011.2|17009.7|17014|17012.5|17007.2|17005.7|3119
1621581000000|2021-05-21 07:10:00|17012.2|17010.7|17014.1|17012.6|17016|17014.5|17012|17010.5|2369
1621581300000|2021-05-21 07:15:00|17009.9|17007.4|17009.2|17007.7|17009.9|17007.7|16996.2|16994.7|12459
1621581600000|2021-05-21 07:20:00|17010.2|17008.7|17011.1|17009.6|17013.1|17011.6|17008.2|17006.7|2628
1621581900000|2021-05-21 07:25:00|17012.1|17010.6|17014.1|17012.6|17016.1|17014.6|17009.3|17007.8|3030
1621582200000|2021-05-21 07:30:00|17020.5|17019|17031.9|17030.4|17031.9|17030.4|17018.1|17016.6|10995
1621582500000|2021-05-21 07:35:00|17032.5|17030|17038.9|17037.4|17039.9|17038.4|17028.9|17027.4|6400
1621582800000|2021-05-21 07:40:00|17039.9|17038.4|17033.9|17032.4|17041.3|17039.8|17033.9|17032.4|5946
1621583100000|2021-05-21 07:45:00|17032.9|17031.4|17035.9|17034.4|17037.9|17036.4|17032.9|17031.4|4697
1621583400000|2021-05-21 07:50:00|17034.9|17033.4|17034.9|17033.4|17037.9|17036.4|17032.5|17031|5145
1621583700000|2021-05-21 07:55:00|17033.9|17032.4|17025.9|17024.4|17034.3|17032.4|17025.9|17024.4|4156
1621584000000|2021-05-21 08:00:00|17026.5|17025|17025.9|17024.4|17027.9|17026.4|17021.1|17019.6|6726
1621584300000|2021-05-21 08:05:00|17026.9|17025.4|17029.9|17028.4|17032.5|17031|17025.9|17024.4|3698
1621584600000|2021-05-21 08:10:00|17030.3|17028.8|17029.9|17028.4|17032.9|17031.4|17028.9|17027|2975
1621584900000|2021-05-21 08:15:00|17030.9|17029.4|17029.9|17028.4|17032.9|17031.4|17027.9|17026.4|4031
1621585200000|2021-05-21 08:20:00|17030.9|17029.4|17029.9|17028.4|17030.9|17029.4|17028.9|17027.4|4433
1621585500000|2021-05-21 08:25:00|17029.5|17028|17029.8|17028.3|17030.8|17029.3|17025.9|17024.4|6530
1621585800000|2021-05-21 08:30:00|17028.8|17027.3|17026.8|17025.3|17029.8|17028.3|17023.8|17022.3|4885
1621586100000|2021-05-21 08:35:00|17025.8|17024.3|17027.8|17026.3|17027.8|17026.3|17024.8|17023.3|3204
1621586400000|2021-05-21 08:40:00|17026.8|17025.3|17023.8|17022.3|17027.8|17026.3|17022.4|17020.9|3895
1621586700000|2021-05-21 08:45:00|17022.8|17021.3|17026.8|17025.3|17026.8|17025.3|17022.8|17021.3|2818
1621587000000|2021-05-21 08:50:00|17025.8|17024.3|17023.8|17022.3|17025.8|17024.3|17022.8|17021.3|4602
1621587300000|2021-05-21 08:55:00|17022.8|17021.3|17025.8|17024.3|17027.8|17026.3|17022.8|17021.3|3602
1621587600000|2021-05-21 09:00:00|17024.8|17023.3|17027.8|17026.3|17027.8|17026.3|17022.8|17021.3|3140
1621587900000|2021-05-21 09:05:00|17027|17025.5|17028.8|17027.3|17030.8|17029.3|17027|17025.5|3005
1621588200000|2021-05-21 09:10:00|17027.8|17026.3|17029.8|17028.3|17030.8|17029.3|17027.8|17026.3|2965
1621588500000|2021-05-21 09:15:00|17028.8|17027.3|17031.8|17030.3|17033.2|17031.3|17028.8|17027.3|3154
1621588800000|2021-05-21 09:20:00|17030.8|17029.3|17030.8|17029.3|17033.8|17032.3|17029.8|17028.3|4173
1621589100000|2021-05-21 09:25:00|17029.8|17028.3|17028.8|17027.3|17030.8|17029.3|17028.8|17027.3|1579
1621589400000|2021-05-21 09:30:00|17029.6|17028.1|17030.8|17029.3|17030.8|17029.3|17028.8|17027.3|1547
1621589700000|2021-05-21 09:35:00|17030.4|17028.9|17032.8|17031.3|17032.8|17031.3|17028.8|17027.3|2666
1621590000000|2021-05-21 09:40:00|17031.8|17030.3|17033.8|17032.3|17034.2|17032.3|17030.4|17028.9|3803
1621590300000|2021-05-21 09:45:00|17034|17032.5|17033.8|17032.3|17034.8|17033.3|17031.8|17030.3|3018
1621590600000|2021-05-21 09:50:00|17034.8|17033.3|17031.8|17030.3|17034.8|17033.3|17031.8|17030.3|2171
1621590900000|2021-05-21 09:55:00|17030.8|17029.3|17028.9|17027.4|17032.9|17031.4|17028.9|17027.4|3013
1621591200000|2021-05-21 10:00:00|17027.9|17026.4|17018.9|17017.4|17029.9|17028.4|17018.9|17017.4|7469
1621591500000|2021-05-21 10:05:00|17019.1|17017.6|17016.1|17014.6|17019.9|17018.4|17012.1|17010.6|6140
1621591800000|2021-05-21 10:10:00|17017.1|17015.6|17015.1|17013.6|17019.1|17017.6|17014.1|17012.6|2436
1621592100000|2021-05-21 10:15:00|17014.1|17012.6|17010.3|17008.8|17014.5|17013|17006.9|17005.4|6287
1621592400000|2021-05-21 10:20:00|17009.3|17007.8|17011.3|17009.8|17012.3|17010.8|17009.3|17007.8|1784
1621592700000|2021-05-21 10:25:00|17010.3|17008.8|17016.3|17014.8|17016.3|17014.8|17010.3|17008.8|3049
1621593000000|2021-05-21 10:30:00|17017.1|17015.6|17018.1|17016.6|17021.1|17019.6|17017.1|17015.6|2561
1621593300000|2021-05-21 10:35:00|17018.3|17016.8|17016.3|17014.8|17020.5|17018.6|17016.3|17014.8|3726
1621593600000|2021-05-21 10:40:00|17015.3|17013.8|17016.3|17014.8|17017.7|17015.8|17014.3|17012.8|2294
1621593900000|2021-05-21 10:45:00|17015.7|17014.2|17014.3|17012.8|17016.3|17014.8|17014.3|17012.8|880
1621594200000|2021-05-21 10:50:00|17015.3|17013.8|17020.1|17018.6|17021.1|17019.6|17015.3|17013.8|1498
1621594500000|2021-05-21 10:55:00|17019.1|17017.6|17019.1|17017.6|17021.1|17019.6|17017.1|17015.6|4908
1621594800000|2021-05-21 11:00:00|17018.1|17016.6|17017.3|17015.8|17020.1|17018.6|17017.3|17015.8|1160
1621595100000|2021-05-21 11:05:00|17016.3|17014.8|17020.7|17019.2|17021.1|17019.6|17015.3|17013.8|915
1621595400000|2021-05-21 11:10:00|17021.1|17019.6|17025.1|17023.6|17025.1|17023.6|17021.1|17019.6|3076
1621595700000|2021-05-21 11:15:00|17026.1|17024.6|17029.1|17027.6|17029.1|17027.6|17025.1|17023.6|2294
1621596000000|2021-05-21 11:20:00|17028.1|17026.6|17031.1|17029.6|17032.5|17031|17028.1|17026.6|2426
1621596300000|2021-05-21 11:25:00|17030.1|17028.6|17030.1|17028.6|17031.1|17029.6|17029.1|17027.6|1992
1621596600000|2021-05-21 11:30:00|17031.1|17029.6|17033.2|17031.7|17035|17033.5|17030.1|17028.6|4927
1621596900000|2021-05-21 11:35:00|17032.2|17030.7|17028.2|17025.7|17033.2|17031.7|17026.2|17024.7|3688
1621597200000|2021-05-21 11:40:00|17027.2|17025.3|17028.2|17026.7|17028.6|17026.7|17025.2|17023.7|2386
1621597500000|2021-05-21 11:45:00|17027.2|17025.7|17027.2|17025.7|17028.6|17026.7|17027.2|17025.7|1238
1621597800000|2021-05-21 11:50:00|17026.6|17025.1|17031.2|17029.7|17034.8|17033.3|17026.6|17025.1|6812
1621598100000|2021-05-21 11:55:00|17032.2|17030.7|17036|17034.5|17036|17034.5|17031.2|17029.7|2229
1621598400000|2021-05-21 12:00:00|17035|17033.5|17035|17033.5|17038|17036.5|17033.2|17031.7|2935
1621598700000|2021-05-21 12:05:00|17036|17034.5|17039|17037.5|17039|17037.5|17036|17034.5|3300
1621599000000|2021-05-21 12:10:00|17038|17036.5|17036|17034.5|17039|17037.5|17035|17033.5|3966
1621599300000|2021-05-21 12:15:00|17037|17035.5|17045|17043.5|17046|17044.5|17036|17034.5|4654
1621599600000|2021-05-21 12:20:00|17044|17042.5|17042|17040.5|17046|17044.5|17041|17039.5|3243
1621599900000|2021-05-21 12:25:00|17043|17041.5|17044|17042.5|17045|17043.5|17042|17040.5|3361
1621600200000|2021-05-21 12:30:00|17043|17041.5|17047|17045.5|17048.6|17047.1|17042|17040.5|4045
1621600500000|2021-05-21 12:35:00|17046.6|17045.1|17043|17041.5|17048|17046.5|17043|17041.5|3086
1621600800000|2021-05-21 12:40:00|17043.4|17040.9|17043|17041.5|17043.4|17041.5|17041|17039.5|3463
1621601100000|2021-05-21 12:45:00|17042|17040.5|17041|17039.5|17042|17040.5|17039|17037.5|3753
1621601400000|2021-05-21 12:50:00|17041.2|17039.7|17043.1|17041.6|17046.1|17044.6|17041.1|17039.6|2660
1621601700000|2021-05-21 12:55:00|17042.1|17040.6|17048.1|17046.6|17048.7|17047.2|17042.1|17040.6|2341
1621602000000|2021-05-21 13:00:00|17047.1|17045.6|17053.1|17051.6|17053.1|17051.6|17047.1|17045.6|3296
1621602300000|2021-05-21 13:05:00|17053.7|17052.2|17051.7|17050.2|17055.1|17053.6|17051.1|17049.6|4638
1621602600000|2021-05-21 13:10:00|17052.1|17050.6|17051.1|17049.6|17052.1|17050.6|17048.1|17046.6|2848
1621602900000|2021-05-21 13:15:00|17050.1|17048.6|17052.1|17050.6|17054.1|17052.6|17050.1|17048.6|3482
1621603200000|2021-05-21 13:20:00|17051.1|17049.6|17053.1|17051.6|17053.1|17051.6|17050.1|17048.6|3908
1621603500000|2021-05-21 13:25:00|17052.1|17050.6|17050.1|17048.6|17054.1|17052.6|17049.1|17047.6|4293
1621603800000|2021-05-21 13:30:00|17049.1|17047.6|17047.1|17045.6|17051.5|17049.6|17046.1|17044.6|3897
1621604100000|2021-05-21 13:35:00|17048.1|17046.6|17050.1|17048.6|17051.1|17049.6|17047.1|17045.2|3534
1621604400000|2021-05-21 13:40:00|17049.1|17047.6|17047.1|17045.6|17050.1|17048.6|17047.1|17045.6|2585
1621604700000|2021-05-21 13:45:00|17046.5|17045|17038.7|17037.2|17046.5|17045|17038.7|17037.2|6909
1621605000000|2021-05-21 13:50:00|17039.3|17037.8|17035.3|17033.8|17039.7|17037.8|17034.7|17032.8|3766
1621605300000|2021-05-21 13:55:00|17035.1|17033.6|17040.3|17038.8|17040.3|17038.8|17034.7|17033.2|4387
1621605600000|2021-05-21 14:00:00|17039.3|17037.8|17035.9|17034.4|17042.7|17041.2|17035.3|17033.8|5146
1621605900000|2021-05-21 14:05:00|17036.3|17034.8|17036.3|17034.8|17038.9|17037.4|17034.3|17032.8|2140
1621606200000|2021-05-21 14:10:00|17035.3|17033.8|17032.3|17030.8|17036.3|17034.8|17032.3|17030.8|2529
1621606500000|2021-05-21 14:15:00|17031.7|17030.2|17034.3|17032.8|17036.3|17034.8|17031.3|17029.2|4741
1621606800000|2021-05-21 14:20:00|17033.3|17031.8|17032.3|17030.8|17035.9|17034.4|17032.3|17030.8|2164
1621607100000|2021-05-21 14:25:00|17031.8|17030.3|17032.4|17030.9|17033.4|17031.9|17030.3|17028.8|3068
1621607400000|2021-05-21 14:30:00|17031.4|17029.9|17031.8|17030.3|17033.8|17031.9|17029.4|17027.9|2959
1621607700000|2021-05-21 14:35:00|17032.4|17030.9|17032.4|17030.9|17032.4|17030.9|17028|17026.5|1874
1621608000000|2021-05-21 14:40:00|17031.4|17029.9|17035.4|17033.9|17035.4|17033.9|17031.4|17029.9|6200
1621608300000|2021-05-21 14:45:00|17034.4|17032.9|17032.4|17030.9|17036.4|17034.9|17032.4|17030.9|1584
1621608600000|2021-05-21 14:50:00|17033.4|17031.9|17035.4|17033.9|17035.4|17033.9|17032.4|17030.9|1585
1621608900000|2021-05-21 14:55:00|17034.4|17032.9|17033.4|17031.9|17034.4|17032.9|17032.4|17030.9|799
1621609200000|2021-05-21 15:00:00|17032.4|17030.9|17033.4|17031.9|17035.4|17033.9|17032.4|17030.9|2178
1621609500000|2021-05-21 15:05:00|17034.4|17032.9|17036.4|17034.9|17036.4|17034.9|17033.4|17031.9|1680
1621609800000|2021-05-21 15:10:00|17037|17035.5|17036.4|17034.9|17038|17036.5|17034.4|17032.9|4013
1621610100000|2021-05-21 15:15:00|17035.4|17033.9|17034.4|17032.9|17036.4|17034.9|17034.4|17032.9|4041
1621610400000|2021-05-21 15:20:00|17033.4|17031.9|17034.4|17032.9|17035|17033.5|17033.4|17031.9|1821
1621610700000|2021-05-21 15:25:00|17033.4|17031.9|17036.4|17034.9|17036.8|17034.9|17033.4|17031.9|2147
1621611000000|2021-05-21 15:30:00|17035.4|17033.9|17034.4|17032.9|17036.8|17034.9|17034.4|17032.9|3122
1621611300000|2021-05-21 15:35:00|17035|17032.5|17034.4|17032.9|17035.8|17033.9|17033.4|17031.9|1462
1621611600000|2021-05-21 15:40:00|17035|17033.5|17038|17036.5|17038|17036.5|17034.6|17033.1|1608
1621611900000|2021-05-21 15:45:00|17038.8|17037.3|17037.4|17035.9|17038.8|17037.3|17036.4|17034.9|1440
1621612200000|2021-05-21 15:50:00|17038.4|17036.9|17038.4|17036.9|17038.4|17036.9|17036.4|17034.9|3013
1621612500000|2021-05-21 15:55:00|17038.3|17036.8|17038.5|17037|17038.5|17037|17036.5|17034.5|1730
1621612800000|2021-05-21 16:00:00|17038.3|17036.8|17038.5|17037|17041|17039|17037.5|17036|1535
1621613100000|2021-05-21 16:05:00|17039.5|17038|17037.5|17036|17040.5|17039|17037.5|17035.6|2063
1621613400000|2021-05-21 16:10:00|17038.1|17035.6|17034.5|17033|17038.9|17037|17034.5|17033|1659
1621613700000|2021-05-21 16:15:00|17035.5|17033.4|17037.5|17036|17037.5|17036|17034.5|17032.6|815
1621614000000|2021-05-21 16:20:00|17038.5|17037|17036.5|17035|17038.5|17037|17036.5|17035|337
1621614300000|2021-05-21 16:25:00|17036.3|17034.8|17036.5|17035|17037.5|17036|17035.9|17034|369
1621614600000|2021-05-21 16:30:00|17036.9|17035.4|17037.9|17035.4|17037.9|17036|17036.9|17035|546
1621614900000|2021-05-21 16:35:00|17037.5|17036|17038.5|17037|17039.5|17038|17036.9|17035.4|459
1621615200000|2021-05-21 16:40:00|17038.9|17036.4|17038.5|17037|17039.5|17038|17037.9|17036.4|212
1621615500000|2021-05-21 16:45:00|17038.1|17036.6|17038.5|17037|17038.5|17037|17037.5|17036|200
1621615800000|2021-05-21 16:50:00|17038.3|17036.8|17037.5|17036|17038.5|17037|17037.5|17036|582
1621616100000|2021-05-21 16:55:00|17038.5|17037|17040.5|17039|17040.5|17039|17038.5|17037|886
1621616400000|2021-05-21 17:00:00|17040.7|17039.2|17041.5|17040|17042.1|17040.6|17040.7|17039|378
1621616700000|2021-05-21 17:05:00|17041.9|17039.4|17041.5|17040|17041.9|17040|17040.5|17039|225
1621617000000|2021-05-21 17:10:00|17040.5|17039|17040.5|17039|17041.5|17040|17040.1|17038.4|129
1621617300000|2021-05-21 17:15:00|17039.5|17038|17039.5|17038|17040.5|17039|17039.5|17038|107
1621617600000|2021-05-21 17:20:00|17038.5|17037|17039.6|17038.1|17039.6|17038.1|17038.5|17036.6|165
1621617900000|2021-05-21 17:25:00|||||||||136
1621618200000|2021-05-21 17:30:00|17040.2|17038.7|17040.6|17039.1|17041.6|17040.1|17039.6|17038.1|71
1621618500000|2021-05-21 17:35:00|17040.2|17038.7|17039.6|17038.1|17040.6|17039.1|17039.6|17037.7|242
1621618800000|2021-05-21 17:40:00|17040.6|17039.1|17040.6|17039.1|17040.6|17039.1|17039.6|17038.1|59
1621619100000|2021-05-21 17:45:00|||||||||25
1621619400000|2021-05-21 17:50:00|17041.2|17039.7|17040.2|17038.7|17041.2|17039.7|17040.2|17038.7|134
1621619700000|2021-05-21 17:55:00|17039.6|17038.1|17039.6|17038.1|17039.6|17038.1|17039|17037.5|138
1621620000000|2021-05-21 18:00:00|17040.2|17037.7|17040.6|17039.1|17040.6|17039.1|17039.6|17037.7|58
1621620300000|2021-05-21 18:05:00|17039.6|17038.1|17040.6|17039.1|17040.6|17039.1|17039.6|17038.1|86
1621620600000|2021-05-21 18:10:00|17039.6|17038.1|17040.6|17039.1|17041.2|17039.7|17039.6|17038.1|40
1621620900000|2021-05-21 18:15:00|17039.6|17038.1|17040.6|17039.1|17041.2|17039.1|17039.6|17038.1|198
1621621200000|2021-05-21 18:20:00|17039.6|17038.1|17040.2|17038.7|17040.6|17039.1|17039.6|17038.1|77
1621621500000|2021-05-21 18:25:00|17040.6|17039.1|17040.6|17039.1|17041.2|17039.7|17039.6|17038.1|112
1621621800000|2021-05-21 18:30:00|17041.2|17039.7|17039.6|17038.1|17041.2|17039.7|17039.6|17038.1|60
1621622100000|2021-05-21 18:35:00|||||||||11
1621622400000|2021-05-21 18:40:00|17040.2|17038.7|17040|17038.5|17040.6|17039.1|17039.6|17038.1|84
1621622700000|2021-05-21 18:45:00|17040.1|17038.6|17040.1|17038.6|17041.1|17039.1|17040.1|17038.6|37
1621623000000|2021-05-21 18:50:00|17039.6|17038.1|17039.7|17038.2|17040.7|17039.2|17039.6|17037.6|57
1621623300000|2021-05-21 18:55:00|17039.3|17037.8|17039.1|17037.6|17040.7|17039.2|17039.1|17037.6|244
1621623600000|2021-05-21 19:00:00|17039.7|17038.2|17039.7|17038.2|17040.7|17039.2|17039.7|17038.2|123
1621623900000|2021-05-21 19:05:00|17040.7|17038.6|17040.7|17039.2|17040.7|17039.2|17039.7|17037.8|115
1621624200000|2021-05-21 19:10:00|17039.9|17038.4|17039.7|17038.2|17040.7|17039.2|17039.7|17038.2|51
1621624500000|2021-05-21 19:15:00|17039.3|17037.8|17038.7|17037.2|17040.1|17038.2|17038.3|17036.8|386
1621624800000|2021-05-21 19:20:00|||||||||22
1621625100000|2021-05-21 19:25:00|17037.7|17036.2|17038.7|17037.2|17038.7|17037.2|17037.7|17036.2|23
1621625400000|2021-05-21 19:30:00|17038.5|17037|17040.7|17039.2|17040.7|17039.2|17037.7|17036.2|218
1621625700000|2021-05-21 19:35:00|17039.7|17038.2|17040.7|17039.2|17041.3|17039.8|17039.7|17038.2|219
1621626000000|2021-05-21 19:40:00|17039.7|17038.2|17041.7|17040.2|17041.7|17040.2|17039.3|17037.8|452
1621626300000|2021-05-21 19:45:00|17042.3|17040.8|17041.1|17039.6|17042.7|17041.2|17040.7|17039.2|646
1621626600000|2021-05-21 19:50:00|17040.7|17039.2|17041.7|17040.2|17041.7|17040.2|17040.7|17039.2|148
1621626900000|2021-05-21 19:55:00|17042.7|17041.2|17040.7|17039.2|17043.7|17041.2|17040.7|17039.2|217
1621922700000|2021-05-25 06:05:00|17072.2|17070.7|17071.2|17069.7|17073.2|17071.7|17070.2|17068.7|787
1621923000000|2021-05-25 06:10:00|17072.2|17070.7|17068.2|17066.7|17072.2|17070.7|17068.2|17066.7|851
1621923300000|2021-05-25 06:15:00|17069.2|17067.7|17065.2|17063.7|17069.2|17067.7|17065.2|17063.7|1381
1621923600000|2021-05-25 06:20:00|17065.3|17063.8|17067.2|17065.7|17069.2|17067.7|17065.3|17063.8|1677
1621923900000|2021-05-25 06:25:00|17068.2|17066.7|17071.2|17069.7|17072.2|17070.7|17067.2|17065.7|610
1621924200000|2021-05-25 06:30:00|17072.2|17070.7|17071.2|17069.7|17072.2|17070.7|17070.2|17068.7|457
1621924500000|2021-05-25 06:35:00|17071.6|17069.1|17072.2|17070.7|17072.8|17071.3|17070.2|17068.7|875
1621924800000|2021-05-25 06:40:00|17072.8|17071.3|17073.8|17072.3|17074.6|17073.1|17072.2|17070.7|1011
1621925100000|2021-05-25 06:45:00|17073.6|17072.1|17073.2|17071.7|17073.6|17072.1|17069.2|17067.7|1074
1621925400000|2021-05-25 06:50:00|17073.8|17072.3|17074.2|17072.7|17075.2|17073.7|17072.2|17070.7|1722
1621925700000|2021-05-25 06:55:00|17074.8|17073.3|17079.2|17077.7|17079.7|17077.7|17074.2|17072.7|2862
1621926000000|2021-05-25 07:00:00|17078.8|17077.3|17076.2|17074.7|17078.8|17077.3|17074.7|17073.2|2366
1621926300000|2021-05-25 07:05:00|17077.2|17075.7|17088.1|17086.6|17089.1|17087.6|17077.2|17075.7|7053
1621926600000|2021-05-25 07:10:00|17087.1|17085.6|17078.7|17077.2|17088.1|17086.6|17078.7|17077.2|4308
1621926900000|2021-05-25 07:15:00|17078.3|17076.8|17075.3|17073.8|17080.3|17078.8|17075.3|17073.8|4098
1621927200000|2021-05-25 07:20:00|17075.7|17074.2|17075.3|17073.8|17076.3|17074.8|17073.3|17071.8|3283
1621927500000|2021-05-25 07:25:00|17075.7|17074.2|17080.3|17078.8|17080.3|17078.8|17075.3|17073.8|1472
1621927800000|2021-05-25 07:30:00|17080.8|17079.3|17078.3|17076.8|17082.7|17080.8|17077.3|17075.8|3830
1621928100000|2021-05-25 07:35:00|17077.3|17075.8|17083.1|17081.6|17084.1|17082.4|17076.3|17074.8|6862
1621928400000|2021-05-25 07:40:00|17082.7|17081.2|17079.3|17077.8|17084.1|17082.6|17078.3|17076.8|5865
1621928700000|2021-05-25 07:45:00|17079.7|17078.2|17081.3|17079.8|17084.3|17082.8|17078.3|17076.8|18267
1621929000000|2021-05-25 07:50:00|17082.3|17080.8|17079.7|17078.2|17083.3|17081.8|17078.3|17076.8|4463
1621929300000|2021-05-25 07:55:00|17079.3|17077.8|17078.3|17076.8|17081.3|17079.8|17078.3|17076.8|3264
1621929600000|2021-05-25 08:00:00|17077.3|17075.8|17070.3|17068.8|17078.3|17076.8|17067.3|17065.8|9764
1621929900000|2021-05-25 08:05:00|17069.9|17068.4|17071.3|17069.8|17071.3|17069.8|17066.7|17065.2|6406
1621930200000|2021-05-25 08:10:00|17071.5|17070|17075.2|17073.7|17075.2|17073.7|17071.3|17069.8|4463
1621930500000|2021-05-25 08:15:00|17074.8|17073.3|17083.2|17081.7|17084.2|17082.7|17074.8|17073.3|4949
1621930800000|2021-05-25 08:20:00|17084.2|17082.7|17083.2|17081.7|17085.2|17083.7|17080.6|17079.1|3881
1621931100000|2021-05-25 08:25:00|17082.6|17081.1|17080.2|17078.7|17083.6|17081.7|17080.2|17078.7|3068
1621931400000|2021-05-25 08:30:00|17079.6|17078.1|17077.8|17076.3|17079.6|17078.1|17077.2|17075.7|2485
1621931700000|2021-05-25 08:35:00|17077.6|17076.1|17081.2|17079.7|17081.6|17079.7|17077.2|17075.7|2146
1621932000000|2021-05-25 08:40:00|17082.2|17080.7|17082.2|17080.7|17084.2|17082.7|17081.2|17079.7|2158
1621932300000|2021-05-25 08:45:00|17081.2|17079.7|17080.2|17078.7|17081.6|17079.7|17079.2|17077.7|1671
1621932600000|2021-05-25 08:50:00|17079.8|17078.3|17080.2|17078.7|17080.2|17078.7|17077.6|17076.1|1837
1621932900000|2021-05-25 08:55:00|17081.2|17079.7|17083.2|17081.7|17084.2|17082.7|17080.4|17078.9|1169
1621933200000|2021-05-25 09:00:00|17083.1|17081.6|17084.2|17082.7|17084.2|17082.7|17082.2|17080.7|3039
1621933500000|2021-05-25 09:05:00|17084.7|17082.2|17081.2|17079.7|17084.7|17082.2|17080.7|17079.2|14189
1621933800000|2021-05-25 09:10:00|17080.7|17079.2|17086.2|17084.7|17087.7|17085.7|17080.7|17079.2|3934
1621934100000|2021-05-25 09:15:00|17085.7|17084.2|17086.3|17084.8|17086.7|17085.2|17084.2|17082.7|3285
1621934400000|2021-05-25 09:20:00|17087.3|17085.8|17081.7|17080.2|17087.3|17085.8|17081.7|17080.2|3547
1621934700000|2021-05-25 09:25:00|17082.1|17080.6|17083.3|17081.8|17083.3|17081.8|17081.3|17079.8|2869
1621935000000|2021-05-25 09:30:00|17082.7|17081.2|17084.3|17082.8|17085.3|17083.8|17082.3|17080.8|1685
1621935300000|2021-05-25 09:35:00|17084.7|17083.2|17084.3|17082.8|17088.7|17086.8|17083.7|17082.2|3284
1621935600000|2021-05-25 09:40:00|17085.3|17083.8|17086.3|17084.8|17087.7|17086.2|17084.3|17082.8|2443
1621935900000|2021-05-25 09:45:00|17086.7|17085.2|17086.3|17084.8|17087.7|17085.8|17085.3|17083.8|1834
1621936200000|2021-05-25 09:50:00|17085.7|17084.2|17087.9|17086.4|17087.9|17086.4|17085.3|17083.8|3051
1621936500000|2021-05-25 09:55:00|17087.7|17086.2|17083.7|17082.2|17087.9|17086.4|17083.3|17081.8|13078
1621936800000|2021-05-25 10:00:00|17083.3|17081.8|17082.3|17080.8|17083.3|17081.8|17081.3|17079.8|3217
1621937100000|2021-05-25 10:05:00|17081.7|17080.2|17083.3|17081.8|17083.3|17081.8|17080.9|17079.4|966
1621937400000|2021-05-25 10:10:00|17082.7|17081.2|17085.3|17083.8|17085.3|17083.8|17082.3|17080.8|1008
1621937700000|2021-05-25 10:15:00|17084.3|17082.8|17084.3|17082.8|17086.7|17085.2|17084.3|17082.8|2492
1621938000000|2021-05-25 10:20:00|17084.7|17083.2|17082.3|17080.8|17085.3|17083.8|17081.9|17080.4|1441
1621938300000|2021-05-25 10:25:00|17083.3|17081.8|17081.8|17080.3|17083.3|17081.8|17080.8|17079.3|3940
1621938600000|2021-05-25 10:30:00|17081.3|17079.8|17081.3|17079.8|17082.3|17080.8|17080.8|17079.3|1557
1621938900000|2021-05-25 10:35:00|17080.9|17079.4|17080.8|17079.3|17083.3|17081.8|17080.8|17079.3|1056
1621939200000|2021-05-25 10:40:00|17081.3|17079.8|17082.3|17080.8|17082.3|17080.8|17081.3|17079.8|1198
1621939500000|2021-05-25 10:45:00|17082.9|17081.4|17083.9|17082.4|17084.4|17082.4|17082.4|17080.9|1002
1621939800000|2021-05-25 10:50:00|17083.8|17082.3|17083.4|17081.9|17083.9|17082.4|17081.8|17080.3|1421
1621940100000|2021-05-25 10:55:00|17082.9|17081.4|17083.9|17082.4|17083.9|17082.4|17080.8|17078.9|2161
1621940400000|2021-05-25 11:00:00|17084.9|17083.4|17086.4|17084.9|17086.4|17084.9|17084.4|17082.9|1846
1621940700000|2021-05-25 11:05:00|17085.9|17084.4|17086.4|17084.9|17087.4|17085.9|17085.4|17083.9|2259
1621941000000|2021-05-25 11:10:00|17085.8|17084.3|17086.4|17084.9|17087.4|17085.9|17085.4|17083.9|2275
1621941300000|2021-05-25 11:15:00|17086.8|17085.3|17084.4|17082.9|17087.8|17086.3|17084.4|17082.9|2206
1621941600000|2021-05-25 11:20:00|17083.5|17082|17085.5|17084|17086.5|17085|17083.5|17082|2993
1621941900000|2021-05-25 11:25:00|17086.5|17085|17088|17086.5|17088.4|17086.5|17086.5|17085|3726
1621942200000|2021-05-25 11:30:00|17089|17087.5|17091.4|17089.9|17093.4|17091.9|17088.4|17086.9|6054
1621942500000|2021-05-25 11:35:00|17090.8|17089.3|17086.4|17084.9|17091|17089.5|17085.4|17083.9|3876
1621942800000|2021-05-25 11:40:00|17087|17084.5|17086.4|17084.9|17088|17086.5|17086.4|17084.5|1625
1621943100000|2021-05-25 11:45:00|17085.4|17083.9|17086.4|17084.9|17086.4|17084.9|17085.4|17083.9|1149
1621943400000|2021-05-25 11:50:00|17085.9|17084.4|17086.4|17084.9|17087.4|17085.9|17085.4|17083.9|2998
1621943700000|2021-05-25 11:55:00|17085.4|17083.9|17084.4|17082.9|17086.4|17084.9|17083.4|17081.9|3757
1621944000000|2021-05-25 12:00:00|17083.4|17081.9|17085|17083.5|17086.4|17084.9|17083.4|17081.9|4614
1621944300000|2021-05-25 12:05:00|17084.4|17082.9|17086.4|17084.9|17086.4|17084.9|17084.4|17082.9|3661
1621944600000|2021-05-25 12:10:00|17086|17084.5|17084|17082.5|17087.5|17086|17082.5|17081|3047
1621944900000|2021-05-25 12:15:00|17083.5|17082|17084.5|17083|17085.9|17084|17083.5|17081.5|1359
1621945200000|2021-05-25 12:20:00|17084|17082.5|17081.5|17080|17084|17082.5|17081.5|17080|6498
1621945500000|2021-05-25 12:25:00|17082|17080.5|17080.5|17079|17082.5|17081|17078.5|17077|3583
1621945800000|2021-05-25 12:30:00|17081.5|17080|17079|17077.5|17082.5|17081|17079|17077.5|2235
1621946100000|2021-05-25 12:35:00|17078.5|17077|17083.5|17082|17084.1|17082.6|17076.9|17075.4|3676
1621946400000|2021-05-25 12:40:00|17082.5|17081|17078.5|17077|17082.9|17081|17078.1|17076.6|2488
1621946700000|2021-05-25 12:45:00|17077.5|17076|17079.5|17078|17080.5|17079|17077.5|17076|4082
1621947000000|2021-05-25 12:50:00|17078.5|17077|17080.1|17078.6|17080.5|17079|17078.5|17077|1236
1621947300000|2021-05-25 12:55:00|17081.1|17079.6|17082.5|17081|17083.5|17082|17080.5|17078.5|4243
1621947600000|2021-05-25 13:00:00|17081.5|17080|17077.1|17075.6|17082.1|17080|17076.5|17075|2858
1621947900000|2021-05-25 13:05:00|17076.5|17075|17081.1|17079.6|17083.5|17082|17076.1|17074.6|3643
1621948200000|2021-05-25 13:10:00|17080.9|17079.4|17082.5|17081|17083.5|17082|17077.5|17076|4535
1621948500000|2021-05-25 13:15:00|17083.1|17081.6|17082.5|17081|17084.5|17083|17080.5|17078.6|6549
1621948800000|2021-05-25 13:20:00|17083.1|17081.6|17084.1|17082.6|17085.1|17083.6|17081.5|17080|3151
1621949100000|2021-05-25 13:25:00|17085.1|17083.6|17087.5|17086|17088|17086|17084.5|17082.6|3641
1621949400000|2021-05-25 13:30:00|17088.1|17086.6|17093.5|17092|17094.1|17092.6|17087.5|17085.6|4694
1621949700000|2021-05-25 13:35:00|17094.1|17092.6|17093.6|17092.1|17095.5|17094|17092.6|17091.1|7257
1621950000000|2021-05-25 13:40:00|17093|17091.5|17099.8|17098.3|17100.8|17098.9|17093|17091.5|7521
1621950300000|2021-05-25 13:45:00|17100.3|17098.8|17104.8|17103.3|17105.4|17103.9|17099.8|17098.3|5559
1621950600000|2021-05-25 13:50:00|17105.3|17103.8|17101.9|17100.4|17105.3|17103.8|17100.4|17098.9|5486
1621950900000|2021-05-25 13:55:00|17102|17100.5|17103.4|17101.9|17104.9|17102.9|17102|17100.5|5397
1621951200000|2021-05-25 14:00:00|17104.4|17102.9|17100.4|17098.9|17105.4|17103.9|17097.4|17095.9|6372
1621951500000|2021-05-25 14:05:00|17099.4|17097.9|17100|17097.5|17100.4|17098.9|17097|17095.5|5252
1621951800000|2021-05-25 14:10:00|17099.4|17098.5|17101.4|17099.9|17103.9|17101.9|17099.4|17097.9|4769
1621952100000|2021-05-25 14:15:00|17100.4|17098.9|17099.5|17098|17102.9|17101.4|17099.5|17098|11988
1621952400000|2021-05-25 14:20:00|17100.5|17099|17097.5|17096|17100.5|17099|17096.5|17095|3407
1621952700000|2021-05-25 14:25:00|17098.5|17097|17101.5|17100|17101.5|17100|17098.5|17097|7219
1621953000000|2021-05-25 14:30:00|17102|17100.5|17095.5|17094|17102|17100.5|17094.9|17093.4|6588
1621953300000|2021-05-25 14:35:00|17096|17094.5|17096.5|17095|17097.5|17096|17095|17093.5|2306
1621953600000|2021-05-25 14:40:00|17095.5|17094|17095.5|17094|17096.5|17095|17093.5|17091.5|2955
1621953900000|2021-05-25 14:45:00|17096.1|17094.6|17098.1|17096.6|17099.1|17097.6|17095.5|17094|2758
1621954200000|2021-05-25 14:50:00|17097.5|17096|17098.1|17096.6|17099.1|17097.6|17095.5|17094|2854
1621954500000|2021-05-25 14:55:00|17097.5|17096|17098.5|17097|17099.5|17098|17097.5|17096|3223
1621954800000|2021-05-25 15:00:00|17098.6|17097.1|17102.5|17101|17102.5|17101|17098.5|17097|2224
1621955100000|2021-05-25 15:05:00|17101.5|17100|17102.1|17100.6|17102.5|17101|17100.5|17099|3234
1621955400000|2021-05-25 15:10:00|17101.5|17100|17101.5|17100|17101.5|17100|17100.5|17099|2134
1621955700000|2021-05-25 15:15:00|17100.5|17099|17100.1|17098.6|17102.5|17101|17098.5|17097|2932
1621956000000|2021-05-25 15:20:00|17099.9|17098.4|17097.5|17096|17100.1|17098.6|17096.5|17095|4411
1621956300000|2021-05-25 15:25:00|17097|17095.5|17098.5|17097|17098.5|17097|17096.5|17095|2079
1621956600000|2021-05-25 15:30:00|17099.5|17098|17102.5|17101|17103|17101.5|17099.5|17098|2519
1621956900000|2021-05-25 15:35:00|17102|17100.5|17102.5|17101|17103.5|17102|17101.1|17099.6|1723
1621957200000|2021-05-25 15:40:00|17101.5|17100|17101.6|17100.1|17102.5|17101|17100.6|17099.1|1728
1621957500000|2021-05-25 15:45:00|17100.6|17099.1|17102.6|17101.1|17103.6|17102.1|17100.6|17099.1|2796
1621957800000|2021-05-25 15:50:00|17102.7|17101.2|17103.6|17102.1|17104.6|17103.1|17102.6|17101.1|2023
1621958100000|2021-05-25 15:55:00|17104.1|17102.6|17103.6|17102.1|17104.6|17103.1|17102.6|17100.6|1339
1621958400000|2021-05-25 16:00:00|17103.1|17101.6|17103|17101.5|17104|17102.5|17102.6|17100.6|756
1621958700000|2021-05-25 16:05:00|17103.1|17101.6|17099.2|17097.7|17103.1|17101.6|17098.6|17097.1|1413
1621959000000|2021-05-25 16:10:00|17100|17098.5|17101.6|17100.1|17102|17100.5|17099.6|17098.1|377
1621959300000|2021-05-25 16:15:00|17102.2|17100.7|17103.6|17102.1|17104.6|17102.7|17102.2|17100.7|926
1621959600000|2021-05-25 16:20:00|17104.2|17102.7|17104.6|17103.1|17104.6|17103.1|17103.6|17101.7|739
1621959900000|2021-05-25 16:25:00|17103.6|17102.1|17103.6|17102.1|17104.6|17102.7|17102.2|17100.7|914
1621960200000|2021-05-25 16:30:00|17102.6|17101.1|17102.6|17101.1|17103.6|17102.1|17102.6|17100.7|705
1621960500000|2021-05-25 16:35:00|17103.2|17100.7|17102.6|17101.1|17103.6|17102.1|17101.6|17099.7|769
1621960800000|2021-05-25 16:40:00|17103.2|17101.7|17105.6|17104.1|17105.6|17104.1|17102.6|17100.7|644
1621961100000|2021-05-25 16:45:00|17105.2|17103.7|17105.6|17104.1|17106.6|17105.1|17105.2|17103.7|572
1621961400000|2021-05-25 16:50:00|17106.6|17105.1|17105.6|17104.1|17106.6|17105.1|17105.2|17103.7|703
1621961700000|2021-05-25 16:55:00|17106.2|17104.7|17105.6|17104.1|17107.1|17105.1|17105.6|17104.1|771
1621962000000|2021-05-25 17:00:00|17106.6|17105.1|17107.6|17106.1|17107.6|17106.1|17105.6|17104.1|678
1621962300000|2021-05-25 17:05:00|17107.2|17105.7|17107.6|17106.1|17108.6|17107.1|17107.2|17105.7|669
1621962600000|2021-05-25 17:10:00|17107.7|17106.2|17107.7|17106.2|17108.7|17107.2|17107.7|17106.2|298
1621962900000|2021-05-25 17:15:00|17106.7|17105.2|17108.7|17107.2|17108.7|17107.2|17106.7|17105.2|254
1621963200000|2021-05-25 17:20:00|17109.7|17108.2|17111.7|17110.2|17111.7|17110.2|17109.7|17108.2|1319
1621963500000|2021-05-25 17:25:00|17112.1|17110.6|17109.7|17108.2|17112.1|17110.6|17109.7|17108.2|723
1621963800000|2021-05-25 17:30:00|17110.7|17109.2|17110.7|17109.2|17111.1|17109.6|17110.7|17109.2|93
1621964100000|2021-05-25 17:35:00|17111.3|17109.8|17111.7|17110.2|17111.7|17110.2|17110.7|17109.2|741
1621964400000|2021-05-25 17:40:00|17111.3|17109.8|17112.7|17111.2|17112.7|17111.2|17110.7|17108.8|676
1621964700000|2021-05-25 17:45:00|17113.7|17112.2|17114.1|17112.6|17114.6|17113|17112.7|17111.2|681
1621965000000|2021-05-25 17:50:00|17113.6|17112.1|17114.1|17111.6|17114.6|17113.1|17113.6|17111.6|459
1621965300000|2021-05-25 17:55:00|17113.7|17112.2|17115.6|17114.1|17116|17114.1|17113.1|17111.6|988
1621965600000|2021-05-25 18:00:00|17114.6|17113.1|17114.6|17113.1|17114.6|17113.1|17114.1|17112.6|82
1621965900000|2021-05-25 18:05:00|17115|17113.5|17114.6|17113.1|17115|17113.5|17114.6|17113.1|74
1621966200000|2021-05-25 18:10:00|17115|17113.5|17114.6|17113.1|17115|17113.5|17114.6|17113.1|132
1621966500000|2021-05-25 18:15:00|17115.4|17113.9|17115.2|17113.7|17115.6|17114.1|17114.6|17113.1|484
1621966800000|2021-05-25 18:20:00|17115.6|17114.1|17115.6|17114.1|17116.2|17114.7|17115.6|17113.7|700
1621967100000|2021-05-25 18:25:00|17116.2|17114.7|17116.6|17115.1|17117.6|17116.1|17116.2|17114.7|361
1621967400000|2021-05-25 18:30:00|17117.6|17116.1|17115.6|17114.1|17117.6|17116.1|17115.6|17114.1|267
1621967700000|2021-05-25 18:35:00|17116|17114.5|17116.6|17115.1|17116.6|17115.1|17116|17114.5|181
1621968000000|2021-05-25 18:40:00|17115.6|17114.1|17116.6|17115.1|17116.6|17115.1|17115.6|17114.1|494
1621968300000|2021-05-25 18:45:00|17116.2|17114.7|17116.6|17115.1|17116.6|17115.1|17116.2|17114.7|84
1621968600000|2021-05-25 18:50:00|17117.6|17116.1|17116.6|17115.1|17117.6|17116.1|17116.6|17115.1|869
1621968900000|2021-05-25 18:55:00|17116.2|17114.7|17117.6|17116.1|17117.6|17116.1|17115.6|17114.1|213
1621969200000|2021-05-25 19:00:00|17116.6|17115.1|17118.2|17115.7|17118.2|17116.7|17116.2|17114.7|1205
1621969500000|2021-05-25 19:05:00|17117.8|17116.3|17117.6|17116.1|17118.3|17116.7|17117.6|17115.7|65
1621969800000|2021-05-25 19:10:00|17118.2|17116.7|17118.2|17116.7|17118.2|17116.7|17117.6|17115.7|184
1621970100000|2021-05-25 19:15:00|17118.7|17117.2|17117.7|17116.2|17119.7|17118.2|17117.7|17116.2|279
1621970400000|2021-05-25 19:20:00|17118.2|17115.7|17117.7|17116.2|17118.2|17116.7|17117.7|17115.7|107
1621970700000|2021-05-25 19:25:00|17118.2|17115.7|17117.7|17116.2|17118.2|17116.2|17117.7|17115.7|144
1621971000000|2021-05-25 19:30:00|17118.2|17116.7|17118.2|17116.7|17118.2|17116.7|17117.7|17115.7|214
1621971300000|2021-05-25 19:35:00|17117.7|17116.2|17117.7|17116.2|17118.3|17116.8|17117.7|17116.2|272
1621971600000|2021-05-25 19:40:00|17117.8|17116.3|17118.7|17117.2|17119.7|17118.2|17117.7|17116.2|357
1621971900000|2021-05-25 19:45:00|17119.7|17118.2|17121.1|17119.6|17121.1|17119.6|17119.7|17117.8|603
1621972200000|2021-05-25 19:50:00|17120.7|17119.2|17121.7|17120.2|17122.3|17120.8|17120.7|17119.2|1291
1621972500000|2021-05-25 19:55:00|17122.3|17120.8|17124.7|17123.2|17124.7|17123.2|17122.3|17120.8|1500
1622009100000|2021-05-26 06:05:00|17109.5|17108|17115.4|17113.9|17118.4|17116.9|17109.5|17108|2234
1622009400000|2021-05-26 06:10:00|17116.4|17114.9|17116.4|17114.9|17117.4|17115.9|17114.4|17112.9|1173
1622009700000|2021-05-26 06:15:00|17117|17115.5|17118.4|17116.9|17118.9|17117.4|17116.4|17114.9|976
1622010000000|2021-05-26 06:20:00|17117.9|17116.4|17118.4|17116.9|17118.9|17116.9|17116.4|17114.9|861
1622010300000|2021-05-26 06:25:00|17117.9|17116.4|17120.4|17118.9|17121.4|17119.9|17117.9|17115.9|1604
1622010600000|2021-05-26 06:30:00|17120.9|17119.4|17120.4|17118.9|17121.4|17119.9|17119.4|17117.9|2247
1622010900000|2021-05-26 06:35:00|17119.4|17117.9|17115.9|17113.4|17120.4|17118.9|17114.4|17112.9|1239
1622011200000|2021-05-26 06:40:00|17115.5|17113|17118.5|17117|17119.9|17118|17114.5|17113|1445
1622011500000|2021-05-26 06:45:00|17119.5|17118|17118.5|17117|17120.5|17119|17118.5|17117|2761
1622011800000|2021-05-26 06:50:00|17119.5|17118|17120.5|17119|17120.9|17119|17118.5|17117|1567
1622012100000|2021-05-26 06:55:00|17118.5|17117|17115|17113.5|17120.5|17119|17114.5|17113|3322
1622012400000|2021-05-26 07:00:00|17115.5|17114|17120.5|17119|17120.5|17119|17114.5|17113|2440
1622012700000|2021-05-26 07:05:00|17119.9|17118.4|17126.3|17124.8|17126.9|17125.4|17119.9|17118|2975
1622013000000|2021-05-26 07:10:00|17125.3|17123.8|17125.9|17124.4|17132.8|17131.3|17125.3|17123.8|5424
1622013300000|2021-05-26 07:15:00|17127.9|17126.4|17129.4|17127.9|17130.4|17128.9|17124.8|17123.3|3644
1622013600000|2021-05-26 07:20:00|17128.8|17127.3|17125.8|17124.3|17130.4|17128.9|17125.4|17123.9|2829
1622013900000|2021-05-26 07:25:00|17125.4|17123.9|17125.4|17123.9|17127.4|17125.9|17123.4|17121.9|3475
1622014200000|2021-05-26 07:30:00|17127.9|17126.4|17134.2|17132.7|17136.8|17135.3|17127.9|17126.4|6225
1622014500000|2021-05-26 07:35:00|17133.2|17131.7|17136.2|17134.7|17138.7|17137.2|17132.2|17130.7|5738
1622014800000|2021-05-26 07:40:00|17135.2|17133.7|17138.3|17136.8|17138.3|17136.8|17133.2|17131.7|2678
1622015100000|2021-05-26 07:45:00|17137.8|17136.3|17138.7|17137.2|17139.7|17138.2|17136.3|17134.8|2743
1622015400000|2021-05-26 07:50:00|17138.3|17136.8|17142.3|17140.8|17143.3|17141.3|17136.7|17134.8|3529
1622015700000|2021-05-26 07:55:00|17143.3|17141.2|17147.1|17145.6|17147.1|17145.6|17142.7|17140.8|3896
1622016000000|2021-05-26 08:00:00|17147|17145.5|17149.1|17147.6|17149.1|17147.6|17145.1|17143.6|3865
1622016300000|2021-05-26 08:05:00|17148.7|17147.2|17148.7|17147.2|17149.1|17147.6|17146.7|17145.2|6206
1622016600000|2021-05-26 08:10:00|17148.1|17146.6|17150.6|17149.1|17153.6|17152.1|17148.1|17146.6|3877
1622016900000|2021-05-26 08:15:00|17150.1|17148.6|17144.7|17143.2|17151|17149.5|17144.7|17143.2|4317
1622017200000|2021-05-26 08:20:00|17146.2|17144.7|17145.7|17144.2|17147.7|17146.2|17144.7|17143.2|10511
1622017500000|2021-05-26 08:25:00|17146.2|17144.7|17150.2|17148.7|17150.7|17149.2|17146.2|17144.2|3409
1622017800000|2021-05-26 08:30:00|17150.7|17149.2|17149.7|17148.2|17151.2|17149.7|17147.2|17145.2|11638
1622018100000|2021-05-26 08:35:00|17149.2|17147.7|17150.2|17148.7|17150.7|17149.2|17148.2|17146.2|3534
1622018400000|2021-05-26 08:40:00|17149.2|17147.7|17148.2|17146.7|17149.8|17148.3|17145.3|17143.8|3619
1622018700000|2021-05-26 08:45:00|17148.6|17147.1|17148.2|17146.7|17149.8|17148.3|17147.2|17145.3|3084
1622019000000|2021-05-26 08:50:00|17147.8|17146.3|17147.2|17145.7|17148.8|17147.3|17147.2|17145.3|3588
1622019300000|2021-05-26 08:55:00|17146.8|17145.3|17147.2|17145.7|17148.2|17146.7|17146.2|17144.3|3065
1622019600000|2021-05-26 09:00:00|17146.2|17144.7|17142.8|17141.3|17146.2|17144.7|17142.2|17140.7|6490
1622019900000|2021-05-26 09:05:00|17143.2|17141.7|17140.4|17138.9|17144.2|17142.7|17139.8|17138.3|3223
1622020200000|2021-05-26 09:10:00|17140.8|17139.3|17140.4|17138.9|17140.8|17139.3|17139.4|17137.9|3522
1622020500000|2021-05-26 09:15:00|17141.4|17139.9|17145.2|17143.7|17145.8|17144.3|17141.4|17139.9|2705
1622020800000|2021-05-26 09:20:00|17145.8|17143.3|17145.2|17143.7|17146.2|17144.7|17144.2|17142.7|2776
1622021100000|2021-05-26 09:25:00|17144.8|17143.3|17143.4|17141.9|17145.2|17143.7|17142.8|17140.9|7193
1622021400000|2021-05-26 09:30:00|17142.8|17141.3|17143.4|17141.9|17144.8|17142.9|17138.4|17136.9|6167
1622021700000|2021-05-26 09:35:00|17143.9|17142.4|17152.3|17150.8|17152.3|17150.8|17143.4|17141.9|5494
1622022000000|2021-05-26 09:40:00|17152.8|17151.3|17149.3|17147.8|17153.7|17152.2|17149.3|17147.8|4841
1622022300000|2021-05-26 09:45:00|17149.8|17148.3|17151.3|17149.8|17153.3|17151.8|17149.3|17147.8|3030
1622022600000|2021-05-26 09:50:00|17150.7|17149.2|17152.3|17150.8|17152.3|17150.8|17150.3|17148.8|2169
1622022900000|2021-05-26 09:55:00|17152.8|17151.3|17153.8|17152.3|17154.3|17152.8|17152.3|17150.8|2313
1622023200000|2021-05-26 10:00:00|17154.3|17152.8|17157.3|17155.8|17159.3|17157.8|17154.3|17152.8|4399
1622023500000|2021-05-26 10:05:00|17157.7|17156.2|17157.3|17155.8|17157.7|17156.2|17155.9|17154.4|3139
1622023800000|2021-05-26 10:10:00|17158.3|17156.8|17162.7|17161.2|17162.7|17161.2|17157.7|17156.2|3451
1622024100000|2021-05-26 10:15:00|17162.2|17160.7|17160.7|17159.2|17164.2|17162.7|17160.7|17159.2|3677
1622024400000|2021-05-26 10:20:00|17160.3|17158.8|17163.2|17161.7|17164.3|17162.8|17160.3|17158.8|5061
1622024700000|2021-05-26 10:25:00|17163.7|17162.2|17160.7|17159.2|17164.2|17162.7|17160.2|17158.2|3436
1622025000000|2021-05-26 10:30:00|17160.2|17158.7|17156.3|17154.8|17161.7|17160.2|17156.3|17154.8|2582
1622025300000|2021-05-26 10:35:00|17156.7|17155.2|17155.3|17153.8|17156.8|17155.2|17155.3|17153.8|3072
1622025600000|2021-05-26 10:40:00|17154.8|17153.3|17155.3|17153.8|17157.3|17155.8|17154.3|17152.4|3160
1622025900000|2021-05-26 10:45:00|17156.8|17154.3|17158.3|17156.8|17158.3|17156.8|17155.3|17153.8|3195
1622026200000|2021-05-26 10:50:00|17157.3|17155.8|17159.8|17158.3|17160.3|17158.8|17157.3|17155.8|2903
1622026500000|2021-05-26 10:55:00|17160.3|17158.8|17160.3|17158.8|17160.3|17158.8|17157.9|17156.4|2761
1622026800000|2021-05-26 11:00:00|17160.8|17159.3|17160.4|17158.9|17161.4|17159.9|17157.3|17155.8|1923
1622027100000|2021-05-26 11:05:00|17161.4|17159.9|17163.2|17161.7|17163.8|17162.3|17160.4|17158.9|2322
1622027400000|2021-05-26 11:10:00|17162.4|17160.9|17159.4|17157.9|17163.8|17162.3|17158.8|17157.3|3745
1622027700000|2021-05-26 11:15:00|17158.4|17156.9|17159.4|17157.9|17160.4|17158.9|17158.4|17156.9|2254
1622028000000|2021-05-26 11:20:00|17160.4|17158.9|17160.4|17158.9|17160.4|17158.9|17158.8|17157.3|2047
1622028300000|2021-05-26 11:25:00|17159.8|17158.3|17158.4|17156.9|17160.4|17158.9|17156.4|17154.9|2435
1622028600000|2021-05-26 11:30:00|17157.8|17156.3|17158.4|17156.9|17159.8|17157.9|17156.4|17154.9|2311
1622028900000|2021-05-26 11:35:00|17157.4|17155.9|17161.8|17160.3|17162.4|17160.9|17157.4|17155.9|2910
1622029200000|2021-05-26 11:40:00|17162.4|17160.9|17159|17157.5|17162.8|17160.9|17159|17157.5|3525
1622029500000|2021-05-26 11:45:00|17159.4|17157.9|17161|17159.5|17161.4|17159.9|17159.4|17157.9|1828
1622029800000|2021-05-26 11:50:00|17161.4|17159.9|17160.4|17158.9|17161.4|17159.9|17158.4|17156.9|2210
1622030100000|2021-05-26 11:55:00|17159.4|17157.9|17162.4|17160.9|17163.4|17161.9|17158.4|17156.5|3949
1622030400000|2021-05-26 12:00:00|17162.3|17160.8|17163.4|17161.9|17164.4|17162.5|17160.9|17159.4|2855
1622030700000|2021-05-26 12:05:00|17162.4|17160.9|17160.4|17158.9|17164|17162.5|17160.4|17158.9|2432
1622031000000|2021-05-26 12:10:00|17160.9|17159.4|17164.9|17163.4|17165.9|17164.4|17160.9|17159.4|1436
1622031300000|2021-05-26 12:15:00|17163.9|17162.4|17162.4|17160.9|17165.3|17163.4|17160.4|17158.9|2670
1622031600000|2021-05-26 12:20:00|17160.9|17159.4|17161.9|17160.4|17161.9|17160.4|17158.9|17157.4|2888
1622031900000|2021-05-26 12:25:00|17162.3|17160.8|17162.5|17161|17165.4|17163.9|17161.9|17160.4|1883
1622032200000|2021-05-26 12:30:00|17162.9|17161.4|17160.5|17159|17164.9|17163.4|17160.5|17159|2134
1622032500000|2021-05-26 12:35:00|17159.9|17158.4|17161.5|17160|17163.5|17162|17159.5|17158|3196
1622032800000|2021-05-26 12:40:00|17160.9|17159.4|17156.5|17155|17161.9|17160|17155.9|17154.4|3154
1622033100000|2021-05-26 12:45:00|17156.9|17155.4|17153.5|17152|17156.9|17155.4|17149.5|17148|7836
1622033400000|2021-05-26 12:50:00|17153|17151.5|17154.5|17153|17155.5|17154|17151|17149.5|4740
1622033700000|2021-05-26 12:55:00|17155.5|17154|17155.5|17154|17156.5|17155|17154.1|17152.6|3194
1622034000000|2021-05-26 13:00:00|17156.1|17154.6|17151.5|17150|17156.5|17154.6|17151.5|17150|1771
1622034300000|2021-05-26 13:05:00|17150.9|17149.4|17148.5|17147|17151.5|17150|17148.5|17147|5458
1622034600000|2021-05-26 13:10:00|17149.5|17148|17152.1|17150.6|17152.5|17151|17148.5|17147|3069
1622034900000|2021-05-26 13:15:00|17151.5|17150|17157.5|17156|17159.5|17158|17150.5|17149|3135
1622035200000|2021-05-26 13:20:00|17158.1|17156.6|17159.5|17158|17160.5|17159|17157.1|17155.6|3287
1622035500000|2021-05-26 13:25:00|17160.5|17159|17156.5|17155|17162|17160|17156.5|17155|3656
1622035800000|2021-05-26 13:30:00|17155.5|17154|17163.5|17162|17163.5|17162|17154.5|17153|3618
1622036100000|2021-05-26 13:35:00|17164|17161.5|17159.5|17158|17164|17162|17158.5|17157|2206
1622036400000|2021-05-26 13:40:00|17159|17157.5|17164.4|17162.9|17165|17163.5|17159|17157.5|3278
1622036700000|2021-05-26 13:45:00|17163.4|17161.9|17166.4|17164.9|17166.4|17164.9|17163.4|17161.9|2906
1622037000000|2021-05-26 13:50:00|17167|17165.5|17165.4|17163.9|17167.4|17165.9|17163|17161.5|6813
1622037300000|2021-05-26 13:55:00|17166|17164.5|17168|17166.5|17168.4|17166.9|17165|17163.5|4358
1622037600000|2021-05-26 14:00:00|17168.4|17166.9|17171|17169.5|17171.4|17169.9|17167.6|17165.5|4493
1622037900000|2021-05-26 14:05:00|17170.6|17169.1|17171.4|17169.9|17174|17172.5|17170|17168.5|3980
1622038200000|2021-05-26 14:10:00|17171|17169.5|17172.4|17170.9|17173.4|17171.9|17170.4|17168.9|3268
1622038500000|2021-05-26 14:15:00|17172|17170.5|17175.4|17173.9|17175.4|17173.9|17171.4|17169.5|5626
1622038800000|2021-05-26 14:20:00|17175.9|17173.4|17176.5|17175|17177.9|17176.4|17173.5|17172|3748
1622039100000|2021-05-26 14:25:00|17176|17174.5|17175.5|17174|17177|17175.5|17174.5|17173|2807
1622039400000|2021-05-26 14:30:00|17174.9|17173.4|17171.5|17170|17175.5|17174|17170.5|17168.5|4015
1622039700000|2021-05-26 14:35:00|17171|17169.5|17171|17169.5|17172.9|17171|17170|17168.5|3010
1622040000000|2021-05-26 14:40:00|17171.5|17170|17174.9|17173.4|17175.5|17174|17169.5|17168|5086
1622040300000|2021-05-26 14:45:00|17174.5|17173|17171.5|17170|17174.9|17173.4|17170.9|17169.4|1893
1622040600000|2021-05-26 14:50:00|17171.9|17170.4|17170.5|17169|17172.5|17171|17168.1|17166.6|4567
1622040900000|2021-05-26 14:55:00|17171.5|17170|17167.5|17166|17171.5|17170|17167.5|17166|2852
1622041200000|2021-05-26 15:00:00|17166.5|17165|17164.5|17163|17167.9|17166|17164.5|17163|8265
1622041500000|2021-05-26 15:05:00|17164.1|17162.6|17166.5|17165|17167.5|17166|17162.5|17161|7628
1622041800000|2021-05-26 15:10:00|17165.5|17164|17167.9|17166.4|17167.9|17166.4|17164.5|17163|5046
1622042100000|2021-05-26 15:15:00|17168.9|17167.4|17168.5|17167|17169.5|17168|17167.5|17166|2123
1622042400000|2021-05-26 15:20:00|17168|17166.5|17165.5|17164|17168.5|17167|17165.5|17164|4136
1622042700000|2021-05-26 15:25:00|17166.1|17164.6|17164.5|17163|17166.5|17165|17164.5|17163|3617
1622043000000|2021-05-26 15:30:00|17163.5|17162|17164.5|17163|17165.5|17164|17163.5|17162|2342
1622043300000|2021-05-26 15:35:00|17164.1|17162.6|17164.5|17163|17165.5|17164|17164.1|17162.6|1897
1622043600000|2021-05-26 15:40:00|17164.1|17162.6|17169.6|17168.1|17169.6|17168.1|17164.1|17162.6|1015
1622043900000|2021-05-26 15:45:00|17170|17168.5|17168|17166.5|17170.6|17169.1|17168|17166.5|1704
1622044200000|2021-05-26 15:50:00|17166.6|17165.1|17166.6|17165.1|17167.6|17166.1|17166.6|17164.6|916
1622044500000|2021-05-26 15:55:00|17167.1|17165.6|17167.6|17166.1|17167.6|17166.1|17165.6|17164.1|1487
1622044800000|2021-05-26 16:00:00|17167.1|17165.6|17170.6|17169.1|17170.6|17169.1|17167.1|17165.6|667
1622045100000|2021-05-26 16:05:00|17170.7|17169.2|17173.6|17172.1|17174.6|17173.1|17170.6|17168.6|1578
1622045400000|2021-05-26 16:10:00|17174.6|17173.1|17173.6|17172.1|17175|17173.1|17173.6|17172.1|1304
1622045700000|2021-05-26 16:15:00|17174.6|17173.1|17175.6|17174.1|17175.6|17174.1|17173.6|17171.7|913
1622046000000|2021-05-26 16:20:00|17176|17173.1|17174.6|17173.1|17176|17174.1|17173.6|17172.1|1717
1622046300000|2021-05-26 16:25:00|17175.6|17174.1|17176.6|17175.1|17176.6|17175.1|17173.6|17171.7|1092
1622046600000|2021-05-26 16:30:00|17177|17174.1|17174.6|17173.1|17177.1|17175.1|17174.6|17173.1|517
1622046900000|2021-05-26 16:35:00|17173.6|17172.1|17174.6|17173.1|17175.6|17174.1|17173.6|17171.6|811
1622047200000|2021-05-26 16:40:00|17174.1|17172.6|17174.2|17172.7|17174.6|17173.1|17173.6|17171.6|384
1622047500000|2021-05-26 16:45:00|17175.1|17173.6|17175.6|17174.1|17176.1|17174.6|17175.1|17173.1|137
1622047800000|2021-05-26 16:50:00|17176.1|17174.6|17175.6|17174.1|17176.7|17174.7|17174.6|17173.1|478
1622048100000|2021-05-26 16:55:00|17176.2|17174.7|17173.6|17172.1|17176.6|17174.7|17173.1|17171.1|654
1622048400000|2021-05-26 17:00:00|17174.1|17171.6|17174.6|17173.1|17176.1|17174.1|17173.6|17171.6|678
1622048700000|2021-05-26 17:05:00|17176.1|17173.6|17170.7|17169.2|17176.1|17173.6|17169.7|17168.2|1054
1622049000000|2021-05-26 17:10:00|17171.7|17170.2|17169.2|17167.7|17171.7|17170.2|17169.1|17167.6|717
1622049300000|2021-05-26 17:15:00|17169.1|17167.6|17166.7|17165.2|17169.2|17167.7|17166.2|17164.7|646
1622049600000|2021-05-26 17:20:00|17166.2|17164.7|17166.2|17164.7|17167.2|17165.7|17165.7|17163.7|376
1622049900000|2021-05-26 17:25:00|17166.7|17165.2|17168.7|17167.2|17169.2|17167.2|17166.2|17164.7|362
1622050200000|2021-05-26 17:30:00|17167.7|17166.2|17164.7|17163.2|17167.7|17166.2|17164.2|17162.7|374
1622050500000|2021-05-26 17:35:00|17164.3|17162.8|17164.3|17162.8|17164.3|17162.8|17164.3|17162.8|131
1622050800000|2021-05-26 17:40:00|17164.7|17163.2|17163.7|17162.2|17164.7|17163.2|17163.7|17162.2|132
1622051100000|2021-05-26 17:45:00|17162.7|17161.2|17163.7|17162.2|17163.7|17162.2|17161.7|17159.8|970
1622051400000|2021-05-26 17:50:00|17162.7|17161.2|17163.7|17162.2|17164.1|17162.2|17162.7|17161.2|357
1622051700000|2021-05-26 17:55:00|17164.7|17163.2|17163.7|17162.2|17165.7|17163.8|17163.7|17161.8|508
1622052000000|2021-05-26 18:00:00|17162.7|17161.2|17163.2|17161.7|17163.7|17161.7|17162.7|17160.8|147
1622052300000|2021-05-26 18:05:00|17163.7|17162.2|17162.7|17161.2|17164.7|17163.2|17161.7|17160.2|573
1622052600000|2021-05-26 18:10:00|17163.7|17162.2|17161.7|17160.2|17163.7|17162.2|17161.7|17160.2|375
1622052900000|2021-05-26 18:15:00|17162.7|17161.2|17162.7|17161.2|17163.2|17161.2|17161.7|17160.2|175
1622053200000|2021-05-26 18:20:00|17162.3|17160.8|17164.7|17163.2|17164.7|17163.2|17162.3|17160.8|427
1622053500000|2021-05-26 18:25:00|17164.3|17162.8|17165.3|17163.8|17165.3|17163.8|17163.7|17162.2|467
1622053800000|2021-05-26 18:30:00|17164.7|17163.2|17164.8|17163.3|17165.3|17163.8|17163.8|17161.8|155
1622054100000|2021-05-26 18:35:00|17163.8|17162.3|17162.8|17161.3|17164.8|17163.3|17162.8|17161.3|179
1622054400000|2021-05-26 18:40:00|17163.8|17162.3|17164.8|17163.3|17164.8|17163.3|17162.6|17161.1|510
1622054700000|2021-05-26 18:45:00|17163.8|17162.3|17163.8|17162.3|17165.2|17163.3|17162.8|17161.3|187
1622055000000|2021-05-26 18:50:00|17163.3|17161.3|17162.8|17161.3|17163.8|17162.3|17161.8|17160.3|409
1622055300000|2021-05-26 18:55:00|17161.8|17160.3|17163.8|17162.3|17164.8|17163.3|17161.8|17160.3|194
1622055600000|2021-05-26 19:00:00|17162.8|17161.3|17163.8|17162.3|17164.2|17162.3|17162.8|17160.3|263
1622055900000|2021-05-26 19:05:00|17162.8|17161.3|17163.8|17162.3|17164.2|17162.7|17162.8|17160.9|127
1622056200000|2021-05-26 19:10:00|17162.8|17161.3|17162.8|17161.3|17163.8|17162.3|17162.8|17161.3|147
1622056500000|2021-05-26 19:15:00|17161.8|17160.3|17161.8|17160.3|17161.8|17160.3|17161.8|17160.3|87
1622056800000|2021-05-26 19:20:00|||||||||105
1622057100000|2021-05-26 19:25:00|17162.8|17160.7|17161.8|17160.3|17162.8|17161.3|17160.8|17158.9|298
1622057400000|2021-05-26 19:30:00|17160.8|17159.3|17160.8|17159.3|17160.8|17159.3|17160.8|17159.3|134
1622057700000|2021-05-26 19:35:00|17161.8|17160.3|17161.8|17160.3|17161.8|17160.3|17160.8|17159.3|233
1622058000000|2021-05-26 19:40:00|17160.8|17159.3|17160.8|17159.3|17160.8|17159.3|17159.8|17158.3|164
1622058300000|2021-05-26 19:45:00|17161.3|17159.8|17161.8|17160.3|17161.8|17160.3|17160.8|17159.3|158
1622058600000|2021-05-26 19:50:00|17162.7|17161.2|17163.9|17162.4|17163.9|17162.4|17162.7|17160.9|180
1622058900000|2021-05-26 19:55:00|17165.9|17164.4|17165.9|17164.4|17167.9|17166.4|17165.9|17164.4|461
1622095500000|2021-05-27 06:05:00|17165.6|17164.1|17166.6|17165.1|17169.6|17168.1|17164.6|17163.1|917
1622095800000|2021-05-27 06:10:00|17165.6|17164.1|17167.6|17166.1|17168.6|17167.1|17165.6|17164.1|686
1622096100000|2021-05-27 06:15:00|17168.6|17167.1|17170.6|17169.1|17171.6|17170.1|17167.6|17166.1|1343
1622096400000|2021-05-27 06:20:00|17171.6|17170.1|17170.6|17169.1|17172.6|17171.1|17168.6|17167.1|1214
1622096700000|2021-05-27 06:25:00|17171.2|17169.7|17174.6|17173.1|17175|17173.1|17171.2|17169.7|615
1622097000000|2021-05-27 06:30:00|17175.2|17173.7|17176.1|17174.6|17177|17175.1|17174.6|17173.1|1301
1622097300000|2021-05-27 06:35:00|17176.5|17175|17176.1|17174.6|17176.9|17175.4|17175.6|17174.1|1121
1622097600000|2021-05-27 06:40:00|17176.5|17175|17172.1|17169.6|17176.5|17175|17170.6|17168.7|1582
1622097900000|2021-05-27 06:45:00|17171.6|17170.1|17171.1|17169.6|17173.1|17171.1|17170.6|17169.1|1699
1622098200000|2021-05-27 06:50:00|17171.6|17170.1|17172.9|17171.4|17174.5|17173|17171.5|17170|1364
1622098500000|2021-05-27 06:55:00|17173|17171.5|17170.5|17169|17176|17174.5|17170.5|17169|1606
1622098800000|2021-05-27 07:00:00|17171.1|17169.6|17164.7|17163.2|17171.1|17169.6|17163.2|17161.7|5095
1622099100000|2021-05-27 07:05:00|17165.1|17163.6|17164.2|17162.7|17166.7|17165.2|17163.2|17161.7|2336
1622099400000|2021-05-27 07:10:00|17164.1|17162.6|17163.7|17162.2|17165.2|17163.7|17160.7|17159.2|3616
1622099700000|2021-05-27 07:15:00|17163.1|17161.6|17162.7|17161.2|17167.1|17165.2|17162.7|17161.2|3112
1622100000000|2021-05-27 07:20:00|17163.7|17162.2|17162.2|17160.7|17163.7|17162.2|17159.7|17158.2|3113
1622100300000|2021-05-27 07:25:00|17162.1|17160.6|17154.8|17153.3|17162.1|17160.6|17154.8|17153.3|6987
1622100600000|2021-05-27 07:30:00|17153.8|17152.3|17154.4|17152.9|17155.4|17153.9|17151.8|17150.3|3750
1622100900000|2021-05-27 07:35:00|17153.8|17152.3|17156.8|17155.3|17158.4|17156.9|17153.4|17151.9|2053
1622101200000|2021-05-27 07:40:00|17156.3|17154.8|17154.8|17153.3|17156.8|17155.3|17151.4|17149.9|4808
1622101500000|2021-05-27 07:45:00|17155.4|17152.9|17157.8|17156.3|17157.8|17156.3|17153.4|17151.9|4175
1622101800000|2021-05-27 07:50:00|17157.3|17155.8|17157.8|17156.3|17160.8|17159.3|17156.8|17155.3|3553
1622102100000|2021-05-27 07:55:00|17156.8|17155.3|17154.8|17153.3|17157.8|17156.3|17154.8|17152.9|2491
1622102400000|2021-05-27 08:00:00|17153.8|17152.3|17154.4|17152.9|17157.8|17156.3|17152.8|17151.3|3830
1622102700000|2021-05-27 08:05:00|17153.9|17152.4|17155.9|17154.4|17157.4|17155.9|17153.9|17152.4|2748
1622103000000|2021-05-27 08:10:00|17156.3|17154.8|17157.9|17156.4|17157.9|17156.4|17155.9|17154.4|1941
1622103300000|2021-05-27 08:15:00|17158.3|17156.8|17157.9|17156.4|17162.3|17160.4|17157.3|17155.8|3814
1622103600000|2021-05-27 08:20:00|17157.4|17155.9|17160.9|17159.4|17160.9|17159.4|17155.3|17153.8|3324
1622103900000|2021-05-27 08:25:00|17160.3|17158.8|17155.9|17154.4|17160.9|17159.4|17155.3|17153.8|2427
1622104200000|2021-05-27 08:30:00|17156.3|17154.8|17155.9|17154.4|17158.3|17156.4|17154.9|17153.4|1964
1622104500000|2021-05-27 08:35:00|17156.9|17155.4|17152.9|17151.4|17156.9|17155.4|17152.9|17151.4|3079
1622104800000|2021-05-27 08:40:00|17153.5|17152|17154.3|17152.8|17156.9|17155.4|17153.3|17151.4|1531
1622105100000|2021-05-27 08:45:00|17153.9|17152.4|17156.9|17155.4|17156.9|17155.4|17153.9|17152.4|1660
1622105400000|2021-05-27 08:50:00|17156.5|17155|17160.9|17159.4|17161.9|17160.4|17155.9|17154.4|2276
1622105700000|2021-05-27 08:55:00|17160.5|17159|17164.8|17163.3|17165.8|17164.3|17160.5|17159|3848
1622106000000|2021-05-27 09:00:00|17165.8|17164.3|17160.8|17159.3|17166.4|17164.9|17160.4|17158.9|3493
1622106300000|2021-05-27 09:05:00|17159.8|17158.3|17157.8|17156.3|17160.8|17159.3|17156.8|17155.3|2282
1622106600000|2021-05-27 09:10:00|17157.4|17155.9|17157.4|17155.9|17158.8|17157.3|17156.8|17154.9|3902
1622106900000|2021-05-27 09:15:00|17156.9|17155.4|17161.4|17159.9|17162.4|17160.4|17156.9|17155.4|2650
1622107200000|2021-05-27 09:20:00|17160.9|17159.4|17160.9|17159.4|17162.9|17161.4|17159.5|17158|4119
1622107500000|2021-05-27 09:25:00|17160.4|17158.9|17163.4|17161.9|17163.4|17161.9|17160.4|17158.9|2898
1622107800000|2021-05-27 09:30:00|17162.8|17161.3|17159.4|17157.9|17162.8|17161.3|17159.4|17157.9|1216
1622108100000|2021-05-27 09:35:00|17160|17158.5|17161.8|17160.3|17162.4|17160.3|17158.8|17156.9|3366
1622108400000|2021-05-27 09:40:00|17161.4|17159.9|17161.8|17160.3|17163.8|17161.9|17160.8|17159.3|3322
1622108700000|2021-05-27 09:45:00|17160.8|17159.3|17162.8|17161.3|17163.4|17161.9|17159.4|17157.9|4459
1622109000000|2021-05-27 09:50:00|17162.9|17161.4|17166.9|17165.4|17168.9|17167.4|17161.4|17159.9|3607
1622109300000|2021-05-27 09:55:00|17165.9|17164.4|17164.4|17162.9|17165.9|17164.4|17163.4|17161.9|2135
1622109600000|2021-05-27 10:00:00|17164.9|17163.4|17167.9|17166.4|17167.9|17166.4|17164.9|17163.4|2847
1622109900000|2021-05-27 10:05:00|17167.4|17165.9|17166.9|17165.4|17168.4|17166.9|17165.9|17164.4|1915
1622110200000|2021-05-27 10:10:00|17166.4|17164.9|17165.4|17163.9|17168.9|17167.4|17165.4|17163.9|2199
1622110500000|2021-05-27 10:15:00|17166.4|17164.9|17165|17163.5|17168.3|17166.4|17164.9|17162.9|3103
1622110800000|2021-05-27 10:20:00|17165.4|17162.9|17161|17159.5|17165.4|17163.4|17161|17159.5|1271
1622111100000|2021-05-27 10:25:00|17160.5|17159|17157.6|17156.1|17160.5|17159|17155.5|17154|3187
1622111400000|2021-05-27 10:30:00|17157.5|17156|17154.6|17153.1|17157.6|17156.1|17152.6|17151.1|3879
1622111700000|2021-05-27 10:35:00|17154.5|17153|17153.6|17152.1|17154.5|17153|17151|17149.5|1801
1622112000000|2021-05-27 10:40:00|17153.5|17152|17152.5|17151|17153.5|17152|17151.6|17150.1|2814
1622112300000|2021-05-27 10:45:00|17152.6|17151.1|17152|17150.5|17155.5|17154|17152|17150.5|2791
1622112600000|2021-05-27 10:50:00|17152.6|17151.1|17151.6|17150.1|17153|17151.5|17151.1|17149.6|2853
1622112900000|2021-05-27 10:55:00|17152.1|17150.6|17153.1|17151.6|17154.6|17153.1|17152.1|17150.6|4559
1622113200000|2021-05-27 11:00:00|17152.1|17150.6|17151.6|17150.1|17154.6|17153.1|17151.6|17150.1|3376
1622113500000|2021-05-27 11:05:00|17152.1|17150.6|17146.6|17145.1|17152.1|17150.6|17145.6|17144.1|4948
1622113800000|2021-05-27 11:10:00|17148.1|17145.6|17144.6|17143.1|17148.6|17147.1|17144.1|17142.1|4619
1622114100000|2021-05-27 11:15:00|17144.5|17143|17143.2|17141.7|17144.6|17143.1|17141.2|17139.7|3728
1622114400000|2021-05-27 11:20:00|17143.6|17142.1|17143.8|17142.3|17144.8|17143.3|17141.8|17140.3|7609
1622114700000|2021-05-27 11:25:00|17143.7|17142.2|17142.2|17140.7|17145.7|17144.2|17141.7|17140.2|6177
1622115000000|2021-05-27 11:30:00|17143.2|17141.7|17144.7|17143.2|17145.2|17143.7|17142.7|17141.2|3666
1622115300000|2021-05-27 11:35:00|17144.8|17143.3|17141.1|17139.6|17145.7|17144.2|17141.1|17139.6|1555
1622115600000|2021-05-27 11:40:00|17141.7|17140.2|17139.2|17137.7|17142.2|17140.7|17139.2|17137.7|2227
1622115900000|2021-05-27 11:45:00|17139.8|17138.3|17144.7|17143.2|17145.2|17143.3|17139.8|17138.3|3994
1622116200000|2021-05-27 11:50:00|17144.2|17142.7|17147.7|17146.2|17148.7|17147.2|17144.2|17142.7|2168
1622116500000|2021-05-27 11:55:00|17147.1|17145.6|17142.1|17140.6|17147.7|17146.2|17142.1|17140.6|3661
1622116800000|2021-05-27 12:00:00|17141.7|17140.2|17137.8|17136.3|17141.7|17140.2|17135.3|17133.8|5629
1622117100000|2021-05-27 12:05:00|17137.3|17135.8|17135.8|17134.3|17141.3|17139.8|17135.8|17134.3|3420
1622117400000|2021-05-27 12:10:00|17135.3|17133.8|17135.3|17133.8|17138.3|17136.8|17134.8|17133.3|2936
1622117700000|2021-05-27 12:15:00|17135.8|17134.3|17132.8|17131.3|17136.3|17134.8|17132.3|17130.8|3251
1622118000000|2021-05-27 12:20:00|17132.3|17130.8|17130.8|17129.3|17132.3|17130.8|17127.8|17126.3|4543
1622118300000|2021-05-27 12:25:00|17131.3|17129.8|17130.4|17128.9|17133.9|17132.4|17129.8|17128.3|4499
1622118600000|2021-05-27 12:30:00|17131.4|17129.9|17134.4|17132.9|17134.9|17133.4|17128|17126.5|5233
1622118900000|2021-05-27 12:35:00|17135.9|17133.4|17137.3|17135.8|17139.7|17138.2|17134.3|17132.8|4937
1622119200000|2021-05-27 12:40:00|17136.7|17135.2|17133.9|17132.4|17137.3|17135.4|17131.3|17129.8|4146
1622119500000|2021-05-27 12:45:00|17133.3|17131.8|17132.9|17131.4|17136.9|17135.4|17131.7|17130.2|4113
1622119800000|2021-05-27 12:50:00|17133.3|17131.8|17132.3|17130.8|17133.9|17132.4|17131.3|17129.4|3260
1622120100000|2021-05-27 12:55:00|17132.8|17131.3|17130.9|17129.4|17133.9|17132.4|17130.8|17129.3|3133
1622120400000|2021-05-27 13:00:00|17130.4|17128.9|17126.5|17125|17133.5|17132|17124|17122|7370
1622120700000|2021-05-27 13:05:00|17126|17124.5|17124.5|17123|17126|17124.5|17118|17116.5|7018
1622121000000|2021-05-27 13:10:00|17125.5|17124|17128.9|17127.4|17131.5|17130|17124.5|17123|3301
1622121300000|2021-05-27 13:15:00|17129.5|17128|17127.5|17126|17129.9|17128|17125.5|17124|5592
1622121600000|2021-05-27 13:20:00|17128.5|17127|17130.5|17129|17130.5|17129|17124.5|17122.5|4325
1622121900000|2021-05-27 13:25:00|17130.9|17128.4|17130.4|17128.9|17131.5|17130|17127.9|17126.4|4604
1622122200000|2021-05-27 13:30:00|17129.4|17127.9|17124.5|17123|17129.9|17128.4|17123.9|17122.4|3988
1622122500000|2021-05-27 13:35:00|17123.9|17122.4|17124.5|17123|17128.5|17127|17123.5|17122|5045
1622122800000|2021-05-27 13:40:00|17123.6|17122.1|17118.5|17117|17124.9|17123|17118.5|17117|3658
1622123100000|2021-05-27 13:45:00|17119.1|17117.6|17118.5|17117|17120.1|17118.6|17116.5|17115|3860
1622123400000|2021-05-27 13:50:00|17117.9|17116.4|17121|17119.5|17123|17121|17117.9|17116.4|4220
1622123700000|2021-05-27 13:55:00|17121.1|17119.6|17121|17119.5|17122|17120.5|17121|17119.5|2977
1622124000000|2021-05-27 14:00:00|17119.5|17118|17121.5|17119|17125|17123.5|17118.1|17116.6|5329
1622124300000|2021-05-27 14:05:00|17121|17119.5|17118.7|17117.2|17122.1|17120.6|17118.7|17117.2|1832
1622124600000|2021-05-27 14:10:00|17118.2|17116.7|17119.2|17117.7|17121.1|17119.6|17115.2|17113.7|3972
1622124900000|2021-05-27 14:15:00|17119.7|17118.2|17122.1|17120.6|17122.1|17120.6|17119.1|17117.6|3784
1622125200000|2021-05-27 14:20:00|17121.7|17120.2|17117.1|17115.6|17123.1|17121.6|17116.5|17114.6|5715
1622125500000|2021-05-27 14:25:00|17116.5|17115|17117.1|17115.6|17120.1|17118.6|17114.2|17112.7|4348
1622125800000|2021-05-27 14:30:00|17117.7|17116.2|17118.7|17117.2|17119.7|17118.2|17115.7|17114.2|2927
1622126100000|2021-05-27 14:35:00|17118.1|17116.6|17116.7|17115.2|17118.1|17116.6|17114.1|17112.6|2532
1622126400000|2021-05-27 14:40:00|17116.3|17114.8|17114.7|17113.2|17116.7|17115.2|17113.7|17112.2|4563
1622126700000|2021-05-27 14:45:00|17114.8|17113.3|17110.7|17109.2|17116.1|17114.2|17110.7|17108.8|5298
1622127000000|2021-05-27 14:50:00|17109.7|17108.2|17107.7|17106.2|17113.1|17111.2|17104.7|17103.2|6578
1622127300000|2021-05-27 14:55:00|17108.3|17106.8|17112.2|17110.7|17114.2|17112.7|17106.7|17104.8|7544
1622127600000|2021-05-27 15:00:00|17112.7|17111.2|17110.7|17109.2|17114.7|17113.2|17110.7|17109.2|5927
1622127900000|2021-05-27 15:05:00|17111.3|17109.8|17112.7|17111.2|17114.2|17112.7|17111.3|17109.8|3121
1622128200000|2021-05-27 15:10:00|17113.7|17112.2|17114.7|17113.2|17116.2|17114.7|17112.7|17111.2|3630
1622128500000|2021-05-27 15:15:00|17114.2|17112.7|17115.7|17114.2|17115.7|17114.2|17112.7|17111.2|2677
1622128800000|2021-05-27 15:20:00|17114.7|17113.2|17116.7|17115.2|17117.7|17116.2|17114.7|17113.2|2945
1622129100000|2021-05-27 15:25:00|17116.2|17114.7|17117.7|17116.2|17117.7|17116.2|17114.7|17113.2|4402
1622129400000|2021-05-27 15:30:00|17117.2|17115.7|17117.8|17116.3|17117.8|17116.3|17114.8|17113.3|2932
1622129700000|2021-05-27 15:35:00|17117.2|17115.7|17118.3|17116.8|17118.8|17117.3|17117.2|17115.3|3115
1622130000000|2021-05-27 15:40:00|17119.2|17117.7|17118.8|17117.3|17119.2|17117.7|17117.3|17115.8|1288
1622130300000|2021-05-27 15:45:00|17118.2|17116.7|17118.2|17116.7|17119.2|17117.7|17117.8|17116.3|1098
1622130600000|2021-05-27 15:50:00|17118.3|17116.8|17116.2|17114.7|17119.2|17117.3|17115.8|17114.3|1404
1622130900000|2021-05-27 15:55:00|17116.8|17115.3|17116.8|17115.3|17117.7|17115.7|17116.2|17114.3|874
1622131200000|2021-05-27 16:00:00|17116.2|17114.7|17115.2|17113.7|17117.2|17115.3|17114.2|17112.3|696
1622131500000|2021-05-27 16:05:00|17114.8|17113.3|17114.2|17112.7|17116.2|17114.3|17113.8|17112.3|1683
1622131800000|2021-05-27 16:10:00|17114.8|17112.3|17111.2|17109.7|17115.2|17113.3|17111.2|17109.3|1376
1622132100000|2021-05-27 16:15:00|17111.7|17110.2|17111.8|17110.3|17112.2|17110.7|17110.8|17109.3|2115
1622132400000|2021-05-27 16:20:00|17111.2|17109.7|17110.8|17109.3|17112.2|17110.3|17110.2|17108.3|996
1622132700000|2021-05-27 16:25:00|17111.8|17110.3|17111.8|17110.3|17111.8|17110.3|17109.8|17108.3|576
1622133000000|2021-05-27 16:30:00|17112.3|17110.8|17113.4|17111.9|17113.8|17112.3|17111.8|17110.3|532
1622133300000|2021-05-27 16:35:00|17114.3|17112.8|17113.8|17112.3|17115.3|17113.8|17113.8|17112.3|758
1622133600000|2021-05-27 16:40:00|17114|17112.5|17112.4|17110.9|17114.4|17112.9|17112.4|17110.9|442
1622133900000|2021-05-27 16:45:00|17112.8|17111.3|17108.4|17106.9|17113.3|17111.8|17108.4|17106.9|745
1622134200000|2021-05-27 16:50:00|17109.4|17107.9|17109.8|17108.3|17111.3|17109.3|17108.8|17107.3|723
1622134500000|2021-05-27 16:55:00|17110.4|17107.9|17110.4|17108.9|17111.3|17109.3|17108.9|17107.4|665
1622134800000|2021-05-27 17:00:00|17110.9|17109.4|17114.9|17113.4|17115.9|17114.4|17110.9|17109.4|1002
1622135100000|2021-05-27 17:05:00|17114.4|17112.9|17114.9|17113.4|17116.9|17115.4|17113.9|17112.4|610
1622135400000|2021-05-27 17:10:00|17115.3|17112.8|17115.9|17114.4|17115.9|17114.4|17113.9|17112.4|849
1622135700000|2021-05-27 17:15:00|17115.3|17113.8|17117.9|17116.4|17117.9|17116.4|17113.9|17112.4|258
1622136000000|2021-05-27 17:20:00|17117.4|17115.4|17117.9|17116.4|17118.3|17116.4|17116.9|17114.9|261
1622136300000|2021-05-27 17:25:00|17118.3|17115.8|17116.9|17115.4|17118.3|17116.4|17115.9|17114.4|271
1622136600000|2021-05-27 17:30:00|17117.5|17115|17116.9|17115.4|17118.3|17116.4|17116.9|17115|90
1622136900000|2021-05-27 17:35:00|17117.5|17115|17118.9|17117.4|17120.3|17118.4|17117.5|17115|472
1622137200000|2021-05-27 17:40:00|17119.9|17118.4|17120.3|17118.8|17120.3|17118.8|17118.9|17117.4|25
1622137500000|2021-05-27 17:45:00|17120.5|17119|17120.4|17118.9|17121.3|17119.4|17120.3|17118.8|209
1622137800000|2021-05-27 17:50:00|17119.9|17118.4|17120.9|17119.4|17120.9|17119.4|17118.9|17117.4|133
1622138100000|2021-05-27 17:55:00|17121.8|17120.3|17119.9|17118.4|17121.8|17120.3|17118.9|17116.9|194
1622138400000|2021-05-27 18:00:00|17118.9|17117.4|17119.9|17118.4|17120.9|17118.9|17118.9|17117.4|72
1622138700000|2021-05-27 18:05:00|17120.9|17119.4|17120.9|17118.4|17121.4|17119.4|17119.9|17118.4|126
1622139000000|2021-05-27 18:10:00|17119.9|17119.4|17120.9|17119.4|17121.4|17119.4|17119.9|17117.9|38
1622139300000|2021-05-27 18:15:00|17121.4|17118.4|17119.9|17118.4|17121.4|17119.4|17119.9|17118.4|120
1622139600000|2021-05-27 18:20:00|17120|17118.5|17120|17118.5|17120|17118.5|17120|17118.5|25
1622139900000|2021-05-27 18:25:00|17119|17117.5|17120|17117.5|17120|17118.5|17119|17117.5|51
1622140200000|2021-05-27 18:30:00|17119|17118.3|17119|17117.5|17120.4|17118.5|17119|17117|174
1622140500000|2021-05-27 18:35:00|17118|17116.5|17120|17118.5|17120.4|17118.5|17118|17116.5|162
1622140800000|2021-05-27 18:40:00|17121|17119.5|17120|17118.5|17121|17119.5|17119|17117.5|133
1622141100000|2021-05-27 18:45:00|17120.4|17118.9|17120.4|17118.9|17120.4|17118.9|17120.4|17118.9|120
1622141400000|2021-05-27 18:50:00|17121|17119.5|17119|17117.5|17121|17119.5|17119|17117|129
1622141700000|2021-05-27 18:55:00|17119.1|17117.6|17120|17118.5|17121.4|17119.5|17119|17117.5|318
1622142000000|2021-05-27 19:00:00|17121|17119.5|17122|17120.5|17122|17120.5|17121|17119.5|258
1622142300000|2021-05-27 19:05:00|17122.4|17119.9|17122|17120.5|17122.4|17120.5|17122|17119.9|23
1622142600000|2021-05-27 19:10:00|17121.5|17120|17121.5|17120|17121.5|17120|17121.5|17120|21
1622142900000|2021-05-27 19:15:00|17122|17120.5|17121.5|17120|17122|17120.5|17121|17119.1|143
1622143200000|2021-05-27 19:20:00|17121.9|17120.4|17121|17119.5|17122.5|17120.5|17121|17119.5|113
1622143500000|2021-05-27 19:25:00|17121.1|17119.6|17121|17119.5|17122|17120.5|17121|17119.5|65
1622143800000|2021-05-27 19:30:00|17120.6|17119.1|17121|17119.5|17121.5|17120|17120.6|17119.1|154
1622144100000|2021-05-27 19:35:00|17120.6|17118.1|17122|17120.5|17122.5|17120.5|17120.6|17118.1|274
1622144400000|2021-05-27 19:40:00|||||||||5
1622144700000|2021-05-27 19:45:00|17122.1|17120.6|17122.1|17120.6|17123.1|17121.6|17122.1|17120.6|558
1622145000000|2021-05-27 19:50:00|17122.9|17121.4|17123.9|17122.4|17123.9|17122.4|17122.1|17120.6|97
1622145300000|2021-05-27 19:55:00|17122.9|17121.4|17122.5|17121|17124.4|17122.4|17121.9|17120.4|558
1622181900000|2021-05-28 06:05:00|17116.3|17114.8|17111.8|17110.3|17116.3|17114.8|17111.8|17110.3|1157
1622182200000|2021-05-28 06:10:00|17112.3|17110.8|17114.3|17112.8|17114.3|17112.8|17112.3|17110.8|681
1622182500000|2021-05-28 06:15:00|17114.8|17113.3|17115.8|17114.3|17117.7|17116.2|17114.8|17113.3|1016
1622182800000|2021-05-28 06:20:00|17114.8|17113.3|17112.4|17110.9|17114.8|17113.3|17111.8|17109.8|1196
1622183100000|2021-05-28 06:25:00|17111.8|17110.3|17105.4|17103.9|17111.8|17110.3|17100.2|17098.7|2647
1622183400000|2021-05-28 06:30:00|17105.8|17104.3|17102.8|17101.3|17105.8|17104.3|17097.8|17096.3|3172
1622183700000|2021-05-28 06:35:00|17101.8|17100.3|17099.8|17098.3|17103.8|17102.3|17099.8|17098.3|2351
1622184000000|2021-05-28 06:40:00|17098.8|17097.3|17091.8|17090.3|17100.8|17099.3|17091.8|17089.9|4568
1622184300000|2021-05-28 06:45:00|17092.4|17090.9|17097.8|17096.3|17100.8|17099.3|17091.8|17090.3|4115
1622184600000|2021-05-28 06:50:00|17096.8|17095.3|17093.3|17091.8|17097.4|17095.3|17090.8|17088.9|3380
1622184900000|2021-05-28 06:55:00|17092.8|17090.3|17093.5|17092|17094.8|17093.3|17090.9|17089.4|3928
1622185200000|2021-05-28 07:00:00|17094.5|17093|17093|17091.5|17099|17097.5|17092|17090.5|4978
1622185500000|2021-05-28 07:05:00|17092.5|17091|17098.4|17096.9|17099|17097.5|17090.4|17088.9|5630
1622185800000|2021-05-28 07:10:00|17098|17096.5|17099|17097.5|17101|17099.5|17097|17095.5|2776
1622186100000|2021-05-28 07:15:00|17099.4|17097.9|17102|17100.5|17102.4|17100.9|17096|17094.5|1829
1622186400000|2021-05-28 07:20:00|17101.5|17100|17103.4|17101.9|17104|17102.5|17100.5|17099|1991
1622186700000|2021-05-28 07:25:00|17103|17101.5|17106|17104.5|17107|17105.5|17103|17101.5|2362
1622187000000|2021-05-28 07:30:00|17106.5|17105|17109.4|17107.9|17109.5|17108|17106|17104.5|2692
1622187300000|2021-05-28 07:35:00|17109.5|17108|17104.6|17103.1|17109.5|17108|17104.6|17103.1|2332
1622187600000|2021-05-28 07:40:00|17104.4|17102.9|17105|17103.5|17105.6|17104.1|17102.6|17101.1|1827
1622187900000|2021-05-28 07:45:00|17105.4|17103.9|17106|17104.5|17108.4|17106.9|17105|17103.5|3524
1622188200000|2021-05-28 07:50:00|17106.4|17104.9|17108|17106.5|17111.5|17110|17105|17103.5|5192
1622188500000|2021-05-28 07:55:00|17107.5|17106|17108.5|17107|17110.9|17109.4|17107.5|17106|2973
1622188800000|2021-05-28 08:00:00|17107.9|17106.4|17107.5|17106|17110.3|17108.8|17106.4|17104.9|3974
1622189100000|2021-05-28 08:05:00|17107.4|17105.9|17111.4|17109.9|17111.9|17110.4|17106.5|17105|3953
1622189400000|2021-05-28 08:10:00|17110.9|17109.4|17112.9|17111.4|17113.4|17111.9|17110.5|17109|1340
1622189700000|2021-05-28 08:15:00|17112.5|17111|17111.9|17110.4|17114.9|17113.4|17111.5|17110|1841
1622190000000|2021-05-28 08:20:00|17112.4|17110.9|17115.4|17113.9|17115.5|17114|17111.9|17110.4|3149
1622190300000|2021-05-28 08:25:00|17115.5|17114|17116.5|17115|17119.4|17117.9|17114.5|17113|4386
1622190600000|2021-05-28 08:30:00|17116.9|17115.4|17119.4|17117.9|17120.4|17118.9|17116.9|17115.4|3621
1622190900000|2021-05-28 08:35:00|17119.9|17117.4|17122.5|17121|17123.9|17122|17119.4|17117.4|4976
1622191200000|2021-05-28 08:40:00|17123|17121.5|17125|17123.5|17126|17124|17122.4|17120.5|2864
1622191500000|2021-05-28 08:45:00|17125.4|17123.9|17121|17119.5|17127.4|17125.9|17120.4|17118.9|4166
1622191800000|2021-05-28 08:50:00|17120.5|17119|17118.5|17117|17121.5|17120|17117|17115.5|3569
1622192100000|2021-05-28 08:55:00|17119|17117.5|17118.5|17117|17119.4|17117.9|17116.5|17115|3702
1622192400000|2021-05-28 09:00:00|17119|17117.5|17114.5|17113|17120|17118|17111|17109.5|7958
1622192700000|2021-05-28 09:05:00|17114|17112.5|17111.5|17110|17114.5|17113|17110.5|17109|4504
1622193000000|2021-05-28 09:10:00|17111.4|17109.9|17112.5|17111|17114.5|17113|17111.4|17109.9|3991
1622193300000|2021-05-28 09:15:00|17113|17111.5|17113.4|17111.9|17115|17113.5|17112.4|17110.9|2292
1622193600000|2021-05-28 09:20:00|17113|17111.5|17115.6|17114.1|17115.6|17114.1|17112|17110.5|1836
1622193900000|2021-05-28 09:25:00|17116|17114.5|17114|17112.5|17117|17115.1|17113.6|17112.1|2043
1622194200000|2021-05-28 09:30:00|17113|17111.5|17115.5|17114|17116.5|17115|17112.6|17111.1|1591
1622194500000|2021-05-28 09:35:00|17115|17113.5|17116|17114.5|17116.6|17115.1|17114.6|17113.1|1944
1622194800000|2021-05-28 09:40:00|17115.6|17114.1|17116.6|17115.1|17118|17116.5|17115.6|17114.1|2484
1622195100000|2021-05-28 09:45:00|17117.6|17116.1|17119.6|17118.1|17120|17118.5|17116|17114.5|2417
1622195400000|2021-05-28 09:50:00|17120|17118.5|17121.6|17120.1|17123.5|17122|17119.6|17118.1|3194
1622195700000|2021-05-28 09:55:00|17122|17120.5|17120|17118.5|17123.6|17122.1|17120|17118.5|2342
1622196000000|2021-05-28 10:00:00|17120.5|17119|17115.6|17114.1|17120.5|17119|17115|17113.5|2749
1622196300000|2021-05-28 10:05:00|17116.6|17115.1|17115.6|17114.1|17117.1|17115.6|17114.6|17113.1|4118
1622196600000|2021-05-28 10:10:00|17116.1|17114.6|17114.6|17113.1|17117.6|17116.1|17114.6|17113.1|1405
1622196900000|2021-05-28 10:15:00|17115.1|17113.6|17116.6|17115.1|17117.6|17116.1|17114.1|17112.6|2051
1622197200000|2021-05-28 10:20:00|17116.1|17114.6|17116.6|17115.1|17118.1|17116.6|17116.1|17114.6|7221
1622197500000|2021-05-28 10:25:00|17116.1|17114.6|17118.1|17116.6|17118.6|17117.1|17116.1|17114.6|9602
1622197800000|2021-05-28 10:30:00|17117.6|17116.1|17118.1|17116.6|17119.5|17118|17117.5|17116|1336
1622198100000|2021-05-28 10:35:00|17118.5|17117|17119.1|17117.6|17119.5|17118|17117.5|17116|2507
1622198400000|2021-05-28 10:40:00|17119.5|17118|17119.1|17117.6|17121.1|17119.6|17119.1|17117.6|2096
1622198700000|2021-05-28 10:45:00|17119.5|17118|17122.1|17120.6|17122.1|17120.6|17119.1|17117.6|2178
1622199000000|2021-05-28 10:50:00|17122.5|17121|17124.7|17123.2|17126.5|17125|17121.7|17120.2|2606
1622199300000|2021-05-28 10:55:00|17125.1|17123.6|17126.1|17124.6|17126.6|17125.1|17124.7|17123.2|1816
1622199600000|2021-05-28 11:00:00|17126.6|17125.1|17126.6|17125.1|17126.6|17125.1|17125.6|17124.1|1771
1622199900000|2021-05-28 11:05:00|17126.1|17124.6|17127.1|17125.6|17127.6|17126.1|17125.6|17124.1|2029
1622200200000|2021-05-28 11:10:00|17127.6|17126.1|17128.7|17127.2|17129.6|17128.1|17127.6|17126.1|3390
1622200500000|2021-05-28 11:15:00|17128.6|17127.1|17124.7|17123.2|17128.6|17127.1|17124.6|17122.6|2718
1622200800000|2021-05-28 11:20:00|17124.6|17123.1|17125.6|17124.1|17126.6|17125.1|17123.7|17122.2|3688
1622201100000|2021-05-28 11:25:00|17125.7|17124.2|17125.6|17124.1|17126.7|17125.2|17124.6|17123.1|3234
1622201400000|2021-05-28 11:30:00|17125.7|17124.2|17133.7|17132.2|17134.2|17132.7|17124.7|17123.2|3450
1622201700000|2021-05-28 11:35:00|17134.2|17132.7|17130.6|17129.1|17135.2|17133.7|17130.6|17129.1|6414
1622202000000|2021-05-28 11:40:00|17130.7|17129.2|17129.2|17127.7|17131.6|17130.1|17128.7|17127.2|2291
1622202300000|2021-05-28 11:45:00|17128.7|17127.2|17131.7|17130.2|17131.7|17130.2|17128.7|17127.2|2424
1622202600000|2021-05-28 11:50:00|17131.6|17130.1|17133.6|17132.1|17133.6|17132.1|17131.6|17130.1|2149
1622202900000|2021-05-28 11:55:00|17132.7|17131.2|17131.6|17130.1|17132.7|17131.2|17129.6|17127.7|1169
1622203200000|2021-05-28 12:00:00|17131.7|17130.2|17130.2|17128.7|17132.6|17131.1|17126.6|17124.7|3068
1622203500000|2021-05-28 12:05:00|17130.6|17129.1|17130.2|17128.7|17131.2|17129.7|17128.2|17126.7|4621
1622203800000|2021-05-28 12:10:00|17129.6|17128.1|17127.8|17126.3|17130.6|17129.1|17126.2|17124.7|3876
1622204100000|2021-05-28 12:15:00|17128.6|17127.1|17131.7|17130.2|17132.2|17130.3|17128.6|17126.7|3509
1622204400000|2021-05-28 12:20:00|17131.2|17129.7|17128.2|17126.7|17132.2|17130.7|17128.2|17126.7|4394
1622204700000|2021-05-28 12:25:00|17128.7|17127.2|17127.8|17126.3|17128.7|17127.2|17125.7|17123.7|5662
1622205000000|2021-05-28 12:30:00|17127.2|17125.7|17128.7|17127.2|17133.2|17131.3|17121.7|17120.2|6996
1622205300000|2021-05-28 12:35:00|17128.8|17127.3|17128.2|17126.7|17129.7|17128.2|17126.7|17124.7|2892
1622205600000|2021-05-28 12:40:00|17128.7|17127.2|17128.8|17127.3|17130.7|17129.2|17127.8|17126.3|1391
1622205900000|2021-05-28 12:45:00|17128.7|17127.2|17130.8|17129.3|17131.2|17129.7|17128.2|17126.7|2493
1622206200000|2021-05-28 12:50:00|17130.7|17129.2|17130.8|17129.3|17131.2|17129.3|17129.2|17127.7|1451
1622206500000|2021-05-28 12:55:00|17131.2|17128.7|17131.3|17129.8|17134.8|17133.3|17130.8|17128.7|2557
1622206800000|2021-05-28 13:00:00|17130.3|17128.8|17132.3|17130.8|17133.7|17132.2|17129.3|17127.8|3170
1622207100000|2021-05-28 13:05:00|17131.8|17130.3|17127.3|17125.8|17132.3|17130.8|17125.7|17124.2|4846
1622207400000|2021-05-28 13:10:00|17127.8|17126.3|17130.7|17129.2|17131.3|17129.3|17127.3|17125.8|1953
1622207700000|2021-05-28 13:15:00|17131.3|17128.8|17129.3|17127.8|17132.3|17130.3|17129.3|17127.3|1493
1622208000000|2021-05-28 13:20:00|17129.8|17128.3|17132.8|17131.3|17134.7|17133.2|17129.8|17128.3|2119
1622208300000|2021-05-28 13:25:00|17132.7|17131.2|17135.7|17134.2|17135.7|17134.2|17132.3|17130.8|1829
1622208600000|2021-05-28 13:30:00|17135.3|17133.8|17140.2|17138.7|17143.2|17141.7|17135.3|17133.8|8552
1622208900000|2021-05-28 13:35:00|17141.2|17139.7|17144.2|17142.7|17146.2|17144.7|17140.2|17138.7|3163
1622209200000|2021-05-28 13:40:00|17144.6|17143.1|17138.2|17136.7|17144.6|17143.1|17138.2|17136.7|3085
1622209500000|2021-05-28 13:45:00|17137.7|17136.2|17136.8|17135.3|17138.2|17136.7|17133.8|17131.8|4645
1622209800000|2021-05-28 13:50:00|17137.3|17135.8|17134.8|17133.3|17139.2|17137.3|17134.8|17133.3|7751
1622210100000|2021-05-28 13:55:00|17135.3|17133.8|17134.3|17132.8|17135.8|17134.3|17132.9|17131.4|2501
1622210400000|2021-05-28 14:00:00|17134.9|17133.4|17139.2|17137.7|17141.2|17139.7|17134.3|17132.8|4012
1622210700000|2021-05-28 14:05:00|17139.8|17138.3|17141.7|17140.2|17142.8|17141.3|17138.7|17137.2|1625
1622211000000|2021-05-28 14:10:00|17141.2|17139.7|17141.8|17140.3|17142.8|17141.3|17140.8|17139.3|1523
1622211300000|2021-05-28 14:15:00|17142.7|17141.2|17138.7|17137.2|17142.7|17141.2|17138.2|17136.7|1731
1622211600000|2021-05-28 14:20:00|17138.8|17137.3|17136.8|17135.3|17138.8|17137.3|17133.8|17132.3|3402
1622211900000|2021-05-28 14:25:00|17135.9|17134.4|17137.8|17136.3|17139.8|17138.3|17135.9|17134.4|4156
1622212200000|2021-05-28 14:30:00|17138.8|17137.3|17142.3|17140.8|17142.3|17140.8|17136.8|17135.3|2275
1622212500000|2021-05-28 14:35:00|17142.8|17141.3|17143.7|17142.2|17143.8|17142.3|17139.8|17138.3|3956
1622212800000|2021-05-28 14:40:00|17143.3|17141.8|17143.3|17141.8|17143.8|17142.3|17141.8|17140.3|2281
1622213100000|2021-05-28 14:45:00|17143.7|17142.2|17143.7|17142.2|17144.3|17142.3|17142.3|17140.3|3295
1622213400000|2021-05-28 14:50:00|17142.8|17141.3|17143.3|17141.8|17143.3|17141.8|17141.8|17140.3|13695
1622213700000|2021-05-28 14:55:00|17142.7|17141.2|17143.3|17141.8|17144.3|17142.8|17140.7|17139.2|3453
1622214000000|2021-05-28 15:00:00|17144.3|17142.8|17140.3|17138.8|17144.7|17143.2|17139.7|17138.2|3432
1622214300000|2021-05-28 15:05:00|17140.8|17139.3|17136.8|17135.3|17141.8|17140.3|17135.8|17134.3|2824
1622214600000|2021-05-28 15:10:00|17136.3|17134.8|17132.9|17131.4|17136.9|17135.4|17130.4|17128.9|7563
1622214900000|2021-05-28 15:15:00|17132.4|17130.9|17134.9|17133.4|17135.9|17134.4|17132.4|17130.9|5062
1622215200000|2021-05-28 15:20:00|17134.7|17133.2|17133.9|17132.4|17134.7|17133.2|17132.9|17131.4|1890
1622215500000|2021-05-28 15:25:00|17133.4|17131.9|17135|17133.5|17135.4|17133.5|17133.4|17131.9|1107
1622215800000|2021-05-28 15:30:00|17134.9|17133.4|17135.9|17134.4|17137.4|17135.4|17134.9|17133.4|1885
1622216100000|2021-05-28 15:35:00|17135.4|17133.9|17136.4|17134.9|17136.9|17135.4|17134.4|17132.9|2262
1622216400000|2021-05-28 15:40:00|17136.9|17135.4|17136.4|17134.9|17137.4|17135.9|17135.9|17134.4|817
1622216700000|2021-05-28 15:45:00|17135.9|17134.4|17135.9|17134.4|17136.4|17134.5|17135.9|17133.9|826
1622217000000|2021-05-28 15:50:00|17134.9|17133.4|17134.9|17133.4|17134.9|17133.4|17134.9|17133.4|552
1622217300000|2021-05-28 15:55:00|17134.8|17133.3|17133.9|17132.4|17134.9|17133.4|17133.5|17132|1300
1622217600000|2021-05-28 16:00:00|17133.5|17132|17136|17134.5|17136|17134.5|17133.5|17132|1536
1622217900000|2021-05-28 16:05:00|17136.5|17135|17135.9|17134.4|17136.9|17135.4|17135.5|17134|282
1622218200000|2021-05-28 16:10:00|17136|17134.5|17135.5|17134|17136.5|17135|17135.5|17134|279
1622218500000|2021-05-28 16:15:00|17135.9|17134.4|17135.9|17134.4|17136.9|17135.4|17135.5|17134|624
1622218800000|2021-05-28 16:20:00|17136|17134.5|17132.9|17131.4|17136.5|17134.5|17132.5|17131|574
1622219100000|2021-05-28 16:25:00|17133|17131.5|17132.5|17131|17133.5|17132|17132.5|17131|220
1622219400000|2021-05-28 16:30:00|17132.1|17130.6|17129.5|17128|17132.5|17130.6|17129.5|17128|653
1622219700000|2021-05-28 16:35:00|17129.9|17128.4|17130|17128.5|17131|17129|17129.5|17128|615
1622220000000|2021-05-28 16:40:00|17129.5|17128|17129.1|17127.6|17131|17129|17129.1|17127.6|971
1622220300000|2021-05-28 16:45:00|17128.5|17127|17128.5|17127|17129.5|17127.6|17127.5|17126|890
1622220600000|2021-05-28 16:50:00|17127.5|17126|17129.5|17128|17131|17129.5|17127.5|17126|1023
1622220900000|2021-05-28 16:55:00|17130|17128.5|17129.5|17128|17131|17129|17126.5|17125|810
1622221200000|2021-05-28 17:00:00|17130.4|17128.9|17131.5|17130|17133.5|17132|17129.5|17127.6|575
1622221500000|2021-05-28 17:05:00|17132.5|17131|17133.5|17132|17135|17133|17131.5|17130|376
1622221800000|2021-05-28 17:10:00|17132.5|17131|17133.6|17132.1|17134.6|17132.1|17132.5|17131|227
1622222100000|2021-05-28 17:15:00|17133.7|17132.2|17133.6|17132.1|17135|17133.1|17133.6|17131.6|279
1622222400000|2021-05-28 17:20:00|17134.4|17132.9|17137|17135.5|17137|17135.5|17134.1|17132.6|188
1622222700000|2021-05-28 17:25:00|17136.6|17135.1|17136.6|17135.1|17137|17135.5|17135.6|17134.1|750
1622223000000|2021-05-28 17:30:00|17136|17134.5|17137.6|17136.1|17137.6|17136.1|17135.6|17133.5|794
1622223300000|2021-05-28 17:35:00|17138.5|17137|17139.5|17138|17139.5|17138|17138|17136.5|1003
1622223600000|2021-05-28 17:40:00|17140.5|17139|17141.5|17140|17141.9|17140|17140.5|17139|434
1622223900000|2021-05-28 17:45:00|17140.9|17139.4|17140.5|17139|17141.9|17140|17140|17138.1|412
1622224200000|2021-05-28 17:50:00|17141.5|17140|17140.5|17139|17141.5|17140|17138.5|17137|693
1622224500000|2021-05-28 17:55:00|17141|17139.5|17146|17144.5|17146.5|17144.5|17140.5|17139|2337
1622224800000|2021-05-28 18:00:00|17146.5|17143.5|17137.6|17136.1|17146.5|17144.5|17136.6|17135.1|2674
1622225100000|2021-05-28 18:05:00|17137.1|17135.6|17133.6|17132.1|17137.1|17135.6|17132.1|17130.6|917
1622225400000|2021-05-28 18:10:00|17134.5|17133|17134.6|17133.1|17135.6|17134.1|17133.6|17132.1|299
1622225700000|2021-05-28 18:15:00|17135.6|17134.1|17135.6|17134.1|17136.6|17135.1|17134.6|17133.1|156
1622226000000|2021-05-28 18:20:00|17136.6|17135.1|17137.6|17136.1|17137.6|17136.1|17135.6|17133.7|733
1622226300000|2021-05-28 18:25:00|17138.6|17137.1|17136.6|17135.1|17138.6|17137.1|17136.6|17135.1|170
1622226600000|2021-05-28 18:30:00|17137.1|17135.6|17136.6|17135.1|17137.1|17135.6|17136.6|17135.1|41
1622226900000|2021-05-28 18:35:00|17136.7|17135.2|17136.7|17135.2|17136.7|17135.2|17136.7|17135.2|21
1622227200000|2021-05-28 18:40:00|||||||||57
1622227500000|2021-05-28 18:45:00|||||||||33
1622227800000|2021-05-28 18:50:00|||||||||26
1622228100000|2021-05-28 18:55:00|17135.7|17134.2|17136.1|17134.6|17136.1|17134.6|17134.7|17133.2|61
1622228400000|2021-05-28 19:00:00|17135.2|17133.7|17135.7|17134.2|17135.7|17134.2|17135.2|17133.2|9
1622229000000|2021-05-28 19:10:00|||||||||2
1622229300000|2021-05-28 19:15:00|||||||||27
1622229600000|2021-05-28 19:20:00|||||||||92
1622229900000|2021-05-28 19:25:00|17136.3|17133.8|17135.7|17134.2|17136.3|17134.7|17135.7|17133.8|52
1622230200000|2021-05-28 19:30:00|17134.7|17133.2|17134.7|17133.2|17134.7|17133.2|17134.7|17133.2|332
1622230500000|2021-05-28 19:35:00|17134.2|17132.7|17134.2|17132.7|17134.2|17132.7|17134.2|17132.7|97
1622230800000|2021-05-28 19:40:00|17134.7|17133.2|17134.7|17133.2|17134.7|17133.2|17134.2|17132.7|88
1622231100000|2021-05-28 19:45:00|17135.2|17133.7|17135.2|17133.7|17135.2|17133.7|17134.7|17133.2|22
1622231400000|2021-05-28 19:50:00||17132.7||17132.7||17132.7||17132.7|38
1622231700000|2021-05-28 19:55:00|17134.7|17132.2|17132.7|17131.2|17134.7|17133.2|17132.3|17130.8|324
1622441100000|2021-05-31 06:05:00|17124.8|17123.3|17117.8|17116.3|17125.3|17123.8|17117.3|17115.8|1558
1622441400000|2021-05-31 06:10:00|17117.4|17115.9|17113.3|17111.8|17118.3|17116.8|17113.3|17111.8|1194
1622441700000|2021-05-31 06:15:00|17113.4|17111.9|17116.8|17115.3|17116.8|17115.3|17113.4|17111.9|729
1622442000000|2021-05-31 06:20:00|17117.3|17115.8|17115.4|17113.9|17118.8|17116.9|17114.4|17112.9|1543
1622442300000|2021-05-31 06:25:00|17115.3|17113.8|17116.8|17115.3|17116.8|17115.3|17113.3|17111.3|1067
1622442600000|2021-05-31 06:30:00|17117.3|17115.8|17118.8|17117.3|17118.8|17117.3|17115.8|17114.3|5192
1622442900000|2021-05-31 06:35:00|17118.3|17116.8|17117.9|17116.4|17118.9|17117.4|17117.3|17115.8|3007
1622443200000|2021-05-31 06:40:00|17118.3|17116.8|17118.9|17116.4|17120.9|17119.4|17117.9|17115.9|480
1622443500000|2021-05-31 06:45:00|17119.3|17116.8|17113.9|17112.4|17119.3|17117.4|17111.3|17109.8|2256
1622443800000|2021-05-31 06:50:00|17114.3|17112.8|17116.3|17114.8|17117.9|17116.4|17113.9|17112.4|1418
1622444100000|2021-05-31 06:55:00|17116.9|17115.4|17117.3|17115.8|17117.3|17115.8|17115.3|17113.4|934
1622444400000|2021-05-31 07:00:00|17116.9|17115.4|17111.9|17110.4|17116.9|17115.4|17111.9|17110.4|3214
1622444700000|2021-05-31 07:05:00|17111.4|17109.9|17105|17103.5|17111.9|17110.4|17103|17101.5|14778
1622445000000|2021-05-31 07:10:00|17105.4|17102.9|17110.4|17108.9|17110.4|17108.9|17104|17102.5|4139
1622445300000|2021-05-31 07:15:00|17110.5|17109|17112.4|17110.9|17113.4|17111.9|17109.4|17107.5|3175
1622445600000|2021-05-31 07:20:00|17112|17110.5|17100.1|17098.6|17112.4|17110.9|17096.5|17095|4692
1622445900000|2021-05-31 07:25:00|17099.6|17098.1|17096.1|17094.6|17101.1|17099.6|17094.6|17093.1|3437
1622446200000|2021-05-31 07:30:00|17096.6|17095.1|17099.1|17097.6|17099.1|17097.6|17094.5|17093|2073
1622446500000|2021-05-31 07:35:00|17098.6|17097.1|17096.6|17095.1|17099.5|17098|17093.6|17092.1|1258
1622446800000|2021-05-31 07:40:00|17096.5|17095|17091.7|17090.2|17096.5|17095|17088.2|17086.7|3551
1622447100000|2021-05-31 07:45:00|17092.2|17090.7|17091.7|17090.2|17092.6|17091.1|17089.7|17088.2|2872
1622447400000|2021-05-31 07:50:00|17091.2|17089.7|17094.2|17092.7|17094.2|17092.7|17090.2|17088.7|2943
1622447700000|2021-05-31 07:55:00|17093.7|17092.2|17092.7|17091.2|17094.2|17092.7|17091.6|17090.1|1085
1622448000000|2021-05-31 08:00:00|17092.2|17090.7|17095.2|17093.7|17095.7|17094.2|17091.7|17090.2|2211
1622448300000|2021-05-31 08:05:00|17095.7|17094.2|17097.1|17095.6|17097.7|17096.2|17094.7|17093.2|3008
1622448600000|2021-05-31 08:10:00|17097.6|17096.1|17097.7|17096.2|17099.6|17098.1|17096.6|17095.1|1542
1622448900000|2021-05-31 08:15:00|17097.6|17096.1|17096.6|17095.1|17099.6|17098.1|17095.7|17094.2|1461
1622449200000|2021-05-31 08:20:00|17097.1|17095.6|17098.7|17097.2|17099.1|17097.6|17096.6|17095.1|1443
1622449500000|2021-05-31 08:25:00|17099.1|17097.6|17101.1|17099.6|17102.6|17101.1|17098.6|17097.1|1691
1622449800000|2021-05-31 08:30:00|17101.6|17100.1|17106.7|17105.2|17107.7|17106.2|17101.1|17099.6|2061
1622450100000|2021-05-31 08:35:00|17107.2|17105.7|17104.2|17102.7|17107.2|17105.7|17103.7|17102.2|2065
1622450400000|2021-05-31 08:40:00|17103.7|17102.2|17101.2|17099.7|17104.2|17102.7|17101.2|17099.7|1920
1622450700000|2021-05-31 08:45:00|17101.6|17100.1|17101.7|17100.2|17102.2|17100.7|17100.7|17099.2|2575
1622451000000|2021-05-31 08:50:00|17102.7|17101.2|17105.2|17103.7|17106.2|17104.7|17102.7|17101.2|1635
1622451300000|2021-05-31 08:55:00|17104.7|17103.2|17105.7|17104.2|17106.2|17104.7|17104.6|17103.1|1178
1622451600000|2021-05-31 09:00:00|17105.2|17103.7|17107.7|17106.2|17107.7|17106.2|17105.2|17103.7|1568
1622451900000|2021-05-31 09:05:00|17108.7|17107.2|17107.2|17105.7|17108.7|17107.2|17107.2|17105.7|1288
1622452200000|2021-05-31 09:10:00|17107.6|17106.1|17107.2|17105.7|17107.7|17106.2|17106.2|17104.7|1260
1622452500000|2021-05-31 09:15:00|17106.7|17105.2|17103.7|17102.2|17107.7|17106.2|17103.7|17102.2|1673
1622452800000|2021-05-31 09:20:00|17104.2|17102.7|17102.2|17100.7|17104.7|17103.2|17102.2|17100.7|750
1622453100000|2021-05-31 09:25:00|17101.7|17100.2|17102.8|17101.3|17103.2|17101.7|17101.2|17099.7|890
1622453400000|2021-05-31 09:30:00|17102.2|17100.7|17099.8|17098.3|17102.2|17100.7|17098.8|17097.3|1423
1622453700000|2021-05-31 09:35:00|17100.2|17098.7|17098.7|17097.2|17100.2|17098.7|17097.2|17095.3|1867
1622454000000|2021-05-31 09:40:00|17098.2|17096.7|17096.8|17095.3|17099.2|17097.3|17096.3|17094.8|13157
1622454300000|2021-05-31 09:45:00|17096.9|17095.4|17097.9|17096.4|17098.3|17096.4|17095.9|17094.4|2716
1622454600000|2021-05-31 09:50:00|17098.9|17097.4|17102.8|17101.3|17104.2|17102.3|17098.8|17097.3|1760
1622454900000|2021-05-31 09:55:00|17103.2|17101.7|17101.8|17100.3|17103.8|17102.3|17100.8|17099.3|3019
1622455200000|2021-05-31 10:00:00|17102.7|17101.2|17101.8|17100.3|17103.8|17102.3|17101.3|17099.8|2337
1622455500000|2021-05-31 10:05:00|17101.3|17099.8|17099.3|17097.8|17101.7|17100.2|17098.3|17096.8|855
1622455800000|2021-05-31 10:10:00|17098.8|17097.3|17098.8|17097.3|17098.8|17097.3|17097.8|17096.3|8684
1622456100000|2021-05-31 10:15:00|17098.3|17096.8|17098.4|17096.9|17098.8|17097.3|17097.8|17095.8|393
1622456400000|2021-05-31 10:20:00|17097.9|17096.4|17098.9|17097.4|17099.4|17097.9|17097.9|17096.4|230
1622456700000|2021-05-31 10:25:00|17098.8|17097.3|17100.8|17099.3|17100.8|17099.3|17098.8|17097.3|704
1622457000000|2021-05-31 10:30:00|17101.8|17100.3|17103.9|17102.4|17103.9|17102.4|17101.3|17099.8|1721
1622457300000|2021-05-31 10:35:00|17104.4|17102.9|17107.8|17106.3|17108.3|17106.8|17103.9|17102.4|1768
1622457600000|2021-05-31 10:40:00|17108.3|17106.8|17107.3|17105.8|17108.3|17106.8|17107.3|17105.8|1172
1622457900000|2021-05-31 10:45:00|17107.8|17106.3|17105.3|17103.8|17108.3|17106.3|17104.3|17102.8|996
1622458200000|2021-05-31 10:50:00|17105.8|17104.3|17104.9|17103.4|17105.9|17104.4|17104.3|17102.8|865
1622458500000|2021-05-31 10:55:00|17104.3|17102.8|17103.9|17102.4|17104.3|17102.8|17102.8|17100.8|2200
1622458800000|2021-05-31 11:00:00|17104.3|17102.8|17103.3|17101.8|17104.3|17102.8|17103.3|17101.8|290
1622459100000|2021-05-31 11:05:00|17102.9|17101.4|17103.3|17101.8|17103.3|17101.8|17102.8|17101.3|258
1622459400000|2021-05-31 11:10:00|17102.9|17101.4|17102.3|17100.8|17103.3|17101.8|17101.3|17099.8|404
1622459700000|2021-05-31 11:15:00|17101.3|17099.8|17103.3|17101.8|17103.3|17101.8|17100.3|17098.8|680
1622460000000|2021-05-31 11:20:00|17102.8|17101.3|17102.3|17100.8|17103.3|17101.3|17101.9|17100.4|2191
1622460300000|2021-05-31 11:25:00|17101.9|17100.4|17103.4|17101.9|17103.4|17101.9|17101.9|17100.4|559
1622460600000|2021-05-31 11:30:00|17102.9|17101.4|17101.9|17100.4|17102.9|17101.4|17101.9|17100.4|2832
1622460900000|2021-05-31 11:35:00|17102.4|17100.9|17102.9|17101.4|17102.9|17101.4|17101.9|17100.4|949
1622461200000|2021-05-31 11:40:00|||||||||1583
1622461500000|2021-05-31 11:45:00|17102.4|17100.9|17101.9|17100.4|17102.4|17100.9|17101.4|17099.9|313
1622461800000|2021-05-31 11:50:00|17101.5|17100|17101.5|17100|17101.9|17100.4|17100.9|17099.4|483
1622462100000|2021-05-31 11:55:00|17101.9|17100.4|17103.9|17102.4|17103.9|17102.4|17101.5|17100|1400
1622462400000|2021-05-31 12:00:00|17102.9|17101.4|17105.9|17104.4|17105.9|17104.4|17102.9|17101.4|1638
1622462700000|2021-05-31 12:05:00|17106.4|17103.9|17106.4|17104.9|17106.4|17104.9|17104.9|17103.4|1964
1622463000000|2021-05-31 12:10:00|17105.9|17104.4|17106.9|17105.4|17106.9|17105.4|17105.4|17103.9|494
1622463300000|2021-05-31 12:15:00|17106.4|17104.9|17106.4|17104.9|17106.9|17105.4|17105.4|17103.9|1185
1622463600000|2021-05-31 12:20:00|17106.9|17105.4|17109|17107.5|17109.9|17108.4|17106.9|17105.4|1801
1622463900000|2021-05-31 12:25:00|17110.4|17108.9|17117.8|17116.3|17117.9|17116.4|17110|17108.5|7445
1622464200000|2021-05-31 12:30:00|17117.3|17115.8|17121.3|17119.8|17121.3|17119.8|17115.9|17114.4|3077
1622464500000|2021-05-31 12:35:00|17120.9|17119.4|17116.4|17114.9|17121.8|17120.3|17116.4|17114.9|1303
1622464800000|2021-05-31 12:40:00|17116.8|17115.3|17114.4|17112.9|17117.4|17115.9|17112.4|17110.9|2999
1622465100000|2021-05-31 12:45:00|17113.8|17112.3|17115.8|17114.3|17116.8|17115.3|17112.8|17111.3|1827
1622465400000|2021-05-31 12:50:00|17116.4|17114.9|17114.9|17113.4|17116.8|17115.3|17113.8|17112.3|2103
1622465700000|2021-05-31 12:55:00|17116.4|17114.9|17118.9|17117.4|17119.4|17117.9|17116.4|17114.9|997
1622466000000|2021-05-31 13:00:00|17118.4|17116.9|17116.4|17114.9|17118.8|17117.3|17115.4|17113.9|881
1622466300000|2021-05-31 13:05:00|17116.8|17115.3|17117.4|17115.9|17118.4|17116.9|17116.4|17114.9|689
1622466600000|2021-05-31 13:10:00|17117.8|17116.3|17119.4|17117.9|17119.4|17117.9|17116.9|17115.4|1178
1622466900000|2021-05-31 13:15:00|17118.9|17117.4|17120.4|17118.9|17120.4|17118.9|17118.4|17116.9|1942
1622467200000|2021-05-31 13:20:00|17119.9|17118.4|17118.4|17116.9|17120.4|17118.9|17118.4|17116.9|826
1622467500000|2021-05-31 13:25:00|17118.9|17117.4|17120.4|17118.9|17120.4|17118.9|17117.9|17116.4|2528
1622467800000|2021-05-31 13:30:00|17119.9|17118.4|17120.4|17118.9|17120.4|17118.9|17119.4|17117.9|742
1622468100000|2021-05-31 13:35:00|17120|17118.5|17120.4|17118.9|17120.9|17119.4|17119.9|17118.4|844
1622468400000|2021-05-31 13:40:00|17120|17118.5|17119.9|17118.4|17120.4|17118.9|17117.4|17115.9|1842
1622468700000|2021-05-31 13:45:00|17119.4|17117.9|17122.4|17120.9|17122.4|17120.9|17119.4|17117.9|2155
1622469000000|2021-05-31 13:50:00|17122.9|17121.4|17122|17120.5|17122.9|17121.4|17121|17119.5|1780
1622469300000|2021-05-31 13:55:00|17122.4|17120.9|17122.4|17120.9|17123|17121.5|17121.9|17120.4|1508
1622469600000|2021-05-31 14:00:00|17122|17120.5|17120.9|17119.4|17122|17120.5|17119.9|17117.9|3200
1622469900000|2021-05-31 14:05:00|17121|17119.5|17122.5|17121|17123.5|17121.5|17121|17119.5|1819
1622470200000|2021-05-31 14:10:00|17122.9|17121.4|17124|17122.5|17124|17122.5|17122.5|17121|2007
1622470500000|2021-05-31 14:15:00|17124.9|17123.4|17125.9|17124.4|17125.9|17124.4|17124.9|17123.4|1635
1622470800000|2021-05-31 14:20:00|17126.5|17125|17126.5|17125|17126.9|17125.4|17125.5|17124|2003
1622471100000|2021-05-31 14:25:00|17126.9|17125.4|17126|17124.5|17126.9|17125.4|17123.5|17122|2908
1622471400000|2021-05-31 14:30:00|17125.9|17124.4|17132.4|17129.9|17132.4|17130.4|17125.9|17124|3850
1622471700000|2021-05-31 14:35:00|17131.9|17130.4|17130.9|17129.4|17132.9|17131.4|17129.4|17127.9|4016
1622472000000|2021-05-31 14:40:00|17130.4|17128.9|17131.9|17130.4|17131.9|17130.4|17128.4|17126.9|3449
1622472300000|2021-05-31 14:45:00|17130.9|17129.4|17133.4|17131.9|17134.9|17133.4|17130.4|17128.9|2330
1622472600000|2021-05-31 14:50:00|17132.9|17131.4|17128.4|17126.9|17132.9|17131.4|17128|17126.5|2507
1622472900000|2021-05-31 14:55:00|17128|17126.5|17129|17127.5|17129.4|17127.9|17127|17125.5|3779
1622473200000|2021-05-31 15:00:00|17128.4|17126.9|17124.5|17123|17129|17127.5|17124.5|17123|9389
1622473500000|2021-05-31 15:05:00|17125|17123.5|17132|17130.5|17132|17130.5|17124.1|17122.6|5336
1622473800000|2021-05-31 15:10:00|17131.4|17129.9|17137.5|17136|17138.5|17136.5|17131|17129.5|8988
1622474100000|2021-05-31 15:15:00|17138|17136.5|17136.5|17135|17139.9|17138.4|17135.5|17134|7136
1622474400000|2021-05-31 15:20:00|17136.9|17135.4|17138.9|17137.4|17139.5|17138|17136|17134.5|4161
1622474700000|2021-05-31 15:25:00|17138.5|17137|17139.5|17138|17139.9|17138.4|17137.9|17136.4|2439
1622475000000|2021-05-31 15:30:00|17138.9|17137.4|17142.9|17141.4|17142.9|17141.4|17138.5|17137|3287
1622475300000|2021-05-31 15:35:00|17142.5|17141|17141.9|17140.4|17142.9|17141.4|17140.9|17139|1032
1622475600000|2021-05-31 15:40:00|17142.9|17141.4|17142.9|17141.4|17142.9|17141.4|17142.5|17141|999
1622475900000|2021-05-31 15:45:00|17142.5|17140.4|17143|17141.5|17143.9|17142.4|17141.9|17140|1207
1622476200000|2021-05-31 15:50:00|17142.5|17141|17144|17142.5|17144.4|17142.5|17142.4|17140.9|744
1622476500000|2021-05-31 15:55:00|17143.4|17141.9|17145|17143.5|17145.9|17144.4|17143.4|17141.9|932
1622476800000|2021-05-31 16:00:00|17145.4|17143.9|17147.4|17145.9|17147.9|17146.4|17145|17143.5|684
1622477100000|2021-05-31 16:05:00|17148.9|17147.4|17150.9|17149.4|17151.4|17149.9|17148|17146.5|1316
1622477400000|2021-05-31 16:10:00|17150|17148.5|17149.4|17147.9|17150.9|17149.4|17149|17147.5|341
1622477700000|2021-05-31 16:15:00|17148|17146.5|17148|17146.5|17148.9|17147.4|17147.4|17145.9|620
1622478000000|2021-05-31 16:20:00|17148.4|17146.9|17148|17146.5|17148.4|17146.9|17147.5|17146|207
1622478300000|2021-05-31 16:25:00|17147.9|17146.4|17147|17145.5|17148.5|17146.5|17146.5|17145|913
1622478600000|2021-05-31 16:30:00|17146.5|17145|17146|17144.5|17147.5|17145.5|17146|17144.5|331
1622478900000|2021-05-31 16:35:00|17145.9|17144.4|17143|17141.5|17145.9|17144.4|17143|17141.5|516
1622479200000|2021-05-31 16:40:00|17143.5|17142|17144|17142.5|17144|17142.5|17142.9|17141|322
1622479500000|2021-05-31 16:45:00|17144.5|17142|17143|17141.5|17144.5|17142.5|17143|17141.5|259
1622479800000|2021-05-31 16:50:00|17143.1|17141.6|17145|17143.5|17145.5|17144|17143.1|17141.6|430
1622480100000|2021-05-31 16:55:00|17144.5|17143|17145.5|17144|17146|17144.5|17144.5|17143|291
1622480400000|2021-05-31 17:00:00|17145|17143.5|17145|17143.5|17146|17144.5|17144.5|17143|30
1622480700000|2021-05-31 17:05:00|17144.5|17143|17144|17142.5|17144.5|17143|17144|17142.5|43
1622481000000|2021-05-31 17:10:00|17144.1|17142.6|17144.1|17142.6|17144.1|17142.6|17144.1|17142.6|43
1622481300000|2021-05-31 17:15:00|17145.5|17143|17144.5|17143|17145.5|17143.6|17144.1|17142.6|56
1622481600000|2021-05-31 17:20:00|17144.1|17142.6|17144.5|17143|17144.5|17143|17144.1|17142.6|7
1622481900000|2021-05-31 17:25:00|17144.1|17142.6|17144.5|17143|17144.5|17143|17143.1|17141.6|24
1622482200000|2021-05-31 17:30:00|||||||||17
1622482500000|2021-05-31 17:35:00|17145.5|17144|17145.5|17143|17146|17144|17145.5|17143|31
1622482800000|2021-05-31 17:40:00|17145.1|17143.6|17145.5|17144|17146|17144|17145.1|17143.5|10
1622483100000|2021-05-31 17:45:00|17146|17143.5|17145.6|17144.1|17146.6|17145.1|17145.1|17143.5|93
1622483400000|2021-05-31 17:50:00|17146|17144.5|17145.1|17143.6|17146.6|17145.1|17145.1|17143.6|39
1622483700000|2021-05-31 17:55:00|17145.6|17144.1|17145.6|17144.1|17145.6|17144.1|17145.6|17144.1|2
1622484300000|2021-05-31 18:05:00|17145.1|17143.6|17145.6|17144.1|17145.6|17144.1|17145.1|17143.6|1
1622484600000|2021-05-31 18:10:00|17146|17144.5|17145.6|17144.1|17146|17144.5|17145.6|17144.1|51
1622484900000|2021-05-31 18:15:00|17146|17144.5|17146.6|17145.1|17146.6|17145.1|17146|17144.5|44
1622485200000|2021-05-31 18:20:00|||||||||3
1622485500000|2021-05-31 18:25:00|||||||||1
1622486400000|2021-05-31 18:40:00|||||||||4
1622486700000|2021-05-31 18:45:00|17146.2|17144.7|17146.6|17145.1|17146.6|17145.1|17146.2|17144.7|2
1622487000000|2021-05-31 18:50:00|17146.2|17144.7|17146.2|17144.7|17146.6|17145.1|17146.2|17144.7|4
1622487300000|2021-05-31 18:55:00|17146.6|17145.1|17146.2|17144.7|17146.6|17145.1|17146.2|17144.7|12
1622487600000|2021-05-31 19:00:00|17146.6|17145.1|17146.2|17144.7|17146.6|17145.1|17145.6|17144.1|99
1622487900000|2021-05-31 19:05:00|17146.6|17145.1|17146.2|17144.7|17146.6|17145.1|17146.2|17144.1|13
1622488200000|2021-05-31 19:10:00|17146.6|17145.1|17146.2|17144.7|17146.7|17145.2|17145.7|17144.2|14
1622488500000|2021-05-31 19:15:00|17146.7|17144.2|17146.2|17144.7|17146.7|17144.7|17146.2|17144.2|17
1622488800000|2021-05-31 19:20:00|||||||||4
1622489100000|2021-05-31 19:25:00|17147.1|17145.6|17147.2|17145.7|17147.7|17145.7|17147.1|17144.7|89
1622489400000|2021-05-31 19:30:00|17147.7|17145.2|17147.2|17145.7|17147.7|17145.7|17146.2|17144.7|40
1622489700000|2021-05-31 19:35:00|||||||||6
1622490000000|2021-05-31 19:40:00|17146.7|17145.2|17146.7|17145.2|17147.1|17145.6|17146.2|17144.7|43
1622490300000|2021-05-31 19:45:00|17146.2|17144.7|17147.7|17146.2|17148.2|17146.7|17146.2|17144.7|20
1622490600000|2021-05-31 19:50:00|17147.2|17145.7|17147.7|17146.2|17148.7|17146.7|17147.2|17145.7|26
1622490900000|2021-05-31 19:55:00|17148.2|17145.7|17151.2|17148.7|17152.2|17150.7|17147.2|17145.2|678
1622527500000|2021-06-01 06:05:00|17131|17129.5|17132.5|17131|17133|17131.5|17129.5|17127.5|1724
1622527800000|2021-06-01 06:10:00|17132|17130.5|17137|17135.5|17137.5|17136|17132|17130.5|1442
1622528100000|2021-06-01 06:15:00|17137.5|17136|17136.5|17135|17138|17136.5|17135.5|17134|1864
1622528400000|2021-06-01 06:20:00|17136|17134.5|17136|17134.5|17138|17136.5|17136|17134|831
1622528700000|2021-06-01 06:25:00|17136.1|17134.6|17136.5|17135|17138.1|17136.6|17136|17134|1064
1622529000000|2021-06-01 06:30:00|17135.1|17133.6|17133.1|17131.6|17137.5|17135.6|17133.1|17131.6|972
1622529300000|2021-06-01 06:35:00|17133.5|17132|17132.1|17130.6|17134.1|17132.6|17131.1|17129.6|2000
1622529600000|2021-06-01 06:40:00|17131.5|17130|17131.1|17129.6|17132.1|17130.6|17131.1|17129.6|1123
1622529900000|2021-06-01 06:45:00|17131.5|17130|17131.5|17130|17132.1|17130.6|17129.1|17127.6|1579
1622530200000|2021-06-01 06:50:00|17132|17130.5|17130.1|17128.6|17132.1|17130.6|17128.1|17126.6|1886
1622530500000|2021-06-01 06:55:00|17131.1|17129.6|17130.1|17128.6|17132.1|17130.6|17130.1|17128.6|1603
1622530800000|2021-06-01 07:00:00|17131.1|17129.6|17122.1|17120.6|17132.6|17131.1|17121.1|17119.6|5686
1622531100000|2021-06-01 07:05:00|17122.6|17120.1|17118.1|17116.6|17124.1|17122.6|17118.1|17116.6|2862
1622531400000|2021-06-01 07:10:00|17118.6|17117.1|17116.6|17115.1|17120.1|17118.6|17114.6|17113.1|3712
1622531700000|2021-06-01 07:15:00|17116.1|17114.6|17120.1|17118.6|17120.6|17118.6|17115|17113.5|4121
1622532000000|2021-06-01 07:20:00|17119.6|17118.1|17120.1|17118.6|17124.1|17122.6|17118.6|17117.1|2523
1622532300000|2021-06-01 07:25:00|17121.6|17120.1|17122.6|17121.1|17125.1|17123.6|17120.1|17118.6|2418
1622532600000|2021-06-01 07:30:00|17122.1|17120.6|17118.1|17116.6|17122.6|17121.1|17118.1|17116.6|2639
1622532900000|2021-06-01 07:35:00|17117.6|17116.1|17118.2|17116.7|17118.2|17116.7|17114.2|17112.7|7235
1622533200000|2021-06-01 07:40:00|17117.7|17116.2|17113.7|17112.2|17118.2|17116.7|17113.2|17111.7|3945
1622533500000|2021-06-01 07:45:00|17113.2|17111.7|17115.2|17113.7|17115.2|17113.7|17110.2|17108.7|3759
1622533800000|2021-06-01 07:50:00|17114.7|17113.2|17114.2|17112.7|17115.2|17113.7|17112.2|17110.7|4058
1622534100000|2021-06-01 07:55:00|17113.7|17112.2|17116.2|17114.7|17116.7|17114.7|17113.2|17111.7|4946
1622534400000|2021-06-01 08:00:00|17117.2|17115.7|17123.6|17122.1|17124.1|17122.6|17117.2|17115.7|4122
1622534700000|2021-06-01 08:05:00|17123.2|17121.7|17127.6|17126.1|17129.1|17127.6|17121.1|17119.6|4440
1622535000000|2021-06-01 08:10:00|17128.1|17126.6|17130.2|17128.7|17131.6|17129.7|17127.6|17126.1|5216
1622535300000|2021-06-01 08:15:00|17130.6|17129.1|17129.2|17127.7|17131.1|17129.6|17128.2|17126.7|3603
1622535600000|2021-06-01 08:20:00|17130.1|17128.6|17128.2|17126.7|17130.2|17128.7|17126.1|17124.6|6870
1622535900000|2021-06-01 08:25:00|17128.7|17127.2|17132.1|17130.6|17132.1|17130.6|17128.1|17126.6|3353
1622536200000|2021-06-01 08:30:00|17131.7|17130.2|17136.1|17134.6|17138.1|17136.6|17131.7|17130.2|32264
1622536500000|2021-06-01 08:35:00|17136.6|17135.1|17134.1|17132.6|17137.1|17135.6|17134.1|17132.6|3148
1622536800000|2021-06-01 08:40:00|17134.6|17133.1|17143.1|17141.6|17143.1|17141.6|17134.1|17132.6|3314
1622537100000|2021-06-01 08:45:00|17142.6|17141.1|17142.1|17140.6|17143.1|17141.6|17139.1|17137.6|3568
1622537400000|2021-06-01 08:50:00|17142.6|17141.1|17141.6|17140.1|17143.1|17141.6|17140.6|17139.1|2215
1622537700000|2021-06-01 08:55:00|17141.2|17139.7|17140.7|17139.2|17142.6|17141.1|17140.2|17138.7|28681
1622538000000|2021-06-01 09:00:00|17140.2|17138.7|17142.2|17140.7|17143.2|17141.7|17135.2|17133.7|5846
1622538300000|2021-06-01 09:05:00|17142.7|17141.2|17146.1|17144.6|17147.6|17146.1|17142.7|17141.2|4535
1622538600000|2021-06-01 09:10:00|17146.6|17145.1|17144.6|17143.1|17147.1|17145.6|17143.6|17142.1|8671
1622538900000|2021-06-01 09:15:00|17145.1|17143.6|17148.1|17146.6|17148.6|17146.7|17144.1|17142.6|3793
1622539200000|2021-06-01 09:20:00|17147.6|17146.1|17143.2|17141.7|17147.6|17146.1|17143.1|17141.2|3524
1622539500000|2021-06-01 09:25:00|17143.7|17142.2|17142.7|17141.2|17144.1|17142.6|17141.7|17140.2|4299
1622539800000|2021-06-01 09:30:00|17143.1|17141.6|17140.7|17139.2|17145.1|17143.6|17140.2|17138.7|24937
1622540100000|2021-06-01 09:35:00|17141.2|17139.7|17138.3|17136.8|17143.3|17141.8|17137.3|17135.8|5802
1622540400000|2021-06-01 09:40:00|17137.2|17135.7|17134.7|17133.2|17138.2|17136.7|17134.7|17133.2|17454
1622540700000|2021-06-01 09:45:00|17134.3|17132.8|17134.3|17132.8|17137.2|17135.7|17133.8|17132.2|2453
1622541000000|2021-06-01 09:50:00|17133.8|17132.3|17133.3|17131.8|17134.2|17132.7|17132.2|17130.7|3381
1622541300000|2021-06-01 09:55:00|17132.3|17130.8|17132.2|17130.7|17132.8|17131.3|17130.3|17128.8|8056
1622541600000|2021-06-01 10:00:00|17132.8|17131.3|17136.2|17134.7|17137.2|17135.7|17131.8|17130.3|2906
1622541900000|2021-06-01 10:05:00|17135.8|17134.3|17133.8|17132.3|17136.2|17134.7|17133.3|17131.8|3866
1622542200000|2021-06-01 10:10:00|17133.3|17131.8|17135.2|17133.7|17135.8|17134.3|17132.3|17130.8|2278
1622542500000|2021-06-01 10:15:00|17134.8|17133.3|17140.8|17139.3|17141.3|17139.8|17134.8|17133.3|3688
1622542800000|2021-06-01 10:20:00|17141.3|17139.8|17144.3|17142.8|17144.3|17142.8|17141.3|17139.8|1929
1622543100000|2021-06-01 10:25:00|17144.7|17143.2|17145.3|17143.8|17148.2|17146.7|17144.3|17142.8|3200
1622543400000|2021-06-01 10:30:00|17145.7|17144.2|17147.7|17146.2|17147.7|17146.2|17144.2|17142.2|3915
1622543700000|2021-06-01 10:35:00|17147.3|17145.8|17148.2|17146.7|17149.3|17147.8|17146.2|17144.7|2129
1622544000000|2021-06-01 10:40:00|17147.3|17145.8|17142.7|17141.2|17149.2|17147.7|17142.3|17140.8|1956
1622544300000|2021-06-01 10:45:00|17142.3|17140.8|17142.3|17140.8|17143.8|17142.3|17141.3|17139.3|4482
1622544600000|2021-06-01 10:50:00|17141.8|17140.3|17140.3|17138.8|17142.3|17140.8|17139.3|17137.8|3840
1622544900000|2021-06-01 10:55:00|17140.4|17138.9|17143.4|17141.9|17144.3|17142.8|17140.4|17138.9|2550
1622545200000|2021-06-01 11:00:00|17143.8|17142.3|17145.2|17143.7|17145.3|17143.8|17143.3|17141.8|9546
1622545500000|2021-06-01 11:05:00|17144.8|17143.3|17144.3|17142.8|17145.2|17143.7|17143.3|17141.8|4541
1622545800000|2021-06-01 11:10:00|17144.2|17142.7|17151.8|17150.3|17152.8|17151.3|17143.3|17141.8|1756
1622546100000|2021-06-01 11:15:00|17151.3|17149.8|17159.3|17157.8|17160.3|17158.8|17150.3|17148.8|9779
1622546400000|2021-06-01 11:20:00|17158.3|17156.8|17156.3|17154.8|17159.3|17157.8|17154.3|17152.8|10181
1622546700000|2021-06-01 11:25:00|17156.8|17155.3|17154.3|17152.8|17157.3|17155.8|17153.3|17151.8|3367
1622547000000|2021-06-01 11:30:00|17154.8|17153.3|17151.3|17149.8|17155.3|17153.8|17150.3|17148.8|2414
1622547300000|2021-06-01 11:35:00|17150.8|17149.3|17146.3|17144.8|17150.8|17149.3|17146.3|17144.8|3176
1622547600000|2021-06-01 11:40:00|17147.3|17145.8|17147.8|17146.3|17148.8|17147.3|17146.3|17144.8|1864
1622547900000|2021-06-01 11:45:00|17148.3|17146.8|17145.4|17143.9|17148.3|17146.8|17145.4|17143.9|2043
1622548200000|2021-06-01 11:50:00|17145.3|17143.8|17145.3|17143.8|17146.8|17145.3|17144.3|17142.3|1757
1622548500000|2021-06-01 11:55:00|17144.3|17142.8|17146.3|17144.8|17146.3|17144.8|17144.3|17142.8|1044
1622548800000|2021-06-01 12:00:00|17145.3|17143.8|17141.8|17140.3|17145.3|17143.8|17140.4|17138.9|5101
1622549100000|2021-06-01 12:05:00|17141.3|17139.8|17143.8|17142.3|17144.3|17142.8|17140.4|17138.9|1895
1622549400000|2021-06-01 12:10:00|17143.4|17141.9|17142.3|17140.8|17145.3|17143.8|17142.3|17140.8|2700
1622549700000|2021-06-01 12:15:00|17141.9|17140.4|17138.4|17136.9|17142.3|17140.8|17137.5|17136|1774
1622550000000|2021-06-01 12:20:00|17137.4|17135.9|17133.5|17132|17137.4|17135.9|17130.4|17128.4|3992
1622550300000|2021-06-01 12:25:00|17132.5|17131|17137.4|17135.9|17139.9|17138|17132.5|17130.4|4669
1622550600000|2021-06-01 12:30:00|17136.5|17135|17132.5|17131|17136.9|17135|17131.5|17130|7285
1622550900000|2021-06-01 12:35:00|17131.5|17130|17132.5|17131|17133.9|17132.4|17130.9|17129.4|3457
1622551200000|2021-06-01 12:40:00|17131.5|17130|17134|17132.5|17134|17132.5|17130.5|17129|5300
1622551500000|2021-06-01 12:45:00|17134.4|17132.9|17136.5|17135|17136.5|17135|17132|17130.5|4434
1622551800000|2021-06-01 12:50:00|17137.5|17136|17135.4|17133.9|17138|17136.5|17133.5|17132|5338
1622552100000|2021-06-01 12:55:00|17135|17133.5|17137|17135.5|17137.4|17135.9|17133|17131.5|5048
1622552400000|2021-06-01 13:00:00|17136.4|17134.9|17136.4|17134.9|17137.4|17135.9|17133.4|17131.5|15096
1622552700000|2021-06-01 13:05:00|17137|17135.5|17137.5|17136|17137.5|17136|17134.4|17132.5|3195
1622553000000|2021-06-01 13:10:00|17136.5|17135|17141|17139.5|17142.5|17141|17136.5|17135|17029
1622553300000|2021-06-01 13:15:00|17140.5|17139|17140|17138.5|17143.5|17142|17140|17138.5|7883
1622553600000|2021-06-01 13:20:00|17140.5|17139|17143.5|17142|17144.5|17143|17140.5|17139|2856
1622553900000|2021-06-01 13:25:00|17144|17142.5|17139.9|17138.4|17145.5|17144|17139.9|17138.4|31950
1622554200000|2021-06-01 13:30:00|17140.5|17139|17135.9|17134.4|17140.5|17139|17135.5|17134|10282
1622554500000|2021-06-01 13:35:00|17136.5|17135|17140.5|17139|17142.5|17141|17136.5|17135|6331
1622554800000|2021-06-01 13:40:00|17140|17138.5|17135.5|17134|17140.5|17139|17135.5|17134|9147
1622555100000|2021-06-01 13:45:00|17136|17134.5|17133.6|17132.1|17136|17134.5|17132.6|17131.1|22561
1622555400000|2021-06-01 13:50:00|17133.5|17132|17131.5|17130|17133.5|17132|17130|17128.5|4197
1622555700000|2021-06-01 13:55:00|17131|17129.5|17133|17130.5|17133.5|17132|17129.6|17128.1|5278
1622556000000|2021-06-01 14:00:00|17132.5|17131.5|17134.5|17133|17138.5|17137|17131.5|17130|5341
1622556300000|2021-06-01 14:05:00|17135|17133.5|17127.5|17126|17135|17133.5|17127.5|17126|6012
1622556600000|2021-06-01 14:10:00|17127|17125.5|17128.6|17127.1|17131|17129.5|17127|17125.5|8855
1622556900000|2021-06-01 14:15:00|17129.5|17128|17134|17132.5|17134|17132.5|17128.5|17127|8381
1622557200000|2021-06-01 14:20:00|17134.5|17133|17135|17133.5|17135.5|17134|17131.5|17129.5|4570
1622557500000|2021-06-01 14:25:00|17135.5|17134|17138.5|17137|17138.5|17137|17134.5|17133|3620
1622557800000|2021-06-01 14:30:00|17138|17136.5|17135.5|17134|17138.5|17137|17134|17132.5|4122
1622558100000|2021-06-01 14:35:00|17135|17133.5|17134.6|17133.1|17135.5|17134|17132.6|17131.1|33425
1622558400000|2021-06-01 14:40:00|17134.1|17132.6|17130.6|17129.1|17134.1|17132.6|17129.6|17128.1|8430
1622558700000|2021-06-01 14:45:00|17129.6|17128.1|17126.6|17125.1|17130.1|17128.1|17125.6|17124.1|8787
1622559000000|2021-06-01 14:50:00|17127.6|17126.1|17129.1|17127.6|17129.6|17128.1|17124.6|17123.1|5073
1622559300000|2021-06-01 14:55:00|17128.6|17127.1|17132.6|17131.1|17135.1|17133.6|17128.6|17127.1|4841
1622559600000|2021-06-01 15:00:00|17133.1|17131.6|17131.7|17130.2|17133.6|17132.1|17129.7|17128.2|8025
1622559900000|2021-06-01 15:05:00|17131.6|17130.1|17130.6|17129.1|17133.1|17131.6|17129.1|17127.6|3312
1622560200000|2021-06-01 15:10:00|17129.7|17128.2|17127.7|17126.2|17129.7|17128.2|17126.7|17125.2|5644
1622560500000|2021-06-01 15:15:00|17127.1|17125.6|17129.7|17128.2|17129.7|17128.2|17126.7|17125.2|13106
1622560800000|2021-06-01 15:20:00|17130.1|17128.6|17130.7|17129.2|17131.1|17129.6|17128.1|17126.6|2777
1622561100000|2021-06-01 15:25:00|17131.1|17129.6|17130.1|17128.6|17132.1|17130.6|17129.7|17128.2|1908
1622561400000|2021-06-01 15:30:00|17130.6|17129.1|17129.2|17127.7|17130.6|17129.1|17128.7|17127.2|2638
1622561700000|2021-06-01 15:35:00|17129.6|17128.1|17126.2|17124.7|17129.6|17128.1|17125.7|17124.2|1529
1622562000000|2021-06-01 15:40:00|17125.7|17124.2|17126.6|17125.1|17127.6|17126.1|17125.7|17124.2|13116
1622562300000|2021-06-01 15:45:00|17126.7|17125.2|17129.2|17127.7|17129.6|17128.1|17125.7|17124.2|2827
1622562600000|2021-06-01 15:50:00|17129.7|17128.2|17132.6|17131.1|17132.6|17131.1|17129.6|17128.1|7490
1622562900000|2021-06-01 15:55:00|17132.2|17130.7|17132.2|17130.7|17133.7|17132.2|17131.7|17130.2|718
1622563200000|2021-06-01 16:00:00|17132.7|17131.2|17135.7|17134.2|17136.2|17134.7|17131.7|17130.2|820
1622563500000|2021-06-01 16:05:00|17136.2|17134.7|17138.2|17136.7|17139.7|17138.2|17135.7|17134.2|4855
1622563800000|2021-06-01 16:10:00|17136.7|17135.2|17139.7|17138.2|17140.2|17138.7|17136.2|17134.7|572
1622564100000|2021-06-01 16:15:00|17140.2|17137.7|17139.7|17138.2|17141.2|17139.2|17139.7|17137.7|5210
1622564400000|2021-06-01 16:20:00|17140.7|17139.2|17142.2|17140.7|17143.7|17142.2|17140.2|17138.7|1158
1622564700000|2021-06-01 16:25:00|17142.7|17141.2|17141.8|17140.3|17143.2|17141.2|17141.7|17140.2|4466
1622565000000|2021-06-01 16:30:00|17141.7|17140.2|17141.7|17140.2|17142.7|17141.2|17141.2|17139.7|653
1622565300000|2021-06-01 16:35:00|17140.7|17139.2|17140.2|17137.7|17141.2|17139.7|17139.7|17137.7|1120
1622565600000|2021-06-01 16:40:00|17139.8|17138.3|17139.7|17138.2|17140.7|17139.2|17139.2|17137.7|120
1622565900000|2021-06-01 16:45:00|17139.8|17138.3|17139.2|17137.7|17140.7|17139.2|17139.2|17137.7|233
1622566200000|2021-06-01 16:50:00|17139.7|17138.2|17140.2|17138.7|17140.7|17139.2|17138.8|17137.3|360
1622566500000|2021-06-01 16:55:00|17139.8|17138.3|17141.3|17139.8|17141.7|17140.2|17139.2|17137.7|348
1622566800000|2021-06-01 17:00:00|17141.8|17140.3|17143.7|17142.2|17143.8|17142.3|17141.8|17140.3|332
1622567100000|2021-06-01 17:05:00|17143.3|17141.8|17143.3|17141.8|17143.7|17142.2|17143.3|17141.8|278
1622567400000|2021-06-01 17:10:00|17143.7|17142.2|17143.3|17141.8|17144.7|17143.2|17143.3|17141.8|879
1622567700000|2021-06-01 17:15:00|17143.7|17142.2|17144.3|17141.8|17144.3|17142.8|17143.7|17141.8|154
1622568000000|2021-06-01 17:20:00|17143.7|17142.2|17142.8|17141.3|17144.3|17142.3|17142.3|17140.8|188
1622568300000|2021-06-01 17:25:00|17143.3|17140.8|17142.3|17139.8|17143.3|17141.3|17141.8|17139.8|171
1622568600000|2021-06-01 17:30:00|17141.8|17140.3|17142.8|17141.3|17143.8|17142.3|17141.8|17140.3|351
1622568900000|2021-06-01 17:35:00|17143.3|17140.8|17142.8|17141.3|17143.8|17142.3|17142.8|17140.8|69
1622569200000|2021-06-01 17:40:00|17143.3|17141.8|17143.3|17141.8|17143.8|17142.3|17142.8|17140.8|93
1622569500000|2021-06-01 17:45:00|17143.8|17142.3|17143.3|17141.8|17144.3|17142.3|17142.8|17140.8|255
1622569800000|2021-06-01 17:50:00|17142.8|17141.3|17143.3|17141.8|17143.8|17142.3|17142.3|17140.8|219
1622570100000|2021-06-01 17:55:00|17143.8|17142.3|17143.3|17141.8|17144.3|17142.8|17142.9|17141.4|103
1622570400000|2021-06-01 18:00:00|17143.8|17142.3|17143.3|17141.8|17143.9|17142.4|17143.3|17141.8|348
1622570700000|2021-06-01 18:05:00|17142.9|17141.4|17143.9|17142.4|17144.3|17142.4|17142.9|17141.4|119
1622571000000|2021-06-01 18:10:00|17144.3|17142.8|17146.3|17143.8|17146.3|17144.4|17144.3|17142.8|2402
1622571300000|2021-06-01 18:15:00|17145.9|17144.4|17145.3|17143.8|17146.3|17144.4|17144.9|17143.4|3732
1622571600000|2021-06-01 18:20:00|17144.9|17143.4|17144.4|17142.9|17145.8|17144.3|17144.4|17142.9|91
1622571900000|2021-06-01 18:25:00|17144.9|17143.4|17144.4|17142.9|17145.4|17143.4|17144.4|17142.9|109
1622572200000|2021-06-01 18:30:00|17143.9|17142.4|17144.9|17143.4|17145.4|17143.9|17143.9|17142.4|350
1622572500000|2021-06-01 18:35:00|17145.4|17142.9|17144.9|17143.4|17145.4|17143.4|17143.9|17142.4|161
1622572800000|2021-06-01 18:40:00|17145.4|17142.9|17143.4|17141.9|17145.4|17143.3|17143.4|17141.9|112
1622573100000|2021-06-01 18:45:00|||||||||22
1622573400000|2021-06-01 18:50:00|17142.4|17140.9|17142.9|17141.4|17143.4|17141.4|17141.9|17140.4|232
1622573700000|2021-06-01 18:55:00|17143.4|17141.9|17143.4|17141.9|17143.4|17141.9|17142.4|17140.9|247
1622574000000|2021-06-01 19:00:00|17142.9|17141.4|17142.4|17140.9|17143.4|17141.9|17141.9|17140.4|284
1622574300000|2021-06-01 19:05:00|17141.9|17140.4|17143.4|17141.9|17143.4|17141.9|17141.9|17139.9|184
1622574600000|2021-06-01 19:10:00|17142.9|17141.4|17143.4|17140.9|17143.4|17141.9|17142.4|17140.9|122
1622574900000|2021-06-01 19:15:00|17142.9|17141.4|17143|17141.5|17143|17141.5|17141.9|17140.4|86
1622575200000|2021-06-01 19:20:00|17142.4|17140.9|17143|17141.5|17143.4|17141.5|17142.4|17140.9|127
1622575500000|2021-06-01 19:25:00|17142.9|17141.4|17143|17141.5|17143.4|17141.5|17142.4|17140.9|166
1622575800000|2021-06-01 19:30:00|17143.4|17141.9|17142.9|17141.4|17143.4|17141.9|17142.4|17140.9|155
1622576100000|2021-06-01 19:35:00|17142.4|17140.9|17144|17142.5|17144|17142.5|17142.4|17140.9|183
1622576400000|2021-06-01 19:40:00|17144.4|17142.9|17144|17142.5|17144.4|17142.9|17144|17142.5|29
1622576700000|2021-06-01 19:45:00|||||||||1634
1622577000000|2021-06-01 19:50:00|17145|17143.5|17146|17144.5|17146.5|17145|17144.9|17143.4|722
1622577300000|2021-06-01 19:55:00|17146.5|17145|17143.5|17142|17146.5|17145|17143.5|17142|512
1622613900000|2021-06-02 06:05:00|17144.2|17141.7|17143.2|17141.7|17146.2|17144.2|17141.7|17140.2|1270
1622614200000|2021-06-02 06:10:00|17143.7|17142.2|17143.2|17141.7|17145.6|17144.1|17142.6|17141.1|546
1622614500000|2021-06-02 06:15:00|17142.7|17141.2|17147.2|17145.7|17147.2|17145.7|17142.7|17141.2|946
1622614800000|2021-06-02 06:20:00|17146.7|17145.2|17145.7|17144.2|17147.7|17146.2|17143.7|17142.2|1557
1622615100000|2021-06-02 06:25:00|17145.2|17143.7|17148.2|17146.7|17148.2|17146.7|17145.2|17143.7|1223
1622615400000|2021-06-02 06:30:00|17147.7|17146.2|17146.7|17145.2|17148.7|17147.2|17145.7|17144.2|811
1622615700000|2021-06-02 06:35:00|17147.2|17145.7|17144.2|17142.7|17147.7|17146.2|17143.7|17142.2|1136
1622616000000|2021-06-02 06:40:00|17143.7|17142.2|17143.2|17141.7|17144.7|17143.2|17142.7|17140.7|821
1622616300000|2021-06-02 06:45:00|17143.7|17142.2|17144.7|17143.2|17145.2|17143.7|17143.2|17141.7|730
1622616600000|2021-06-02 06:50:00|17144.2|17142.7|17143.7|17142.2|17144.7|17143.2|17143.7|17142.2|1745
1622616900000|2021-06-02 06:55:00|17144.2|17142.7|17142.2|17140.7|17144.2|17142.7|17140.8|17139.3|1892
1622617200000|2021-06-02 07:00:00|17142.7|17141.2|17138.8|17137.3|17144.2|17142.7|17137.8|17136.3|8819
1622617500000|2021-06-02 07:05:00|17138.7|17137.2|17141.8|17140.3|17142.2|17140.7|17137.8|17136.3|2551
1622617800000|2021-06-02 07:10:00|17142.2|17140.7|17149.7|17148.2|17149.7|17148.2|17142.2|17140.7|29924
1622618100000|2021-06-02 07:15:00|17150.2|17148.7|17156.7|17155.2|17157.7|17156.2|17149.7|17148.2|3400
1622618400000|2021-06-02 07:20:00|17157.2|17154.7|17157.7|17156.2|17160.7|17159.2|17155.7|17154.2|13662
1622618700000|2021-06-02 07:25:00|17158.2|17156.7|17153.7|17152.2|17159.2|17157.7|17150.7|17149.2|7898
1622619000000|2021-06-02 07:30:00|17154.2|17152.7|17152.7|17151.2|17156.2|17154.2|17151.7|17150.2|6007
1622619300000|2021-06-02 07:35:00|17153.7|17152.2|17153.2|17151.7|17153.7|17152.2|17149.7|17148.2|5469
1622619600000|2021-06-02 07:40:00|17152.8|17151.3|17152.7|17151.2|17153.8|17152.3|17150.8|17149.3|16361
1622619900000|2021-06-02 07:45:00|17153.2|17151.7|17149.6|17148.1|17153.6|17152.1|17148.6|17147.1|5302
1622620200000|2021-06-02 07:50:00|17149.2|17147.7|17143.8|17142.3|17149.6|17148.1|17142.7|17141.2|31263
1622620500000|2021-06-02 07:55:00|17144.2|17142.7|17144.2|17142.7|17145.8|17144.3|17142.7|17140.7|4100
1622620800000|2021-06-02 08:00:00|17144.7|17143.2|17149.2|17146.7|17149.7|17148.2|17143.8|17142.3|14566
1622621100000|2021-06-02 08:05:00|17148.8|17147.3|17147.8|17146.3|17149.7|17148.2|17145.7|17144.2|8665
1622621400000|2021-06-02 08:10:00|17147.7|17146.2|17147.8|17146.3|17148.8|17147.3|17146.7|17145.2|15161
1622621700000|2021-06-02 08:15:00|17148.8|17147.3|17142.8|17141.3|17148.8|17147.3|17142.8|17141.3|5553
1622622000000|2021-06-02 08:20:00|17142.7|17141.2|17139.8|17138.3|17142.7|17141.2|17139.8|17138.3|3769
1622622300000|2021-06-02 08:25:00|17141.3|17139.8|17142.3|17140.8|17143.3|17141.8|17139.8|17138.3|8423
1622622600000|2021-06-02 08:30:00|17142.7|17141.2|17144.3|17142.8|17144.3|17142.8|17141.8|17140.3|2796
1622622900000|2021-06-02 08:35:00|17143.8|17142.3|17144.8|17143.3|17145.8|17144.3|17143.8|17142.3|5234
1622623200000|2021-06-02 08:40:00|17144.3|17142.8|17143.3|17141.8|17144.8|17143.3|17141.3|17139.8|7469
1622623500000|2021-06-02 08:45:00|17143.8|17142.3|17143.3|17141.8|17145.8|17144.3|17142.8|17141.3|12984
1622623800000|2021-06-02 08:50:00|17143.8|17142.3|17141.8|17140.3|17144.3|17142.8|17140.3|17138.8|3994
1622624100000|2021-06-02 08:55:00|17142.3|17140.8|17145.8|17144.3|17147.3|17145.8|17141.8|17140.3|5898
1622624400000|2021-06-02 09:00:00|17146.3|17144.8|17144.3|17142.8|17148.3|17146.8|17143.3|17141.8|8573
1622624700000|2021-06-02 09:05:00|17143.8|17142.3|17145.8|17144.3|17145.8|17144.3|17143.3|17141.8|4354
1622625000000|2021-06-02 09:10:00|17144.9|17143.4|17144.8|17143.3|17145.8|17144.3|17143.8|17142.3|7862
1622625300000|2021-06-02 09:15:00|17143.9|17142.4|17143.8|17142.3|17144.8|17143.3|17143.8|17141.8|4042
1622625600000|2021-06-02 09:20:00|17143.9|17142.4|17143.8|17142.3|17146.8|17145.3|17142.8|17141.3|7562
1622625900000|2021-06-02 09:25:00|17143.3|17141.8|17150.3|17148.8|17150.3|17148.8|17142.9|17141.4|19067
1622626200000|2021-06-02 09:30:00|17149.9|17148.4|17152.8|17151.3|17155.8|17154.3|17149.8|17147.8|16596
1622626500000|2021-06-02 09:35:00|17153.3|17151.8|17149.8|17148.3|17153.8|17152.3|17149.8|17148.3|3896
1622626800000|2021-06-02 09:40:00|17150.8|17149.3|17149.8|17148.3|17150.8|17149.3|17149.3|17147.8|36896
1622627100000|2021-06-02 09:45:00|17148.8|17147.3|17147.4|17145.9|17149.8|17148.3|17146.9|17145.4|4658
1622627400000|2021-06-02 09:50:00|17146.9|17145.4|17145.8|17144.3|17147.4|17145.9|17143.9|17142.4|3262
1622627700000|2021-06-02 09:55:00|17145.4|17143.9|17148.4|17146.9|17148.9|17147.4|17144.4|17142.9|4824
1622628000000|2021-06-02 10:00:00|17148.9|17147.4|17147.9|17146.4|17148.9|17147.4|17144.9|17143.4|6852
1622628300000|2021-06-02 10:05:00|17147.4|17145.9|17149.9|17148.4|17151.9|17150.4|17147.4|17145.9|10312
1622628600000|2021-06-02 10:10:00|17150.4|17148.9|17147.4|17145.9|17151.4|17149.9|17145.9|17144.4|13575
1622628900000|2021-06-02 10:15:00|17147.9|17146.4|17146.9|17145.4|17147.9|17146.4|17145.9|17144.4|1976
1622629200000|2021-06-02 10:20:00|17147.9|17146.4|17148.4|17146.9|17149.9|17148.4|17146.9|17145.4|1780
1622629500000|2021-06-02 10:25:00|17148.9|17147.4|17148.4|17146.9|17149.4|17147.9|17146.9|17145.4|3365
1622629800000|2021-06-02 10:30:00|17147.9|17146.4|17152.4|17150.9|17153.9|17152.4|17147.9|17146.4|3465
1622630100000|2021-06-02 10:35:00|17152|17150.5|17154|17152.5|17154|17152.5|17151.4|17149.9|2306
1622630400000|2021-06-02 10:40:00|17154.4|17152.9|17154|17152.5|17154.9|17153.4|17153|17151.5|2407
1622630700000|2021-06-02 10:45:00|17153.4|17151.9|17153|17151.5|17155|17153.5|17153|17151.5|3246
1622631000000|2021-06-02 10:50:00|17153.4|17151.9|17153.4|17151.9|17153.9|17152.4|17153|17151.5|1481
1622631300000|2021-06-02 10:55:00|17153|17151.5|17156.9|17155.4|17156.9|17155.4|17153|17151.5|34718
1622631600000|2021-06-02 11:00:00|17157.4|17155.9|17158.9|17157.4|17160.9|17159.4|17156.9|17155.4|3114
1622631900000|2021-06-02 11:05:00|17159.4|17157.9|17160.9|17159.4|17160.9|17159.4|17158.9|17157.4|1446
1622632200000|2021-06-02 11:10:00|17161.9|17160.4|17161.9|17160.4|17161.9|17160.4|17160.9|17159.4|2774
1622632500000|2021-06-02 11:15:00|17161.4|17159.9|17159.9|17158.4|17161.4|17159.9|17158.9|17157.4|2278
1622632800000|2021-06-02 11:20:00|17160.9|17159.4|17160|17158.5|17160.9|17159.4|17159.4|17157.9|5377
1622633100000|2021-06-02 11:25:00|17159|17157.5|17159|17157.5|17160|17158.5|17159|17157.5|1874
1622633400000|2021-06-02 11:30:00|17158|17156.5|17156|17154.5|17159|17157.5|17155.4|17153.9|2124
1622633700000|2021-06-02 11:35:00|17155.9|17154.4|17155|17153.5|17157.4|17155.5|17155|17153.5|1178
1622634000000|2021-06-02 11:40:00|17155.9|17154.4|17157|17155.5|17158|17156.5|17154|17152.5|3558
1622634300000|2021-06-02 11:45:00|17156.9|17155.4|17154.9|17153.4|17156.9|17155.4|17154|17152.5|2454
1622634600000|2021-06-02 11:50:00|17155.5|17153|17156|17154.5|17157.5|17155.5|17155|17153|8663
1622634900000|2021-06-02 11:55:00|17156.9|17155.4|17157|17155.5|17157.5|17156|17155.9|17154.4|10335
1622635200000|2021-06-02 12:00:00|17156.5|17155|17160|17158.5|17160|17158.5|17156|17154.5|3665
1622635500000|2021-06-02 12:05:00|17159.9|17158.4|17157.5|17156|17161.9|17160.4|17157.5|17156|1564
1622635800000|2021-06-02 12:10:00|17157|17155.5|17156|17154.5|17159|17157.5|17156|17154.5|1886
1622636100000|2021-06-02 12:15:00|17157|17155.5|17154|17152.5|17157|17155.5|17154|17152.5|5974
1622636400000|2021-06-02 12:20:00|17155|17153.5|17156|17154.5|17159|17157.5|17153.1|17151.6|38092
1622636700000|2021-06-02 12:25:00|17156.1|17154.6|17159.5|17158|17160|17158.5|17156|17154.5|6930
1622637000000|2021-06-02 12:30:00|17160|17158.5|17157.5|17156|17160.5|17158.5|17157|17155.5|3050
1622637300000|2021-06-02 12:35:00|17158|17156.5|17155|17153.5|17159|17157.5|17155|17153.5|6017
1622637600000|2021-06-02 12:40:00|17155.5|17153|17154|17152.5|17155.5|17153.5|17153|17151.5|4577
1622637900000|2021-06-02 12:45:00|17155|17153.5|17157|17155.5|17157|17155.5|17153|17151.5|10574
1622638200000|2021-06-02 12:50:00|17156.1|17154.6|17154|17152.5|17156.1|17154.6|17153.1|17151.6|2080
1622638500000|2021-06-02 12:55:00|17153.1|17151.6|17153|17151.5|17154|17152.5|17152|17150.5|15141
1622638800000|2021-06-02 13:00:00|17152.1|17150.6|17159.1|17157.6|17159.1|17157.6|17152.1|17150.6|5215
1622639100000|2021-06-02 13:05:00|17159|17157.5|17158.1|17156.6|17160|17158.5|17158.1|17156.6|3817
1622639400000|2021-06-02 13:10:00|17157.1|17155.6|17155|17153.5|17158.1|17156.6|17154.1|17152.6|4198
1622639700000|2021-06-02 13:15:00|17154.1|17152.6|17160.1|17158.6|17160.6|17158.6|17153|17151.5|6252
1622640000000|2021-06-02 13:20:00|17159.1|17157.6|17159.1|17157.6|17159.6|17157.6|17157.1|17155.6|5157
1622640300000|2021-06-02 13:25:00|17159|17157.5|17161.1|17159.6|17162.1|17160.6|17155.1|17153.6|6743
1622640600000|2021-06-02 13:30:00|17162.1|17160.6|17162|17160.5|17164|17162.5|17160.1|17158.6|6520
1622640900000|2021-06-02 13:35:00|17162.1|17160.6|17162.1|17160.6|17163|17161.5|17160.1|17158.6|26390
1622641200000|2021-06-02 13:40:00|17163.1|17161.6|17165.1|17163.6|17167.1|17165.6|17163.1|17161.6|19875
1622641500000|2021-06-02 13:45:00|17164.6|17163.1|17162.1|17160.6|17165.6|17164.1|17162.1|17160.6|4687
1622641800000|2021-06-02 13:50:00|17162.6|17161.1|17164.1|17162.6|17164.6|17162.6|17161.6|17160.1|3864
1622642100000|2021-06-02 13:55:00|17163.6|17162.1|17159.1|17157.6|17164.1|17162.6|17158.6|17157.1|4989
1622642400000|2021-06-02 14:00:00|17160|17158.5|17159.6|17158.1|17160.6|17158.6|17158.1|17156.6|2074
1622642700000|2021-06-02 14:05:00|17159.1|17157.6|17162.1|17160.6|17162.1|17160.6|17159.1|17157.6|3221
1622643000000|2021-06-02 14:10:00|17161.1|17159.6|17161.1|17159.6|17162.6|17160.7|17160.2|17158.7|8845
1622643300000|2021-06-02 14:15:00|17160.6|17159.1|17162.1|17160.6|17162.2|17160.7|17160.1|17158.6|4252
1622643600000|2021-06-02 14:20:00|17161.2|17159.7|17161.2|17159.7|17164.2|17162.7|17161.2|17159.7|2538
1622643900000|2021-06-02 14:25:00|17162.1|17160.6|17163.2|17161.7|17164.1|17162.6|17161.2|17159.7|5734
1622644200000|2021-06-02 14:30:00|17162.2|17160.7|17161.2|17159.7|17163.2|17161.7|17159.2|17157.7|29169
1622644500000|2021-06-02 14:35:00|17162.1|17160.6|17162.2|17160.7|17165.6|17163.1|17161.7|17160.2|6029
1622644800000|2021-06-02 14:40:00|17162.7|17161.2|17164.1|17162.6|17165.1|17163.6|17162.2|17160.7|6149
1622645100000|2021-06-02 14:45:00|17163.2|17161.7|17164.2|17162.7|17167.1|17165.6|17163.2|17161.7|2855
1622645400000|2021-06-02 14:50:00|17164.1|17162.6|17161.2|17159.7|17164.1|17162.6|17161.2|17159.7|6058
1622645700000|2021-06-02 14:55:00|17162.1|17160.6|17158.2|17156.7|17162.2|17160.7|17157.2|17155.7|8565
1622646000000|2021-06-02 15:00:00|17158.1|17156.6|17160.2|17158.7|17161.2|17159.7|17158.1|17156.6|8091
1622646300000|2021-06-02 15:05:00|17160.7|17158.2|17162.2|17160.7|17163.2|17161.7|17159.2|17157.7|3121
1622646600000|2021-06-02 15:10:00|17162.7|17161.2|17162.2|17160.7|17163.2|17161.7|17161.2|17159.7|3530
1622646900000|2021-06-02 15:15:00|17163.2|17161.7|17162.2|17160.7|17165.2|17163.7|17162.2|17160.7|6861
1622647200000|2021-06-02 15:20:00|17163.2|17161.7|17161.2|17159.7|17163.2|17161.7|17160.7|17159.2|4246
1622647500000|2021-06-02 15:25:00|17161.7|17160.2|17161.2|17159.7|17162.2|17160.7|17159.2|17157.7|2294
1622647800000|2021-06-02 15:30:00|17160.7|17159.2|17160.2|17158.7|17162.2|17160.7|17160.2|17158.7|2112
1622648100000|2021-06-02 15:35:00|17160.7|17159.2|17162.3|17160.8|17162.3|17160.8|17160.2|17158.7|1509
1622648400000|2021-06-02 15:40:00|17162.7|17161.2|17167.2|17165.7|17167.3|17165.8|17162.3|17160.8|4766
1622648700000|2021-06-02 15:45:00|17166.7|17165.2|17164.7|17163.2|17167.7|17166.2|17164.3|17162.8|4569
1622649000000|2021-06-02 15:50:00|17164.3|17162.8|17165.3|17163.8|17166.2|17164.7|17164.3|17162.8|1162
1622649300000|2021-06-02 15:55:00|17165.2|17163.7|17164.3|17162.8|17165.7|17163.8|17164.3|17162.8|3382
1622649600000|2021-06-02 16:00:00|17165.3|17163.8|17165.2|17163.7|17165.3|17163.8|17164.3|17162.8|7563
1622649900000|2021-06-02 16:05:00|17164.3|17162.8|17165.3|17163.8|17167.2|17165.7|17164.3|17162.8|1898
1622650200000|2021-06-02 16:10:00|17166.2|17164.7|17164.3|17162.8|17166.2|17164.7|17163.3|17161.8|1496
1622650500000|2021-06-02 16:15:00|17165.2|17163.7|17163.3|17161.8|17165.2|17163.7|17163.3|17161.8|1137
1622650800000|2021-06-02 16:20:00|17163.2|17161.7|17162.3|17160.8|17163.8|17161.8|17161.3|17159.8|1174
1622651100000|2021-06-02 16:25:00|17161.8|17160.3|17160.3|17158.8|17162.8|17160.8|17160.3|17158.8|1055
1622651400000|2021-06-02 16:30:00|17160.8|17159.3|17158.3|17156.8|17162.3|17160.8|17158.3|17156.8|2479
1622651700000|2021-06-02 16:35:00|17158.8|17157.3|17159.3|17157.8|17159.3|17157.8|17158.3|17156.8|651
1622652000000|2021-06-02 16:40:00|17158.3|17156.8|17159.3|17157.8|17159.8|17157.8|17158.3|17156.8|165
1622652300000|2021-06-02 16:45:00|17159.8|17158.3|17160.3|17158.8|17161.3|17159.8|17159.3|17157.8|1539
1622652600000|2021-06-02 16:50:00|17161.3|17159.8|17160.3|17158.8|17161.3|17159.8|17160.3|17158.8|396
1622652900000|2021-06-02 16:55:00|17160.8|17159.3|17161.8|17160.3|17161.8|17160.3|17160.3|17158.8|131
1622653200000|2021-06-02 17:00:00|17161.3|17159.8|17161.3|17159.8|17162.3|17160.8|17160.3|17158.8|412
1622653500000|2021-06-02 17:05:00|17160.8|17159.3|17161.3|17159.8|17161.4|17159.9|17160.4|17158.9|233
1622653800000|2021-06-02 17:10:00|17161.4|17159.9|17160.3|17158.8|17161.4|17159.9|17160.3|17158.8|142
1622654100000|2021-06-02 17:15:00|17160.8|17158.3|17159.8|17158.3|17160.8|17158.9|17159.4|17157.9|247
1622654400000|2021-06-02 17:20:00|17159.4|17157.9|17158.3|17156.8|17159.8|17158.3|17158.3|17156.3|481
1622654700000|2021-06-02 17:25:00|17157.9|17156.4|17157.4|17155.9|17158.3|17156.8|17157.3|17155.4|699
1622655000000|2021-06-02 17:30:00|17157.9|17156.4|17157.4|17155.9|17157.9|17156.4|17156.4|17154.9|248
1622655300000|2021-06-02 17:35:00|17157.3|17155.8|17158.3|17156.8|17158.3|17156.8|17157.3|17155.8|76
1622655600000|2021-06-02 17:40:00|17157.4|17155.9|17158.4|17156.9|17159.3|17157.8|17157.4|17155.9|95
1622655900000|2021-06-02 17:45:00|17158.9|17157.4|17159.4|17157.9|17159.4|17157.9|17157.4|17155.9|954
1622656200000|2021-06-02 17:50:00|17158.4|17156.9|17160.4|17158.9|17160.9|17158.9|17158.4|17156.9|480
1622656500000|2021-06-02 17:55:00|17161.4|17159.9|17160.9|17159.4|17161.4|17159.9|17160.4|17158.9|121
1622656800000|2021-06-02 18:00:00|17160.4|17158.9|17159.9|17158.4|17161.4|17159.9|17159.9|17158.4|636
1622657100000|2021-06-02 18:05:00|17160.4|17158.9|17160.4|17158.9|17160.9|17158.9|17159.9|17158.4|305
1622657400000|2021-06-02 18:10:00|17160.9|17158.4|17160.4|17158.9|17160.9|17158.9|17159.9|17158.4|673
1622657700000|2021-06-02 18:15:00|17159.4|17157.9|17160.4|17158.9|17161.9|17159.9|17159.4|17157.9|164
1622658000000|2021-06-02 18:20:00|17160.9|17159.4|17161.4|17159.9|17161.9|17159.9|17160.4|17158.9|156
1622658300000|2021-06-02 18:25:00|17160.9|17159.4|17160.5|17159|17160.9|17159.4|17160.5|17159|44
1622658600000|2021-06-02 18:30:00|17160.9|17159.4|17160.5|17159|17160.9|17159.4|17159.9|17158.4|545
1622658900000|2021-06-02 18:35:00|||||||||47
1622659200000|2021-06-02 18:40:00|17161.5|17160|17160.9|17159.4|17161.5|17160|17160.5|17159|86
1622659500000|2021-06-02 18:45:00|17161.4|17159.9|17162|17160.5|17162|17160.5|17160.9|17159.4|186
1622659800000|2021-06-02 18:50:00|17161.5|17160|17161.5|17160|17162|17160.5|17161.5|17160|144
1622660100000|2021-06-02 18:55:00|||||||||106
1622660400000|2021-06-02 19:00:00|||||||||35
1622660700000|2021-06-02 19:05:00|||||||||12
1622661000000|2021-06-02 19:10:00|17162.5|17161|17161.5|17160|17163.4|17161.9|17161.5|17160|140
1622661300000|2021-06-02 19:15:00|17162|17160.5|17161.5|17160|17162.5|17161|17161.5|17160|406
1622661600000|2021-06-02 19:20:00|17162|17160.5|17162.5|17161|17163|17161|17161.5|17160|165
1622661900000|2021-06-02 19:25:00|17162|17160.5|17161.5|17160|17162|17160.5|17161.5|17160|70
1622662200000|2021-06-02 19:30:00|17161|17159.5|17162|17160.5|17163|17161.5|17161|17159.5|266
1622662500000|2021-06-02 19:35:00|17161.5|17160|17160.5|17159|17162|17160|17160.5|17159|296
1622662800000|2021-06-02 19:40:00|17159.5|17158|17160.5|17159|17161.5|17160|17159.5|17158|1864
1622663100000|2021-06-02 19:45:00|17161|17159.5|17161.5|17160|17161.5|17160|17160.5|17159|9
1622663400000|2021-06-02 19:50:00|17161|17159.5|17161.6|17160.1|17161.6|17160.1|17160.5|17159|143
1622663700000|2021-06-02 19:55:00|17162|17159.5|17160.6|17158.1|17162|17160.1|17159.6|17158.1|772
1622700300000|2021-06-03 06:05:00|17162.2|17160.7|17160.2|17158.7|17163.3|17161.8|17160.2|17158.7|973
1622700600000|2021-06-03 06:10:00|17160.3|17158.8|17159.3|17157.8|17161.2|17159.7|17159.3|17157.8|731
1622700900000|2021-06-03 06:15:00|17159.8|17158.3|17158.2|17156.7|17160.2|17158.7|17158.2|17156.7|915
1622701200000|2021-06-03 06:20:00|17157.8|17156.3|17154.3|17152.8|17158.2|17156.7|17153.3|17151.8|2024
1622701500000|2021-06-03 06:25:00|17155.3|17153.8|17157.3|17155.8|17157.3|17155.8|17155.3|17153.8|1323
1622701800000|2021-06-03 06:30:00|17158.3|17156.8|17158.8|17157.3|17160.3|17158.8|17158.3|17156.8|1068
1622702100000|2021-06-03 06:35:00|17159.3|17157.8|17154.3|17152.8|17159.8|17157.8|17154.3|17152.8|7601
1622702400000|2021-06-03 06:40:00|17153.8|17152.3|17153.8|17152.3|17155.8|17153.8|17153.3|17151.3|1777
1622702700000|2021-06-03 06:45:00|17153.3|17151.8|17152.8|17151.3|17153.8|17152.3|17151.3|17149.3|4250
1622703000000|2021-06-03 06:50:00|17152.3|17150.8|17152.3|17150.8|17152.3|17150.8|17149.3|17147.8|3368
1622703300000|2021-06-03 06:55:00|17151.3|17149.8|17153.3|17151.8|17153.8|17151.8|17151.3|17149.8|1587
1622703600000|2021-06-03 07:00:00|17153.8|17151.3|17151.3|17149.8|17155.3|17153.8|17150.3|17148.8|1806
1622703900000|2021-06-03 07:05:00|17151.8|17150.3|17149.4|17147.9|17153.8|17152.3|17148.3|17146.8|3482
1622704200000|2021-06-03 07:10:00|17150.4|17148.9|17147.4|17145.9|17150.8|17148.9|17146.4|17144.9|3795
1622704500000|2021-06-03 07:15:00|17147.3|17145.8|17145.4|17143.9|17148.4|17146.9|17145.4|17143.9|1777
1622704800000|2021-06-03 07:20:00|17146.4|17144.9|17150.3|17148.8|17151.3|17149.8|17146.4|17144.9|3005
1622705100000|2021-06-03 07:25:00|17149.4|17147.9|17151.4|17149.9|17153.3|17151.8|17149.3|17147.8|10533
1622705400000|2021-06-03 07:30:00|17152.3|17150.8|17151.4|17149.9|17152.8|17150.9|17150.3|17148.8|2504
1622705700000|2021-06-03 07:35:00|17152.3|17150.8|17151.4|17149.9|17155.9|17153.8|17151.4|17149.9|6219
1622706000000|2021-06-03 07:40:00|17152.3|17150.8|17149.4|17147.9|17152.9|17150.9|17149.3|17147.8|2669
1622706300000|2021-06-03 07:45:00|17150.3|17148.8|17149.4|17147.9|17150.3|17148.8|17146.4|17144.9|17292
1622706600000|2021-06-03 07:50:00|17149.9|17148.4|17152.9|17151.4|17154.4|17152.9|17149.4|17147.9|5331
1622706900000|2021-06-03 07:55:00|17153.4|17151.9|17151.4|17149.9|17153.4|17151.9|17149.4|17147.9|2446
1622707200000|2021-06-03 08:00:00|17150.9|17149.4|17148.4|17146.9|17152.4|17150.9|17148.4|17146.9|13304
1622707500000|2021-06-03 08:05:00|17147.4|17145.9|17146.4|17144.9|17149.4|17147.9|17146.4|17144.9|1522
1622707800000|2021-06-03 08:10:00|17145.9|17144.4|17147.9|17146.4|17149.4|17147.9|17145.9|17144.4|2414
1622708100000|2021-06-03 08:15:00|17147.4|17145.9|17149.4|17147.9|17149.4|17147.9|17147.4|17145.9|3033
1622708400000|2021-06-03 08:20:00|17150.4|17148.9|17148.4|17146.9|17152.4|17150.9|17147.9|17146.4|7309
1622708700000|2021-06-03 08:25:00|17149.4|17147.9|17146.9|17145.4|17149.4|17147.9|17146.4|17144.9|2288
1622709000000|2021-06-03 08:30:00|17147.4|17145.9|17143.9|17142.4|17147.4|17145.9|17143.9|17142.4|9740
1622709300000|2021-06-03 08:35:00|17144.5|17143|17144.9|17143.4|17145.4|17143.9|17142.5|17141|6506
1622709600000|2021-06-03 08:40:00|17145.4|17143.9|17149.5|17148|17150.4|17148.9|17145.4|17143.9|8248
1622709900000|2021-06-03 08:45:00|17149.9|17148.4|17147.4|17145.9|17150.4|17148.9|17144.9|17143.4|8339
1622710200000|2021-06-03 08:50:00|17147.5|17146|17148.5|17147|17152.4|17150.9|17147.5|17146|4126
1622710500000|2021-06-03 08:55:00|17149.4|17147.9|17145.4|17143.9|17149.4|17147.9|17143.5|17142|15826
1622710800000|2021-06-03 09:00:00|17145.5|17144|17141.5|17140|17146|17144|17139.5|17138|11820
1622711100000|2021-06-03 09:05:00|17142.5|17141|17142.4|17140.9|17144.4|17142.9|17141.5|17140|19472
1622711400000|2021-06-03 09:10:00|17142|17140.5|17141.5|17140|17143.4|17141.9|17140.5|17139|11497
1622711700000|2021-06-03 09:15:00|17142.4|17140.9|17145.5|17144|17146.5|17145|17141.5|17140|6476
1622712000000|2021-06-03 09:20:00|17146.5|17145|17145.5|17144|17147.5|17146|17144.5|17143|3790
1622712300000|2021-06-03 09:25:00|17145|17143.5|17147.5|17146|17148.5|17147|17144.5|17143|6382
1622712600000|2021-06-03 09:30:00|17146.5|17145|17148|17146.5|17148.5|17147|17146.5|17145|1987
1622712900000|2021-06-03 09:35:00|17147.5|17146|17150.5|17149|17150.5|17149|17147.5|17146|8272
1622713200000|2021-06-03 09:40:00|17150|17148.5|17147.5|17146|17150.5|17149|17146.5|17145|12456
1622713500000|2021-06-03 09:45:00|17148|17146.5|17147.5|17146|17148.5|17147|17146.5|17145|5983
1622713800000|2021-06-03 09:50:00|17146.5|17145|17146.5|17145|17147.5|17146|17145|17143.5|15745
1622714100000|2021-06-03 09:55:00|17146|17144.5|17147.5|17146|17148.5|17147|17145.5|17143.5|2659
1622714400000|2021-06-03 10:00:00|17146.6|17145.1|17147.5|17146|17148.5|17147|17145.6|17144.1|952
1622714700000|2021-06-03 10:05:00|17146.6|17145.1|17147.5|17146|17147.5|17146|17145|17143.5|6348
1622715000000|2021-06-03 10:10:00|17147|17145.5|17153.5|17152|17154|17152.1|17146.6|17145.1|10464
1622715300000|2021-06-03 10:15:00|17153.6|17152.1|17157.5|17156|17157.5|17156|17153.6|17152.1|9290
1622715600000|2021-06-03 10:20:00|17158|17155.5|17158.5|17157|17159.5|17158|17156.6|17155.1|10723
1622715900000|2021-06-03 10:25:00|17158.6|17157.1|17157.5|17156|17159.5|17158|17156.5|17155|7411
1622716200000|2021-06-03 10:30:00|17156.6|17155.1|17155.1|17153.6|17157.1|17155.1|17154.6|17153.1|805
1622716500000|2021-06-03 10:35:00|17155.5|17154|17152.6|17151.1|17156.5|17155|17152.6|17151.1|2103
1622716800000|2021-06-03 10:40:00|17150.6|17149.1|17150.6|17149.1|17152.6|17151.1|17149.6|17148.1|3503
1622717100000|2021-06-03 10:45:00|17151.1|17148.6|17149.5|17148|17152.6|17151.1|17148.6|17147.1|37131
1622717400000|2021-06-03 10:50:00|17149.6|17148.1|17152.6|17151.1|17152.6|17151.1|17149.5|17147.5|9333
1622717700000|2021-06-03 10:55:00|17153|17151.5|17153.6|17152.1|17154.5|17153|17151.6|17150.1|861
1622718000000|2021-06-03 11:00:00|17152.6|17151.1|17152.1|17150.6|17154.6|17153.1|17151.6|17150.1|9945
1622718300000|2021-06-03 11:05:00|17151.6|17150.1|17149.6|17148.1|17152.1|17150.6|17148.6|17147.1|6926
1622718600000|2021-06-03 11:10:00|17150.1|17148.6|17151.5|17150|17151.6|17150.1|17149.6|17148.1|2600
1622718900000|2021-06-03 11:15:00|17151.1|17149.6|17151.5|17150|17153.5|17152|17150.6|17149.1|2071
1622719200000|2021-06-03 11:20:00|17150.6|17149.1|17154.6|17153.1|17154.6|17153.1|17150.6|17149.1|1898
1622719500000|2021-06-03 11:25:00|17154.1|17152.6|17151.6|17150.1|17154.1|17152.6|17150.6|17149.1|2787
1622719800000|2021-06-03 11:30:00|17150.6|17149.1|17151.6|17150.1|17153.6|17152.1|17149.6|17148.1|5263
1622720100000|2021-06-03 11:35:00|17152.1|17149.6|17149.6|17148.1|17153.6|17152.1|17149.6|17148.1|3464
1622720400000|2021-06-03 11:40:00|17150.6|17149.1|17151.6|17150.1|17152.6|17151.1|17150.6|17149.1|1704
1622720700000|2021-06-03 11:45:00|17152.6|17151.1|17154.6|17153.1|17154.6|17153.1|17152.6|17151.1|1492
1622721000000|2021-06-03 11:50:00|17153.6|17152.1|17153.6|17152.1|17154.6|17153.1|17153.6|17152.1|10514
1622721300000|2021-06-03 11:55:00|17154.6|17153.1|17155.6|17154.1|17155.6|17154.1|17151.6|17150.1|2402
1622721600000|2021-06-03 12:00:00|17156.6|17155.1|17159.1|17157.6|17159.6|17158.1|17156.6|17155.1|3300
1622721900000|2021-06-03 12:05:00|17158.6|17157.1|17159.7|17158.2|17160.1|17158.2|17158.6|17157.1|10513
1622722200000|2021-06-03 12:10:00|17160.6|17159.1|17154.6|17153.1|17161.7|17160.2|17154.6|17153.1|3283
1622722500000|2021-06-03 12:15:00|17154.7|17153.2|17150.6|17149.1|17156.1|17154.1|17148.7|17147.2|5944
1622722800000|2021-06-03 12:20:00|17150.1|17148.6|17154.1|17152.6|17155.6|17154.1|17150.1|17148.6|9224
1622723100000|2021-06-03 12:25:00|17154.6|17153.1|17152.7|17151.2|17154.6|17153.1|17151.6|17150.1|2230
1622723400000|2021-06-03 12:30:00|17152.6|17151.1|17147.7|17146.2|17152.6|17151.1|17147.2|17145.7|8078
1622723700000|2021-06-03 12:35:00|17147.6|17146.1|17150.7|17149.2|17151.6|17150.1|17146.7|17145.2|18158
1622724000000|2021-06-03 12:40:00|17150.6|17149.1|17156.6|17155.1|17156.6|17155.1|17148.7|17147.2|3509
1622724300000|2021-06-03 12:45:00|17156.7|17155.2|17155.7|17154.2|17159.7|17158.2|17154.7|17153.2|14940
1622724600000|2021-06-03 12:50:00|17154.7|17153.2|17153.7|17152.2|17155.7|17154.2|17152.7|17151.2|3820
1622724900000|2021-06-03 12:55:00|17154.2|17151.7|17151.7|17150.2|17155.7|17154.2|17151.7|17150.2|4033
1622725200000|2021-06-03 13:00:00|17152.2|17149.7|17157.7|17156.2|17158.7|17157.2|17151.7|17149.7|11554
1622725500000|2021-06-03 13:05:00|17159.1|17156.6|17158.7|17157.2|17159.7|17158.2|17157.2|17155.7|3891
1622725800000|2021-06-03 13:10:00|17158.2|17156.7|17158.7|17157.2|17158.7|17157.2|17155.7|17154.2|20204
1622726100000|2021-06-03 13:15:00|17159.2|17157.7|17158.7|17157.2|17161.2|17159.2|17157.7|17156.2|2623
1622726400000|2021-06-03 13:20:00|17159.7|17158.2|17157.7|17156.2|17161.2|17159.2|17156.7|17155.2|5562
1622726700000|2021-06-03 13:25:00|17156.7|17155.2|17154.7|17153.2|17159.7|17158.2|17153.7|17152.2|2932
1622727000000|2021-06-03 13:30:00|17154.6|17153.1|17149.7|17148.2|17154.6|17153.1|17147.7|17145.7|6117
1622727300000|2021-06-03 13:35:00|17148.7|17147.2|17147.7|17146.2|17149.7|17148.2|17142.8|17141.3|11757
1622727600000|2021-06-03 13:40:00|17148.2|17145.7|17152.7|17151.2|17152.7|17151.2|17145.8|17144.3|15692
1622727900000|2021-06-03 13:45:00|17152.8|17151.3|17145.8|17144.3|17153.2|17151.7|17145.8|17144.3|1900
1622728200000|2021-06-03 13:50:00|17146.3|17143.8|17145.7|17144.2|17149.7|17148.2|17145.7|17143.8|1755
1622728500000|2021-06-03 13:55:00|17145.8|17144.3|17148.3|17146.8|17149.7|17148.2|17145.7|17143.8|4823
1622728800000|2021-06-03 14:00:00|17147.8|17146.3|17150.7|17149.2|17151.7|17150.2|17146.8|17145.3|3036
1622729100000|2021-06-03 14:05:00|17149.8|17148.3|17147.7|17146.2|17150.7|17149.2|17147.7|17146.2|2633
1622729400000|2021-06-03 14:10:00|17146.8|17145.3|17147.8|17146.3|17148.8|17147.3|17145.8|17144.3|2969
1622729700000|2021-06-03 14:15:00|17148.3|17145.8|17147.8|17146.3|17148.3|17146.3|17146.8|17145.3|5084
1622730000000|2021-06-03 14:20:00|17146.8|17145.3|17143.8|17142.3|17147.8|17146.3|17143.8|17141.8|1661
1622730300000|2021-06-03 14:25:00|17144.3|17142.8|17144.3|17142.8|17146.3|17144.3|17142.8|17141.3|5861
1622730600000|2021-06-03 14:30:00|17143.8|17142.3|17142.9|17141.4|17144.8|17143.3|17141.8|17139.8|8464
1622730900000|2021-06-03 14:35:00|17143.8|17142.3|17140.9|17139.4|17143.8|17142.3|17139.9|17138.4|8746
1622731200000|2021-06-03 14:40:00|17141.8|17140.3|17137.8|17136.3|17142.4|17140.4|17136.9|17135.4|4592
1622731500000|2021-06-03 14:45:00|17136.8|17135.3|17131.9|17130.4|17137.9|17136.4|17130.8|17129.3|9303
1622731800000|2021-06-03 14:50:00|17132.8|17131.3|17133.9|17132.4|17134.9|17133.4|17132.4|17130.9|12120
1622732100000|2021-06-03 14:55:00|17133.4|17131.9|17135.4|17133.9|17136.4|17134.4|17132.9|17131.4|6462
1622732400000|2021-06-03 15:00:00|17134.9|17133.4|17139.9|17138.4|17140.4|17138.4|17134.9|17133.4|3939
1622732700000|2021-06-03 15:05:00|17140.4|17137.9|17142.9|17141.4|17143.9|17142.4|17139.9|17137.9|5563
1622733000000|2021-06-03 15:10:00|17141.9|17140.4|17143.9|17142.4|17144.9|17143.4|17141.9|17140.4|4929
1622733300000|2021-06-03 15:15:00|17142.9|17141.4|17147.9|17146.4|17149.9|17148.4|17142.9|17141.4|22304
1622733600000|2021-06-03 15:20:00|17148.4|17146.9|17144.9|17143.4|17148.9|17147.4|17143.9|17142.4|5768
1622733900000|2021-06-03 15:25:00|17145.9|17144.4|17146.9|17145.4|17146.9|17145.4|17143.9|17142.4|2100
1622734200000|2021-06-03 15:30:00|17145.9|17144.4|17143.9|17142.4|17146.9|17145.4|17142.9|17141.4|7288
1622734500000|2021-06-03 15:35:00|17144.9|17143.4|17143|17141.5|17144.9|17143.4|17142.9|17141.4|2029
1622734800000|2021-06-03 15:40:00|17143.9|17142.4|17144|17142.5|17144.9|17143.4|17142.9|17141.4|2130
1622735100000|2021-06-03 15:45:00|17143|17141.5|17143.9|17142.4|17143.9|17142.4|17142|17140.5|1694
1622735400000|2021-06-03 15:50:00|17144|17142.5|17143|17141.5|17144.4|17142.5|17143|17141.5|3707
1622735700000|2021-06-03 15:55:00|17143.9|17142.4|17143.9|17142.4|17144.9|17143.4|17143|17141.5|1393
1622736000000|2021-06-03 16:00:00|17144.9|17143.4|17144.9|17143.4|17145.9|17144.4|17144.9|17143|873
1622736300000|2021-06-03 16:05:00|17145|17143.5|17143|17141.5|17145.9|17144.4|17143|17141.5|1595
1622736600000|2021-06-03 16:10:00|17142.9|17141.4|17140.9|17139.4|17143.5|17141.5|17140|17138.5|1696
1622736900000|2021-06-03 16:15:00|17140.5|17139|17138|17136.5|17140.9|17139.4|17138|17136.5|678
1622737200000|2021-06-03 16:20:00|17137|17135.5|17134|17132.5|17138|17136.5|17133|17131.5|7710
1622737500000|2021-06-03 16:25:00|17133|17131.5|17137|17135.5|17137.5|17135.5|17133|17131.5|598
1622737800000|2021-06-03 16:30:00|17136.5|17135|17137.5|17135|17137.5|17135.5|17135|17133|1056
1622738100000|2021-06-03 16:35:00|17137|17135.5|17139|17137.5|17140|17138.5|17137|17135|5580
1622738400000|2021-06-03 16:40:00|17139.5|17137|17138|17136.5|17139.5|17137.5|17137|17135.5|517
1622738700000|2021-06-03 16:45:00|17138.5|17136|17140|17138.5|17140|17138.5|17137|17135|404
1622739000000|2021-06-03 16:50:00|17139|17137.5|17141|17139.5|17141|17139.5|17139|17137.5|829
1622739300000|2021-06-03 16:55:00|17141.5|17139|17144|17142.5|17144|17142.5|17141|17139|265
1622739600000|2021-06-03 17:00:00|17145|17143.5|17144|17142.5|17145|17143.5|17144|17142|125
1622739900000|2021-06-03 17:05:00|17143.1|17141.6|17144|17142.5|17144|17142.5|17143.1|17141.6|186
1622740200000|2021-06-03 17:10:00|17144.5|17143|17145|17143.5|17145.1|17143.6|17144|17142.5|497
1622740500000|2021-06-03 17:15:00|17144.1|17142.6|17145|17143.5|17145|17143.5|17144.1|17142.6|74
1622740800000|2021-06-03 17:20:00|17146|17144.5|17145.6|17144.1|17146|17144.5|17145|17143|212
1622741100000|2021-06-03 17:25:00|17146|17144.5|17143.1|17141.6|17146|17144.5|17143.1|17141.6|310
1622741400000|2021-06-03 17:30:00|17143.6|17141.1|17142|17140.5|17143.6|17141.6|17141.1|17139.6|186
1622741700000|2021-06-03 17:35:00|17141.1|17139.6|17142|17140.5|17142.6|17140.5|17141.1|17139.6|141
1622742000000|2021-06-03 17:40:00|17142.1|17140.6|17142.1|17140.6|17142.1|17140.6|17142.1|17140.6|21
1622742300000|2021-06-03 17:45:00|||||||||21
1622742600000|2021-06-03 17:50:00|17141.6|17140.1|17140.1|17138.6|17142.1|17140.6|17140.1|17138.6|128
1622742900000|2021-06-03 17:55:00|17140.6|17139.1|17141.1|17139.6|17141.1|17139.6|17140.1|17138.1|84
1622743200000|2021-06-03 18:00:00|17140.1|17138.6|17139.6|17138.1|17140.1|17138.6|17139.1|17137.6|38
1622743500000|2021-06-03 18:05:00|17140.1|17138.6|17140.6|17139.1|17140.6|17139.1|17139.1|17137.6|78
1622743800000|2021-06-03 18:10:00|17140.1|17138.6|17142.1|17140.6|17142.1|17140.6|17140.1|17138.6|2126
1622744100000|2021-06-03 18:15:00|17141.6|17140.1|17141.1|17139.6|17142.1|17140.6|17141.1|17139.6|1847
1622744400000|2021-06-03 18:20:00|17142.1|17140.6|17141.6|17140.1|17142.1|17140.6|17141.1|17139.6|27
1622744700000|2021-06-03 18:25:00|17142.1|17140.6|17141.1|17139.6|17142.1|17140.6|17141.1|17139.6|29
1622745000000|2021-06-03 18:30:00|17141.6|17140.1|17141.6|17140.1|17142.1|17140.6|17141.1|17139.6|85
1622745300000|2021-06-03 18:35:00|17142.1|17140.6|17141.1|17139.6|17142.1|17140.6|17141.1|17139.6|84
1622745600000|2021-06-03 18:40:00|||||||||14
1622745900000|2021-06-03 18:45:00|17141.2|17139.7|17141.1|17139.6|17142.1|17140.6|17141.1|17139.6|66
1622746200000|2021-06-03 18:50:00|17141.2|17139.7|17141.7|17140.2|17141.7|17140.2|17141.2|17139.7|33
1622746500000|2021-06-03 18:55:00|17141.1|17139.6|17139.7|17138.2|17141.1|17139.6|17139.2|17137.7|253
1622746800000|2021-06-03 19:00:00|17140.1|17138.6|17140.2|17138.7|17141.1|17139.6|17139.7|17138.2|160
1622747100000|2021-06-03 19:05:00|17140.7|17139.2|17140.7|17139.2|17141.2|17139.7|17140.2|17138.7|31
1622747400000|2021-06-03 19:10:00|17141.2|17139.7|17139.7|17138.2|17141.2|17139.7|17139.7|17138.2|41
1622747700000|2021-06-03 19:15:00|17140.2|17138.7|17140.7|17139.2|17140.7|17139.2|17139.2|17137.7|86
1622748000000|2021-06-03 19:20:00|17140.2|17138.7|17140.2|17138.7|17141.2|17139.7|17140.2|17138.7|78
1622748300000|2021-06-03 19:25:00|17140.7|17139.2|17141.2|17139.7|17141.2|17139.7|17140.2|17138.7|36
1622748600000|2021-06-03 19:30:00|||||||||201
1622748900000|2021-06-03 19:35:00|17140.2|17138.7|17140.2|17138.7|17140.2|17138.7|17140.2|17138.7|72
1622749200000|2021-06-03 19:40:00|17141.2|17139.7|17142.2|17140.7|17142.2|17140.7|17141.2|17139.7|180
1622749500000|2021-06-03 19:45:00|17141.7|17140.2|17142.2|17140.7|17142.2|17140.7|17141.2|17139.7|59
1622749800000|2021-06-03 19:50:00|17141.7|17140.2|17141.7|17140.2|17142.2|17140.7|17141.7|17140.2|257
1622750100000|2021-06-03 19:55:00|17141.3|17139.8|17142.2|17140.7|17142.2|17140.7|17141.2|17139.2|558
1622786700000|2021-06-04 06:05:00|17148|17146.5|17147|17145.5|17151.5|17149.5|17146.9|17145.4|1695
1622787000000|2021-06-04 06:10:00|17147.9|17146.4|17145|17143.5|17148.9|17147.4|17144|17142.5|977
1622787300000|2021-06-04 06:15:00|17144.5|17143|17144|17142.5|17145.5|17143.5|17143.5|17142|630
1622787600000|2021-06-04 06:20:00|17144.9|17143.4|17143|17141.5|17146|17144.5|17143|17141.5|823
1622787900000|2021-06-04 06:25:00|17142.5|17141|17143|17141.5|17145|17143.5|17142.5|17141|1313
1622788200000|2021-06-04 06:30:00|17144|17142.5|17141|17139.5|17144|17142.5|17141|17139.5|951
1622788500000|2021-06-04 06:35:00|17140.5|17139|17138|17136.5|17141|17139.5|17138|17136|1426
1622788800000|2021-06-04 06:40:00|17139|17137.5|17143|17141.5|17144|17142.5|17139|17137.5|2191
1622789100000|2021-06-04 06:45:00|17142|17140.5|17143|17141.5|17144|17142.5|17140|17138.5|2496
1622789400000|2021-06-04 06:50:00|17143.5|17142|17144|17142.5|17145|17143.5|17143|17141.5|799
1622789700000|2021-06-04 06:55:00|17143|17141.5|17143|17141.5|17146.5|17145|17142|17140.5|4027
1622790000000|2021-06-04 07:00:00|17144|17142.5|17147|17145.5|17148|17146.5|17143|17141|6411
1622790300000|2021-06-04 07:05:00|17148|17146.5|17146|17144.5|17149|17147.5|17144|17142.5|9332
1622790600000|2021-06-04 07:10:00|17146.5|17145|17147.5|17146|17149|17147.5|17145|17143.5|7416
1622790900000|2021-06-04 07:15:00|17147|17145.5|17149|17147.5|17149.5|17147.5|17145|17143.5|6500
1622791200000|2021-06-04 07:20:00|17151|17149.5|17156|17154.5|17157|17155.5|17150|17148.5|9994
1622791500000|2021-06-04 07:25:00|17157|17155.5|17155|17153.5|17158|17156.5|17154|17152.5|4089
1622791800000|2021-06-04 07:30:00|17155.5|17154|17151|17149.5|17156|17154.5|17150|17148|4128
1622792100000|2021-06-04 07:35:00|17152|17150.5|17150|17148.5|17152.5|17151|17149|17147.5|4966
1622792400000|2021-06-04 07:40:00|17149|17147.5|17150|17148.5|17150|17148.5|17147|17145.5|2780
1622792700000|2021-06-04 07:45:00|17149|17147.5|17148.1|17146.6|17150|17148.5|17144.1|17142.6|5987
1622793000000|2021-06-04 07:50:00|17147.1|17145.6|17147.6|17146.1|17149.1|17147.6|17145.6|17144.1|4674
1622793300000|2021-06-04 07:55:00|17148.1|17146.6|17148.1|17146.6|17149.1|17147.6|17147.1|17145.1|1456
1622793600000|2021-06-04 08:00:00|17149.1|17147.6|17149.1|17147.6|17150.1|17148.6|17148.1|17146.1|2532
1622793900000|2021-06-04 08:05:00|17150.1|17148.6|17151.1|17149.6|17151.1|17149.6|17147.1|17145.6|2713
1622794200000|2021-06-04 08:10:00|17150.1|17148.6|17149.1|17147.6|17150.1|17148.6|17148.1|17146.6|8200
1622794500000|2021-06-04 08:15:00|17150.1|17148.6|17149.1|17147.6|17150.1|17148.6|17149.1|17147.6|1698
1622794800000|2021-06-04 08:20:00|17148.1|17146.6|17142.1|17140.6|17148.1|17146.6|17142.1|17140.6|2836
1622795100000|2021-06-04 08:25:00|17143.1|17141.6|17145.1|17143.6|17145.1|17143.6|17143.1|17141.6|3113
1622795400000|2021-06-04 08:30:00|17145.6|17144.1|17145.1|17143.6|17148.1|17146.6|17145.1|17143.6|1811
1622795700000|2021-06-04 08:35:00|17145.6|17144.1|17143.2|17141.7|17147.1|17145.6|17143.2|17141.7|1097
1622796000000|2021-06-04 08:40:00|17144.1|17142.6|17143.1|17141.6|17144.2|17142.7|17143.1|17141.6|12705
1622796300000|2021-06-04 08:45:00|17143.6|17142.1|17144.1|17142.6|17145.1|17143.6|17142.1|17140.6|2361
1622796600000|2021-06-04 08:50:00|17143.1|17141.6|17144.1|17142.6|17144.1|17142.6|17142.1|17140.6|10967
1622796900000|2021-06-04 08:55:00|17145.1|17143.6|17144.1|17142.6|17145.1|17143.6|17143.1|17141.6|4336
1622797200000|2021-06-04 09:00:00|17144.6|17143.1|17147.1|17145.6|17147.1|17145.6|17144.1|17142.6|21344
1622797500000|2021-06-04 09:05:00|17147.6|17146.1|17149.1|17147.6|17150.1|17148.6|17146.1|17144.1|17393
1622797800000|2021-06-04 09:10:00|17150.1|17148.6|17151.1|17149.6|17153.1|17151.6|17150.1|17148.6|4626
1622798100000|2021-06-04 09:15:00|17150.6|17149.1|17150.1|17148.6|17151.1|17149.6|17148.1|17146.6|4209
1622798400000|2021-06-04 09:20:00|17149.6|17148.1|17150.1|17148.6|17152.6|17150.6|17149.1|17147.6|9698
1622798700000|2021-06-04 09:25:00|17149.1|17147.6|17152.1|17150.6|17152.1|17150.6|17149.1|17147.6|17173
1622799000000|2021-06-04 09:30:00|17151.1|17149.6|17151.1|17149.6|17152.1|17150.6|17150.1|17148.6|1136
1622799300000|2021-06-04 09:35:00|17152.1|17150.6|17151.1|17149.6|17152.6|17150.6|17150.1|17148.6|2180
1622799600000|2021-06-04 09:40:00|17151.6|17150.1|17150.1|17148.6|17152.6|17150.7|17150.1|17148.6|3492
1622799900000|2021-06-04 09:45:00|17149.6|17148.1|17150.2|17148.7|17151.2|17149.7|17149.6|17148.1|2426
1622800200000|2021-06-04 09:50:00|17149.2|17147.7|17147.1|17145.6|17151.1|17149.6|17147.1|17145.6|2607
1622800500000|2021-06-04 09:55:00|17146.1|17144.6|17149.1|17147.6|17149.1|17147.6|17146.1|17144.6|11263
1622800800000|2021-06-04 10:00:00|17148.2|17146.7|17150.2|17148.7|17151.1|17149.6|17147.2|17145.7|2184
1622801100000|2021-06-04 10:05:00|17149.2|17147.7|17152.1|17150.6|17152.1|17150.6|17149.2|17147.7|1760
1622801400000|2021-06-04 10:10:00|17151.2|17149.7|17153.1|17151.6|17154.2|17152.7|17151.2|17149.7|2343
1622801700000|2021-06-04 10:15:00|17153.2|17151.7|17152.2|17150.7|17153.7|17151.7|17150.2|17148.7|3921
1622802000000|2021-06-04 10:20:00|17153.2|17151.7|17153.2|17151.7|17154.2|17152.7|17152.2|17150.7|3605
1622802300000|2021-06-04 10:25:00|17152.2|17150.7|17150.2|17148.7|17152.7|17150.7|17149.2|17147.7|1673
1622802600000|2021-06-04 10:30:00|17150.7|17149.2|17153.2|17151.7|17153.7|17151.7|17150.2|17148.7|2864
1622802900000|2021-06-04 10:35:00|17153.7|17151.2|17151.2|17149.7|17153.7|17151.7|17150.2|17148.7|2745
1622803200000|2021-06-04 10:40:00|17150.7|17149.2|17152.2|17150.7|17152.2|17150.7|17150.2|17148.7|1622
1622803500000|2021-06-04 10:45:00|17153.2|17151.7|17151.2|17149.7|17153.2|17151.7|17150.2|17148.7|2315
1622803800000|2021-06-04 10:50:00|17152.2|17150.7|17152.2|17150.7|17152.7|17150.7|17151.2|17149.7|533
1622804100000|2021-06-04 10:55:00|17153.2|17151.7|17153.2|17151.7|17154.2|17152.7|17152.2|17150.7|2505
1622804400000|2021-06-04 11:00:00|17153.7|17152.2|17153.2|17151.7|17154.7|17152.7|17152.2|17150.7|4025
1622804700000|2021-06-04 11:05:00|17154.2|17152.7|17153.2|17151.7|17154.2|17152.7|17153.2|17151.7|1795
1622805000000|2021-06-04 11:10:00|17152.2|17150.7|17154.2|17152.7|17154.7|17152.8|17151.2|17149.7|1565
1622805300000|2021-06-04 11:15:00|17153.2|17151.7|17150.3|17148.8|17153.2|17151.7|17149.3|17147.8|3944
1622805600000|2021-06-04 11:20:00|17150.7|17149.2|17149.2|17147.7|17151.7|17149.8|17148.3|17146.8|1828
1622805900000|2021-06-04 11:25:00|17148.2|17146.7|17152.2|17150.7|17152.2|17150.7|17148.2|17146.7|1484
1622806200000|2021-06-04 11:30:00|17151.3|17149.8|17151.3|17149.8|17153.2|17151.7|17151.3|17149.8|2440
1622806500000|2021-06-04 11:35:00|17152.2|17150.7|17150.3|17148.8|17152.2|17150.7|17149.3|17147.8|3028
1622806800000|2021-06-04 11:40:00|17151.3|17149.8|17150.3|17148.8|17151.8|17149.8|17149.3|17147.8|1816
1622807100000|2021-06-04 11:45:00|17151.3|17149.8|17152.8|17151.3|17152.8|17151.3|17150.3|17148.8|750
1622807400000|2021-06-04 11:50:00|17153.3|17151.8|17153.3|17151.8|17154.3|17152.8|17151.3|17149.8|803
1622807700000|2021-06-04 11:55:00|17152.3|17150.8|17153.3|17151.8|17154.3|17152.8|17152.3|17150.8|5506
1622808000000|2021-06-04 12:00:00|17154.3|17152.8|17153.3|17151.8|17154.3|17152.8|17151.3|17149.8|11154
1622808300000|2021-06-04 12:05:00|17152.8|17151.3|17152.3|17150.8|17153.3|17151.8|17151.3|17149.8|2709
1622808600000|2021-06-04 12:10:00|17153.3|17151.8|17152.3|17150.8|17154.3|17152.8|17152.3|17150.8|2202
1622808900000|2021-06-04 12:15:00|17153.3|17151.8|17154.3|17152.8|17155.3|17153.8|17152.3|17150.8|4706
1622809200000|2021-06-04 12:20:00|17155.3|17153.8|17156.3|17154.8|17157.3|17155.8|17155.3|17153.3|1908
1622809500000|2021-06-04 12:25:00|17156.8|17155.3|17156.3|17153.8|17158.3|17156.8|17153.3|17151.3|6455
1622809800000|2021-06-04 12:30:00|17157.8|17155.3|17160.8|17159.3|17177.8|17176.3|17157.8|17155.3|10160
1622810100000|2021-06-04 12:35:00|17160.3|17158.8|17146.4|17144.9|17160.8|17158.8|17144.4|17142.9|7892
1622810400000|2021-06-04 12:40:00|17147.3|17145.8|17160.3|17158.8|17160.3|17158.8|17144.4|17142.9|4407
1622810700000|2021-06-04 12:45:00|17159.8|17158.3|17157.3|17155.8|17162.8|17160.8|17157.3|17155.8|4419
1622811000000|2021-06-04 12:50:00|17158.3|17156.8|17164.3|17162.8|17166.3|17164.8|17157.3|17155.8|8112
1622811300000|2021-06-04 12:55:00|17164.4|17162.9|17167.3|17164.8|17170.3|17168.8|17164.4|17162.9|4244
1622811600000|2021-06-04 13:00:00|17166.3|17165.8|17178.4|17176.9|17179.3|17177.8|17165.3|17162.9|19256
1622811900000|2021-06-04 13:05:00|17179.3|17177.8|17175.4|17173.9|17180.4|17178.9|17175.4|17173.9|3642
1622812200000|2021-06-04 13:10:00|17176.3|17174.8|17166.4|17164.9|17176.8|17174.9|17164.4|17162.9|4401
1622812500000|2021-06-04 13:15:00|17165.4|17163.9|17169.4|17167.9|17170.4|17168.9|17164.8|17163.3|2042
1622812800000|2021-06-04 13:20:00|17169.9|17167.4|17172.4|17170.9|17174.4|17172.9|17169.4|17167.4|5069
1622813100000|2021-06-04 13:25:00|17173.4|17171.9|17174.9|17173.4|17176.4|17174.9|17172.4|17170.9|6345
1622813400000|2021-06-04 13:30:00|17175.4|17173.9|17177.4|17175.9|17177.4|17175.9|17174.4|17172.4|5421
1622813700000|2021-06-04 13:35:00|17176.4|17174.9|17182.4|17180.9|17186.3|17184.8|17176.4|17174.4|4969
1622814000000|2021-06-04 13:40:00|17183.3|17181.8|17183.4|17181.9|17183.8|17181.9|17180.4|17178.9|2385
1622814300000|2021-06-04 13:45:00|17183.8|17182.3|17186.3|17184.8|17186.4|17184.9|17182.4|17180.9|4019
1622814600000|2021-06-04 13:50:00|17185.4|17183.9|17191.3|17189.8|17191.4|17189.9|17185.4|17183.9|2107
1622814900000|2021-06-04 13:55:00|17191.4|17189.9|17189.4|17187.9|17192.9|17190.8|17188.4|17186.9|3854
1622815200000|2021-06-04 14:00:00|17189.3|17187.8|17189.4|17187.9|17192.8|17190.9|17188.4|17186.9|3581
1622815500000|2021-06-04 14:05:00|17190.4|17188.9|17191.4|17189.9|17192.9|17190.9|17189.4|17187.9|2083
1622815800000|2021-06-04 14:10:00|17191.9|17190.4|17191.4|17189.9|17192.4|17190.9|17189.4|17187.9|3426
1622816100000|2021-06-04 14:15:00|17191.9|17190.4|17191.4|17189.9|17197.4|17195.9|17191.4|17189.9|3424
1622816400000|2021-06-04 14:20:00|17191.9|17190.4|17190.4|17188.9|17194.4|17192.9|17188.4|17186.9|2959
1622816700000|2021-06-04 14:25:00|17189.4|17187.9|17191.4|17189.9|17191.9|17189.9|17188.4|17186.9|3324
1622817000000|2021-06-04 14:30:00|17190.4|17188.9|17189.4|17187.9|17194.4|17192.9|17189.4|17187.9|5113
1622817300000|2021-06-04 14:35:00|17189.9|17188.4|17190.4|17188.9|17192.4|17190.9|17188.4|17186.9|1411
1622817600000|2021-06-04 14:40:00|17189.4|17187.9|17193.4|17191.9|17195.4|17193.9|17189.4|17187.9|1746
1622817900000|2021-06-04 14:45:00|17194.4|17192.9|17188.4|17186.9|17195.4|17193.9|17187.4|17185.9|1452
1622818200000|2021-06-04 14:50:00|17189.4|17187.9|17188.4|17186.9|17189.4|17187.9|17186.4|17184.9|1168
1622818500000|2021-06-04 14:55:00|17187.4|17185.9|17190.4|17188.9|17190.4|17188.9|17187.4|17185.9|2401
1622818800000|2021-06-04 15:00:00|17189.9|17188.4|17184.5|17183|17190.4|17188.9|17183.5|17182|3675
1622819100000|2021-06-04 15:05:00|17185|17182.5|17186.5|17185|17187|17185|17182.5|17181|1311
1622819400000|2021-06-04 15:10:00|17186|17184.5|17188.5|17187|17189.5|17188|17185.5|17183.5|4280
1622819700000|2021-06-04 15:15:00|17189.4|17187.9|17189.4|17187.9|17189.5|17188|17188.5|17187|2756
1622820000000|2021-06-04 15:20:00|17189.5|17188|17186.4|17184.9|17190.4|17188.9|17184.5|17183|2211
1622820300000|2021-06-04 15:25:00|17186.5|17185|17187.4|17185.9|17189.5|17188|17185.5|17184|2938
1622820600000|2021-06-04 15:30:00|17186.9|17185.4|17186.4|17184.9|17188.4|17186.9|17185.4|17183.4|1484
1622820900000|2021-06-04 15:35:00|17186.5|17185|17185.4|17183.9|17187.4|17185.9|17184.4|17182.9|3777
1622821200000|2021-06-04 15:40:00|17184.5|17183|17189.4|17187.9|17189.4|17187.9|17184.5|17183|3692
1622821500000|2021-06-04 15:45:00|17188.5|17187|17188.5|17187|17190|17188|17187.5|17186|2016
1622821800000|2021-06-04 15:50:00|17189|17187.5|17188.5|17187|17189.5|17188|17188.5|17187|4118
1622822100000|2021-06-04 15:55:00|17189.5|17188|17191.5|17190|17192.5|17191|17188.5|17187|1329
1622822400000|2021-06-04 16:00:00|17192|17189.5|17191.5|17190|17193.5|17192|17190.5|17189|2619
1622822700000|2021-06-04 16:05:00|17192.5|17191|17193.5|17192|17194.5|17193|17192.5|17191|1856
1622823000000|2021-06-04 16:10:00|17194.4|17192.9|17191.5|17190|17194.4|17192.9|17191.4|17189.9|3969
1622823300000|2021-06-04 16:15:00|17191.4|17189.9|17190.4|17188.9|17192|17190|17189.5|17187.5|1896
1622823600000|2021-06-04 16:20:00|17189.5|17188|17192.5|17191|17192.5|17191|17189.5|17188|1510
1622823900000|2021-06-04 16:25:00|17191.5|17190|17192.5|17191|17192.5|17191|17190.5|17189|715
1622824200000|2021-06-04 16:30:00|17194|17191.5|17192.5|17191|17194.5|17193|17192.5|17190.5|1031
1622824500000|2021-06-04 16:35:00|17193.5|17192|17196.5|17195|17196.5|17195|17192.5|17190.5|849
1622824800000|2021-06-04 16:40:00|17197.5|17196|17193.5|17192|17197.5|17196|17193.5|17192|388
1622825100000|2021-06-04 16:45:00|17192.5|17191|17193.6|17192.1|17194|17192.1|17192.5|17190.5|486
1622825400000|2021-06-04 16:50:00|17194.5|17193|17193.5|17192|17195|17193.1|17193.5|17192|651
1622825700000|2021-06-04 16:55:00|17192.6|17191.1|17196.5|17195|17196.5|17195|17192.5|17191|642
1622826000000|2021-06-04 17:00:00|17196|17194.5|17197.5|17196|17197.5|17196|17195.5|17194|361
1622826300000|2021-06-04 17:05:00|17198.5|17197|17199.5|17198|17200.5|17199|17198.5|17196.5|147
1622826600000|2021-06-04 17:10:00|17198.6|17197.1|17198.5|17197|17198.6|17197.1|17198.5|17197|139
1622826900000|2021-06-04 17:15:00|17197.6|17196.1|17198.6|17197.1|17199|17197.1|17197.6|17196.1|90
1622827200000|2021-06-04 17:20:00|17199.6|17198.1|17198.6|17197.1|17200|17198.1|17198.6|17197.1|662
1622827500000|2021-06-04 17:25:00|17197.6|17196.1|17197.6|17196.1|17198.6|17197.1|17197.6|17196.1|175
1622827800000|2021-06-04 17:30:00|17199.1|17196.6|17198.6|17197.1|17199.1|17197.1|17198.6|17196.6|32
1622828100000|2021-06-04 17:35:00|17197.6|17196.1|17196.6|17195.1|17197.6|17196.1|17196.6|17195.1|259
1622828400000|2021-06-04 17:40:00|17197.6|17196.1|17196.6|17195.1|17197.6|17196.1|17195.6|17194.1|198
1622828700000|2021-06-04 17:45:00|17195.6|17194.1|17195.6|17194.1|17197.1|17195.1|17195.6|17194.1|29
1622829000000|2021-06-04 17:50:00|17195.1|17193.6|17194.6|17193.1|17195.6|17194.1|17193.6|17192.1|171
1622829300000|2021-06-04 17:55:00|17194.1|17192.6|17195.6|17194.1|17195.6|17194.1|17193.6|17192.1|88
1622829600000|2021-06-04 18:00:00|17195.1|17193.6|17195.6|17194.1|17196.6|17195.1|17194.1|17192.6|198
1622829900000|2021-06-04 18:05:00|17196.6|17195.1|17195.6|17194.1|17196.6|17195.1|17195.6|17194.1|96
1622830200000|2021-06-04 18:10:00|17195.7|17194.2|17195.7|17194.2|17196.6|17195.1|17195.7|17194.2|53
1622830500000|2021-06-04 18:15:00|17196.6|17195.1|17196.7|17195.2|17197.1|17195.2|17195.7|17194.2|936
1622830800000|2021-06-04 18:20:00|17195.7|17194.2|17195.7|17194.2|17195.7|17194.2|17195.7|17194.2|18
1622831100000|2021-06-04 18:25:00|17196.2|17194.7|17195.7|17194.2|17196.6|17195.1|17195.7|17194.2|16
1622831400000|2021-06-04 18:30:00|17196.2|17194.7|17195.7|17194.2|17196.2|17194.7|17195.7|17194.2|3
1622831700000|2021-06-04 18:35:00|17195.2|17193.7|17195.7|17194.2|17196.2|17194.2|17194.7|17193.2|32
1622832000000|2021-06-04 18:40:00|17194.7|17193.2|17194.7|17193.2|17194.7|17193.2|17194.7|17193.2|8
1622832300000|2021-06-04 18:45:00|17195.7|17194.2|17195.7|17194.2|17195.7|17194.2|17195.7|17194.2|13
1622832600000|2021-06-04 18:50:00|17197.2|17194.7|17194.7|17193.2|17197.2|17195.2|17194.7|17193.2|17
1622832900000|2021-06-04 18:55:00|17195.7|17194.2|17196.2|17194.7|17196.7|17195.2|17195.2|17193.7|43
1622833200000|2021-06-04 19:00:00|17196.7|17195.2|17194.7|17193.2|17196.7|17195.2|17194.7|17193.2|119
1622833500000|2021-06-04 19:05:00|17195.2|17193.7|17194.7|17193.2|17195.7|17194.2|17194.7|17193.2|20
1622833800000|2021-06-04 19:10:00|17195.7|17194.2|17194.2|17192.7|17195.7|17194.2|17193.7|17192.2|3
1622834100000|2021-06-04 19:15:00|17193.7|17192.2|17193.7|17192.2|17194.7|17193.2|17193.7|17192.2|41
1622834400000|2021-06-04 19:20:00|17194.7|17193.2|17193.7|17192.2|17194.7|17193.2|17193.7|17192.2|1
1622834700000|2021-06-04 19:25:00|17194.2|17192.7|17193.7|17192.2|17194.7|17193.2|17193.7|17192.2|124
1622835000000|2021-06-04 19:30:00|17194.7|17193.2|17194.8|17193.3|17195.7|17194.2|17193.7|17192.2|27
1622835300000|2021-06-04 19:35:00|17194.7|17193.2|17193.7|17192.2|17194.7|17193.2|17193.7|17192.2|53
1622835600000|2021-06-04 19:40:00|||||||||19
1622835900000|2021-06-04 19:45:00|17194.7|17193.2|17194.8|17193.3|17194.8|17193.3|17193.8|17192.3|54
1622836200000|2021-06-04 19:50:00|17196.3|17193.8|17194.7|17193.2|17196.3|17194.2|17194.7|17192.8|656
1622836500000|2021-06-04 19:55:00|17195.2|17193.7|17194.7|17191.2|17196.2|17194.2|17193.7|17190.7|1185
1623045900000|2021-06-07 06:05:00|17199|17196.5|17191|17189.5|17199|17196.5|17191|17189.5|1706
1623046200000|2021-06-07 06:10:00|17192|17190.5|17195|17193.5|17196|17194.5|17191|17189.5|1508
1623046500000|2021-06-07 06:15:00|17196|17194.5|17194|17192.5|17197|17195.5|17194|17192.5|1576
1623046800000|2021-06-07 06:20:00|17195|17193.5|17191|17189.5|17197|17195.5|17191|17189.5|25986
1623047100000|2021-06-07 06:25:00|17192|17190.5|17195|17193.5|17195|17193.5|17192|17190.5|1337
1623047400000|2021-06-07 06:30:00|17194|17192.5|17192|17190.5|17196|17194.5|17192|17190.5|15760
1623047700000|2021-06-07 06:35:00|17191|17189.5|17187.1|17185.6|17192|17190.5|17187.1|17185.6|1878
1623048000000|2021-06-07 06:40:00|17186.1|17184.6|17187.1|17185.6|17187.1|17185.6|17185.1|17183.6|1770
1623048300000|2021-06-07 06:45:00|17186.1|17184.6|17186.1|17184.6|17187.1|17185.6|17185.1|17183.6|2138
1623048600000|2021-06-07 06:50:00|17185.1|17183.6|17188.1|17186.6|17189.1|17187.6|17185.1|17183.6|779
1623048900000|2021-06-07 06:55:00|17189.1|17187.6|17187.1|17185.6|17190.1|17188.6|17186.1|17184.6|1478
1623049200000|2021-06-07 07:00:00|17188.1|17186.6|17194.1|17192.6|17194.1|17192.6|17185.1|17183.6|2272
1623049500000|2021-06-07 07:05:00|17195.1|17193.6|17188.1|17186.6|17195.1|17193.6|17187.1|17185.6|2444
1623049800000|2021-06-07 07:10:00|17189.1|17187.6|17188.1|17186.6|17189.1|17187.6|17186.1|17183.6|2388
1623050100000|2021-06-07 07:15:00|17187.1|17185.6|17186.1|17184.6|17187.1|17185.6|17185.1|17183.6|1525
1623050400000|2021-06-07 07:20:00|17185.1|17183.6|17185.1|17183.6|17186.1|17184.6|17181.1|17179.6|50288
1623050700000|2021-06-07 07:25:00|17186.1|17184.6|17182.1|17180.6|17186.1|17184.6|17179.1|17177.6|5408
1623051000000|2021-06-07 07:30:00|17181.1|17179.6|17182.1|17180.6|17184.1|17182.6|17180.1|17178.6|3502
1623051300000|2021-06-07 07:35:00|17181.1|17179.6|17185.1|17183.6|17186.1|17184.6|17181.1|17179.6|1704
1623051600000|2021-06-07 07:40:00|17186.1|17184.6|17184.1|17182.6|17186.1|17184.6|17183.1|17181.6|1204
1623051900000|2021-06-07 07:45:00|17183.1|17181.6|17181.1|17179.6|17183.1|17181.6|17180.1|17178.6|2355
1623052200000|2021-06-07 07:50:00|17180.1|17178.6|17183.2|17181.7|17184.1|17182.6|17180.1|17178.6|4170
1623052500000|2021-06-07 07:55:00|17183.1|17181.6|17184.2|17182.7|17185.2|17183.7|17182.2|17180.7|2248
1623052800000|2021-06-07 08:00:00|17185.2|17183.7|17185.2|17183.7|17188.2|17186.7|17185.2|17183.7|3081
1623053100000|2021-06-07 08:05:00|17184.2|17182.7|17178.2|17176.7|17184.2|17182.7|17178.2|17176.7|4093
1623053400000|2021-06-07 08:10:00|17177.2|17175.7|17180.2|17178.7|17180.2|17178.7|17176.2|17174.7|2659
1623053700000|2021-06-07 08:15:00|17179.2|17177.7|17178.2|17176.7|17180.2|17178.7|17176.2|17174.7|4500
1623054000000|2021-06-07 08:20:00|17177.2|17175.7|17178.2|17176.7|17178.2|17176.7|17175.2|17173.7|3310
1623054300000|2021-06-07 08:25:00|17179.2|17177.7|17181.2|17179.7|17181.2|17179.7|17177.2|17175.7|1454
1623054600000|2021-06-07 08:30:00|17180.2|17178.7|17179.2|17177.7|17181.2|17179.7|17179.2|17177.7|1812
1623054900000|2021-06-07 08:35:00|17180.2|17178.7|17180.2|17178.7|17181.2|17179.7|17179.2|17177.7|1426
1623055200000|2021-06-07 08:40:00|17181.2|17179.7|17180.2|17178.7|17181.2|17179.7|17178.2|17176.7|2392
1623055500000|2021-06-07 08:45:00|17179.2|17177.7|17177.2|17175.7|17180.2|17178.7|17176.2|17174.7|2097
1623055800000|2021-06-07 08:50:00|17178.2|17176.7|17177.2|17175.7|17179.2|17177.7|17177.2|17175.7|1958
1623056100000|2021-06-07 08:55:00|17176.2|17174.7|17176.2|17174.7|17177.2|17175.7|17175.2|17173.7|2184
1623056400000|2021-06-07 09:00:00|17175.2|17173.7|17176.2|17174.7|17177.2|17175.7|17175.2|17173.7|2068
1623056700000|2021-06-07 09:05:00|17175.2|17173.7|17174.3|17172.8|17177.2|17175.7|17173.2|17171.7|3739
1623057000000|2021-06-07 09:10:00|17174.2|17172.7|17175.3|17173.8|17175.3|17173.8|17173.2|17171.7|2109
1623057300000|2021-06-07 09:15:00|17174.3|17172.8|17172.3|17170.8|17174.3|17172.8|17171.3|17169.8|2220
1623057600000|2021-06-07 09:20:00|17173.3|17171.8|17174.3|17172.8|17175.3|17173.8|17173.3|17171.8|1972
1623057900000|2021-06-07 09:25:00|17175.3|17173.8|17174.3|17172.8|17176.3|17174.8|17173.3|17171.8|2436
1623058200000|2021-06-07 09:30:00|17175.3|17173.8|17171.3|17169.8|17175.3|17173.8|17170.3|17168.8|3740
1623058500000|2021-06-07 09:35:00|17170.3|17168.8|17169.3|17167.8|17171.3|17169.8|17167.3|17165.8|2287
1623058800000|2021-06-07 09:40:00|17168.3|17166.8|17170.3|17168.8|17170.3|17168.8|17168.3|17166.8|1908
1623059100000|2021-06-07 09:45:00|17169.3|17167.8|17169.3|17167.8|17170.3|17168.8|17168.3|17166.8|2163
1623059400000|2021-06-07 09:50:00|17170.3|17168.8|17171.3|17169.8|17172.3|17170.8|17170.3|17168.8|2220
1623059700000|2021-06-07 09:55:00|17173.3|17171.8|17173.3|17171.8|17175.3|17173.8|17172.3|17170.8|2615
1623060000000|2021-06-07 10:00:00|17174.3|17170.8|17173.3|17171.8|17174.3|17172.8|17172.3|17170.8|2830
1623060300000|2021-06-07 10:05:00|17172.3|17170.8|17171.3|17169.8|17174.3|17172.8|17170.3|17168.8|2351
1623060600000|2021-06-07 10:10:00|17170.3|17168.8|17169.3|17167.8|17172.3|17170.8|17169.3|17167.8|1900
1623060900000|2021-06-07 10:15:00|17170.3|17168.8|17166.3|17164.8|17170.3|17168.8|17166.3|17164.8|2109
1623061200000|2021-06-07 10:20:00|17167.3|17165.8|17166.3|17164.8|17168.3|17166.8|17165.3|17163.8|2666
1623061500000|2021-06-07 10:25:00|17165.3|17163.8|17168.3|17166.8|17168.3|17166.8|17165.3|17163.8|2485
1623061800000|2021-06-07 10:30:00|17169.3|17167.8|17170.3|17168.8|17170.3|17168.8|17168.3|17166.8|3392
1623062100000|2021-06-07 10:35:00|17169.4|17167.9|17170.4|17168.9|17171.4|17169.9|17168.3|17166.8|936
1623062400000|2021-06-07 10:40:00|17171.4|17169.9|17172.4|17170.9|17173.4|17171.9|17170.4|17168.9|945
1623062700000|2021-06-07 10:45:00|17171.4|17169.9|17171.4|17169.9|17172.4|17170.9|17169.4|17167.9|848
1623063000000|2021-06-07 10:50:00|17170.4|17168.9|17169.4|17167.9|17171.4|17169.9|17169.4|17167.9|1088
1623063300000|2021-06-07 10:55:00|17170.4|17168.9|17171.4|17169.9|17171.4|17169.9|17169.4|17167.9|810
1623063600000|2021-06-07 11:00:00|17170.4|17168.9|17173.4|17171.9|17173.4|17171.9|17170.4|17168.9|4618
1623063900000|2021-06-07 11:05:00|17172.4|17170.9|17171.4|17169.9|17172.4|17170.9|17171.4|17169.9|902
1623064200000|2021-06-07 11:10:00|17170.4|17168.9|17171.4|17169.9|17171.4|17169.9|17170.4|17168.9|588
1623064500000|2021-06-07 11:15:00|17172.4|17170.9|17172.4|17170.9|17173.4|17171.9|17172.4|17170.9|949
1623064800000|2021-06-07 11:20:00|17171.4|17169.9|17170.4|17168.9|17172.4|17170.9|17169.4|17167.9|747
1623065100000|2021-06-07 11:25:00|17169.4|17167.9|17170.4|17168.9|17170.4|17168.9|17169.4|17167.9|1309
1623065400000|2021-06-07 11:30:00|17169.4|17167.9|17169.4|17167.9|17171.4|17169.9|17169.4|17167.9|2478
1623065700000|2021-06-07 11:35:00|17170.4|17168.9|17170.4|17168.9|17170.4|17168.9|17169.4|17167.9|1525
1623066000000|2021-06-07 11:40:00|17169.4|17167.9|17168.4|17166.9|17169.4|17167.9|17168.4|17166.9|1889
1623066300000|2021-06-07 11:45:00|17169.4|17167.9|17169.4|17167.9|17169.4|17167.9|17167.4|17165.9|831
1623066600000|2021-06-07 11:50:00|17168.4|17166.9|17168.4|17166.9|17169.4|17167.9|17168.4|17166.9|954
1623066900000|2021-06-07 11:55:00|17167.4|17165.9|17169.5|17168|17170.4|17168.9|17167.4|17165.9|1796
1623067200000|2021-06-07 12:00:00|17170.4|17168.9|17167.5|17166|17170.5|17169|17167.5|17166|944
1623067500000|2021-06-07 12:05:00|17168.5|17167|17168.5|17167|17168.5|17167|17167.5|17166|766
1623067800000|2021-06-07 12:10:00|17167.5|17166|17168.5|17167|17170.5|17169|17167.5|17166|2138
1623068100000|2021-06-07 12:15:00|17169.5|17168|17173.5|17172|17173.5|17172|17168.5|17167|2385
1623068400000|2021-06-07 12:20:00|17174.5|17173|17172.5|17171|17176.5|17175|17171.5|17170|3922
1623068700000|2021-06-07 12:25:00|17171.5|17170|17173.5|17172|17174.5|17173|17171.5|17170|1776
1623069000000|2021-06-07 12:30:00|17174.5|17173|17176.5|17175|17177.5|17176|17174.5|17173|1882
1623069300000|2021-06-07 12:35:00|17175.5|17174|17177.5|17176|17177.5|17176|17175.5|17174|3118
1623069600000|2021-06-07 12:40:00|17178.5|17177|17174.5|17173|17178.5|17177|17173.5|17172|3036
1623069900000|2021-06-07 12:45:00|17175.5|17174|17173.5|17172|17176.5|17175|17172.5|17171|2542
1623070200000|2021-06-07 12:50:00|17174.5|17173|17175.5|17174|17175.5|17174|17173.5|17172|2919
1623070500000|2021-06-07 12:55:00|17174.5|17173|17175.5|17174|17176.5|17175|17173.5|17172|2778
1623070800000|2021-06-07 13:00:00|17176.5|17175|17176.5|17175|17179.5|17178|17175.5|17174|2305
1623071100000|2021-06-07 13:05:00|17175.5|17174|17176.5|17174|17177.5|17176|17175.5|17174|1360
1623071400000|2021-06-07 13:10:00|17175.5|17173|17174.5|17173|17177.5|17176|17174.5|17173|1960
1623071700000|2021-06-07 13:15:00|17175.5|17174|17174.5|17173|17175.5|17174|17173.5|17172|1589
1623072000000|2021-06-07 13:20:00|17173.5|17172|17177.5|17176|17177.6|17176.1|17173.5|17172|1882
1623072300000|2021-06-07 13:25:00|17176.6|17175.1|17176.6|17175.1|17177.6|17176.1|17176.6|17175|1522
1623072600000|2021-06-07 13:30:00|17175.6|17174.1|17175.6|17174.1|17176.6|17175.1|17174.6|17173.1|9101
1623072900000|2021-06-07 13:35:00|17176.6|17175.1|17175.6|17174.1|17179.6|17178.1|17173.6|17172.1|3686
1623073200000|2021-06-07 13:40:00|17174.6|17173.1|17173.6|17172.1|17174.6|17173.1|17170.6|17169.1|2476
1623073500000|2021-06-07 13:45:00|17172.6|17171.1|17171.6|17170.1|17174.6|17173.1|17169.6|17168.1|5127
1623073800000|2021-06-07 13:50:00|17170.6|17169.1|17172.6|17171.1|17173.6|17172.1|17169.6|17168.1|3858
1623074100000|2021-06-07 13:55:00|17171.6|17170.1|17172.6|17170.1|17173.6|17172.1|17171.6|17170.1|1724
1623074400000|2021-06-07 14:00:00|17171.6|17171.1|17173.6|17172.1|17173.6|17172.1|17171.6|17170.1|3207
1623074700000|2021-06-07 14:05:00|17172.6|17171.1|17174.6|17173.1|17175.6|17174.1|17172.6|17171.1|3131
1623075000000|2021-06-07 14:10:00|17173.6|17172.1|17175.6|17174.1|17176.6|17175.1|17173.6|17172.1|1796
1623075300000|2021-06-07 14:15:00|17174.6|17173.1|17172.6|17171.1|17176.6|17175.1|17172.6|17171.1|4548
1623075600000|2021-06-07 14:20:00|17173.6|17172.1|17172.6|17171.1|17174.6|17173.1|17171.6|17170.1|2103
1623075900000|2021-06-07 14:25:00|17173.6|17172.1|17172.6|17171.1|17173.6|17172.1|17171.6|17170.1|2437
1623076200000|2021-06-07 14:30:00|17173.6|17172.1|17168.6|17167.1|17173.6|17172.1|17168.6|17167.1|6945
1623076500000|2021-06-07 14:35:00|17167.6|17166.1|17169.6|17168.1|17169.6|17168.1|17166.6|17165.1|3588
1623076800000|2021-06-07 14:40:00|17170.6|17169.1|17170.6|17169.1|17171.6|17170.1|17169.6|17168.1|2143
1623077100000|2021-06-07 14:45:00|17169.7|17168.2|17173.7|17172.2|17174.7|17173.2|17168.7|17167.2|4140
1623077400000|2021-06-07 14:50:00|17172.7|17171.2|17175.7|17174.2|17176.7|17175.2|17172.7|17171.2|2487
1623077700000|2021-06-07 14:55:00|17174.7|17173.2|17175.7|17174.2|17175.7|17174.2|17173.7|17172.2|1776
1623078000000|2021-06-07 15:00:00|17176.7|17175.2|17179.7|17178.2|17179.7|17178.2|17176.7|17175.2|7143
1623078300000|2021-06-07 15:05:00|17178.7|17177.2|17174.7|17173.2|17179.7|17178.2|17173.7|17172.2|3811
1623078600000|2021-06-07 15:10:00|17173.7|17172.2|17174.7|17173.2|17177.7|17176.2|17173.7|17172.2|2539
1623078900000|2021-06-07 15:15:00|17175.7|17174.2|17174.7|17173.2|17175.7|17174.2|17173.7|17172.2|2211
1623079200000|2021-06-07 15:20:00|17173.7|17172.2|17171.7|17170.2|17173.7|17172.2|17170.7|17169.2|2291
1623079500000|2021-06-07 15:25:00|17170.7|17169.2|17172.7|17171.2|17172.7|17171.2|17170.7|17169.2|751
1623079800000|2021-06-07 15:30:00|17171.7|17170.2|17172.7|17171.2|17172.7|17171.2|17170.7|17169.2|955
1623080100000|2021-06-07 15:35:00|17171.7|17170.2|17172.7|17171.2|17172.7|17171.2|17171.7|17170.2|328
1623080400000|2021-06-07 15:40:00|17171.7|17170.2|17170.7|17169.2|17171.7|17170.2|17170.7|17169.2|1293
1623080700000|2021-06-07 15:45:00|17171.7|17170.2|17172.7|17171.2|17172.7|17171.2|17171.7|17170.2|756
1623081000000|2021-06-07 15:50:00|17171.7|17170.2|17172.7|17171.2|17174.7|17173.2|17171.7|17170.2|1233
1623081300000|2021-06-07 15:55:00|17173.7|17172.2|17171.7|17170.2|17173.7|17172.2|17171.7|17170.2|618
1623081600000|2021-06-07 16:00:00|17170.7|17169.2|17171.7|17170.2|17171.7|17170.2|17170.7|17169.2|950
1623081900000|2021-06-07 16:05:00|17170.7|17169.2|17171.8|17170.3|17172.7|17171.2|17170.7|17169.2|772
1623082200000|2021-06-07 16:10:00|17172.8|17171.3|17171.8|17170.3|17172.8|17171.3|17171.8|17170.3|299
1623082500000|2021-06-07 16:15:00|17170.8|17169.3|17170.8|17169.3|17171.8|17170.3|17170.8|17169.3|338
1623082800000|2021-06-07 16:20:00|17171.8|17170.3|17169.8|17168.3|17171.8|17170.3|17169.8|17168.3|399127
1623083100000|2021-06-07 16:25:00|17170.8|17169.3|17170.8|17168.3|17170.8|17169.3|17169.8|17168.3|77
1623083400000|2021-06-07 16:30:00|17169.8|17169.3|17169.8|17168.3|17170.8|17169.3|17169.8|17168.3|399835
1623083700000|2021-06-07 16:35:00|17168.8|17167.3|17169.8|17168.3|17170.8|17169.3|17168.8|17167.3|455
1623084000000|2021-06-07 16:40:00|17170.8|17169.3|17170.8|17169.3|17171.8|17170.3|17170.8|17169.3|413
1623084300000|2021-06-07 16:45:00|17171.8|17170.3|17171.8|17169.3|17172.8|17171.3|17170.8|17169.3|617
1623084600000|2021-06-07 16:50:00|17170.8|17170.3|17169.8|17168.3|17170.8|17170.3|17169.8|17168.3|174
1623084900000|2021-06-07 16:55:00|17170.8|17169.3|17169.8|17168.3|17170.8|17169.3|17169.8|17168.3|678
1623085200000|2021-06-07 17:00:00|17170.8|17169.3|17170.8|17169.3|17170.8|17169.3|17170.8|17169.3|68
1623085500000|2021-06-07 17:05:00|17169.8|17168.3|17169.8|17168.3|17171.3|17169.3|17169.8|17168.3|155
1623085800000|2021-06-07 17:10:00|17170.8|17169.3|17171.8|17170.3|17171.8|17170.3|17170.8|17169.3|123
1623086100000|2021-06-07 17:15:00|17170.8|17169.3|17171.8|17170.3|17171.8|17170.3|17170.8|17169.3|140
1623086400000|2021-06-07 17:20:00|17170.8|17169.3|17170.8|17169.3|17171.8|17170.3|17170.8|17168.8|403593
1623086700000|2021-06-07 17:25:00|17171.8|17170.3|17170.8|17169.3|17171.8|17170.3|17170.8|17169.3|70
1623087000000|2021-06-07 17:30:00|17170.9|17169.4|17171.9|17170.4|17171.9|17170.4|17170.9|17169.4|51
1623087300000|2021-06-07 17:35:00|17170.9|17169.4|17171.9|17170.4|17171.9|17170.4|17170.9|17168.9|404088
1623087600000|2021-06-07 17:40:00|17170.9|17169.4|17170.9|17169.4|17170.9|17169.4|17170.9|17169.4|52
1623087900000|2021-06-07 17:45:00|17169.9|17168.4|17169.9|17168.4|17169.9|17168.4|17169.9|17168.4|73
1623088200000|2021-06-07 17:50:00|17170.9|17169.4|17170.9|17169.4|17171.9|17170.4|17170.9|17168.4|232
1623088500000|2021-06-07 17:55:00|17171.9|17170.4|17171.9|17170.4|17171.9|17170.4|17170.9|17170.4|98
1623088800000|2021-06-07 18:00:00||17169.4||17170.4||17170.4||17169.4|72
1623089100000|2021-06-07 18:05:00|||||||||19
1623089400000|2021-06-07 18:10:00|17172.9|17171.4|17172.9|17171.4|17172.9|17171.4|17172.9|17171.4|77
1623089700000|2021-06-07 18:15:00|17171.9|17170.4|17171.9|17170.4|17171.9|17170.4|17171.9|17170.4|25
1623090000000|2021-06-07 18:20:00|17170.9|17169.4|17170.9|17169.4|17171.9|17170.4|17170.9|17169.4|175
1623090300000|2021-06-07 18:25:00|17171.9|17170.4|17170.9|17169.4|17171.9|17170.4|17169.9|17168.4|227
1623090600000|2021-06-07 18:30:00|||||||||73
1623090900000|2021-06-07 18:35:00|17169.9|17168.4|17169.9|17168.4|17170.9|17169.4|17169.9|17168.4|151
1623091200000|2021-06-07 18:40:00|||||||||31
1623091500000|2021-06-07 18:45:00|||||||||55
1623091800000|2021-06-07 18:50:00|17170.9|17169.4|17170|17168.5|17171|17169.5|17169.9|17168.4|768
1623092100000|2021-06-07 18:55:00|||||||||72
1623092400000|2021-06-07 19:00:00|17171|17169.5|17170|17168.5|17171|17169.5|17170|17168.5|165
1623092700000|2021-06-07 19:05:00|17171|17169.5|17171|17169.5|17171|17169.5|17170|17168.5|305
1623093000000|2021-06-07 19:10:00|17172|17170.5|17171|17169.5|17172|17170.5|17171|17169.5|262
1623093300000|2021-06-07 19:15:00|17172|17170.5|17171|17169.5|17172|17170.5|17171|17169.5|37
1623093600000|2021-06-07 19:20:00|17172|17170.5|17172|17170.5|17172|17170.5|17172|17170.5|27
1623093900000|2021-06-07 19:25:00|||||||||77
1623094200000|2021-06-07 19:30:00|17171|17169.5|17171|17169.5|17172|17170.5|17171|17169|407666
1623094500000|2021-06-07 19:35:00|17172|17170.5|17172|17169.5|17172|17170.5|17171|17169.5|73
1623094800000|2021-06-07 19:40:00|17171|17168.5|17170|17168.5|17172|17169.5|17170|17168.5|73
1623095100000|2021-06-07 19:45:00|17171|17169.5|17171|17169.5|17171|17169.5|17171|17168.5|86
1623095400000|2021-06-07 19:50:00|17170|17168.5|17170|17168.5|17170|17168.5|17170|17168.5|144
1623095700000|2021-06-07 19:55:00|17171|17169.5|17171|17168.5|17171.5|17169.5|17170|17168.5|244
1623132300000|2021-06-08 06:05:00|17182.4|17179.9|17183.4|17181.9|17184.4|17182.9|17181.4|17179.9|972
1623132600000|2021-06-08 06:10:00|17184.4|17182.9|17184.3|17182.8|17186.3|17184.8|17184.3|17181.9|772
1623132900000|2021-06-08 06:15:00|17185.3|17183.8|17184.3|17182.8|17186.3|17184.8|17184.3|17182.8|536
1623133200000|2021-06-08 06:20:00|17185.3|17183.8|17187.3|17185.8|17187.3|17185.8|17185.3|17182.8|1068
1623133500000|2021-06-08 06:25:00|17186.3|17184.8|17189.3|17187.8|17189.3|17187.8|17186.3|17184.8|1080
1623133800000|2021-06-08 06:30:00|17188.3|17186.8|17189.3|17187.8|17189.3|17187.8|17188.3|17186.8|1226
1623134100000|2021-06-08 06:35:00|17190.3|17188.8|17191.3|17189.8|17192.3|17190.8|17190.3|17188.8|1894
1623134400000|2021-06-08 06:40:00|17190.3|17188.8|17186.3|17184.8|17190.3|17188.8|17185.3|17182.8|2458
1623134700000|2021-06-08 06:45:00|17187.3|17185.8|17188.3|17186.8|17188.3|17186.8|17186.3|17184.8|1285
1623135000000|2021-06-08 06:50:00|17187.3|17185.8|17190.3|17188.8|17191.3|17189.8|17187.3|17185.8|1725
1623135300000|2021-06-08 06:55:00|17189.3|17187.8|17187.2|17185.7|17190.3|17188.8|17186.3|17184.7|1139
1623135600000|2021-06-08 07:00:00|17186.2|17184.7|17189.2|17187.7|17189.2|17187.7|17182.3|17180.8|2834
1623135900000|2021-06-08 07:05:00|17188.2|17186.7|17184.2|17182.7|17190.2|17188.7|17184.2|17182.7|2575
1623136200000|2021-06-08 07:10:00|17185.2|17183.7|17184.2|17182.7|17186.2|17184.7|17183.2|17181.7|2467
1623136500000|2021-06-08 07:15:00|17185.2|17183.7|17185.2|17183.7|17186.2|17184.7|17183.2|17181.7|1073
1623136800000|2021-06-08 07:20:00|17186.2|17184.7|17185.2|17183.7|17186.2|17184.7|17185.2|17183.7|1824
1623137100000|2021-06-08 07:25:00|17186.2|17184.7|17187.2|17185.7|17189.2|17187.7|17185.2|17183.7|2186
1623137400000|2021-06-08 07:30:00|17186.2|17184.7|17188.2|17186.7|17189.2|17187.7|17186.2|17184.7|2691
1623137700000|2021-06-08 07:35:00|17187.2|17185.7|17183.2|17181.7|17188.2|17186.7|17183.2|17181.7|3346
1623138000000|2021-06-08 07:40:00|17182.2|17180.7|17180.2|17178.7|17183.2|17181.7|17179.2|17177.7|3022
1623138300000|2021-06-08 07:45:00|17181.2|17179.7|17180.2|17178.7|17182.2|17180.7|17180.2|17178.7|2258
1623138600000|2021-06-08 07:50:00|17178.2|17176.7|17178.1|17176.6|17179.2|17177.7|17175.2|17173.7|3437
1623138900000|2021-06-08 07:55:00|17177.2|17175.7|17172.2|17170.7|17178.1|17176.6|17171.2|17169.7|4167
1623139200000|2021-06-08 08:00:00|17171.2|17169.7|17176.1|17174.6|17176.1|17174.6|17171.2|17169.7|8883
1623139500000|2021-06-08 08:05:00|17177.1|17175.6|17176.1|17174.6|17179.1|17177.6|17176.1|17174.6|3034
1623139800000|2021-06-08 08:10:00|17175.1|17173.6|17177.1|17175.6|17178.1|17176.6|17174.1|17172.6|2035
1623140100000|2021-06-08 08:15:00|17176.1|17174.6|17175.1|17173.6|17178.1|17176.6|17175.1|17173.6|3267
1623140400000|2021-06-08 08:20:00|17177.1|17175.6|17178.1|17176.6|17178.1|17176.6|17177.1|17175.6|1673
1623140700000|2021-06-08 08:25:00|17177.1|17175.6|17179.1|17177.6|17179.1|17177.6|17177.1|17175.6|1932
1623141000000|2021-06-08 08:30:00|17180.1|17178.6|17178.1|17176.6|17180.1|17178.6|17177.1|17175.6|2387
1623141300000|2021-06-08 08:35:00|17177.1|17175.6|17176.1|17174.6|17179.1|17177.6|17175.1|17173.6|3757
1623141600000|2021-06-08 08:40:00|17177.1|17175.6|17177|17175.5|17177.1|17175.6|17175.1|17173.6|1010
1623141900000|2021-06-08 08:45:00|17178|17176.5|17178|17176.5|17179|17177.5|17176|17174.5|3222
1623142200000|2021-06-08 08:50:00|17177|17175.5|17178|17176.5|17179|17177.5|17177|17175.5|764
1623142500000|2021-06-08 08:55:00|17179|17177.5|17183|17181.5|17183|17181.5|17178|17176.5|4313
1623142800000|2021-06-08 09:00:00|17182|17180.5|17182|17180.5|17186|17184.5|17182|17180.5|4764
1623143100000|2021-06-08 09:05:00|17183|17181.5|17181|17179.5|17183|17181.5|17180|17178.5|1756
1623143400000|2021-06-08 09:10:00|17182|17180.5|17184|17182.5|17185|17183.5|17181|17179.5|2060
1623143700000|2021-06-08 09:15:00|17183|17181.5|17185|17183.5|17186|17184.5|17183|17181.5|1957
1623144000000|2021-06-08 09:20:00|17186|17184.5|17183.9|17182.4|17186|17184.5|17182|17180.5|1974
1623144300000|2021-06-08 09:25:00|17184.9|17183.4|17181.9|17180.4|17184.9|17183.4|17180.9|17179.4|4981
1623144600000|2021-06-08 09:30:00|17182.9|17181.4|17181.9|17180.4|17185.9|17184.4|17180.9|17179.4|4402
1623144900000|2021-06-08 09:35:00|17182.9|17181.4|17181.9|17180.4|17182.9|17181.4|17179.9|17178.4|2307
1623145200000|2021-06-08 09:40:00|17180.9|17179.4|17180.9|17179.4|17182.9|17181.4|17179.9|17178.4|2362
1623145500000|2021-06-08 09:45:00|17181.9|17180.4|17178.9|17177.4|17181.9|17180.4|17178.9|17177.4|2930
1623145800000|2021-06-08 09:50:00|17179.9|17178.4|17179.9|17178.4|17180.9|17179.4|17178.9|17177.4|3096
1623146100000|2021-06-08 09:55:00|17180.9|17179.4|17180.9|17179.4|17180.9|17179.4|17178.9|17177.4|1872
1623146400000|2021-06-08 10:00:00|17181.9|17180.4|17180.9|17179.4|17181.9|17180.4|17179.9|17178.4|2255
1623146700000|2021-06-08 10:05:00|17181.9|17180.4|17182.9|17181.4|17183.9|17182.4|17180.9|17179.4|2523
1623147000000|2021-06-08 10:10:00|17183.9|17182.4|17193.8|17192.3|17193.8|17192.3|17182.9|17181.4|3860
1623147300000|2021-06-08 10:15:00|17194.8|17193.3|17194.8|17193.3|17206.8|17205.3|17193.8|17192.3|9434
1623147600000|2021-06-08 10:20:00|17195.8|17194.3|17196.8|17195.3|17198.8|17197.3|17193.8|17192.3|5071
1623147900000|2021-06-08 10:25:00|17197.8|17196.3|17194.8|17193.3|17197.8|17196.3|17190.8|17189.3|5253
1623148200000|2021-06-08 10:30:00|17195.8|17194.3|17195.8|17194.3|17200.8|17199.3|17193.8|17192.3|5666
1623148500000|2021-06-08 10:35:00|17196.8|17195.3|17191.8|17190.3|17196.8|17195.3|17189.8|17188.3|3679
1623148800000|2021-06-08 10:40:00|17192.8|17191.3|17192.8|17191.3|17194.8|17193.3|17192.8|17191.3|2237
1623149100000|2021-06-08 10:45:00|17193.8|17192.3|17187.8|17186.3|17193.8|17192.3|17185.8|17184.3|5097
1623149400000|2021-06-08 10:50:00|17186.8|17185.3|17184.8|17183.3|17186.8|17185.3|17184.8|17183.3|2928
1623149700000|2021-06-08 10:55:00|17185.8|17184.3|17186.8|17185.3|17188.8|17187.3|17185.8|17184.3|1186
1623150000000|2021-06-08 11:00:00|17187.8|17186.3|17185.8|17184.3|17187.8|17186.3|17185.8|17184.3|2043
1623150300000|2021-06-08 11:05:00|17184.8|17183.3|17186.8|17185.3|17186.8|17185.3|17183.8|17182.3|2936
1623150600000|2021-06-08 11:10:00|17185.8|17184.3|17191.7|17190.2|17192.7|17191.2|17185.8|17184.3|5014
1623150900000|2021-06-08 11:15:00|17192.7|17191.2|17189.7|17188.2|17192.7|17191.2|17189.7|17188.2|2126
1623151200000|2021-06-08 11:20:00|17188.7|17187.2|17189.7|17188.2|17189.7|17188.2|17187.7|17186.2|1474
1623151500000|2021-06-08 11:25:00|17188.7|17187.2|17188.7|17187.2|17189.7|17188.2|17186.7|17185.2|957
1623151800000|2021-06-08 11:30:00|17189.7|17188.2|17191.7|17190.2|17192.7|17191.2|17188.7|17187.2|1004
1623152100000|2021-06-08 11:35:00|17192.7|17191.2|17193.7|17192.2|17193.7|17192.2|17191.7|17190.2|1606
1623152400000|2021-06-08 11:40:00|17192.7|17191.2|17197.7|17196.2|17198.7|17197.2|17192.7|17191.2|2199
1623152700000|2021-06-08 11:45:00|17198.7|17197.2|17200.6|17199.1|17203.6|17202.1|17198.7|17197.2|3021
1623153000000|2021-06-08 11:50:00|17201.6|17200.1|17203.6|17202.1|17205.6|17204.1|17200.6|17199.1|2808
1623153300000|2021-06-08 11:55:00|17202.6|17201.1|17208.6|17207.1|17208.6|17207.1|17201.6|17200.1|3658
1623153600000|2021-06-08 12:00:00|17207.6|17206.1|17208.6|17207.1|17209.6|17208.1|17205.6|17204.1|3808
1623153900000|2021-06-08 12:05:00|17209.6|17208.1|17210.6|17209.1|17214.6|17213.1|17209.6|17208.1|5374
1623154200000|2021-06-08 12:10:00|17211.6|17210.1|17210.6|17209.1|17213.6|17212.1|17210.6|17209.1|2739
1623154500000|2021-06-08 12:15:00|17211.6|17210.1|17211.5|17210|17212.6|17211.1|17210.6|17209.1|2369
1623154800000|2021-06-08 12:20:00|17212.5|17211|17214.5|17213|17217.5|17216|17211.5|17210|2825
1623155100000|2021-06-08 12:25:00|17215.5|17214|17217.5|17216|17217.5|17216|17214.5|17213|2765
1623155400000|2021-06-08 12:30:00|17218.5|17217|17220.5|17219|17222.5|17221|17218.5|17217|3687
1623155700000|2021-06-08 12:35:00|17221.5|17220|17223.5|17222|17229.5|17228|17220.5|17219|7552
1623156000000|2021-06-08 12:40:00|17222.5|17221|17224.5|17223|17225.5|17224|17222.5|17221|3401
1623156300000|2021-06-08 12:45:00|17225.5|17224|17221.5|17220|17226.5|17225|17220.5|17219|5629
1623156600000|2021-06-08 12:50:00|17220.5|17219|17218.5|17217|17222.5|17221|17217.5|17216|5416
1623156900000|2021-06-08 12:55:00|17219.5|17218|17212.5|17211|17220.5|17219|17212.5|17211|5971
1623157200000|2021-06-08 13:00:00|17213.5|17212|17215.5|17214|17216.5|17215|17212.5|17211|3564
1623157500000|2021-06-08 13:05:00|17216.4|17214.9|17213.4|17211.9|17217.4|17215.9|17213.4|17211.9|3335
1623157800000|2021-06-08 13:10:00|17212.4|17210.9|17214.4|17212.9|17214.4|17212.9|17212.4|17210.9|2422
1623158100000|2021-06-08 13:15:00|17215.4|17213.9|17217.4|17215.9|17219.4|17217.9|17213.4|17211.9|4094
1623158400000|2021-06-08 13:20:00|17218.4|17216.9|17216.4|17214.9|17219.4|17217.9|17215.4|17213.9|2649
1623158700000|2021-06-08 13:25:00|17217.4|17215.9|17213.4|17211.9|17217.4|17215.9|17213.4|17211.9|3292
1623159000000|2021-06-08 13:30:00|17212.4|17210.9|17209.4|17207.9|17214.4|17212.9|17209.4|17207.9|3488
1623159300000|2021-06-08 13:35:00|17208.4|17206.9|17210.4|17208.9|17211.4|17209.9|17207.4|17205.9|4863
1623159600000|2021-06-08 13:40:00|17211.4|17209.9|17212.4|17210.9|17214.4|17212.9|17211.4|17209.9|4458
1623159900000|2021-06-08 13:45:00|17213.4|17211.9|17213.4|17211.9|17215.4|17213.9|17212.4|17210.9|2620
1623160200000|2021-06-08 13:50:00|17212.4|17210.9|17209.4|17207.9|17213.4|17211.9|17209.4|17207.9|1829
1623160500000|2021-06-08 13:55:00|17210.4|17208.9|17211.4|17209.9|17212.4|17210.9|17209.4|17207.9|3231
1623160800000|2021-06-08 14:00:00|17212.4|17210.9|17212.4|17210.9|17214.4|17212.9|17209.4|17207.9|3127
1623161100000|2021-06-08 14:05:00|17213.4|17211.9|17212.4|17210.9|17214.4|17212.9|17210.4|17208.9|4474
1623161400000|2021-06-08 14:10:00|17211.4|17209.9|17207.4|17205.9|17212.4|17210.9|17207.4|17205.9|1959
1623161700000|2021-06-08 14:15:00|17208.4|17206.9|17207.4|17205.9|17210.4|17208.9|17207.4|17205.9|5944
1623162000000|2021-06-08 14:20:00|17206.4|17204.9|17208.4|17206.9|17210.4|17208.9|17205.4|17203.9|5940
1623162300000|2021-06-08 14:25:00|17207.4|17205.9|17205.4|17203.9|17207.4|17205.9|17204.4|17202.9|4337
1623162600000|2021-06-08 14:30:00|17206.4|17204.9|17202.3|17200.8|17207.4|17205.9|17202.3|17200.8|6979
1623162900000|2021-06-08 14:35:00|17201.3|17199.8|17203.3|17201.8|17203.3|17201.8|17201.3|17199.8|4868
1623163200000|2021-06-08 14:40:00|17204.3|17202.8|17207.3|17205.8|17208.3|17206.8|17204.3|17202.8|4698
1623163500000|2021-06-08 14:45:00|17206.3|17204.8|17205.3|17203.8|17206.3|17204.8|17205.3|17202.8|2964
1623163800000|2021-06-08 14:50:00|17206.3|17204.8|17204.3|17202.8|17206.3|17204.8|17204.3|17202.8|2020
1623164100000|2021-06-08 14:55:00|17205.3|17203.8|17205.3|17203.8|17206.3|17204.8|17204.3|17202.8|2287
1623164400000|2021-06-08 15:00:00|17206.3|17204.8|17208.3|17206.8|17212.3|17210.8|17206.3|17204.8|3039
1623164700000|2021-06-08 15:05:00|17207.3|17205.8|17209.3|17207.8|17211.3|17209.8|17207.3|17205.8|2330
1623165000000|2021-06-08 15:10:00|17208.3|17206.8|17210.3|17208.8|17210.3|17208.8|17207.3|17205.8|6468
1623165300000|2021-06-08 15:15:00|17209.3|17207.8|17209.3|17207.8|17210.3|17208.8|17208.3|17206.8|4567
1623165600000|2021-06-08 15:20:00|17210.3|17208.8|17213.2|17211.7|17213.3|17211.7|17210.3|17208.8|2380
1623165900000|2021-06-08 15:25:00|17212.2|17210.7|17213.2|17211.7|17215.2|17212.7|17212.2|17210.7|2715
1623166200000|2021-06-08 15:30:00|17214.2|17212.7|17213.2|17211.7|17214.2|17212.7|17212.2|17210.7|1245
1623166500000|2021-06-08 15:35:00|17214.2|17212.7|17216.2|17214.7|17217.2|17215.7|17213.2|17211.7|2891
1623166800000|2021-06-08 15:40:00|17215.2|17213.7|17216.2|17214.7|17216.2|17214.7|17215.2|17213.7|548
1623167100000|2021-06-08 15:45:00|17215.2|17213.7|17217.2|17215.7|17217.2|17215.7|17215.2|17212.7|4378
1623167400000|2021-06-08 15:50:00|17216.2|17214.7|17214.2|17212.7|17216.2|17214.7|17214.2|17212.7|1219
1623167700000|2021-06-08 15:55:00|17213.2|17211.7|17213.2|17211.7|17214.2|17212.7|17213.2|17211.7|1677
1623168000000|2021-06-08 16:00:00|17214.2|17212.7|17210.2|17208.7|17214.2|17212.7|17210.2|17208.7|2947
1623168300000|2021-06-08 16:05:00|17209.2|17207.7|17208.2|17206.7|17210.2|17208.7|17207.2|17205.7|2489
1623168600000|2021-06-08 16:10:00|17207.2|17205.7|17205.1|17203.6|17208.2|17206.7|17204.1|17202.6|2776
1623168900000|2021-06-08 16:15:00|17206.1|17204.6|17205.1|17203.6|17207.1|17205.6|17205.1|17202.6|1606
1623169200000|2021-06-08 16:20:00|17204.1|17202.6|17205.1|17203.6|17206.1|17204.6|17204.1|17202.6|1011
1623169500000|2021-06-08 16:25:00|17206.1|17204.6|17206.1|17203.6|17206.1|17204.6|17204.1|17202.6|1594
1623169800000|2021-06-08 16:30:00|17205.1|17204.6|17206.1|17204.6|17207.1|17205.6|17205.1|17203.6|451
1623170100000|2021-06-08 16:35:00|17205.1|17203.6|17206.1|17204.6|17206.1|17204.6|17205.1|17203.6|408
1623170400000|2021-06-08 16:40:00|17205.1|17203.6|17205.1|17203.6|17206.1|17204.6|17205.1|17203.6|369
1623170700000|2021-06-08 16:45:00|17206.1|17204.6|17206.1|17204.6|17207.1|17205.6|17205.1|17203.6|432
1623171000000|2021-06-08 16:50:00|17205.1|17203.6|17205.1|17203.6|17206.1|17204.6|17205.1|17203.6|752
1623171300000|2021-06-08 16:55:00|17206.1|17204.6|17207.1|17205.6|17207.1|17205.6|17205.1|17203.6|786
1623171600000|2021-06-08 17:00:00|17206.1|17204.6|17206|17204.5|17207.5|17205.6|17206|17204.5|238
1623171900000|2021-06-08 17:05:00|17207|17205.5|17206|17204.5|17207|17205.5|17206|17204.5|397
1623172200000|2021-06-08 17:10:00|17207|17205.5|17206|17204.5|17207|17205.5|17206|17204.5|378
1623172500000|2021-06-08 17:15:00|||||||||113
1623172800000|2021-06-08 17:20:00|17207|17205.5|17207|17205.5|17207|17205.5|17207|17205.5|248
1623173100000|2021-06-08 17:25:00|17208|17206.5|17208|17206.5|17208|17206.5|17207|17205.5|352
1623173400000|2021-06-08 17:30:00|17207|17205.5|17207|17205.5|17208|17206.5|17207|17205.5|320
1623173700000|2021-06-08 17:35:00|17208|17206.5|17207|17205.5|17208|17206.5|17207|17205.5|85
1623174000000|2021-06-08 17:40:00|17208|17206.5|17208|17206.5|17208|17206.5|17207|17206.5|74
1623174300000|2021-06-08 17:45:00|17207|17205.5|17208|17206.5|17208|17206.5|17207|17205.5|80
1623174600000|2021-06-08 17:50:00|17207.9|17206.4|17206.9|17205.4|17207.9|17206.4|17206.9|17205.4|43
1623174900000|2021-06-08 17:55:00|17207.9|17206.4|17207.9|17206.4|17208.9|17206.4|17207.9|17206.4|126
1623175200000|2021-06-08 18:00:00|17206.9|17205.4|17207.9|17206.4|17207.9|17206.4|17206.9|17205.4|109
1623175500000|2021-06-08 18:05:00|17208.9|17207.4|17207.9|17206.4|17208.9|17207.4|17207.9|17206.4|267
1623175800000|2021-06-08 18:10:00|17208.9|17207.4|17208.9|17207.4|17208.9|17207.4|17207.9|17206.4|87
1623176100000|2021-06-08 18:15:00|17209.9|17208.4|17209.9|17208.4|17209.9|17208.4|17209.9|17208.4|509
1623176400000|2021-06-08 18:20:00|||||||||32
1623176700000|2021-06-08 18:25:00|||||||||31
1623177000000|2021-06-08 18:30:00|17210.9|17209.4|17211.9|17210.4|17211.9|17210.4|17210.9|17209.4|189
1623177300000|2021-06-08 18:35:00|17210.9|17209.4|17210.9|17209.4|17211.9|17210.4|17210.9|17209.4|150
1623177600000|2021-06-08 18:40:00|17211.8|17210.3|17211.8|17210.3|17211.8|17210.3|17211.8|17210.3|172
1623177900000|2021-06-08 18:45:00|17212.8|17209.8|17212.8|17211.3|17212.8|17211.3|17211.8|17209.8|143
1623178200000|2021-06-08 18:50:00|17211.8|17210.3|17211.8|17210.3|17212.8|17211.3|17210.8|17209.3|517
1623178500000|2021-06-08 18:55:00|17210.8|17209.3|17210.8|17209.3|17211.8|17210.3|17210.8|17209.3|184
1623178800000|2021-06-08 19:00:00|17211.8|17210.3|17211.8|17210.3|17212.8|17211.3|17211.8|17210.3|141
1623179100000|2021-06-08 19:05:00|||||||||96
1623179400000|2021-06-08 19:10:00|17212.8|17211.3|17211.8|17210.3|17212.8|17211.3|17211.8|17210.3|253
1623179700000|2021-06-08 19:15:00|17212.8|17211.3|17212.8|17211.3|17212.8|17211.3|17211.8|17210.3|138
1623180000000|2021-06-08 19:20:00|17213.8|17212.3|17212.8|17211.3|17213.8|17212.3|17211.8|17210.3|144
1623180300000|2021-06-08 19:25:00|17211.8|17210.3|17212.7|17211.2|17212.8|17211.3|17211.8|17210.3|35
1623180600000|2021-06-08 19:30:00|17211.7|17210.2|17211.7|17210.2|17212.7|17211.2|17211.7|17210.2|245
1623180900000|2021-06-08 19:35:00|17212.7|17211.2|17211.7|17210.2|17212.7|17211.2|17211.7|17210.2|244
1623181200000|2021-06-08 19:40:00|||||||||43
1623181500000|2021-06-08 19:45:00|17210.7|17209.2|17209.7|17208.2|17210.7|17209.2|17209.7|17208.2|256
1623181800000|2021-06-08 19:50:00|17210.7|17209.2|17210.7|17209.2|17210.7|17209.2|17209.7|17208.2|311
1623182100000|2021-06-08 19:55:00|17211.7|17210.2|17211.7|17210.2|17211.7|17210.2|17209.7|17207.2|204
1623218700000|2021-06-09 06:05:00|17213.3|17211.8|17216.3|17214.8|17216.3|17214.8|17212.3|17210.8|1297
1623219000000|2021-06-09 06:10:00|17215.3|17213.8|17211.3|17209.8|17216.3|17214.8|17209.3|17207.8|1232
1623219300000|2021-06-09 06:15:00|17210.3|17208.8|17208.3|17206.8|17212.3|17210.8|17208.3|17206.8|1087
1623219600000|2021-06-09 06:20:00|17207.3|17205.8|17209.3|17207.8|17209.3|17207.8|17206.3|17204.8|585
1623219900000|2021-06-09 06:25:00|17208.3|17206.8|17206.3|17204.8|17210.3|17208.8|17205.3|17203.8|1106
1623220200000|2021-06-09 06:30:00|17205.3|17203.8|17210.3|17208.8|17210.3|17208.8|17205.3|17203.8|1087
1623220500000|2021-06-09 06:35:00|17209.3|17207.8|17215.3|17213.8|17215.3|17213.8|17209.3|17207.8|1020
1623220800000|2021-06-09 06:40:00|17214.3|17212.8|17210.3|17208.8|17214.3|17212.8|17209.3|17207.8|1550
1623221100000|2021-06-09 06:45:00|17213.3|17211.8|17210.3|17208.8|17213.3|17211.8|17208.3|17206.8|2345
1623221400000|2021-06-09 06:50:00|17209.3|17207.8|17209.2|17207.7|17210.3|17208.8|17207.3|17205.8|1434
1623221700000|2021-06-09 06:55:00|17210.2|17208.7|17212.2|17210.7|17212.2|17210.7|17209.2|17207.7|1246
1623222000000|2021-06-09 07:00:00|17213.2|17211.7|17211.2|17209.7|17215.2|17212.7|17205.2|17203.7|3696
1623222300000|2021-06-09 07:05:00|17210.2|17208.7|17209.2|17207.7|17211.2|17208.7|17206.2|17204.7|2886
1623222600000|2021-06-09 07:10:00|17210.2|17208.7|17214.2|17212.7|17215.2|17213.7|17209.2|17207.7|2955
1623222900000|2021-06-09 07:15:00|17215.2|17213.7|17218.2|17216.7|17221.2|17219.7|17215.2|17213.7|3499
1623223200000|2021-06-09 07:20:00|17219.2|17217.7|17219.2|17217.7|17220.2|17218.7|17218.2|17216.7|3130
1623223500000|2021-06-09 07:25:00|17220.2|17218.7|17221.2|17219.7|17221.2|17219.7|17219.2|17217.7|1646
1623223800000|2021-06-09 07:30:00|17222.2|17220.7|17224.2|17222.7|17225.2|17223.7|17222.2|17220.7|3708
1623224100000|2021-06-09 07:35:00|17224.1|17222.6|17228.1|17226.6|17228.2|17226.7|17223.1|17221.6|6298
1623224400000|2021-06-09 07:40:00|17227.1|17225.6|17223.1|17221.6|17227.1|17225.6|17223.1|17221.6|3103
1623224700000|2021-06-09 07:45:00|17223.2|17221.7|17229.1|17227.6|17229.1|17227.6|17223.2|17221.7|4762
1623225000000|2021-06-09 07:50:00|17227.1|17225.6|17225.1|17223.6|17228.1|17226.6|17224.1|17222.6|2507
1623225300000|2021-06-09 07:55:00|17224.1|17222.6|17227.1|17225.6|17228.1|17226.6|17224.1|17222.6|2405
1623225600000|2021-06-09 08:00:00|17228.1|17226.6|17231.1|17229.6|17232.1|17230.6|17228.1|17226.6|2923
1623225900000|2021-06-09 08:05:00|17232.1|17230.6|17236.1|17234.6|17236.1|17234.6|17231.1|17229.6|5458
1623226200000|2021-06-09 08:10:00|17235.1|17233.6|17232.1|17230.6|17237.1|17235.6|17232.1|17230.6|5329
1623226500000|2021-06-09 08:15:00|17233.1|17231.6|17233.1|17231.6|17233.1|17231.6|17230.1|17228.6|3043
1623226800000|2021-06-09 08:20:00|17233|17231.5|17231.1|17229.6|17233.1|17231.6|17230.1|17228.6|2272
1623227100000|2021-06-09 08:25:00|17230.1|17228.6|17233.2|17231.7|17233.2|17231.7|17230|17228.5|4925
1623227400000|2021-06-09 08:30:00|17232.2|17230.7|17230.1|17228.6|17233.2|17231.7|17228.1|17226.6|2453
1623227700000|2021-06-09 08:35:00|17229.1|17227.6|17229.1|17227.6|17230.1|17228.6|17227.1|17225.6|1601
1623228000000|2021-06-09 08:40:00|17230.1|17228.6|17230.1|17228.6|17231.1|17229.6|17229.1|17227.6|2398
1623228300000|2021-06-09 08:45:00|17229.1|17227.6|17230.1|17228.6|17230.1|17228.6|17228.1|17226.6|4011
1623228600000|2021-06-09 08:50:00|17231.1|17229.6|17231.1|17229.6|17231.1|17229.6|17230.1|17228.6|2139
1623228900000|2021-06-09 08:55:00|17232.1|17230.6|17231.1|17229.6|17232.1|17230.6|17230.1|17228.6|2064
1623229200000|2021-06-09 09:00:00|17232.1|17230.6|17234.1|17232.6|17234.1|17232.6|17231.1|17229.6|1996
1623229500000|2021-06-09 09:05:00|17233.1|17231.6|17232.1|17230.6|17234.1|17232.6|17231.1|17229.6|2918
1623229800000|2021-06-09 09:10:00|17231.1|17229.6|17231.1|17229.6|17232.1|17230.6|17230.1|17228.6|2977
1623230100000|2021-06-09 09:15:00|17232.1|17230.6|17235.1|17233.6|17235.1|17233.6|17231.1|17229.6|2602
1623230400000|2021-06-09 09:20:00|17234.1|17232.6|17232|17230.5|17234.1|17232.6|17232|17230.5|2716
1623230700000|2021-06-09 09:25:00|17233|17231.5|17231|17229.5|17233|17231.5|17230|17228.5|2886
1623231000000|2021-06-09 09:30:00|17232|17230.5|17234|17232.5|17236|17234.5|17231|17229.5|3785
1623231300000|2021-06-09 09:35:00|17233|17231.5|17233|17231.5|17234|17232.5|17233|17231.5|1827
1623231600000|2021-06-09 09:40:00|17234|17232.5|17234|17232.5|17235|17233.5|17232|17230.5|3171
1623231900000|2021-06-09 09:45:00|17235|17233.5|17234|17232.5|17235|17233.5|17234|17232.5|2316
1623232200000|2021-06-09 09:50:00|17233|17231.5|17235|17233.5|17236|17234.5|17233|17231.5|3706
1623232500000|2021-06-09 09:55:00|17236|17234.5|17238|17236.5|17240|17238.5|17235|17233.5|3203
1623232800000|2021-06-09 10:00:00|17239|17237.5|17241|17239.5|17242|17240.5|17238|17236.5|2954
1623233100000|2021-06-09 10:05:00|17242|17240.5|17240|17238.5|17243|17241.5|17240|17238.4|2998
1623233400000|2021-06-09 10:10:00|17239|17237.5|17242.9|17241.4|17242.9|17241.4|17238|17236.5|1817
1623233700000|2021-06-09 10:15:00|17241.9|17240.4|17243.9|17242.4|17244.9|17243.4|17241.9|17240.4|2307
1623234000000|2021-06-09 10:20:00|17242.9|17241.4|17241.9|17240.4|17243.9|17242.4|17241.9|17240.4|1929
1623234300000|2021-06-09 10:25:00|17242.9|17241.4|17242.9|17241.4|17242.9|17241.4|17241.9|17240.4|1398
1623234600000|2021-06-09 10:30:00|17241.9|17240.4|17243.9|17242.4|17244.9|17243.4|17241.9|17240.4|1353
1623234900000|2021-06-09 10:35:00|17242.9|17241.4|17242.9|17241.4|17242.9|17241.4|17241.9|17240.4|1423
1623235200000|2021-06-09 10:40:00|17241.9|17240.4|17243.9|17242.4|17244.9|17243.4|17241.9|17240.4|1966
1623235500000|2021-06-09 10:45:00|17242.9|17241.4|17245.9|17244.4|17245.9|17244.4|17242.9|17241.4|2016
1623235800000|2021-06-09 10:50:00|17244.9|17243.4|17246.9|17245.4|17247.9|17246.4|17244.9|17243.4|1699
1623236100000|2021-06-09 10:55:00|17247.9|17246.4|17248.9|17247.4|17249.9|17248.4|17247.9|17246.3|3199
1623236400000|2021-06-09 11:00:00|17249.9|17248.4|17251.8|17250.3|17251.9|17250.4|17249.8|17248.3|2608
1623236700000|2021-06-09 11:05:00|17253.8|17252.3|17253.8|17252.3|17254.8|17253.3|17252.8|17251.3|4193
1623237000000|2021-06-09 11:10:00|17252.8|17251.3|17254.8|17253.3|17254.8|17253.3|17251.8|17250.3|2276
1623237300000|2021-06-09 11:15:00|17253.8|17252.3|17253.8|17252.3|17255.8|17254.3|17252.8|17251.3|3018
1623237600000|2021-06-09 11:20:00|17254.8|17253.3|17258.8|17257.3|17259.8|17258.3|17254.8|17253.3|2812
1623237900000|2021-06-09 11:25:00|17260.8|17259.3|17255.8|17254.3|17260.8|17259.3|17255.8|17254.3|3494
1623238200000|2021-06-09 11:30:00|17254.8|17253.3|17257.8|17256.3|17258.8|17257.3|17254.8|17253.3|2700
1623238500000|2021-06-09 11:35:00|17258.8|17257.3|17257.8|17256.3|17258.8|17257.3|17256.8|17255.3|1981
1623238800000|2021-06-09 11:40:00|17256.8|17255.3|17262.8|17261.3|17262.8|17261.3|17256.8|17255.3|1939
1623239100000|2021-06-09 11:45:00|17263.8|17262.3|17257.8|17256.3|17263.8|17262.3|17257.8|17256.3|4727
1623239400000|2021-06-09 11:50:00|17258.8|17257.3|17258.7|17257.2|17260.7|17259.2|17257.7|17256.2|2981
1623239700000|2021-06-09 11:55:00|17257.7|17256.2|17258.7|17257.2|17258.7|17257.2|17256.7|17255.2|3057
1623240000000|2021-06-09 12:00:00|17257.7|17256.2|17256.7|17255.2|17257.7|17256.2|17255.7|17254.2|4040
1623240300000|2021-06-09 12:05:00|17257.7|17256.2|17257.7|17256.2|17258.7|17257.2|17256.7|17255.2|2567
1623240600000|2021-06-09 12:10:00|17258.7|17257.2|17257.7|17256.2|17258.7|17257.2|17255.7|17254.2|2153
1623240900000|2021-06-09 12:15:00|17256.7|17255.2|17253.7|17252.2|17257.7|17256.2|17253.7|17252.2|2604
1623241200000|2021-06-09 12:20:00|17254.7|17253.2|17255.7|17254.2|17256.7|17255.2|17254.7|17253.2|2318
1623241500000|2021-06-09 12:25:00|17256.7|17255.2|17252.7|17251.2|17256.7|17255.2|17252.7|17251.2|1974
1623241800000|2021-06-09 12:30:00|17251.7|17250.2|17253.7|17252.2|17254.7|17253.2|17251.7|17250.2|1618
1623242100000|2021-06-09 12:35:00|17254.7|17253.2|17259.6|17258.1|17260.7|17259.2|17254.7|17253.2|3932
1623242400000|2021-06-09 12:40:00|17258.6|17257.1|17260.6|17259.1|17263.6|17262.1|17258.6|17257.1|4980
1623242700000|2021-06-09 12:45:00|17261.6|17260.1|17269.6|17268.1|17269.6|17268.1|17259.6|17258.1|5417
1623243000000|2021-06-09 12:50:00|17268.6|17267.1|17264.6|17263.1|17269.6|17268.1|17264.6|17263.1|4675
1623243300000|2021-06-09 12:55:00|17265.6|17264.1|17266.6|17265.1|17267.6|17266.1|17264.6|17263.1|1800
1623243600000|2021-06-09 13:00:00|17267.6|17266.1|17267.6|17266.1|17269.6|17268.1|17266.6|17265.1|2288
1623243900000|2021-06-09 13:05:00|17268.6|17267.1|17263.6|17262.1|17268.6|17267.1|17263.6|17262.1|3442
1623244200000|2021-06-09 13:10:00|17262.6|17261.1|17263.6|17262.1|17265.6|17264.1|17262.6|17261.1|2328
1623244500000|2021-06-09 13:15:00|17264.6|17263.1|17267.6|17266.1|17267.6|17266.1|17263.6|17262.1|2294
1623244800000|2021-06-09 13:20:00|17266.6|17265.1|17267.6|17266.1|17267.6|17266.1|17264.6|17263.1|4150
1623245100000|2021-06-09 13:25:00|17268.6|17267.1|17266.5|17265|17269.6|17268.1|17266.5|17265|2206
1623245400000|2021-06-09 13:30:00|17266.6|17265.1|17271.5|17270|17273.5|17272|17266.5|17265|3898
1623245700000|2021-06-09 13:35:00|17272.5|17271|17277.4|17274.9|17277.5|17275.9|17271.5|17270|6129
1623246000000|2021-06-09 13:40:00|17276.5|17275|17277.4|17275.9|17280.4|17278.9|17275.4|17273.9|4465
1623246300000|2021-06-09 13:45:00|17276.4|17274.9|17278.4|17276.9|17279.4|17277.9|17276.4|17274.9|3355
1623246600000|2021-06-09 13:50:00|17277.4|17275.9|17271.4|17269.9|17279.4|17277.9|17271.4|17269.9|4916
1623246900000|2021-06-09 13:55:00|17272.4|17270.9|17269.4|17267.9|17272.4|17270.9|17268.4|17266.9|4891
1623247200000|2021-06-09 14:00:00|17268.4|17266.9|17268.4|17266.9|17270.4|17268.9|17266.4|17264.9|5014
1623247500000|2021-06-09 14:05:00|17269.4|17267.9|17262.4|17260.9|17270.4|17268.9|17262.4|17260.9|5474
1623247800000|2021-06-09 14:10:00|17261.4|17259.9|17261.4|17259.9|17262.4|17260.9|17260.4|17258.9|4390
1623248100000|2021-06-09 14:15:00|17260.4|17258.9|17262.4|17260.9|17264.4|17262.9|17260.4|17258.9|4231
1623248400000|2021-06-09 14:20:00|17261.4|17259.9|17261.4|17259.9|17263.4|17261.9|17260.4|17258.9|2925
1623248700000|2021-06-09 14:25:00|17260.4|17258.9|17263.3|17261.8|17264.3|17262.8|17260.4|17258.9|3296
1623249000000|2021-06-09 14:30:00|17262.4|17260.9|17259.3|17257.8|17262.4|17260.9|17257.3|17255.8|4739
1623249300000|2021-06-09 14:35:00|17258.3|17256.8|17258.3|17256.8|17259.3|17257.8|17257.3|17255.8|2850
1623249600000|2021-06-09 14:40:00|17259.3|17257.8|17254.3|17252.8|17259.3|17257.8|17253.3|17251.8|3377
1623249900000|2021-06-09 14:45:00|17255.3|17253.8|17252.3|17250.8|17255.3|17253.8|17252.3|17250.8|4657
1623250200000|2021-06-09 14:50:00|17253.3|17251.8|17256.3|17254.8|17256.3|17254.8|17252.3|17250.8|3749
1623250500000|2021-06-09 14:55:00|17257.3|17255.8|17256.3|17254.8|17258.3|17256.8|17256.3|17254.8|2966
1623250800000|2021-06-09 15:00:00|17257.3|17255.8|17252.3|17250.8|17257.3|17255.8|17251.3|17249.8|4364
1623251100000|2021-06-09 15:05:00|17251.3|17249.8|17254.3|17252.8|17254.3|17252.8|17251.3|17249.8|4427
1623251400000|2021-06-09 15:10:00|17253.3|17251.8|17251.3|17249.8|17254.3|17252.8|17249.3|17247.8|3041
1623251700000|2021-06-09 15:15:00|17250.3|17248.8|17251.2|17249.7|17252.2|17250.7|17250.2|17248.7|4143
1623252000000|2021-06-09 15:20:00|17250.2|17248.7|17248.2|17246.7|17251.2|17249.7|17248.2|17246.7|2017
1623252300000|2021-06-09 15:25:00|17249.2|17247.7|17246.2|17244.7|17249.2|17247.7|17246.2|17244.7|3667
1623252600000|2021-06-09 15:30:00|17247.2|17245.7|17246.2|17244.7|17247.2|17245.7|17246.2|17244.7|2164
1623252900000|2021-06-09 15:35:00|17247.2|17245.7|17244.2|17242.7|17247.2|17245.7|17243.2|17241.7|2661
1623253200000|2021-06-09 15:40:00|17243.2|17241.7|17243.2|17241.7|17244.2|17242.7|17243.2|17241.7|2403
1623253500000|2021-06-09 15:45:00|17244.2|17242.7|17243.2|17241.7|17244.2|17242.7|17242.2|17240.7|2428
1623253800000|2021-06-09 15:50:00|||||||||1171
1623254100000|2021-06-09 15:55:00|17242.2|17240.7|17242.2|17240.7|17243.2|17241.7|17242.2|17240.7|1226
1623254400000|2021-06-09 16:00:00|17241.2|17239.7|17240.1|17238.6|17241.2|17239.7|17240.1|17237.7|3125
1623254700000|2021-06-09 16:05:00|17239.1|17237.6|17240.1|17238.6|17241.1|17239.6|17239.1|17237.6|1979
1623255000000|2021-06-09 16:10:00|17239.1|17237.6|17238.1|17236.6|17240.1|17238.6|17238.1|17236.6|2167
1623255300000|2021-06-09 16:15:00|17239.1|17237.6|17239.1|17237.6|17239.1|17237.6|17238.1|17236.6|1062
1623255600000|2021-06-09 16:20:00|17240.1|17238.6|17239.1|17237.6|17240.6|17238.6|17239.1|17237.6|938
1623255900000|2021-06-09 16:25:00|17240.1|17238.6|17240.1|17238.6|17240.1|17238.6|17240.1|17238.6|301
1623256200000|2021-06-09 16:30:00|||||||||652
1623256500000|2021-06-09 16:35:00|17239.1|17237.6|17238.1|17236.6|17240.1|17238.6|17237.1|17235.6|1288
1623256800000|2021-06-09 16:40:00|||||||||471
1623257100000|2021-06-09 16:45:00|17237.1|17235.6|17237.1|17235.6|17237.1|17235.6|17236.1|17234.6|736
1623257400000|2021-06-09 16:50:00|17237|17234.6|17235|17233.5|17237.1|17235.6|17235|17233.5|713
1623257700000|2021-06-09 16:55:00|17236|17234.5|17236|17234.5|17237|17235.5|17235|17233.5|701
1623258000000|2021-06-09 17:00:00|17237|17235.5|17244|17242.5|17244|17242.5|17236|17234.5|2290
1623258300000|2021-06-09 17:05:00|17243|17241.5|17245|17243.5|17245|17243.5|17243|17241.5|353
1623258600000|2021-06-09 17:10:00|17244|17242.5|17242|17239.5|17244|17242.5|17241|17239.5|632
1623258900000|2021-06-09 17:15:00|17241|17240.5|17240|17237.5|17242|17240.5|17239|17237.5|457
1623259200000|2021-06-09 17:20:00|17239|17238.5|17242|17240.5|17242|17240.5|17239|17237.5|421
1623259500000|2021-06-09 17:25:00|17241|17239.5|17241|17238.5|17242|17240.5|17241|17238.5|171
1623259800000|2021-06-09 17:30:00|17240|17239.5|17242|17240.5|17242|17240.5|17240|17238.5|235
1623260100000|2021-06-09 17:35:00|17243|17239.5|17243|17241.5|17243|17241.5|17242|17239.5|152
1623260400000|2021-06-09 17:40:00|17242|17240.5|17243.9|17242.4|17243.9|17242.4|17241.9|17240.4|68
1623260700000|2021-06-09 17:45:00|17242.9|17241.4|17242.9|17241.4|17242.9|17241.4|17241.9|17240.4|147
1623261000000|2021-06-09 17:50:00|17241.9|17240.4|17241.9|17240.4|17242.9|17241.4|17241.9|17240.4|87
1623261300000|2021-06-09 17:55:00|17242.9|17241.4|17243.9|17242.4|17243.9|17242.4|17241.9|17240.4|250
1623261600000|2021-06-09 18:00:00|17244.9|17243.4|17244.9|17243.4|17244.9|17243.4|17243.9|17242.4|86
1623261900000|2021-06-09 18:05:00|17245.9|17244.4|17244.9|17243.4|17246.9|17244.4|17244.9|17243.4|273
1623262200000|2021-06-09 18:10:00|17243.9|17242.4|17243.9|17242.4|17244.9|17243.4|17242.9|17241.4|209
1623262500000|2021-06-09 18:15:00|17242.9|17241.4|17242.9|17241.4|17243.9|17242.4|17242.9|17241.4|309
1623262800000|2021-06-09 18:20:00|17243.9|17242.4|17245.9|17244.4|17246.9|17245.4|17243.9|17242.4|934
1623263100000|2021-06-09 18:25:00|17244.9|17243.4|17246.8|17245.3|17246.9|17245.4|17244.9|17243.4|373
1623263400000|2021-06-09 18:30:00|17247.8|17246.3|17247.8|17246.3|17247.9|17246.3|17246.8|17245.3|230
1623263700000|2021-06-09 18:35:00|17246.8|17245.3|17247.8|17246.3|17247.8|17246.3|17246.8|17245.3|171
1623264000000|2021-06-09 18:40:00|17248.8|17247.3|17247.8|17246.3|17248.8|17247.3|17247.8|17246.3|146
1623264300000|2021-06-09 18:45:00|17248.8|17247.3|17246.8|17245.3|17248.8|17247.3|17246.8|17245.3|46
1623264600000|2021-06-09 18:50:00|17247.8|17246.3|17246.8|17245.3|17247.8|17246.3|17246.8|17245.3|201
1623264900000|2021-06-09 18:55:00|17247.8|17246.3|17247.8|17246.3|17247.8|17246.3|17246.8|17245.3|99
1623265200000|2021-06-09 19:00:00|17248.8|17247.3|17247.8|17246.3|17248.8|17247.3|17247.8|17246.3|210
1623265500000|2021-06-09 19:05:00|17248.8|17247.3|17248.8|17247.3|17248.8|17247.3|17247.8|17246.3|186
1623265800000|2021-06-09 19:10:00|17248.7|17247.2|17246.8|17245.3|17248.8|17247.3|17245.8|17244.3|712
1623266100000|2021-06-09 19:15:00|17245.8|17244.3|17245.7|17244.2|17246.7|17245.2|17244.7|17243.2|54
1623266400000|2021-06-09 19:20:00|||||||||156
1623266700000|2021-06-09 19:25:00|17246.7|17245.2|17246.7|17245.2|17246.7|17245.2|17245.7|17244.2|80
1623267000000|2021-06-09 19:30:00|17247.7|17246.2|17247.7|17246.2|17248.7|17246.2|17247.7|17246.2|162
1623267300000|2021-06-09 19:35:00|17248.7|17247.2|17247.7|17246.2|17248.7|17247.2|17247.7|17246.2|68
1623267600000|2021-06-09 19:40:00|17248.7|17247.2|17248.7|17247.2|17248.7|17247.2|17247.7|17246.2|79
1623267900000|2021-06-09 19:45:00|||||||||200
1623268200000|2021-06-09 19:50:00|17247.7|17246.2|17248.7|17247.2|17248.7|17247.2|17247.7|17246.2|303
1623268500000|2021-06-09 19:55:00|17247.7|17246.2|17249.7|17248.2|17249.7|17248.2|17246.7|17245.2|509
1623305100000|2021-06-10 06:05:00|17257.4|17255.9|17259.4|17257.9|17260.4|17258.9|17257.4|17255.9|499
1623305400000|2021-06-10 06:10:00|17258.4|17256.9|17260.4|17258.9|17261.4|17259.9|17258.4|17256.9|1030
1623305700000|2021-06-10 06:15:00|17259.4|17257.9|17259.4|17257.9|17260.4|17258.9|17258.4|17256.9|988
1623306000000|2021-06-10 06:20:00|17258.4|17256.9|17259.4|17256.9|17259.4|17257.9|17258.4|17256.9|586
1623306300000|2021-06-10 06:25:00|17258.4|17255.9|17256.4|17254.9|17258.4|17255.9|17254.4|17252.9|889
1623306600000|2021-06-10 06:30:00|17256.3|17253.9|17252.3|17250.8|17257.4|17255.9|17251.3|17249.8|2124
1623306900000|2021-06-10 06:35:00|17251.3|17249.8|17253.3|17251.8|17254.3|17252.8|17250.3|17248.4|987
1623307200000|2021-06-10 06:40:00|17252.3|17250.8|17255.3|17253.8|17255.3|17253.8|17251.3|17249.8|1529
1623307500000|2021-06-10 06:45:00|17256.3|17254.8|17256.3|17254.8|17257.3|17255.8|17254.3|17252.8|1852
1623307800000|2021-06-10 06:50:00|17255.3|17253.8|17253.3|17251.8|17255.3|17253.8|17251.3|17249.8|1711
1623308100000|2021-06-10 06:55:00|17252.3|17250.8|17252.3|17250.8|17256.3|17254.8|17251.3|17249.8|1468
1623308400000|2021-06-10 07:00:00|17253.3|17251.8|17254.3|17252.8|17256.3|17254.8|17253.3|17251.8|3081
1623308700000|2021-06-10 07:05:00|17253.3|17251.8|17248.3|17246.8|17254.3|17252.8|17248.3|17246.8|2624
1623309000000|2021-06-10 07:10:00|17249.3|17247.8|17252.3|17250.8|17253.3|17251.8|17248.3|17246.8|4053
1623309300000|2021-06-10 07:15:00|17253.3|17251.8|17251.3|17249.8|17257.3|17255.8|17250.3|17248.8|4079
1623309600000|2021-06-10 07:20:00|17250.3|17248.8|17246.2|17244.7|17250.3|17248.8|17244.2|17242.7|2185
1623309900000|2021-06-10 07:25:00|17245.2|17243.7|17245.2|17243.7|17248.2|17246.7|17244.2|17242.7|2031
1623310200000|2021-06-10 07:30:00|17246.2|17244.7|17242.2|17240.7|17246.2|17244.7|17242.2|17240.7|2548
1623310500000|2021-06-10 07:35:00|17241.2|17239.7|17243.2|17241.7|17245.2|17243.7|17241.2|17239.7|3554
1623310800000|2021-06-10 07:40:00|17242.2|17240.7|17242.2|17240.7|17246.2|17244.7|17242.2|17240.7|2674
1623311100000|2021-06-10 07:45:00|17243.2|17241.7|17240.2|17238.7|17243.2|17241.7|17239.2|17237.7|3225
1623311400000|2021-06-10 07:50:00|17239.2|17237.7|17240.2|17238.7|17242.2|17240.7|17238.2|17236.7|4108
1623311700000|2021-06-10 07:55:00|17241.2|17239.7|17238.2|17236.7|17242.2|17240.7|17237.2|17235.7|4665
1623312000000|2021-06-10 08:00:00|17239.2|17237.7|17239.2|17237.7|17241.2|17239.7|17238.2|17236.7|2571
1623312300000|2021-06-10 08:05:00|17238.2|17236.7|17237.1|17235.6|17240.2|17238.7|17237.1|17235.6|2615
1623312600000|2021-06-10 08:10:00|17238.1|17236.6|17238.1|17236.6|17239.1|17237.6|17238.1|17236.6|2287
1623312900000|2021-06-10 08:15:00|17238.2|17236.7|17239.1|17237.6|17240.1|17238.6|17237.1|17235.6|2782
1623313200000|2021-06-10 08:20:00|17238.1|17236.6|17239.1|17237.6|17240.1|17238.6|17238.1|17236.6|3299
1623313500000|2021-06-10 08:25:00|17238.1|17236.6|17239.1|17237.6|17239.1|17237.6|17236.1|17234.6|1716
1623313800000|2021-06-10 08:30:00|17240.1|17238.6|17243.1|17241.6|17243.1|17241.6|17239.1|17237.6|3232
1623314100000|2021-06-10 08:35:00|17242.1|17240.6|17240.1|17238.6|17243.1|17241.6|17239.1|17237.6|1846
1623314400000|2021-06-10 08:40:00|17239.1|17237.6|17240.1|17238.6|17240.1|17238.6|17238.1|17236.6|3374
1623314700000|2021-06-10 08:45:00|17241.1|17239.6|17239.1|17237.6|17242.1|17240.6|17239.1|17237.6|2456
1623315000000|2021-06-10 08:50:00|17238.1|17236.6|17235.1|17233.6|17238.1|17236.6|17235.1|17233.6|2801
1623315300000|2021-06-10 08:55:00|17236.1|17234.6|17235|17233.5|17237.1|17235.6|17234|17232.5|4020
1623315600000|2021-06-10 09:00:00|17236|17234.5|17237|17235.5|17238|17236.5|17235|17233.5|4229
1623315900000|2021-06-10 09:05:00|17237.1|17235.6|17236|17234.5|17238|17236.5|17235|17233.5|2049
1623316200000|2021-06-10 09:10:00|17237|17235.5|17238|17236.5|17238|17236.5|17236|17234.5|2803
1623316500000|2021-06-10 09:15:00|17237|17235.5|17234|17232.5|17237|17235.5|17233|17231.5|2393
1623316800000|2021-06-10 09:20:00|17235|17233.5|17231|17229.5|17235|17233.5|17230|17228.5|4210
1623317100000|2021-06-10 09:25:00|17232|17230.5|17233|17231.5|17234|17232.5|17231|17229.5|2438
1623317400000|2021-06-10 09:30:00|17232|17230.5|17232|17230.5|17233|17231.5|17230|17228.5|2493
1623317700000|2021-06-10 09:35:00|17231|17229.5|17228|17226.5|17232|17229.5|17228|17226.5|4934
1623318000000|2021-06-10 09:40:00|17227.9|17226.4|17229|17227.5|17229|17227.5|17227|17225.5|1919
1623318300000|2021-06-10 09:45:00|17228.9|17227.4|17227.9|17226.4|17229.9|17228.4|17227.9|17226.4|1316
1623318600000|2021-06-10 09:50:00|17228.9|17227.4|17227.9|17226.4|17228.9|17227.4|17225.9|17224.4|2573
1623318900000|2021-06-10 09:55:00|17228|17226.5|17229.9|17228.4|17229.9|17228.4|17228|17226.5|2263
1623319200000|2021-06-10 10:00:00|17228.9|17227.4|17225.9|17224.4|17229.9|17228.4|17225.9|17224.4|2202
1623319500000|2021-06-10 10:05:00|17226.9|17225.4|17225.9|17224.4|17226.9|17225.4|17225.9|17224.4|1392
1623319800000|2021-06-10 10:10:00|17224.9|17223.4|17224.9|17223.4|17225.9|17224.4|17222.9|17221.4|2643
1623320100000|2021-06-10 10:15:00|17223.9|17222.4|17221.9|17220.4|17224.9|17223.4|17220.9|17219.4|2431
1623320400000|2021-06-10 10:20:00|17220.9|17219.4|17222.9|17221.4|17222.9|17221.4|17219.9|17218.4|6009
1623320700000|2021-06-10 10:25:00|17223.9|17222.4|17224.9|17223.4|17224.9|17223.4|17222.9|17221.4|2157
1623321000000|2021-06-10 10:30:00|17223.9|17222.4|17222.8|17221.3|17224.9|17223.4|17222.8|17221.3|1736
1623321300000|2021-06-10 10:35:00|17223.8|17222.3|17221.8|17220.3|17223.8|17222.3|17221.8|17220.3|2838
1623321600000|2021-06-10 10:40:00|17222.8|17221.3|17223.8|17222.3|17224.8|17223.3|17222.8|17221.3|1039
1623321900000|2021-06-10 10:45:00|17223.9|17222.4|17223.8|17222.3|17224.8|17223.3|17222.8|17221.3|2156
1623322200000|2021-06-10 10:50:00|17224.8|17223.3|17224.8|17223.3|17225.8|17224.3|17222.8|17221.3|2971
1623322500000|2021-06-10 10:55:00|17223.8|17222.3|17224.8|17223.3|17224.8|17223.3|17223.8|17222.3|804
1623322800000|2021-06-10 11:00:00|17223.8|17222.3|17221.8|17220.3|17223.8|17222.3|17221.8|17220.3|1221
1623323100000|2021-06-10 11:05:00|17220.8|17219.3|17223.8|17222.3|17223.8|17222.3|17219.8|17218.3|1393
1623323400000|2021-06-10 11:10:00|17224.8|17223.3|17223.8|17222.3|17225.8|17224.3|17223.8|17222.3|1179
1623323700000|2021-06-10 11:15:00|17224.8|17223.3|17224.8|17222.3|17224.8|17223.3|17223.8|17222.3|1611
1623324000000|2021-06-10 11:20:00|17223.8|17223.3|17220.7|17219.2|17224.8|17223.3|17219.8|17218.3|2238
1623324300000|2021-06-10 11:25:00|17219.8|17218.3|17222.7|17221.2|17223.7|17222.2|17218.8|17217.3|2675
1623324600000|2021-06-10 11:30:00|17221.7|17220.2|17222.7|17221.2|17222.7|17221.2|17220.7|17219.2|1587
1623324900000|2021-06-10 11:35:00|17221.7|17220.2|17220.7|17219.2|17222.7|17221.2|17220.7|17219.2|1085
1623325200000|2021-06-10 11:40:00|17221.7|17220.2|17222.4|17219.9|17222.4|17220.9|17218.7|17217.2|2063
1623325500000|2021-06-10 11:45:00|17221.4|17220.9|17226.3|17224.8|17235.3|17232.8|17211.5|17209|10707
1623325800000|2021-06-10 11:50:00|17225.3|17223.8|17222.3|17220.8|17225.3|17223.8|17214.3|17212.8|4272
1623326100000|2021-06-10 11:55:00|17223.3|17221.8|17220.3|17218.8|17226.3|17224.8|17220.3|17218.8|2808
1623326400000|2021-06-10 12:00:00|17221.3|17219.8|17218.3|17216.8|17221.3|17219.8|17218.3|17216.8|3123
1623326700000|2021-06-10 12:05:00|17219.3|17217.8|17222.3|17220.8|17223.3|17221.8|17218.3|17216.8|1621
1623327000000|2021-06-10 12:10:00|17222.2|17220.7|17225.3|17223.8|17225.3|17223.8|17220.3|17218.8|1654
1623327300000|2021-06-10 12:15:00|17225.2|17223.7|17219.2|17217.7|17225.3|17223.8|17217.2|17215.7|2041
1623327600000|2021-06-10 12:20:00|17218.2|17216.7|17227.2|17225.7|17227.2|17225.7|17218.2|17216.7|2324
1623327900000|2021-06-10 12:25:00|17226.2|17224.7|17227.2|17225.7|17227.2|17225.7|17224.2|17222.7|2603
1623328200000|2021-06-10 12:30:00|17221.2|17219.7|17218.4|17216.9|17221.2|17219.7|17205.4|17203.9|12066
1623328500000|2021-06-10 12:35:00|17217.4|17215.9|17210.5|17209|17220.4|17218.9|17209.5|17208|9025
1623328800000|2021-06-10 12:40:00|17211.5|17208|17197.4|17195.9|17211.5|17208|17197.4|17195.9|10826
1623329100000|2021-06-10 12:45:00|17196.5|17195|17205.4|17203.9|17205.4|17203.9|17190.4|17188.9|12275
1623329400000|2021-06-10 12:50:00|17206.4|17204.9|17202.4|17200.9|17207.4|17205.9|17197.4|17195.9|8040
1623329700000|2021-06-10 12:55:00|17203.4|17201.9|17217.4|17215.9|17217.4|17215.9|17201.4|17199.9|6599
1623330000000|2021-06-10 13:00:00|17218.4|17216.9|17214.4|17212.9|17220.4|17218.9|17214.4|17212.9|8407
1623330300000|2021-06-10 13:05:00|17215.4|17213.9|17216.4|17214.9|17218.4|17216.9|17209.4|17207.9|8957
1623330600000|2021-06-10 13:10:00|17215.4|17213.9|17218.4|17216.9|17220.4|17218.9|17211.4|17209.9|4822
1623330900000|2021-06-10 13:15:00|17219.4|17217.9|17223.4|17221.9|17225.4|17223.9|17216.4|17214.9|6752
1623331200000|2021-06-10 13:20:00|17224.4|17222.9|17226.4|17224.9|17229.4|17227.9|17223.4|17221.9|5747
1623331500000|2021-06-10 13:25:00|17225.4|17223.9|17222.3|17220.8|17227.4|17225.9|17221.3|17219.8|3377
1623331800000|2021-06-10 13:30:00|17221.3|17219.8|17226.3|17224.8|17226.3|17224.8|17217.3|17215.8|6523
1623332100000|2021-06-10 13:35:00|17227.3|17225.8|17233.3|17231.8|17236.3|17234.8|17225.3|17223.8|9718
1623332400000|2021-06-10 13:40:00|17233.4|17231.9|17237.3|17235.8|17238.3|17236.8|17231.3|17229.8|4555
1623332700000|2021-06-10 13:45:00|17236.3|17234.8|17239.3|17237.8|17243.3|17241.8|17235.3|17233.8|8169
1623333000000|2021-06-10 13:50:00|17240.3|17238.8|17248.3|17246.8|17248.3|17246.8|17237.3|17235.8|7005
1623333300000|2021-06-10 13:55:00|17249.3|17247.8|17237.3|17235.8|17249.3|17247.8|17237.3|17235.8|3929
1623333600000|2021-06-10 14:00:00|17238.3|17236.8|17244.3|17242.8|17244.3|17242.8|17237.3|17235.8|4917
1623333900000|2021-06-10 14:05:00|17245.3|17243.8|17237.3|17235.8|17245.3|17243.8|17237.3|17235.8|3838
1623334200000|2021-06-10 14:10:00|17238.3|17236.8|17238.2|17236.7|17238.3|17236.8|17234.3|17232.8|3870
1623334500000|2021-06-10 14:15:00|17237.3|17235.8|17239.2|17237.7|17242.3|17240.7|17237.2|17235.7|2481
1623334800000|2021-06-10 14:20:00|17240.2|17238.7|17240.2|17238.7|17241.2|17239.7|17236.2|17234.7|2870
1623335100000|2021-06-10 14:25:00|17241.2|17239.7|17237.2|17235.7|17241.2|17239.7|17235.2|17233.7|3432
1623335400000|2021-06-10 14:30:00|17236.2|17234.7|17242.2|17240.7|17245.2|17243.7|17236.2|17234.7|3835
1623335700000|2021-06-10 14:35:00|17241.2|17239.7|17235.2|17233.7|17241.2|17239.7|17235.2|17233.7|3227
1623336000000|2021-06-10 14:40:00|17236.2|17234.7|17233.2|17231.7|17236.2|17234.7|17233.2|17231.7|1428
1623336300000|2021-06-10 14:45:00|17232.2|17230.7|17237.2|17235.7|17239.2|17237.7|17230.2|17228.7|4108
1623336600000|2021-06-10 14:50:00|17238.2|17236.7|17238.2|17236.7|17240.2|17238.7|17235.2|17233.7|2882
1623336900000|2021-06-10 14:55:00|17237.2|17235.7|17238.2|17236.7|17238.2|17236.7|17236.2|17234.7|2117
1623337200000|2021-06-10 15:00:00|17237.2|17235.7|17241.1|17239.6|17241.1|17239.6|17237.1|17235.6|2097
1623337500000|2021-06-10 15:05:00|17242.1|17240.6|17247.1|17245.6|17248.1|17246.6|17242.1|17240.6|2340
1623337800000|2021-06-10 15:10:00|17248.1|17246.6|17246.1|17244.6|17248.1|17246.6|17244.1|17242.6|4790
1623338100000|2021-06-10 15:15:00|17247.1|17245.6|17247.1|17245.6|17248.1|17246.6|17246.1|17244.6|1609
1623338400000|2021-06-10 15:20:00|17248.1|17246.6|17248.1|17246.6|17249.1|17247.6|17246.1|17244.6|2244
1623338700000|2021-06-10 15:25:00|17249.1|17247.6|17247.1|17245.6|17249.1|17247.6|17246.1|17244.6|1975
1623339000000|2021-06-10 15:30:00|17246.1|17244.6|17247.1|17245.6|17247.1|17245.6|17246.1|17244.6|1879
1623339300000|2021-06-10 15:35:00|17246.1|17244.6|17250.1|17248.6|17251.1|17249.6|17246.1|17244.6|1782
1623339600000|2021-06-10 15:40:00|17249.1|17247.6|17251.1|17249.6|17253.1|17251.6|17237.1|17235.6|5172
1623339900000|2021-06-10 15:45:00|17250.1|17248.6|17253|17251.5|17255.1|17253.6|17250.1|17248.6|1661
1623340200000|2021-06-10 15:50:00|17254|17252.5|17255|17253.5|17255|17253.5|17253|17251.5|1153
1623340500000|2021-06-10 15:55:00|17255.1|17252.6|17259|17257.5|17260|17257.5|17255|17252.6|1650
1623340800000|2021-06-10 16:00:00|17258|17256.5|17259|17257.5|17261|17259.5|17257|17255.5|1496
1623341100000|2021-06-10 16:05:00|17260|17258.5|17261|17259.5|17261|17259.5|17259|17257.5|1588
1623341400000|2021-06-10 16:10:00|17260|17258.5|17262|17260.5|17264|17262.5|17260|17258.5|1761
1623341700000|2021-06-10 16:15:00|17263|17261.5|17264|17262.5|17264|17262.5|17262|17260.5|1055
1623342000000|2021-06-10 16:20:00|17265|17263.5|17262|17260.5|17265|17263.5|17261|17259.5|834
1623342300000|2021-06-10 16:25:00|17263|17261.5|17260|17258.5|17263|17261.5|17259.9|17258.4|661
1623342600000|2021-06-10 16:30:00|17261|17259.5|17263|17261.5|17264|17262.5|17260|17258.4|864
1623342900000|2021-06-10 16:35:00|17264|17262.5|17262.9|17261.4|17265|17263.5|17261|17259.4|910
1623343200000|2021-06-10 16:40:00|17263.9|17262.4|17263.9|17262.4|17263.9|17262.4|17262.9|17261.4|796
1623343500000|2021-06-10 16:45:00|17263|17261.5|17264.9|17263.4|17264.9|17263.4|17261.9|17260.4|541
1623343800000|2021-06-10 16:50:00|17265.9|17264.4|17265.9|17264.4|17267.9|17266.4|17263.9|17262.4|1885
1623344100000|2021-06-10 16:55:00|17264.9|17263.4|17263.9|17262.4|17265.9|17264.4|17261.9|17259.4|1386
1623344400000|2021-06-10 17:00:00|17262.9|17261.4|17258.9|17256.4|17263.9|17262.4|17255.9|17254.4|1324
1623344700000|2021-06-10 17:05:00|17259.9|17257.4|17259.9|17258.4|17260.9|17259.4|17257.9|17256.4|1542
1623345000000|2021-06-10 17:10:00|17260.9|17259.4|17261.9|17260.4|17262.8|17261.3|17258.9|17257.4|626
1623345300000|2021-06-10 17:15:00|17262.8|17260.3|17260.9|17259.4|17262.8|17261.3|17258.9|17257.4|975
1623345600000|2021-06-10 17:20:00|17261.8|17260.3|17258.8|17257.3|17261.8|17260.3|17258.8|17257.3|728
1623345900000|2021-06-10 17:25:00|17258.9|17257.4|17257.8|17256.3|17259.8|17257.4|17256.8|17255.3|205
1623346200000|2021-06-10 17:30:00|17258.8|17257.3|17257.8|17256.3|17258.8|17257.3|17257.8|17256.3|208
1623346500000|2021-06-10 17:35:00|17258.8|17257.3|17260.8|17259.3|17260.8|17259.3|17258.8|17257.3|490
1623346800000|2021-06-10 17:40:00|17261.8|17260.3|17262.8|17260.3|17262.8|17261.3|17261.8|17260.3|121
1623347100000|2021-06-10 17:45:00|17261.8|17261.3|17262.8|17261.3|17263.8|17261.3|17261.8|17260.3|207
1623347400000|2021-06-10 17:50:00|17263.7|17262.2|17262.8|17261.3|17263.7|17262.2|17262.8|17261.2|321
1623347700000|2021-06-10 17:55:00|17263.7|17262.2|17264.7|17263.2|17264.7|17263.2|17262.8|17261.3|306
1623348000000|2021-06-10 18:00:00|17263.7|17262.2|17264.7|17263.2|17264.7|17263.2|17262.7|17261.2|232
1623348300000|2021-06-10 18:05:00|17265.7|17264.2|17265.7|17264.2|17265.7|17264.2|17264.7|17263.2|156
1623348600000|2021-06-10 18:10:00|17264.7|17263.2|17265.7|17264.2|17265.7|17264.2|17264.7|17263.2|102
1623348900000|2021-06-10 18:15:00|17264.7|17263.2|17266.6|17265.1|17266.6|17265.1|17264.7|17263.2|201
1623349200000|2021-06-10 18:20:00|17265.7|17264.2|17266.6|17265.1|17266.6|17265.1|17265.6|17264.1|219
1623349500000|2021-06-10 18:25:00|17265.6|17264.1|17265.6|17264.1|17266.6|17265.1|17265.6|17264.1|118
1623349800000|2021-06-10 18:30:00|17264.6|17263.1|17265.6|17264.1|17266.6|17264.1|17264.6|17263.1|116
1623350100000|2021-06-10 18:35:00|17266.6|17265.1|17266.7|17265.2|17267.7|17266.2|17265.6|17264.1|457
1623350400000|2021-06-10 18:40:00|17267.7|17266.2|17268.6|17267.1|17268.7|17267.2|17267.6|17266.1|125
1623350700000|2021-06-10 18:45:00|17267.6|17266.1|17269.6|17268.1|17270.6|17269.1|17267.6|17266.1|237
1623351000000|2021-06-10 18:50:00|17268.6|17267.1|17270.6|17269.1|17270.6|17269.1|17268.6|17267.1|284
1623351300000|2021-06-10 18:55:00|17271.6|17270.1|17272.6|17270.1|17272.6|17271.1|17270.6|17269.1|390
1623351600000|2021-06-10 19:00:00|17271.6|17271.1|17272.6|17271.1|17273.6|17272.1|17271.6|17270.1|506
1623351900000|2021-06-10 19:05:00|17273.6|17272.1|17273.6|17272.1|17273.6|17272.1|17272.6|17271.1|239
1623352200000|2021-06-10 19:10:00|17274.6|17273.1|17278.6|17277.1|17278.6|17277.1|17274.6|17273.1|981
1623352500000|2021-06-10 19:15:00|17277.6|17276.1|17276.6|17275.1|17279.1|17277.1|17276.6|17275.1|526
1623352800000|2021-06-10 19:20:00|17277.6|17276.1|17274.6|17273.1|17277.6|17276.1|17274.6|17273.1|236
1623353100000|2021-06-10 19:25:00|17275.6|17274.1|17275.6|17274.1|17275.6|17274.1|17273.6|17272.1|328
1623353400000|2021-06-10 19:30:00|17274.6|17273.1|17273.5|17272|17275.6|17274.1|17273.5|17272|562
1623353700000|2021-06-10 19:35:00|17274.5|17273|17273.5|17271|17274.5|17273|17272.5|17271|109
1623354000000|2021-06-10 19:40:00|17274.5|17272|17273.5|17272|17274.5|17273|17273.5|17271|156
1623354300000|2021-06-10 19:45:00|17274.5|17273|17275.5|17274|17275.5|17274|17273.5|17272|354
1623354600000|2021-06-10 19:50:00|17276.5|17275|17276.5|17275|17276.5|17275|17276.5|17275|190
1623354900000|2021-06-10 19:55:00|17277.5|17276|17277.9|17276.4|17279.5|17278|17277.5|17276|939
1623391500000|2021-06-11 06:05:00|17275.6|17274.1|17279.6|17278.1|17279.6|17278.1|17275.6|17274.1|969
1623391800000|2021-06-11 06:10:00|17278.6|17277.1|17277.6|17276.1|17280|17278.1|17276.6|17275.1|866
1623392100000|2021-06-11 06:15:00|17276.6|17275.1|17275.5|17274|17278.6|17277.1|17275.5|17274|1746
1623392400000|2021-06-11 06:20:00|17276.5|17275|17280.5|17279|17280.5|17279|17276.5|17275|1431
1623392700000|2021-06-11 06:25:00|17279.5|17278|17278.5|17277|17281.5|17280|17277.5|17276|2109
1623393000000|2021-06-11 06:30:00|17279.5|17278|17283.5|17282|17283.6|17282.1|17279.5|17278|2059
1623393300000|2021-06-11 06:35:00|17284.5|17283|17286.5|17285|17287.5|17286|17283.5|17282|1701
1623393600000|2021-06-11 06:40:00|17287.5|17286|17283.5|17282|17287.5|17286|17279.5|17278|2696
1623393900000|2021-06-11 06:45:00|17284.5|17283|17282|17280.5|17285.5|17284|17282|17280.5|1429
1623394200000|2021-06-11 06:50:00|17284|17282.5|17284|17282.5|17286|17284.5|17283|17281.5|1353
1623394500000|2021-06-11 06:55:00|17283.1|17281.5|17284|17282.5|17286|17284.5|17282|17280.5|2444
1623394800000|2021-06-11 07:00:00|17285|17283.5|17283|17281.5|17287|17285.5|17281|17279.5|3469
1623395100000|2021-06-11 07:05:00|17284|17282.5|17290|17288.5|17290|17288.5|17283|17281.5|2162
1623395400000|2021-06-11 07:10:00|17289|17287.5|17291|17289.5|17292|17290.5|17287|17285.5|2568
1623395700000|2021-06-11 07:15:00|17292|17290.5|17291|17289.5|17294.9|17293.4|17291|17289.5|6098
1623396000000|2021-06-11 07:20:00|17290|17288.5|17287|17285.5|17292.9|17291.4|17287|17285.5|2081
1623396300000|2021-06-11 07:25:00|17288|17286.5|17284|17282.5|17288|17286.5|17283|17281.5|2389
1623396600000|2021-06-11 07:30:00|17285|17281.5|17280.9|17279.4|17285|17282.4|17280.9|17279.4|4435
1623396900000|2021-06-11 07:35:00|17281.9|17280.4|17274.9|17273.4|17283.9|17282.4|17274.9|17273.4|4664
1623397200000|2021-06-11 07:40:00|17275.9|17274.4|17275.9|17274.4|17276.9|17275.4|17273.9|17272.4|3335
1623397500000|2021-06-11 07:45:00|17276.9|17275.4|17277.9|17276.4|17278.9|17277.4|17274.9|17273.4|3943
1623397800000|2021-06-11 07:50:00|17278.9|17277.4|17278.9|17277.4|17279.9|17278.4|17277.9|17276.4|3875
1623398100000|2021-06-11 07:55:00|17279.9|17278.4|17277.9|17276.4|17279.9|17278.4|17275.9|17274.4|2607
1623398400000|2021-06-11 08:00:00|17278.9|17277.4|17283.9|17282.4|17284.9|17283.4|17278.9|17277.4|4052
1623398700000|2021-06-11 08:05:00|17282.9|17281.4|17283.9|17282.4|17284.9|17283.4|17281.9|17280.4|2598
1623399000000|2021-06-11 08:10:00|17282.9|17281.4|17282.9|17281.4|17283.9|17282.4|17280.9|17279.4|2204
1623399300000|2021-06-11 08:15:00|17283.9|17282.4|17283.8|17282.3|17284.9|17283.4|17281.9|17280.4|3126
1623399600000|2021-06-11 08:20:00|17282.8|17281.3|17280.8|17279.3|17283.8|17282.3|17280.8|17279.3|3446
1623399900000|2021-06-11 08:25:00|17280.9|17279.4|17283.8|17282.3|17283.8|17282.3|17280.9|17279.4|2673
1623400200000|2021-06-11 08:30:00|17284.8|17283.3|17283.8|17282.3|17286.8|17285.3|17283.8|17282.3|2139
1623400500000|2021-06-11 08:35:00|17283.9|17282.4|17284.8|17283.3|17284.8|17283.3|17283.8|17282.3|1323
1623400800000|2021-06-11 08:40:00|17285.8|17284.3|17294.7|17293.2|17295.7|17294.2|17285.8|17284.3|6039
1623401100000|2021-06-11 08:45:00|17295.7|17294.2|17300.6|17299.1|17300.6|17299.1|17294.7|17293.2|4163
1623401400000|2021-06-11 08:50:00|17301.6|17300.1|17302.6|17301.1|17306.6|17305.1|17300.6|17299.1|6677
1623401700000|2021-06-11 08:55:00|17303.6|17302.1|17303.6|17302.1|17305.6|17304.1|17301.6|17300.1|6045
1623402000000|2021-06-11 09:00:00|17304.6|17303.1|17304.6|17302.1|17305.6|17304.1|17301.6|17300.1|10081
1623402300000|2021-06-11 09:05:00|17303.6|17303.1|17298.7|17297.2|17304.6|17303.1|17297.7|17296.2|6119
1623402600000|2021-06-11 09:10:00|17299.7|17298.1|17298.7|17297.2|17299.7|17298.1|17297.7|17296.2|3222
1623402900000|2021-06-11 09:15:00|17299.6|17298.1|17296.7|17295.2|17299.6|17298.1|17295.7|17294.2|1867
1623403200000|2021-06-11 09:20:00|17295.7|17294.2|17297.7|17296.2|17297.7|17296.2|17294.7|17293.2|2880
1623403500000|2021-06-11 09:25:00|17298.6|17297.1|17299.6|17298.1|17299.6|17298.1|17296.7|17295.1|2949
1623403800000|2021-06-11 09:30:00|17300.6|17299.1|17295.7|17294.2|17300.6|17299.1|17294.7|17293.2|4404
1623404100000|2021-06-11 09:35:00|17294.7|17293.2|17294.7|17293.2|17295.7|17294.2|17290.7|17289.2|4783
1623404400000|2021-06-11 09:40:00|17295.7|17294.2|17292.7|17291.2|17295.7|17294.2|17290.7|17289.2|4089
1623404700000|2021-06-11 09:45:00|17291.7|17290.2|17288.7|17287.2|17291.7|17290.2|17288.7|17287.2|2163
1623405000000|2021-06-11 09:50:00|17289.7|17288.2|17292.6|17291.1|17294.7|17293.2|17289.7|17288.2|1897
1623405300000|2021-06-11 09:55:00|17291.6|17290.1|17291.6|17290.1|17292.6|17291.1|17290.6|17289.1|1147
1623405600000|2021-06-11 10:00:00|17292.6|17291.1|17293.6|17292.1|17293.6|17292.1|17291.6|17290.1|1785
1623405900000|2021-06-11 10:05:00|17294.6|17293.1|17300.5|17299|17300.5|17299|17292.6|17291.1|2960
1623406200000|2021-06-11 10:10:00|17301.5|17300|17295.6|17294.1|17301.5|17300|17294.6|17293.1|2379
1623406500000|2021-06-11 10:15:00|17294.6|17293.1|17298.6|17297.1|17299.5|17298|17294.6|17293.1|1112
1623406800000|2021-06-11 10:20:00|17297.6|17296.1|17298.5|17297|17300.5|17299|17296.6|17295.1|2097
1623407100000|2021-06-11 10:25:00|17297.6|17296.1|17298.5|17297|17298.5|17297|17296.6|17295.1|1497
1623407400000|2021-06-11 10:30:00|17299.5|17298|17295.6|17294.1|17300.5|17299|17295.6|17294.1|1617
1623407700000|2021-06-11 10:35:00|17296.6|17295.1|17292.5|17291|17296.6|17295.1|17292.5|17291|2689
1623408000000|2021-06-11 10:40:00|17293.5|17292|17294.5|17293|17294.5|17293|17292.5|17291|1615
1623408300000|2021-06-11 10:45:00|17293.5|17292|17293.5|17292|17294.5|17293|17291.5|17290|2579
1623408600000|2021-06-11 10:50:00|17292.5|17291|17292.5|17291|17293.5|17292|17292.5|17291|567
1623408900000|2021-06-11 10:55:00|17293.5|17292|17287.5|17286|17293.5|17292|17287.5|17286|2989
1623409200000|2021-06-11 11:00:00|17287.4|17285.9|17288.4|17286.9|17290.4|17288.9|17286.4|17284.9|3398
1623409500000|2021-06-11 11:05:00|17287.4|17285.9|17287.4|17285.9|17289.4|17287.9|17285.4|17283.9|1958
1623409800000|2021-06-11 11:10:00|17286.4|17284.9|17286.4|17284.9|17287.4|17285.9|17285.4|17283.9|1698
1623410100000|2021-06-11 11:15:00|17287.4|17285.9|17284.4|17282.9|17287.4|17285.9|17284.4|17282.9|2574
1623410400000|2021-06-11 11:20:00|17283.4|17281.9|17284.4|17282.9|17285.4|17283.9|17281.4|17279.9|2337
1623410700000|2021-06-11 11:25:00|17283.4|17281.9|17283.4|17281.9|17285.4|17283.9|17283.4|17281.9|1200
1623411000000|2021-06-11 11:30:00|17284.4|17282.9|17285.4|17283.9|17286.4|17284.9|17283.4|17281.9|1676
1623411300000|2021-06-11 11:35:00|17284.4|17282.9|17286.4|17284.9|17286.4|17284.9|17284.4|17282.9|1412
1623411600000|2021-06-11 11:40:00|17287.4|17285.9|17288.4|17286.9|17289.4|17287.9|17285.4|17283.9|2802
1623411900000|2021-06-11 11:45:00|17289.4|17287.9|17286.3|17284.8|17289.4|17287.9|17286.3|17284.8|1029
1623412200000|2021-06-11 11:50:00|17287.3|17285.8|17288.3|17286.8|17288.3|17286.8|17286.3|17284.8|1642
1623412500000|2021-06-11 11:55:00|17287.3|17285.8|17286.3|17284.8|17287.3|17285.8|17286.3|17284.8|1146
1623412800000|2021-06-11 12:00:00|17285.3|17283.8|17284.3|17282.8|17286.3|17284.8|17283.3|17281.8|2292
1623413100000|2021-06-11 12:05:00|17285.3|17283.8|17284.3|17282.8|17285.3|17283.8|17283.3|17281.8|1551
1623413400000|2021-06-11 12:10:00|17285.3|17283.8|17282.3|17280.8|17285.3|17283.8|17281.3|17279.8|2660
1623413700000|2021-06-11 12:15:00|17283.3|17281.8|17283.3|17281.8|17283.3|17281.8|17281.3|17279.8|1731
1623414000000|2021-06-11 12:20:00|17282.3|17280.8|17283.3|17281.8|17284.3|17282.8|17280.3|17278.8|1336
1623414300000|2021-06-11 12:25:00|17282.3|17280.8|17281.3|17279.8|17283.3|17281.8|17280.3|17278.8|2128
1623414600000|2021-06-11 12:30:00|17282.3|17280.8|17279.2|17277.7|17282.3|17280.8|17277.2|17275.7|3658
1623414900000|2021-06-11 12:35:00|17280.2|17278.7|17280.2|17278.7|17282.2|17280.7|17278.2|17276.7|3176
1623415200000|2021-06-11 12:40:00|17281.2|17279.7|17276.2|17274.7|17281.2|17279.7|17275.2|17273.7|3883
1623415500000|2021-06-11 12:45:00|17275.2|17273.7|17277.2|17275.7|17278.2|17276.7|17274.2|17272.7|2401
1623415800000|2021-06-11 12:50:00|17278.2|17276.7|17278.2|17276.7|17278.2|17276.7|17275.2|17273.7|2188
1623416100000|2021-06-11 12:55:00|17279.2|17277.7|17277.2|17275.7|17279.2|17277.7|17276.2|17274.7|1512
1623416400000|2021-06-11 13:00:00|17278.2|17276.7|17282.2|17280.7|17282.2|17280.7|17277.2|17275.7|2225
1623416700000|2021-06-11 13:05:00|17281.2|17279.7|17282.2|17280.7|17284.2|17282.7|17281.2|17279.7|2455
1623417000000|2021-06-11 13:10:00|17283.2|17281.7|17286.2|17284.7|17286.2|17284.7|17282.2|17280.7|1764
1623417300000|2021-06-11 13:15:00|17285.2|17283.7|17285.2|17283.7|17287.2|17285.7|17284.2|17282.7|2710
1623417600000|2021-06-11 13:20:00|17285.1|17283.6|17290.1|17288.6|17290.1|17288.6|17285.1|17283.6|2508
1623417900000|2021-06-11 13:25:00|17291.1|17289.6|17292.1|17290.6|17292.1|17290.6|17291.1|17288.6|2509
1623418200000|2021-06-11 13:30:00|17293.1|17291.6|17289.1|17287.6|17293.1|17291.6|17289.1|17287.6|1739
1623418500000|2021-06-11 13:35:00|17288.1|17286.6|17289.1|17287.6|17289.1|17287.6|17287.1|17285.6|1717
1623418800000|2021-06-11 13:40:00|17288.1|17286.6|17290.1|17288.6|17292.1|17290.6|17288.1|17286.6|1965
1623419100000|2021-06-11 13:45:00|17289.1|17287.6|17288.1|17286.6|17289.1|17287.6|17286.1|17284.6|3000
1623419400000|2021-06-11 13:50:00|17289.1|17287.6|17286.1|17284.6|17289.1|17287.6|17286.1|17284.6|1687
1623419700000|2021-06-11 13:55:00|17285.1|17283.6|17287.1|17285.6|17289.1|17287.6|17285.1|17283.6|2185
1623420000000|2021-06-11 14:00:00|17288.1|17286.6|17288.1|17286.6|17293.1|17291.6|17287.1|17285.6|3726
1623420300000|2021-06-11 14:05:00|17287.1|17285.6|17289|17287.5|17290.1|17288.5|17286.1|17284.6|2895
1623420600000|2021-06-11 14:10:00|17290|17288.5|17286|17284.5|17292.1|17290.5|17286|17284.5|2139
1623420900000|2021-06-11 14:15:00|17287|17285.5|17285|17283.5|17287.1|17285.5|17283|17281.5|1569
1623421200000|2021-06-11 14:20:00|17284|17282.5|17283|17281.5|17286|17284.5|17282|17280.5|2908
1623421500000|2021-06-11 14:25:00|17282|17280.5|17282|17280.5|17283|17281.5|17280|17278.5|2972
1623421800000|2021-06-11 14:30:00|17281|17279.5|17277|17275.5|17282|17280.5|17277|17275.5|2451
1623422100000|2021-06-11 14:35:00|17278|17276.5|17277|17275.5|17278|17276.5|17276.1|17274.6|2274
1623422400000|2021-06-11 14:40:00|17278|17276.5|17276|17274.5|17278|17276.5|17275|17273.5|1925
1623422700000|2021-06-11 14:45:00|17275|17273.5|17275|17273.5|17276|17274.5|17273|17271.5|2448
1623423000000|2021-06-11 14:50:00|17274|17272.5|17277.9|17276.4|17279|17277.5|17274|17272.5|1993
1623423300000|2021-06-11 14:55:00|17276.9|17275.4|17275.9|17274.4|17277.9|17276.4|17274.9|17273.4|2772
1623423600000|2021-06-11 15:00:00|17276|17274.5|17273.9|17272.4|17277.9|17276.4|17272.9|17271.4|2655
1623423900000|2021-06-11 15:05:00|17272.9|17271.4|17274.9|17273.4|17274.9|17273.4|17272.9|17271.4|2383
1623424200000|2021-06-11 15:10:00|17275.9|17274.4|17277.9|17276.4|17278.9|17277.4|17274.9|17274.4|3419
1623424500000|2021-06-11 15:15:00|17276.9|17275.4|17277.9|17276.4|17278.9|17277.4|17274.9|17273.4|3488
1623424800000|2021-06-11 15:20:00|17276.9|17275.4|17279.9|17278.4|17279.9|17278.4|17276.9|17275.4|2297
1623425100000|2021-06-11 15:25:00|17278.9|17277.4|17276.9|17275.4|17278.9|17277.4|17275.9|17274.4|2432
1623425400000|2021-06-11 15:30:00|17277.9|17276.4|17279.9|17278.4|17279.9|17278.4|17277.9|17276.3|933
1623425700000|2021-06-11 15:35:00|17280.9|17279.4|17277.9|17276.4|17280.9|17279.4|17276.9|17275.4|1642
1623426000000|2021-06-11 15:40:00|17277.8|17276.3|17279.8|17278.3|17280.8|17279.3|17277.8|17276.3|751
1623426300000|2021-06-11 15:45:00|17280.8|17279.3|17280.8|17279.3|17281.8|17280.3|17279.8|17278.3|1318
1623426600000|2021-06-11 15:50:00|17281.8|17280.3|17281.8|17280.3|17282.8|17281.3|17280.8|17279.3|624
1623426900000|2021-06-11 15:55:00|17282.8|17281.3|17282.8|17281.3|17282.9|17281.4|17282.8|17281.3|1267
1623427200000|2021-06-11 16:00:00|17283.8|17282.3|17283.8|17282.3|17283.8|17282.3|17282.8|17281.3|1070
1623427500000|2021-06-11 16:05:00|17284.8|17283.3|17283.8|17282.3|17284.8|17283.3|17282.8|17281.3|443
1623427800000|2021-06-11 16:10:00|||||||||217
1623428100000|2021-06-11 16:15:00|17284.8|17283.3|17287.8|17286.3|17287.8|17286.3|17283.8|17282.3|1439
1623428400000|2021-06-11 16:20:00|17287.7|17285.3|17285.8|17284.3|17287.7|17286.3|17285.8|17284.3|494
1623428700000|2021-06-11 16:25:00|17286.8|17285.3|17288.7|17287.2|17288.8|17287.2|17285.8|17284.3|890
1623429000000|2021-06-11 16:30:00|17288.8|17286.3|17287.8|17286.3|17289.7|17288.2|17287.8|17286.3|704
1623429300000|2021-06-11 16:35:00|17288.7|17287.2|17288.7|17287.2|17288.8|17287.2|17287.7|17286.2|229
1623429600000|2021-06-11 16:40:00|17287.7|17286.2|17288.7|17287.2|17288.7|17287.2|17287.7|17286.2|112
1623429900000|2021-06-11 16:45:00|17289.7|17288.2|17289.7|17288.2|17289.7|17288.2|17288.7|17287.2|496
1623430200000|2021-06-11 16:50:00|17288.7|17287.2|17288.7|17287.2|17289.7|17288.2|17288.7|17287.2|169
1623430500000|2021-06-11 16:55:00|17287.7|17286.2|17289.7|17288.2|17289.7|17288.2|17287.7|17286.2|493
1623430800000|2021-06-11 17:00:00|17288.7|17287.2|17288.7|17287.2|17289.7|17288.2|17288.7|17287.2|303
1623431100000|2021-06-11 17:05:00|17289.7|17288.2|17288.7|17287.2|17289.7|17288.2|17287.7|17286.2|271
1623431400000|2021-06-11 17:10:00|17287.7|17286.2|17288.7|17287.2|17288.7|17287.2|17287.7|17286.2|99
1623431700000|2021-06-11 17:15:00|17287.7|17286.2|17288.7|17287.2|17288.7|17287.2|17287.7|17286.2|151
1623432000000|2021-06-11 17:20:00|17288.6|17287.1|17288.6|17287.1|17288.6|17287.1|17288.6|17287.1|56
1623432300000|2021-06-11 17:25:00|||||||||130
1623432600000|2021-06-11 17:30:00|17287.6|17286.1|17287.6|17286.1|17288.6|17287.1|17287.6|17286.1|155
1623432900000|2021-06-11 17:35:00|||||||||150
1623433200000|2021-06-11 17:40:00|||||||||71
1623433500000|2021-06-11 17:45:00|17286.6|17285.1|17286.6|17285.1|17286.6|17285.1|17285.6|17284.1|360
1623433800000|2021-06-11 17:50:00|17287.6|17286.1|17286.6|17285.1|17287.6|17286.1|17286.6|17285.1|146
1623434100000|2021-06-11 17:55:00||17284.1||17285.1||17285.1||17284.1|129
1623434400000|2021-06-11 18:00:00|17285.6|17284.1|17285.6|17284.1|17286.6|17285.1|17285.6|17284.1|140
1623434700000|2021-06-11 18:05:00|||||||||29
1623435000000|2021-06-11 18:10:00|||||||||26
1623435300000|2021-06-11 18:15:00|17284.6|17283.1|17284.6|17283.1|17285.6|17284.1|17284.6|17283.1|160
1623435600000|2021-06-11 18:20:00|17285.5|17284|17284.6|17283.1|17285.6|17284.1|17284.6|17283.1|115
1623435900000|2021-06-11 18:25:00|17285.6|17284.1|17286.5|17285|17286.5|17285|17285.5|17284|304
1623436200000|2021-06-11 18:30:00|17285.5|17284|17285.5|17284|17285.5|17284|17285.5|17284|125
1623436500000|2021-06-11 18:35:00|17285.6|17284.1|17286.5|17285|17286.5|17285|17285.5|17284|106
1623436800000|2021-06-11 18:40:00|17285.5|17284|17285.5|17284|17285.5|17284|17285.5|17284|105
1623437100000|2021-06-11 18:45:00|||||||||21
1623437400000|2021-06-11 18:50:00|||||||||38
1623437700000|2021-06-11 18:55:00|17284.5|17283|17282.4|17280.9|17284.5|17283|17282.4|17280.9|264
1623438000000|2021-06-11 19:00:00|17283.4|17281.9|17281.4|17279.9|17283.4|17281.9|17280.4|17278.9|683
1623438300000|2021-06-11 19:05:00|17280.4|17278.9|17280.4|17278.9|17280.4|17278.9|17280.4|17278.9|103
1623438600000|2021-06-11 19:10:00|17281.4|17279.9|17281.4|17279.9|17281.4|17279.9|17280.4|17278.9|391
1623438900000|2021-06-11 19:15:00|17282.4|17280.9|17281.4|17279.9|17282.4|17280.9|17281.4|17279.9|138
1623439200000|2021-06-11 19:20:00|17282.4|17280.9|17281.3|17279.8|17282.4|17280.9|17281.3|17279.8|31
1623439500000|2021-06-11 19:25:00|17282.3|17280.8|17281.3|17279.8|17282.3|17280.8|17281.3|17279.8|100
1623439800000|2021-06-11 19:30:00|17282.3|17280.8|17282.3|17280.8|17282.3|17280.8|17282.3|17280.8|60
1623440100000|2021-06-11 19:35:00|17283.3|17281.8|17283.3|17281.8|17283.3|17281.8|17283.3|17281.8|100
1623440400000|2021-06-11 19:40:00|||||||||7
1623440700000|2021-06-11 19:45:00|17284.3|17282.8|17284.3|17282.8|17284.3|17282.8|17284.3|17282.8|150
1623441000000|2021-06-11 19:50:00|17283.3|17281.8|17284.3|17281.8|17284.3|17282.8|17283.3|17281.8|480
1623441300000|2021-06-11 19:55:00|17283.3|17282.8|17283.3|17281.8|17285.3|17283.8|17283.3|17281.8|474
1623650700000|2021-06-14 06:05:00|17280.8|17279.3|17280.8|17279.3|17282.8|17281.3|17280.8|17279.3|1205
1623651000000|2021-06-14 06:10:00|17281.8|17280.3|17278.8|17277.3|17281.8|17280.3|17278.8|17277.3|565
1623651300000|2021-06-14 06:15:00|17279.8|17278.3|17280.8|17279.3|17280.8|17279.3|17277.8|17276.3|751
1623651600000|2021-06-14 06:20:00|17281.8|17280.3|17276.7|17275.2|17281.8|17280.3|17275.8|17274.3|934
1623651900000|2021-06-14 06:25:00|17275.7|17274.2|17278.7|17277.2|17279.7|17278.2|17274.7|17273.2|1426
1623652200000|2021-06-14 06:30:00|17279.7|17278.2|17277.7|17276.2|17279.8|17278.2|17277.7|17276.2|1661
1623652500000|2021-06-14 06:35:00|17276.7|17275.2|17276.7|17275.2|17276.7|17275.2|17275.7|17274.2|1045
1623652800000|2021-06-14 06:40:00|17277.7|17276.2|17276.7|17275.2|17277.7|17276.2|17275.7|17274.2|308
1623653100000|2021-06-14 06:45:00|17275.7|17274.2|17275.7|17274.2|17276.7|17275.2|17272.7|17271.2|1047
1623653400000|2021-06-14 06:50:00|17275.6|17274.1|17275.7|17274.2|17276.7|17274.2|17274.7|17273.2|379
1623653700000|2021-06-14 06:55:00|17275.6|17274.1|17274.7|17273.2|17275.6|17274.1|17271.7|17270.2|2119
1623654000000|2021-06-14 07:00:00|17273.7|17272.2|17281.7|17280.2|17282.7|17281.2|17273.7|17272.2|3318
1623654300000|2021-06-14 07:05:00|17282.7|17281.2|17278.6|17277.1|17284.7|17283.2|17276.6|17275.1|2744
1623654600000|2021-06-14 07:10:00|17277.6|17276.1|17276.6|17275.1|17278.6|17277.1|17275.6|17274.1|1247
1623654900000|2021-06-14 07:15:00|17275.6|17274.1|17275.6|17274.1|17276.6|17275.1|17273.6|17272.1|2242
1623655200000|2021-06-14 07:20:00|17274.6|17273.1|17272.6|17271.1|17274.6|17273.1|17270.6|17269.1|2531
1623655500000|2021-06-14 07:25:00|17273.6|17272.1|17271.6|17270.1|17274.6|17273.1|17271.6|17270.1|1936
1623655800000|2021-06-14 07:30:00|17270.7|17269.2|17268.6|17267.1|17271.6|17270.1|17268.6|17267.1|2158
1623656100000|2021-06-14 07:35:00|17269.6|17268.1|17269.6|17268.1|17269.6|17268.1|17267.6|17266.1|1490
1623656400000|2021-06-14 07:40:00|17268.6|17267.1|17266.6|17265.1|17268.6|17267.1|17265.6|17264.1|1874
1623656700000|2021-06-14 07:45:00|17266.5|17265|17260.6|17259.1|17266.5|17265|17259.6|17258.1|4291
1623657000000|2021-06-14 07:50:00|17260.5|17259|17263.6|17262.1|17264.6|17263.1|17259.6|17258.1|2352
1623657300000|2021-06-14 07:55:00|17262.6|17261.1|17265.5|17264|17266.5|17265|17262.5|17261|1569
1623657600000|2021-06-14 08:00:00|17264.5|17263|17269.5|17268|17269.5|17268|17264.5|17263|2169
1623657900000|2021-06-14 08:05:00|17270.5|17269|17267.5|17266|17271.5|17270|17267.5|17266|2226
1623658200000|2021-06-14 08:10:00|17268.5|17267|17269.5|17268|17270.5|17269|17267.6|17266.1|2120
1623658500000|2021-06-14 08:15:00|17270.5|17269|17267.5|17266|17270.5|17269|17267.5|17266|2612
1623658800000|2021-06-14 08:20:00|17268.4|17266.9|17266.5|17265|17268.5|17267|17266.5|17265|1305
1623659100000|2021-06-14 08:25:00|17265.5|17264|17267.5|17266|17267.5|17266|17264.5|17263|2119
1623659400000|2021-06-14 08:30:00|17268.5|17267|17268.5|17267|17269.5|17268|17268.5|17267|1354
1623659700000|2021-06-14 08:35:00|17267.5|17266|17268.5|17267|17269.5|17268|17266.5|17265|1403
1623660000000|2021-06-14 08:40:00|17267.5|17266|17269.4|17267.9|17269.5|17268|17267.5|17266|1270
1623660300000|2021-06-14 08:45:00|17268.4|17266.9|17271.4|17269.9|17271.4|17269.9|17267.4|17265.9|1716
1623660600000|2021-06-14 08:50:00|17270.4|17268.9|17274.4|17272.9|17275.4|17273.9|17270.4|17268.9|1394
1623660900000|2021-06-14 08:55:00|17273.4|17271.9|17274.4|17272.9|17276.4|17274.9|17273.4|17271.9|1992
1623661200000|2021-06-14 09:00:00|17273.5|17272|17272.4|17270.9|17273.5|17272|17271.4|17269.9|3607
1623661500000|2021-06-14 09:05:00|17271.4|17269.9|17268.4|17266.9|17271.4|17269.9|17266.4|17264.9|2600
1623661800000|2021-06-14 09:10:00|17269.4|17267.9|17270.4|17268.9|17271.4|17269.9|17268.4|17266.9|3385
1623662100000|2021-06-14 09:15:00|17269.4|17267.9|17270.4|17268.9|17271.4|17269.9|17269.4|17267.9|1270
1623662400000|2021-06-14 09:20:00|17271.4|17269.9|17271.4|17269.9|17273.4|17271.9|17270.4|17268.9|1564
1623662700000|2021-06-14 09:25:00|17270.4|17268.9|17267.3|17265.8|17271.4|17269.9|17267.3|17265.8|2494
1623663000000|2021-06-14 09:30:00|17268.3|17266.8|17266.3|17264.8|17268.3|17266.8|17266.3|17264.8|1724
1623663300000|2021-06-14 09:35:00|17265.3|17263.8|17265.3|17263.8|17266.3|17264.8|17265.3|17263.8|1001
1623663600000|2021-06-14 09:40:00|17264.3|17262.8|17265.3|17263.8|17266.3|17264.8|17264.3|17262.8|1307
1623663900000|2021-06-14 09:45:00|17266.3|17264.8|17266.3|17264.8|17266.3|17264.8|17265.3|17263.8|1388
1623664200000|2021-06-14 09:50:00|17267.3|17265.8|17264.3|17262.8|17268.3|17266.8|17264.3|17262.8|1543
1623664500000|2021-06-14 09:55:00|17263.3|17261.8|17266.3|17264.8|17266.3|17264.8|17263.3|17261.8|1271
1623664800000|2021-06-14 10:00:00|17266.4|17264.9|17264.3|17262.8|17269.3|17267.8|17264.3|17262.8|1710
1623665100000|2021-06-14 10:05:00|17265.3|17263.8|17267.3|17265.8|17268.3|17266.8|17265.3|17263.8|1383
1623665400000|2021-06-14 10:10:00|17268.3|17266.8|17268.3|17266.8|17268.3|17266.8|17267.3|17265.7|1030
1623665700000|2021-06-14 10:15:00|17267.3|17265.8|17267.2|17265.7|17268.2|17266.7|17266.2|17264.7|1488
1623666000000|2021-06-14 10:20:00|17268.2|17266.7|17269.2|17267.7|17269.2|17267.7|17267.2|17265.7|999
1623666300000|2021-06-14 10:25:00|17268.2|17266.7|17270.2|17268.7|17270.2|17268.7|17268.2|17266.7|909
1623666600000|2021-06-14 10:30:00|17269.2|17267.7|17268.2|17266.7|17270.2|17268.7|17268.2|17266.7|752
1623666900000|2021-06-14 10:35:00|17269.2|17267.7|17270.2|17268.7|17270.2|17268.7|17266.2|17264.7|1801
1623667200000|2021-06-14 10:40:00|17271.2|17269.7|17271.2|17269.7|17271.2|17269.7|17270.2|17268.7|1344
1623667500000|2021-06-14 10:45:00|17272.1|17270.6|17269.2|17267.7|17273.2|17271.7|17269.2|17267.7|1643
1623667800000|2021-06-14 10:50:00|17270.2|17268.7|17272.2|17270.7|17273.2|17271.7|17270.2|17268.7|1675
1623668100000|2021-06-14 10:55:00|17271.2|17269.7|17269.2|17267.7|17272.2|17270.7|17269.1|17267.6|1809
1623668400000|2021-06-14 11:00:00|17270.2|17268.7|17271.1|17269.6|17271.1|17269.6|17269.2|17267.7|687
1623668700000|2021-06-14 11:05:00|17270.1|17268.6|17273.1|17271.6|17275.1|17273.6|17270.1|17268.6|1108
1623669000000|2021-06-14 11:10:00|17272.1|17270.6|17270.1|17268.6|17273.1|17271.6|17270.1|17268.6|1119
1623669300000|2021-06-14 11:15:00|17271.1|17269.6|17270.1|17268.6|17272.1|17270.6|17270.1|17268.6|885
1623669600000|2021-06-14 11:20:00|17271.1|17269.6|17267.1|17265.6|17271.1|17269.6|17267.1|17265.6|710
1623669900000|2021-06-14 11:25:00|17268.1|17266.6|17268.1|17266.6|17268.1|17266.6|17266.1|17264.6|1314
1623670200000|2021-06-14 11:30:00|17269.1|17267.6|17270|17268.5|17270.1|17268.5|17268.1|17266.6|1618
1623670500000|2021-06-14 11:35:00|17269|17267.5|17270|17268.5|17270|17268.5|17268|17266.5|968
1623670800000|2021-06-14 11:40:00|17271|17269.5|17272|17270.5|17272|17270.5|17271|17269.5|1175
1623671100000|2021-06-14 11:45:00|17273|17271.5|17274|17272.5|17274|17272.5|17273|17271.5|983
1623671400000|2021-06-14 11:50:00|17273|17271.5|17272|17270.5|17274|17272.5|17272|17269.5|922
1623671700000|2021-06-14 11:55:00|17271|17269.5|17271|17269.5|17271.1|17269.6|17270|17268.5|1141
1623672000000|2021-06-14 12:00:00|17270|17268.5|17271|17269.5|17272|17270.5|17270|17268.5|808
1623672300000|2021-06-14 12:05:00|17270|17268.5|17267|17265.5|17270|17268.5|17267|17265.5|895
1623672600000|2021-06-14 12:10:00|17266|17264.5|17267|17265.5|17267|17265.5|17266|17264.5|827
1623672900000|2021-06-14 12:15:00|17266|17264.5|17266.9|17265.4|17267|17265.5|17265.9|17264.4|407
1623673200000|2021-06-14 12:20:00|17267.9|17266.4|17269.9|17268.4|17271.9|17270.4|17267.9|17266.4|1455
1623673500000|2021-06-14 12:25:00|17268.9|17267.4|17267.9|17266.4|17269.9|17268.4|17267.9|17266.4|1270
1623673800000|2021-06-14 12:30:00|17268.9|17267.4|17263.9|17262.4|17268.9|17267.4|17262.9|17261.4|1989
1623674100000|2021-06-14 12:35:00|17264.9|17263.4|17263.9|17262.4|17265.9|17264.4|17262.9|17261.4|1300
1623674400000|2021-06-14 12:40:00|17264.8|17263.3|17261.9|17260.4|17264.8|17263.3|17261.9|17260.4|1361
1623674700000|2021-06-14 12:45:00|17260.9|17259.4|17260.8|17259.3|17264.9|17263.4|17260.8|17259.3|1808
1623675000000|2021-06-14 12:50:00|17261.8|17260.3|17259.8|17258.3|17262.8|17261.3|17258.8|17257.3|3284
1623675300000|2021-06-14 12:55:00|17258.8|17257.3|17259.8|17258.3|17260.8|17259.3|17257.9|17256.4|2124
1623675600000|2021-06-14 13:00:00|17258.8|17257.3|17255.8|17254.3|17259.8|17258.3|17255.8|17254.3|3098
1623675900000|2021-06-14 13:05:00|17254.9|17253.4|17253.8|17252.3|17255.8|17254.3|17251.8|17250.3|4566
1623676200000|2021-06-14 13:10:00|17254.8|17253.3|17253.8|17252.3|17255.8|17254.3|17253.8|17252.3|2412
1623676500000|2021-06-14 13:15:00|17253.9|17252.4|17254.8|17253.3|17254.8|17253.3|17253.8|17252.3|1888
1623676800000|2021-06-14 13:20:00|17255.8|17254.3|17256.8|17255.3|17257.8|17256.3|17255.8|17254.3|1660
1623677100000|2021-06-14 13:25:00|17257.8|17256.3|17259.8|17258.3|17259.8|17258.3|17256.8|17255.3|2185
1623677400000|2021-06-14 13:30:00|17258.8|17257.3|17258.8|17257.3|17259.8|17258.3|17257.8|17256.3|5404
1623677700000|2021-06-14 13:35:00|17257.8|17256.3|17259.8|17258.3|17259.8|17258.3|17257.8|17256.3|1587
1623678000000|2021-06-14 13:40:00|17258.8|17257.3|17251.8|17250.3|17259.8|17258.3|17251.8|17250.3|2865
1623678300000|2021-06-14 13:45:00|17252.8|17251.3|17246.8|17245.3|17253.8|17252.3|17246.8|17245.3|5390
1623678600000|2021-06-14 13:50:00|17247.8|17246.3|17245.7|17244.2|17247.8|17246.3|17243.7|17242.2|4329
1623678900000|2021-06-14 13:55:00|17246.7|17245.2|17248.7|17247.2|17248.7|17247.2|17245.7|17244.2|2627
1623679200000|2021-06-14 14:00:00|17247.7|17246.2|17248.7|17247.2|17251.7|17250.2|17247.7|17246.2|2782
1623679500000|2021-06-14 14:05:00|17247.7|17246.2|17246.7|17245.2|17249.7|17248.2|17246.7|17245.2|2196
1623679800000|2021-06-14 14:10:00|17247.7|17246.2|17246.7|17245.2|17248.7|17247.2|17245.7|17244.2|2189
1623680100000|2021-06-14 14:15:00|17245.7|17244.2|17244.7|17243.2|17247.7|17246.2|17243.7|17242.2|2537
1623680400000|2021-06-14 14:20:00|17243.8|17242.3|17243.7|17242.2|17245.7|17244.2|17243.7|17242.2|3839
1623680700000|2021-06-14 14:25:00|17244.7|17243.2|17245.7|17244.2|17245.7|17244.2|17242.7|17241.2|2598
1623681000000|2021-06-14 14:30:00|17244.7|17243.2|17244.7|17243.2|17245.7|17244.2|17243.7|17242.2|1681
1623681300000|2021-06-14 14:35:00|17245.6|17244.1|17242.6|17241.1|17245.7|17244.2|17240.6|17239.1|3771
1623681600000|2021-06-14 14:40:00|17241.6|17240.1|17243.7|17242.2|17243.7|17242.2|17241.6|17240.1|3674
1623681900000|2021-06-14 14:45:00|17244.7|17243.2|17245.7|17244.2|17246.7|17245.2|17243.7|17242.2|1905
1623682200000|2021-06-14 14:50:00|17246.6|17245.1|17245.6|17244.1|17246.7|17245.2|17244.7|17243.2|1189
1623682500000|2021-06-14 14:55:00|17246.6|17245.1|17246.6|17245.1|17247.6|17246.1|17246.6|17245.1|1818
1623682800000|2021-06-14 15:00:00|17245.6|17244.1|17245.6|17244.1|17245.7|17244.1|17244.6|17243.1|1346
1623683100000|2021-06-14 15:05:00|17244.6|17243.1|17243.6|17242.1|17245.6|17244.1|17243.6|17242.1|2768
1623683400000|2021-06-14 15:10:00|17244.6|17243.1|17243.6|17242.1|17244.6|17243.1|17242.6|17241.1|2750
1623683700000|2021-06-14 15:15:00|17242.6|17241.1|17242.6|17241.1|17244.6|17243.1|17242.6|17241.1|3462
1623684000000|2021-06-14 15:20:00|17243.6|17242.1|17243.6|17242.1|17243.6|17242.1|17242.6|17241.1|1402
1623684300000|2021-06-14 15:25:00|17244.6|17243.1|17245.6|17244.1|17245.6|17244.1|17243.6|17242|1265
1623684600000|2021-06-14 15:30:00|17244.6|17243.1|17242.6|17241.1|17244.6|17243.1|17241.6|17240.1|1917
1623684900000|2021-06-14 15:35:00|17243.6|17242.1|17240.6|17239.1|17243.6|17242.1|17240.6|17239.1|1729
1623685200000|2021-06-14 15:40:00|17241.6|17240.1|17240.5|17239|17241.6|17240.1|17240.5|17239|1734
1623685500000|2021-06-14 15:45:00|17239.5|17238|17243.5|17242|17244.5|17243|17239.5|17238|1041
1623685800000|2021-06-14 15:50:00|17244.5|17243|17243.5|17242|17244.5|17243|17242.5|17241|1430
1623686100000|2021-06-14 15:55:00|17243.4|17241.9|17239.5|17238|17243.5|17242|17238.5|17237|2068
1623686400000|2021-06-14 16:00:00|17240.5|17239|17239.5|17238|17240.5|17239|17238.5|17237|1783
1623686700000|2021-06-14 16:05:00|17239.4|17237.9|17237.5|17236|17239.5|17238|17237.5|17236|838
1623687000000|2021-06-14 16:10:00|17236.5|17235|17233.5|17232|17237.5|17236|17233.5|17232|1924
1623687300000|2021-06-14 16:15:00|17233.4|17231.9|17235.5|17234|17235.5|17234|17232.5|17231|2087
1623687600000|2021-06-14 16:20:00|17236.5|17235|17235.5|17234|17237.5|17235|17234.5|17233|1594
1623687900000|2021-06-14 16:25:00|17236.5|17235|17236.4|17234.9|17236.5|17235|17235.5|17234|531
1623688200000|2021-06-14 16:30:00|17235.4|17233.9|17235.4|17233.9|17236.5|17234.9|17235.4|17233.5|718
1623688500000|2021-06-14 16:35:00|17236.4|17234.9|17237.4|17235.9|17237.4|17235.9|17235.4|17234.9|617
1623688800000|2021-06-14 16:40:00|17236.4|17234.9|17236.4|17234.9|17236.5|17234.9|17235.4|17233.9|380
1623689100000|2021-06-14 16:45:00|17237.4|17235.9|17237.4|17235.9|17237.4|17235.9|17237.4|17235.9|318
1623689400000|2021-06-14 16:50:00|17236.4|17234.9|17236.4|17234.9|17236.4|17234.9|17236.4|17234.9|413
1623689700000|2021-06-14 16:55:00|17234.4|17232.9|17233.5|17232|17234.4|17232.9|17233.4|17231.9|606
1623690000000|2021-06-14 17:00:00|17233.4|17231.9|17235.4|17233.9|17235.4|17233.9|17233.4|17231.8|351
1623690300000|2021-06-14 17:05:00|17235.3|17233.8|17234.4|17232.9|17235.4|17233.9|17234.4|17232.9|329
1623690600000|2021-06-14 17:10:00|17235.4|17233.9|17234.3|17232.8|17235.4|17233.9|17234.3|17232.8|49
1623690900000|2021-06-14 17:15:00|17233.3|17231.8|17234.3|17232.8|17234.8|17232.8|17233.3|17231.8|209
1623691200000|2021-06-14 17:20:00|17235.3|17233.8|17235.3|17233.8|17235.3|17233.8|17235.3|17232.8|262
1623691500000|2021-06-14 17:25:00|17234.3|17232.8|17234.3|17232.8|17235.4|17233.8|17234.3|17232.8|296
1623691800000|2021-06-14 17:30:00|17233.3|17231.8|17234.3|17232.8|17234.3|17232.8|17233.3|17231.8|191
1623692100000|2021-06-14 17:35:00|17233.3|17231.8|17233.3|17231.8|17234.3|17232.8|17233.3|17231.8|132
1623692400000|2021-06-14 17:40:00|17232.3|17230.8|17232.3|17230.8|17233.3|17230.8|17232.3|17230.8|42
1623692700000|2021-06-14 17:45:00|17233.3|17231.8|17233.3|17231.8|17233.3|17231.8|17233.2|17230.8|69
1623693000000|2021-06-14 17:50:00|17232.3|17230.8|17233.3|17231.8|17233.3|17231.8|17232.3|17230.8|221
1623693300000|2021-06-14 17:55:00|17234.3|17232.8|17233.3|17231.8|17234.3|17232.8|17233.3|17231.8|61
1623693600000|2021-06-14 18:00:00|17233.2|17231.7|17233.2|17231.7|17233.2|17231.7|17233.2|17231.7|14
1623693900000|2021-06-14 18:05:00|17232.2|17230.7|17232.2|17230.7|17233.2|17231.7|17232.2|17230.7|81
1623694200000|2021-06-14 18:10:00|17231.2|17229.7|17232.2|17230.7|17232.2|17230.7|17231.2|17229.7|178
1623694500000|2021-06-14 18:15:00|||||||||20
1623694800000|2021-06-14 18:20:00|||||||||11
1623695100000|2021-06-14 18:25:00|||||||||9
1623695400000|2021-06-14 18:30:00|17233.2|17231.7|17233.2|17231.7|17233.2|17231.7|17233.2|17231.7|133
1623695700000|2021-06-14 18:35:00|17234.2|17232.7|17233.2|17231.7|17234.2|17232.7|17233.2|17231.7|297
1623696000000|2021-06-14 18:40:00|17234.2|17232.7|17233.2|17231.7|17234.2|17232.7|17233.2|17231.6|80
1623696300000|2021-06-14 18:45:00|17232.2|17230.7|17233.1|17231.6|17233.2|17231.7|17232.2|17230.7|51
1623696600000|2021-06-14 18:50:00|17233.2|17231.7|17234.1|17232.6|17234.1|17232.6|17233.1|17231.6|74
1623696900000|2021-06-14 18:55:00|17233.1|17231.6|17234.1|17232.6|17234.1|17232.6|17233.1|17231.6|143
1623697200000|2021-06-14 19:00:00|17233.1|17231.6|17233.1|17231.6|17233.1|17231.6|17233.1|17231.6|52
1623697500000|2021-06-14 19:05:00|17234.1|17232.6|17233.1|17231.6|17234.1|17232.6|17233.1|17231.6|104
1623697800000|2021-06-14 19:10:00|17234.1|17232.6|17233.1|17231.6|17234.6|17232.6|17233.1|17231.6|82
1623698100000|2021-06-14 19:15:00|17234|17231.5|17234.1|17231.6|17234.1|17232.6|17233.1|17231.5|139
1623698400000|2021-06-14 19:20:00|17233.1|17231.5|17234.1|17232.6|17234.1|17232.6|17233.1|17231.5|80
1623698700000|2021-06-14 19:25:00|17233.1|17231.6|17233.1|17231.6|17234.1|17232.6|17233.1|17231.6|401
1623699000000|2021-06-14 19:30:00|17234.1|17232.6|17234|17232.5|17234.1|17232.6|17233|17231.5|182
1623699300000|2021-06-14 19:35:00|17233|17231.5|17233|17231.5|17233|17231.5|17233|17230.5|96
1623699600000|2021-06-14 19:40:00|17234|17232.5|17233|17231.5|17234|17232.5|17233|17231.5|281
1623699900000|2021-06-14 19:45:00|17234.1|17231.6|17234|17232.5|17234.1|17232.5|17233|17231.5|24
1623700200000|2021-06-14 19:50:00|||||||||176
1623700500000|2021-06-14 19:55:00|17233.9|17232.4|17235|17233.5|17235|17233.5|17233.9|17232.4|356
1623737100000|2021-06-15 06:05:00|17243.7|17242.2|17241.6|17240.1|17245.7|17244.2|17239.6|17238.1|1031
1623737400000|2021-06-15 06:10:00|17242.6|17241.1|17243.6|17242.1|17244.7|17243.1|17239.6|17238.1|1009
1623737700000|2021-06-15 06:15:00|17242.6|17241.1|17242.6|17241.1|17244.6|17243.1|17240.6|17239.1|825
1623738000000|2021-06-15 06:20:00|17243.6|17242.1|17240.6|17239.1|17243.6|17242.1|17239.6|17238.1|672
1623738300000|2021-06-15 06:25:00|17241.6|17239.2|17242.6|17241.1|17242.6|17241.1|17238.6|17237.1|1153
1623738600000|2021-06-15 06:30:00|17243.6|17242.1|17243.6|17242.1|17244.6|17243.1|17241.6|17240.1|1641
1623738900000|2021-06-15 06:35:00|17243.5|17242|17243.6|17242.1|17243.6|17242.1|17241.6|17240.1|1070
1623739200000|2021-06-15 06:40:00|17243.5|17242|17242.6|17241.1|17243.6|17242.1|17241.6|17240.1|746
1623739500000|2021-06-15 06:45:00|17241.6|17240.1|17245.6|17243.1|17245.6|17244.1|17241.6|17240.1|817
1623739800000|2021-06-15 06:50:00|17244.6|17244.1|17243.5|17242|17245.6|17244.1|17243.5|17242|624
1623740100000|2021-06-15 06:55:00|17244.5|17243|17242.5|17241|17244.5|17243|17239.5|17238|1652
1623740400000|2021-06-15 07:00:00|17241.5|17240|17243.5|17242|17245.5|17244|17241.5|17240|2862
1623740700000|2021-06-15 07:05:00|17243.6|17241.1|17242.5|17241|17246.5|17245|17241.5|17240|2331
1623741000000|2021-06-15 07:10:00|17241.5|17240|17245.5|17244|17245.5|17244|17241.5|17240|1461
1623741300000|2021-06-15 07:15:00|17246.5|17245|17243.5|17242|17246.5|17245|17242.5|17241|1687
1623741600000|2021-06-15 07:20:00|17243.6|17242.1|17247.5|17246|17247.5|17246|17243.6|17242|1295
1623741900000|2021-06-15 07:25:00|17246.6|17245.1|17244.5|17243|17247.5|17246|17243.5|17242|2773
1623742200000|2021-06-15 07:30:00|17243.5|17242|17253.5|17252|17254.5|17253|17243.5|17242|5329
1623742500000|2021-06-15 07:35:00|17254.5|17253|17251.5|17250|17254.5|17253|17251.5|17250|2533
1623742800000|2021-06-15 07:40:00|17252.5|17251|17252.4|17250.9|17253.4|17251.9|17249.4|17247.9|4005
1623743100000|2021-06-15 07:45:00|17251.4|17249.9|17255.4|17253.9|17256.4|17254.9|17251.4|17249.9|2527
1623743400000|2021-06-15 07:50:00|17254.4|17252.9|17256.4|17254.9|17257.4|17255.9|17254.4|17252.9|4249
1623743700000|2021-06-15 07:55:00|17257.4|17255.9|17254.4|17252.9|17257.4|17255.9|17254.4|17252.9|2064
1623744000000|2021-06-15 08:00:00|17253.4|17251.9|17253.4|17251.9|17254.5|17253|17253.4|17251.9|1574
1623744300000|2021-06-15 08:05:00|17251.4|17249.9|17250.4|17248.9|17252.4|17250.9|17250.4|17247.9|1993
1623744600000|2021-06-15 08:10:00|17249.4|17247.9|17250.4|17248.9|17250.4|17248.9|17248.4|17246.9|919
1623744900000|2021-06-15 08:15:00|17249.4|17247.9|17248.4|17246.9|17250.4|17248.9|17245.4|17243.9|2362
1623745200000|2021-06-15 08:20:00|17247.4|17245.9|17251.4|17249.9|17251.4|17249.9|17247.4|17245.9|1280
1623745500000|2021-06-15 08:25:00|17250.4|17248.9|17252.3|17249.8|17252.4|17250.9|17250.3|17248.8|1194
1623745800000|2021-06-15 08:30:00|17251.3|17250.8|17249.3|17247.8|17251.4|17250.8|17248.3|17246.8|1549
1623746100000|2021-06-15 08:35:00|17248.3|17246.8|17249.3|17247.8|17252.3|17250.8|17248.3|17246.8|1125
1623746400000|2021-06-15 08:40:00|17250.3|17248.8|17251.3|17249.8|17252.3|17250.8|17249.3|17247.8|2242
1623746700000|2021-06-15 08:45:00|17250.3|17248.8|17250.3|17248.8|17250.3|17248.8|17249.3|17247.8|1347
1623747000000|2021-06-15 08:50:00|17249.3|17247.8|17249.3|17247.8|17250.3|17248.8|17248.3|17246.8|999
1623747300000|2021-06-15 08:55:00|17249.4|17247.9|17253.3|17251.8|17253.4|17251.9|17249.3|17247.8|2806
1623747600000|2021-06-15 09:00:00|17254.3|17252.8|17253.3|17251.8|17254.3|17252.8|17253.2|17251.7|2117
1623747900000|2021-06-15 09:05:00|17252.3|17250.8|17256.3|17254.8|17256.3|17254.8|17252.3|17250.8|1450
1623748200000|2021-06-15 09:10:00|17255.3|17253.8|17253.2|17251.7|17256.3|17254.8|17253.2|17251.7|1268
1623748500000|2021-06-15 09:15:00|17254.2|17252.7|17254.2|17252.7|17255.2|17253.7|17252.2|17250.7|1350
1623748800000|2021-06-15 09:20:00|17255.2|17253.7|17255.2|17253.7|17256.2|17254.7|17255.2|17253.7|1722
1623749100000|2021-06-15 09:25:00|17254.2|17252.7|17252.2|17250.7|17255.2|17253.7|17250.2|17248.7|2880
1623749400000|2021-06-15 09:30:00|17251.3|17249.8|17253.2|17251.7|17253.2|17251.7|17251.2|17249.7|1381
1623749700000|2021-06-15 09:35:00|17254.2|17252.7|17255.2|17253.7|17255.2|17253.7|17253.2|17251.7|2074
1623750000000|2021-06-15 09:40:00|17256.2|17254.7|17253.2|17251.7|17257.2|17255.7|17253.2|17251.7|2486
1623750300000|2021-06-15 09:45:00|17254.2|17252.7|17254.2|17252.7|17255.2|17253.7|17253.2|17251.7|6389
1623750600000|2021-06-15 09:50:00|17254.1|17252.6|17251.2|17249.7|17255.2|17253.7|17251.2|17249.7|2626
1623750900000|2021-06-15 09:55:00|17250.2|17248.7|17255.2|17253.7|17255.2|17253.7|17250.1|17248.6|4394
1623751200000|2021-06-15 10:00:00|17254.2|17252.7|17252.1|17250.6|17255.2|17253.7|17250.1|17248.6|6049
1623751500000|2021-06-15 10:05:00|17253.1|17251.6|17251.1|17249.6|17253.1|17251.6|17250.1|17248.6|1333
1623751800000|2021-06-15 10:10:00|17252.1|17250.6|17250.1|17248.6|17252.1|17250.6|17249.1|17247.6|1619
1623752100000|2021-06-15 10:15:00|17249.1|17247.6|17247.1|17245.6|17249.1|17247.6|17247.1|17245.6|3692
1623752400000|2021-06-15 10:20:00|17248.1|17246.6|17246.1|17244.6|17248.1|17246.6|17245.1|17243.6|2929
1623752700000|2021-06-15 10:25:00|17245.2|17243.7|17244.1|17242.6|17247.1|17245.6|17244|17242.5|3463
1623753000000|2021-06-15 10:30:00|17244.2|17242.7|17244.1|17242.6|17245.1|17243.6|17242.1|17240.5|1909
1623753300000|2021-06-15 10:35:00|17243.1|17241.6|17232.1|17230.6|17244.1|17242.6|17230.1|17228.6|11412
1623753600000|2021-06-15 10:40:00|17233.1|17231.6|17231.1|17229.6|17234.1|17232.6|17230.1|17228.6|5283
1623753900000|2021-06-15 10:45:00|17230.1|17228.6|17234|17232.5|17234|17232.5|17230.1|17228.6|2906
1623754200000|2021-06-15 10:50:00|17235|17233.5|17237|17235.5|17238|17236.5|17235|17233.5|3832
1623754500000|2021-06-15 10:55:00|17236|17234.5|17236|17234.5|17236|17234.5|17235|17233.5|2355
1623754800000|2021-06-15 11:00:00|17237|17235.5|17234|17232.5|17238|17236.5|17234|17232.5|2740
1623755100000|2021-06-15 11:05:00|17233|17231.5|17234|17232.5|17235|17233.5|17232|17230.5|1760
1623755400000|2021-06-15 11:10:00|17233|17231.5|17237|17235.5|17237|17235.5|17233|17231.5|1741
1623755700000|2021-06-15 11:15:00|17238|17236.5|17237|17235.5|17239|17237.5|17237|17235.5|1328
1623756000000|2021-06-15 11:20:00|17237.9|17235.4|17241|17239.5|17241.9|17240.4|17237|17235.4|2061
1623756300000|2021-06-15 11:25:00|17242|17240.5|17238|17236.5|17243|17241.5|17237|17235.5|1992
1623756600000|2021-06-15 11:30:00|17238.9|17237.4|17240.9|17239.4|17242|17240.5|17238.9|17237.4|2415
1623756900000|2021-06-15 11:35:00|17239.9|17238.4|17239.9|17238.4|17240.9|17239.4|17238.9|17237.4|2055
1623757200000|2021-06-15 11:40:00|17240.9|17239.4|17238.9|17237.4|17240.9|17239.4|17238.9|17237.4|1532
1623757500000|2021-06-15 11:45:00|17239.9|17238.4|17237.9|17236.4|17240.9|17239.4|17234.9|17233.4|2923
1623757800000|2021-06-15 11:50:00|17236.9|17235.4|17237.9|17236.4|17238.9|17237.4|17236.9|17235.4|2907
1623758100000|2021-06-15 11:55:00|17236.9|17235.4|17234.9|17233.4|17236.9|17235.4|17233.9|17232.4|4185
1623758400000|2021-06-15 12:00:00|17233.9|17232.4|17230.9|17229.4|17234.9|17233.4|17228.9|17227.4|3879
1623758700000|2021-06-15 12:05:00|17229.9|17228.4|17233.9|17232.4|17235.9|17234.4|17229.9|17228.4|3188
1623759000000|2021-06-15 12:10:00|17232.9|17231.4|17230.9|17229.4|17234.9|17233.4|17228.9|17227.4|3499
1623759300000|2021-06-15 12:15:00|17230.8|17229.3|17228.8|17227.3|17231.9|17230.4|17227.8|17226.3|3857
1623759600000|2021-06-15 12:20:00|17229.8|17228.3|17236.8|17235.3|17237.9|17236.3|17229.8|17228.3|6145
1623759900000|2021-06-15 12:25:00|17235.8|17234.3|17234.8|17233.3|17236.8|17235.3|17232.8|17231.3|3649
1623760200000|2021-06-15 12:30:00|17234.9|17233.4|17225.8|17224.3|17236.8|17235.3|17224.8|17223.3|7241
1623760500000|2021-06-15 12:35:00|17226.7|17225.2|17224.8|17223.3|17227.8|17226.3|17222.8|17221.3|5503
1623760800000|2021-06-15 12:40:00|17225.7|17224.2|17224.8|17223.3|17225.8|17224.3|17222.8|17221.3|6533
1623761100000|2021-06-15 12:45:00|17223.8|17222.3|17230.8|17229.3|17230.8|17229.3|17223.8|17222.3|7340
1623761400000|2021-06-15 12:50:00|17229.8|17228.3|17224.8|17223.3|17229.8|17228.3|17223.8|17222.3|6515
1623761700000|2021-06-15 12:55:00|17225.8|17224.3|17225.8|17224.3|17226.8|17225.3|17224.8|17223.3|4078
1623762000000|2021-06-15 13:00:00|17226.8|17225.3|17216.8|17215.3|17226.8|17225.3|17216.8|17215.3|15231
1623762300000|2021-06-15 13:05:00|17217.8|17216.3|17215.7|17214.2|17220.7|17219.2|17213.7|17212.2|15081
1623762600000|2021-06-15 13:10:00|17214.7|17213.2|17213.7|17212.2|17215.7|17214.2|17212.7|17211.2|3573
1623762900000|2021-06-15 13:15:00|17214.7|17213.2|17218.7|17217.2|17220.7|17219.2|17212.7|17211.2|6446
1623763200000|2021-06-15 13:20:00|17219.7|17218.2|17217.7|17216.2|17220.7|17219.2|17217.7|17216.2|5168
1623763500000|2021-06-15 13:25:00|17218.7|17217.2|17217.7|17216.2|17219.7|17218.2|17216.7|17215.2|3388
1623763800000|2021-06-15 13:30:00|17216.7|17215.2|17211.7|17210.2|17216.7|17215.2|17211.7|17210.2|4223
1623764100000|2021-06-15 13:35:00|17212.7|17211.2|17212.7|17211.2|17213.7|17212.2|17211.7|17210.1|3602
1623764400000|2021-06-15 13:40:00|17211.7|17210.2|17216.7|17215.2|17216.7|17215.2|17211.7|17210.2|3399
1623764700000|2021-06-15 13:45:00|17217.6|17216.1|17221.7|17220.2|17221.7|17220.2|17216.7|17215.2|8244
1623765000000|2021-06-15 13:50:00|17220.7|17219.2|17222.6|17221.1|17222.7|17221.2|17220.7|17219.2|2592
1623765300000|2021-06-15 13:55:00|17223.6|17222.1|17219.6|17218.1|17223.6|17222.1|17218.6|17217.1|3562
1623765600000|2021-06-15 14:00:00|17218.6|17217.1|17220.6|17219.1|17220.6|17219.1|17217.6|17216.1|2293
1623765900000|2021-06-15 14:05:00|17221.6|17220.1|17211.6|17210.1|17221.6|17220.1|17211.6|17210.1|3468
1623766200000|2021-06-15 14:10:00|17212.6|17211.1|17212.6|17211.1|17213.6|17212.1|17211.6|17210.1|2506
1623766500000|2021-06-15 14:15:00|17211.6|17210.1|17214.6|17213.1|17215.6|17214.1|17211.6|17210.1|2787
1623766800000|2021-06-15 14:20:00|17213.6|17212.1|17211.6|17210.1|17215.6|17214.1|17211.6|17210.1|2985
1623767100000|2021-06-15 14:25:00|17210.6|17209.1|17209.6|17208.1|17211.6|17210.1|17207.7|17206.2|3510
1623767400000|2021-06-15 14:30:00|17210.6|17209.1|17211.6|17210.1|17211.6|17210.1|17210.6|17209.1|2481
1623767700000|2021-06-15 14:35:00|17210.6|17209.1|17209.5|17208|17210.6|17209.1|17208.5|17207|3197
1623768000000|2021-06-15 14:40:00|17210.5|17209|17210.5|17209|17211.5|17210|17209.5|17208|2346
1623768300000|2021-06-15 14:45:00|17211.5|17210|17210.5|17209|17213.5|17212|17210.5|17209|3428
1623768600000|2021-06-15 14:50:00|17210.6|17209.1|17210.5|17209|17210.6|17209.1|17209.5|17208|1493
1623768900000|2021-06-15 14:55:00|17209.5|17208|17211.5|17210|17211.5|17210|17209.5|17208|1311
1623769200000|2021-06-15 15:00:00|||||||||2092
1623769500000|2021-06-15 15:05:00|17211.6|17210.1|17209.5|17208|17212.5|17211|17208.5|17207|1097
1623769800000|2021-06-15 15:10:00|17210.5|17209|17208.5|17207|17210.5|17209|17207.5|17206|3193
1623770100000|2021-06-15 15:15:00|17209.5|17208|17207.5|17206|17209.5|17208|17206.5|17205|2518
1623770400000|2021-06-15 15:20:00|17206.5|17205|17204.5|17203|17206.5|17205|17203.5|17202|2527
1623770700000|2021-06-15 15:25:00|17204.4|17202.9|17205.4|17203.9|17205.4|17203.9|17204.4|17202.9|1442
1623771000000|2021-06-15 15:30:00|17206.4|17204.9|17207.4|17205.9|17208.4|17206.9|17206.4|17204.9|3061
1623771300000|2021-06-15 15:35:00|17208.4|17206.9|17207.4|17205.9|17208.4|17206.9|17205.4|17203.9|2076
1623771600000|2021-06-15 15:40:00|17208.4|17204.9|17208.4|17206.9|17208.4|17206.9|17207.4|17204.9|765
1623771900000|2021-06-15 15:45:00|17208.3|17206.8|17207.4|17205.9|17208.4|17206.9|17207.4|17205.4|889
1623772200000|2021-06-15 15:50:00|17207.3|17205.8|17207.4|17205.9|17207.4|17205.9|17206.4|17204.9|1512
1623772500000|2021-06-15 15:55:00|17208.4|17206.9|17207.4|17205.9|17208.4|17206.9|17207.4|17205.9|962
1623772800000|2021-06-15 16:00:00|17208.4|17206.9|17205.4|17203.9|17208.4|17206.9|17204.4|17202.9|1323
1623773100000|2021-06-15 16:05:00|17204.4|17202.9|17204.4|17202.9|17205.4|17203.9|17204.4|17202.9|601
1623773400000|2021-06-15 16:10:00|17205.4|17203.9|17203.3|17201.8|17205.4|17203.9|17202.3|17200.8|1042
1623773700000|2021-06-15 16:15:00|17203.4|17200.8|17203.3|17201.8|17203.4|17201.8|17201.4|17199.9|1269
1623774000000|2021-06-15 16:20:00|17204.3|17202.8|17205.3|17203.8|17206.3|17204.8|17204.3|17201.8|505
1623774300000|2021-06-15 16:25:00|17204.3|17202.8|17203.3|17201.8|17205.3|17203.8|17203.3|17201.8|1118
1623774600000|2021-06-15 16:30:00|17202.3|17200.8|17204.3|17202.8|17204.3|17202.8|17202.3|17200.8|649
1623774900000|2021-06-15 16:35:00|17205.3|17203.8|17207.3|17205.8|17207.3|17205.8|17205.3|17203.8|631
1623775200000|2021-06-15 16:40:00|17207.2|17205.7|17204.3|17202.8|17207.3|17205.8|17204.3|17202.7|839
1623775500000|2021-06-15 16:45:00|17203.3|17201.8|17203.3|17201.8|17204.3|17202.8|17203.3|17201.8|752
1623775800000|2021-06-15 16:50:00|17204.3|17202.8|17202.3|17200.8|17204.7|17202.8|17202.3|17200.8|378
1623776100000|2021-06-15 16:55:00|17203.3|17201.8|17203.2|17201.7|17203.3|17201.8|17202.3|17200.8|949
1623776400000|2021-06-15 17:00:00|17205.2|17202.7|17205.2|17203.7|17212.2|17210.7|17204.2|17202.7|1780
1623776700000|2021-06-15 17:05:00|17205.3|17203.8|17204.2|17202.7|17206.7|17204.7|17204.2|17202.7|731
1623777000000|2021-06-15 17:10:00|17205.2|17203.7|17206.2|17204.7|17206.2|17204.7|17204.2|17202.7|440
1623777300000|2021-06-15 17:15:00|17205.2|17203.7|17206.2|17204.7|17207.2|17205.7|17205.2|17203.7|230
1623777600000|2021-06-15 17:20:00|17205.2|17203.7|17205.2|17203.7|17206.2|17204.7|17204.2|17202.7|245
1623777900000|2021-06-15 17:25:00|17206.2|17204.7|17204.2|17202.7|17206.2|17204.7|17204.2|17202.7|222
1623778200000|2021-06-15 17:30:00|17204.3|17202.8|17205.2|17203.7|17205.2|17203.7|17204.2|17202.6|137
1623778500000|2021-06-15 17:35:00|17206.2|17204.7|17205.2|17203.7|17206.2|17204.7|17205.2|17203.7|78
1623778800000|2021-06-15 17:40:00|17206.2|17204.7|17207.2|17205.7|17207.2|17205.7|17205.2|17204.7|73
1623779100000|2021-06-15 17:45:00|17207.1|17205.6|17208.1|17206.6|17209.1|17207.6|17206.1|17204.6|277
1623779400000|2021-06-15 17:50:00|17209.1|17207.6|17209.1|17207.6|17209.1|17207.6|17208.1|17206.6|167
1623779700000|2021-06-15 17:55:00|17210.1|17208.6|17209.1|17207.6|17210.1|17208.6|17209.1|17207.6|170
1623780000000|2021-06-15 18:00:00|17210.1|17208.6|17209.1|17207.6|17210.1|17208.6|17209.1|17207.6|111
1623780300000|2021-06-15 18:05:00|17209.2|17207.7|17210.1|17208.6|17210.1|17208.6|17209.2|17207.7|21
1623780600000|2021-06-15 18:10:00|||||||||15
1623780900000|2021-06-15 18:15:00|17209.2|17207.7|17208.1|17206.6|17209.2|17207.7|17208.1|17206.6|201
1623781200000|2021-06-15 18:20:00|||||||||11
1623781500000|2021-06-15 18:25:00|||||||||8
1623781800000|2021-06-15 18:30:00|17209.1|17207.6|17210|17208.5|17210|17208.5|17208.1|17206.6|153
1623782100000|2021-06-15 18:35:00|17211|17209.5|17209|17207.5|17212|17209.6|17209|17207.5|191
1623782400000|2021-06-15 18:40:00|17210|17208.5|17210|17208.5|17210.5|17208.5|17209|17207.5|263
1623782700000|2021-06-15 18:45:00|17209|17207.5|17208|17206.5|17210|17208.5|17207|17205.5|315
1623783000000|2021-06-15 18:50:00|17209|17207.5|17209|17207.5|17209|17207.5|17208.9|17207.4|53
1623783300000|2021-06-15 18:55:00|17208|17206.5|17209|17207.5|17209|17207.5|17208|17206.5|116
1623783600000|2021-06-15 19:00:00|17209.1|17207.6|17209|17207.5|17210|17208.5|17209|17207.5|61
1623783900000|2021-06-15 19:05:00|17208|17206.5|17208|17206.5|17209|17207.5|17208|17206.5|102
1623784200000|2021-06-15 19:10:00|17209|17207.5|17208|17206.5|17209|17207.5|17208|17206.5|91
1623784500000|2021-06-15 19:15:00|17207.9|17206.4|17207.9|17206.4|17207.9|17206.4|17207.9|17206.4|15
1623784800000|2021-06-15 19:20:00|||||||||6
1623785100000|2021-06-15 19:25:00|17206.9|17205.4|17206.9|17205.4|17206.9|17205.4|17206.9|17205.4|105
1623785400000|2021-06-15 19:30:00|17207.9|17206.4|17206.9|17205.4|17207.9|17206.4|17206.9|17205.4|115
1623785700000|2021-06-15 19:35:00|17207.9|17206.4|17207.9|17206.4|17207.9|17206.4|17206.9|17205.4|77
1623786000000|2021-06-15 19:40:00|17206.9|17205.4|17207.9|17206.4|17207.9|17206.4|17206.9|17205.4|70
1623786300000|2021-06-15 19:45:00|17206.9|17205.4|17207.9|17206.4|17207.9|17206.4|17206.9|17205.4|92
1623786600000|2021-06-15 19:50:00|17208|17206.5|17208.9|17207.4|17209.9|17208.4|17207.9|17206.4|161
1623786900000|2021-06-15 19:55:00|17208.8|17207.3|17208.9|17207.4|17208.9|17207.4|17207.9|17206.4|528
1623823500000|2021-06-16 06:05:00|17208.6|17207.1|17210.5|17209|17211.5|17210|17207.6|17206.1|944
1623823800000|2021-06-16 06:10:00|17209.5|17208|17210.5|17209|17211.5|17210|17209.5|17208|619
1623824100000|2021-06-16 06:15:00|17210.6|17208|17208.5|17207|17210.6|17209|17207.5|17206|1100
1623824400000|2021-06-16 06:20:00|17208.4|17206.9|17209.5|17208|17209.5|17208|17207.5|17206|822
1623824700000|2021-06-16 06:25:00|17208.6|17207.1|17207.5|17206|17209.5|17208|17207.5|17206|748
1623825000000|2021-06-16 06:30:00|17207.6|17206.1|17208.5|17207|17208.5|17207|17207.5|17206|1430
1623825300000|2021-06-16 06:35:00|17208.4|17206.9|17208.5|17207|17210.5|17209|17207.5|17206|1369
1623825600000|2021-06-16 06:40:00|17209.5|17208|17211.5|17210|17211.5|17210|17209.5|17208|415
1623825900000|2021-06-16 06:45:00|17210.5|17209|17213.5|17212|17213.5|17212|17210.5|17208.9|1443
1623826200000|2021-06-16 06:50:00|17214.5|17213|17213.5|17212|17214.5|17213|17213.5|17212|1039
1623826500000|2021-06-16 06:55:00|17213.4|17211.9|17212.4|17210.9|17214.4|17212.9|17211.4|17209.9|1565
1623826800000|2021-06-16 07:00:00|17211.4|17209.9|17213.4|17211.9|17216.4|17214.9|17209.4|17207.9|2692
1623827100000|2021-06-16 07:05:00|17214.4|17212.9|17216.4|17214.9|17217.4|17215.9|17213.4|17211.9|1548
1623827400000|2021-06-16 07:10:00|17215.4|17213.9|17217.4|17215.9|17218.4|17216.9|17213.4|17211.9|2204
1623827700000|2021-06-16 07:15:00|17218.4|17216.9|17215.4|17213.9|17220.4|17218.9|17215.4|17213.9|2072
1623828000000|2021-06-16 07:20:00|17213.4|17211.9|17215.4|17213.9|17216.4|17214.9|17213.4|17211.9|2130
1623828300000|2021-06-16 07:25:00|17216.4|17214.9|17217.4|17215.9|17219.4|17217.9|17215.4|17213.9|2281
1623828600000|2021-06-16 07:30:00|17218.4|17216.9|17217.4|17215.9|17219.4|17217.9|17216.4|17214.9|2069
1623828900000|2021-06-16 07:35:00|17218.4|17216.9|17215.4|17213.9|17218.4|17216.9|17215.4|17213.9|1234
1623829200000|2021-06-16 07:40:00|17216.4|17214.9|17219.3|17217.8|17219.3|17217.8|17215.4|17213.9|1373
1623829500000|2021-06-16 07:45:00|17219.4|17217.9|17221.3|17219.8|17222.4|17220.9|17219.3|17217.8|4308
1623829800000|2021-06-16 07:50:00|17220.3|17218.8|17219.3|17217.8|17221.3|17219.8|17219.3|17217.8|1964
1623830100000|2021-06-16 07:55:00|17218.3|17216.8|17220.3|17218.8|17220.3|17218.8|17217.3|17215.8|1457
1623830400000|2021-06-16 08:00:00|17219.3|17217.8|17220.3|17218.8|17220.3|17218.8|17217.3|17215.8|1717
1623830700000|2021-06-16 08:05:00|17220.4|17218.9|17221.3|17219.8|17223.3|17221.8|17220.4|17218.9|1805
1623831000000|2021-06-16 08:10:00|17222.3|17220.8|17220.3|17218.8|17222.3|17220.8|17219.3|17217.8|3475
1623831300000|2021-06-16 08:15:00|17220.2|17217.8|17218.3|17216.8|17220.2|17217.8|17217.3|17215.8|2968
1623831600000|2021-06-16 08:20:00|17219.3|17217.8|17218.3|17216.8|17220.3|17218.8|17218.3|17216.8|1074
1623831900000|2021-06-16 08:25:00|17219.3|17217.8|17215.2|17213.7|17219.3|17217.8|17215.2|17213.7|1797
1623832200000|2021-06-16 08:30:00|17216.2|17214.7|17214.2|17212.7|17216.2|17214.7|17214.2|17212.7|1861
1623832500000|2021-06-16 08:35:00|17215.2|17213.7|17215.2|17213.7|17217.3|17215.7|17215.2|17213.7|3410
1623832800000|2021-06-16 08:40:00|17216.2|17214.7|17215.2|17213.7|17216.2|17214.7|17214.2|17212.7|6142
1623833100000|2021-06-16 08:45:00|17215.3|17213.8|17214.2|17212.7|17217.2|17215.7|17214.2|17212.7|2372
1623833400000|2021-06-16 08:50:00|17213.2|17211.7|17213.2|17211.7|17215.2|17213.7|17212.2|17210.7|4473
1623833700000|2021-06-16 08:55:00|17213.3|17211.8|17215.2|17213.7|17215.2|17213.7|17213.2|17211.7|2359
1623834000000|2021-06-16 09:00:00|17216.2|17214.7|17215.2|17213.7|17216.2|17214.7|17214.2|17212.7|3411
1623834300000|2021-06-16 09:05:00|17214.3|17212.8|17214.2|17212.7|17216.2|17214.7|17214.2|17212.7|3001
1623834600000|2021-06-16 09:10:00|17215.2|17213.7|17216.1|17214.6|17217.2|17215.7|17215.2|17213.7|8922
1623834900000|2021-06-16 09:15:00|17215.2|17213.7|17217.1|17215.6|17218.1|17216.6|17214.1|17212.6|3960
1623835200000|2021-06-16 09:20:00|17218.1|17216.6|17218.1|17216.6|17219.1|17217.6|17218.1|17216.6|5000
1623835500000|2021-06-16 09:25:00|17219|17217.5|17219.1|17217.6|17220.1|17218.6|17217.1|17215.6|8064
1623835800000|2021-06-16 09:30:00|17220.1|17218.6|17220.1|17218.6|17221.2|17219.7|17218.1|17216.6|6492
1623836100000|2021-06-16 09:35:00|17219.1|17217.6|17222.1|17220.6|17222.1|17220.6|17219.1|17217.6|2481
1623836400000|2021-06-16 09:40:00|17223|17220.5|17222.1|17220.6|17223.1|17221.6|17221.1|17219.6|2151
1623836700000|2021-06-16 09:45:00|17221.1|17219.6|17225.1|17223.6|17226.1|17224.6|17221.1|17219.6|2273
1623837000000|2021-06-16 09:50:00|17226.1|17224.6|17226.1|17224.6|17227.1|17225.6|17224.1|17222.6|3435
1623837300000|2021-06-16 09:55:00|17226|17224.5|17225.1|17223.6|17226.1|17224.6|17224.1|17222.6|1802
1623837600000|2021-06-16 10:00:00|17226.1|17224.6|17225|17223.5|17226.1|17224.6|17223|17221.5|1745
1623837900000|2021-06-16 10:05:00|17224|17222.5|17224|17222.5|17226|17224.5|17223|17221.5|1753
1623838200000|2021-06-16 10:10:00|17225|17223.5|17227|17225.5|17227|17225.5|17224|17222.5|1097
1623838500000|2021-06-16 10:15:00|17228|17226.5|17228|17226.5|17229|17227.5|17227|17225.5|2241
1623838800000|2021-06-16 10:20:00|17228.1|17226.6|17229|17227.5|17229|17227.5|17228|17226.5|1489
1623839100000|2021-06-16 10:25:00|17228|17226.5|17230|17228.5|17230|17228.5|17227|17225.5|2363
1623839400000|2021-06-16 10:30:00|17229|17227.5|17230|17228.5|17230|17228.5|17229|17227.5|1235
1623839700000|2021-06-16 10:35:00|17229|17227.5|17232|17230.5|17233|17231.5|17229|17227.5|2548
1623840000000|2021-06-16 10:40:00|17233|17231.5|17230|17228.5|17233|17231.5|17230|17228.5|1976
1623840300000|2021-06-16 10:45:00|17229|17227.5|17228.9|17227.4|17230|17228.5|17227.9|17226.4|1286
1623840600000|2021-06-16 10:50:00|17229.9|17228.4|17231.9|17230.4|17232.9|17231.4|17229.9|17228.4|1474
1623840900000|2021-06-16 10:55:00|17232.9|17231.4|17229.9|17228.4|17232.9|17231.4|17229.9|17228.4|900
1623841200000|2021-06-16 11:00:00|17230.9|17229.4|17229.9|17228.4|17231.9|17230.4|17229.9|17228.4|2185
1623841500000|2021-06-16 11:05:00|17230|17228.5|17228.9|17227.4|17230.9|17229.4|17228.9|17227.4|1129
1623841800000|2021-06-16 11:10:00|17229.9|17228.4|17227.9|17226.4|17230.9|17229.4|17227.9|17226.4|2008
1623842100000|2021-06-16 11:15:00|17228.9|17227.4|17227.9|17226.4|17228.9|17227.4|17225.9|17224.4|1871
1623842400000|2021-06-16 11:20:00|17226.9|17225.4|17224.9|17223.4|17227.9|17226.4|17224.9|17223.4|1933
1623842700000|2021-06-16 11:25:00|17225.9|17224.4|17222.9|17221.4|17225.9|17224.4|17221.9|17220.4|2559
1623843000000|2021-06-16 11:30:00|17223.8|17222.3|17224.8|17223.3|17224.8|17223.3|17222.9|17221.4|3595
1623843300000|2021-06-16 11:35:00|17223.8|17222.3|17223.8|17222.3|17225.9|17224.3|17223.8|17222.3|2158
1623843600000|2021-06-16 11:40:00|17224.8|17223.3|17225.8|17224.3|17225.8|17224.3|17223.8|17222.3|752
1623843900000|2021-06-16 11:45:00|17224.8|17223.3|17227.8|17226.3|17229.8|17228.3|17224.8|17223.3|2227
1623844200000|2021-06-16 11:50:00|17228.8|17227.3|17225.8|17224.3|17229.8|17228.3|17225.8|17224.3|1178
1623844500000|2021-06-16 11:55:00|17226.8|17225.3|17226.8|17225.3|17227.8|17226.3|17225.8|17224.3|926
1623844800000|2021-06-16 12:00:00|17226.9|17225.4|17227.8|17226.3|17228.8|17227.3|17226.8|17225.3|1535
1623845100000|2021-06-16 12:05:00|17228.8|17227.3|17224.8|17223.3|17228.8|17227.3|17223.8|17222.3|1020
1623845400000|2021-06-16 12:10:00|17225.8|17224.3|17226.8|17225.3|17227.8|17226.3|17225.8|17224.3|1669
1623845700000|2021-06-16 12:15:00|17225.8|17224.3|17221.8|17220.3|17226.8|17225.3|17221.8|17220.3|3068
1623846000000|2021-06-16 12:20:00|17222.8|17221.3|17219.7|17218.2|17223.8|17222.2|17218.7|17217.2|4657
1623846300000|2021-06-16 12:25:00|17220.7|17219.2|17221.7|17220.2|17221.8|17220.2|17219.7|17218.2|1702
1623846600000|2021-06-16 12:30:00|17222.7|17221.2|17219.7|17218.2|17223.7|17222.2|17218.7|17217.2|1650
1623846900000|2021-06-16 12:35:00|17218.7|17217.2|17222.7|17221.2|17222.8|17221.2|17218.7|17217.2|3810
1623847200000|2021-06-16 12:40:00|17221.7|17220.2|17225.7|17224.2|17226.7|17225.2|17221.7|17220.2|1682
1623847500000|2021-06-16 12:45:00|17224.7|17223.2|17227.7|17226.2|17227.7|17226.2|17224.7|17223.2|1034
1623847800000|2021-06-16 12:50:00|17226.7|17225.2|17224.7|17223.2|17227.7|17226.2|17224.7|17223.2|1238
1623848100000|2021-06-16 12:55:00|17223.7|17222.2|17225.7|17224.2|17225.7|17224.2|17222.7|17221.2|2011
1623848400000|2021-06-16 13:00:00|17226.7|17225.2|17223.7|17222.2|17226.7|17225.2|17223.7|17222.2|1175
1623848700000|2021-06-16 13:05:00|17222.7|17221.2|17225.6|17224.1|17226.6|17225.1|17222.7|17221.2|3010
1623849000000|2021-06-16 13:10:00|17226.6|17225.1|17220.6|17219.1|17226.6|17225.1|17220.6|17219.1|2158
1623849300000|2021-06-16 13:15:00|17221.6|17220.1|17218.6|17217.1|17222.6|17221.1|17217.6|17216.1|1946
1623849600000|2021-06-16 13:20:00|17217.6|17216.1|17218.6|17217.1|17218.6|17217.1|17216.6|17215.1|2121
1623849900000|2021-06-16 13:25:00|17219.6|17218.1|17219.6|17218.1|17222.6|17221.1|17218.6|17217.1|3091
1623850200000|2021-06-16 13:30:00|17220.6|17219.1|17219.6|17218.1|17220.6|17219.1|17217.6|17216.1|2495
1623850500000|2021-06-16 13:35:00|17220.6|17219.1|17221.6|17220.1|17222.6|17221.1|17218.6|17217.1|2023
1623850800000|2021-06-16 13:40:00|17222.6|17221.1|17226.6|17225.1|17226.6|17225.1|17222.6|17221.1|994
1623851100000|2021-06-16 13:45:00|17227.6|17226.1|17224.6|17223.1|17227.6|17226.1|17224.6|17223.1|2392
1623851400000|2021-06-16 13:50:00|17223.6|17222.1|17225.5|17224|17225.6|17224.1|17223.5|17222|2207
1623851700000|2021-06-16 13:55:00|17224.5|17223|17228.5|17227|17228.5|17227|17223.5|17222|2474
1623852000000|2021-06-16 14:00:00|17228.6|17227.1|17226.5|17225|17229.5|17228|17226.5|17225|3107
1623852300000|2021-06-16 14:05:00|17225.5|17224|17223.5|17222|17227.5|17226|17223.5|17222|2851
1623852600000|2021-06-16 14:10:00|17222.5|17221|17222.5|17221|17222.6|17221|17218.5|17217|3587
1623852900000|2021-06-16 14:15:00|17221.5|17220|17223.5|17222|17224.5|17223|17221.5|17220|2235
1623853200000|2021-06-16 14:20:00|17224.5|17223|17227.5|17226|17227.5|17226|17223.5|17222|2997
1623853500000|2021-06-16 14:25:00|17227.4|17225.9|17227.5|17226|17228.5|17227|17226.5|17225|2318
1623853800000|2021-06-16 14:30:00|17227.6|17226.1|17227.5|17226|17228.5|17227|17226.5|17225|2650
1623854100000|2021-06-16 14:35:00|17226.5|17225|17225.5|17224|17227.5|17226|17224.5|17223|2172
1623854400000|2021-06-16 14:40:00|17225.4|17223.9|17223.4|17221.9|17225.4|17223.9|17223.4|17221.9|1246
1623854700000|2021-06-16 14:45:00|17224.4|17222.9|17225.4|17223.9|17226.4|17224.9|17223.4|17221.9|1544
1623855000000|2021-06-16 14:50:00|17226.4|17224.9|17227.4|17225.9|17227.4|17225.9|17225.4|17223.9|858
1623855300000|2021-06-16 14:55:00|17228.4|17226.9|17229.4|17227.9|17229.4|17227.9|17227.4|17225.9|1495
1623855600000|2021-06-16 15:00:00|17228.4|17226.9|17228.4|17226.9|17229.5|17227.9|17227.4|17225.9|2433
1623855900000|2021-06-16 15:05:00|17227.4|17225.9|17225.4|17223.9|17228.4|17226.9|17224.4|17222.9|1566
1623856200000|2021-06-16 15:10:00|17226.4|17224.9|17227.4|17225.9|17227.4|17225.9|17225.4|17223.9|2675
1623856500000|2021-06-16 15:15:00|17226.4|17224.9|17230.4|17228.9|17231.4|17229.9|17226.4|17224.9|3676
1623856800000|2021-06-16 15:20:00|17231.4|17229.9|17233.4|17231.9|17234.4|17232.9|17231.4|17229.9|1432
1623857100000|2021-06-16 15:25:00|17234.4|17232.9|17231.3|17229.8|17234.4|17232.9|17231.3|17229.8|1478
1623857400000|2021-06-16 15:30:00|17230.3|17228.8|17231.3|17229.8|17232.3|17230.8|17229.3|17227.8|1854
1623857700000|2021-06-16 15:35:00|17232.3|17230.8|17233.3|17231.8|17233.3|17231.8|17231.3|17229.8|1946
1623858000000|2021-06-16 15:40:00|17232.3|17230.8|17234.3|17232.8|17234.3|17232.8|17232.3|17230.8|789
1623858300000|2021-06-16 15:45:00|17235.3||17234.3||17235.3||17234.3||317
1623858600000|2021-06-16 15:50:00|17235.3|17233.8|17234.3|17232.8|17235.3|17233.8|17234.3|17232.8|403
1623858900000|2021-06-16 15:55:00|17233.4|17231.9|17234.3|17232.8|17234.3|17232.8|17233.3|17231.8|623
1623859200000|2021-06-16 16:00:00|17233.3|17231.8|17232.3|17230.8|17234.3|17232.8|17232.3|17230.8|1192
1623859500000|2021-06-16 16:05:00|17233.3|17231.8|17234.3|17232.8|17234.3|17232.8|17232.4|17230.9|480
1623859800000|2021-06-16 16:10:00|17235.3|17233.8|17234.2|17232.7|17235.3|17233.8|17233.2|17231.7|878
1623860100000|2021-06-16 16:15:00|17234.1|17231.7|17233.2|17231.7|17234.2|17232.7|17233.2|17231.7|179
1623860400000|2021-06-16 16:20:00|17232.2|17230.7|17232.2|17230.7|17232.2|17230.7|17232.2|17230.7|737
1623860700000|2021-06-16 16:25:00|17232.3|17230.8|17232.2|17230.7|17233.2|17231.7|17232.2|17230.7|757
1623861000000|2021-06-16 16:30:00|17233.2|17231.7|17234.2|17232.7|17234.2|17232.7|17232.2|17230.7|391
1623861300000|2021-06-16 16:35:00|17235.2|17233.7|17236.2|17234.7|17236.2|17234.7|17235.2|17233.7|444
1623861600000|2021-06-16 16:40:00|17236.3|17234.8|17235.2|17233.7|17237.2|17235.7|17235.2|17233.7|327
1623861900000|2021-06-16 16:45:00|17236.2|17234.7|17235.2|17233.7|17236.2|17234.7|17235.2|17233.7|756
1623862200000|2021-06-16 16:50:00|17234.2|17232.7|17234.2|17232.7|17234.2|17232.7|17233.2|17231.7|454
1623862500000|2021-06-16 16:55:00|17233.2|17231.7|17233.1|17231.6|17234.2|17232.7|17233.1|17231.6|253
1623862800000|2021-06-16 17:00:00|17234.1|17232.6|17234.1|17232.6|17234.1|17232.6|17234.1|17232.6|301
1623863100000|2021-06-16 17:05:00|||||||||179
1623863400000|2021-06-16 17:10:00|17234.2|17232.7|17235.1|17233.6|17235.1|17233.6|17234.1|17232.6|233
1623863700000|2021-06-16 17:15:00|||||||||36
1623864000000|2021-06-16 17:20:00|||||||||154
1623864300000|2021-06-16 17:25:00|17234.1|17232.6|17236.1|17234.6|17236.1|17234.6|17234.1|17232.6|366
1623864600000|2021-06-16 17:30:00|17235.1|17233.6|17235.1|17233.6|17236.1|17234.6|17235.1|17233.6|129
1623864900000|2021-06-16 17:35:00|17236.1|17234.6|17236.1|17234.6|17236.1|17234.6|17236.1|17234.6|318
1623865200000|2021-06-16 17:40:00|17235.1|17233.6|17235.1|17233.6|17236.1|17234.6|17235.1|17233.6|128
1623865500000|2021-06-16 17:45:00|17235|17233.5|17236|17234.5|17236|17234.5|17235|17233.5|235
1623865800000|2021-06-16 17:50:00|17237|17235.5|17238|17236.5|17238.1|17236.5|17236|17234.5|376
1623866100000|2021-06-16 17:55:00|17237|17235.5|17238|17236.5|17239|17237.5|17237|17235.5|685
1623866400000|2021-06-16 18:00:00|17229|17226.5|17205|17203.5|17234.5|17231|17205|17203.5|5796
1623866700000|2021-06-16 18:05:00|17205.9|17204.4|17204|17202.5|17210.1|17208.5|17203|17201.5|3456
1623867000000|2021-06-16 18:10:00|17205|17203.5|17196|17194.5|17205|17203.5|17194|17192.4|3957
1623867300000|2021-06-16 18:15:00|17197|17195.5|17193|17191.5|17199|17197.5|17190|17188.5|2739
1623867600000|2021-06-16 18:20:00|17192|17190.5|17194|17192.5|17197.5|17195.5|17192|17190.5|1602
1623867900000|2021-06-16 18:25:00|17193|17191.5|17195|17193.5|17197|17195.5|17192|17190.5|1434
1623868200000|2021-06-16 18:30:00|17194|17192.5|17192.9|17191.4|17195|17193.5|17188.9|17187.4|2016
1623868500000|2021-06-16 18:35:00|17193.9|17191.5|17183.9|17182.4|17193.9|17191.5|17180.9|17179.4|3835
1623868800000|2021-06-16 18:40:00|17184|17181.4|17167.9|17166.4|17184|17182.4|17166.9|17164.4|4453
1623869100000|2021-06-16 18:45:00|17168.9|17167.4|17172.9|17171.4|17176.9|17175.4|17164.9|17163.4|3499
1623869400000|2021-06-16 18:50:00|17172.1|17169.6|17175.9|17174.4|17180.9|17179.4|17168.9|17167.4|2136
1623869700000|2021-06-16 18:55:00|17174.9|17173.4|17176.9|17175.4|17179.9|17178.4|17174.9|17173.4|1931
1623870000000|2021-06-16 19:00:00|17175.9|17174.4|17181.9|17180.4|17184.9|17183.4|17175.8|17173.4|870
1623870300000|2021-06-16 19:05:00|17182.9|17181.4|17183.9|17182.4|17184.9|17183.4|17179.9|17178.4|775
1623870600000|2021-06-16 19:10:00|17184.9|17183.4|17184.9|17183.4|17186.9|17185.3|17182.9|17181.4|743
1623870900000|2021-06-16 19:15:00|17184.8|17183.3|17182.8|17181.3|17184.9|17183.4|17181.9|17180.4|646
1623871200000|2021-06-16 19:20:00|17181.8|17180.3|17182.8|17181.3|17183.8|17182.3|17179.8|17178.3|366
1623871500000|2021-06-16 19:25:00|17183.8|17182.3|17181.8|17180.3|17184.8|17183.3|17181.8|17180.3|845
1623871800000|2021-06-16 19:30:00|17182.7|17181.2|17183.8|17182.3|17186.8|17185.3|17181.8|17180.3|707
1623872100000|2021-06-16 19:35:00|17184.7|17183.2|17181.8|17180.3|17184.8|17183.3|17181.8|17180.3|911
1623872400000|2021-06-16 19:40:00|17180.8|17179.3|17177.8|17176.3|17180.8|17179.3|17177.8|17176.2|565
1623872700000|2021-06-16 19:45:00|17176.8|17175.3|17175.8|17174.3|17176.8|17175.3|17174.8|17172.8|675
1623873000000|2021-06-16 19:50:00|17176.7|17175.2|17171.8|17170.3|17176.8|17175.3|17171.8|17169.8|478
1623873300000|2021-06-16 19:55:00|17172.8|17171.3|17173.8|17172.3|17173.8|17172.3|17170.8|17169.3|641
1623909900000|2021-06-17 06:05:00|17166.5|17165|17156.5|17155|17168.5|17167|17154.6|17153.1|3409
1623910200000|2021-06-17 06:10:00|17156.4|17154.9|17153.5|17152|17157.5|17156|17152.5|17151|3447
1623910500000|2021-06-17 06:15:00|17154.5|17153|17155.5|17154|17157.5|17156|17152.5|17151|3008
1623910800000|2021-06-17 06:20:00|17156.5|17155|17157.5|17156|17159.5|17158|17154.5|17153|2303
1623911100000|2021-06-17 06:25:00|17158.5|17157|17160.5|17159|17162.5|17161|17157.5|17156|2760
1623911400000|2021-06-17 06:30:00|17159.5|17158|17159.4|17157.9|17161.5|17160|17157.4|17155.9|1917
1623911700000|2021-06-17 06:35:00|17158.4|17156.9|17165.4|17163.9|17166.4|17164.9|17158.4|17156.9|2566
1623912000000|2021-06-17 06:40:00|17165.3|17163.8|17171.4|17169.9|17172.4|17170.9|17165.3|17163.8|3413
1623912300000|2021-06-17 06:45:00|17172.3|17170.8|17174.4|17172.9|17176.4|17174.9|17169.4|17167.9|3501
1623912600000|2021-06-17 06:50:00|17173.4|17171.9|17180.4|17178.9|17180.4|17178.9|17173.4|17171.9|3509
1623912900000|2021-06-17 06:55:00|17179.4|17177.9|17178.3|17176.8|17181.3|17179.8|17178.3|17176.8|3822
1623913200000|2021-06-17 07:00:00|17179.3|17177.8|17174.3|17172.8|17179.3|17177.8|17167.3|17164.9|6754
1623913500000|2021-06-17 07:05:00|17175.3|17173.8|17174.3|17172.8|17175.3|17173.8|17171.3|17169.8|3675
1623913800000|2021-06-17 07:10:00|17175.3|17173.8|17180.3|17178.8|17180.3|17178.8|17174.3|17172.8|3075
1623914100000|2021-06-17 07:15:00|17179.3|17177.8|17178.3|17176.8|17182.3|17180.8|17176.3|17174.8|3099
1623914400000|2021-06-17 07:20:00|17177.3|17175.8|17182.3|17180.8|17184.3|17182.8|17177.3|17175.8|3613
1623914700000|2021-06-17 07:25:00|17183.3|17181.8|17186.3|17184.8|17187.3|17185.8|17182.3|17180.8|6045
1623915000000|2021-06-17 07:30:00|17185.3|17183.8|17186.3|17184.8|17189.3|17187.8|17184.3|17182.8|4083
1623915300000|2021-06-17 07:35:00|17187.3|17185.8|17193.3|17191.8|17193.3|17191.8|17185.3|17183.8|4702
1623915600000|2021-06-17 07:40:00|17194.3|17192.8|17193.3|17191.8|17196.2|17194.7|17191.3|17189.8|3832
1623915900000|2021-06-17 07:45:00|17193.2|17191.7|17195.2|17193.7|17196.2|17194.7|17193.2|17191.7|3004
1623916200000|2021-06-17 07:50:00|17194.2|17192.7|17193.2|17191.7|17194.2|17192.7|17190.2|17188.7|3582
1623916500000|2021-06-17 07:55:00|17192.2|17190.7|17192.2|17190.7|17196.2|17194.7|17192.2|17190.7|2963
1623916800000|2021-06-17 08:00:00|17191.2|17189.7|17187.2|17185.7|17192.2|17190.7|17186.2|17184.7|4007
1623917100000|2021-06-17 08:05:00|17188.2|17186.7|17189.2|17187.7|17189.2|17187.7|17186.2|17184.7|3436
1623917400000|2021-06-17 08:10:00|17188.2|17186.7|17187.2|17185.7|17188.2|17186.7|17186.2|17184.7|2534
1623917700000|2021-06-17 08:15:00|17187.1|17185.6|17185.2|17183.7|17189.2|17187.7|17185.2|17183.7|2662
1623918000000|2021-06-17 08:20:00|17186.2|17184.7|17184.2|17182.7|17186.2|17184.7|17182.2|17180.6|4471
1623918300000|2021-06-17 08:25:00|17183.2|17181.7|17182.1|17180.6|17185.2|17183.7|17181.2|17179.7|4319
1623918600000|2021-06-17 08:30:00|17183.1|17181.6|17184.1|17182.6|17186.2|17184.6|17183.1|17181.6|3958
1623918900000|2021-06-17 08:35:00|17184.2|17182.7|17185.1|17183.6|17188.1|17186.6|17184.1|17182.6|2471
1623919200000|2021-06-17 08:40:00|17186.1|17184.6|17182.1|17180.6|17186.1|17184.6|17181.1|17179.6|2240
1623919500000|2021-06-17 08:45:00|17181.1|17179.6|17181.1|17179.6|17182.1|17180.6|17179.1|17177.6|5060
1623919800000|2021-06-17 08:50:00|17180.1|17178.6|17178.1|17176.6|17180.1|17178.6|17177.1|17175.6|3168
1623920100000|2021-06-17 08:55:00|17177.2|17175.7|17179.1|17177.6|17179.2|17177.7|17177.1|17175.6|3107
1623920400000|2021-06-17 09:00:00|17180.1|17178.6|17181.1|17179.6|17182.1|17180.6|17178.1|17176.6|3421
1623920700000|2021-06-17 09:05:00|17180.1|17178.6|17174.1|17172.6|17181.1|17179.6|17174.1|17172.6|4262
1623921000000|2021-06-17 09:10:00|17173.1|17171.6|17167.1|17165.6|17174.1|17172.6|17165.1|17163.6|4058
1623921300000|2021-06-17 09:15:00|17168.1|17166.6|17164.1|17162.6|17168.1|17166.6|17162.1|17160.6|3939
1623921600000|2021-06-17 09:20:00|17165.1|17163.6|17171|17169.5|17172|17170.5|17164.1|17162.6|2775
1623921900000|2021-06-17 09:25:00|17172|17170.5|17173|17171.5|17174|17172.5|17170|17168.5|2559
1623922200000|2021-06-17 09:30:00|17174|17172.5|17171|17169.5|17174|17172.5|17169|17167.5|3813
1623922500000|2021-06-17 09:35:00|17172|17170.5|17174.9|17173.4|17176|17174.5|17172|17170.5|2441
1623922800000|2021-06-17 09:40:00|17173.9|17172.4|17170.9|17169.4|17175.8|17174.3|17170.9|17169.4|2324
1623923100000|2021-06-17 09:45:00|17170|17168.5|17171.9|17170.4|17172.9|17171.4|17168.9|17167.4|2898
1623923400000|2021-06-17 09:50:00|17170.9|17169.4|17176.9|17175.4|17176.9|17175.4|17169.9|17168.4|2590
1623923700000|2021-06-17 09:55:00|17175.9|17174.4|17177.9|17176.4|17179|17177.4|17175.9|17174.4|3056
1623924000000|2021-06-17 10:00:00|17178.9|17177.4|17174.9|17173.4|17178.9|17177.4|17173.9|17172.4|1862
1623924300000|2021-06-17 10:05:00|17173.9|17172.4|17178.9|17177.4|17178.9|17177.4|17172.9|17171.4|2292
1623924600000|2021-06-17 10:10:00|17179.9|17178.4|17182.9|17181.4|17182.9|17181.4|17178.9|17177.4|2033
1623924900000|2021-06-17 10:15:00|17183.9|17182.4|17181.9|17180.4|17183.9|17182.4|17179.9|17178.4|4617
1623925200000|2021-06-17 10:20:00|17182.9|17181.4|17180.8|17179.3|17182.9|17181.4|17179.9|17178.4|1520
1623925500000|2021-06-17 10:25:00|17180.9|17179.4|17178.8|17177.3|17181.8|17180.3|17178.8|17177.3|1988
1623925800000|2021-06-17 10:30:00|17177.8|17176.3|17178.8|17177.3|17179.8|17178.3|17176.8|17175.3|3574
1623926100000|2021-06-17 10:35:00|17179.8|17178.3|17179.8|17178.3|17180.8|17179.3|17177.8|17176.3|2351
1623926400000|2021-06-17 10:40:00|17180.8|17179.3|17178.8|17177.3|17180.8|17179.3|17175.8|17174.3|1694
1623926700000|2021-06-17 10:45:00|17177.8|17176.3|17176.8|17175.3|17177.8|17176.3|17174.8|17173.3|1840
1623927000000|2021-06-17 10:50:00|17177.8|17176.3|17183.8|17182.3|17183.8|17182.3|17176.8|17175.3|2140
1623927300000|2021-06-17 10:55:00|17182.9|17181.4|17184.8|17183.3|17184.8|17183.3|17182.8|17181.3|2652
1623927600000|2021-06-17 11:00:00|17183.8|17182.3|17182.8|17181.3|17184.8|17183.3|17182.8|17181.2|2902
1623927900000|2021-06-17 11:05:00|17182.7|17181.2|17179.8|17178.3|17182.8|17181.3|17178.8|17177.3|2694
1623928200000|2021-06-17 11:10:00|17180.8|17179.3|17181.7|17180.2|17181.7|17180.2|17178.7|17177.2|2009
1623928500000|2021-06-17 11:15:00|17181.6|17180.1|17178.7|17177.2|17181.6|17180.1|17178.7|17177.2|1500
1623928800000|2021-06-17 11:20:00|17177.7|17176.2|17176.7|17175.2|17178.7|17177.2|17175.7|17174.2|1376
1623929100000|2021-06-17 11:25:00|17175.7|17174.2|17172.7|17171.2|17176.7|17175.2|17172.7|17171.2|2293
1623929400000|2021-06-17 11:30:00|17173.7|17172.2|17172.7|17171.2|17176.7|17175.2|17172.7|17171.2|1912
1623929700000|2021-06-17 11:35:00|17173.7|17172.2|17176.7|17175.2|17176.7|17175.2|17172.8|17171.3|1389
1623930000000|2021-06-17 11:40:00|17175.7|17174.2|17173.7|17172.2|17176.7|17175.2|17173.7|17172.2|4139
1623930300000|2021-06-17 11:45:00|17172.7|17171.2|17170.7|17169.2|17173.7|17172.2|17169.7|17168.2|2436
1623930600000|2021-06-17 11:50:00|17171.7|17170.2|17170.7|17169.2|17173.7|17172.2|17170.7|17169.2|1726
1623930900000|2021-06-17 11:55:00|17169.7|17168.2|17167.6|17166.1|17170.7|17169.2|17167.6|17166.1|1501
1623931200000|2021-06-17 12:00:00|17168.6|17167.1|17173.6|17172.1|17174.6|17173.1|17168.6|17167.1|2883
1623931500000|2021-06-17 12:05:00|17174.5|17173|17172.6|17171.1|17174.6|17173.1|17171.6|17170.1|2099
1623931800000|2021-06-17 12:10:00|17173.6|17172.1|17173.6|17172.1|17174.6|17173.1|17169.6|17168.1|4500
1623932100000|2021-06-17 12:15:00|17172.6|17171.1|17176.6|17175.1|17176.6|17175.1|17172.6|17171.1|3472
1623932400000|2021-06-17 12:20:00|17177.6|17176.1|17173.6|17172.1|17178.6|17177.1|17173.6|17172.1|3011
1623932700000|2021-06-17 12:25:00|17174.6|17173.1|17172.6|17171.1|17174.6|17173.1|17171.6|17170|3660
1623933000000|2021-06-17 12:30:00|17173.5|17171|17185.6|17184.1|17185.6|17184.1|17173.5|17171|6888
1623933300000|2021-06-17 12:35:00|17187.6|17186.1|17188.5|17187|17188.6|17187.1|17183.6|17182.1|4681
1623933600000|2021-06-17 12:40:00|17187.6|17186.1|17191.5|17190|17191.6|17190.1|17186.6|17185.1|4552
1623933900000|2021-06-17 12:45:00|17190.5|17189|17192.5|17191|17193.6|17192|17187.5|17186|4087
1623934200000|2021-06-17 12:50:00|17191.5|17190|17195.5|17194|17195.5|17194|17191.5|17190|3777
1623934500000|2021-06-17 12:55:00|17196.5|17195|17197.5|17196|17200.5|17199|17196.5|17195|5482
1623934800000|2021-06-17 13:00:00|17198.5|17197|17192.5|17191|17200.5|17199|17189.5|17188|4755
1623935100000|2021-06-17 13:05:00|17193.5|17192|17202.5|17201|17203.5|17202|17193.5|17192|3185
1623935400000|2021-06-17 13:10:00|17201.5|17200|17196.5|17195|17202.5|17201|17194.5|17193|3253
1623935700000|2021-06-17 13:15:00|17195.5|17194|17197.5|17196|17199.5|17198|17193.5|17192|4995
1623936000000|2021-06-17 13:20:00|17196.5|17195|17200.5|17199|17200.5|17199|17193.5|17192|2324
1623936300000|2021-06-17 13:25:00|17199.5|17198|17197.5|17196|17200.5|17199|17194.5|17193|2268
1623936600000|2021-06-17 13:30:00|17196.6|17195.1|17194.4|17192.9|17198.4|17196.9|17193.4|17191.9|4522
1623936900000|2021-06-17 13:35:00|17193.5|17192|17188.4|17186.9|17194.4|17192.9|17187.4|17185.9|3655
1623937200000|2021-06-17 13:40:00|17189.4|17187.9|17191.4|17189.9|17194.4|17192.9|17188.4|17186.9|3446
1623937500000|2021-06-17 13:45:00|17191.5|17190|17193.4|17191.9|17193.4|17191.9|17189.4|17187.9|2425
1623937800000|2021-06-17 13:50:00|17192.5|17191|17192.4|17190.9|17193.4|17191.9|17190.4|17188.9|2676
1623938100000|2021-06-17 13:55:00|17191.4|17189.9|17196.4|17194.9|17199.4|17197.9|17191.4|17189.9|4126
1623938400000|2021-06-17 14:00:00|17197.4|17195.9|17198.4|17196.9|17201.4|17199.9|17196.4|17194.9|4187
1623938700000|2021-06-17 14:05:00|17198.3|17196.8|17196.4|17194.9|17199.4|17197.9|17196.4|17194.8|3131
1623939000000|2021-06-17 14:10:00|17197.4|17195.9|17200.4|17198.9|17200.4|17198.9|17196.4|17194.9|2443
1623939300000|2021-06-17 14:15:00|17201.4|17199.9|17202.3|17200.8|17204.3|17202.8|17199.3|17197.8|3429
1623939600000|2021-06-17 14:20:00|17202.4|17200.9|17203.3|17201.8|17205.3|17203.8|17201.3|17199.8|2798
1623939900000|2021-06-17 14:25:00|17202.3|17200.8|17203.3|17201.8|17205.3|17203.8|17202.3|17200.8|2853
1623940200000|2021-06-17 14:30:00|17204.3|17202.8|17207.3|17205.8|17211.3|17209.8|17203.3|17201.8|4770
1623940500000|2021-06-17 14:35:00|17207.4|17205.9|17209.3|17207.8|17210.3|17208.8|17207.3|17205.8|2701
1623940800000|2021-06-17 14:40:00|17210.3|17208.8|17207.3|17205.8|17210.3|17208.8|17205.3|17203.8|1647
1623941100000|2021-06-17 14:45:00|17206.3|17204.8|17208.3|17206.8|17211.3|17209.8|17205.3|17203.8|3235
1623941400000|2021-06-17 14:50:00|17209.3|17207.8|17208.3|17206.8|17210.3|17208.8|17206.3|17204.8|3125
1623941700000|2021-06-17 14:55:00|17207.4|17205.9|17209.3|17207.8|17212.3|17209.8|17206.3|17204.8|3858
1623942000000|2021-06-17 15:00:00|17210.3|17208.8|17212.2|17210.7|17213.2|17211.7|17207.3|17205.7|3742
1623942300000|2021-06-17 15:05:00|17213.2|17211.7|17213.2|17211.7|17214.2|17212.7|17211.2|17209.7|2467
1623942600000|2021-06-17 15:10:00|17214.2|17212.7|17214.2|17212.7|17215.2|17213.7|17212.2|17210.7|3488
1623942900000|2021-06-17 15:15:00|17215.2|17213.7|17209.2|17207.7|17217.2|17215.7|17208.2|17206.7|5530
1623943200000|2021-06-17 15:20:00|17211.2|17209.7|17211.2|17209.7|17212.2|17210.7|17209.2|17207.7|3330
1623943500000|2021-06-17 15:25:00|17210.2|17208.7|17211.2|17209.7|17214.2|17212.7|17209.2|17207.7|2857
1623943800000|2021-06-17 15:30:00|17212.2|17210.7|17215.2|17213.7|17216.2|17214.7|17212.2|17210.7|2116
1623944100000|2021-06-17 15:35:00|17216.2|17214.7|17212.2|17210.7|17216.2|17214.7|17212.2|17210.7|2138
1623944400000|2021-06-17 15:40:00|17213.2|17211.7|17217.2|17215.7|17217.2|17215.7|17212.2|17210.7|2856
1623944700000|2021-06-17 15:45:00|17216.2|17214.7|17219.1|17217.6|17220.2|17218.7|17215.2|17213.7|1938
1623945000000|2021-06-17 15:50:00|17218.1|17216.6|17224.1|17222.6|17225.1|17223.6|17218.1|17216.6|2884
1623945300000|2021-06-17 15:55:00|17225|17223.5|17221.1|17219.6|17226.1|17224.6|17220.1|17218.6|5010
1623945600000|2021-06-17 16:00:00|17220.1|17218.6|17224.1|17222.6|17225.2|17223.6|17220.1|17218.6|2264
1623945900000|2021-06-17 16:05:00|17225.1|17223.6|17224.1|17222.6|17226.1|17224.6|17222.1|17220.6|1651
1623946200000|2021-06-17 16:10:00|17225|17223.5|17227.1|17225.6|17227.1|17225.6|17223.1|17221.6|1161
1623946500000|2021-06-17 16:15:00|17226.2|17224.7|17229.1|17227.6|17229.1|17227.6|17225.1|17223.6|1723
1623946800000|2021-06-17 16:20:00|17229|17227.5|17233.1|17231.6|17233.1|17231.6|17228.1|17226.6|3733
1623947100000|2021-06-17 16:25:00|17233.2|17231.7|17238.1|17236.6|17240.1|17238.6|17233.1|17231.5|4814
1623947400000|2021-06-17 16:30:00|17237.2|17235.7|17234.1|17232.6|17239.1|17237.6|17234.1|17232.5|1988
1623947700000|2021-06-17 16:35:00|17234.2|17232.7|17236|17234.5|17236.1|17234.5|17234|17232|2414
1623948000000|2021-06-17 16:40:00|17237.1|17234.6|17238|17236.5|17240|17238.5|17237|17234.6|1561
1623948300000|2021-06-17 16:45:00|17237.9|17236.4|17237.1|17235.6|17240|17238.5|17237|17235.5|1465
1623948600000|2021-06-17 16:50:00|17237|17235.5|17237|17235.5|17240|17238.5|17236|17234.5|1284
1623948900000|2021-06-17 16:55:00|17236|17234.5|17230|17228.5|17237|17235.5|17230|17228.5|1340
1623949200000|2021-06-17 17:00:00|17231|17229.5|17230|17228.5|17233|17231.5|17229|17227.5|1288
1623949500000|2021-06-17 17:05:00|17230.1|17228.6|17232|17230.5|17234|17232.5|17229.9|17228.4|1186
1623949800000|2021-06-17 17:10:00|17231|17229.5|17225|17223.5|17232|17230.5|17225|17223.5|1024
1623950100000|2021-06-17 17:15:00|17226|17224.5|17226|17223.5|17227|17225.5|17223|17221.5|981
1623950400000|2021-06-17 17:20:00|17225|17224.5|17225.9|17223.4|17226|17224.5|17223.9|17222.4|553
1623950700000|2021-06-17 17:25:00|17224.9|17222.4|17227.9|17226.4|17228.9|17227.4|17223.9|17222.4|370
1623951000000|2021-06-17 17:30:00|17228|17226.5|17231.9|17230.4|17231.9|17230.4|17227.9|17226.4|679
1623951300000|2021-06-17 17:35:00|17230.9|17229.4|17231.9|17230.4|17232.9|17231.4|17229.9|17228.4|467
1623951600000|2021-06-17 17:40:00|17231.8|17230.3|17232.9|17231.4|17233.9|17232.4|17230.9|17229.4|612
1623951900000|2021-06-17 17:45:00|17233.9|17232.4|17232.9|17231.4|17234|17232.4|17230.9|17229.4|614
1623952200000|2021-06-17 17:50:00|17233|17230.4|17233.9|17232.4|17233.9|17232.4|17231.9|17230.4|1084
1623952500000|2021-06-17 17:55:00|17232.9|17231.4|17231.9|17230.4|17232.9|17232.4|17231.9|17230.4|474
1623952800000|2021-06-17 18:00:00|17230.9|17229.4|17233.9|17232.4|17234.9|17233.4|17230.9|17229.3|1306
1623953100000|2021-06-17 18:05:00|17232.9|17231.4|17233.8|17232.3|17234.9|17233.4|17231.9|17230.3|546
1623953400000|2021-06-17 18:10:00|17232.8|17231.3|17234.8|17233.3|17235.9|17234.3|17231.8|17230.3|478
1623953700000|2021-06-17 18:15:00|17235.8|17234.3|17234.8|17233.3|17235.9|17234.3|17233.8|17232.3|445
1623954000000|2021-06-17 18:20:00|17235.8|17234.3|17237.8|17236.3|17238.8|17237.3|17235.8|17233.3|672
1623954300000|2021-06-17 18:25:00|17237.9|17236.4|17235.8|17234.3|17238.8|17237.3|17234.8|17233.3|451
1623954600000|2021-06-17 18:30:00|17235.7|17234.2|17230.8|17229.3|17235.8|17234.3|17230.8|17228.8|387
1623954900000|2021-06-17 18:35:00|17230.7|17229.2|17231.8|17230.3|17231.8|17230.3|17229.8|17228.3|177
1623955200000|2021-06-17 18:40:00|17232.8|17231.3|17231.8|17230.3|17232.8|17231.3|17231.8|17230.3|193
1623955500000|2021-06-17 18:45:00|17232.8|17229.3|17227.8|17226.3|17232.8|17230.3|17227.8|17226.2|476
1623955800000|2021-06-17 18:50:00|17227.7|17226.2|17226.8|17225.3|17227.8|17226.3|17225.8|17224.3|298
1623956100000|2021-06-17 18:55:00|17227.8|17226.3|17226.7|17225.2|17228.8|17227.2|17226.7|17225.2|536
1623956400000|2021-06-17 19:00:00|17225.7|17224.2|17226.7|17225.2|17228.7|17227.2|17225.7|17224.2|394
1623956700000|2021-06-17 19:05:00|17225.7|17224.2|17223.7|17222.2|17226.7|17225.2|17223.7|17222.2|209
1623957000000|2021-06-17 19:10:00|17222.7|17221.2|17222.7|17221.2|17223.8|17222.2|17221.7|17220.2|194
1623957300000|2021-06-17 19:15:00|17223.7|17222.2|17223.7|17221.2|17224.1|17222.2|17222.7|17221.2|380
1623957600000|2021-06-17 19:20:00|17223.6|17222.2|17222.7|17221.2|17223.7|17222.2|17220.7|17219.2|740
1623957900000|2021-06-17 19:25:00|17223.7|17222.2|17222.7|17221.2|17224.7|17223.1|17221.7|17220.2|189
1623958200000|2021-06-17 19:30:00|17223.7|17222.2|17221.7|17220.2|17223.7|17222.2|17221.6|17219.2|175
1623958500000|2021-06-17 19:35:00|17221.8|17220.3|17221.7|17220.2|17223.7|17222.2|17221.7|17220.2|229
1623958800000|2021-06-17 19:40:00|17222.7|17221.2|17223.6|17222.1|17223.6|17222.1|17221.7|17220.2|346
1623959100000|2021-06-17 19:45:00|17222.6|17221.1|17221.6|17220.1|17223.6|17222.1|17220.6|17219.1|316
1623959400000|2021-06-17 19:50:00|17220.6|17219.1|17218.6|17217.1|17221.6|17220.1|17218.6|17217.1|185
1623959700000|2021-06-17 19:55:00|17219.6|17218.1|17221.6|17219.1|17221.6|17219.2|17218.6|17217.1|598
1623996300000|2021-06-18 06:05:00|17222.3|17220.8|17216.3|17214.8|17223.3|17221.8|17215.3|17213.8|1727
1623996600000|2021-06-18 06:10:00|17216.4|17214.9|17215.2|17213.7|17218.3|17216.8|17213.3|17211.8|1843
1623996900000|2021-06-18 06:15:00|17215.3|17213.8|17213.3|17211.8|17215.3|17213.8|17211.3|17209.8|1768
1623997200000|2021-06-18 06:20:00|17212.3|17210.8|17213.3|17211.8|17216.3|17214.8|17211.3|17209.8|1439
1623997500000|2021-06-18 06:25:00|17214.3|17212.8|17210.3|17208.8|17215.3|17213.8|17210.3|17208.8|1637
1623997800000|2021-06-18 06:30:00|17211.3|17209.8|17221.2|17219.7|17221.2|17219.7|17211.3|17209.8|1583
1623998100000|2021-06-18 06:35:00|17222.2|17220.7|17222.2|17220.7|17223.3|17221.7|17220.2|17218.7|1474
1623998400000|2021-06-18 06:40:00|17223.2|17221.7|17221.2|17219.7|17224.2|17222.7|17218.2|17216.7|1986
1623998700000|2021-06-18 06:45:00|17222.2|17220.7|17221.2|17219.7|17222.3|17220.7|17220.2|17218.7|1231
1623999000000|2021-06-18 06:50:00|17222.2|17220.7|17230.2|17228.7|17231.2|17229.7|17222.2|17220.7|1546
1623999300000|2021-06-18 06:55:00|17231.1|17229.6|17228.2|17226.7|17233.2|17231.7|17227.2|17225.7|2128
1623999600000|2021-06-18 07:00:00|17227.2|17225.7|17220.2|17218.7|17233.2|17231.7|17220.2|17218.7|3808
1623999900000|2021-06-18 07:05:00|17219.2|17217.7|17216.2|17214.7|17219.2|17217.7|17213.2|17211.7|4153
1624000200000|2021-06-18 07:10:00|17214.2|17212.7|17225.2|17223.7|17226.2|17224.7|17214.2|17212.7|3045
1624000500000|2021-06-18 07:15:00|17224.2|17222.7|17226.1|17224.6|17227.1|17225.6|17223.1|17221.6|2749
1624000800000|2021-06-18 07:20:00|17225.1|17223.6|17213.1|17211.6|17227.1|17224.6|17213.1|17211.6|2482
1624001100000|2021-06-18 07:25:00|17212.1|17210.6|17214.1|17212.6|17217.1|17215.6|17211.1|17209.6|4347
1624001400000|2021-06-18 07:30:00|17215.1|17213.6|17221.1|17218.6|17227.1|17225.6|17214.1|17212.6|4068
1624001700000|2021-06-18 07:35:00|17220.1|17219.6|17221.1|17219.6|17225.1|17223.6|17219.1|17217.6|4288
1624002000000|2021-06-18 07:40:00|17220.1|17218.6|17220.1|17218.6|17222.1|17220.6|17216.1|17214.6|4338
1624002300000|2021-06-18 07:45:00|17219.1|17217.6|17215.1|17213.6|17220.1|17218.6|17214.1|17212.6|4274
1624002600000|2021-06-18 07:50:00|17216.1|17214.6|17219.1|17217.6|17222.1|17220.6|17215.1|17213.6|4681
1624002900000|2021-06-18 07:55:00|17218.1|17216.6|17220.1|17218.6|17222.1|17220.6|17213.1|17211.6|6506
1624003200000|2021-06-18 08:00:00|17221.1|17219.6|17230|17228.5|17234.1|17232.6|17220.1|17218.6|6246
1624003500000|2021-06-18 08:05:00|17229|17227.5|17225|17223.5|17231.1|17229.5|17221|17219.5|4010
1624003800000|2021-06-18 08:10:00|17224|17222.5|17226|17224.5|17230.1|17228.5|17224|17222.5|3796
1624004100000|2021-06-18 08:15:00|17227|17225.5|17222|17220.5|17230|17228.5|17221|17219.5|2619
1624004400000|2021-06-18 08:20:00|17223|17221.5|17222|17220.5|17227|17224.5|17220|17218.5|2694
1624004700000|2021-06-18 08:25:00|17221|17219.5|17221|17219.5|17224|17222.5|17219|17217.5|2906
1624005000000|2021-06-18 08:30:00|17222|17220.5|17221|17219.5|17224|17222.5|17219|17217.5|2032
1624005300000|2021-06-18 08:35:00|17222|17220.5|17222|17220.5|17223|17221.5|17216|17214.5|3331
1624005600000|2021-06-18 08:40:00|17223|17221.5|17224|17222.5|17225|17223.5|17221|17219.5|3118
1624005900000|2021-06-18 08:45:00|17225|17223.5|17226|17224.5|17227|17225.5|17225|17223.5|1648
1624006200000|2021-06-18 08:50:00|17225|17223.5|17225.9|17224.4|17230.9|17229.4|17224.9|17223.4|2853
1624006500000|2021-06-18 08:55:00|17226.9|17225.4|17229.9|17228.4|17231|17229.4|17225.9|17224.4|1952
1624006800000|2021-06-18 09:00:00|17228.9|17227.4|17227.9|17226.4|17230.9|17229.4|17227.9|17226.4|1965
1624007100000|2021-06-18 09:05:00|17228.9|17227.4|17227.9|17226.4|17228.9|17227.4|17227.9|17226.4|2948
1624007400000|2021-06-18 09:10:00|17226.9|17225.4|17224.9|17223.4|17227.9|17226.4|17222.9|17221.4|2068
1624007700000|2021-06-18 09:15:00|17226.9|17225.4|17223.9|17222.4|17226.9|17225.4|17222.9|17221.4|2252
1624008000000|2021-06-18 09:20:00|17224.9|17223.4|17221.9|17220.4|17224.9|17223.4|17219.9|17218.4|3833
1624008300000|2021-06-18 09:25:00|17221.8|17220.3|17228.9|17227.4|17228.9|17227.4|17219.9|17218.4|3229
1624008600000|2021-06-18 09:30:00|17229.9|17228.4|17226.9|17225.4|17234.9|17233.4|17226.9|17225.4|2415
1624008900000|2021-06-18 09:35:00|17227.9|17226.4|17227.8|17226.3|17229.9|17228.4|17225.8|17224.3|2758
1624009200000|2021-06-18 09:40:00|17226.8|17225.3|17225.8|17224.3|17227.9|17226.3|17225.8|17224.3|2178
1624009500000|2021-06-18 09:45:00|17224.8|17223.3|17225.8|17224.3|17227.8|17226.3|17223.8|17222.3|2003
1624009800000|2021-06-18 09:50:00|17224.8|17223.3|17227.8|17226.3|17227.8|17226.3|17224.8|17223.3|2263
1624010100000|2021-06-18 09:55:00|17228.8|17227.3|17226.8|17225.3|17228.8|17227.3|17225.8|17224.3|2097
1624010400000|2021-06-18 10:00:00|17227.8|17226.3|17225.8|17224.3|17228.8|17227.3|17225.8|17224.2|2502
1624010700000|2021-06-18 10:05:00|17226.8|17225.3|17229.8|17228.3|17230.8|17229.3|17226.8|17225.3|1971
1624011000000|2021-06-18 10:10:00|17228.8|17227.3|17227.8|17226.3|17230.8|17229.3|17226.8|17225.3|1425
1624011300000|2021-06-18 10:15:00|17228.8|17227.3|17233.8|17232.3|17233.8|17232.3|17228.8|17227.3|3357
1624011600000|2021-06-18 10:20:00|17232.8|17231.3|17228.7|17227.2|17233.8|17232.3|17228.7|17227.2|2677
1624011900000|2021-06-18 10:25:00|17229.7|17228.2|17230.7|17229.2|17230.7|17229.2|17228.7|17227.2|1868
1624012200000|2021-06-18 10:30:00|17231.7|17230.2|17231.7|17230.2|17232.7|17231.2|17229.7|17228.2|1518
1624012500000|2021-06-18 10:35:00|17230.7|17229.2|17226.7|17225.2|17231.7|17230.2|17226.7|17225.2|1552
1624012800000|2021-06-18 10:40:00|17227.7|17226.2|17227.7|17226.2|17229.7|17228.2|17227.7|17226.2|1348
1624013100000|2021-06-18 10:45:00|17228.7|17227.2|17230.7|17229.2|17230.7|17229.2|17228.7|17227.2|1800
1624013400000|2021-06-18 10:50:00|17230.6|17229.1|17231.7|17230.2|17231.7|17230.2|17229.7|17228.2|1292
1624013700000|2021-06-18 10:55:00|17232.7|17231.2|17227.7|17226.2|17232.7|17231.2|17227.7|17226.1|1993
1624014000000|2021-06-18 11:00:00|17226.7|17225.2|17226.7|17225.2|17227.7|17226.2|17224.7|17223.2|1517
1624014300000|2021-06-18 11:05:00|17227.7|17226.2|17226.6|17225.1|17227.7|17226.2|17225.7|17224.1|1181
1624014600000|2021-06-18 11:10:00|17227.6|17226.1|17226.6|17225.1|17228.6|17227.1|17226.6|17225.1|2656
1624014900000|2021-06-18 11:15:00|17227.6|17226.1|17224.6|17223.1|17227.6|17226.1|17223.6|17222.1|2093
1624015200000|2021-06-18 11:20:00|17225.6|17224.1|17227.6|17226.1|17228.6|17227.1|17224.6|17223.1|2618
1624015500000|2021-06-18 11:25:00|17226.6|17225.1|17224.6|17223.1|17227.6|17226.1|17224.6|17223.1|2058
1624015800000|2021-06-18 11:30:00|17225.6|17224.1|17227.6|17226.1|17227.7|17226.1|17224.6|17223.1|1716
1624016100000|2021-06-18 11:35:00|17226.7|17225.2|17226.6|17225.1|17228.6|17227.1|17226.6|17225|1792
1624016400000|2021-06-18 11:40:00|17227.6|17226.1|17228.6|17227.1|17229.6|17228.1|17226.6|17225.1|1793
1624016700000|2021-06-18 11:45:00|17229.6|17228.1|17230.6|17229.1|17230.6|17229.1|17226.6|17225.1|1966
1624017000000|2021-06-18 11:50:00|17231.6|17230.1|17235.6|17234.1|17235.6|17234.1|17229.6|17228.1|1461
1624017300000|2021-06-18 11:55:00|17234.6|17233.1|17237.5|17236|17238.5|17237|17232.6|17231.1|4013
1624017600000|2021-06-18 12:00:00|17238.5|17237|17233.5|17232|17238.5|17237|17233.5|17232|2568
1624017900000|2021-06-18 12:05:00|17233.6|17232.1|17230.5|17229|17235.5|17234|17230.5|17229|2001
1624018200000|2021-06-18 12:10:00|17230.6|17229.1|17223.5|17222|17231.5|17230|17223.5|17222|4728
1624018500000|2021-06-18 12:15:00|17222.5|17221|17217.5|17216|17222.5|17221|17214.5|17213|6273
1624018800000|2021-06-18 12:20:00|17216.5|17215|17208.5|17207|17216.5|17215|17204.5|17203|9279
1624019100000|2021-06-18 12:25:00|17209.5|17208|17208.5|17207|17211.5|17210|17204.5|17203|5448
1624019400000|2021-06-18 12:30:00|17210.5|17209|17212.5|17211|17212.5|17211|17206.5|17205|6837
1624019700000|2021-06-18 12:35:00|17211.5|17210|17221.5|17220|17221.5|17220|17210.5|17209|4783
1624020000000|2021-06-18 12:40:00|17220.5|17219|17215.4|17213.9|17221.5|17220|17215.4|17213.9|4298
1624020300000|2021-06-18 12:45:00|17216.4|17214.9|17216.4|17214.9|17219.4|17217.9|17213.4|17211.9|5289
1624020600000|2021-06-18 12:50:00|17215.4|17213.9|17222.4|17220.9|17222.9|17221|17215.4|17213.9|3275
1624020900000|2021-06-18 12:55:00|17223.4|17221.9|17224.4|17222.9|17225.4|17223.9|17221.4|17219.9|4164
1624021200000|2021-06-18 13:00:00|17225.4|17223.9|17225.4|17223.9|17225.4|17223.9|17218.4|17216.9|3451
1624021500000|2021-06-18 13:05:00|17225.3|17223.8|17222.4|17220.9|17225.4|17223.9|17219.4|17217.9|2275
1624021800000|2021-06-18 13:10:00|17221.4|17219.9|17223.4|17221.9|17226.4|17224.9|17221.4|17218.9|3724
1624022100000|2021-06-18 13:15:00|17222.4|17220.9|17225.4|17223.9|17226.4|17224.9|17219.5|17218|3737
1624022400000|2021-06-18 13:20:00|17224.4|17222.9|17229.4|17227.9|17230.4|17228.9|17223.4|17221.9|4078
1624022700000|2021-06-18 13:25:00|17230.4|17228.9|17227.3|17225.8|17231.4|17229.9|17225.4|17223.9|3093
1624023000000|2021-06-18 13:30:00|17228.2|17226.7|17233.3|17231.8|17233.3|17231.8|17225.3|17223.8|3667
1624023300000|2021-06-18 13:35:00|17232.3|17230.8|17225.3|17223.8|17233.3|17231.8|17223.3|17221.8|3915
1624023600000|2021-06-18 13:40:00|17224.3|17222.8|17229.3|17227.8|17231.4|17229.8|17224.3|17222.8|3597
1624023900000|2021-06-18 13:45:00|17230.3|17228.8|17227.3|17225.8|17230.3|17228.8|17225.3|17223.8|3385
1624024200000|2021-06-18 13:50:00|17226.4|17224.9|17225.3|17223.8|17229.4|17227.8|17223.3|17221.8|4688
1624024500000|2021-06-18 13:55:00|17224.3|17222.8|17215.3|17213.8|17225.4|17223.8|17214.3|17212.8|4536
1624024800000|2021-06-18 14:00:00|17216.3|17214.8|17212.3|17210.8|17216.3|17214.8|17210.3|17208.8|4039
1624025100000|2021-06-18 14:05:00|17213.2|17211.7|17228.3|17226.8|17228.3|17226.8|17212.3|17210.8|6760
1624025400000|2021-06-18 14:10:00|17227.3|17225.8|17229.3|17227.8|17231.3|17229.8|17223.3|17221.8|5146
1624025700000|2021-06-18 14:15:00|17230.1|17228.6|17234.2|17232.7|17234.3|17232.7|17228.2|17226.7|6271
1624026000000|2021-06-18 14:20:00|17233.2|17231.7|17235.2|17233.7|17238.2|17236.7|17232.2|17230.7|4706
1624026300000|2021-06-18 14:25:00|17234.2|17232.7|17242.2|17240.7|17243.2|17241.7|17233.2|17231.7|5429
1624026600000|2021-06-18 14:30:00|17241.2|17239.7|17246.2|17244.7|17251.2|17249.7|17240.2|17238.7|7095
1624026900000|2021-06-18 14:35:00|17247.2|17245.7|17247.2|17245.7|17249.3|17247.7|17242.2|17240.7|5050
1624027200000|2021-06-18 14:40:00|17248.1|17246.6|17246.2|17244.7|17256.2|17254.7|17245.2|17243.7|6249
1624027500000|2021-06-18 14:45:00|17246.1|17244.6|17235.2|17233.7|17247.2|17245.7|17234.2|17232.7|8731
1624027800000|2021-06-18 14:50:00|17235.1|17233.6|17234.2|17232.7|17240.2|17238.7|17232.2|17230.7|5122
1624028100000|2021-06-18 14:55:00|17234|17232.5|17240.2|17238.7|17241.2|17239.7|17231.2|17229.7|10761
1624028400000|2021-06-18 15:00:00|17239.2|17237.7|17228.1|17226.6|17244.2|17242.7|17228.1|17226.6|5165
1624028700000|2021-06-18 15:05:00|17229.1|17227.6|17231.1|17229.6|17233.1|17231.6|17226.1|17224.6|3256
1624029000000|2021-06-18 15:10:00|17230.1|17228.6|17227.1|17225.6|17230.1|17228.6|17225.1|17223.6|6293
1624029300000|2021-06-18 15:15:00|17226.1|17224.6|17231.1|17229.6|17232.1|17230.6|17224.1|17222.6|4010
1624029600000|2021-06-18 15:20:00|17230.1|17228.6|17230.1|17228.6|17232.1|17230.6|17227.1|17225.5|8553
1624029900000|2021-06-18 15:25:00|17229.1|17227.6|17233.1|17231.6|17237.1|17235.6|17228.1|17226.6|2608
1624030200000|2021-06-18 15:30:00|17233|17231.5|17231.1|17229.6|17235.1|17233.6|17229.1|17227.6|2352
1624030500000|2021-06-18 15:35:00|17230.1|17228.6|17229.1|17227.6|17233.1|17231.6|17228.1|17226.6|1203
1624030800000|2021-06-18 15:40:00|17228.2|17226.7|17226.1|17224.6|17229.1|17227.6|17225.1|17223.6|2657
1624031100000|2021-06-18 15:45:00|17227.1|17225.6|17230|17228.5|17230.1|17228.6|17225|17223.5|2041
1624031400000|2021-06-18 15:50:00|17229|17227.5|17228|17226.5|17231|17229.5|17227|17225.5|1958
1624031700000|2021-06-18 15:55:00|17227|17225.5|17227|17225.5|17228|17226.5|17225|17223.5|2370
1624032000000|2021-06-18 16:00:00|17226|17224.5|17230|17228.5|17230|17228.5|17226|17224.5|1245
1624032300000|2021-06-18 16:05:00|17229|17227.5|17227|17225.5|17230|17228.5|17225|17223.4|1264
1624032600000|2021-06-18 16:10:00|17228|17226.5|17226|17224.5|17229|17227.5|17226|17224.5|1256
1624032900000|2021-06-18 16:15:00|17227|17225.5|17224|17222.5|17227|17225.5|17221|17219.5|2132
1624033200000|2021-06-18 16:20:00|17224.1|17222.6|17224|17222.5|17226|17224.5|17224|17222.5|1052
1624033500000|2021-06-18 16:25:00|17223.9|17222.4|17222|17220.5|17224|17222.5|17221|17219.5|1718
1624033800000|2021-06-18 16:30:00|17223|17221.3|17219.9|17217.4|17224|17222.5|17218.9|17217.4|1343
1624034100000|2021-06-18 16:35:00|17219|17217.5|17222.9|17221.4|17222.9|17221.4|17218.9|17217|864
1624034400000|2021-06-18 16:40:00|17221.9|17220.4|17221.9|17220.4|17223.9|17222.4|17221.9|17220.4|487
1624034700000|2021-06-18 16:45:00|17222.9|17221.4|17223.9|17222.4|17224|17222.4|17220.9|17219.4|638
1624035000000|2021-06-18 16:50:00|17223|17221.4|17220.9|17219.4|17223.9|17222.4|17220.9|17219.4|639
1624035300000|2021-06-18 16:55:00|17221.9|17220.4|17221.9|17220.4|17221.9|17220.4|17218.9|17217.4|585
1624035600000|2021-06-18 17:00:00|17221.8|17220.3|17220.9|17219.4|17221.9|17220.4|17220.9|17219.4|176
1624035900000|2021-06-18 17:05:00|17220.8|17219.3|17219.9|17217.4|17220.9|17219.4|17218.9|17217.4|163
1624036200000|2021-06-18 17:10:00|17219.8|17218.3|17220.9|17219.4|17220.9|17219.4|17219.8|17218.3|298
1624036500000|2021-06-18 17:15:00|17221.8|17220.3|17222.9|17221.4|17222.9|17221.4|17220.9|17219.4|355
1624036800000|2021-06-18 17:20:00|17223.9|17222.4|17223.8|17222.3|17224.8|17223.3|17222.8|17221.3|297
1624037100000|2021-06-18 17:25:00|17224.8|17223.3|17224.8|17223.3|17225.8|17224.3|17223.8|17222.3|253
1624037400000|2021-06-18 17:30:00|17225.8|17224.3|17225.8|17224.3|17226.8|17225.3|17225.8|17224.3|235
1624037700000|2021-06-18 17:35:00|17225.9|17224.4|17226.8|17225.3|17227.8|17226.3|17225.8|17224.3|328
1624038000000|2021-06-18 17:40:00|17227.8|17226.3|17229.8|17228.3|17229.8|17228.3|17227.8|17226.3|188
1624038300000|2021-06-18 17:45:00|17229.7|17228.2|17226.8|17225.3|17229.7|17228.2|17226.8|17225.3|205
1624038600000|2021-06-18 17:50:00|17226.7|17225.2|17229.8|17228.3|17230.8|17229.3|17224.8|17223.3|296
1624038900000|2021-06-18 17:55:00|17228.8|17227.3|17227.8|17225.3|17229.8|17228.3|17227.8|17225.3|212
1624039200000|2021-06-18 18:00:00|17227.7|17226.3|17227.8|17226.3|17229.8|17228.3|17227.7|17225.3|234
1624039500000|2021-06-18 18:05:00|17228.8|17226.4|17230.7|17229.2|17231.8|17230.3|17227.8|17226.4|193
1624039800000|2021-06-18 18:10:00|17230.9|17229.4|17227.7|17225.2|17231.7|17230.2|17227.7|17225.2|321
1624040100000|2021-06-18 18:15:00|17226.7|17226.2|17226.7|17224.2|17227.7|17226.2|17224.7|17223.2|336
1624040400000|2021-06-18 18:20:00|17227.7|17225.2|17228.7|17227.2|17229.7|17228.2|17225.7|17224.2|391
1624040700000|2021-06-18 18:25:00|17227.7|17226.2|17225.7|17224.2|17227.8|17226.2|17225.7|17224.2|120
1624041000000|2021-06-18 18:30:00|17224.7|17223.2|17226.7|17225.2|17228.1|17226.2|17224.7|17223.2|130
1624041300000|2021-06-18 18:35:00|17227.7|17226.2|17226.7|17225.2|17228.2|17226.2|17225.7|17224.2|141
1624041600000|2021-06-18 18:40:00|17226.6|17224.2|17225.7|17224.2|17227.7|17226.2|17224.7|17223.1|358
1624041900000|2021-06-18 18:45:00|17226.7|17225.1|17226.7|17225.2|17228.7|17227.2|17226.6|17225.1|239
1624042200000|2021-06-18 18:50:00|17227.7|17226.1|17224.6|17223.1|17228.1|17226.2|17224.6|17223.1|188
1624042500000|2021-06-18 18:55:00|17224.8|17223.3|17223.6|17222.1|17226.6|17225.1|17222.6|17221.1|564
1624042800000|2021-06-18 19:00:00|17223.7|17221.2|17221.6|17220.1|17223.7|17222.1|17221.6|17220.1|222
1624043100000|2021-06-18 19:05:00|17222.6|17221.1|17222.6|17221.1|17223.7|17222.1|17221.6|17220.1|276
1624043400000|2021-06-18 19:10:00|17223.6|17222.1|17225.6|17224.1|17225.6|17224.1|17222.6|17221.1|156
1624043700000|2021-06-18 19:15:00|17226.6|17225.1|17228.6|17227.1|17228.6|17227.1|17225.6|17224.1|264
1624044000000|2021-06-18 19:20:00|17227.6|17226.1|17228.6|17227.1|17228.6|17227.1|17226.7|17225.1|153
1624044300000|2021-06-18 19:25:00|17227.6|17226.1|17228.6|17227.1|17228.6|17227.1|17227.6|17226|196
1624044600000|2021-06-18 19:30:00|17227.6|17226.1|17229.6|17227.1|17229.6|17228.1|17226.6|17225.1|169
1624044900000|2021-06-18 19:35:00|17228.6|17226.1|17226.6|17225.1|17228.6|17227.1|17226.6|17225|106
1624045200000|2021-06-18 19:40:00|17226.5|17225|17228.5|17227|17228.6|17227|17226.5|17225|244
1624045500000|2021-06-18 19:45:00|17227.5|17226|17229.5|17228|17229.5|17228|17227.5|17226|110
1624045800000|2021-06-18 19:50:00|17228.5|17227|17229.5|17228|17229.5|17228|17228.5|17227|140
1624046100000|2021-06-18 19:55:00|17228.5|17227|17232.4|17230.9|17232.5|17230.9|17228.5|17227|439
1624255500000|2021-06-21 06:05:00|17242|17240.5|17241|17239.5|17243|17241.5|17238|17236.4|1837
1624255800000|2021-06-21 06:10:00|17242|17240.5|17237|17235.5|17243|17241.5|17237|17235.5|2390
1624256100000|2021-06-21 06:15:00|17238|17236.5|17238|17236.5|17239|17237.5|17233|17231.5|2286
1624256400000|2021-06-21 06:20:00|17239|17237.5|17237|17235.5|17239|17237.5|17234|17232.5|1931
1624256700000|2021-06-21 06:25:00|17236|17234.5|17231.9|17230.4|17236|17234.5|17230.9|17229.4|1639
1624257000000|2021-06-21 06:30:00|17230.9|17229.4|17230.9|17229.4|17231.9|17230.4|17229.9|17228.4|1403
1624257300000|2021-06-21 06:35:00|17231.9|17230.4|17227.9|17226.4|17232.1|17230.6|17225.9|17224.4|1847
1624257600000|2021-06-21 06:40:00|17226.9|17225.4|17226.9|17224.4|17227.9|17226.4|17224.9|17223.4|1544
1624257900000|2021-06-21 06:45:00|17225.9|17225.4|17231.9|17230.4|17232.9|17231.4|17224.9|17223.4|2162
1624258200000|2021-06-21 06:50:00|17231.8|17230.3|17229.9|17228.4|17232.9|17231.4|17227.9|17226.4|2515
1624258500000|2021-06-21 06:55:00|17230.9|17229.4|17231.9|17230.4|17232.9|17231.4|17229.9|17228.4|1640
1624258800000|2021-06-21 07:00:00|17232.9|17231.4|17233.9|17232.4|17234.9|17233.4|17226.9|17225.4|4660
1624259100000|2021-06-21 07:05:00|17234.9|17233.4|17236.9|17235.4|17237.9|17236.4|17231.9|17230.4|3019
1624259400000|2021-06-21 07:10:00|17237.9|17236.4|17232.8|17231.3|17240.9|17239.4|17232.8|17231.3|3384
1624259700000|2021-06-21 07:15:00|17231.8|17230.3|17222.8|17221.3|17232.8|17231.3|17221|17219.5|3830
1624260000000|2021-06-21 07:20:00|17223.8|17222.3|17219.8|17218.3|17226.8|17225.3|17219.8|17218.3|3478
1624260300000|2021-06-21 07:25:00|17220.8|17219.3|17220.8|17219.3|17224.8|17223.3|17220.8|17219.3|3479
1624260600000|2021-06-21 07:30:00|17220|17218.5|17221.8|17220.3|17224.8|17223.3|17219|17217.5|2173
1624260900000|2021-06-21 07:35:00|17222.8|17221.3|17218.8|17217.3|17222.8|17221.3|17217.8|17216.3|2888
1624261200000|2021-06-21 07:40:00|17217.8|17216.3|17218.8|17217.3|17222.8|17221.3|17216.8|17215.3|3143
1624261500000|2021-06-21 07:45:00|17217.8|17216.3|17213.8|17212.3|17218.8|17217.3|17212.8|17211.3|4664
1624261800000|2021-06-21 07:50:00|17212.8|17211.3|17212.8|17211.3|17215.8|17214.3|17210.8|17209.3|3207
1624262100000|2021-06-21 07:55:00|17213.8|17212.3|17212.7|17211.2|17215.8|17214.3|17210.8|17209.3|2990
1624262400000|2021-06-21 08:00:00|17213.7|17212.2|17211.7|17210.2|17214.7|17213.2|17211.7|17210.2|3166
1624262700000|2021-06-21 08:05:00|17210.7|17209.2|17210.7|17209.2|17211.7|17210.2|17202.7|17201.2|6183
1624263000000|2021-06-21 08:10:00|17209.7|17208.2|17204.7|17203.2|17210.7|17209.2|17204.7|17203.2|3511
1624263300000|2021-06-21 08:15:00|17203.7|17202.2|17206.7|17205.2|17206.7|17205.2|17200.7|17199.2|3485
1624263600000|2021-06-21 08:20:00|17205.7|17204.2|17208.7|17207.2|17208.7|17207.2|17204.7|17203.2|2928
1624263900000|2021-06-21 08:25:00|17207.7|17206.2|17207.7|17206.2|17208.7|17207.2|17204.7|17203.2|3103
1624264200000|2021-06-21 08:30:00|17208.7|17207.2|17207.7|17206.2|17208.8|17207.2|17205.7|17204.2|1816
1624264500000|2021-06-21 08:35:00|17209.7|17208.2|17214.7|17213.2|17214.7|17213.2|17208.7|17207.2|4297
1624264800000|2021-06-21 08:40:00|17213.7|17212.2|17213.7|17212.2|17214.7|17213.2|17211.7|17210.2|2952
1624265100000|2021-06-21 08:45:00|17212.7|17211.2|17210.6|17209.1|17212.7|17211.2|17209.6|17208.1|2463
1624265400000|2021-06-21 08:50:00|17211.6|17210.1|17212.6|17211.1|17214.6|17213.1|17207.6|17206.1|2658
1624265700000|2021-06-21 08:55:00|17211.7|17210.2|17213.6|17212.1|17213.6|17212.1|17210.6|17209.1|3877
1624266000000|2021-06-21 09:00:00|17214.6|17213.1|17216.6|17215.1|17217.6|17216.1|17214.6|17213.1|2199
1624266300000|2021-06-21 09:05:00|17215.6|17214.1|17218.6|17217.1|17218.6|17217.1|17212.6|17211.1|2124
1624266600000|2021-06-21 09:10:00|17219.6|17218.1|17216.6|17215.1|17219.6|17218.1|17214.6|17213.1|2773
1624266900000|2021-06-21 09:15:00|17217.6|17216.1|17213.6|17212.1|17219.6|17218.1|17213.6|17212.1|2546
1624267200000|2021-06-21 09:20:00|17214.6|17213.1|17208.6|17207.1|17215.6|17214.1|17208.6|17207.1|2559
1624267500000|2021-06-21 09:25:00|17209.6|17208.1|17209.6|17208.1|17210.6|17209.1|17208.6|17207.1|2533
1624267800000|2021-06-21 09:30:00|17210.6|17209.1|17208.5|17207|17210.6|17209.1|17204.5|17203|2248
1624268100000|2021-06-21 09:35:00|17207.5|17206|17211.5|17210|17213.5|17212|17207.5|17206|2381
1624268400000|2021-06-21 09:40:00|17212.4|17210.9|17210.5|17209|17213.5|17212|17209.5|17208|1616
1624268700000|2021-06-21 09:45:00|17209.5|17208|17206.5|17205|17209.5|17208|17205.5|17204|1815
1624269000000|2021-06-21 09:50:00|17205.5|17204|17208.5|17207|17208.5|17207|17205.5|17204|3520
1624269300000|2021-06-21 09:55:00|17207.5|17206|17211.5|17210|17211.5|17210|17207.5|17206|3423
1624269600000|2021-06-21 10:00:00|17210.5|17209|17205.5|17204|17210.5|17209|17204.5|17202.9|3113
1624269900000|2021-06-21 10:05:00|17204.5|17203|17205.5|17204|17206.5|17205|17202.5|17201|4829
1624270200000|2021-06-21 10:10:00|17206.5|17205|17206.5|17205|17207.5|17206|17205.5|17204|3617
1624270500000|2021-06-21 10:15:00|17205.5|17204|17209.4|17207.9|17210.5|17209|17204.5|17203|2525
1624270800000|2021-06-21 10:20:00|17208.4|17206.9|17214.4|17212.9|17214.4|17212.9|17207.4|17205.9|2535
1624271100000|2021-06-21 10:25:00|17213.4|17211.9|17212.4|17210.9|17215.4|17213.9|17212.4|17209.9|2465
1624271400000|2021-06-21 10:30:00|17213.4|17211.9|17218.4|17216.9|17218.4|17216.9|17212.4|17210.9|1570
1624271700000|2021-06-21 10:35:00|17217.4|17215.9|17223.4|17221.9|17223.5|17221.9|17216.4|17214.9|3634
1624272000000|2021-06-21 10:40:00|17222.4|17220.9|17221.4|17219.9|17223.4|17221.9|17220.4|17218.9|2084
1624272300000|2021-06-21 10:45:00|17220.4|17218.9|17214.4|17212.9|17221.4|17219.9|17214.4|17212.9|3798
1624272600000|2021-06-21 10:50:00|17213.4|17211.9|17213.4|17211.9|17215.4|17213.9|17212.4|17210.9|1973
1624272900000|2021-06-21 10:55:00|17212.5|17211|17208.4|17206.9|17212.5|17211|17205.4|17203.9|3343
1624273200000|2021-06-21 11:00:00|17209.4|17207.9|17207.4|17205.9|17209.4|17207.9|17206.4|17204.9|2852
1624273500000|2021-06-21 11:05:00|17207.3|17205.8|17208.3|17206.8|17208.3|17206.8|17205.3|17203.8|1039
1624273800000|2021-06-21 11:10:00|17209.3|17207.8|17210.3|17208.8|17211.3|17209.8|17208.3|17206.8|1910
1624274100000|2021-06-21 11:15:00|17211.3|17209.8|17206.3|17204.8|17211.3|17209.8|17206.3|17204.8|3070
1624274400000|2021-06-21 11:20:00|17207.3|17205.8|17207.3|17205.8|17208.3|17206.8|17206.3|17204.8|2178
1624274700000|2021-06-21 11:25:00|17206.3|17204.8|17210.3|17208.8|17211.3|17209.8|17206.3|17204.8|2186
1624275000000|2021-06-21 11:30:00|17209.3|17207.8|17210.3|17208.8|17210.3|17208.8|17207.3|17205.8|1717
1624275300000|2021-06-21 11:35:00|17209.3|17207.8|17210.3|17208.8|17211.3|17209.8|17206.3|17204.8|1669
1624275600000|2021-06-21 11:40:00|17209.3|17207.8|17214.3|17212.8|17214.3|17212.8|17209.3|17207.8|1647
1624275900000|2021-06-21 11:45:00|17215.3|17213.8|17212.3|17210.8|17215.3|17213.8|17210.3|17208.8|1801
1624276200000|2021-06-21 11:50:00|17212.1|17210.6|17211.2|17209.7|17213.2|17211.7|17209.2|17207.7|1700
1624276500000|2021-06-21 11:55:00|17212.2|17210.7|17214.2|17212.7|17214.2|17212.7|17209.2|17207.7|1960
1624276800000|2021-06-21 12:00:00|17215.2|17213.7|17209.2|17207.7|17215.2|17213.7|17209.2|17207.7|1987
1624277100000|2021-06-21 12:05:00|17209.1|17207.6|17209.2|17207.7|17211.2|17209.7|17208.2|17206.7|3359
1624277400000|2021-06-21 12:10:00|17208.2|17206.7|17208.2|17206.7|17212.2|17210.7|17207.2|17205.7|2525
1624277700000|2021-06-21 12:15:00|17209.2|17207.7|17203.2|17201.7|17209.2|17207.7|17201.2|17199.7|2500
1624278000000|2021-06-21 12:20:00|17202.2|17200.7|17196.2|17194.7|17202.2|17200.7|17195.2|17193.7|4928
1624278300000|2021-06-21 12:25:00|17195.2|17193.7|17196.2|17194.7|17198.2|17196.7|17194.2|17192.7|4234
1624278600000|2021-06-21 12:30:00|17197.2|17195.7|17195.2|17193.7|17199.2|17197.7|17194.2|17192.7|2606
1624278900000|2021-06-21 12:35:00|17194.2|17192.7|17198.1|17196.6|17198.2|17196.6|17194.1|17192.6|1941
1624279200000|2021-06-21 12:40:00|17197.1|17195.6|17192.1|17190.6|17197.1|17195.6|17192.1|17190.6|3197
1624279500000|2021-06-21 12:45:00|17193.1|17191.6|17185.1|17183.6|17194.1|17192.6|17185.1|17183.6|6239
1624279800000|2021-06-21 12:50:00|17186.1|17184.6|17183.1|17181.6|17187.1|17185.6|17182.1|17180.5|6170
1624280100000|2021-06-21 12:55:00|17184.1|17182.6|17180.1|17178.6|17184.1|17182.6|17180.1|17178.5|3697
1624280400000|2021-06-21 13:00:00|17181|17179.5|17176.1|17174.6|17181.1|17179.6|17174.1|17172.6|5253
1624280700000|2021-06-21 13:05:00|17177.1|17175.6|17183.1|17181.6|17184.1|17182.6|17175.1|17173.6|5402
1624281000000|2021-06-21 13:10:00|17182.2|17180.7|17173.1|17171.6|17183.1|17181.6|17172.1|17170.5|3024
1624281300000|2021-06-21 13:15:00|17173.9|17172.4|17174.1|17172.6|17175.1|17173.6|17172.1|17170.6|3210
1624281600000|2021-06-21 13:20:00|17174.9|17173.4|17175|17173.5|17176|17174.5|17171.1|17169.6|3151
1624281900000|2021-06-21 13:25:00|17174|17172.5|17175|17173.5|17175|17173.5|17171|17169.5|3483
1624282200000|2021-06-21 13:30:00|17174.2|17172.7|17176.1|17174.6|17177|17175.5|17172|17170.5|3772
1624282500000|2021-06-21 13:35:00|17177|17175.5|17171|17169.5|17177|17175.5|17169|17167.5|3672
1624282800000|2021-06-21 13:40:00|17170.2|17168.7|17168|17166.5|17171|17169.5|17166|17164.5|3340
1624283100000|2021-06-21 13:45:00|17167.2|17165.7|17165|17163.5|17169.9|17168.4|17165|17163.5|4149
1624283400000|2021-06-21 13:50:00|17166|17164.5|17162|17160.5|17166|17164.5|17159|17157.5|7260
1624283700000|2021-06-21 13:55:00|17162.8|17161.3|17161|17159.5|17165|17163.5|17160|17158.5|4838
1624284000000|2021-06-21 14:00:00|17160|17158.5|17155.1|17153.6|17160|17158.5|17152.1|17150.6|6657
1624284300000|2021-06-21 14:05:00|17154.1|17152.6|17161.1|17159.6|17161.1|17159.6|17152.1|17150.6|6004
1624284600000|2021-06-21 14:10:00|17161.2|17158.7|17160.1|17158.6|17163.1|17161.6|17159.1|17157.6|4700
1624284900000|2021-06-21 14:15:00|17161.1|17157.6|17163.1|17161.6|17163.1|17161.6|17156.1|17154.6|4513
1624285200000|2021-06-21 14:20:00|17162.1|17160.6|17163.1|17161.6|17167.1|17165.6|17162.1|17160.6|3094
1624285500000|2021-06-21 14:25:00|17162.1|17160.6|17164.1|17162.6|17165.1|17163.6|17159.1|17157.6|3630
1624285800000|2021-06-21 14:30:00|17163.1|17161.6|17166|17164.5|17167.1|17165.6|17162.1|17160.6|3831
1624286100000|2021-06-21 14:35:00|17167|17165.5|17171|17169.5|17171|17169.5|17166|17164.5|4646
1624286400000|2021-06-21 14:40:00|17170|17168.5|17170|17168.5|17175|17173.5|17167|17165.5|4085
1624286700000|2021-06-21 14:45:00|17169|17167.5|17166|17164.5|17169.1|17167.5|17164.9|17163.4|2569
1624287000000|2021-06-21 14:50:00|17167|17165.5|17171|17169.5|17172|17170.5|17166|17164.5|2772
1624287300000|2021-06-21 14:55:00|17172|17170.5|17168|17166.5|17173|17171.5|17166|17164.5|3162
1624287600000|2021-06-21 15:00:00|17169|17167.5|17171|17169.5|17173|17171.5|17166|17164.5|3331
1624287900000|2021-06-21 15:05:00|17172|17170.3|17174|17172.5|17175|17173.5|17171|17169.4|4631
1624288200000|2021-06-21 15:10:00|17173|17171.5|17173|17171.5|17176|17174.5|17173|17171.5|3460
1624288500000|2021-06-21 15:15:00|17174|17172.5|17170.9|17169.4|17175|17173.5|17170.9|17169.4|3262
1624288800000|2021-06-21 15:20:00|17171.9|17170.4|17173.9|17172.4|17174.9|17173.4|17171.9|17170.4|1438
1624289100000|2021-06-21 15:25:00|17174.9|17173.4|17170.9|17169.4|17174.9|17173.4|17169.9|17168.4|2599
1624289400000|2021-06-21 15:30:00|17171.9|17170.4|17166.9|17165.4|17171.9|17170.4|17166.9|17165.4|2108
1624289700000|2021-06-21 15:35:00|17167.9|17166.4|17167.9|17166.4|17167.9|17166.4|17165.9|17164.4|1217
1624290000000|2021-06-21 15:40:00|17166.9|17165.4|17168.9|17167.4|17170.9|17169.4|17166.9|17165.4|786
1624290300000|2021-06-21 15:45:00|17167.9|17166.4|17167.9|17166.4|17168.9|17167.4|17166.9|17165.4|1155
1624290600000|2021-06-21 15:50:00|17166.9|17165.4|17167.9|17165.4|17168.9|17167.4|17164.9|17163.4|2398
1624290900000|2021-06-21 15:55:00|17167.8|17166.3|17165.9|17164.4|17168.4|17166.4|17165.9|17164.4|1020
1624291200000|2021-06-21 16:00:00|17166|17164.5|17166.9|17165.4|17167.9|17166.4|17164.9|17163.3|1154
1624291500000|2021-06-21 16:05:00|17165.9|17164.4|17164.8|17163.3|17166.9|17165.4|17164.8|17163.3|839
1624291800000|2021-06-21 16:10:00|17163.8|17162.3|17163.8|17162.3|17164.9|17163.3|17162.8|17161.3|825
1624292100000|2021-06-21 16:15:00|17162.8|17161.3|17162.8|17161.3|17163.9|17162.3|17161.8|17160.3|1201
1624292400000|2021-06-21 16:20:00|17161.8|17160.3|17166.8|17165.3|17167.8|17166.3|17161.8|17160.3|941
1624292700000|2021-06-21 16:25:00|17167|17165.5|17167.8|17166.3|17168.9|17167.3|17166.8|17165.3|1236
1624293000000|2021-06-21 16:30:00|17168.8|17167.3|17168.8|17167.3|17170.8|17169.3|17167.8|17166.2|1148
1624293300000|2021-06-21 16:35:00|17169.8|17168.3|17167.8|17166.3|17169.8|17168.3|17166.8|17165.3|545
1624293600000|2021-06-21 16:40:00|17168.8|17167.3|17167.8|17166.3|17168.8|17167.3|17166.8|17165.3|461
1624293900000|2021-06-21 16:45:00|17168.8|17166.2|17167.8|17166.3|17170.2|17168.3|17166.8|17165.3|663
1624294200000|2021-06-21 16:50:00|17166.8|17165.3|17166.7|17165.2|17168.7|17167.2|17166.7|17164.8|719
1624294500000|2021-06-21 16:55:00|17167.6|17166.1|17165.7|17164.2|17168.8|17167.2|17164.7|17163.2|565
1624294800000|2021-06-21 17:00:00|17165.6|17164.1|17167.7|17166.2|17167.7|17166.2|17164.7|17163.2|257
1624295100000|2021-06-21 17:05:00|17166.7|17165.2|17167.7|17166.2|17167.7|17166.2|17165.7|17164.2|429
1624295400000|2021-06-21 17:10:00|17167.6|17166.1|17166.7|17165.2|17167.7|17166.2|17166.7|17165.1|508
1624295700000|2021-06-21 17:15:00|17165.7|17164.2|17166.7|17165.2|17166.7|17165.2|17165.7|17164.2|402
1624296000000|2021-06-21 17:20:00|17166.6|17165.1|17168.7|17167.2|17168.8|17167.2|17166.6|17164.2|293
1624296300000|2021-06-21 17:25:00|17168.5|17167|17168.7|17167.2|17169.8|17168.2|17167.7|17166.2|400
1624296600000|2021-06-21 17:30:00|17169.7|17168.2|17168.7|17167.2|17169.7|17168.2|17168.7|17167.2|526
1624296900000|2021-06-21 17:35:00|17169.7|17168.2|17170.6|17169.1|17170.7|17169.1|17169.6|17168.1|381
1624297200000|2021-06-21 17:40:00|17169.6|17168.1|17168.6|17167.1|17169.6|17168.1|17168.6|17167.1|364
1624297500000|2021-06-21 17:45:00|17169.6|17168.1|17168.6|17167.1|17169.6|17168.1|17168.6|17167.1|283
1624297800000|2021-06-21 17:50:00|17168.5|17167|17167.6|17166.1|17168.6|17167.1|17166.6|17165.1|297
1624298100000|2021-06-21 17:55:00|17168.6|17167.1|17168.6|17167.1|17168.6|17167.1|17168.5|17166.1|206
1624298400000|2021-06-21 18:00:00|17168.5|17167|17167.6|17166.1|17169.1|17167.1|17166.6|17165.1|433
1624298700000|2021-06-21 18:05:00|17168.7|17166.2|17169.6|17168.1|17170.6|17169.1|17168.5|17166.1|395
1624299000000|2021-06-21 18:10:00|17169.4|17167.9|17169.6|17168.1|17169.7|17168.1|17168.6|17167.1|136
1624299300000|2021-06-21 18:15:00|17168.6|17167.1|17168.6|17167.1|17169.6|17168.1|17167.6|17166.1|117
1624299600000|2021-06-21 18:20:00|17169.6|17168.1|17168.6|17167.1|17169.6|17168.1|17167.6|17166.1|291
1624299900000|2021-06-21 18:25:00|17168.5|17167|17169.5|17168|17170.5|17169|17168.5|17167|104
1624300200000|2021-06-21 18:30:00|17170.5|17169|17169.5|17168|17170.5|17169|17169.5|17168|132
1624300500000|2021-06-21 18:35:00|17170.5|17169|17167.5|17166|17170.5|17169|17167.5|17166|329
1624300800000|2021-06-21 18:40:00|17167.7|17166.2|17170.5|17169|17170.5|17169|17167.5|17166|117
1624301100000|2021-06-21 18:45:00|17169.5|17168|17167.5|17166|17171|17169|17167.5|17166|359
1624301400000|2021-06-21 18:50:00|17167.6|17166.1|17167.5|17166|17169.5|17168|17166.5|17165|339
1624301700000|2021-06-21 18:55:00|17166.5|17165|17168.5|17167|17170.5|17169|17166.5|17165|367
1624302000000|2021-06-21 19:00:00|17169.5|17168|17169.5|17168|17172.5|17171|17169.5|17167.9|487
1624302300000|2021-06-21 19:05:00|17169.4|17167|17169.5|17168|17169.5|17168|17168.5|17167|367
1624302600000|2021-06-21 19:10:00|17169.4|17167.9|17169.4|17167.9|17169.4|17167.9|17168.4|17166.9|128
1624302900000|2021-06-21 19:15:00|17170.4|17168.9|17170.4|17168.9|17171.4|17169.9|17169.4|17167.9|236
1624303200000|2021-06-21 19:20:00|17171.4|17169|17169.4|17167.9|17171.4|17169|17168.4|17166.9|251
1624303500000|2021-06-21 19:25:00|17169.3|17167.8|17168.4|17166.9|17169.5|17167.9|17167.4|17165.9|337
1624303800000|2021-06-21 19:30:00|17169.4|17167.9|17171.4|17169.9|17171.4|17169.9|17169.4|17167.9|191
1624304100000|2021-06-21 19:35:00|17170.4|17168.9|17170.4|17168.9|17171.4|17169.9|17168.4|17166.9|370
1624304400000|2021-06-21 19:40:00|17170.5|17169|17169.4|17167.9|17171.5|17169.9|17169.4|17167.8|244
1624304700000|2021-06-21 19:45:00|17170.3|17167.8|17172.4|17170.9|17172.4|17170.9|17169.4|17167.8|144
1624305000000|2021-06-21 19:50:00|17171.5|17169.9|17172.4|17169.9|17172.4|17170.9|17171.4|17169.9|347
1624305300000|2021-06-21 19:55:00|17171.4|17170.9|17172.3|17169.8|17172.4|17170.9|17171.3|17169.4|404
1624341900000|2021-06-22 06:05:00|17154|17152.5|17151|17149.5|17155.1|17153.5|17150|17148.5|1765
1624342200000|2021-06-22 06:10:00|17151.2|17149.7|17156|17154.5|17156|17154.5|17151|17149.5|1257
1624342500000|2021-06-22 06:15:00|17157|17155.5|17161|17159.5|17164|17162.5|17156|17154.5|1727
1624342800000|2021-06-22 06:20:00|17160|17158.5|17164|17162.5|17164.1|17162.5|17159|17157.5|823
1624343100000|2021-06-22 06:25:00|17165|17163.5|17165|17163.5|17167|17165.5|17162|17160.5|1403
1624343400000|2021-06-22 06:30:00|17164|17162.5|17161|17159.5|17165.1|17163.5|17160|17158.5|1581
1624343700000|2021-06-22 06:35:00|17160|17158.5|17166|17164.5|17166|17164.5|17160|17158.5|1484
1624344000000|2021-06-22 06:40:00|17165|17163.5|17162|17160.5|17165|17163.5|17162|17160.4|526
1624344300000|2021-06-22 06:45:00|17161|17159.5|17165|17163.5|17166|17164.5|17161|17159.5|1455
1624344600000|2021-06-22 06:50:00|17166|17164.5|17165.9|17164.4|17168|17166.5|17165|17163.5|1227
1624344900000|2021-06-22 06:55:00|17166.9|17163.4|17157.9|17156.4|17166.9|17163.4|17155.9|17154.4|1553
1624345200000|2021-06-22 07:00:00|17158.9|17157.4|17158.9|17157.4|17160.9|17159.4|17154.9|17153.4|3164
1624345500000|2021-06-22 07:05:00|17159.9|17158.4|17160.9|17159.4|17162.9|17161.4|17157.9|17156.4|2625
1624345800000|2021-06-22 07:10:00|17161.9|17160.4|17153.9|17152.4|17161.9|17160.4|17152.9|17151.4|2182
1624346100000|2021-06-22 07:15:00|17152.9|17151.4|17150.9|17149.4|17156.9|17155.4|17150.9|17149.4|4437
1624346400000|2021-06-22 07:20:00|17151.9|17150.4|17148.9|17147.4|17153.9|17152.4|17148.9|17147.4|4748
1624346700000|2021-06-22 07:25:00|17148|17146.5|17143.9|17142.4|17148.9|17147.4|17142.9|17141.4|4778
1624347000000|2021-06-22 07:30:00|17142.9|17141.4|17140.9|17139.4|17142.9|17141.4|17133.9|17132.4|6568
1624347300000|2021-06-22 07:35:00|17139.9|17138.4|17140.8|17139.3|17143.8|17142.3|17137.9|17136.3|3299
1624347600000|2021-06-22 07:40:00|17141.8|17140.3|17132.8|17131.3|17141.8|17140.3|17131.8|17130.3|4516
1624347900000|2021-06-22 07:45:00|17133.8|17132.3|17136.8|17135.3|17139.8|17138.3|17132.8|17131.3|3306
1624348200000|2021-06-22 07:50:00|17137.8|17136.3|17135.8|17134.3|17137.8|17136.3|17132.8|17131.3|5110
1624348500000|2021-06-22 07:55:00|17134.8|17133.3|17133.8|17132.3|17137.8|17136.3|17131.8|17130.3|3089
1624348800000|2021-06-22 08:00:00|17132.8|17131.3|17131.8|17130.3|17135.8|17134.3|17130.8|17129.3|6203
1624349100000|2021-06-22 08:05:00|17131.6|17130.1|17128.8|17127.3|17131.8|17130.3|17127.8|17126.3|4407
1624349400000|2021-06-22 08:10:00|17129.8|17128.3|17125.8|17124.3|17130.8|17129.3|17123.8|17122.3|3534
1624349700000|2021-06-22 08:15:00|17124.8|17123.3|17129.8|17128.3|17130.8|17129.3|17123.8|17122.3|3798
1624350000000|2021-06-22 08:20:00|17128.8|17127.3|17128.7|17127.2|17130.8|17129.3|17126.8|17125.3|3888
1624350300000|2021-06-22 08:25:00|17128.9|17127.4|17128.7|17127.2|17132.7|17131.2|17127.7|17126.2|4510
1624350600000|2021-06-22 08:30:00|17128.8|17127.3|17128.7|17127.2|17129.7|17128.2|17125.7|17124.2|3721
1624350900000|2021-06-22 08:35:00|17127.7|17126.2|17129.7|17128.2|17129.7|17128.2|17126.7|17125.2|3912
1624351200000|2021-06-22 08:40:00|17128.7|17127.2|17129.7|17128.2|17130.7|17129.2|17126.7|17125.2|3182
1624351500000|2021-06-22 08:45:00|17130.7|17129.2|17133.7|17132.2|17133.7|17132.2|17130.7|17129.1|4419
1624351800000|2021-06-22 08:50:00|17132.7|17131.2|17132.7|17131.2|17134.7|17133.2|17131.7|17130.2|2442
1624352100000|2021-06-22 08:55:00|17133.7|17132.2|17133.7|17132.2|17134.7|17133.2|17130.7|17129.2|3215
1624352400000|2021-06-22 09:00:00|17132.7|17131.2|17140.7|17139.2|17140.7|17139.2|17132.7|17131.2|3580
1624352700000|2021-06-22 09:05:00|17139.7|17138.2|17137.7|17136.2|17140.7|17139.2|17136.7|17135.2|4024
1624353000000|2021-06-22 09:10:00|17137.6|17136.1|17140.6|17139.1|17140.6|17139.1|17135.6|17134.1|3149
1624353300000|2021-06-22 09:15:00|17141.6|17140.1|17148.6|17147.1|17148.6|17147.1|17141.6|17140.1|4961
1624353600000|2021-06-22 09:20:00|17149.6|17148|17148.6|17147.1|17149.6|17148.1|17144.6|17143.1|4057
1624353900000|2021-06-22 09:25:00|17149.5|17147|17150.6|17149.1|17150.6|17149.1|17148.6|17146.8|2532
1624354200000|2021-06-22 09:30:00|17151.6|17150.1|17156.6|17155.1|17158.6|17157.1|17151.6|17150|5281
1624354500000|2021-06-22 09:35:00|17157.6|17156.1|17159.6|17158.1|17159.6|17158.1|17156.6|17155.1|3209
1624354800000|2021-06-22 09:40:00|17160.6|17159.1|17163.6|17162.1|17164.6|17163.1|17160.6|17159.1|2460
1624355100000|2021-06-22 09:45:00|17164.6|17163.1|17161.6|17160.1|17165.6|17164.1|17160.6|17159.1|3635
1624355400000|2021-06-22 09:50:00|17160.6|17159.1|17161.6|17160.1|17164.6|17163.1|17160.6|17159.1|2752
1624355700000|2021-06-22 09:55:00|17162.6|17161.1|17163.5|17162|17165.5|17164|17162.5|17161|3414
1624356000000|2021-06-22 10:00:00|17162.5|17161|17163.5|17162|17165.5|17164|17162.5|17161|1735
1624356300000|2021-06-22 10:05:00|17164.5|17163|17170.5|17169|17171.5|17170|17164.5|17163|3079
1624356600000|2021-06-22 10:10:00|17169.5|17168|17169.5|17168|17170.5|17169|17166.5|17165|2559
1624356900000|2021-06-22 10:15:00|17168.5|17167|17171.5|17170|17172.5|17171|17168.4|17166.9|2117
1624357200000|2021-06-22 10:20:00|17172.5|17171|17173.5|17172|17174.4|17172.1|17170.5|17169|2313
1624357500000|2021-06-22 10:25:00|17172.5|17171|17170.5|17169|17172.5|17171|17170.5|17169|1746
1624357800000|2021-06-22 10:30:00|17169.5|17168|17171.5|17170|17174.5|17173|17169.5|17168|2007
1624358100000|2021-06-22 10:35:00|17172.4|17170.9|17170.5|17169|17173.5|17172|17170.5|17169|1818
1624358400000|2021-06-22 10:40:00|17171.3|17169.8|17172.4|17170.9|17174.5|17173|17170.5|17169|1306
1624358700000|2021-06-22 10:45:00|17171.4|17169.9|17174.4|17172.9|17175.4|17173.9|17171.4|17169.9|1921
1624359000000|2021-06-22 10:50:00|17173.4|17171.9|17170.4|17168.9|17175.4|17173.9|17170.4|17168.9|1907
1624359300000|2021-06-22 10:55:00|17171.4|17169.9|17169.4|17167.9|17171.4|17169.9|17169.4|17167.9|2635
1624359600000|2021-06-22 11:00:00|17170.4|17168.9|17170.4|17168.9|17171.4|17169.9|17168.4|17166.8|1165
1624359900000|2021-06-22 11:05:00|17169.4|17167.9|17164.4|17162.9|17169.4|17167.9|17163.4|17161.9|1837
1624360200000|2021-06-22 11:10:00|17163.4|17161.9|17161.4|17159.9|17164.4|17162.9|17161.4|17159.9|2184
1624360500000|2021-06-22 11:15:00|17160.4|17158.9|17162.4|17160.9|17163.4|17161.9|17159.4|17157.9|2456
1624360800000|2021-06-22 11:20:00|17163.4|17161.9|17163.4|17161.9|17163.4|17161.9|17161.4|17159.9|961
1624361100000|2021-06-22 11:25:00|17164.4|17162.9|17161.4|17159.9|17164.4|17162.9|17161.4|17159.9|1648
1624361400000|2021-06-22 11:30:00|17160.4|17158.9|17160.3|17158.8|17161.3|17159.8|17160.3|17158.8|466
1624361700000|2021-06-22 11:35:00|17161.3|17159.8|17167.3|17165.8|17168.3|17166.8|17161.3|17159.8|2428
1624362000000|2021-06-22 11:40:00|17166.3|17164.8|17161.3|17159.8|17166.3|17164.8|17160.3|17158.8|2879
1624362300000|2021-06-22 11:45:00|17161.2|17159.7|17159.3|17157.8|17161.3|17159.8|17159.3|17157.8|1531
1624362600000|2021-06-22 11:50:00|17160.3|17158.8|17160.3|17158.8|17161.3|17159.8|17159.3|17157.8|1768
1624362900000|2021-06-22 11:55:00|17159.3|17157.8|17164.3|17162.8|17165.3|17163.8|17159.3|17157.8|1965
1624363200000|2021-06-22 12:00:00|17165.3|17163.8|17163.3|17161.8|17167.3|17165.8|17163.3|17161.8|1458
1624363500000|2021-06-22 12:05:00|17163.4|17161.9|17166.3|17164.8|17169.3|17167.8|17163.3|17161.8|2360
1624363800000|2021-06-22 12:10:00|17165.3|17163.8|17163.3|17161.8|17166.3|17164.8|17160.3|17158.8|2464
1624364100000|2021-06-22 12:15:00|17163.1|17161.6|17162.2|17160.7|17164.2|17162.7|17160.2|17158.7|3875
1624364400000|2021-06-22 12:20:00|17161.2|17159.7|17163.2|17161.7|17165.2|17163.7|17161.2|17159.7|2644
1624364700000|2021-06-22 12:25:00|17162.2|17160.7|17161.2|17159.7|17163.2|17161.7|17159.2|17157.7|2149
1624365000000|2021-06-22 12:30:00|17162.1|17160.6|17163.2|17161.7|17166.2|17164.7|17162.1|17160.6|2321
1624365300000|2021-06-22 12:35:00|17164.2|17162.7|17162.2|17160.7|17165.3|17163.7|17162.2|17160.7|2182
1624365600000|2021-06-22 12:40:00|17163.2|17161.7|17158.2|17156.7|17163.2|17161.7|17158.2|17156.7|2861
1624365900000|2021-06-22 12:45:00|17159.2|17157.7|17159.2|17157.7|17161.2|17159.7|17158.2|17156.7|2201
1624366200000|2021-06-22 12:50:00|17160.2|17158.7|17159.2|17157.7|17161.2|17159.7|17158.2|17156.7|949
1624366500000|2021-06-22 12:55:00|17160.2|17158.7|17159.2|17157.7|17160.2|17158.7|17158.2|17156.7|1549
1624366800000|2021-06-22 13:00:00|17158.2|17156.7|17154.1|17152.6|17160.2|17158.7|17153.1|17151.6|6500
1624367100000|2021-06-22 13:05:00|17153.1|17151.6|17153.1|17151.6|17155.1|17153.6|17152.1|17150.6|2793
1624367400000|2021-06-22 13:10:00|17152.1|17150.6|17151.1|17149.6|17153.1|17151.6|17149.1|17147.6|2639
1624367700000|2021-06-22 13:15:00|17152.1|17150.6|17155.1|17153.6|17155.2|17153.6|17151.1|17149.6|4948
1624368000000|2021-06-22 13:20:00|17156.1|17154.6|17149.1|17147.6|17156.1|17154.6|17148.1|17146.6|2872
1624368300000|2021-06-22 13:25:00|17148.9|17146.6|17143.1|17141.6|17149.1|17147.6|17142.1|17140.6|3684
1624368600000|2021-06-22 13:30:00|17144.1|17142.6|17144.1|17142.6|17145.1|17143.6|17141.1|17139.5|4282
1624368900000|2021-06-22 13:35:00|17143.1|17141.6|17145.1|17143.6|17146.1|17144.6|17141.1|17139.6|3245
1624369200000|2021-06-22 13:40:00|17144.1|17142.6|17148.1|17146.6|17148.1|17146.6|17144.1|17142.6|3910
1624369500000|2021-06-22 13:45:00|17148.2|17146.7|17150.1|17148.6|17152.1|17150.6|17147.1|17145.6|3658
1624369800000|2021-06-22 13:50:00|17149.2|17147.7|17145|17143.5|17150.1|17148.6|17144|17142.5|3344
1624370100000|2021-06-22 13:55:00|17146|17144.5|17143|17141.5|17146.1|17144.5|17142|17140.5|2914
1624370400000|2021-06-22 14:00:00|17142|17140.5|17149|17147.5|17149|17147.5|17141|17139.5|3120
1624370700000|2021-06-22 14:05:00|17148.2|17146.7|17143|17141.5|17151|17149.5|17143|17141.5|2853
1624371000000|2021-06-22 14:10:00|17144|17142.5|17142|17140.5|17144|17142.5|17139|17137.5|4720
1624371300000|2021-06-22 14:15:00|17141|17139.5|17142|17140.5|17142.1|17140.5|17139|17137.5|3618
1624371600000|2021-06-22 14:20:00|17141|17139.5|17143|17141.5|17145|17143.5|17140|17138.5|3346
1624371900000|2021-06-22 14:25:00|17142|17140.5|17145|17143.5|17145|17143.5|17141|17139.5|2199
1624372200000|2021-06-22 14:30:00|17144|17142.5|17151|17149.5|17151|17149.5|17144|17142.5|3188
1624372500000|2021-06-22 14:35:00|17150.8|17149.3|17150.9|17149.4|17151|17149.5|17149.1|17147.6|3267
1624372800000|2021-06-22 14:40:00|17151.9|17150.4|17147.9|17146.4|17151.9|17150.4|17145.9|17144.4|3580
1624373100000|2021-06-22 14:45:00|17148.8|17147.3|17148.9|17147.4|17150.9|17149.4|17147.9|17146.4|1262
1624373400000|2021-06-22 14:50:00|17149.9|17148.4|17148.9|17147.4|17150|17148.4|17146.9|17145.4|1374
1624373700000|2021-06-22 14:55:00|17149.9|17148.4|17151.9|17150.4|17153.9|17152.4|17149.9|17148.4|2586
1624374000000|2021-06-22 15:00:00|17152.9|17151.4|17154.9|17153.4|17156.9|17155.4|17152.9|17151.4|3460
1624374300000|2021-06-22 15:05:00|17154.7|17153.2|17153.9|17152.4|17155.9|17154.4|17153.9|17152.4|2817
1624374600000|2021-06-22 15:10:00|17152.9|17151.4|17149.9|17148.4|17153.9|17152.4|17149.9|17148.4|4301
1624374900000|2021-06-22 15:15:00|17148.9|17147.4|17152.9|17151.4|17153.9|17152.4|17148.9|17147.4|2100
1624375200000|2021-06-22 15:20:00|17151.9|17150.4|17150.8|17149.3|17152.9|17151.4|17149.8|17148.3|3352
1624375500000|2021-06-22 15:25:00|17149.8|17148.3|17147.8|17146.3|17150.8|17149.3|17146.8|17145.3|4056
1624375800000|2021-06-22 15:30:00|17146.8|17145.3|17145.8|17144.3|17148.8|17147.3|17145.8|17144.3|1778
1624376100000|2021-06-22 15:35:00|17146.7|17145.2|17147.8|17146.3|17148.8|17147.3|17145.8|17144.3|1398
1624376400000|2021-06-22 15:40:00|17147.7|17146.2|17147.8|17146.3|17147.8|17146.3|17145.8|17144.3|1317
1624376700000|2021-06-22 15:45:00|17146.8|17145.3|17147.8|17146.3|17147.8|17146.3|17146.8|17145.2|1252
1624377000000|2021-06-22 15:50:00|17148.8|17147.3|17148.8|17147.3|17149.8|17148.3|17147.8|17146.3|900
1624377300000|2021-06-22 15:55:00|17149.8|17148.3|17149.8|17148.3|17150.9|17149.3|17148.8|17147.2|1449
1624377600000|2021-06-22 16:00:00|17148.8|17147.3|17149.8|17148.3|17150.8|17148.3|17147.8|17146.3|1154
1624377900000|2021-06-22 16:05:00|17148.8|17147.3|17148.7|17147.2|17149.8|17148.3|17148.7|17147.2|413
1624378200000|2021-06-22 16:10:00|17149.7|17148.2|17149.7|17148.2|17150.7|17148.3|17147.7|17146.2|720
1624378500000|2021-06-22 16:15:00|17148.8|17147.2|17148.7|17147.2|17149.7|17147.3|17147.7|17146.2|617
1624378800000|2021-06-22 16:20:00|17149.8|17146.2|17148.7|17147.2|17149.8|17148.2|17148.7|17146.2|472
1624379100000|2021-06-22 16:25:00|17147.7|17146.2|17149.7|17148.2|17150.7|17149.2|17147.7|17146.2|625
1624379400000|2021-06-22 16:30:00|17150.7|17149.2|17154.7|17153.2|17154.7|17153.2|17150.7|17148.2|843
1624379700000|2021-06-22 16:35:00|17155.7|17152.2|17154.7|17153.2|17157.7|17156.2|17153.7|17152.2|1307
1624380000000|2021-06-22 16:40:00|17153.7|17152.2|17154.7|17153.2|17154.8|17153.2|17153.7|17152.2|369
1624380300000|2021-06-22 16:45:00|17155.7|17154.2|17155.7|17154.2|17155.7|17154.2|17154.7|17153.2|470
1624380600000|2021-06-22 16:50:00|17154.8|17153.3|17156.7|17155.2|17156.7|17155.2|17153.7|17152.2|726
1624380900000|2021-06-22 16:55:00|17155.8|17154.3|17151.6|17150.1|17156.7|17155.2|17151.6|17150.1|652
1624381200000|2021-06-22 17:00:00|17152.6|17151.1|17151.6|17150.1|17153.6|17152.1|17150.6|17149.1|535
1624381500000|2021-06-22 17:05:00|17152.6|17149.1|17150.6|17149.1|17152.7|17151.1|17149.6|17148.1|345
1624381800000|2021-06-22 17:10:00|17151.6|17150.1|17152.6|17151.1|17152.6|17151.1|17150.6|17149.1|430
1624382100000|2021-06-22 17:15:00|17151.6|17150.1|17153.6|17152.1|17154.6|17152.1|17151.6|17150.1|178
1624382400000|2021-06-22 17:20:00|17154.6|17153.1|17155.6|17154.1|17155.6|17154.1|17154.6|17153.1|140
1624382700000|2021-06-22 17:25:00|17154.6|17153.1|17154.6|17152.1|17155.6|17154.1|17153.6|17152.1|189
1624383000000|2021-06-22 17:30:00|17153.7|17152.2|17153.6|17152.1|17154.6|17153.1|17153.6|17152.1|205
1624383300000|2021-06-22 17:35:00|17152.6|17151.1|17151.6|17150.1|17152.6|17151.1|17151.4|17149.9|215
1624383600000|2021-06-22 17:40:00|17150.6|17149.1|17149.5|17148|17150.6|17150.1|17149.5|17148|78
1624383900000|2021-06-22 17:45:00|17149.7|17148.2|17150.5|17149|17150.5|17149|17149.5|17148|116
1624384200000|2021-06-22 17:50:00|17150.6|17148.1|17149.5|17148|17150.6|17149|17149.5|17148|81
1624384500000|2021-06-22 17:55:00|17148.5|17147|17149.5|17148|17150.5|17149|17148.5|17147|212
1624384800000|2021-06-22 18:00:00|17148.5|17147|17149.5|17148|17149.5|17148|17148.5|17146.9|118
1624385100000|2021-06-22 18:05:00|17149.3|17147.8|17148.5|17147|17149.5|17148|17148.5|17147|130
1624385400000|2021-06-22 18:10:00|17149.5|17148|17150.5|17149|17151.6|17150|17148.5|17146.9|315
1624385700000|2021-06-22 18:15:00|17151.5|17149.1|17148.5|17147|17151.5|17149.1|17148.5|17147|86
1624386000000|2021-06-22 18:20:00|17149.5|17148|17149.4|17147.9|17149.5|17148|17147.5|17146|214
1624386300000|2021-06-22 18:25:00|17149.5|17148|17149.4|17147.9|17149.5|17148|17148.5|17147|61
1624386600000|2021-06-22 18:30:00|17149.3|17147.8|17149.4|17147.9|17149.4|17147.9|17148.4|17146.9|110
1624386900000|2021-06-22 18:35:00|17150.4|17148.9|17150.4|17148.9|17151.4|17149.9|17150.4|17148.9|121
1624387200000|2021-06-22 18:40:00|17151.4|17149.9|17151.4|17149.9|17151.4|17149.9|17151.3|17148.9|112
1624387500000|2021-06-22 18:45:00|17151.3|17149.8|17151.4|17149.9|17153.4|17151.9|17151.3|17149.8|312
1624387800000|2021-06-22 18:50:00|17150.4|17148.9|17151.4|17149.9|17151.4|17149.9|17150.4|17148.9|251
1624388100000|2021-06-22 18:55:00|17152.5|17150|17154.4|17152.9|17155.5|17153.9|17152.4|17150|392
1624388400000|2021-06-22 19:00:00|17153.4|17151.9|17154.4|17152.9|17155.4|17153.9|17152.4|17150.9|250
1624388700000|2021-06-22 19:05:00|17155.4|17151.9|17155.4|17153.9|17155.4|17153.9|17153.4|17151.9|139
1624389000000|2021-06-22 19:10:00|17154.4|17152.9|17153.4|17151.9|17154.4|17152.9|17153.4|17151.9|129
1624389300000|2021-06-22 19:15:00|17153.3|17151.8|17153.3|17150.8|17154.3|17152.8|17153.2|17150.8|106
1624389600000|2021-06-22 19:20:00|17152.3|17151.8|17152.3|17150.8|17153.4|17151.8|17151.3|17149.8|145
1624389900000|2021-06-22 19:25:00|17151.3|17149.8|17151.3|17149.8|17152.4|17150.8|17151.3|17149.3|100
1624390200000|2021-06-22 19:30:00|17152.3|17150.8|17152.3|17150.8|17153.4|17151.8|17151.3|17149.8|215
1624390500000|2021-06-22 19:35:00|17153.3|17151.8|17155.3|17153.8|17155.3|17153.8|17152.3|17150.8|75
1624390800000|2021-06-22 19:40:00|17156.3|17154.8|17156.3|17154.8|17158.4|17156.8|17155.3|17153.8|376
1624391100000|2021-06-22 19:45:00|17156.1|17154.6|17154.3|17152.8|17156.1|17154.6|17154.3|17152.7|91
1624391400000|2021-06-22 19:50:00|17155.3|17153.8|17157.3|17155.8|17157.3|17155.8|17155.3|17153.8|286
1624391700000|2021-06-22 19:55:00|17158.3|17156.8|17157.3|17155.8|17158.3|17156.8|17156.2|17153.8|368
1624428300000|2021-06-23 06:05:00|17151|17149.5|17148.9|17147.4|17152|17150.5|17147.9|17146.4|830
1624428600000|2021-06-23 06:10:00|17149.9|17148.4|17147.9|17146.4|17149.9|17148.4|17146|17144.4|726
1624428900000|2021-06-23 06:15:00|17148.9|17147.4|17143.9|17142.4|17148.9|17147.4|17141.9|17140.4|1221
1624429200000|2021-06-23 06:20:00|17144.9|17143.4|17139.9|17138.4|17145.9|17144.4|17139.9|17138.3|1384
1624429500000|2021-06-23 06:25:00|17140|17138.5|17141.9|17139.4|17141.9|17140.4|17138.9|17137.4|1039
1624429800000|2021-06-23 06:30:00|17140.9|17140.4|17137.9|17136.4|17141.9|17140.4|17136.9|17135.4|1597
1624430100000|2021-06-23 06:35:00|17138|17135.5|17137.9|17136.4|17138.9|17137.4|17135.9|17134.4|1476
1624430400000|2021-06-23 06:40:00|17138.9|17137.4|17135.9|17134.4|17139.9|17138.4|17135.9|17134.4|1330
1624430700000|2021-06-23 06:45:00|17136.9|17135.4|17134.9|17133.4|17136.9|17135.4|17133.9|17132.4|1509
1624431000000|2021-06-23 06:50:00|17135.9|17133.3|17135.8|17134.3|17137.9|17136.4|17133.9|17132.4|2139
1624431300000|2021-06-23 06:55:00|17136.8|17135.3|17135.8|17134.3|17136.8|17135.3|17132.8|17131.3|2326
1624431600000|2021-06-23 07:00:00|17136.8|17135.3|17139.8|17138.3|17140.8|17139.3|17132.8|17131.3|3365
1624431900000|2021-06-23 07:05:00|17138.8|17137.3|17140.8|17139.3|17141.8|17140.3|17138.8|17137.2|2645
1624432200000|2021-06-23 07:10:00|17141.7|17140.2|17139.8|17138.3|17141.7|17140.2|17138.8|17137.3|1637
1624432500000|2021-06-23 07:15:00|17145.8|17144.3|17138.8|17137.3|17149.8|17148.3|17137.8|17136.3|4898
1624432800000|2021-06-23 07:20:00|17137.8|17136.3|17144.8|17143.3|17145.8|17144.3|17137.8|17136.3|1785
1624433100000|2021-06-23 07:25:00|17145.8|17144.3|17142.8|17141.3|17145.8|17144.3|17140.8|17139.3|2230
1624433400000|2021-06-23 07:30:00|17138.8|17137.3|17139.8|17138.3|17140.8|17139.3|17130.8|17129.2|5569
1624433700000|2021-06-23 07:35:00|17140.8|17139.3|17140.8|17139.3|17142.8|17141.3|17138.8|17137.3|2656
1624434000000|2021-06-23 07:40:00|17141.8|17140.3|17145.7|17144.2|17147.7|17146.2|17141.8|17140.2|2777
1624434300000|2021-06-23 07:45:00|17144.7|17143.2|17146.7|17145.2|17147.8|17146.2|17143.7|17142.2|3002
1624434600000|2021-06-23 07:50:00|17147.7|17146.2|17148.7|17147.2|17150.7|17149.2|17147.7|17146.2|3434
1624434900000|2021-06-23 07:55:00|17147.7|17146.2|17147.7|17146.2|17149.9|17148.4|17145.7|17144.2|3602
1624435200000|2021-06-23 08:00:00|17147.9|17146.4|17151.7|17150.2|17152.7|17151.2|17147.9|17146.4|3122
1624435500000|2021-06-23 08:05:00|17152.7|17151.2|17155.7|17154.2|17156.8|17155.2|17150.7|17149.2|3047
1624435800000|2021-06-23 08:10:00|17154.7|17153.2|17155.7|17154.2|17158.7|17157.2|17154.7|17153.2|3400
1624436100000|2021-06-23 08:15:00|17156.7|17155.2|17151.7|17150.2|17156.7|17155.2|17150.7|17149.2|2244
1624436400000|2021-06-23 08:20:00|17152.7|17151.2|17151.7|17150.2|17152.7|17151.2|17150.7|17149.2|2036
1624436700000|2021-06-23 08:25:00|17152.7|17151.2|17155.6|17154.1|17159.7|17158.2|17152.7|17151.2|2901
1624437000000|2021-06-23 08:30:00|17156.6|17155.1|17154.6|17153.1|17156.6|17155.1|17153.6|17152.1|3696
1624437300000|2021-06-23 08:35:00|17153.6|17152.1|17155.6|17154.1|17156.6|17155.1|17153.6|17152.1|2258
1624437600000|2021-06-23 08:40:00|17155.5|17154|17152.6|17151.1|17155.6|17154.1|17151.6|17150.1|1735
1624437900000|2021-06-23 08:45:00|17151.6|17150.1|17150.6|17149.1|17151.6|17150.1|17148.6|17147.1|5815
1624438200000|2021-06-23 08:50:00|17151.6|17150.1|17149.6|17148.1|17153.4|17151.9|17149.6|17148.1|1923
1624438500000|2021-06-23 08:55:00|17148.6|17147.1|17148.6|17147.1|17149.6|17148.1|17146.6|17145.1|2755
1624438800000|2021-06-23 09:00:00|17148.7|17147.2|17153.6|17152.1|17155.6|17154.1|17148.6|17147.1|4730
1624439100000|2021-06-23 09:05:00|17153.5|17152|17157.6|17156.1|17158.6|17157.1|17152.6|17151.1|2866
1624439400000|2021-06-23 09:10:00|17158.6|17157.1|17155.5|17154|17158.6|17157.1|17155.5|17154|2242
1624439700000|2021-06-23 09:15:00|17156.5|17155|17154.5|17153|17157.5|17156|17154.5|17153|2278
1624440000000|2021-06-23 09:20:00|17153.5|17152|17154.5|17153|17155.5|17154|17153.5|17152|2748
1624440300000|2021-06-23 09:25:00|17154.7|17153.2|17157.5|17156|17158.5|17157|17154.5|17153|6006
1624440600000|2021-06-23 09:30:00|17158.5|17157|17164.5|17163|17165.4|17163.9|17158.5|17157|4414
1624440900000|2021-06-23 09:35:00|17163.5|17162|17167.5|17166|17167.5|17166|17160.5|17159|4607
1624441200000|2021-06-23 09:40:00|17168.5|17166.9|17162.5|17161|17168.5|17166.9|17161.5|17159.9|3193
1624441500000|2021-06-23 09:45:00|17163.5|17162|17163.5|17162|17164.5|17163|17161.5|17160|1625
1624441800000|2021-06-23 09:50:00|17162.5|17161|17161.5|17160|17163.5|17162|17160.5|17159|1565
1624442100000|2021-06-23 09:55:00|17162.5|17161|17161.5|17160|17163.5|17162|17160.5|17159|3221
1624442400000|2021-06-23 10:00:00|17160.5|17159|17163.4|17161.9|17166.4|17164.9|17160.5|17159|2159
1624442700000|2021-06-23 10:05:00|17164.4|17162.9|17163.4|17160.9|17166.4|17164.9|17162.4|17160.9|2676
1624443000000|2021-06-23 10:10:00|17164.4|17161.9|17165.4|17163.9|17165.4|17163.9|17164.4|17161.9|1003
1624443300000|2021-06-23 10:15:00|17166.4|17164.9|17164.4|17162.9|17166.5|17164.9|17163.4|17161.9|2068
1624443600000|2021-06-23 10:20:00|17163.4|17161.9|17164.4|17162.9|17166.4|17164.9|17163.4|17161.9|2284
1624443900000|2021-06-23 10:25:00|17165.4|17163|17167.4|17165.9|17168.4|17166.9|17164.5|17163|1567
1624444200000|2021-06-23 10:30:00|17168.4|17166.9|17166.4|17164.9|17169.5|17167.9|17166.4|17164.9|6578
1624444500000|2021-06-23 10:35:00|17167.4|17165.9|17166.4|17164.9|17168.4|17166.9|17165.4|17163.9|1510
1624444800000|2021-06-23 10:40:00|17165.4|17163.9|17165.4|17163.9|17168.4|17166.9|17164.4|17162.9|1682
1624445100000|2021-06-23 10:45:00|17164.4|17162.9|17165.3|17163.8|17166.4|17164.9|17164.4|17162.9|1808
1624445400000|2021-06-23 10:50:00|17164.5|17163|17167.3|17165.8|17168.3|17166.8|17162.3|17160.8|2897
1624445700000|2021-06-23 10:55:00|17166.3|17164.8|17167.3|17165.8|17169.2|17166.8|17166.3|17164.7|2053
1624446000000|2021-06-23 11:00:00|17166.4|17164.8|17167.3|17165.8|17169.3|17167.8|17165.3|17163.8|1338
1624446300000|2021-06-23 11:05:00|17168.3|17166.8|17169.3|17167.8|17172.4|17170.8|17167.3|17165.8|1858
1624446600000|2021-06-23 11:10:00|17170.3|17168.8|17173.3|17171.8|17173.3|17171.8|17170.3|17168.8|1495
1624446900000|2021-06-23 11:15:00|17172.3|17170.8|17180.3|17178.8|17183.2|17181.7|17172.3|17170.8|6433
1624447200000|2021-06-23 11:20:00|17179.3|17177.8|17179.3|17177.8|17179.3|17177.8|17176.3|17174.8|2624
1624447500000|2021-06-23 11:25:00|17178.3|17176.8|17176.3|17174.8|17180.3|17178.8|17176.3|17174.8|1252
1624447800000|2021-06-23 11:30:00|17177.3|17175.8|17181.2|17179.7|17182.2|17180.7|17177.3|17175.8|5465
1624448100000|2021-06-23 11:35:00|17180.4|17178.9|17182.2|17180.7|17186.2|17184.7|17180.2|17178.7|3611
1624448400000|2021-06-23 11:40:00|17183.2|17181.7|17184.2|17182.7|17185.2|17183.7|17182.2|17180.7|3080
1624448700000|2021-06-23 11:45:00|17183.2|17181.7|17186.2|17184.7|17187.2|17185.7|17183.2|17181.6|2894
1624449000000|2021-06-23 11:50:00|17187.2|17183.7|17187.2|17185.7|17190.2|17188.7|17186.2|17183.7|3527
1624449300000|2021-06-23 11:55:00|17188.2|17186.7|17193.2|17191.7|17193.2|17191.7|17188.2|17186.7|3143
1624449600000|2021-06-23 12:00:00|17194.2|17192.7|17196.2|17194.7|17197.2|17195.7|17192.2|17190.7|3598
1624449900000|2021-06-23 12:05:00|17197.2|17195.7|17190.2|17188.7|17197.2|17195.7|17190.2|17188.7|4839
1624450200000|2021-06-23 12:10:00|17191.2|17189.7|17191.2|17189.7|17198.2|17196.7|17190.2|17188.7|4074
1624450500000|2021-06-23 12:15:00|17192.2|17190.7|17192.2|17190.7|17194.2|17192.7|17189.2|17187.7|2447
1624450800000|2021-06-23 12:20:00|17191.2|17189.7|17187.1|17185.6|17192.2|17190.7|17187.1|17185.6|2383
1624451100000|2021-06-23 12:25:00|17187.3|17185.8|17187.1|17185.6|17189.1|17187.6|17186.1|17184.6|3011
1624451400000|2021-06-23 12:30:00|17188|17186.5|17181.1|17179.6|17189.1|17187.6|17180.1|17178.6|4089
1624451700000|2021-06-23 12:35:00|17182.1|17180.6|17187.1|17185.6|17187.1|17185.6|17181.1|17179.6|4720
1624452000000|2021-06-23 12:40:00|17188.1|17186.6|17185.1|17183.6|17188.2|17186.6|17185.1|17183.6|2101
1624452300000|2021-06-23 12:45:00|17184.1|17182.6|17181.1|17179.6|17186.2|17184.7|17181.1|17179.6|2926
1624452600000|2021-06-23 12:50:00|17181.3|17179.8|17180.1|17178.6|17183.1|17181.6|17178.1|17176.6|3451
1624452900000|2021-06-23 12:55:00|17179.1|17177.6|17181.1|17179.6|17183.1|17181.6|17179.1|17177.6|1817
1624453200000|2021-06-23 13:00:00|17182.1|17180.6|17178.1|17176.6|17183.1|17181.6|17178.1|17176.6|2546
1624453500000|2021-06-23 13:05:00|17177.1|17175.6|17180|17178.5|17181.1|17179.5|17177.1|17175.6|4183
1624453800000|2021-06-23 13:10:00|17181|17179.5|17176|17174.5|17182|17180.5|17176|17174.5|2533
1624454100000|2021-06-23 13:15:00|17175|17173.5|17175|17173.5|17178.1|17176.5|17173|17171.5|3981
1624454400000|2021-06-23 13:20:00|17174|17172.5|17178|17176.5|17179|17177.5|17173|17171.5|2827
1624454700000|2021-06-23 13:25:00|17177.8|17176.3|17176|17174.5|17178|17176.5|17172|17170.4|3023
1624455000000|2021-06-23 13:30:00|17175.2|17173.7|17173|17171.5|17176|17174.5|17169|17167.5|4414
1624455300000|2021-06-23 13:35:00|17172|17170.5|17168|17166.5|17173|17171.5|17168|17166.5|1956
1624455600000|2021-06-23 13:40:00|17167|17165.5|17170|17168.5|17171|17169.5|17167|17165.5|4207
1624455900000|2021-06-23 13:45:00|17171.1|17168.6|17171|17169.5|17176|17174.5|17168|17166.4|6044
1624456200000|2021-06-23 13:50:00|17170|17168.5|17174.9|17173.4|17174.9|17173.4|17169|17167.5|3730
1624456500000|2021-06-23 13:55:00|17173.9|17172.4|17176.9|17175.4|17178|17176.4|17173.9|17172.4|3100
1624456800000|2021-06-23 14:00:00|17177.9|17176.4|17178.9|17177.4|17181|17179.4|17177.9|17176.4|4889
1624457100000|2021-06-23 14:05:00|17179.9|17178.4|17173.9|17172.4|17179.9|17178.4|17173.9|17172.4|3096
1624457400000|2021-06-23 14:10:00|17172.9|17171.4|17173.9|17172.4|17174.9|17173.4|17171.9|17170.4|3127
1624457700000|2021-06-23 14:15:00|17172.9|17171.4|17173.9|17172.4|17176.9|17175.4|17172.9|17171.4|4617
1624458000000|2021-06-23 14:20:00|17173.7|17172.2|17173.9|17172.4|17178.9|17177.4|17172.9|17171.4|5483
1624458300000|2021-06-23 14:25:00|17174.9|17173.4|17173.9|17172.4|17176|17174.4|17171.9|17170.4|3543
1624458600000|2021-06-23 14:30:00|17172.9|17171.4|17170.9|17169.4|17173.9|17172.4|17168.9|17167.4|3826
1624458900000|2021-06-23 14:35:00|17169.9|17168.4|17171.7|17170.2|17172.9|17170.5|17169.9|17168.4|3917
1624459200000|2021-06-23 14:40:00|17171.8|17170.3|17174.7|17173.2|17175.8|17174.2|17171.8|17170.3|2229
1624459500000|2021-06-23 14:45:00|17175.7|17174.2|17172.7|17171.2|17175.8|17174.3|17172.7|17171.2|2716
1624459800000|2021-06-23 14:50:00|17173.7|17172.2|17171.6|17170.1|17174.7|17173.2|17170.7|17169.2|1703
1624460100000|2021-06-23 14:55:00|17170.6|17169.1|17167.6|17166.1|17170.6|17169.1|17165.6|17164.1|5116
1624460400000|2021-06-23 15:00:00|17167.5|17166|17166.6|17165.1|17168.7|17167.1|17166.6|17165.1|2238
1624460700000|2021-06-23 15:05:00|17165.6|17164.1|17164.6|17163.1|17166.6|17165.1|17163.6|17162.1|1980
1624461000000|2021-06-23 15:10:00|17163.6|17162.1|17168.6|17167.1|17169.7|17168.1|17163.6|17162.1|3944
1624461300000|2021-06-23 15:15:00|17169.6|17168.1|17171.6|17170.1|17171.6|17170.1|17169.6|17168.1|3254
1624461600000|2021-06-23 15:20:00|17170.6|17169.1|17174.6|17173.1|17175.6|17174.1|17169.6|17168.1|3989
1624461900000|2021-06-23 15:25:00|17175.6|17174.1|17174.6|17173.1|17175.6|17174.1|17171.6|17170.1|5758
1624462200000|2021-06-23 15:30:00|17173.6|17172.1|17172.6|17171.1|17173.6|17172.1|17170.6|17169.1|3461
1624462500000|2021-06-23 15:35:00|17171.6|17170.1|17166.6|17165.1|17172.6|17171.1|17166.6|17165|1720
1624462800000|2021-06-23 15:40:00|17166.5|17165|17169.5|17168|17169.5|17168|17166.5|17165|905
1624463100000|2021-06-23 15:45:00|17170.5|17169|17171.5|17170|17171.5|17170|17169.5|17168|651
1624463400000|2021-06-23 15:50:00|17170.5|17169|17168.5|17167|17171.4|17169.9|17168.5|17167|1254
1624463700000|2021-06-23 15:55:00|17167.5|17166|17168.5|17167|17169.5|17168|17167.5|17166|1675
1624464000000|2021-06-23 16:00:00|17169.5|17168|17167.5|17166|17169.5|17168|17167.4|17165|836
1624464300000|2021-06-23 16:05:00|17166.5|17165|17165.5|17164|17166.6|17165.1|17165.5|17163.9|625
1624464600000|2021-06-23 16:10:00|17165.6|17164.1|17167.5|17166|17168.5|17167|17165.5|17164|757
1624464900000|2021-06-23 16:15:00|17166.5|17165|17167.5|17166|17168.5|17167|17166.5|17165|563
1624465200000|2021-06-23 16:20:00|17168.5|17167|17168.5|17167|17168.5|17167|17166.5|17165|371
1624465500000|2021-06-23 16:25:00|17168.3|17166.8|17164.4|17162.9|17168.3|17166.8|17164.4|17162.9|637
1624465800000|2021-06-23 16:30:00|17165.4|17163.9|17164.4|17162.9|17165.4|17163.9|17163.4|17161.9|1149
1624466100000|2021-06-23 16:35:00|17164.3|17162.8|17163.4|17161.9|17165.5|17163.9|17162.4|17160.9|678
1624466400000|2021-06-23 16:40:00|17162.4|17160.9|17162.4|17160.9|17164.4|17162|17161.4|17159.9|1712
1624466700000|2021-06-23 16:45:00|17163.4|17161.9|17163.4|17161.9|17163.5|17161.9|17162.4|17160.8|558
1624467000000|2021-06-23 16:50:00|17162.4|17160.9|17163.4|17161.9|17163.8|17161.9|17162.4|17160.8|427
1624467300000|2021-06-23 16:55:00|17162.4|17160.9|17161.4|17159.9|17163.9|17161.9|17161.4|17159.8|1336
1624467600000|2021-06-23 17:00:00|17162.4|17160.9|17163.4|17161.9|17163.4|17161.9|17160.4|17158.8|482
1624467900000|2021-06-23 17:05:00|17162.4|17160.9|17160.4|17158.9|17162.5|17160.9|17160.4|17158.9|327
1624468200000|2021-06-23 17:10:00|17161.4|17159.9|17160.3|17158.8|17161.4|17159.9|17158.4|17156.9|603
1624468500000|2021-06-23 17:15:00|17161.3|17159.8|17161.3|17159.8|17161.3|17159.8|17160.3|17158.8|273
1624468800000|2021-06-23 17:20:00|17162.3|17160.8|17163.3|17161.8|17164.8|17162.8|17161.3|17159.8|410
1624469100000|2021-06-23 17:25:00|17164.3|17162.8|17164.3|17162.8|17164.3|17162.8|17164.2|17161.7|200
1624469400000|2021-06-23 17:30:00|17164.5|17163|17164.3|17162.8|17165.7|17163.8|17164.3|17162.8|418
1624469700000|2021-06-23 17:35:00|||||||||29
1624470000000|2021-06-23 17:40:00|17165.3|17163.7|17165.3|17162.8|17165.3|17163.8|17164.3|17162.8|182
1624470300000|2021-06-23 17:45:00|17164.3|17163.8|17164.3|17162.8|17165.3|17163.8|17163.3|17161.7|477
1624470600000|2021-06-23 17:50:00|17163.4|17161.8|17166.3|17163.8|17166.4|17164.8|17163.3|17161.8|242
1624470900000|2021-06-23 17:55:00|17165.3|17163.6|17164.2|17162.7|17166.3|17163.8|17164.2|17162.7|291
1624471200000|2021-06-23 18:00:00|17165.2|17163.7|17165.2|17163.7|17165.2|17163.7|17165.2|17162.7|99
1624471500000|2021-06-23 18:05:00|17166.2|17164.7|17165.2|17163.7|17166.2|17164.7|17165.2|17163.7|64
1624471800000|2021-06-23 18:10:00|17165.1|17163.6|17164.2|17162.7|17166.2|17164.6|17164.2|17162.7|189
1624472100000|2021-06-23 18:15:00|17165.2|17163.7|17165.2|17163.7|17165.3|17163.7|17164.2|17162.3|88
1624472400000|2021-06-23 18:20:00|17165.4|17163.9|17167.2|17165.7|17167.2|17165.7|17165.4|17163.9|64
1624472700000|2021-06-23 18:25:00|17168.2|17166.7|17167.2|17165.7|17168.2|17166.7|17166.2|17164.7|160
1624473000000|2021-06-23 18:30:00|17167.3|17165.8|17167.2|17165.7|17168.2|17166.7|17167.2|17165.7|294
1624473300000|2021-06-23 18:35:00|17168.2|17166.7|17167.1|17164.6|17168.2|17166.7|17166.2|17164.6|100
1624473600000|2021-06-23 18:40:00|17167.2|17164.7|17167.2|17165.7|17167.2|17165.7|17167.2|17164.7|30
1624473900000|2021-06-23 18:45:00|17167.1|17165.6|17167.1|17165.6|17167.2|17165.7|17166.1|17164.6|149
1624474200000|2021-06-23 18:50:00|17166.1|17164.6|17167.1|17165.6|17167.1|17165.6|17166.1|17164.6|64
1624474500000|2021-06-23 18:55:00|17168.1|17166.6|17168.1|17166.6|17169.1|17166.6|17167.1|17165.6|173
1624474800000|2021-06-23 19:00:00|17167.1|17165.6|17166.1|17164.6|17168.2|17166.6|17166.1|17164.5|400
1624475100000|2021-06-23 19:05:00|17165.1|17163.6|17166.1|17164.6|17166.1|17164.6|17165.1|17163.6|92
1624475400000|2021-06-23 19:10:00|17165.1|17163.6|17164.1|17162.6|17166.1|17164.6|17164.1|17162.6|218
1624475700000|2021-06-23 19:15:00|17164.3|17162.8|17165.1|17163.6|17165.5|17163.6|17164.1|17162.6|99
1624476000000|2021-06-23 19:20:00|17164.1|17162.6|17167.1|17165.6|17167.1|17165.6|17164.1|17162.6|81
1624476300000|2021-06-23 19:25:00|17168.1|17166.6|17167.1|17165.6|17168.1|17166.6|17166.1|17164.6|147
1624476600000|2021-06-23 19:30:00|17168.1|17166.6|17167|17165.5|17168.1|17166.6|17166|17164.5|240
1624476900000|2021-06-23 19:35:00|17166|17164.5|17167|17164.5|17167.1|17165.5|17166|17164.5|55
1624477200000|2021-06-23 19:40:00|17166.9|17165.4|17168|17165.5|17168.1|17166.5|17166|17164.5|47
1624477500000|2021-06-23 19:45:00|17167.1|17165.6|17167|17165.5|17168.1|17166.5|17167|17165.5|17
1624477800000|2021-06-23 19:50:00|17167.2|17165.7|17167|17165.5|17168|17166.5|17167|17165.5|116
1624478100000|2021-06-23 19:55:00|17167.3|17165.8|17168|17166.5|17169.1|17167.5|17167.3|17165.8|500
1624514700000|2021-06-24 06:05:00|17164.8|17163.3|17165.8|17164.3|17166.8|17165.3|17163.8|17162.3|734
1624515000000|2021-06-24 06:10:00|17165.9|17164.4|17165.8|17164.3|17165.9|17164.4|17163.8|17162.3|663
1624515300000|2021-06-24 06:15:00|17164.8|17163.3|17162.7|17161.2|17165.8|17164.3|17162.7|17161.2|568
1624515600000|2021-06-24 06:20:00|17161.7|17160.2|17156.7|17154.2|17161.8|17160.2|17155.7|17153.8|1565
1624515900000|2021-06-24 06:25:00|17156.6|17155.1|17156.7|17155.2|17156.7|17155.2|17154.7|17153.2|1307
1624516200000|2021-06-24 06:30:00|17155.7|17154.2|17152.7|17151.2|17155.7|17154.2|17151.7|17150.1|2150
1624516500000|2021-06-24 06:35:00|17153.7|17152.2|17152.7|17151.2|17153.8|17152.2|17151.7|17150.2|1013
1624516800000|2021-06-24 06:40:00|17152.8|17150.3|17152.7|17151.2|17153.7|17152.2|17151.7|17150.1|1070
1624517100000|2021-06-24 06:45:00|17151.7|17150.2|17152.7|17151.2|17155.8|17154.2|17151.7|17150.2|1645
1624517400000|2021-06-24 06:50:00|17151.7|17150.2|17153.7|17152.2|17154.7|17153.2|17151.7|17150.2|850
1624517700000|2021-06-24 06:55:00|17154.7|17152.1|17154.7|17153.2|17154.7|17153.2|17153.7|17152.1|815
1624518000000|2021-06-24 07:00:00|17155.7|17154.2|17153.6|17152.1|17156.7|17155.2|17152.6|17151.1|1385
1624518300000|2021-06-24 07:05:00|17152.6|17151.1|17145.6|17144.1|17153.6|17152.1|17142.7|17141.1|3418
1624518600000|2021-06-24 07:10:00|17144.8|17143.3|17148.6|17147.1|17148.6|17147.1|17144.6|17143.1|2691
1624518900000|2021-06-24 07:15:00|17147.6|17146.1|17145.6|17144.1|17148.6|17147.1|17141.7|17140.2|4160
1624519200000|2021-06-24 07:20:00|17145.5|17143.1|17147.6|17146.1|17149.6|17147.1|17144.6|17143.1|2792
1624519500000|2021-06-24 07:25:00|17146.6|17145.1|17147.6|17146.1|17147.6|17146.1|17143.6|17142.1|1538
1624519800000|2021-06-24 07:30:00|17147.4|17145.9|17149.6|17148.1|17151.7|17150.1|17145.6|17144.1|2074
1624520100000|2021-06-24 07:35:00|17149.7|17147.2|17151.6|17150.1|17152.6|17151.1|17146.6|17145.1|3637
1624520400000|2021-06-24 07:40:00|17152.6|17151.1|17145.6|17144.1|17153.6|17152.1|17144.6|17143.1|2455
1624520700000|2021-06-24 07:45:00|17144.6|17143.1|17146.5|17145|17146.6|17145.1|17140.6|17139.1|3646
1624521000000|2021-06-24 07:50:00|17145.5|17144|17143.6|17142.1|17146.5|17145|17142.6|17141.1|3383
1624521300000|2021-06-24 07:55:00|17142.6|17141.1|17145.5|17144|17146.5|17145|17142.6|17141.1|2723
1624521600000|2021-06-24 08:00:00|17144.5|17143|17146.5|17145|17147.5|17146|17140.6|17139.1|3712
1624521900000|2021-06-24 08:05:00|17145.5|17144|17144.5|17143|17145.5|17144|17140.4|17138.9|2910
1624522200000|2021-06-24 08:10:00|17143.6|17142.1|17140.6|17139.1|17143.6|17142.1|17140.6|17139.1|1339
1624522500000|2021-06-24 08:15:00|17141.6|17140.1|17139.6|17138.1|17142.7|17141.1|17138.6|17137.1|1350
1624522800000|2021-06-24 08:20:00|17138.6|17137.1|17141.6|17140.1|17143.6|17142.1|17138.6|17137.1|1260
1624523100000|2021-06-24 08:25:00|17142.6|17141.1|17141.6|17140.1|17142.6|17141.1|17140.6|17139.1|1084
1624523400000|2021-06-24 08:30:00|17140.6|17139.1|17151.5|17150|17151.5|17150|17140.6|17139.1|2408
1624523700000|2021-06-24 08:35:00|17150.5|17149|17154.4|17152.9|17154.4|17152.9|17150.4|17148.9|2093
1624524000000|2021-06-24 08:40:00|17155.4|17153.9|17155.4|17153.9|17156.4|17154.9|17152.4|17150.9|1621
1624524300000|2021-06-24 08:45:00|17156.4|17154.9|17157.4|17155.9|17157.4|17155.9|17154.4|17152.8|2618
1624524600000|2021-06-24 08:50:00|17156.4|17154.9|17155.4|17153.9|17156.4|17154.9|17153.4|17151.8|3043
1624524900000|2021-06-24 08:55:00|17156.4|17154.9|17154.4|17152.9|17157.4|17155.9|17154.4|17152.8|2067
1624525200000|2021-06-24 09:00:00|17155.4|17153.9|17153.4|17151.9|17155.5|17153.9|17152.4|17150.9|2781
1624525500000|2021-06-24 09:05:00|17153.2|17151.7|17154.4|17152.9|17155.4|17153.9|17152.4|17150.8|1201
1624525800000|2021-06-24 09:10:00|17155.2|17153.7|17151.4|17149.9|17155.4|17153.9|17151.4|17149.9|3165
1624526100000|2021-06-24 09:15:00|17152.4|17150.9|17154.4|17152.9|17156.4|17154.9|17152.4|17150.9|1978
1624526400000|2021-06-24 09:20:00|17155.4|17153.9|17155.3|17153.8|17155.4|17153.9|17152.3|17150.8|1799
1624526700000|2021-06-24 09:25:00|17156.3|17154.8|17155.3|17153.8|17156.3|17154.8|17153.3|17151.8|1563
1624527000000|2021-06-24 09:30:00|17156.2|17154.7|17154.3|17152.8|17156.3|17154.8|17153.3|17151.8|799
1624527300000|2021-06-24 09:35:00|17153.3|17151.8|17154.3|17152.8|17155.3|17153.8|17153.3|17151.8|1514
1624527600000|2021-06-24 09:40:00|17155.3|17153.8|17158.3|17156.8|17158.3|17156.8|17154.3|17152.8|2312
1624527900000|2021-06-24 09:45:00|17157.3|17155.8|17156.3|17154.8|17158.3|17156.8|17155.3|17153.8|1250
1624528200000|2021-06-24 09:50:00|17156.2|17154.7|17155.3|17153.8|17156.3|17154.8|17155.3|17153.8|994
1624528500000|2021-06-24 09:55:00|17155.5|17154|17156.3|17154.8|17158.4|17156.8|17155.3|17153.8|993
1624528800000|2021-06-24 10:00:00|17155.3|17153.8|17155.3|17153.8|17156.3|17154.8|17154.3|17152.8|2029
1624529100000|2021-06-24 10:05:00|17156.3|17154.8|17157.2|17155.7|17157.3|17155.8|17155.3|17153.8|1820
1624529400000|2021-06-24 10:10:00|17157.1|17155.6|17156.2|17154.7|17158.2|17156.7|17156.2|17154.7|1582
1624529700000|2021-06-24 10:15:00|17157.2|17155.7|17156.2|17154.7|17158.2|17156.7|17156.2|17154.7|1440
1624530000000|2021-06-24 10:20:00|17155.2|17153.7|17155.2|17153.7|17156.2|17154.7|17155.2|17153.7|1422
1624530300000|2021-06-24 10:25:00|17156.2|17154.7|17159.2|17157.7|17159.2|17157.7|17156.2|17154.7|2931
1624530600000|2021-06-24 10:30:00|17158.4|17156.9|17155.2|17153.7|17159.2|17157.7|17155.2|17153.7|1923
1624530900000|2021-06-24 10:35:00|17156.2|17154.7|17156.2|17154.7|17157.2|17155.7|17155.2|17153.7|1556
1624531200000|2021-06-24 10:40:00|17156.3|17153.8|17154.2|17152.7|17157|17155.5|17154.2|17152.7|1802
1624531500000|2021-06-24 10:45:00|17153.2|17151.7|17151.2|17149.7|17153.2|17151.7|17149.2|17147.7|2616
1624531800000|2021-06-24 10:50:00|17151.3|17149.8|17151.2|17149.7|17152.2|17150.7|17150.2|17148.7|1780
1624532100000|2021-06-24 10:55:00|17152.2|17150.7|17153.1|17151.6|17153.1|17151.6|17151.1|17149.6|2176
1624532400000|2021-06-24 11:00:00|17155.1|17153.6|17163.1|17161.6|17168.1|17166.6|17155.1|17153.6|5619
1624532700000|2021-06-24 11:05:00|17164.1|17162.6|17165.1|17163.6|17168.1|17166.6|17164.1|17162.6|2807
1624533000000|2021-06-24 11:10:00|17166.1|17164.6|17161.1|17158.6|17168.2|17166.6|17160.1|17158.6|2458
1624533300000|2021-06-24 11:15:00|17161.3|17159.6|17161.1|17159.6|17162.2|17160.6|17158.1|17156.6|2974
1624533600000|2021-06-24 11:20:00|17162.1|17160.6|17160.1|17158.6|17162.1|17160.6|17159.1|17157.6|2246
1624533900000|2021-06-24 11:25:00|17159.9|17158.4|17160.1|17158.6|17161.1|17159.6|17158.1|17156.6|2161
1624534200000|2021-06-24 11:30:00|17160.3|17158.8|17166.1|17164.6|17166.1|17164.6|17160.1|17158.6|2834
1624534500000|2021-06-24 11:35:00|17167.1|17165.6|17166.1|17164.6|17168.2|17166.6|17165.1|17163.6|3542
1624534800000|2021-06-24 11:40:00|17167.1|17165.6|17165|17163.5|17168.1|17166.6|17165|17163.5|2272
1624535100000|2021-06-24 11:45:00|17166|17164.5|17164|17162.5|17166|17164.5|17163|17161.5|1915
1624535400000|2021-06-24 11:50:00|17165|17163.5|17165|17163.5|17166|17164.5|17163|17161.5|2426
1624535700000|2021-06-24 11:55:00|17164|17162.5|17167|17165.5|17167|17165.5|17163|17161.5|1639
1624536000000|2021-06-24 12:00:00|17168|17166.5|17173|17171.5|17173.1|17171.5|17167|17165.4|3094
1624536300000|2021-06-24 12:05:00|17172|17170.5|17169|17167.5|17172.1|17170.5|17169|17167.5|2223
1624536600000|2021-06-24 12:10:00|17170|17168.5|17171|17169.5|17172|17170.5|17167|17165.5|1668
1624536900000|2021-06-24 12:15:00|17172|17170.5|17173|17171.5|17174|17172.5|17171|17169.4|2470
1624537200000|2021-06-24 12:20:00|17174|17172.5|17175|17173.5|17177|17175.5|17173|17171.5|3087
1624537500000|2021-06-24 12:25:00|17174|17172.5|17173.9|17172.4|17176|17174.5|17173|17171.5|1326
1624537800000|2021-06-24 12:30:00|17174.9|17173.4|17178.9|17176.4|17178.9|17177.4|17171.9|17170.4|4744
1624538100000|2021-06-24 12:35:00|17177.9|17175.6|17174.9|17173.4|17177.9|17176.4|17171.9|17170.4|4416
1624538400000|2021-06-24 12:40:00|17173.9|17172.4|17173.9|17172.4|17175.9|17174.4|17171.9|17170.4|2454
1624538700000|2021-06-24 12:45:00|17174.1|17172.6|17172.9|17171.4|17176.9|17175.4|17171.9|17170.4|4150
1624539000000|2021-06-24 12:50:00|17171.9|17170.4|17167.9|17166.4|17172.9|17171.4|17167.9|17166.3|3845
1624539300000|2021-06-24 12:55:00|17166.9|17165.4|17163.9|17162.4|17169.9|17168.4|17163.9|17162.4|4162
1624539600000|2021-06-24 13:00:00|17164.9|17163.4|17169.9|17168.4|17169.9|17168.4|17163.9|17162.4|2733
1624539900000|2021-06-24 13:05:00|17168.9|17167.4|17164.9|17163.4|17169.9|17167.4|17164.9|17163.4|2981
1624540200000|2021-06-24 13:10:00|17166.9|17165.4|17171.9|17170.4|17171.9|17170.4|17166.9|17165.4|3759
1624540500000|2021-06-24 13:15:00|17170.9|17169.4|17167.8|17166.3|17171.8|17170.3|17166.8|17165.3|2650
1624540800000|2021-06-24 13:20:00|17167|17165.5|17170.8|17169.3|17172.8|17171.3|17167|17165.5|4314
1624541100000|2021-06-24 13:25:00|17171.8|17170.3|17172.8|17171.3|17172.8|17171.3|17169.8|17168.3|3653
1624541400000|2021-06-24 13:30:00|17173.8|17172.3|17177.8|17176.3|17182.8|17181.3|17173.8|17172.3|5290
1624541700000|2021-06-24 13:35:00|17178.8|17177.3|17181.8|17180.3|17181.9|17180.3|17177.8|17176.2|3083
1624542000000|2021-06-24 13:40:00|17181.6|17180.1|17176.8|17175.3|17181.8|17180.3|17176.8|17175.2|2094
1624542300000|2021-06-24 13:45:00|17177.6|17176.1|17176.8|17175.3|17180.9|17179.3|17174.8|17173.3|2053
1624542600000|2021-06-24 13:50:00|17177.8|17176.3|17176.8|17175.3|17178.8|17177.3|17175.8|17174.3|6472
1624542900000|2021-06-24 13:55:00|17176.7|17174.2|17180.8|17179.3|17181.8|17180.3|17175.8|17174.2|2432
1624543200000|2021-06-24 14:00:00|17181.8|17180.3|17182.7|17181.2|17183.8|17182.2|17180.7|17179.2|4414
1624543500000|2021-06-24 14:05:00|17181.7|17180.2|17177.7|17176.2|17183.7|17182.2|17176.7|17175.2|2843
1624543800000|2021-06-24 14:10:00|17176.9|17175.4|17175.7|17174.2|17177.7|17176.2|17174.7|17173.2|2127
1624544100000|2021-06-24 14:15:00|17176.7|17175.2|17176.7|17175.2|17178.7|17177.2|17174.7|17173.2|3332
1624544400000|2021-06-24 14:20:00|17177.7|17176.2|17180.7|17179.2|17181.7|17180.2|17175.7|17174.2|3098
1624544700000|2021-06-24 14:25:00|17180.5|17179|17180.7|17179.2|17180.7|17179.2|17177.7|17176.2|1417
1624545000000|2021-06-24 14:30:00|17179.7|17178.2|17183.7|17182.2|17184.7|17183.2|17179.7|17178.2|4340
1624545300000|2021-06-24 14:35:00|17183.6|17181.1|17181.7|17180.2|17183.8|17182.2|17181.7|17180.2|1832
1624545600000|2021-06-24 14:40:00|17182.5|17181|17186.7|17185.2|17188.7|17187.2|17182.5|17181|3370
1624545900000|2021-06-24 14:45:00|17187.7|17186.2|17181.6|17180.1|17187.7|17186.2|17181.6|17180.1|2493
1624546200000|2021-06-24 14:50:00|17180.6|17179.1|17178.6|17177.1|17181.6|17180.1|17176.6|17175.1|3623
1624546500000|2021-06-24 14:55:00|17177.6|17176.1|17177.6|17176.1|17178.6|17177.1|17174.6|17173.1|4333
1624546800000|2021-06-24 15:00:00|17177.8|17176.3|17180.6|17179.1|17181.6|17180.1|17177.8|17176.3|4038
1624547100000|2021-06-24 15:05:00|17179.6|17178.1|17183.6|17182.1|17184.6|17182.1|17179.6|17178.1|2185
1624547400000|2021-06-24 15:10:00|17182.6|17181.1|17182.6|17181.1|17183.6|17182.1|17180.6|17179.1|4216
1624547700000|2021-06-24 15:15:00|17181.6|17180.1|17177.6|17176.1|17181.6|17180.1|17177.6|17176.1|2390
1624548000000|2021-06-24 15:20:00|17178.6|17177.1|17176.6|17175.1|17178.6|17177.1|17174.6|17173.1|2326
1624548300000|2021-06-24 15:25:00|17177.6|17176.1|17177.6|17176.1|17178.6|17177.1|17175.6|17174.1|1321
1624548600000|2021-06-24 15:30:00|17178.6|17177.1|17177.5|17176|17179.6|17178.1|17176.6|17175.1|2069
1624548900000|2021-06-24 15:35:00|17176.5|17175|17175.5|17174|17177.5|17176|17174.5|17173|5023
1624549200000|2021-06-24 15:40:00|17174.5|17173|17176.5|17175|17178.5|17177|17174.5|17173|1456
1624549500000|2021-06-24 15:45:00|17177.5|17176|17178.5|17177|17179.5|17178|17177.5|17176|537
1624549800000|2021-06-24 15:50:00|17179.5|17178|17179.5|17178|17179.6|17178|17178.5|17177|1939
1624550100000|2021-06-24 15:55:00|17179.7|17178.2|17181.5|17180|17182.5|17181|17179.5|17178|1436
1624550400000|2021-06-24 16:00:00|17182.5|17181|17181.5|17180|17182.5|17181|17181.5|17180|802
1624550700000|2021-06-24 16:05:00|17182.5|17181|17181.5|17180|17182.5|17181|17180.5|17179|893
1624551000000|2021-06-24 16:10:00|17181.3|17179.8|17181.5|17180|17181.5|17180|17180.5|17179|612
1624551300000|2021-06-24 16:15:00|17182.5|17181|17183.5|17182|17183.5|17182|17181.5|17180|1230
1624551600000|2021-06-24 16:20:00|17184.5|17183|17183.4|17181.9|17184.5|17183|17183.4|17181.9|413
1624551900000|2021-06-24 16:25:00|17182.4|17180.9|17183.4|17181.9|17183.4|17181.9|17182.4|17180.9|1052
1624552200000|2021-06-24 16:30:00|17182.4|17180.9|17183.4|17181.9|17183.4|17181.9|17182.4|17180.8|369
1624552500000|2021-06-24 16:35:00|17184.4|17182.9|17186.4|17183.9|17186.4|17184.9|17184.4|17182.9|566
1624552800000|2021-06-24 16:40:00|17185.4|17183.8|17181.4|17179.9|17185.4|17183.9|17181.4|17179.9|660
1624553100000|2021-06-24 16:45:00|17181.6|17180.1|17178.4|17176.9|17182.4|17180.9|17177.4|17175.9|883
1624553400000|2021-06-24 16:50:00|17179.4|17177.9|17180.4|17178.9|17180.5|17178.9|17178.4|17176.8|456
1624553700000|2021-06-24 16:55:00|17180.2|17178.7|17177.4|17175.9|17180.4|17178.9|17176.4|17174.9|1607
1624554000000|2021-06-24 17:00:00|17178.4|17176.9|17180.4|17178.9|17180.4|17178.9|17176.4|17174.9|658
1624554300000|2021-06-24 17:05:00|17181.4|17179.9|17177.3|17175.8|17181.4|17179.9|17177.3|17175.8|383
1624554600000|2021-06-24 17:10:00|17177.4|17174.9|17176.3|17174.8|17177.4|17175.8|17176.3|17174.4|83
1624554900000|2021-06-24 17:15:00|17175.3|17173.8|17175.3|17173.8|17176.3|17174.8|17175.3|17173.7|665
1624555200000|2021-06-24 17:20:00|17176.3|17173.9|17175.3|17173.8|17176.3|17174.8|17174.3|17172.8|104
1624555500000|2021-06-24 17:25:00|17174.3|17172.8|17173.3|17171.8|17175.3|17173.8|17173.3|17171.8|545
1624555800000|2021-06-24 17:30:00|17172.3|17170.8|17172.3|17170.8|17173.4|17171.8|17172.3|17170.8|187
1624556100000|2021-06-24 17:35:00|17172.5|17171|17171.3|17169.8|17173.3|17171.8|17171.3|17169.8|295
1624556400000|2021-06-24 17:40:00|17171.1|17169.6|17172.3|17170.8|17172.3|17170.8|17170.3|17168.7|393
1624556700000|2021-06-24 17:45:00|17173.3|17171.8|17173.3|17171.8|17174.3|17172.8|17173.3|17171.8|43
1624557000000|2021-06-24 17:50:00|17174.3|17172.8|17174.2|17172.7|17175.3|17173.8|17173.3|17171.8|289
1624557300000|2021-06-24 17:55:00|17175.2|17173.7|17176.2|17174.7|17176.2|17174.7|17175.2|17173.7|73
1624557600000|2021-06-24 18:00:00|17177.2|17175.7|17179.2|17177.7|17179.2|17177.7|17177.2|17175.7|201
1624557900000|2021-06-24 18:05:00|17180.2|17178.7|17181.2|17179.7|17182.3|17180.7|17179.2|17177.6|264
1624558200000|2021-06-24 18:10:00|17182.2|17179.8|17183.2|17181.7|17183.3|17181.7|17181.3|17179.8|153
1624558500000|2021-06-24 18:15:00|17183|17181.5|17182.2|17180.7|17183.2|17181.7|17182.2|17180.7|170
1624558800000|2021-06-24 18:20:00|17181.2|17179.7|17182.2|17180.7|17182.2|17180.7|17181.2|17179.7|160
1624559100000|2021-06-24 18:25:00|17183.2|17181.7|17181.2|17179.7|17183.2|17181.7|17181.2|17179.6|128
1624559400000|2021-06-24 18:30:00|17182.2|17180.7|17182.2|17180.7|17182.2|17180.7|17181.2|17179.7|48
1624559700000|2021-06-24 18:35:00|17181.2|17179.7|17181.2|17179.7|17182.2|17180.7|17181.2|17179.6|113
1624560000000|2021-06-24 18:40:00|17182.2|17180.7|17181.1|17179.6|17182.2|17180.7|17181.1|17179.6|64
1624560300000|2021-06-24 18:45:00|17180.1|17178.6|17180.1|17178.6|17180.2|17178.7|17180.1|17178.6|43
1624560600000|2021-06-24 18:50:00|17180|17177.6|17181.1|17179.6|17181.1|17179.6|17180|17177.6|32
1624560900000|2021-06-24 18:55:00|17180.1|17178.6|17180.3|17178.8|17181.1|17179.6|17179.1|17177.6|490
1624561200000|2021-06-24 19:00:00|17181|17179.5|17178.1|17176.6|17181.1|17179.6|17178.1|17176.5|256
1624561500000|2021-06-24 19:05:00|17177.1|17175.6|17176.1|17173.6|17178.1|17176.6|17175.1|17173.6|390
1624561800000|2021-06-24 19:10:00|17176|17174.5|17177.1|17175.6|17177.1|17175.6|17175.1|17173.5|118
1624562100000|2021-06-24 19:15:00|17177.3|17175.8|17177.1|17175.6|17178.2|17176.6|17177.1|17175.6|155
1624562400000|2021-06-24 19:20:00|17177.2|17175.7|17179.1|17177.6|17179.1|17177.6|17177.2|17175.7|52
1624562700000|2021-06-24 19:25:00|17178.9|17177.4|17179|17177.5|17179.1|17177.6|17178|17176.5|98
1624563000000|2021-06-24 19:30:00|17180|17178.5|17180|17178.5|17181|17179.5|17179|17177.5|560
1624563300000|2021-06-24 19:35:00|17179.8|17178.3|17180|17178.5|17180|17178.5|17179|17177.5|66
1624563600000|2021-06-24 19:40:00|17180.8|17179.3|17180|17178.5|17181|17179.5|17180|17178.5|199
1624563900000|2021-06-24 19:45:00|17181|17179.5|17179|17177.5|17181.1|17179.5|17179|17177.5|104
1624564200000|2021-06-24 19:50:00|17178|17176.5|17178|17176.5|17179|17177.5|17178|17176.5|183
1624564500000|2021-06-24 19:55:00|17178.1|17175.6|17175|17172.5|17178.1|17176.5|17174|17172.5|258
1624601100000|2021-06-25 06:05:00|17172.7|17171.2|17169.7|17168.2|17172.7|17171.2|17167.7|17166.2|1149
1624601400000|2021-06-25 06:10:00|17170.7|17169.2|17167.7|17165.2|17170.7|17169.2|17166.7|17165.1|1091
1624601700000|2021-06-25 06:15:00|17166.7|17164.2|17165.6|17164.1|17166.7|17165.2|17164.6|17163.1|1002
1624602000000|2021-06-25 06:20:00|17164.6|17163.1|17164.6|17163.1|17165.7|17164.1|17163.6|17162.1|1024
1624602300000|2021-06-25 06:25:00|17163.6|17162.1|17164.6|17163.1|17165.6|17164.1|17161.6|17160.1|841
1624602600000|2021-06-25 06:30:00|17165.6|17163.2|17166.6|17165.1|17167.6|17166.1|17164.6|17163.1|1288
1624602900000|2021-06-25 06:35:00|17165.6|17164.1|17165.6|17164.1|17166.6|17165.1|17163.6|17162.1|1557
1624603200000|2021-06-25 06:40:00|17166.6|17165.1|17171.6|17170.1|17172.6|17171.1|17165.6|17164.1|1146
1624603500000|2021-06-25 06:45:00|17170.8|17169.3|17171.6|17170.1|17172.6|17171.1|17170.8|17169.3|803
1624603800000|2021-06-25 06:50:00|17170.6|17169.1|17171.6|17170.1|17172.6|17171.1|17170.6|17169.1|1126
1624604100000|2021-06-25 06:55:00|17172.6|17171.1|17172.6|17171.1|17173.6|17172.1|17171.6|17170.1|716
1624604400000|2021-06-25 07:00:00|17173.6|17172.1|17171.5|17170|17177.7|17176.1|17170.5|17169|3679
1624604700000|2021-06-25 07:05:00|17172.5|17171|17169.5|17168|17172.5|17171|17167.5|17166|1428
1624605000000|2021-06-25 07:10:00|17170.5|17169|17169.5|17168|17172.5|17171|17168.5|17167|1544
1624605300000|2021-06-25 07:15:00|17168.5|17167|17171.5|17170|17172.5|17171|17167.5|17166|2858
1624605600000|2021-06-25 07:20:00|17170.5|17169|17170.5|17169|17171.5|17170|17166.5|17165|1878
1624605900000|2021-06-25 07:25:00|17171.5|17170|17166.5|17165|17171.5|17170|17164.5|17163|2014
1624606200000|2021-06-25 07:30:00|17167.5|17166|17163.5|17162|17167.5|17166|17163.5|17162|2152
1624606500000|2021-06-25 07:35:00|17164.5|17163|17164.5|17163|17165.5|17164|17163.5|17162|2268
1624606800000|2021-06-25 07:40:00|17165.5|17164|17170.4|17168.9|17170.4|17168.9|17164.5|17163|1912
1624607100000|2021-06-25 07:45:00|17169.5|17168|17163.5|17162|17170.4|17168.1|17163.5|17162|1480
1624607400000|2021-06-25 07:50:00|17162.5|17161|17165.4|17163.9|17166.4|17164.9|17161.5|17160|2266
1624607700000|2021-06-25 07:55:00|17166.4|17164.9|17167.4|17165.9|17167.4|17165.9|17164.4|17162.9|1164
1624608000000|2021-06-25 08:00:00|17167.6|17166.1|17170.3|17168.8|17171.2|17169.7|17164.4|17162.9|1928
1624608300000|2021-06-25 08:05:00|17169.4|17167.9|17170.4|17168.9|17172.4|17170.9|17168.4|17166.9|1738
1624608600000|2021-06-25 08:10:00|17171.4|17169.9|17170.4|17168.9|17172.4|17170.9|17169.4|17167.9|1581
1624608900000|2021-06-25 08:15:00|17171.4|17168.8|17167.4|17165.9|17171.4|17168.9|17167.4|17165.9|2336
1624609200000|2021-06-25 08:20:00|17166.4|17164.9|17166.4|17164.9|17169.4|17167.8|17166.4|17164.8|2492
1624609500000|2021-06-25 08:25:00|17165.4|17163.9|17170.4|17168.9|17170.4|17168.9|17164.4|17162.9|1855
1624609800000|2021-06-25 08:30:00|17170.6|17169.1|17170.4|17168.9|17171.4|17169.9|17169.4|17167.8|2521
1624610100000|2021-06-25 08:35:00|17171.2|17169.7|17170.3|17168.8|17171.4|17169.9|17170.3|17168.8|2081
1624610400000|2021-06-25 08:40:00|17169.3|17167.8|17169.3|17167.8|17170.3|17168.8|17166.3|17164.8|2018
1624610700000|2021-06-25 08:45:00|17169.1|17167.6|17165.3|17163.8|17169.3|17167.8|17164.4|17162.9|1293
1624611000000|2021-06-25 08:50:00|17166.3|17164.8|17168.3|17166.8|17169.3|17167.8|17166.3|17164.8|2932
1624611300000|2021-06-25 08:55:00|17169.3|17167.8|17164.4|17162.9|17169.4|17167.8|17164.4|17162.9|3393
1624611600000|2021-06-25 09:00:00|17165.3|17163.8|17164.4|17162.9|17166.3|17164.8|17163.5|17162|2582
1624611900000|2021-06-25 09:05:00|17165.3|17163.8|17165.3|17163.8|17167.4|17165.8|17164.4|17162.9|3490
1624612200000|2021-06-25 09:10:00|17164.4|17162.9|17163.3|17161.8|17165.3|17163.8|17162.3|17159.9|1567
1624612500000|2021-06-25 09:15:00|17162.3|17160.8|17162.3|17160.8|17165.3|17163.8|17161.3|17159.8|2281
1624612800000|2021-06-25 09:20:00|17162.2|17160.7|17160.2|17158.7|17162.3|17160.8|17159.2|17157.7|3337
1624613100000|2021-06-25 09:25:00|17162.2|17160.7|17157.2|17155.7|17163.2|17161.7|17157.2|17155.7|3661
1624613400000|2021-06-25 09:30:00|17156.2|17154.7|17155.2|17153.7|17157.3|17155.7|17151.2|17149.7|5112
1624613700000|2021-06-25 09:35:00|17154.2|17152.7|17155.2|17153.7|17156.2|17154.7|17154.2|17152.7|1339
1624614000000|2021-06-25 09:40:00|17156.2|17154.7|17158.2|17156.7|17158.2|17156.7|17155.1|17153.6|1426
1624614300000|2021-06-25 09:45:00|17157.2|17155.7|17158.2|17156.7|17161.2|17159.7|17157.2|17155.7|3536
1624614600000|2021-06-25 09:50:00|17157.2|17155.7|17156.2|17154.7|17158.3|17156.7|17155.2|17153.7|2744
1624614900000|2021-06-25 09:55:00|17157.2|17155.7|17158|17156.5|17158.2|17156.7|17156.2|17154.7|2228
1624615200000|2021-06-25 10:00:00|17158.2|17156.7|17158.2|17156.7|17159.3|17157.7|17156.2|17154.7|2110
1624615500000|2021-06-25 10:05:00|17157.2|17155.7|17156.2|17154.7|17159.3|17157.7|17155.2|17153.7|2280
1624615800000|2021-06-25 10:10:00|17157.2|17155.7|17153.1|17151.6|17158.1|17156.6|17153.1|17151.6|2003
1624616100000|2021-06-25 10:15:00|17153|17150.6|17146.1|17144.6|17153.1|17151.6|17146.1|17144.6|4036
1624616400000|2021-06-25 10:20:00|17147.1|17145.6|17150.1|17148.6|17150.1|17148.6|17145.1|17143.6|5822
1624616700000|2021-06-25 10:25:00|17149.1|17147.6|17151.1|17149.6|17152.1|17150.6|17149.1|17147.6|2238
1624617000000|2021-06-25 10:30:00|17150.1|17148.6|17148.1|17146.6|17152.1|17150.6|17148.1|17146.6|2343
1624617300000|2021-06-25 10:35:00|17149.1|17147.6|17152.1|17150.6|17152.1|17150.6|17148.1|17146.6|1575
1624617600000|2021-06-25 10:40:00|17153.1|17151.6|17152.1|17150.6|17153.1|17151.6|17152.1|17150.6|1263
1624617900000|2021-06-25 10:45:00|17151.1|17149.6|17150.1|17148.6|17152.1|17150.6|17149.1|17147.6|634
1624618200000|2021-06-25 10:50:00|17149.1|17147.6|17151.1|17149.6|17151.1|17149.6|17148.1|17146.6|1613
1624618500000|2021-06-25 10:55:00|17150.1|17148.6|17149|17147.5|17151.1|17149.6|17149|17147.5|1432
1624618800000|2021-06-25 11:00:00|17148|17146.5|17147|17145.5|17149|17147.5|17147|17145.5|753
1624619100000|2021-06-25 11:05:00|17148|17146.5|17148|17146.5|17149|17147.5|17146|17144.5|1054
1624619400000|2021-06-25 11:10:00|17149|17147.5|17149|17147.5|17151|17149.5|17148|17146.5|1575
1624619700000|2021-06-25 11:15:00|17148|17146.5|17148|17146.5|17148.1|17146.5|17146|17144.5|3026
1624620000000|2021-06-25 11:20:00|17147|17145.5|17147|17145.5|17150|17148.5|17146|17144.5|2307
1624620300000|2021-06-25 11:25:00|17148|17144.5|17149|17147.5|17150|17148.5|17148|17144.5|757
1624620600000|2021-06-25 11:30:00|17148|17146.5|17146|17144.5|17148|17146.5|17146|17144.5|951
1624620900000|2021-06-25 11:35:00|17146.2|17144.7|17147|17145.5|17148|17146.5|17146|17144.5|2238
1624621200000|2021-06-25 11:40:00|17146.8|17145.3|17148.9|17147.4|17149.9|17148.4|17146.8|17145.3|2458
1624621500000|2021-06-25 11:45:00|17147.9|17146.4|17147.9|17146.4|17149.9|17148.4|17147.9|17146.4|1031
1624621800000|2021-06-25 11:50:00|17148.8|17146.3|17148.9|17147.4|17148.9|17147.4|17147.9|17146.3|819
1624622100000|2021-06-25 11:55:00|17148.1|17146.6|17150.9|17149.4|17151|17149.4|17148.1|17146.6|1451
1624622400000|2021-06-25 12:00:00|17150.8|17148.3|17152.9|17151.4|17155.9|17154.4|17150.7|17148.3|2704
1624622700000|2021-06-25 12:05:00|17151.9|17150.4|17152.9|17151.4|17155.9|17154.4|17151.9|17150.4|2495
1624623000000|2021-06-25 12:10:00|17152.8|17151.3|17153.9|17152.4|17153.9|17152.4|17152.8|17151.3|1806
1624623300000|2021-06-25 12:15:00|17152.9|17151.4|17152.9|17151.4|17153.9|17152.4|17149.9|17148.4|1451
1624623600000|2021-06-25 12:20:00|17153.9|17152.4|17150.9|17149.4|17153.9|17152.4|17149.9|17148.3|2280
1624623900000|2021-06-25 12:25:00|17151.9|17150.4|17150.8|17149.3|17152.9|17151.4|17149.9|17148.3|2574
1624624200000|2021-06-25 12:30:00|17151.8|17150.3|17160.8|17159.3|17161.8|17160.3|17151.8|17150.3|4648
1624624500000|2021-06-25 12:35:00|17161.6|17160.1|17157.8|17156.3|17162.8|17161.3|17156.8|17155.3|3129
1624624800000|2021-06-25 12:40:00|17158.6|17157.1|17153.8|17152.3|17158.8|17157.3|17151.8|17149.8|2941
1624625100000|2021-06-25 12:45:00|17153.7|17151.3|17153.8|17152.3|17155.9|17154.3|17151.8|17150.3|2373
1624625400000|2021-06-25 12:50:00|17154.8|17153.3|17156.8|17155.3|17159.8|17158.3|17153.8|17152.3|2413
1624625700000|2021-06-25 12:55:00|17155.8|17154.3|17152.8|17151.3|17155.8|17154.3|17151.8|17150.3|1870
1624626000000|2021-06-25 13:00:00|17153.7|17151.2|17154.8|17153.3|17154.8|17153.3|17149.8|17148.2|2209
1624626300000|2021-06-25 13:05:00|17153.8|17152.3|17153.8|17152.3|17155.8|17154.3|17153.8|17152.3|1920
1624626600000|2021-06-25 13:10:00|17154.8|17153.3|17151.8|17150.3|17155.8|17154.3|17151.8|17150.2|1316
1624626900000|2021-06-25 13:15:00|17150.9|17149.4|17150.7|17149.2|17153.7|17151.3|17149.6|17148.1|4480
1624627200000|2021-06-25 13:20:00|17151.7|17150.2|17151.7|17150.2|17152.7|17151.2|17150.7|17149.2|2265
1624627500000|2021-06-25 13:25:00|17150.7|17149.2|17151.7|17150.2|17152.7|17151.2|17150.7|17149.2|1748
1624627800000|2021-06-25 13:30:00|17151.9|17150.4|17143.7|17142.2|17153.7|17152.2|17143.7|17142.1|3808
1624628100000|2021-06-25 13:35:00|17144.7|17141.2|17145.7|17144.2|17148.7|17147.2|17143.7|17141.2|2838
1624628400000|2021-06-25 13:40:00|17146.6|17145.1|17142.7|17141.2|17146.7|17145.2|17141.7|17140.2|3522
1624628700000|2021-06-25 13:45:00|17141.7|17140.2|17140.7|17139.2|17142.8|17141.2|17139.7|17138.2|2764
1624629000000|2021-06-25 13:50:00|17139.7|17138.2|17139.8|17138.3|17140.8|17139.3|17138.8|17137.3|1948
1624629300000|2021-06-25 13:55:00|17139.6|17138.1|17140.7|17139.2|17142.7|17141.2|17137.8|17136.3|3313
1624629600000|2021-06-25 14:00:00|17141.5|17140|17144.6|17143.1|17144.6|17143.1|17140.6|17139.1|3054
1624629900000|2021-06-25 14:05:00|17143.6|17142.1|17140.6|17139.1|17144.6|17143.1|17139.6|17138.1|1371
1624630200000|2021-06-25 14:10:00|17139.7|17138.2|17138.7|17137.2|17141.6|17140.1|17138.7|17137.2|3500
1624630500000|2021-06-25 14:15:00|17139.7|17138.2|17134.7|17133.2|17139.7|17138.2|17133.9|17132.4|5239
1624630800000|2021-06-25 14:20:00|17134.5|17133|17132.7|17131.2|17135.7|17134.2|17130.8|17129.3|5038
1624631100000|2021-06-25 14:25:00|17131.7|17130.2|17131.7|17130.2|17133.7|17132.2|17130.8|17129.2|2087
1624631400000|2021-06-25 14:30:00|17130.8|17129.3|17129.7|17128.2|17130.8|17129.3|17127.7|17126.1|2933
1624631700000|2021-06-25 14:35:00|17129.5|17128|17128.7|17127.2|17129.8|17128.3|17126.7|17125.2|2894
1624632000000|2021-06-25 14:40:00|17127.7|17126.2|17129.7|17128.2|17131.7|17130.2|17127.7|17126.2|2934
1624632300000|2021-06-25 14:45:00|17128.7|17127.2|17128.6|17127.1|17129.7|17128.2|17126.7|17125.2|2979
1624632600000|2021-06-25 14:50:00|17127.6|17126.1|17124.6|17123.1|17127.6|17127.1|17123.6|17122.1|3474
1624632900000|2021-06-25 14:55:00|17123.6|17122.1|17122.6|17120.1|17124.6|17123.1|17119.6|17118.1|3744
1624633200000|2021-06-25 15:00:00|17121.6|17121.1|17119.6|17118.1|17122.7|17121.1|17116.6|17115.1|5551
1624633500000|2021-06-25 15:05:00|17120.6|17119.1|17120.6|17119.1|17123.6|17122.1|17119.6|17118.1|4564
1624633800000|2021-06-25 15:10:00|17120.4|17118.9|17121.6|17120.1|17123.6|17122.1|17119.6|17118.1|5766
1624634100000|2021-06-25 15:15:00|17122.6|17121.1|17124.4|17122.9|17124.6|17123.1|17120.6|17119.1|4777
1624634400000|2021-06-25 15:20:00|17124.6|17123.1|17124.6|17123.1|17128.6|17127.1|17122.6|17121.1|3703
1624634700000|2021-06-25 15:25:00|17125.6|17124.1|17125.6|17124.1|17127.6|17126.1|17124.6|17123|2169
1624635000000|2021-06-25 15:30:00|17124.8|17123.3|17124.5|17123|17126.6|17125.1|17124.5|17123|1999
1624635300000|2021-06-25 15:35:00|17123.5|17122|17124.5|17123|17126.5|17125|17123.5|17122|1110
1624635600000|2021-06-25 15:40:00|17125.5|17124|17123.5|17122|17125.5|17124|17122.5|17121|1848
1624635900000|2021-06-25 15:45:00|17123.7|17122.2|17122.5|17121|17124.5|17123|17122.5|17121|1214
1624636200000|2021-06-25 15:50:00|17123.5|17122|17122.5|17121|17123.5|17122|17121.5|17120|792
1624636500000|2021-06-25 15:55:00|17121.5|17120|17124.5|17123|17124.6|17123|17121.5|17120|1188
1624636800000|2021-06-25 16:00:00|17123.5|17122|17121.5|17120|17123.5|17122|17121.5|17120|608
1624637100000|2021-06-25 16:05:00|17122.5|17121|17122.5|17121|17122.5|17121|17121.5|17120|962
1624637400000|2021-06-25 16:10:00|17121.5|17120|17124.5|17122|17124.5|17123|17121.5|17120|575
1624637700000|2021-06-25 16:15:00|17123.5|17123|17123.5|17122|17124.5|17123|17122.5|17121|632
1624638000000|2021-06-25 16:20:00|17123.4|17121.9|17123.4|17121.9|17124.4|17122.9|17122.4|17120.9|250
1624638300000|2021-06-25 16:25:00|17124.4|17122.9|17123.4|17121.9|17124.4|17122.9|17122.4|17120.9|1267
1624638600000|2021-06-25 16:30:00|17122.4|17120.9|17122.4|17120.9|17123.5|17121.9|17122.4|17120.9|605
1624638900000|2021-06-25 16:35:00|17123.4|17121.9|17123.4|17121.9|17124.4|17122.9|17123.4|17121.5|357
1624639200000|2021-06-25 16:40:00|17122.4|17120.9|17122.4|17120.9|17123.5|17121.9|17122.4|17120.8|568
1624639500000|2021-06-25 16:45:00|17123.5|17121|17123.4|17121.9|17123.5|17121.9|17122.4|17120.9|500
1624639800000|2021-06-25 16:50:00|17122.4|17120.9|17124.4|17122.9|17124.4|17122.9|17122.4|17120.5|567
1624640100000|2021-06-25 16:55:00|17123.4|17121.9|17122.4|17120.9|17124.4|17122.9|17122.4|17120.9|594
1624640400000|2021-06-25 17:00:00|17123.4|17121.9|17122.4|17120.9|17123.5|17121.9|17122.4|17120.9|204
1624640700000|2021-06-25 17:05:00|17121.5|17120|17121.3|17119.8|17122.4|17120.9|17121.3|17119.8|690
1624641000000|2021-06-25 17:10:00|17120.3|17118.8|17116.3|17114.8|17120.3|17118.8|17116.3|17114.8|607
1624641300000|2021-06-25 17:15:00|17117.3|17115.8|17115.3|17113.8|17117.3|17115.8|17115.3|17113.8|873
1624641600000|2021-06-25 17:20:00|17116.3|17114.8|17117.3|17115.8|17118.3|17116.8|17115.3|17113.7|929
1624641900000|2021-06-25 17:25:00|17116.3|17114.8|17116.3|17114.8|17117.4|17115.8|17116.3|17114.8|280
1624642200000|2021-06-25 17:30:00|17115.3|17113.8|17116.3|17114.8|17116.3|17114.8|17115.3|17113.7|515
1624642500000|2021-06-25 17:35:00|17116.1|17114.6|17115.3|17113.8|17116.1|17114.6|17115.3|17113.8|200
1624642800000|2021-06-25 17:40:00|17116.3|17114.8|17115.3|17113.8|17116.4|17114.8|17115.3|17113.8|565
1624643100000|2021-06-25 17:45:00|17114.3|17112.8|17117.3|17115.8|17117.5|17116|17114.3|17112.8|700
1624643400000|2021-06-25 17:50:00|17117.4|17115.9|17117.2|17115.7|17118.3|17116.8|17116.2|17114.7|223
1624643700000|2021-06-25 17:55:00|17116.3|17114.7|17115.2|17113.7|17116.3|17114.8|17114.2|17112.7|277
1624644000000|2021-06-25 18:00:00|17116.2|17114.7|17117.2|17115.7|17117.2|17115.7|17115.2|17113.7|175
1624644300000|2021-06-25 18:05:00|17116.2|17114.7|17117.2|17115.7|17117.3|17115.8|17116.2|17114.2|127
1624644600000|2021-06-25 18:10:00|17116.2|17114.7|17116.2|17114.7|17116.2|17114.7|17116.2|17114.7|364
1624644900000|2021-06-25 18:15:00|17115.4|17113.9|17116.2|17114.7|17116.3|17114.7|17115.2|17113.7|347
1624645200000|2021-06-25 18:20:00|17116.4|17114.9|17116.2|17114.7|17117.2|17114.9|17116.2|17114.7|144
1624645500000|2021-06-25 18:25:00|17115.2|17113.7|17115.2|17113.7|17116.2|17114.7|17115.2|17113.7|128
1624645800000|2021-06-25 18:30:00|17114.2|17112.7|17116.2|17114.7|17116.2|17114.7|17114.2|17112.7|333
1624646100000|2021-06-25 18:35:00|17116.3|17114.8|17116.2|17114.7|17117.2|17115.7|17115.2|17113.7|335
1624646400000|2021-06-25 18:40:00|17116.1|17114.6|17117.1|17115.6|17118.1|17116.6|17115.1|17113.6|393
1624646700000|2021-06-25 18:45:00|17117.3|17115.8|17118.1|17116.6|17118.1|17116.6|17117.1|17115.6|136
1624647000000|2021-06-25 18:50:00|17117.3|17115.8|17117.1|17115.6|17117.3|17115.8|17117.1|17115.6|170
1624647300000|2021-06-25 18:55:00|17118.1|17116.6|17118.1|17116.6|17119.1|17117.6|17117.2|17115.6|352
1624647600000|2021-06-25 19:00:00|17119.1|17116.7|17121.1|17119.6|17121.1|17119.6|17118.1|17116.6|304
1624647900000|2021-06-25 19:05:00|17121.3|17119.8|17121.1|17119.6|17122.1|17120.6|17121.1|17119.6|216
1624648200000|2021-06-25 19:10:00|17120.1|17118.6|17119.1|17117.6|17121.1|17119.6|17119.1|17117.6|201
1624648500000|2021-06-25 19:15:00|17120.1|17118.6|17120.1|17118.6|17121.1|17119.6|17120.1|17118.6|220
1624648800000|2021-06-25 19:20:00|||||||||32
1624649100000|2021-06-25 19:25:00|17119.1|17117.6|17118|17116.5|17120|17118.5|17118|17116.5|81
1624649400000|2021-06-25 19:30:00|17119|17117.5|17118|17116.5|17119|17117.5|17118|17116.5|175
1624649700000|2021-06-25 19:35:00|||||||||14
1624650000000|2021-06-25 19:40:00|17119|17117.5|17119|17117.5|17120|17118.5|17119|17117.5|490
1624650300000|2021-06-25 19:45:00|17120|17118.5|17120|17118.5|17120|17118.5|17119|17117.5|92
1624650600000|2021-06-25 19:50:00|||||||||185
1624650900000|2021-06-25 19:55:00|17121|17119.5|17120|17117.5|17121|17119.5|17119|17117.5|612
1624860300000|2021-06-28 06:05:00|17117.5|17116|17117.5|17116|17117.6|17116|17114.5|17113|2244
1624860600000|2021-06-28 06:10:00|17118.5|17117|17118.5|17117|17119.5|17118|17116.5|17115|1627
1624860900000|2021-06-28 06:15:00|17118.7|17117.2|17119.5|17118|17119.5|17118|17117.5|17116|662
1624861200000|2021-06-28 06:20:00|17119.7|17118.2|17122.5|17121|17123.5|17122|17119.7|17118.2|883
1624861500000|2021-06-28 06:25:00|17123.5|17122|17122.4|17120.9|17124.7|17123.2|17120.4|17118.9|1824
1624861800000|2021-06-28 06:30:00|17121.4|17119.9|17121.4|17119.9|17122.4|17120.9|17118.4|17116.9|1928
1624862100000|2021-06-28 06:35:00|17122.2|17120.7|17123.4|17121.9|17123.4|17121.9|17120.4|17118.9|925
1624862400000|2021-06-28 06:40:00|17122.6|17121.1|17124.4|17122.9|17125.4|17123.9|17122.4|17120.9|1061
1624862700000|2021-06-28 06:45:00|17125.4|17123.9|17126.4|17124.9|17126.4|17124.9|17124.4|17122.9|1149
1624863000000|2021-06-28 06:50:00|17125.4|17123.9|17125.4|17123.9|17125.4|17123.9|17123.4|17121.9|789
1624863300000|2021-06-28 06:55:00|17124.4|17122.9|17121.4|17119.9|17124.4|17122.9|17121.4|17119.9|1956
1624863600000|2021-06-28 07:00:00|17120.4|17118.9|17121.4|17119.9|17123.4|17121.9|17116.4|17114.9|3015
1624863900000|2021-06-28 07:05:00|17120.4|17118.9|17126.4|17124.9|17126.4|17124.9|17118.4|17116.8|2216
1624864200000|2021-06-28 07:10:00|17126.1|17124.6|17127.3|17125.8|17127.4|17125.9|17124.4|17122.7|3163
1624864500000|2021-06-28 07:15:00|17126.3|17124.8|17129.3|17127.8|17130.3|17128.8|17126.3|17124.8|2328
1624864800000|2021-06-28 07:20:00|17128.3|17126.8|17130.3|17128.8|17130.3|17128.8|17127.3|17125.8|2232
1624865100000|2021-06-28 07:25:00|17131.3|17129.8|17128.3|17126.8|17131.3|17129.8|17127.3|17125.8|2523
1624865400000|2021-06-28 07:30:00|17128.4|17126.9|17128.3|17126.8|17130.3|17128.8|17126.3|17124.8|2433
1624865700000|2021-06-28 07:35:00|17129.3|17127.8|17133.3|17131.8|17134.3|17132.8|17129.3|17127.8|1943
1624866000000|2021-06-28 07:40:00|17132.3|17130.8|17132.3|17130.8|17134.3|17132.8|17132.3|17130.8|1657
1624866300000|2021-06-28 07:45:00|17131.3|17129.8|17134.3|17132.8|17134.3|17132.8|17130.3|17128.8|1513
1624866600000|2021-06-28 07:50:00|17135.3|17133.8|17132.3|17130.8|17135.3|17133.8|17131.3|17129.8|1833
1624866900000|2021-06-28 07:55:00|17131.3|17129.8|17129.2|17127.7|17134.3|17132.8|17129.2|17127.7|1808
1624867200000|2021-06-28 08:00:00|17130.2|17128.7|17130.2|17128.7|17132.2|17130.7|17129.2|17127.7|2493
1624867500000|2021-06-28 08:05:00|17131.2|17129.7|17125.2|17123.7|17132.2|17130.7|17124.2|17122.7|3504
1624867800000|2021-06-28 08:10:00|17126.2|17124.7|17125.2|17123.7|17127.2|17125.7|17124.2|17122.7|1898
1624868100000|2021-06-28 08:15:00|17126.2|17124.7|17129.2|17127.7|17130.2|17128.7|17126.2|17124.7|1521
1624868400000|2021-06-28 08:20:00|17130.2|17128.7|17128.2|17126.7|17130.2|17128.7|17127.2|17125.7|905
1624868700000|2021-06-28 08:25:00|17127.2|17125.7|17128.2|17126.7|17129.3|17127.7|17126.2|17124.7|1420
1624869000000|2021-06-28 08:30:00|17129.2|17127.7|17130.2|17128.7|17131.2|17129.7|17128.2|17126.7|2336
1624869300000|2021-06-28 08:35:00|17131.2|17129.7|17130.2|17128.7|17133.2|17131.7|17128.2|17126.7|1416
1624869600000|2021-06-28 08:40:00|17129.2|17127.7|17129.2|17127.7|17130.2|17128.7|17128.9|17127.4|970
1624869900000|2021-06-28 08:45:00|17130.2|17128.7|17129.1|17127.6|17130.2|17128.7|17128.1|17126.6|1502
1624870200000|2021-06-28 08:50:00|17129.9|17128.4|17129.1|17127.6|17130.1|17128.6|17128.1|17126.6|1353
1624870500000|2021-06-28 08:55:00|17130.1|17128.6|17128.1|17126.6|17130.1|17128.6|17127.1|17125.6|2622
1624870800000|2021-06-28 09:00:00|17127.1|17125.6|17128.1|17126.6|17129.1|17127.6|17127.1|17125.6|1551
1624871100000|2021-06-28 09:05:00|17127.1|17125.6|17129.1|17127.6|17129.1|17127.6|17127.1|17125.6|2618
1624871400000|2021-06-28 09:10:00|17128.1|17126.6|17127.1|17125.6|17129.1|17127.6|17127.1|17125.6|463
1624871700000|2021-06-28 09:15:00|17128.1|17126.6|17131.1|17129.6|17131.1|17129.6|17127.1|17125.6|1646
1624872000000|2021-06-28 09:20:00|17132.1|17129.5|17130.1|17128.6|17132.1|17130.6|17130.1|17128.6|2021
1624872300000|2021-06-28 09:25:00|17129.1|17127.6|17131.1|17129.6|17131.1|17129.6|17128.1|17126.6|1633
1624872600000|2021-06-28 09:30:00|17130.1|17128.6|17131|17129.5|17132.1|17130.6|17130|17128.4|3534
1624872900000|2021-06-28 09:35:00|17131.3|17129.8|17130|17128.5|17132|17130.5|17129|17127.5|791
1624873200000|2021-06-28 09:40:00|17129.8|17128.3|17129|17127.5|17130|17128.5|17129|17127.5|1035
1624873500000|2021-06-28 09:45:00|17128|17126.5|17126|17124.5|17128|17126.5|17122|17120.5|3602
1624873800000|2021-06-28 09:50:00|17125|17123.5|17124|17122.5|17126.8|17125.3|17124|17122.5|2689
1624874100000|2021-06-28 09:55:00|17123|17121.5|17124|17122.5|17125|17123.5|17123|17121.5|3351
1624874400000|2021-06-28 10:00:00|17125|17123.5|17125|17123.5|17126|17124.5|17123|17121.5|3213
1624874700000|2021-06-28 10:05:00|17124|17122.5|17118|17116.5|17124|17122.5|17118|17116.5|4039
1624875000000|2021-06-28 10:10:00|17119|17117.5|17118|17116.5|17120|17118.5|17116|17114.5|1814
1624875300000|2021-06-28 10:15:00|17117|17115.5|17119.9|17118.4|17120|17118.5|17116|17114.5|1302
1624875600000|2021-06-28 10:20:00|17120.9|17119.4|17123.9|17122.4|17123.9|17122.4|17120.9|17119.4|4916
1624875900000|2021-06-28 10:25:00|17122.9|17121.4|17121.9|17120.4|17123.9|17122.4|17119.9|17118.4|2116
1624876200000|2021-06-28 10:30:00|17120.9|17119.4|17117.9|17116.4|17120.9|17119.4|17116.9|17115.4|1782
1624876500000|2021-06-28 10:35:00|17118.9|17117.4|17119.9|17118.4|17119.9|17118.4|17117.9|17117.4|455
1624876800000|2021-06-28 10:40:00|17119.8|17118.3|17119.9|17118.4|17119.9|17118.4|17117.9|17116.4|573
1624877100000|2021-06-28 10:45:00|17120.9|17119.4|17122.9|17121.4|17122.9|17121.4|17120.9|17119.4|2448
1624877400000|2021-06-28 10:50:00|17123.9|17122.4|17126.9|17125.4|17126.9|17125.4|17122.9|17121.4|1951
1624877700000|2021-06-28 10:55:00|17125.9|17124.4|17124.9|17123.4|17126.9|17125.4|17124.9|17123.4|1674
1624878000000|2021-06-28 11:00:00|17125.6|17124.1|17125.9|17124.4|17126.9|17125.4|17124.9|17123.4|2114
1624878300000|2021-06-28 11:05:00|17126.9|17125.4|17125.8|17124.3|17126.9|17125.4|17124.8|17123.3|301
1624878600000|2021-06-28 11:10:00|17126.8|17125.3|17125.8|17124.3|17127.8|17126.3|17124.8|17123.3|1773
1624878900000|2021-06-28 11:15:00|17126.8|17125.3|17128.8|17127.3|17128.8|17127.3|17125.8|17124.3|833
1624879200000|2021-06-28 11:20:00|17129.8|17128.3|17128.8|17127.3|17129.8|17128.3|17128.8|17127.3|1282
1624879500000|2021-06-28 11:25:00|17129.8|17128.3|17128.8|17127.3|17129.8|17128.3|17127.8|17126.3|1570
1624879800000|2021-06-28 11:30:00|17129.8|17128.3|17130.8|17129.3|17130.8|17129.3|17127.8|17126.3|1377
1624880100000|2021-06-28 11:35:00|17129.8|17128.3|17131.8|17130.3|17133.8|17132.3|17129.8|17128.3|3149
1624880400000|2021-06-28 11:40:00|17132.8|17131.3|17133.8|17132.3|17134.8|17133.3|17132.8|17131.3|1412
1624880700000|2021-06-28 11:45:00|17134.8|17133.3|17132.8|17131.3|17134.8|17133.3|17132.8|17131.1|3536
1624881000000|2021-06-28 11:50:00|17132.5|17131|17128.7|17127.2|17132.5|17131|17125.7|17124.1|4266
1624881300000|2021-06-28 11:55:00|17129|17127.5|17130.7|17129.2|17131|17129.5|17127.7|17126.2|2142
1624881600000|2021-06-28 12:00:00|17131.7|17130.2|17131.7|17130.2|17132.7|17131.2|17129|17127.5|1363
1624881900000|2021-06-28 12:05:00|17130.7|17129.2|17133.7|17132.2|17134.7|17132.3|17130.7|17129.2|1807
1624882200000|2021-06-28 12:10:00|17134.7|17133.2|17132.7|17131.2|17134.7|17133.2|17132.7|17131.2|1567
1624882500000|2021-06-28 12:15:00|17133.7|17132.2|17136.7|17135.2|17136.7|17135.2|17131.7|17130.2|2734
1624882800000|2021-06-28 12:20:00|17138.7|17137.2|17140.7|17139.2|17141.7|17140.2|17137.7|17136.1|4252
1624883100000|2021-06-28 12:25:00|17139.7|17138.2|17140.7|17139.2|17140.7|17139.2|17139.7|17138.2|1039
1624883400000|2021-06-28 12:30:00|17141.7|17140.2|17139.7|17138.2|17143.7|17142.2|17138.7|17137.2|2769
1624883700000|2021-06-28 12:35:00|17140.7|17139.2|17141.6|17140.1|17142.7|17141.2|17140.6|17139.1|1711
1624884000000|2021-06-28 12:40:00|17141.8|17139.3|17141.6|17140.1|17142.6|17141.1|17139.6|17138.1|3022
1624884300000|2021-06-28 12:45:00|17142.6|17141.1|17142.6|17141.1|17142.6|17141.1|17141.6|17140.1|3184
1624884600000|2021-06-28 12:50:00|17141.6|17140.1|17138.6|17137.1|17142.6|17141.1|17138.6|17137.1|1830
1624884900000|2021-06-28 12:55:00|17139.6|17138.1|17140.6|17139.1|17141.6|17140.1|17137.6|17136.1|2446
1624885200000|2021-06-28 13:00:00|17141.6|17140.1|17140.6|17139.1|17142.6|17141.1|17138.6|17137.1|1951
1624885500000|2021-06-28 13:05:00|17139.8|17138.3|17143.6|17142.1|17143.6|17142.1|17139.6|17138.1|1741
1624885800000|2021-06-28 13:10:00|17143.7|17141.2|17142.6|17141.1|17143.7|17142.1|17142.6|17141.1|755
1624886100000|2021-06-28 13:15:00|17143.6|17142.1|17141.6|17140.1|17143.6|17142.1|17141.6|17140.1|2004
1624886400000|2021-06-28 13:20:00|17142.6|17141.1|17145.5|17144|17146.6|17145.1|17142.6|17141.1|1776
1624886700000|2021-06-28 13:25:00|17144.5|17143|17144.5|17143|17146.5|17145|17143.5|17142|2322
1624887000000|2021-06-28 13:30:00|17144.4|17142.9|17145.5|17144|17145.5|17144|17143.5|17141.9|2103
1624887300000|2021-06-28 13:35:00|17144.5|17143|17149.5|17148|17150.5|17149|17144.5|17143|3667
1624887600000|2021-06-28 13:40:00|17148.5|17147|17150.5|17149|17150.5|17149|17147.5|17146|3763
1624887900000|2021-06-28 13:45:00|17150.7|17149.2|17151.5|17150|17154.5|17153|17149.5|17148|3774
1624888200000|2021-06-28 13:50:00|17151.3|17149.8|17152.5|17151|17153.5|17152|17150.5|17149|2796
1624888500000|2021-06-28 13:55:00|17151.5|17150|17152.5|17151|17152.5|17151|17149.5|17148|1756
1624888800000|2021-06-28 14:00:00|17153.3|17151.8|17156.4|17154.9|17156.5|17154.9|17153.3|17151.8|2919
1624889100000|2021-06-28 14:05:00|17155.5|17154|17155.5|17154|17156.3|17154.8|17154.5|17153|3163
1624889400000|2021-06-28 14:10:00|17154.5|17153|17155.4|17153.9|17155.5|17154|17154.4|17152.9|1938
1624889700000|2021-06-28 14:15:00|17154.7|17153.2|17155.4|17153.9|17155.4|17153.9|17153.4|17151.9|2426
1624890000000|2021-06-28 14:20:00|17156.4|17154.9|17153.4|17151.9|17156.4|17154.9|17152.4|17150.9|4292
1624890300000|2021-06-28 14:25:00|17152.4|17150.9|17154.4|17152.9|17156.3|17153.9|17152.4|17150.9|2124
1624890600000|2021-06-28 14:30:00|17153.4|17151.9|17153.4|17151.9|17155.4|17153.9|17153.4|17151.9|1726
1624890900000|2021-06-28 14:35:00|17152.4|17150.9|17155.4|17153.9|17155.4|17153.9|17152.4|17150.9|2956
1624891200000|2021-06-28 14:40:00|17156.4|17154.9|17155.4|17153.9|17158.4|17156.9|17154.4|17152.9|4922
1624891500000|2021-06-28 14:45:00|17156.4|17154.9|17153.4|17151.9|17157.4|17155.9|17153.4|17151.8|2506
1624891800000|2021-06-28 14:50:00|17154.4|17152.9|17157.4|17155.9|17157.4|17155.9|17153.4|17151.9|977
1624892100000|2021-06-28 14:55:00|17158.2|17156.7|17154.3|17152.8|17158.2|17156.7|17153.3|17151.7|4988
1624892400000|2021-06-28 15:00:00|17155.3|17153.8|17158.2|17156.7|17158.2|17156.7|17154.3|17152.7|2084
1624892700000|2021-06-28 15:05:00|17158.1|17156.6|17159.3|17157.8|17159.3|17157.8|17156.3|17154.8|2855
1624893000000|2021-06-28 15:10:00|17160.3|17158.8|17163.3|17161.8|17164.3|17162.8|17160.3|17158.8|3636
1624893300000|2021-06-28 15:15:00|17164.3|17162.8|17162.3|17160.8|17164.3|17162.8|17162.3|17160.8|4675
1624893600000|2021-06-28 15:20:00|17163.3|17161.8|17163.3|17161.8|17164.3|17162.8|17160.3|17158.8|4444
1624893900000|2021-06-28 15:25:00|17164.3|17162.8|17163.3|17161.8|17164.3|17162.8|17161.3|17159.8|2800
1624894200000|2021-06-28 15:30:00|17162.3|17160.8|17164.3|17162.8|17164.3|17162.8|17161.3|17159.8|1366
1624894500000|2021-06-28 15:35:00|17165|17163.5|17168.3|17166.8|17169.3|17167.8|17165|17163.5|4498
1624894800000|2021-06-28 15:40:00|17167.3|17165.8|17165.2|17163.7|17167.3|17165.8|17164.2|17162.7|2676
1624895100000|2021-06-28 15:45:00|17165|17163.5|17165.2|17163.7|17167.2|17165.7|17164.2|17162.7|1598
1624895400000|2021-06-28 15:50:00|17166.2|17163.8|17167.2|17165.7|17167.2|17165.7|17165.2|17163.7|727
1624895700000|2021-06-28 15:55:00|17168.2|17166.7|17169.2|17167.7|17170.2|17168.7|17167.2|17165.7|2069
1624896000000|2021-06-28 16:00:00|17170|17168.5|17169.2|17167.7|17170.2|17168.7|17169.2|17167.7|1210
1624896300000|2021-06-28 16:05:00|17168.2|17166.7|17166.2|17164.7|17168.2|17166.7|17166.2|17164.7|1280
1624896600000|2021-06-28 16:10:00|17166.3|17163.8|17166.2|17164.7|17166.3|17164.7|17166.1|17163.7|388
1624896900000|2021-06-28 16:15:00|17167.2|17165.7|17167.2|17165.7|17167.2|17165.7|17165.2|17163.7|458
1624897200000|2021-06-28 16:20:00|17166.3|17164.8|17168.2|17166.7|17169.2|17167.7|17166.3|17164.8|1138
1624897500000|2021-06-28 16:25:00|17168.9|17167.4|17169.2|17167.7|17170.2|17168.7|17168.2|17166.7|598
1624897800000|2021-06-28 16:30:00|17169.1|17167.6|17170.1|17168.6|17170.1|17168.6|17169.1|17167.6|406
1624898100000|2021-06-28 16:35:00|17169.1|17167.6|17170.1|17168.6|17170.1|17168.6|17169.1|17167.6|1235
1624898400000|2021-06-28 16:40:00|17169.1|17167.6|17168.1|17166.6|17170.1|17168.6|17168.1|17166.6|523
1624898700000|2021-06-28 16:45:00|17167.1|17165.6|17167.1|17165.6|17167.1|17165.6|17166.1|17164.6|612
1624899000000|2021-06-28 16:50:00|17167|17164.6|17166.1|17164.6|17167.1|17165.6|17166.1|17164.6|147
1624899300000|2021-06-28 16:55:00|17165.1|17163.6|17167.1|17165.6|17167.1|17165.6|17165.1|17163.6|586
1624899600000|2021-06-28 17:00:00|17166.3|17164.8|17168.1|17166.6|17168.1|17166.6|17166.1|17164.6|259
1624899900000|2021-06-28 17:05:00|17167.1|17165.6|17167.1|17165.6|17167.1|17165.6|17167.1|17165.6|109
1624900200000|2021-06-28 17:10:00|17166.1|17164.6|17165.1|17163.6|17166.1|17164.6|17165.1|17163.6|288
1624900500000|2021-06-28 17:15:00|17166.1|17164.6|17167|17165.5|17167|17165.5|17165.1|17163.6|151
1624900800000|2021-06-28 17:20:00|||||||||68
1624901100000|2021-06-28 17:25:00|17168|17166.5|17168|17166.5|17168|17166.5|17167|17165.5|182
1624901400000|2021-06-28 17:30:00|||||||||44
1624901700000|2021-06-28 17:35:00|||||||||46
1624902000000|2021-06-28 17:40:00|17169|17167.5|17168|17166.5|17169|17167.5|17168|17166.5|365
1624902300000|2021-06-28 17:45:00|17167.8|17166.3|17167|17165.5|17168|17166.5|17167|17165.5|203
1624902600000|2021-06-28 17:50:00|17166|17164.5|17166|17164.5|17166|17164.5|17165|17163.4|690
1624902900000|2021-06-28 17:55:00|17167|17165.5|17167|17165.5|17167|17165.5|17166|17164.5|143
1624903200000|2021-06-28 18:00:00|17166|17164.5|17163.9|17162.4|17167.1|17165.5|17163.9|17162.4|358
1624903500000|2021-06-28 18:05:00|17164.7|17163.2|17165.9|17164.4|17165.9|17164.4|17164.7|17162.4|93
1624903800000|2021-06-28 18:10:00|17164.9|17163.4|17164.9|17162.4|17165|17163.4|17163.9|17162.4|65
1624904100000|2021-06-28 18:15:00|17164|17162.5|17165.9|17164.4|17165.9|17164.4|17163.9|17162.4|76
1624904400000|2021-06-28 18:20:00|17164.9|17163.4|17163.9|17162.4|17165.9|17164.4|17163.9|17162.4|29
1624904700000|2021-06-28 18:25:00|17162.9|17161.4|17163.9|17162.4|17163.9|17162.4|17162.9|17161.4|315
1624905000000|2021-06-28 18:30:00|||||||||39
1624905300000|2021-06-28 18:35:00|17162.9|17161.4|17164.9|17163.4|17164.9|17163.4|17162.9|17161.4|323
1624905600000|2021-06-28 18:40:00|17163.9|17162.4|17164.9|17163.4|17165|17163.4|17163.8|17161.4|289
1624905900000|2021-06-28 18:45:00|17164.1|17162.6|17164.9|17163.4|17164.9|17163.4|17163.9|17162.2|209
1624906200000|2021-06-28 18:50:00|17165.9|17164.4|17164.8|17163.3|17165.9|17164.4|17164.8|17163.3|152
1624906500000|2021-06-28 18:55:00|17163.8|17162.3|17165.8|17164.3|17165.8|17164.3|17163.8|17162.3|403
1624906800000|2021-06-28 19:00:00|17164.8|17163.3|17164.8|17163.3|17164.8|17163.3|17163.8|17162.3|180
1624907100000|2021-06-28 19:05:00|17164.7|17163.2|17163.8|17162.3|17164.7|17163.2|17163.8|17162.3|117
1624907400000|2021-06-28 19:10:00|17164.8|17163.3|17164.8|17163.3|17164.8|17163.3|17164.8|17163.3|138
1624907700000|2021-06-28 19:15:00|||||||||40
1624908000000|2021-06-28 19:20:00|17163.8|17162.3|17163.8|17162.3|17163.8|17162.3|17163.8|17162.3|182
1624908300000|2021-06-28 19:25:00|17162.8|17161.3|17163.8|17162.3|17163.8|17162.3|17162.8|17161.3|60
1624908600000|2021-06-28 19:30:00|||||||||38
1624908900000|2021-06-28 19:35:00|17163.7|17162.2|17163.7|17162.2|17164.7|17163.2|17163.7|17162.2|189
1624909200000|2021-06-28 19:40:00|17163.5|17162|17165.7|17164.2|17165.7|17164.2|17162.7|17161.2|514
1624909500000|2021-06-28 19:45:00|17165.5|17164|17163.7|17162.2|17165.7|17164.2|17163.7|17162.2|337
1624909800000|2021-06-28 19:50:00|17164.5|17163|17164.7|17163.2|17165.7|17164.2|17164.5|17163|523
1624910100000|2021-06-28 19:55:00|17163.7|17162.2|17161.7|17160.2|17164.7|17163.2|17161.7|17160.2|323
1624946700000|2021-06-29 06:05:00|17156.4|17154.9|17162.4|17160.9|17162.4|17160.9|17155.4|17153.9|740
1624947000000|2021-06-29 06:10:00|17161.4|17159.9|17156.4|17154.9|17161.4|17159.9|17156.4|17154.9|865
1624947300000|2021-06-29 06:15:00|17155.4|17153.9|17156.4|17154.9|17157.4|17154.9|17153.4|17151.9|1701
1624947600000|2021-06-29 06:20:00|17155.4|17153.9|17154.4|17152.9|17155.4|17153.9|17152.4|17150.9|1198
1624947900000|2021-06-29 06:25:00|17153.4|17151.9|17155.3|17153.8|17156.4|17154.9|17153.4|17151.9|969
1624948200000|2021-06-29 06:30:00|17154.3|17152.8|17152.3|17150.8|17157.3|17155.8|17152.3|17150.8|1621
1624948500000|2021-06-29 06:35:00|17153.3|17151.8|17156.3|17154.8|17157.3|17155.8|17151.3|17149.8|2748
1624948800000|2021-06-29 06:40:00|17155.3|17153.8|17153.3|17151.8|17155.3|17153.8|17153.3|17151.8|1260
1624949100000|2021-06-29 06:45:00|17154.3|17151.9|17153.3|17151.8|17154.3|17152.8|17151.3|17149.8|1868
1624949400000|2021-06-29 06:50:00|17154.3|17152.8|17157.3|17155.8|17157.4|17155.8|17153.3|17151.8|1363
1624949700000|2021-06-29 06:55:00|17158.3|17156.8|17162.3|17160.8|17163.3|17161.8|17158.3|17156.8|2309
1624950000000|2021-06-29 07:00:00|17161.3|17159.8|17164.3|17162.8|17167.3|17165.8|17159.3|17157.8|4346
1624950300000|2021-06-29 07:05:00|17163.3|17161.8|17163.3|17161.8|17164.3|17162.8|17161.3|17159.8|1810
1624950600000|2021-06-29 07:10:00|17162.3|17160.8|17159.3|17157.8|17163.3|17161.8|17157.3|17155.8|2945
1624950900000|2021-06-29 07:15:00|17158.3|17156.8|17162.2|17160.7|17162.2|17160.7|17157.3|17155.8|2477
1624951200000|2021-06-29 07:20:00|17163.2|17161.7|17160.2|17158.7|17163.2|17161.7|17159.2|17157.7|1656
1624951500000|2021-06-29 07:25:00|17161.2|17159.7|17156.2|17154.7|17162.2|17160.7|17155.2|17153.7|3362
1624951800000|2021-06-29 07:30:00|17155.2|17153.7|17149.2|17147.7|17156.2|17154.7|17149.2|17147.7|3787
1624952100000|2021-06-29 07:35:00|17150.2|17148.7|17149.2|17147.7|17151.2|17149.7|17148.2|17146.7|3306
1624952400000|2021-06-29 07:40:00|17148.2|17146.7|17146.2|17144.7|17150.2|17148.7|17146.2|17144.7|3243
1624952700000|2021-06-29 07:45:00|17147.2|17145.7|17150.2|17148.7|17150.2|17148.7|17145.2|17143.6|3781
1624953000000|2021-06-29 07:50:00|17149.9|17148.4|17149.2|17147.7|17150.2|17148.7|17147.2|17145.7|3134
1624953300000|2021-06-29 07:55:00|17148.9|17147.4|17150.2|17148.7|17150.3|17148.7|17148.2|17146.7|4988
1624953600000|2021-06-29 08:00:00|17149.2|17147.7|17145.1|17143.6|17150.2|17148.7|17145.1|17143.6|1896
1624953900000|2021-06-29 08:05:00|17146.1|17144.6|17148.1|17146.6|17148.1|17146.6|17145.1|17143.6|2436
1624954200000|2021-06-29 08:10:00|17147.9|17146.4|17148.1|17146.6|17150.1|17148.6|17146.1|17144.6|2889
1624954500000|2021-06-29 08:15:00|17147.1|17145.6|17147.1|17145.6|17149.1|17147.6|17144.1|17142.6|4379
1624954800000|2021-06-29 08:20:00|17148.1|17146.6|17150.1|17148.6|17151.1|17149.6|17148.1|17146.6|1875
1624955100000|2021-06-29 08:25:00|17151.1|17149.6|17155.1|17153.6|17155.1|17153.6|17150.1|17148.6|3891
1624955400000|2021-06-29 08:30:00|17154.1|17152.6|17153.1|17151.6|17155.1|17153.6|17151.1|17149.6|2964
1624955700000|2021-06-29 08:35:00|17152.1|17150.6|17152.1|17150.6|17154.1|17152.6|17152.1|17150.6|1743
1624956000000|2021-06-29 08:40:00|17152.3|17150.8|17152.1|17150.6|17153.1|17151.6|17151.1|17149.6|2842
1624956300000|2021-06-29 08:45:00|17151.9|17150.4|17155|17153.5|17156|17154.5|17151.1|17149.6|2304
1624956600000|2021-06-29 08:50:00|17154|17152.5|17152|17150.5|17155|17153.5|17152|17150.5|2186
1624956900000|2021-06-29 08:55:00|17153|17151.5|17154|17152.5|17154.3|17152.8|17152|17150.5|1075
1624957200000|2021-06-29 09:00:00|17153|17151.5|17152|17150.5|17154|17152.5|17152|17150.4|1934
1624957500000|2021-06-29 09:05:00|17151.2|17149.7|17156|17154.5|17156|17154.5|17151|17149.5|3101
1624957800000|2021-06-29 09:10:00|17155|17153.5|17157|17155.5|17158|17156.5|17155|17153.5|4573
1624958100000|2021-06-29 09:15:00|17156.2|17154.7|17156|17154.5|17157|17155.5|17154|17152.5|3011
1624958400000|2021-06-29 09:20:00|17155|17153.5|17160|17158.5|17160|17158.5|17154|17152.5|3097
1624958700000|2021-06-29 09:25:00|17161|17159.5|17162|17160.5|17164|17162.5|17161|17159.5|3359
1624959000000|2021-06-29 09:30:00|17161|17159.5|17166|17164.5|17166|17164.5|17161|17159.5|3302
1624959300000|2021-06-29 09:35:00|17165|17163.5|17164.9|17163.4|17165.9|17164.4|17161.9|17160.4|1930
1624959600000|2021-06-29 09:40:00|17165.9|17164.4|17161.9|17160.4|17165.9|17164.4|17160.9|17159.4|3209
1624959900000|2021-06-29 09:45:00|17162.9|17161.4|17160.9|17159.4|17163|17161.4|17160.9|17159.4|1360
1624960200000|2021-06-29 09:50:00|17160.2|17158.7|17162.9|17161.4|17162.9|17161.4|17160.2|17158.7|1638
1624960500000|2021-06-29 09:55:00|17163.9|17162.4|17166.9|17165.4|17166.9|17165.4|17162.9|17161.4|2043
1624960800000|2021-06-29 10:00:00|17166.1|17164.6|17162.9|17161.4|17166.1|17164.6|17161.9|17160.4|2533
1624961100000|2021-06-29 10:05:00|17163.9|17162.4|17163.9|17162.4|17164.9|17163.4|17162.9|17161.4|963
1624961400000|2021-06-29 10:10:00|17162.9|17161.4|17161.9|17160.4|17163.9|17162.4|17161.6|17160.1|858
1624961700000|2021-06-29 10:15:00|17161.6|17160.1|17161.9|17160.4|17161.9|17160.4|17159.9|17158.4|1015
1624962000000|2021-06-29 10:20:00|17160.9|17159.4|17159.8|17158.3|17161.8|17160.3|17158.8|17157.3|1284
1624962300000|2021-06-29 10:25:00|17158.8|17157.3|17159.8|17158.3|17160.8|17159.3|17158.8|17157.3|1301
1624962600000|2021-06-29 10:30:00|17158.8|17157.3|17157.8|17156.3|17159.8|17158.3|17154.8|17153.3|4372
1624962900000|2021-06-29 10:35:00|17156.8|17155.3|17158.8|17157.3|17159.8|17158.3|17156.8|17155.3|910
1624963200000|2021-06-29 10:40:00|17156.8|17155.3|17159.8|17158.3|17159.8|17158.3|17156.8|17155.3|932
1624963500000|2021-06-29 10:45:00|17158.8|17157.3|17157.8|17156.3|17159.8|17158.3|17156.8|17155.3|918
1624963800000|2021-06-29 10:50:00|17158.8|17157.3|17152.8|17151.3|17158.8|17157.3|17152.8|17151.3|3712
1624964100000|2021-06-29 10:55:00|17154.8|17153.3|17157.8|17156.3|17157.8|17156.3|17153.8|17152.3|3690
1624964400000|2021-06-29 11:00:00|17156.8|17155.3|17159.8|17158.3|17159.8|17158.3|17155.8|17154.3|1098
1624964700000|2021-06-29 11:05:00|17158.8|17157.3|17156.7|17155.2|17159.9|17158.3|17155.7|17154.2|3446
1624965000000|2021-06-29 11:10:00|17155.7|17154.2|17153.7|17152.2|17155.7|17154.2|17152.7|17151.2|1878
1624965300000|2021-06-29 11:15:00|17152.7|17151.2|17154.7|17153.2|17155.7|17154.2|17152.7|17151.2|1800
1624965600000|2021-06-29 11:20:00|17155.7|17154.2|17154.7|17153.2|17155.7|17154.2|17154.7|17153.2|1183
1624965900000|2021-06-29 11:25:00|17151.7|17150.2|17153.7|17152.2|17154.7|17153.2|17151.7|17150.2|2105
1624966200000|2021-06-29 11:30:00|17153.5|17152|17153.7|17152.2|17153.7|17152.2|17151.7|17150.2|906
1624966500000|2021-06-29 11:35:00|17153.6|17152.1|17152.7|17151.2|17154.7|17153.2|17151.7|17150.2|1032
1624966800000|2021-06-29 11:40:00|17151.7|17150.2|17151.7|17150.2|17152.7|17151.2|17150.7|17149.2|1411
1624967100000|2021-06-29 11:45:00|17150.7|17149.2|17151.7|17150.2|17152.7|17151.2|17148.7|17147.2|1874
1624967400000|2021-06-29 11:50:00|17152.7|17151.2|17154.7|17153.2|17154.7|17153.2|17151.7|17150.2|3700
1624967700000|2021-06-29 11:55:00|17155.7|17154.2|17154.6|17153.1|17155.7|17154.2|17153.6|17152.1|2733
1624968000000|2021-06-29 12:00:00|17153.6|17152.1|17152.6|17151.1|17153.6|17152.1|17149.6|17148|4646
1624968300000|2021-06-29 12:05:00|17151.6|17150.1|17150.6|17149.1|17153.6|17152.1|17149.6|17148.1|3113
1624968600000|2021-06-29 12:10:00|17149.9|17148.4|17146.6|17145.1|17150.6|17149.1|17146.6|17145.1|3178
1624968900000|2021-06-29 12:15:00|17147.6|17146.1|17148.6|17147.1|17149.6|17148.1|17146.6|17145.1|3206
1624969200000|2021-06-29 12:20:00|17149.6|17148.1|17140.6|17139.1|17149.6|17148.1|17140.6|17139.1|3173
1624969500000|2021-06-29 12:25:00|17141.6|17140.1|17142.6|17141.1|17142.6|17141.1|17137.6|17136.1|6282
1624969800000|2021-06-29 12:30:00|17141.6|17140.1|17137.6|17136.1|17142.6|17141.1|17134.6|17133.1|10554
1624970100000|2021-06-29 12:35:00|17136.6|17135.1|17132.6|17131.1|17136.6|17135.1|17130.6|17129.1|8257
1624970400000|2021-06-29 12:40:00|17132.4|17129.9|17130.5|17129|17132.6|17131.1|17128.8|17127.3|4149
1624970700000|2021-06-29 12:45:00|17129.5|17128|17130.5|17129|17130.5|17129|17125.5|17124|6312
1624971000000|2021-06-29 12:50:00|17131.5|17130|17130.5|17129|17133.5|17132|17129.5|17128|4788
1624971300000|2021-06-29 12:55:00|17129.5|17128|17132.5|17131|17134.5|17133|17129.5|17128|4966
1624971600000|2021-06-29 13:00:00|17133.5|17132|17131.5|17130|17133.5|17132|17130.5|17129|4978
1624971900000|2021-06-29 13:05:00|17131.7|17130.2|17135.5|17134|17138.5|17137|17131.5|17130|4702
1624972200000|2021-06-29 13:10:00|17134.5|17133|17133.5|17132|17134.5|17133|17131.5|17130|6521
1624972500000|2021-06-29 13:15:00|17134.5|17133|17134.5|17133|17135.5|17134|17132.5|17131|7927
1624972800000|2021-06-29 13:20:00|17133.5|17132|17128.5|17127|17134.5|17133|17124.5|17122.8|12286
1624973100000|2021-06-29 13:25:00|17127.5|17126|17126.4|17124.9|17128.5|17127|17120.5|17119|12070
1624973400000|2021-06-29 13:30:00|17126.2|17124.7|17129.4|17127.9|17131.4|17129.9|17122.4|17120.9|6622
1624973700000|2021-06-29 13:35:00|17129.7|17128.2|17130.4|17128.9|17130.4|17128.9|17127.4|17125.9|5722
1624974000000|2021-06-29 13:40:00|17131.2|17129.7|17132.4|17130.9|17135.4|17133.9|17130.4|17128.9|22435
1624974300000|2021-06-29 13:45:00|17133.4|17131.9|17134.4|17132.9|17138.4|17136.9|17133.4|17131.9|5453
1624974600000|2021-06-29 13:50:00|17132.4|17130.9|17136.4|17134.9|17138.4|17136.9|17130.4|17128.9|2636
1624974900000|2021-06-29 13:55:00|17137.2|17135.7|17133.4|17131.9|17137.2|17135.7|17132.4|17130.9|3136
1624975200000|2021-06-29 14:00:00|17132.4|17130.9|17136.4|17134.9|17137.5|17135.9|17129.4|17127.9|3628
1624975500000|2021-06-29 14:05:00|17135.4|17133.9|17139.4|17137.9|17139.4|17137.9|17135.4|17133.9|1968
1624975800000|2021-06-29 14:10:00|17138.4|17136.9|17142.3|17140.8|17143.4|17141.9|17138.4|17136.9|4620
1624976100000|2021-06-29 14:15:00|17141.3|17139.8|17142.3|17140.8|17145.3|17143.8|17141.3|17139.8|4124
1624976400000|2021-06-29 14:20:00|17142.6|17141.1|17138.3|17136.8|17143.3|17141.8|17138.3|17136.8|3247
1624976700000|2021-06-29 14:25:00|17137.3|17135.8|17137.3|17135.8|17137.3|17135.8|17135.3|17133.8|2179
1624977000000|2021-06-29 14:30:00|17136.3|17134.8|17136.3|17134.8|17137.3|17135.8|17134.3|17132.8|3160
1624977300000|2021-06-29 14:35:00|17136.5|17135|17131.3|17129.8|17137.3|17135.8|17130.3|17128.7|3496
1624977600000|2021-06-29 14:40:00|17130.3|17128.8|17130.3|17128.8|17131.3|17129.8|17129.3|17127.7|2781
1624977900000|2021-06-29 14:45:00|17130.2|17128.7|17132.3|17130.8|17133.3|17131.8|17129.3|17127.8|1385
1624978200000|2021-06-29 14:50:00|17131.5|17130|17129.3|17127.8|17132.3|17130.8|17128.3|17126.8|3565
1624978500000|2021-06-29 14:55:00|17130.3|17128.8|17133.3|17131.8|17133.3|17131.8|17128.3|17126.8|3366
1624978800000|2021-06-29 15:00:00|17132.3|17130.8|17133.2|17131.7|17134.2|17132.7|17131.3|17129.8|3048
1624979100000|2021-06-29 15:05:00|17132.2|17130.7|17136.2|17134.7|17136.2|17134.7|17132.2|17130.7|4131
1624979400000|2021-06-29 15:10:00|17138.2|17136.7|17141.2|17139.7|17142.2|17140.7|17138.2|17136.7|4272
1624979700000|2021-06-29 15:15:00|17141.3|17138.8|17141.2|17139.7|17142|17140.5|17139.2|17137.7|2127
1624980000000|2021-06-29 15:20:00|17141.4|17139.9|17139.2|17137.7|17142.2|17140.7|17139.2|17137.7|2072
1624980300000|2021-06-29 15:25:00|17139.4|17137.9|17141.2|17139.7|17142.3|17140.7|17139.4|17137.9|1251
1624980600000|2021-06-29 15:30:00|17140.2|17138.7|17139.2|17137.7|17141.2|17139.7|17139.2|17137.7|1437
1624980900000|2021-06-29 15:35:00|17138.2|17136.7|17136.2|17134.7|17139.2|17137.7|17136.2|17134.7|2110
1624981200000|2021-06-29 15:40:00|17135.2|17133.7|17139.2|17137.7|17139.2|17137.7|17135.2|17133.7|1094
1624981500000|2021-06-29 15:45:00|17138.2|17136.7|17138.1|17136.6|17139.2|17137.7|17137.1|17135.5|1019
1624981800000|2021-06-29 15:50:00|17138|17135.5|17137.1|17135.6|17138.3|17136.6|17137.1|17135.5|715
1624982100000|2021-06-29 15:55:00|17138.1|17136.6|17135.1|17133.6|17138.1|17136.6|17134.1|17132.6|1181
1624982400000|2021-06-29 16:00:00|17136.1|17134.6|17136.1|17134.6|17137.9|17136.4|17135.1|17133.6|1540
1624982700000|2021-06-29 16:05:00|17135.1|17133.6|17137.1|17135.6|17137.1|17135.6|17135.1|17133.6|466
1624983000000|2021-06-29 16:10:00|17137.2|17134.7|17136.1|17134.6|17137.2|17135.6|17135.1|17133.6|354
1624983300000|2021-06-29 16:15:00|17137.1|17135.6|17138.1|17136.6|17138.1|17136.6|17137.1|17135.6|341
1624983600000|2021-06-29 16:20:00|17138.3|17136.8|17139.1|17137.6|17139.1|17137.6|17138.1|17136.6|1384
1624983900000|2021-06-29 16:25:00|||||||||41
1624984200000|2021-06-29 16:30:00|17138.8|17137.3|17138|17136.5|17139.1|17137.6|17137.1|17135.6|1339
1624984500000|2021-06-29 16:35:00|17139|17137.5|17138|17136.5|17139|17137.5|17137|17135.5|502
1624984800000|2021-06-29 16:40:00|17138.3|17136.8|17138|17136.5|17139|17137.5|17138|17136.5|265
1624985100000|2021-06-29 16:45:00|17137|17135.5|17138|17136.5|17138|17136.5|17136|17134.5|495
1624985400000|2021-06-29 16:50:00|17137|17135.5|17139|17137.5|17139.1|17137.5|17137|17135.5|746
1624985700000|2021-06-29 16:55:00|17138|17136.5|17138|17136.5|17139|17137.5|17138|17136.5|262
1624986000000|2021-06-29 17:00:00|17139|17137.5|17139|17136.5|17139|17137.5|17138|17136.5|352
1624986300000|2021-06-29 17:05:00|17138.9|17137.4|17139|17137.5|17139.1|17137.5|17138|17136.5|55
1624986600000|2021-06-29 17:10:00|17140|17138.5|17139|17137.5|17140|17138.5|17139|17137.5|351
1624986900000|2021-06-29 17:15:00|17140|17138.5|17140|17138.5|17140|17138.5|17139|17137.5|263
1624987200000|2021-06-29 17:20:00|17139.9|17138.4|17138.9|17137.4|17139.9|17138.4|17138.9|17137.4|102
1624987500000|2021-06-29 17:25:00|17139.9|17138.4|17139.9|17138.4|17139.9|17138.4|17138.9|17137.4|93
1624987800000|2021-06-29 17:30:00|17140.9||17139.9||17140.9||17139.9||29
1624988100000|2021-06-29 17:35:00|17139.7|17138.2|17138.9|17137.4|17139.7|17138.2|17138.9|17137.4|31
1624988400000|2021-06-29 17:40:00|17139.9|17138.4|17139.9|17137.4|17140|17138.4|17138.9|17137.3|75
1624988700000|2021-06-29 17:45:00|17139.8|17138.4|17138.9|17137.4|17139.9|17138.4|17138.9|17137.3|64
1624989000000|2021-06-29 17:50:00|||||||||13
1624989300000|2021-06-29 17:55:00|17137.9|17136.4|17137.9|17136.4|17139|17137.4|17137.9|17136.3|214
1624989600000|2021-06-29 18:00:00|17138.9|17137.4|17138.9|17137.4|17138.9|17137.4|17137.9|17136.4|110
1624989900000|2021-06-29 18:05:00|17139.9|17138.4|17140.8|17139.3|17140.8|17139.3|17138.8|17137.2|246
1624990200000|2021-06-29 18:10:00|||||||||104
1624990500000|2021-06-29 18:15:00|17140.7|17139.2|17140.8|17139.3|17140.8|17139.3|17139.8|17138.3|68
1624990800000|2021-06-29 18:20:00|17139.8|17138.3|17140.8|17139.3|17140.8|17139.3|17139.8|17138.3|109
1624991100000|2021-06-29 18:25:00|17141.8|17140.3|17141.8|17140.3|17141.9|17140.3|17140.8|17139.3|209
1624991400000|2021-06-29 18:30:00|17141.6|17140.1|17141.8|17140.3|17141.8|17140.3|17140.8|17139.3|134
1624991700000|2021-06-29 18:35:00|17142|17140.5|17141.8|17140.3|17142|17140.5|17141.8|17140.3|67
1624992000000|2021-06-29 18:40:00|17142.9|17140.4|17141.8|17140.3|17142.9|17141.3|17141.8|17140.3|80
1624992300000|2021-06-29 18:45:00|17142.8|17140.4|17142.8|17141.3|17142.9|17141.3|17142.8|17140.4|108
1624992600000|2021-06-29 18:50:00|17142.7|17141.2|17142.7|17141.2|17142.7|17141.2|17142.7|17141.2|111
1624992900000|2021-06-29 18:55:00|17142.5|17141|17142.7|17141.2|17143.9|17142.2|17141.7|17140.2|337
1624993200000|2021-06-29 19:00:00|17141.7|17140.2|17143.7|17142.2|17143.7|17142.2|17141.7|17140.2|111
1624993500000|2021-06-29 19:05:00|17143.5|17142|17142.7|17141.2|17143.7|17142.2|17142.7|17141.1|93
1624993800000|2021-06-29 19:10:00|17143.7|17142.2|17143.7|17142.2|17143.8|17142.2|17142.8|17141.1|52
1624994100000|2021-06-29 19:15:00|17143.5|17141.2|17141.7|17140.2|17143.8|17142.2|17141.7|17140.2|227
1624994400000|2021-06-29 19:20:00|17141.8|17140.3|17142.7|17141.2|17142.7|17141.2|17141.7|17140.1|54
1624994700000|2021-06-29 19:25:00|17142.9|17141.4|17143.7|17142.2|17143.7|17142.2|17142.7|17141.2|178
1624995000000|2021-06-29 19:30:00|17143.9|17142.4|17143.7|17142.2|17144.7|17143.2|17143.7|17142.2|249
1624995300000|2021-06-29 19:35:00|||||||||19
1624995600000|2021-06-29 19:40:00|17143.6|17142.1|17144.6|17143.1|17144.6|17143.1|17143.6|17142.1|242
1624995900000|2021-06-29 19:45:00|17143.6|17142.1|17143.6|17142.1|17144.6|17143.1|17142.6|17141.1|658
1624996200000|2021-06-29 19:50:00|17143.4|17141.9|17141.6|17140.1|17143.4|17141.9|17140.6|17139.1|405
1624996500000|2021-06-29 19:55:00|17141.4|17139.9|17141.6|17140.1|17141.7|17140.1|17140.6|17138.1|736
1625033100000|2021-06-30 06:05:00|17138.3|17136.8|17140.3|17138.8|17141.3|17139.8|17136.3|17134.8|559
1625033400000|2021-06-30 06:10:00|17141.3|17139.8|17140.3|17138.8|17142.3|17140.8|17139.3|17137.8|671
1625033700000|2021-06-30 06:15:00|17140|17138.5|17138.3|17136.8|17140.3|17138.8|17136.3|17134.8|898
1625034000000|2021-06-30 06:20:00|17139|17137.5|17138.3|17136.8|17139.3|17137.8|17136.3|17134.8|481
1625034300000|2021-06-30 06:25:00|17139.3|17137.8|17142.3|17140.8|17144.3|17142.8|17138.3|17136.8|1102
1625034600000|2021-06-30 06:30:00|17143.3|17141.8|17139.2|17137.7|17145.3|17143.8|17139.2|17137.7|1629
1625034900000|2021-06-30 06:35:00|17140.2|17138.7|17141.2|17139.7|17143.2|17141.7|17140.2|17138.7|583
1625035200000|2021-06-30 06:40:00|17140.5|17139|17138.2|17136.7|17141.2|17139.7|17137.2|17135.7|1000
1625035500000|2021-06-30 06:45:00|17139.2|17137.7|17139.2|17137.7|17140.2|17138.7|17138.2|17136.6|1012
1625035800000|2021-06-30 06:50:00|17139.5|17138|17141.2|17139.7|17142.2|17140.7|17139.5|17138|942
1625036100000|2021-06-30 06:55:00|17140.2|17138.7|17142.2|17140.7|17142.2|17140.7|17140.2|17138.7|431
1625036400000|2021-06-30 07:00:00|17143.4|17141.9|17134.2|17132.7|17145.2|17143.7|17134.2|17132.7|2968
1625036700000|2021-06-30 07:05:00|17134.1|17132.6|17133.2|17131.7|17135.2|17133.7|17130.2|17128.7|3019
1625037000000|2021-06-30 07:10:00|17132.2|17130.7|17133.2|17131.7|17134.2|17132.7|17132.2|17130.7|1601
1625037300000|2021-06-30 07:15:00|17133.9|17132.4|17136.1|17134.6|17139.2|17137.7|17133.9|17132.4|2063
1625037600000|2021-06-30 07:20:00|17135.9|17134.4|17136.1|17134.6|17136.1|17134.6|17131.1|17129.6|2428
1625037900000|2021-06-30 07:25:00|17137.1|17135.6|17139.1|17137.6|17139.1|17137.6|17134.1|17132.6|1638
1625038200000|2021-06-30 07:30:00|17140|17138.5|17145.1|17143.6|17145.1|17143.6|17139.1|17137.6|2828
1625038500000|2021-06-30 07:35:00|17146.1|17144.6|17150.1|17148.6|17150.1|17148.6|17145.1|17143.6|2803
1625038800000|2021-06-30 07:40:00|17149.1|17147.6|17149.1|17147.6|17152.1|17150.6|17147.1|17145.6|4142
1625039100000|2021-06-30 07:45:00|17149.9|17148.4|17147.1|17145.6|17151.1|17149.6|17147.1|17145.5|4022
1625039400000|2021-06-30 07:50:00|17146.1|17144.6|17146.1|17144.6|17148.1|17146.6|17145.1|17143.6|12744
1625039700000|2021-06-30 07:55:00|17145.3|17143.8|17144.1|17142.6|17146.1|17144.6|17143.1|17141.6|4960
1625040000000|2021-06-30 08:00:00|17144.9|17143.4|17147.1|17145.6|17149.1|17147.6|17144.1|17142.6|3207
1625040300000|2021-06-30 08:05:00|17148.1|17146.6|17148|17146.5|17149|17147.5|17145|17143.5|1723
1625040600000|2021-06-30 08:10:00|17147|17145.5|17149|17147.5|17151|17149.5|17147|17145.5|2197
1625040900000|2021-06-30 08:15:00|17150|17148.5|17152|17150.5|17152|17150.5|17149|17147.5|3221
1625041200000|2021-06-30 08:20:00|17151|17149.5|17152|17150.5|17152|17150.5|17149|17147.5|2802
1625041500000|2021-06-30 08:25:00|17153|17151.5|17154|17152.5|17155|17153.5|17151|17149.5|2846
1625041800000|2021-06-30 08:30:00|17155|17153.5|17157|17155.5|17157|17155.5|17152|17150.4|3067
1625042100000|2021-06-30 08:35:00|17157.7|17156.2|17164|17162.5|17165|17163.5|17157|17155.5|7658
1625042400000|2021-06-30 08:40:00|17164.2|17162.7|17163|17161.5|17166|17164.5|17163|17161.5|4173
1625042700000|2021-06-30 08:45:00|17164|17162.5|17158|17156.5|17164|17162.5|17158|17156.5|3831
1625043000000|2021-06-30 08:50:00|17157.1|17155.6|17159.9|17158.4|17159.9|17158.4|17157|17155.5|3080
1625043300000|2021-06-30 08:55:00|17160.9|17159.4|17161.9|17160.4|17162.9|17161.4|17160.9|17159.3|4633
1625043600000|2021-06-30 09:00:00|17162.9|17161.4|17161.9|17160.4|17162.9|17161.4|17160.9|17159.4|3779
1625043900000|2021-06-30 09:05:00|17162.9|17161.4|17163.9|17162.4|17163.9|17162.4|17159.9|17158.3|2812
1625044200000|2021-06-30 09:10:00|17162.9|17161.4|17162.9|17161.4|17163.9|17162.4|17161.9|17160.4|3084
1625044500000|2021-06-30 09:15:00|17161.9|17160.4|17165.9|17164.4|17167.9|17166.4|17161.9|17160.4|2806
1625044800000|2021-06-30 09:20:00|17166.6|17165.1|17163.9|17162.4|17167.9|17166.4|17162.9|17161.4|2564
1625045100000|2021-06-30 09:25:00|17162.9|17161.4|17164.9|17163.4|17165.9|17164.4|17162.9|17161.4|2557
1625045400000|2021-06-30 09:30:00|17165.9|17164.4|17162.9|17161.4|17166|17164.4|17162.9|17161.4|1898
1625045700000|2021-06-30 09:35:00|17163.1|17161.6|17164.8|17163.3|17165|17163.4|17162.9|17161.4|3736
1625046000000|2021-06-30 09:40:00|17163.8|17162.3|17162.8|17161.3|17164.8|17163.3|17161.8|17160.2|2722
1625046300000|2021-06-30 09:45:00|17163.6|17162.1|17165.8|17164.3|17166.8|17165.3|17162.8|17161.3|2903
1625046600000|2021-06-30 09:50:00|17166.8|17165.3|17169.8|17168.3|17170.8|17169.3|17166.8|17165.3|5247
1625046900000|2021-06-30 09:55:00|17170.8|17169.3|17169.8|17168.3|17170.8|17169.3|17167.8|17166.3|3581
1625047200000|2021-06-30 10:00:00|17168.8|17167.3|17168.8|17167.3|17169.8|17168.3|17167.8|17166.3|1820
1625047500000|2021-06-30 10:05:00|17167.8|17166.3|17169.8|17168.3|17169.8|17168.3|17167|17165.3|2622
1625047800000|2021-06-30 10:10:00|17168.8|17167.3|17171.7|17170.2|17173.7|17172.2|17168.7|17167.2|3464
1625048100000|2021-06-30 10:15:00|17172.7|17171.2|17169.6|17168.1|17172.7|17171.2|17169.6|17168|1561
1625048400000|2021-06-30 10:20:00|17168.6|17167.1|17170.6|17169.1|17170.6|17169.1|17168.6|17167.1|961
1625048700000|2021-06-30 10:25:00|17169.6|17168.1|17171.6|17170.1|17171.6|17170.1|17169.6|17168.1|2576
1625049000000|2021-06-30 10:30:00|17172.6|17171.1|17175.6|17174.1|17175.6|17174.1|17172.6|17171.1|2266
1625049300000|2021-06-30 10:35:00|17174.6|17173.1|17177.6|17176.1|17178.6|17177.1|17174.6|17173.1|1814
1625049600000|2021-06-30 10:40:00|17178.6|17177.1|17173.6|17172.1|17178.6|17177.1|17173.3|17171.8|2154
1625049900000|2021-06-30 10:45:00|17174.6|17173.1|17175.6|17174.1|17177.7|17176.1|17174.6|17173.1|2942
1625050200000|2021-06-30 10:50:00|17176.6|17175.1|17175.6|17174.1|17177.6|17176.1|17175.6|17174.1|1380
1625050500000|2021-06-30 10:55:00|17174.6|17173.1|17175.6|17174.1|17176.7|17175.1|17174.6|17172.9|1359
1625050800000|2021-06-30 11:00:00|17175.7|17174.2|17175.5|17174|17177.6|17176.1|17174.5|17173|1569
1625051100000|2021-06-30 11:05:00|17177.8|17176.3|17176.5|17175|17179.7|17178|17175.5|17174|1874
1625051400000|2021-06-30 11:10:00|17177.5|17176|17178.5|17177|17178.5|17177|17176.5|17175|1098
1625051700000|2021-06-30 11:15:00|17177.5|17176|17173.5|17172|17177.5|17176|17173.5|17172|1008
1625052000000|2021-06-30 11:20:00|17172.5|17171|17174.5|17173|17176.5|17175|17172.5|17171|3399
1625052300000|2021-06-30 11:25:00|17175.5|17174|17173.5|17172|17176.5|17175|17172.5|17171|1262
1625052600000|2021-06-30 11:30:00|17172.5|17171|17172.5|17171|17172.5|17171|17167.5|17166|2973
1625052900000|2021-06-30 11:35:00|17171.5|17170|17169.5|17168|17171.5|17170|17168.5|17167|2854
1625053200000|2021-06-30 11:40:00|17170.5|17169|17172.5|17171|17172.6|17171|17170.5|17169|911
1625053500000|2021-06-30 11:45:00|17173.5|17172|17172.4|17170.9|17174.5|17173|17172.4|17170.9|1235
1625053800000|2021-06-30 11:50:00|17173.4|17171.9|17175.4|17173.9|17176.4|17173.9|17173.4|17171.9|1074
1625054100000|2021-06-30 11:55:00|17174.4|17172.9|17174.4|17172.9|17175.4|17173.9|17173.4|17171.9|1695
1625054400000|2021-06-30 12:00:00|17173.4|17171.9|17172.4|17170.9|17174.4|17172.9|17172.4|17170.9|1957
1625054700000|2021-06-30 12:05:00|17173.4|17171.9|17170.4|17168.9|17173.4|17171.9|17170.4|17168.9|1962
1625055000000|2021-06-30 12:10:00|17169.4|17167.9|17171.4|17169.9|17171.4|17169.9|17169.4|17167.8|3424
1625055300000|2021-06-30 12:15:00|17171.5|17169|17173.4|17171.9|17175.4|17173.9|17168.1|17165.9|4851
1625055600000|2021-06-30 12:20:00|17173.6|17172.1|17170.4|17168.9|17175.4|17173.9|17168.4|17166.9|3758
1625055900000|2021-06-30 12:25:00|17171.4|17169.9|17167.4|17165.9|17171.4|17169.9|17167.4|17165.9|2875
1625056200000|2021-06-30 12:30:00|17168.4|17166.9|17168.3|17166.8|17171.4|17169.9|17167.4|17165.9|2823
1625056500000|2021-06-30 12:35:00|17169.3|17167.8|17171.3|17169.8|17171.3|17169.8|17167.3|17165.8|2318
1625056800000|2021-06-30 12:40:00|17172.3|17170.8|17170.3|17168.8|17173.3|17171.8|17170.3|17168.8|1632
1625057100000|2021-06-30 12:45:00|17171.3|17169.8|17174.3|17172.8|17175.3|17173.8|17170.3|17168.8|2685
1625057400000|2021-06-30 12:50:00|17175.3|17173.8|17177.3|17175.8|17177.3|17175.8|17174.3|17172.8|2116
1625057700000|2021-06-30 12:55:00|17177.1|17175.6|17179.3|17177.8|17179.4|17177.8|17176.3|17174.8|1601
1625058000000|2021-06-30 13:00:00|17178.3|17176.8|17172.3|17170.8|17179.3|17177.8|17171.3|17169.8|2684
1625058300000|2021-06-30 13:05:00|17171.3|17169.8|17169.3|17167.8|17171.3|17169.8|17169.3|17167.8|2132
1625058600000|2021-06-30 13:10:00|17168.5|17167|17172.3|17170.8|17173.3|17171.8|17168.5|17167|4367
1625058900000|2021-06-30 13:15:00|17171.3|17169.8|17172.3|17170.8|17174.3|17172.8|17170.3|17168.8|2635
1625059200000|2021-06-30 13:20:00|17173.3|17171.8|17177.2|17175.7|17178.2|17176.7|17171.3|17169.6|2675
1625059500000|2021-06-30 13:25:00|17176.2|17174.7|17179.2|17177.7|17179.2|17177.7|17176.2|17174.6|2357
1625059800000|2021-06-30 13:30:00|17178.2|17176.7|17182.2|17180.7|17183.3|17181.7|17177.2|17175.7|4086
1625060100000|2021-06-30 13:35:00|17181.2|17179.7|17177.2|17175.7|17181.2|17179.7|17177.2|17175.7|2434
1625060400000|2021-06-30 13:40:00|17176.2|17174.7|17178.2|17176.7|17179.2|17177.7|17175.2|17173.7|3059
1625060700000|2021-06-30 13:45:00|17177.2|17175.7|17177.2|17175.7|17183.2|17181.7|17177.2|17175.7|5678
1625061000000|2021-06-30 13:50:00|17176.2|17174.7|17175.2|17173.7|17178.2|17176.7|17174.3|17172.7|4238
1625061300000|2021-06-30 13:55:00|17175.4|17173.9|17179.2|17177.7|17179.2|17177.7|17174.2|17172.7|4397
1625061600000|2021-06-30 14:00:00|17178.2|17176.7|17180.2|17178.7|17181.2|17179.7|17177.2|17175.7|2027
1625061900000|2021-06-30 14:05:00|17181.2|17179.7|17184.1|17182.6|17185.3|17183.6|17180.2|17178.7|3583
1625062200000|2021-06-30 14:10:00|17185.1|17183.6|17182.1|17180.6|17187.1|17185.6|17181.1|17179.6|2912
1625062500000|2021-06-30 14:15:00|17182.9|17181.4|17185.1|17183.6|17187.1|17185.6|17182.1|17180.6|3178
1625062800000|2021-06-30 14:20:00|17186.1|17184.6|17188.1|17186.6|17189.1|17187.6|17186.1|17184.6|3237
1625063100000|2021-06-30 14:25:00|17187.1|17185.6|17189.1|17187.6|17190.1|17188.6|17187.1|17185.6|4166
1625063400000|2021-06-30 14:30:00|17190.1|17188.6|17195.1|17193.6|17197.1|17195.6|17190.1|17188.6|7152
1625063700000|2021-06-30 14:35:00|17194.1|17192.6|17195.1|17193.6|17197.1|17195.6|17192.1|17190.6|5847
1625064000000|2021-06-30 14:40:00|17194.1|17192.6|17198.1|17196.6|17200.1|17198.6|17194.1|17192.6|5387
1625064300000|2021-06-30 14:45:00|17199.1|17197.6|17196.1|17194.6|17200.9|17199.4|17195.1|17193.6|6414
1625064600000|2021-06-30 14:50:00|17197.1|17195.6|17199|17197.5|17200.9|17199.4|17196.8|17194.6|6867
1625064900000|2021-06-30 14:55:00|17199.9|17198.4|17199|17197.5|17200|17198.5|17197|17195.5|4910
1625065200000|2021-06-30 15:00:00|17199.8|17198.3|17199.9|17198.4|17203.9|17202.4|17198.9|17197.4|9414
1625065500000|2021-06-30 15:05:00|17200.9|17199.4|17201.9|17200.4|17202.9|17201.4|17199.9|17198.4|7819
1625065800000|2021-06-30 15:10:00|17201|17199.5|17191.9|17190.4|17202|17200.4|17189.9|17188.4|14548
1625066100000|2021-06-30 15:15:00|17192.6|17191.1|17190.9|17189.4|17194.9|17193.4|17189.9|17188.4|13268
1625066400000|2021-06-30 15:20:00|17192.9|17191.4|17189.9|17188.4|17193.9|17192.4|17188.9|17187.4|4283
1625066700000|2021-06-30 15:25:00|17188.9|17187.4|17188.8|17187.3|17189.4|17187.4|17185.9|17184.4|5031
1625067000000|2021-06-30 15:30:00|17187.8|17186.3|17192.8|17191.3|17192.8|17191.3|17187.8|17186.3|3730
1625067300000|2021-06-30 15:35:00|17191.8|17190.3|17190.8|17189.3|17194.8|17193.3|17190.8|17189.3|1279
1625067600000|2021-06-30 15:40:00|17189.8|17188.3|17191.8|17190.3|17192.8|17191.3|17188.8|17187.3|1749
1625067900000|2021-06-30 15:45:00|17190.8|17189.3|17191.8|17190.3|17191.8|17190.3|17189.8|17188.3|1486
1625068200000|2021-06-30 15:50:00|17190.8|17189.3|17195.8|17194.3|17195.9|17194.3|17190.8|17189.2|2674
1625068500000|2021-06-30 15:55:00|17196.8|17195.3|17194.8|17193.3|17196.8|17195.3|17194.8|17193.3|1255
1625068800000|2021-06-30 16:00:00|17193.8|17192.3|17192.8|17191.3|17193.8|17192.3|17191.8|17190.3|1853
1625069100000|2021-06-30 16:05:00|17192.7|17190.3|17192.8|17191.3|17193.8|17192.3|17190.8|17189.3|1079
1625069400000|2021-06-30 16:10:00|17192.6|17190.3|17190.8|17189.3|17192.9|17191.3|17190.8|17189.3|486
1625069700000|2021-06-30 16:15:00|17191.8|17190.3|17191.7|17190.2|17191.8|17190.3|17190.8|17189.3|489
1625070000000|2021-06-30 16:20:00|17190.7|17189.2|17189.7|17188.2|17191.7|17190.2|17189.7|17188.2|545
1625070300000|2021-06-30 16:25:00|17190.7|17189.2|17189.7|17188.2|17191|17189.5|17189.7|17188.2|309
1625070600000|2021-06-30 16:30:00|17190.7|17189.2|17191.7|17190.2|17191.7|17190.2|17189.7|17188.1|606
1625070900000|2021-06-30 16:35:00|17192.7|17191.2|17190.7|17189.2|17192.7|17191.2|17189.7|17188.1|686
1625071200000|2021-06-30 16:40:00|17191.7|17190.2|17189.7|17188.2|17191.7|17190.2|17189.7|17188.2|775
1625071500000|2021-06-30 16:45:00|17188.7|17187.2|17188.7|17187.2|17189.4|17187.9|17188.6|17187.1|541
1625071800000|2021-06-30 16:50:00|17187.9|17186.4|17188.7|17187.2|17189.7|17188.2|17187.9|17186.4|452
1625072100000|2021-06-30 16:55:00|17187.7|17186.2|17188.7|17187.2|17188.7|17187.2|17187.7|17186.2|503
1625072400000|2021-06-30 17:00:00|17187.7|17186.2|17188.6|17187.1|17189.6|17188.1|17187.7|17186.2|481
1625072700000|2021-06-30 17:05:00|17189.6|17188.1|17189.6|17188.1|17189.6|17188.1|17189.6|17188.1|132
1625073000000|2021-06-30 17:10:00|17190.6|17189.1|17189.6|17188.1|17190.6|17189.1|17189.6|17188|605
1625073300000|2021-06-30 17:15:00|17190.6|17189.1|17187.6|17186.1|17190.6|17189.1|17187.6|17186.1|571
1625073600000|2021-06-30 17:20:00|17186.6|17185.1|17185.6|17184.1|17186.7|17185.1|17185.6|17184.1|747
1625073900000|2021-06-30 17:25:00|17185.8|17184.3|17185.6|17184.1|17186.6|17185.1|17184.6|17183.1|350
1625074200000|2021-06-30 17:30:00|17184.6|17183.1|17185.6|17184.1|17186.6|17185.1|17184.6|17183.1|783
1625074500000|2021-06-30 17:35:00|17185.3|17183.8|17189.6|17188.1|17189.6|17188.1|17185.3|17183.8|579
1625074800000|2021-06-30 17:40:00|17188.7|17187.2|17189.6|17188.1|17190.6|17189.1|17188.6|17187.1|460
1625075100000|2021-06-30 17:45:00|17190.6|17189.1|17189.5|17188|17190.6|17189.1|17189.5|17188|185
1625075400000|2021-06-30 17:50:00|17189.3|17187.8|17189.5|17188|17189.5|17188|17188.5|17187|83
1625075700000|2021-06-30 17:55:00|17190.5|17189|17189.5|17188|17190.5|17189|17189.5|17188|107
1625076000000|2021-06-30 18:00:00|17188.5|17187|17188.5|17187|17188.5|17187|17187.5|17186|216
1625076300000|2021-06-30 18:05:00|17187.5|17186|17187.5|17186|17188.5|17187|17187.5|17186|295
1625076600000|2021-06-30 18:10:00|17188.5|17187|17187.5|17186|17188.5|17187|17187.5|17186|313
1625076900000|2021-06-30 18:15:00|17188.2|17186.7|17187.5|17186|17188.2|17186.7|17186.5|17185|167
1625077200000|2021-06-30 18:20:00|17186.5|17185|17186.5|17185|17187.5|17186|17186.5|17185|121
1625077500000|2021-06-30 18:25:00|17187.5|17186|17187.5|17186|17187.5|17186|17186.5|17185|125
1625077800000|2021-06-30 18:30:00|17187.2|17185.7|17186.5|17185|17187.5|17186|17186.5|17185|130
1625078100000|2021-06-30 18:35:00|17186.4|17184.9|17185.4|17183.9|17186.7|17185.2|17185.4|17183.9|258
1625078400000|2021-06-30 18:40:00|17186.4|17184.9|17185.4|17183.9|17186.4|17184.9|17185.4|17183.9|89
1625078700000|2021-06-30 18:45:00|17185.7|17184.2|17187.4|17185.9|17187.4|17185.9|17185.4|17183.9|155
1625079000000|2021-06-30 18:50:00|17186.4|17184.9|17186.4|17184.9|17187.5|17185.9|17186.4|17184.8|173
1625079300000|2021-06-30 18:55:00|17187.4|17185.9|17186.4|17184.9|17188.5|17186.9|17186.4|17184.8|403
1625079600000|2021-06-30 19:00:00|17187.4|17185.9|17186.4|17184.9|17187.4|17185.9|17185.4|17183.8|235
1625079900000|2021-06-30 19:05:00|17185.4|17183.9|17186.4|17184.9|17186.4|17184.9|17185.4|17183.9|222
1625080200000|2021-06-30 19:10:00|17185.4|17183.9|17186.4|17184.9|17186.4|17184.9|17185.4|17183.9|207
1625080500000|2021-06-30 19:15:00|17187.4|17185.9|17188.4|17186.9|17188.4|17186.9|17187.4|17185.9|38
1625080800000|2021-06-30 19:20:00|17187.4|17185.9|17187.3|17185.8|17188.3|17186.8|17187.3|17185.8|521
1625081100000|2021-06-30 19:25:00|17188.3|17186.8|17189.3|17187.8|17189.3|17187.8|17188.3|17186.8|132
1625081400000|2021-06-30 19:30:00|17190.3|17188.8|17191.3|17189.8|17191.3|17189.8|17190.3|17188.8|610
1625081700000|2021-06-30 19:35:00|17190.3|17188.8|17190.3|17188.8|17191.4|17189.8|17189.3|17187.8|210
1625082000000|2021-06-30 19:40:00|17191.3|17189.7|17190.3|17188.8|17191.4|17189.8|17190.3|17188.7|379
1625082300000|2021-06-30 19:45:00|17190.5|17189|17190.3|17188.8|17191.3|17189.8|17189.3|17187.8|269
1625082600000|2021-06-30 19:50:00|17190.2|17187.8|17188.3|17186.8|17190.4|17188.8|17187.3|17185.7|530
1625082900000|2021-06-30 19:55:00|17187.3|17185.8|17184.3|17181.8|17187.4|17185.8|17182.3|17180.6|738
1625119500000|2021-07-01 06:05:00|17177|17175.5|17176|17174.5|17181|17179.5|17175|17173.5|1049
1625119800000|2021-07-01 06:10:00|17175|17173.5|17171.9|17170.4|17176|17174.5|17169.9|17168.4|1111
1625120100000|2021-07-01 06:15:00|17170.9|17169.4|17170.9|17168.4|17171.9|17170.4|17169.9|17168.4|1122
1625120400000|2021-07-01 06:20:00|17170.1|17168.6|17172.9|17171.4|17173.9|17172.4|17169.9|17168.4|1350
1625120700000|2021-07-01 06:25:00|17173.9|17172.4|17177.9|17176.4|17177.9|17176.4|17172.9|17171.3|1277
1625121000000|2021-07-01 06:30:00|17176.9|17175.4|17175.9|17174.4|17179.9|17178.4|17175.9|17174.4|1384
1625121300000|2021-07-01 06:35:00|17174.9|17173.4|17173.9|17172.4|17176.9|17175.4|17172.9|17171.4|1896
1625121600000|2021-07-01 06:40:00|17173.8|17171.4|17168.9|17167.4|17174|17172.4|17168.9|17167.4|2215
1625121900000|2021-07-01 06:45:00|17169.9|17168.4|17170.9|17169.4|17171.9|17170.4|17168|17166.4|1531
1625122200000|2021-07-01 06:50:00|17169.9|17168.4|17172.9|17171.4|17172.9|17171.4|17168.9|17167.4|1396
1625122500000|2021-07-01 06:55:00|17172.1|17170.6|17175.8|17174.3|17176.8|17175.3|17172.1|17170.6|1885
1625122800000|2021-07-01 07:00:00|17176.8|17175.3|17171.8|17170.3|17178.8|17177.3|17168.8|17167.3|2378
1625123100000|2021-07-01 07:05:00|17170.8|17169.3|17163.8|17162.3|17170.8|17169.3|17160.8|17159.3|4195
1625123400000|2021-07-01 07:10:00|17162.8|17161.3|17168.8|17167.3|17169.8|17168.3|17162.8|17161.3|3481
1625123700000|2021-07-01 07:15:00|17169.1|17167.6|17167.8|17166.3|17169.8|17168.3|17162.8|17161.3|2788
1625124000000|2021-07-01 07:20:00|17166.8|17165.3|17166.8|17165.3|17168.8|17167.3|17164.8|17163.3|1852
1625124300000|2021-07-01 07:25:00|17165.8|17164.3|17166.8|17165.3|17167.8|17166.3|17164.8|17163.3|2758
1625124600000|2021-07-01 07:30:00|17165.8|17164.3|17169.8|17168.3|17170.9|17169.3|17164.8|17163.3|1574
1625124900000|2021-07-01 07:35:00|17170.5|17169|17171.8|17170.3|17171.8|17170.3|17169.8|17168.3|1369
1625125200000|2021-07-01 07:40:00|17170.8|17169.3|17170.7|17169.2|17171.8|17170.3|17168.8|17167.3|1260
1625125500000|2021-07-01 07:45:00|17171.7|17170.2|17167.7|17166.2|17172.7|17171.2|17166.7|17165.2|2329
1625125800000|2021-07-01 07:50:00|17168.7|17167.2|17172.7|17171.2|17173.7|17172.2|17167.7|17166.2|2161
1625126100000|2021-07-01 07:55:00|17171.7|17170.2|17173.7|17172.2|17173.7|17172.2|17170.7|17169.2|2067
1625126400000|2021-07-01 08:00:00|17172.7|17171.2|17171.7|17170.2|17176.7|17175.2|17171.7|17170.1|4316
1625126700000|2021-07-01 08:05:00|17172.7|17171.2|17170.7|17169.2|17174.7|17173.2|17170.7|17169.2|4843
1625127000000|2021-07-01 08:10:00|17170.9|17169.4|17169.7|17168.2|17171.9|17170.4|17167.7|17166.2|4240
1625127300000|2021-07-01 08:15:00|17168.7|17167.2|17164.7|17163.2|17168.7|17167.2|17164.7|17163.2|3860
1625127600000|2021-07-01 08:20:00|17164.9|17163.4|17164.7|17163.2|17165.7|17164.2|17163.7|17162.2|2691
1625127900000|2021-07-01 08:25:00|17164.5|17162|17161.7|17160.2|17165.7|17164.2|17161.7|17160.2|2666
1625128200000|2021-07-01 08:30:00|17162.7|17161.2|17163.6|17162.1|17165.6|17164.1|17161.7|17160.2|3797
1625128500000|2021-07-01 08:35:00|17164.6|17163.1|17167.6|17166.1|17167.6|17166.1|17164.6|17162.3|2587
1625128800000|2021-07-01 08:40:00|17166.9|17165.4|17167.6|17166.1|17169.6|17168.1|17166.6|17165.1|3180
1625129100000|2021-07-01 08:45:00|17166.6|17165.1|17170.6|17169.1|17171.6|17170.1|17165.6|17164.1|5988
1625129400000|2021-07-01 08:50:00|17171.6|17170.1|17168.6|17167.1|17172.6|17171.1|17167.6|17166.1|3321
1625129700000|2021-07-01 08:55:00|17167.6|17166.1|17171.6|17170.1|17171.6|17170.1|17167.6|17166.1|3861
1625130000000|2021-07-01 09:00:00|17170.6|17169.1|17167.6|17166.1|17174.6|17173.1|17166.6|17165.1|6065
1625130300000|2021-07-01 09:05:00|17168.6|17167.1|17166.6|17165.1|17169.6|17168.1|17165.6|17164.1|4611
1625130600000|2021-07-01 09:10:00|17167.3|17165.8|17162.6|17161.1|17167.6|17166.1|17161.6|17160.1|4037
1625130900000|2021-07-01 09:15:00|17163.6|17162.1|17159.5|17158|17164.6|17163.1|17159.5|17158|5149
1625131200000|2021-07-01 09:20:00|17158.5|17157|17154.5|17153|17159.5|17158|17153.5|17152|5609
1625131500000|2021-07-01 09:25:00|17154.3|17152.8|17152.5|17151|17154.5|17153|17151.5|17150|5447
1625131800000|2021-07-01 09:30:00|17151.5|17150|17153.5|17152|17154.5|17153|17150.5|17149|3518
1625132100000|2021-07-01 09:35:00|17154.5|17153|17154.5|17153|17155.5|17154|17152.5|17151|3714
1625132400000|2021-07-01 09:40:00|17153.5|17152|17155.5|17154|17155.5|17154|17153.5|17152|3822
1625132700000|2021-07-01 09:45:00|17156.5|17155|17155.5|17154|17156.5|17155|17154.4|17152.9|1778
1625133000000|2021-07-01 09:50:00|17154.5|17153|17156.5|17155|17157.5|17156|17154.5|17153|2963
1625133300000|2021-07-01 09:55:00|17157.2|17155.7|17153.5|17152|17157.5|17156|17150.6|17149.1|4226
1625133600000|2021-07-01 10:00:00|17152.5|17151|17153.4|17151.9|17154.6|17153|17152.5|17151|2074
1625133900000|2021-07-01 10:05:00|17152.4|17150.9|17150.4|17148.9|17152.4|17150.9|17149.4|17147.9|1741
1625134200000|2021-07-01 10:10:00|17151.4|17149.9|17153.4|17151.9|17155.2|17153.7|17151.4|17149.9|2251
1625134500000|2021-07-01 10:15:00|17152.4|17150.9|17151.4|17149.9|17152.4|17150.9|17150.4|17148.9|2095
1625134800000|2021-07-01 10:20:00|17150.4|17148.9|17153.4|17151.9|17153.4|17151.9|17150.4|17148.9|1443
1625135100000|2021-07-01 10:25:00|17154.4|17152.9|17159.4|17157.9|17160.4|17158.9|17154.4|17152.9|4871
1625135400000|2021-07-01 10:30:00|17158.4|17156.9|17160.4|17158.9|17162.4|17160.9|17157.4|17155.9|1742
1625135700000|2021-07-01 10:35:00|17161.4|17159.9|17162.4|17160.9|17162.4|17160.9|17158.4|17156.9|3104
1625136000000|2021-07-01 10:40:00|17163.4|17161.9|17163.4|17161.9|17165.4|17163.9|17163.4|17161.9|3038
1625136300000|2021-07-01 10:45:00|17161.4|17159.9|17160.3|17158.8|17161.4|17159.9|17159.4|17157.9|2804
1625136600000|2021-07-01 10:50:00|17159.3|17157.8|17159.3|17157.8|17162.3|17160.8|17159.3|17157.8|1510
1625136900000|2021-07-01 10:55:00|17160.3|17158.8|17157.3|17155.8|17160.3|17158.8|17157.3|17155.8|1219
1625137200000|2021-07-01 11:00:00|17156.5|17155|17156.3|17154.8|17157.4|17155.8|17155.3|17153.8|1725
1625137500000|2021-07-01 11:05:00|17155.3|17153.8|17159.3|17157.8|17159.3|17157.8|17155.3|17153.8|3927
1625137800000|2021-07-01 11:10:00|17158.3|17156.8|17159.3|17157.8|17160.3|17158.8|17157.3|17155.8|2533
1625138100000|2021-07-01 11:15:00|17160.3|17158.8|17158.3|17156.8|17161.3|17159.8|17158.3|17156.8|1955
1625138400000|2021-07-01 11:20:00|17159.3|17157.8|17160.3|17158.8|17161.3|17159.8|17158.3|17156.8|1215
1625138700000|2021-07-01 11:25:00|17161.3|17159.8|17156.3|17154.8|17161.3|17159.8|17155.3|17153.8|2401
1625139000000|2021-07-01 11:30:00|17155.3|17153.8|17155.3|17153.8|17156.3|17154.8|17154.3|17152.8|2698
1625139300000|2021-07-01 11:35:00|17155|17153.5|17155.2|17153.7|17158.2|17156.7|17154.3|17152.8|2809
1625139600000|2021-07-01 11:40:00|17155.5|17154|17156.2|17154.7|17158.2|17156.7|17155.2|17153.7|1771
1625139900000|2021-07-01 11:45:00|17157.2|17155.7|17157.2|17155.7|17157.2|17155.7|17155.5|17154|1775
1625140200000|2021-07-01 11:50:00|17156.2|17154.7|17157.2|17155.7|17157.2|17155.7|17156.2|17154.7|1918
1625140500000|2021-07-01 11:55:00|17156.2|17154.7|17157.2|17155.7|17157.2|17155.7|17156.2|17154.7|1070
1625140800000|2021-07-01 12:00:00|17156.5|17155|17159.2|17157.7|17160.2|17158.7|17154.5|17153|2539
1625141100000|2021-07-01 12:05:00|17160.2|17158.7|17161.2|17159.7|17161.2|17159.7|17160.2|17158.7|1086
1625141400000|2021-07-01 12:10:00|17160.4|17158.9|17161.2|17159.7|17162.2|17160.7|17160.2|17158.7|1504
1625141700000|2021-07-01 12:15:00|17162|17159.5|17164.2|17162.7|17164.2|17162.7|17161.2|17159.5|1881
1625142000000|2021-07-01 12:20:00|17163.2|17161.7|17170.1|17168.6|17170.1|17168.6|17162.2|17160.7|4392
1625142300000|2021-07-01 12:25:00|17171.1|17169.6|17172.1|17170.6|17172.1|17170.6|17169.1|17167.6|4245
1625142600000|2021-07-01 12:30:00|17171.9|17170.4|17175.1|17173.6|17175.1|17173.6|17169.1|17167.6|4183
1625142900000|2021-07-01 12:35:00|17174.1|17172.6|17181.1|17179.6|17184.2|17182.6|17173.1|17171.6|6865
1625143200000|2021-07-01 12:40:00|17180.1|17178.6|17186.1|17184.6|17187.1|17185.6|17179.1|17177.6|5523
1625143500000|2021-07-01 12:45:00|17185.1|17183.6|17181.1|17179.6|17186.1|17184.6|17180.1|17178.6|4515
1625143800000|2021-07-01 12:50:00|17181.3|17179.8|17180.1|17178.6|17183.1|17181.6|17179.1|17177.6|3138
1625144100000|2021-07-01 12:55:00|17181.1|17179.6|17181.1|17179.6|17181.1|17179.6|17179.1|17177.6|1865
1625144400000|2021-07-01 13:00:00|17182.1|17180.6|17187.1|17185.6|17187.1|17185.6|17181.1|17179.6|3197
1625144700000|2021-07-01 13:05:00|17186.1|17184.6|17183|17181.5|17187.1|17185.6|17182.1|17180.6|1793
1625145000000|2021-07-01 13:10:00|17184|17182.5|17190|17188.5|17190|17188.5|17184|17182.5|2482
1625145300000|2021-07-01 13:15:00|17190.9|17189.4|17188|17186.5|17190.9|17189.4|17186|17184.5|3847
1625145600000|2021-07-01 13:20:00|17188.9|17186.4|17186|17184.5|17189|17187.5|17183.8|17182.3|3127
1625145900000|2021-07-01 13:25:00|17185|17183.5|17183|17181.5|17186|17184.5|17183|17181.5|1769
1625146200000|2021-07-01 13:30:00|17183.7|17182.2|17189|17187.5|17190.1|17188.5|17183.7|17182.2|2652
1625146500000|2021-07-01 13:35:00|17190|17188.5|17192.9|17191.4|17193.9|17192.4|17190|17188.5|3648
1625146800000|2021-07-01 13:40:00|17193.9|17192.4|17189|17187.5|17193.9|17192.4|17188|17186.5|4188
1625147100000|2021-07-01 13:45:00|17190.1|17187.6|17193.8|17192.3|17194.8|17193.3|17189|17187.5|2363
1625147400000|2021-07-01 13:50:00|17194.7|17193.2|17189|17187.5|17194.7|17193.2|17189|17187.5|4286
1625147700000|2021-07-01 13:55:00|17188|17186.5|17187.9|17186.4|17189.1|17187.5|17187.9|17186.4|1931
1625148000000|2021-07-01 14:00:00|17188.9|17186.9|17191.8|17190.3|17191.9|17190.3|17183.9|17182.4|4409
1625148300000|2021-07-01 14:05:00|17190.8|17189.3|17195.8|17194.3|17195.8|17194.3|17189.9|17188.3|4569
1625148600000|2021-07-01 14:10:00|17194.8|17193.3|17191.8|17190.3|17195.8|17194.3|17191.8|17190.3|2473
1625148900000|2021-07-01 14:15:00|17192.8|17191.3|17188.9|17187.4|17193.8|17192.3|17188.9|17186.5|5054
1625149200000|2021-07-01 14:20:00|17189.9|17188.4|17191.8|17190.3|17194.8|17193.3|17189.9|17188.3|3819
1625149500000|2021-07-01 14:25:00|17190.8|17189.3|17190.7|17189.2|17193.9|17192.3|17190.7|17189.2|2843
1625149800000|2021-07-01 14:30:00|17191.7|17190.2|17184.9|17183.4|17191.7|17190.2|17184.9|17183.4|3376
1625150100000|2021-07-01 14:35:00|17185.9|17184.4|17180.9|17179.4|17186.9|17185.4|17179.9|17178.4|4015
1625150400000|2021-07-01 14:40:00|17181.9|17180.4|17179.8|17178.3|17182.9|17181.4|17178.8|17177.3|3936
1625150700000|2021-07-01 14:45:00|17178.8|17177.3|17177.8|17176.3|17180.8|17179.3|17177.8|17176.3|2559
1625151000000|2021-07-01 14:50:00|17178.8|17177.3|17178.8|17177.3|17179.8|17178.3|17177.8|17176.3|1899
1625151300000|2021-07-01 14:55:00|17179.8|17178.3|17177.8|17176.3|17179.8|17178.3|17175.8|17174.3|3260
1625151600000|2021-07-01 15:00:00|17178.8|17177.3|17182.8|17181.3|17182.8|17181.3|17177.8|17176.3|3220
1625151900000|2021-07-01 15:05:00|17183.8|17182.3|17181.8|17180.3|17183.8|17182.3|17179.8|17178.3|2806
1625152200000|2021-07-01 15:10:00|17181|17179.5|17180.8|17179.3|17181.8|17180.3|17178.8|17177.3|2725
1625152500000|2021-07-01 15:15:00|17181.8|17180.3|17183.8|17182.3|17185.8|17184.3|17181.8|17180.3|5343
1625152800000|2021-07-01 15:20:00|17182.8|17181.3|17180.8|17179.3|17184.8|17183.3|17180.8|17179.3|4115
1625153100000|2021-07-01 15:25:00|17179.8|17178.3|17177.7|17176.2|17180.8|17179.3|17177.7|17176.1|3826
1625153400000|2021-07-01 15:30:00|17178.7|17177.2|17181.7|17180.2|17182.7|17181.2|17178.7|17177.1|1754
1625153700000|2021-07-01 15:35:00|17182|17180.5|17182.7|17181.2|17182.7|17181.2|17180.7|17179.1|1785
1625154000000|2021-07-01 15:40:00|17181.7|17180.2|17182.7|17181.2|17182.7|17181.2|17181.7|17180.2|1258
1625154300000|2021-07-01 15:45:00|17181.7|17180.2|17181.7|17180.2|17182.7|17181.2|17181.7|17180.2|715
1625154600000|2021-07-01 15:50:00|17182.7|17181.2|17182.7|17181.2|17182.7|17181.2|17180.7|17179.2|1258
1625154900000|2021-07-01 15:55:00|17181.9|17180.4|17182.7|17181.2|17182.7|17181.2|17181.7|17180.1|1026
1625155200000|2021-07-01 16:00:00|17181.7|17180.2|17182.7|17181.2|17182.7|17181.2|17181.7|17180.2|407
1625155500000|2021-07-01 16:05:00|17183.7|17182.2|17183.7|17182.2|17183.7|17182.2|17183.7|17182.2|405
1625155800000|2021-07-01 16:10:00|17183.4|17181.9|17181.6|17180.1|17183.4|17181.9|17180.7|17179.2|1142
1625156100000|2021-07-01 16:15:00|17180.6|17179.1|17181.6|17180.1|17181.6|17180.1|17180.6|17179.1|491
1625156400000|2021-07-01 16:20:00|17181.4|17179.9|17181.6|17180.1|17182.6|17181.1|17180.6|17179.1|549
1625156700000|2021-07-01 16:25:00|17181.9|17180.4|17182.6|17181.1|17183.6|17182.1|17181.6|17180.1|1139
1625157000000|2021-07-01 16:30:00|17181.7|17180.1|17183.6|17182.1|17183.6|17182.1|17181.7|17180|355
1625157300000|2021-07-01 16:35:00|17182.6|17181.1|17183.6|17182.1|17184.6|17182.1|17182.6|17181.1|241
1625157600000|2021-07-01 16:40:00|17182.6|17181.1|17180.6|17179.1|17182.6|17181.1|17180.6|17179.1|426
1625157900000|2021-07-01 16:45:00|17181.6|17180.1|17182.6|17181.1|17182.6|17181.1|17180.6|17179.1|477
1625158200000|2021-07-01 16:50:00|17181.8|17180.3|17182.6|17181.1|17182.6|17181.1|17181.6|17180.1|254
1625158500000|2021-07-01 16:55:00|17183.6|17182.1|17182.6|17181.1|17183.6|17182.1|17181.6|17180.1|504
1625158800000|2021-07-01 17:00:00|17183.6|17181.2|17181.5|17180|17183.6|17182.1|17181.5|17180|333
1625159100000|2021-07-01 17:05:00|17180.5|17179|17180.5|17179|17180.5|17179|17180.5|17179|107
1625159400000|2021-07-01 17:10:00|17179.5|17178|17179.5|17178|17180.5|17179|17179.5|17178|142
1625159700000|2021-07-01 17:15:00|17180.5|17179|17180.5|17179|17180.5|17179|17179.5|17177.9|90
1625160000000|2021-07-01 17:20:00|17179.5|17178|17179.5|17178|17180.5|17179|17179.5|17178|329
1625160300000|2021-07-01 17:25:00|||||||||181
1625160600000|2021-07-01 17:30:00|17180.5|17179|17181.5|17180|17181.5|17180|17179.5|17178|511
1625160900000|2021-07-01 17:35:00|17180.5|17179|17180.5|17179|17180.5|17179|17180.5|17179|254
1625161200000|2021-07-01 17:40:00|17179.5|17178|17180.5|17179|17180.6|17179|17179.5|17178|558
1625161500000|2021-07-01 17:45:00|17181.5|17180|17181.4|17179.9|17181.5|17180|17181.4|17179.9|100
1625161800000|2021-07-01 17:50:00|17180.4|17178.9|17180.4|17178.9|17180.4|17178.9|17179.4|17177.9|198
1625162100000|2021-07-01 17:55:00|||||||||19
1625162400000|2021-07-01 18:00:00|17180.2|17178.7|17180.4|17178.9|17180.4|17178.9|17179.4|17177.9|116
1625162700000|2021-07-01 18:05:00|||||||||18
1625163000000|2021-07-01 18:10:00|17179.4|17177.9|17180.4|17178.9|17180.4|17178.9|17179.4|17177.9|201
1625163300000|2021-07-01 18:15:00|17179.4|17177.9|17180.4|17178.9|17180.4|17178.9|17179.4|17177.9|92
1625163600000|2021-07-01 18:20:00|||||||||35
1625163900000|2021-07-01 18:25:00|17179.4|17177.9|17180.4|17178.9|17180.4|17178.9|17179.4|17177.9|96
1625164200000|2021-07-01 18:30:00|17180.1|17178.6|17179.3|17177.8|17180.1|17178.6|17179.3|17177.8|41
1625164500000|2021-07-01 18:35:00|17178.3|17176.8|17179.3|17177.8|17179.5|17177.8|17178.3|17176.8|134
1625164800000|2021-07-01 18:40:00|17180.3|17178|17180.3|17178.8|17180.3|17178.8|17179.3|17177.8|73
1625165100000|2021-07-01 18:45:00|17180.6|17179.1|17181.3|17179.8|17181.3|17179.8|17180.3|17178.8|181
1625165400000|2021-07-01 18:50:00|17181|17179.5|17180.3|17178.8|17181|17179.5|17180.3|17178.8|13
1625165700000|2021-07-01 18:55:00|17181.3|17179.8|17182.3|17180.8|17182.3|17180.8|17181.3|17179.8|51
1625166000000|2021-07-01 19:00:00|17181.3|17179.8|17185.3|17183.8|17185.3|17183.8|17181.3|17179.8|494
1625166300000|2021-07-01 19:05:00|17186.3|17184.8|17186.3|17184.8|17186.4|17184.8|17186|17183.8|107
1625166600000|2021-07-01 19:10:00|17185.3|17183.8|17185.3|17183.8|17186.3|17184.8|17185.3|17183.8|384
1625166900000|2021-07-01 19:15:00|17186.3|17184.8|17186.3|17184.8|17186.3|17184.8|17186.3|17184.8|162
1625167200000|2021-07-01 19:20:00|17187.3|17185.8|17188.2|17186.7|17188.2|17186.7|17187.2|17185.7|159
1625167500000|2021-07-01 19:25:00|17189.2|17187.7|17189.2|17187.7|17189.2|17187.7|17189.2|17187.7|115
1625167800000|2021-07-01 19:30:00|17189.5|17188|17189.2|17187.7|17191.1|17189.6|17189.1|17187.6|439
1625168100000|2021-07-01 19:35:00|17190.2|17188.7|17190.2|17187.7|17190.2|17188.7|17189.1|17187.6|240
1625168400000|2021-07-01 19:40:00|17190.1|17187.6|17190.1|17188.6|17191.1|17189.6|17189.2|17187.6|96
1625168700000|2021-07-01 19:45:00|17189.2|17187.6|17190.1|17188.6|17190.2|17188.6|17188.2|17186.7|76
1625169000000|2021-07-01 19:50:00|17189.3|17187.8|17190.2|17187.7|17190.2|17188.6|17189|17187.5|175
1625169300000|2021-07-01 19:55:00|17190|17187.5|17187.2|17185.7|17190|17188.5|17186.2|17184.7|338
1625205900000|2021-07-02 06:05:00|17182.9|17181.4|17187.9|17185.4|17187.9|17186.4|17182.9|17181.4|1418
1625206200000|2021-07-02 06:10:00|17187.8|17186.4|17188.7|17187.2|17188.7|17187.2|17184.8|17183.3|907
1625206500000|2021-07-02 06:15:00|17187.8|17186.3|17188.7|17187.2|17190.7|17189.2|17187.8|17186.2|692
1625206800000|2021-07-02 06:20:00|17187.8|17186.3|17183.8|17182.3|17187.8|17186.3|17183.8|17182.3|532
1625207100000|2021-07-02 06:25:00|17184.8|17183.3|17179.8|17178.3|17184.9|17183.3|17179.8|17178.2|1850
1625207400000|2021-07-02 06:30:00|17181.8|17180.3|17183.8|17182.3|17183.8|17182.3|17181.8|17180.3|1168
1625207700000|2021-07-02 06:35:00|17182.8|17181.3|17181.8|17180.3|17182.8|17181.3|17180.8|17179.3|759
1625208000000|2021-07-02 06:40:00|17180.8|17179.3|17183.8|17182.3|17183.8|17182.3|17178.8|17177.3|909
1625208300000|2021-07-02 06:45:00|17182.8|17181.3|17185.8|17184.3|17185.8|17184.3|17182.8|17181.3|805
1625208600000|2021-07-02 06:50:00|17186.6|17184.1|17187.8|17186.3|17187.8|17186.3|17184.8|17183.3|789
1625208900000|2021-07-02 06:55:00|17187.7|17186.2|17180.7|17179.2|17187.7|17186.2|17180.7|17179.2|1058
1625209200000|2021-07-02 07:00:00|17179.7|17178.2|17188.6|17187.1|17189.7|17188.1|17179.7|17178.2|2300
1625209500000|2021-07-02 07:05:00|17189.6|17188.1|17189.6|17188.1|17192.6|17190.8|17188.6|17187.1|1978
1625209800000|2021-07-02 07:10:00|17188.6|17187.1|17196.6|17195.1|17196.6|17195.1|17188.6|17187.1|3474
1625210100000|2021-07-02 07:15:00|17197.3|17195.8|17198.6|17197.1|17200.6|17199.1|17195.6|17194.1|4303
1625210400000|2021-07-02 07:20:00|17199.3|17197.8|17202.6|17201.1|17203.6|17202.1|17198.6|17197.1|2248
1625210700000|2021-07-02 07:25:00|17201.6|17200.1|17200.5|17199|17202.7|17201.1|17197.5|17196|2664
1625211000000|2021-07-02 07:30:00|17201.5|17200|17196.5|17195|17202.5|17201|17196.5|17195|3564
1625211300000|2021-07-02 07:35:00|17195.8|17194.3|17202.5|17201|17202.7|17201|17195.5|17194|2119
1625211600000|2021-07-02 07:40:00|17201.7|17200|17203.5|17202|17204.5|17203|17199.5|17198|2268
1625211900000|2021-07-02 07:45:00|17202.5|17201|17202.5|17201|17203.5|17202|17201.5|17200|1643
1625212200000|2021-07-02 07:50:00|17203.5|17202|17207.5|17206|17208.5|17207|17203.5|17202|2737
1625212500000|2021-07-02 07:55:00|17208.5|17207|17209.5|17208|17210.5|17209|17207.5|17206|3194
1625212800000|2021-07-02 08:00:00|17208.5|17207|17212.5|17211|17213.5|17212|17208.5|17207|3798
1625213100000|2021-07-02 08:05:00|17213.5|17212|17212.5|17211|17216.5|17215|17211.5|17210|6437
1625213400000|2021-07-02 08:10:00|17211.5|17210|17215.4|17213.9|17216.4|17214.9|17211.5|17210|3912
1625213700000|2021-07-02 08:15:00|17214.4|17212.9|17212.6|17211.1|17215.6|17214.1|17212.6|17211.1|3965
1625214000000|2021-07-02 08:20:00|17211.6|17210.1|17214.6|17213.1|17216.6|17215.1|17211.6|17210.1|3585
1625214300000|2021-07-02 08:25:00|17215.4|17212.9|17220.5|17219|17221.5|17220|17214.6|17212.9|4382
1625214600000|2021-07-02 08:30:00|17221.5|17220|17219.5|17218|17222.5|17221|17219.5|17218|2935
1625214900000|2021-07-02 08:35:00|17220.5|17219|17218.5|17217|17220.5|17219|17217.5|17216|2881
1625215200000|2021-07-02 08:40:00|17217.5|17216|17217.5|17216|17218.5|17217|17214.5|17213|3758
1625215500000|2021-07-02 08:45:00|17218.5|17217|17217.5|17216|17219.5|17218|17215.5|17213.9|3309
1625215800000|2021-07-02 08:50:00|17218.5|17217|17219.5|17218|17222.5|17221|17218.5|17217|3622
1625216100000|2021-07-02 08:55:00|17219.6|17218.1|17216.5|17215|17220.5|17219|17214.5|17213|2890
1625216400000|2021-07-02 09:00:00|17215.5|17214|17217.5|17216|17218.5|17217|17213.5|17212|2578
1625216700000|2021-07-02 09:05:00|17218.5|17217|17217.5|17216|17219.5|17218|17216.5|17215|1809
1625217000000|2021-07-02 09:10:00|17218.5|17217|17216.5|17215|17218.5|17217|17214.5|17213|2591
1625217300000|2021-07-02 09:15:00|17217.5|17216|17218.4|17216.9|17218.4|17216.9|17215.4|17213.9|1196
1625217600000|2021-07-02 09:20:00|17217.4|17215.9|17218.4|17216.9|17219.4|17217.9|17216.4|17214.9|2401
1625217900000|2021-07-02 09:25:00|17217.4|17215.9|17218.4|17216.9|17219.4|17217.9|17217.4|17215.9|1868
1625218200000|2021-07-02 09:30:00|17217.4|17215.9|17220.4|17218.9|17221.4|17219.9|17217.4|17215.9|2135
1625218500000|2021-07-02 09:35:00|17221.4|17218.8|17221.4|17219.9|17221.4|17219.9|17220.4|17218.8|1679
1625218800000|2021-07-02 09:40:00|17222.4|17220.9|17223.4|17221.9|17223.4|17221.9|17222.4|17220.9|2090
1625219100000|2021-07-02 09:45:00|17222.4|17220.9|17226.4|17224.9|17226.5|17224.9|17222.4|17220.9|3004
1625219400000|2021-07-02 09:50:00|17225.4|17223.9|17229.4|17227.9|17229.4|17227.9|17225.4|17223.9|4081
1625219700000|2021-07-02 09:55:00|17230.1|17228.6|17230.4|17228.9|17232.4|17230.9|17229.4|17227.9|3226
1625220000000|2021-07-02 10:00:00|17231.4|17229.9|17232.3|17230.8|17233.3|17231.8|17231.3|17229.8|3065
1625220300000|2021-07-02 10:05:00|17231.3|17229.8|17230.3|17228.8|17232.3|17230.8|17229.3|17227.8|1857
1625220600000|2021-07-02 10:10:00|17231.3|17229.8|17230.3|17228.8|17231.3|17229.8|17228.3|17226.8|3262
1625220900000|2021-07-02 10:15:00|17229.3|17227.8|17230.3|17228.8|17234.3|17232.8|17229.3|17227.8|5544
1625221200000|2021-07-02 10:20:00|17231.2|17229.7|17229.3|17227.8|17231.3|17229.8|17229.3|17227.8|3119
1625221500000|2021-07-02 10:25:00|17230.3|17228.8|17233.3|17231.8|17233.3|17231.8|17230.3|17228.8|1982
1625221800000|2021-07-02 10:30:00|17232.3|17230.8|17235.3|17233.8|17237.3|17235.8|17232.3|17230.8|2886
1625222100000|2021-07-02 10:35:00|17236.3|17234.8|17236.3|17234.8|17238.3|17236.8|17236.3|17233.9|2553
1625222400000|2021-07-02 10:40:00|17236.5|17235|17237.3|17235.8|17238.3|17236.8|17235.4|17233.8|1699
1625222700000|2021-07-02 10:45:00|17238.3|17234.8|17236.2|17234.7|17238.3|17236.8|17234.2|17232.7|1595
1625223000000|2021-07-02 10:50:00|17237.2|17235.7|17237.2|17235.7|17237.2|17235.7|17234.2|17232.7|1888
1625223300000|2021-07-02 10:55:00|17236.2|17234.7|17234.2|17232.7|17237.4|17235.7|17233.2|17231.7|2831
1625223600000|2021-07-02 11:00:00|17233.5|17232|17233.2|17231.7|17235.2|17233.7|17232.2|17230.7|2589
1625223900000|2021-07-02 11:05:00|17234.2|17232.7|17235.2|17233.7|17235.2|17233.7|17232.2|17230.7|1075
1625224200000|2021-07-02 11:10:00|17238.2|17236.7|17236.2|17234.7|17238.2|17236.7|17235.2|17233.7|2644
1625224500000|2021-07-02 11:15:00|17235.2|17233.7|17231.2|17229.7|17235.2|17233.7|17231.2|17229.7|2061
1625224800000|2021-07-02 11:20:00|17232.2|17230.7|17231.2|17229.7|17233.2|17231.7|17231.2|17229.5|2108
1625225100000|2021-07-02 11:25:00|17232.2|17230.7|17233.2|17231.7|17234.2|17232.7|17232.2|17230.5|742
1625225400000|2021-07-02 11:30:00|17234.2|17232.7|17236.1|17234.6|17237.2|17235.7|17234.2|17232.7|764
1625225700000|2021-07-02 11:35:00|17237.1|17235.6|17236.1|17234.6|17238.1|17236.6|17234.9|17233.4|2173
1625226000000|2021-07-02 11:40:00|17235.1|17233.6|17235.1|17233.6|17236.1|17234.6|17233.1|17231.6|1288
1625226300000|2021-07-02 11:45:00|17234.1|17232.6|17235.1|17233.6|17236.1|17234.6|17234.1|17232.5|1214
1625226600000|2021-07-02 11:50:00|17234.1|17232.6|17239|17237.5|17239|17237.5|17234.1|17232.6|1881
1625226900000|2021-07-02 11:55:00|17238.8|17236.5|17235.1|17233.6|17238.8|17237.3|17234.1|17232.5|1687
1625227200000|2021-07-02 12:00:00|17234.1|17232.6|17234.1|17232.6|17237.1|17235.6|17234.1|17232.5|2260
1625227500000|2021-07-02 12:05:00|17235.1|17233.6|17233.1|17231.6|17237.2|17235.6|17233.1|17231.6|1853
1625227800000|2021-07-02 12:10:00|17235.1|17233.6|17234.1|17232.6|17235.1|17233.6|17232.1|17230.6|3172
1625228100000|2021-07-02 12:15:00|17233.8|17232.3|17231.1|17229.6|17235.1|17233.6|17231.1|17229.6|4277
1625228400000|2021-07-02 12:20:00|17232.1|17230.6|17229|17227.5|17232.1|17230.6|17228|17226.5|3073
1625228700000|2021-07-02 12:25:00|17228|17226.5|17228|17226.5|17231|17229.5|17227|17225.4|4089
1625229000000|2021-07-02 12:30:00|17224.3|17222.8|17237|17235.5|17243.2|17241.7|17217|17215.5|15073
1625229300000|2021-07-02 12:35:00|17236|17234.5|17224|17222.5|17239.2|17237.5|17220|17218.5|10868
1625229600000|2021-07-02 12:40:00|17223|17221.5|17226|17224.5|17229|17227.5|17221|17219.4|5827
1625229900000|2021-07-02 12:45:00|17225|17223.5|17228|17226.5|17231.1|17229.5|17225|17223.5|3417
1625230200000|2021-07-02 12:50:00|17229|17227.5|17237|17235.5|17239|17237.5|17229|17227.5|3902
1625230500000|2021-07-02 12:55:00|17238|17236.5|17232|17230.5|17243|17241.5|17232|17230.3|6126
1625230800000|2021-07-02 13:00:00|17231.8|17229.3|17231|17229.5|17236|17234.5|17230|17228.5|3391
1625231100000|2021-07-02 13:05:00|17231.2|17229.7|17229.9|17228.4|17235.1|17233.5|17229.9|17228.4|2057
1625231400000|2021-07-02 13:10:00|17230.2|17228.7|17221.8|17220.3|17231.1|17229.4|17220.9|17219.3|4252
1625231700000|2021-07-02 13:15:00|17221.9|17220.4|17225.9|17224.4|17227.9|17226.4|17218.9|17217.4|4520
1625232000000|2021-07-02 13:20:00|17224.9|17223.4|17222.9|17221.4|17226.9|17225.4|17219.9|17218.4|3307
1625232300000|2021-07-02 13:25:00|17221.9|17220.4|17214.9|17213.4|17222.9|17221.4|17214.9|17213.4|5545
1625232600000|2021-07-02 13:30:00|17213.9|17212.4|17213.9|17212.4|17214.9|17213.4|17209.9|17208.4|5331
1625232900000|2021-07-02 13:35:00|17212.9|17211.4|17214.9|17213.4|17215|17213.4|17209.9|17208.4|3889
1625233200000|2021-07-02 13:40:00|17214|17212.5|17216.9|17215.4|17216.9|17215.4|17210.9|17209.4|3862
1625233500000|2021-07-02 13:45:00|17216.1|17214.6|17219.9|17218.4|17221.9|17220.4|17215.9|17214.4|3437
1625233800000|2021-07-02 13:50:00|17218.9|17217.4|17218.8|17217.3|17220|17218.4|17213.9|17212.2|4519
1625234100000|2021-07-02 13:55:00|17219.8|17218.3|17223.8|17222.3|17225|17223.3|17218.8|17217.2|2854
1625234400000|2021-07-02 14:00:00|17222.8|17221.3|17223.8|17222.3|17225.1|17223.6|17221.8|17220.3|2993
1625234700000|2021-07-02 14:05:00|17223.6|17222.1|17230.8|17229.3|17232|17230.3|17222.8|17221.2|3275
1625235000000|2021-07-02 14:10:00|17231.8|17230.3|17229.8|17228.3|17232.8|17231.3|17228.8|17227.3|3777
1625235300000|2021-07-02 14:15:00|17228.8|17227.3|17226.8|17225.3|17229.8|17228.3|17223.8|17222.3|1801
1625235600000|2021-07-02 14:20:00|17227.5|17226|17229.8|17228.3|17230.1|17228.6|17225.8|17224.3|1709
1625235900000|2021-07-02 14:25:00|17230.8|17229.3|17229.8|17228.3|17232.9|17231.3|17228.8|17227.3|2566
1625236200000|2021-07-02 14:30:00|17228.8|17227.3|17229.8|17228.3|17229.9|17228.3|17225.8|17224.3|2905
1625236500000|2021-07-02 14:35:00|17229|17227.5|17230.8|17229.3|17232.8|17231.3|17228.8|17227.3|1597
1625236800000|2021-07-02 14:40:00|17229.8|17228.3|17229.7|17228.2|17232.7|17231.2|17229.7|17228.2|2787
1625237100000|2021-07-02 14:45:00|17230.7|17229.2|17231.7|17230.2|17231.7|17230.2|17229.7|17228.2|2158
1625237400000|2021-07-02 14:50:00|17232|17230.5|17228.7|17227.2|17232.7|17231.2|17227.7|17226.2|3367
1625237700000|2021-07-02 14:55:00|17229.7|17228.2|17227.7|17226.2|17230.7|17229.2|17226.7|17225.2|2691
1625238000000|2021-07-02 15:00:00|17227|17225.5|17231.6|17230.1|17231.6|17230.1|17225.7|17224.2|2245
1625238300000|2021-07-02 15:05:00|17230.6|17229.1|17230.6|17229.1|17231.6|17230.1|17229.6|17228.1|2259
1625238600000|2021-07-02 15:10:00|17229.6|17228.1|17232.5|17231|17233.5|17232|17229.6|17228.1|2754
1625238900000|2021-07-02 15:15:00|17233.5|17232|17232.5|17231|17233.5|17232|17232.5|17231|1660
1625239200000|2021-07-02 15:20:00|17231.5|17230|17229.5|17228|17232.5|17231|17229.5|17228|2149
1625239500000|2021-07-02 15:25:00|17228.8|17227.3|17232.5|17231|17233.5|17232|17228.5|17227|2340
1625239800000|2021-07-02 15:30:00|17231.8|17230.3|17231.5|17230|17232.5|17231|17230.5|17229|1473
1625240100000|2021-07-02 15:35:00|17230.5|17229|17232.5|17231|17233.5|17232|17230.5|17229|2210
1625240400000|2021-07-02 15:40:00|17233.5|17232|17233.5|17232|17234.6|17233|17232.5|17231|1672
1625240700000|2021-07-02 15:45:00|17233.2|17231.7|17232.5|17231|17233.5|17232|17232.5|17230|555
1625241000000|2021-07-02 15:50:00|17231.5|17230|17230.5|17229|17232.5|17231|17229.5|17228|1112
1625241300000|2021-07-02 15:55:00|17231.5|17230|17231.4|17229.9|17232.4|17230.9|17230.5|17229|1108
1625241600000|2021-07-02 16:00:00|17232.4|17230.9|17232.4|17230.9|17233.4|17231.9|17231.4|17229.8|1032
1625241900000|2021-07-02 16:05:00|17232.2|17230.7|17231.4|17229.9|17232.4|17230.9|17231.4|17229.9|682
1625242200000|2021-07-02 16:10:00|17231.7|17230.2|17231.4|17229.9|17232.5|17230.9|17231.4|17229.9|519
1625242500000|2021-07-02 16:15:00|17231.7|17230.2|17232.4|17230.9|17233.4|17231.9|17231.4|17229.9|549
1625242800000|2021-07-02 16:20:00|17233.4|17231.9|17232.4|17230.9|17233.4|17231.9|17232.4|17230.9|349
1625243100000|2021-07-02 16:25:00|17233.4|17231.9|17234.4|17232.9|17234.4|17232.9|17232.4|17230.9|1030
1625243400000|2021-07-02 16:30:00|17233.4|17231.9|17235.4|17233.9|17235.4|17233.9|17233.4|17231.9|290
1625243700000|2021-07-02 16:35:00|17234.4|17232.9|17235.4|17233.9|17236.4|17234.9|17234.4|17232.9|662
1625244000000|2021-07-02 16:40:00|17236.4|17234|17236.3|17234.8|17236.4|17234.9|17235.4|17233.9|754
1625244300000|2021-07-02 16:45:00|17237.1|17235.6|17239.3|17236.8|17240.3|17238.8|17237.1|17235.6|1124
1625244600000|2021-07-02 16:50:00|17238.3|17237.8|17238.3|17236.8|17239.3|17237.8|17237.3|17235.8|267
1625244900000|2021-07-02 16:55:00|17237.5|17235.8|17238.3|17236.8|17238.3|17236.8|17237.3|17235.8|642
1625245200000|2021-07-02 17:00:00|17239.3|17237.8|17238.3|17236.8|17239.4|17237.8|17238.3|17236.7|273
1625245500000|2021-07-02 17:05:00|17239.3|17237.8|17239.3|17237.8|17240.4|17238.8|17238.3|17236.8|435
1625245800000|2021-07-02 17:10:00|17240.3|17238.8|17238.3|17236.8|17240.3|17238.8|17238.3|17236.8|174
1625246100000|2021-07-02 17:15:00|17237.3|17235.8|17237.3|17235.8|17238.4|17236.8|17236.3|17234.8|296
1625246400000|2021-07-02 17:20:00|17236.3|17234.8|17236.3|17234.8|17237.4|17235.8|17236.3|17234.6|225
1625246700000|2021-07-02 17:25:00|17237.3|17235.8|17237.3|17235.8|17237.3|17235.8|17236.3|17234.8|280
1625247000000|2021-07-02 17:30:00|17237.2|17235.7|17237.2|17235.7|17237.2|17235.7|17236.2|17234.7|103
1625247300000|2021-07-02 17:35:00|17237.4|17234.9|17237.2|17235.7|17237.4|17235.7|17236.2|17234.2|64
1625247600000|2021-07-02 17:40:00|17236.4|17234.7|17238.2|17236.7|17238.2|17236.7|17236.2|17234.4|197
1625247900000|2021-07-02 17:45:00|17237.2|17235.7|17237.2|17235.7|17237.2|17235.7|17237.2|17235.7|137
1625248200000|2021-07-02 17:50:00|17238.2|17236.7|17238.2|17236.7|17238.2|17236.7|17237.2|17235.7|54
1625248500000|2021-07-02 17:55:00|17238.1|17235.7|17238.2|17236.7|17238.2|17236.7|17237.2|17235.7|163
1625248800000|2021-07-02 18:00:00|17239.2|17237.7|17239.2|17237.7|17240.2|17238.7|17239.2|17237.7|220
1625249100000|2021-07-02 18:05:00|17240.2|17238.7|17238.2|17236.7|17240.2|17238.7|17238.2|17236.7|235
1625249400000|2021-07-02 18:10:00|17239.2|17237.7|17238.2|17236.7|17239.2|17237.7|17238.2|17236.7|58
1625249700000|2021-07-02 18:15:00|17238.1|17236.6|17238.1|17236.6|17238.1|17236.6|17238.1|17236.6|19
1625250000000|2021-07-02 18:20:00|||||||||3
1625250300000|2021-07-02 18:25:00|17238.4|17236.9|17239.1|17237.6|17239.1|17237.6|17238.1|17236.6|53
1625250600000|2021-07-02 18:30:00|17239|17237.5|17239.1|17237.6|17239.1|17237.6|17238.1|17236.6|71
1625250900000|2021-07-02 18:35:00|||||||||37
1625251200000|2021-07-02 18:40:00|17238.1|17236.6|17238.1|17236.6|17239.1|17236.9|17238.1|17236.6|93
1625251500000|2021-07-02 18:45:00|||||||||8
1625251800000|2021-07-02 18:50:00|17237.8|17236.3|17236.1|17234.6|17237.8|17236.3|17236.1|17234.6|113
1625252100000|2021-07-02 18:55:00|17237.1|17235.6|17236.1|17234.6|17237.1|17235.6|17236.1|17234.6|30
1625252400000|2021-07-02 19:00:00|17237.1|17235.6|17237|17234.5|17237.1|17235.6|17236|17234.5|103
1625252700000|2021-07-02 19:05:00|17236.9|17235.4|17236|17234.5|17237|17235.5|17236|17234.5|42
1625253000000|2021-07-02 19:10:00|17236.2|17234.7|17237|17235.5|17237|17235.5|17236|17234.5|68
1625253300000|2021-07-02 19:15:00|17236.9|17235.4|17236|17234.5|17237|17235.5|17236|17234.5|19
1625253600000|2021-07-02 19:20:00|||||||||11
1625253900000|2021-07-02 19:25:00|17237|17235.5|17236|17234.5|17237|17235.5|17236|17234.4|99
1625254200000|2021-07-02 19:30:00|17237|17234.6|17237|17235.5|17237|17235.5|17236|17234.5|124
1625254500000|2021-07-02 19:35:00|17236.7|17235.2|17236|17234.5|17236.7|17235.2|17236|17234.5|68
1625254800000|2021-07-02 19:40:00|17236.1|17234.6|17237|17235.5|17237|17235.5|17236|17234.5|66
1625255100000|2021-07-02 19:45:00|17236.9|17235.4|17235.9|17234.4|17236.9|17235.4|17235.9|17234.4|175
1625255400000|2021-07-02 19:50:00|17236.1|17234.6|17235.9|17234.4|17236.1|17234.6|17235.9|17234.4|48
1625255700000|2021-07-02 19:55:00|17236.9|17235.4|17239.9|17238.4|17240.1|17238.4|17236.9|17235.4|596
1625465100000|2021-07-05 06:05:00|17223.4|17221.9|17218.4|17216.9|17223.4|17221.9|17218.4|17216.9|2353
1625465400000|2021-07-05 06:10:00|17217.4|17215.9|17218.4|17216.9|17219.4|17217.9|17216.4|17214.9|1362
1625465700000|2021-07-05 06:15:00|17217.5|17216|17216.4|17214.9|17218.4|17216.9|17214.8|17213.3|1088
1625466000000|2021-07-05 06:20:00|17215.4|17213.9|17213.4|17211.9|17216.4|17214.9|17212.4|17210.9|1055
1625466300000|2021-07-05 06:25:00|17214.4|17212.9|17215.3|17213.8|17215.4|17213.9|17213.4|17211.9|662
1625466600000|2021-07-05 06:30:00|17214.3|17212.8|17219.3|17217.8|17219.3|17217.8|17214.3|17212.8|1474
1625466900000|2021-07-05 06:35:00|17219.2|17216.7|17216.3|17214.8|17219.2|17216.8|17216.3|17214.8|971
1625467200000|2021-07-05 06:40:00|17217.3|17215.8|17216.3|17214.8|17217.3|17215.8|17216.3|17214.8|372
1625467500000|2021-07-05 06:45:00|17216.6|17215.1|17214.3|17212.8|17217.5|17215.8|17214.3|17212.8|1121
1625467800000|2021-07-05 06:50:00|17215.3|17213.8|17215.3|17213.8|17217.3|17215.8|17213.3|17211.6|1207
1625468100000|2021-07-05 06:55:00|17215|17213.5|17217.3|17215.8|17218.3|17216.8|17214.3|17212.8|823
1625468400000|2021-07-05 07:00:00|17215.3|17213.8|17218.3|17216.8|17220.3|17218.8|17211.3|17209.8|3449
1625468700000|2021-07-05 07:05:00|17219.3|17217.8|17212.3|17210.8|17220.3|17218.8|17211.3|17209.8|1478
1625469000000|2021-07-05 07:10:00|17211.3|17209.8|17213.3|17211.8|17213.4|17211.8|17210.3|17208.6|1073
1625469300000|2021-07-05 07:15:00|17213.4|17210.9|17210.2|17208.7|17213.4|17211.8|17209.2|17207.7|2170
1625469600000|2021-07-05 07:20:00|17210.9|17209.4|17210.2|17208.7|17211.2|17209.7|17208.2|17206.7|1672
1625469900000|2021-07-05 07:25:00|17209.5|17208|17207.2|17205.7|17211.2|17209.7|17207.2|17205.7|1827
1625470200000|2021-07-05 07:30:00|17206.9|17205.4|17205.2|17203.7|17207.2|17205.7|17205.2|17203.7|1863
1625470500000|2021-07-05 07:35:00|17204.2|17202.7|17203.2|17201.7|17204.2|17202.7|17203.2|17201.7|1512
1625470800000|2021-07-05 07:40:00|17204.2|17202.7|17209.2|17207.7|17209.3|17207.7|17204.2|17202.7|2579
1625471100000|2021-07-05 07:45:00|17208.2|17206.7|17208.2|17206.7|17209.2|17207.7|17207.2|17205.7|1239
1625471400000|2021-07-05 07:50:00|17207.2|17205.7|17210.2|17208.7|17211.2|17209.7|17207.2|17205.7|1397
1625471700000|2021-07-05 07:55:00|17211.2|17209.7|17211.2|17209.7|17212.2|17210.7|17210.2|17208.7|2315
1625472000000|2021-07-05 08:00:00|17210.2|17208.7|17212.1|17210.6|17212.1|17210.6|17209.2|17207.5|3400
1625472300000|2021-07-05 08:05:00|17211.1|17209.6|17210.1|17208.6|17211.3|17209.6|17210.1|17208.6|1736
1625472600000|2021-07-05 08:10:00|17211.1|17209.6|17214.1|17212.6|17214.1|17212.6|17211.1|17209.6|1776
1625472900000|2021-07-05 08:15:00|17213.4|17211.9|17213.1|17211.6|17214.1|17212.6|17213.1|17211.6|1158
1625473200000|2021-07-05 08:20:00|17212.1|17210.6|17213.1|17211.6|17214.1|17212.6|17212.1|17210.6|1108
1625473500000|2021-07-05 08:25:00|17213|17211.5|17212.1|17210.6|17213.1|17211.6|17211.1|17209.6|982
1625473800000|2021-07-05 08:30:00|17211.4|17209.9|17212.1|17210.6|17213.2|17211.7|17211.1|17209.6|1899
1625474100000|2021-07-05 08:35:00|17211.1|17209.6|17211.1|17209.6|17212.1|17210.6|17211.1|17209.6|998
1625474400000|2021-07-05 08:40:00|17210.1|17208.6|17211.2|17209.7|17211.2|17209.7|17210.1|17208.6|604
1625474700000|2021-07-05 08:45:00|17210.2|17208.7|17206.2|17204.7|17211.2|17209.7|17205.2|17203.7|2201
1625475000000|2021-07-05 08:50:00|17205.2|17203.7|17205.2|17203.7|17206.2|17204.7|17204.2|17202.7|1420
1625475300000|2021-07-05 08:55:00|17204.9|17203.4|17204.2|17202.7|17205.2|17203.7|17204.2|17202.7|1038
1625475600000|2021-07-05 09:00:00|17203.5|17202|17201.2|17199.7|17204.2|17202.7|17201.2|17199.7|2198
1625475900000|2021-07-05 09:05:00|17200.9|17199.4|17201.2|17199.7|17201.2|17199.7|17199.2|17197.7|1713
1625476200000|2021-07-05 09:10:00|17200.9|17199.4|17200.1|17198.6|17202.1|17200.6|17200.1|17198.6|1297
1625476500000|2021-07-05 09:15:00|17201.1|17199.6|17202.1|17200.6|17202.1|17200.6|17201.1|17199.6|1099
1625476800000|2021-07-05 09:20:00|17201.1|17199.6|17201.1|17199.6|17202|17199.6|17201.1|17199.5|2331
1625477100000|2021-07-05 09:25:00|17200.4|17198.9|17202.1|17200.6|17202.1|17200.6|17200.1|17198.6|2313
1625477400000|2021-07-05 09:30:00|17201.1|17199.6|17201.1|17199.6|17202.1|17200.6|17201.1|17199.6|1525
1625477700000|2021-07-05 09:35:00|17202.1|17200.6|17203.1|17201.6|17203.1|17201.6|17201.8|17200.3|1066
1625478000000|2021-07-05 09:40:00|17203.8|17202.3|17205.1|17203.6|17206.2|17204.6|17203.1|17201.6|1658
1625478300000|2021-07-05 09:45:00|17204.1|17202.6|17205.1|17203.6|17205.1|17203.6|17204.1|17202.6|549
1625478600000|2021-07-05 09:50:00|17204.1|17202.6|17205.1|17203.6|17205.1|17203.6|17204.1|17202.6|633
1625478900000|2021-07-05 09:55:00|17204.1|17202.6|17207|17205.5|17207.2|17205.5|17204.1|17202.6|1304
1625479200000|2021-07-05 10:00:00|17207.2|17204.7|17203|17201.5|17209|17207.5|17202|17200.5|2997
1625479500000|2021-07-05 10:05:00|17204|17202.5|17206|17204.5|17209|17207.5|17202|17200.5|4038
1625479800000|2021-07-05 10:10:00|17205|17203.5|17204|17202.5|17205|17203.5|17203|17201.5|1701
1625480100000|2021-07-05 10:15:00|17203|17201.5|17208|17206.5|17208|17206.5|17202|17200.5|902
1625480400000|2021-07-05 10:20:00|17207|17205.5|17208|17206.5|17212.1|17210.5|17207|17205.5|3088
1625480700000|2021-07-05 10:25:00|17208.3|17206.8|17209|17207.5|17211|17209.5|17208|17206.5|2015
1625481000000|2021-07-05 10:30:00|17208|17206.5|17204|17202.5|17209|17207.5|17203|17201.5|2013
1625481300000|2021-07-05 10:35:00|17205|17203.5|17206|17204.5|17207|17205.5|17204|17202.5|2331
1625481600000|2021-07-05 10:40:00|17207|17205.5|17205.9|17204.4|17207|17205.5|17205|17203.3|1048
1625481900000|2021-07-05 10:45:00|17204.9|17203.4|17203.9|17202.4|17204.9|17203.4|17202.2|17200.7|1748
1625482200000|2021-07-05 10:50:00|17202.9|17201.4|17200.9|17199.4|17203.9|17202.4|17200.9|17199.4|743
1625482500000|2021-07-05 10:55:00|17200.6|17199.1|17200.9|17199.4|17202.9|17201.4|17200.6|17199.1|1359
1625482800000|2021-07-05 11:00:00|17201.9|17200.4|17204.9|17203.4|17204.9|17203.4|17200.9|17199.3|750
1625483100000|2021-07-05 11:05:00|17203.9|17202.4|17202.9|17201.4|17204|17202.4|17201.9|17200.4|745
1625483400000|2021-07-05 11:10:00|17201.9|17200.4|17203.9|17202.4|17208|17205.5|17201|17199.5|1314
1625483700000|2021-07-05 11:15:00|17203.6|17202.1|17203.9|17202.4|17203.9|17202.4|17201.9|17200.4|824
1625484000000|2021-07-05 11:20:00|17203.6|17202.1|17203.9|17202.4|17204.9|17203.4|17201.9|17200.4|1222
1625484300000|2021-07-05 11:25:00|17202.9|17201.4|17203.9|17202.4|17204.9|17203.4|17201.9|17200.4|1158
1625484600000|2021-07-05 11:30:00|17204.9|17203.4|17202.8|17200.3|17204.9|17203.4|17201.8|17200.3|1604
1625484900000|2021-07-05 11:35:00|17202.5|17201.3|17201.8|17200.3|17203.8|17202.3|17200.8|17199.3|838
1625485200000|2021-07-05 11:40:00|17201.7|17200.2|17201.8|17200.3|17201.8|17200.3|17200.8|17199.3|966
1625485500000|2021-07-05 11:45:00|17201.5|17200|17199.8|17198.3|17202.8|17201.3|17199.8|17198.3|1411
1625485800000|2021-07-05 11:50:00|17198.8|17197.3|17195.8|17194.3|17199.8|17198.3|17195.8|17194.3|2005
1625486100000|2021-07-05 11:55:00|17194.8|17193.3|17191.8|17190.3|17194.8|17193.3|17190.8|17189.3|4993
1625486400000|2021-07-05 12:00:00|17192.1|17190.6|17191.8|17190.3|17192.8|17191.3|17189.8|17188.3|2768
1625486700000|2021-07-05 12:05:00|17190.8|17189.3|17192.8|17191.3|17192.8|17191.3|17190.8|17189.3|1389
1625487000000|2021-07-05 12:10:00|17191.8|17190.3|17190.8|17189.3|17192.8|17191.3|17189.8|17188.3|1351
1625487300000|2021-07-05 12:15:00|17189.8|17188.3|17193.7|17192.2|17193.7|17192.2|17189.8|17188.3|1739
1625487600000|2021-07-05 12:20:00|17192.7|17191.2|17188.7|17187.2|17192.9|17191.2|17188.7|17187.2|830
1625487900000|2021-07-05 12:25:00|17189.7|17188.2|17188.7|17187.2|17190.7|17189.2|17188.7|17187.2|2423
1625488200000|2021-07-05 12:30:00|17187.7|17186.2|17189.7|17188.2|17189.7|17188.2|17187.7|17186.2|1310
1625488500000|2021-07-05 12:35:00|17190.7|17189.2|17192.7|17191.2|17192.7|17191.2|17190.7|17189.2|2151
1625488800000|2021-07-05 12:40:00|17193.4|17191.9|17192.7|17191.2|17193.7|17192.2|17191.7|17190.2|1608
1625489100000|2021-07-05 12:45:00|17193.7|17192.2|17191.7|17190.2|17193.7|17192.2|17191.7|17190.2|1211
1625489400000|2021-07-05 12:50:00|17192|17190.5|17193.7|17192.2|17194.7|17193.2|17192|17190.5|789
1625489700000|2021-07-05 12:55:00|17192.7|17191.2|17191.7|17190.2|17193.7|17191.2|17191.7|17190|959
1625490000000|2021-07-05 13:00:00|17192.7|17191.2|17189.6|17188.1|17192.7|17191.2|17188.6|17187.1|1926
1625490300000|2021-07-05 13:05:00|17189.3|17187.8|17186.6|17185.1|17190.6|17189.1|17185.6|17184.1|2913
1625490600000|2021-07-05 13:10:00|17185.6|17184.1|17186.6|17185.1|17186.6|17185.1|17184.9|17183.4|3684
1625490900000|2021-07-05 13:15:00|17187.6|17186.1|17190.6|17189.1|17191.6|17190.1|17186.6|17185.1|2875
1625491200000|2021-07-05 13:20:00|17189.9|17188.4|17192.6|17191.1|17192.6|17191.1|17188.6|17187.1|950
1625491500000|2021-07-05 13:25:00|17191.9|17190.4|17189.6|17188.1|17192.6|17191.1|17189.6|17187.9|1187
1625491800000|2021-07-05 13:30:00|17188.6|17187.1|17188.6|17187.1|17188.6|17187.1|17186.6|17185.1|1420
1625492100000|2021-07-05 13:35:00|17188.3|17186.8|17188.6|17187.1|17189.6|17188.1|17187.6|17186.1|1266
1625492400000|2021-07-05 13:40:00|17187.6|17186.1|17184.6|17183.1|17187.6|17186.1|17182.6|17181.1|2938
1625492700000|2021-07-05 13:45:00|17185.6|17184.1|17187.5|17186|17187.6|17186.1|17184.6|17183.1|1859
1625493000000|2021-07-05 13:50:00|17188.5|17187|17187.5|17186|17188.7|17187|17186.5|17185|821
1625493300000|2021-07-05 13:55:00|17186.5|17185|17186.5|17185|17187.5|17186|17186.5|17185|786
1625493600000|2021-07-05 14:00:00|17185.5|17184|17187.5|17186|17187.5|17186|17185.5|17184|2355
1625493900000|2021-07-05 14:05:00|17186.5|17185|17188.5|17187|17188.5|17187|17186.5|17185|685
1625494200000|2021-07-05 14:10:00|17189.5|17188|17189.5|17188|17190.5|17189|17188.5|17187|2389
1625494500000|2021-07-05 14:15:00|17188.5|17187|17188.5|17187|17189.6|17188|17188.5|17187|1493
1625494800000|2021-07-05 14:20:00|17187.5|17186|17187.5|17186|17188.5|17187|17186.5|17185|1796
1625495100000|2021-07-05 14:25:00|17186.5|17185|17186.5|17185|17186.5|17185|17186.5|17185|869
1625495400000|2021-07-05 14:30:00|17187.5|17186|17184.5|17183|17187.5|17186|17184.5|17183|1343
1625495700000|2021-07-05 14:35:00|17183.5|17182|17183.4|17181.9|17183.5|17182|17182.4|17180.9|1236
1625496000000|2021-07-05 14:40:00|17182.6|17181.1|17183.4|17181.9|17183.4|17181.9|17182.4|17180.9|818
1625496300000|2021-07-05 14:45:00|17183.1|17181.6|17184.4|17182.9|17184.4|17182.9|17182.4|17180.9|2432
1625496600000|2021-07-05 14:50:00|17183.4|17181.9|17181.4|17179.9|17183.4|17181.9|17180.4|17178.9|1747
1625496900000|2021-07-05 14:55:00|17181.1|17179.6|17183.4|17181.9|17184.4|17182.9|17180.4|17178.9|1581
1625497200000|2021-07-05 15:00:00|17182.4|17180.9|17185.4|17183.9|17185.4|17183.9|17182.4|17180.9|1901
1625497500000|2021-07-05 15:05:00|17184.7|17183.2|17184.4|17182.9|17185.4|17183.9|17183.4|17181.9|2153
1625497800000|2021-07-05 15:10:00|17185.4|17183.9|17185.4|17183.9|17185.4|17183.9|17184.4|17182.9|1613
1625498100000|2021-07-05 15:15:00|17184.4|17182.9|17184.4|17182.9|17185.4|17183.9|17183.4|17181.7|1549
1625498400000|2021-07-05 15:20:00|17183.4|17181.9|17183.3|17181.8|17184.4|17182.9|17183.3|17181.7|835
1625498700000|2021-07-05 15:25:00|17183.2|17180.8|17181.3|17179.8|17183.2|17180.8|17181.3|17179.8|802
1625499000000|2021-07-05 15:30:00|17182.3|17180.8|17184.3|17182.8|17184.3|17182.8|17182.3|17180.8|1727
1625499300000|2021-07-05 15:35:00|17183.6|17182.1|17183.3|17181.8|17183.6|17182.1|17183.3|17181.8|381
1625499600000|2021-07-05 15:40:00|17184.3|17182.8|17183.3|17181.8|17184.3|17182.8|17182.3|17180.8|406
1625499900000|2021-07-05 15:45:00|17184|17182.5|17183.3|17181.8|17184.3|17182.8|17183.3|17181.8|522
1625500200000|2021-07-05 15:50:00|17184.3|17182.8|17184.3|17182.8|17184.3|17182.8|17184.3|17182.8|215
1625500500000|2021-07-05 15:55:00|||||||||112
1625500800000|2021-07-05 16:00:00|17183.3|17181.8|17183.3|17181.8|17183.3|17181.8|17182.3|17180.8|1189
1625501100000|2021-07-05 16:05:00|17182.3|17180.8|17183.2|17181.7|17184.2|17182.7|17182.3|17180.8|383
1625501400000|2021-07-05 16:10:00|17182.9|17181.4|17182.2|17180.7|17182.9|17181.4|17182.2|17180.7|435
1625501700000|2021-07-05 16:15:00|||||||||147
1625502000000|2021-07-05 16:20:00|||||||||192
1625502300000|2021-07-05 16:25:00|17183.2|17181.7|17183.2|17181.7|17183.2|17181.7|17183.2|17181.7|181
1625502600000|2021-07-05 16:30:00|17184.2|17181.9|17182.2|17180.7|17184.4|17182.7|17182.2|17180.7|288
1625502900000|2021-07-05 16:35:00|17183.2|17181.7|17183.2|17181.7|17183.2|17181.7|17182.2|17180.7|80
1625503200000|2021-07-05 16:40:00|17182.2|17180.7|17181.2|17179.7|17182.2|17180.7|17181.2|17179.7|187
1625503500000|2021-07-05 16:45:00|17182.2|17180.7|17185.2|17183.7|17185.2|17183.7|17182.2|17180.7|561
1625503800000|2021-07-05 16:50:00|17184.2|17182.7|17183.2|17181.7|17184.2|17182.7|17182.2|17180.7|265
1625504100000|2021-07-05 16:55:00|17183.1|17181.6|17183.1|17181.6|17184.1|17182.6|17182.8|17181.3|223
1625504400000|2021-07-05 17:00:00|17183|17180.6|17183.1|17181.6|17183.1|17181.6|17182.1|17180.6|49
1625504700000|2021-07-05 17:05:00|17184|17182.5|17183.1|17181.6|17184.1|17182.6|17183.1|17181.6|94
1625505000000|2021-07-05 17:10:00|17183.3|17181.8|17184.1|17182.6|17184.1|17182.6|17183.1|17181.3|156
1625505300000|2021-07-05 17:15:00|17183.1|17181.6|17184.1|17182.6|17184.1|17182.6|17183.1|17181.6|63
1625505600000|2021-07-05 17:20:00|17183.9|17181.6|17185.1|17182.6|17185.1|17182.6|17183.9|17181.4|146
1625505900000|2021-07-05 17:25:00|17184.2|17182.7|17184.1|17182.6|17184.2|17182.7|17184.1|17182.6|1
1625506200000|2021-07-05 17:30:00|17184.8|17183.3|17185.1|17183.6|17185.1|17183.6|17184.8|17183.3|30
1625506500000|2021-07-05 17:35:00|||||||||21
1625506800000|2021-07-05 17:40:00|17185|17183.5|17185|17183.5|17185|17183.5|17185|17183.5|29
1625507100000|2021-07-05 17:45:00|||||||||15
1625507400000|2021-07-05 17:50:00|||||||||59
1625507700000|2021-07-05 17:55:00|||||||||65
1625508000000|2021-07-05 18:00:00|||||||||14
1625508300000|2021-07-05 18:05:00|||||||||4
1625508600000|2021-07-05 18:10:00|17184|17182.5|17184|17182.5|17184|17182.5|17184|17182.5|122
1625508900000|2021-07-05 18:15:00|||||||||15
1625509200000|2021-07-05 18:20:00|||||||||5
1625509500000|2021-07-05 18:25:00|17183.9|17182.4|17183.9|17182.4|17183.9|17182.4|17183.9|17182.4|6
1625509800000|2021-07-05 18:30:00|||||||||9
1625510100000|2021-07-05 18:35:00|||||||||3
1625510400000|2021-07-05 18:40:00|||||||||2
1625510700000|2021-07-05 18:45:00|||||||||2
1625511000000|2021-07-05 18:50:00|||||||||6
1625511300000|2021-07-05 18:55:00|||||||||2
1625511600000|2021-07-05 19:00:00|||||||||140
1625512200000|2021-07-05 19:10:00|17183.7|17182.2|17183.8|17181.3|17184.4|17182.4|17183.7|17181.3|20
1625512500000|2021-07-05 19:15:00|17182.8|17182.3|17183.8|17181.3|17184.2|17182.3|17182.8|17181.3|6
1625513100000|2021-07-05 19:25:00|17182.8|17182.3|17183.8|17181.3|17184|17182.3|17182.8|17181|11
1625513400000|2021-07-05 19:30:00|17183|17181.5|17182.8|17181.3|17183|17181.5|17182.8|17181.3|12
1625513700000|2021-07-05 19:35:00|||||||||6
1625514000000|2021-07-05 19:40:00|||||||||2
1625514300000|2021-07-05 19:45:00|17183.8||17183.8||17183.8||17183.8||72
1625514600000|2021-07-05 19:50:00|17183.6|17182.3|17183.8|17181.3|17183.8|17182.3|17183.6|17181.3|21
1625514900000|2021-07-05 19:55:00|17182.8|17182.3|17185.8|17183.3|17185.9|17184.3|17182.8|17181.3|346
1625551500000|2021-07-06 06:05:00|17173.4|17171.9|17167.4|17165.9|17173.4|17171.9|17166.4|17164.9|1832
1625551800000|2021-07-06 06:10:00|17168.4|17166.9|17167.4|17165.9|17171.4|17169.1|17166.4|17164.9|1403
1625552100000|2021-07-06 06:15:00|17167.3|17164.9|17171.4|17169.9|17171.4|17169.9|17166.4|17164.9|1222
1625552400000|2021-07-06 06:20:00|17172.4|17170.9|17170.4|17168.9|17172.4|17170.9|17167.4|17165.9|751
1625552700000|2021-07-06 06:25:00|17169.4|17167.9|17171.4|17169.9|17172.4|17170.9|17169.4|17167.7|935
1625553000000|2021-07-06 06:30:00|17172.4|17170.9|17174.4|17172.9|17175.4|17173.9|17171.4|17169.9|1126
1625553300000|2021-07-06 06:35:00|17175.4|17173.9|17172.4|17170.9|17175.4|17173.9|17171.4|17169.9|1007
1625553600000|2021-07-06 06:40:00|17173.4|17171.9|17174.4|17172.9|17174.4|17172.9|17171.4|17169.9|1185
1625553900000|2021-07-06 06:45:00|17175.4|17173|17170.4|17168.9|17175.4|17173.9|17170.4|17168.9|907
1625554200000|2021-07-06 06:50:00|17170.3|17168.8|17167.3|17165.8|17170.3|17168.8|17167.3|17165.8|1748
1625554500000|2021-07-06 06:55:00|17168.3|17166.8|17168.3|17166.8|17169.3|17167.8|17167.3|17165.8|965
1625554800000|2021-07-06 07:00:00|17169|17167.5|17167.3|17165.8|17169.3|17167.8|17162.3|17160.8|4982
1625555100000|2021-07-06 07:05:00|17166.3|17164.8|17171.3|17169.8|17172.3|17170.8|17166.3|17164.8|2143
1625555400000|2021-07-06 07:10:00|17172|17170.5|17176.1|17174.6|17178.8|17177.3|17170.3|17168.8|3730
1625555700000|2021-07-06 07:15:00|17175.3|17173.8|17177.1|17175.6|17177.1|17175.6|17173.3|17171.8|1669
1625556000000|2021-07-06 07:20:00|17176.1|17174.6|17180.1|17178.6|17180.1|17178.6|17176.1|17174.6|1350
1625556300000|2021-07-06 07:25:00|17179.1|17177.6|17176.1|17174.6|17179.1|17177.6|17176.1|17174.6|2125
1625556600000|2021-07-06 07:30:00|17176.8|17175.3|17182.3|17180.8|17183.3|17181.8|17176.8|17175.3|3013
1625556900000|2021-07-06 07:35:00|17181.3|17179.8|17183.2|17181.7|17184.3|17182.8|17181.2|17179.7|1833
1625557200000|2021-07-06 07:40:00|17184.2|17182.7|17187.2|17185.7|17187.2|17185.7|17183.2|17181.7|2528
1625557500000|2021-07-06 07:45:00|17189.2|17187.7|17185.2|17183.7|17189.2|17187.7|17185.2|17183.7|2473
1625557800000|2021-07-06 07:50:00|17185.5|17184|17188.2|17186.7|17189.4|17187.7|17185.2|17183.7|2094
1625558100000|2021-07-06 07:55:00|17189.2|17187.7|17192.2|17190.7|17192.2|17190.7|17188.2|17186.7|2410
1625558400000|2021-07-06 08:00:00|17193.2|17191.7|17195.2|17193.7|17196.2|17194.7|17192.2|17190.7|3835
1625558700000|2021-07-06 08:05:00|17196.2|17194.7|17197.2|17195.7|17200.2|17197.7|17195.9|17194.4|4570
1625559000000|2021-07-06 08:10:00|17198.2|17196.7|17201.2|17199.7|17202.3|17200.7|17197.2|17195.7|2667
1625559300000|2021-07-06 08:15:00|17202.2|17200.7|17201.2|17199.7|17205.2|17203.7|17200.2|17198.7|3284
1625559600000|2021-07-06 08:20:00|17202.2|17200.7|17203.1|17201.6|17205.3|17203.6|17202.2|17200.7|2830
1625559900000|2021-07-06 08:25:00|17204.1|17202.6|17202.1|17200.6|17205.1|17203.6|17202.1|17200.6|2619
1625560200000|2021-07-06 08:30:00|17201.1|17199.6|17195.1|17193.6|17202.1|17200.6|17195.1|17193.6|4074
1625560500000|2021-07-06 08:35:00|17196.1|17194.6|17192.1|17190.6|17197.1|17195.6|17192.1|17190.6|3243
1625560800000|2021-07-06 08:40:00|17191.1|17189.6|17191.1|17189.6|17193.1|17191.6|17190.1|17188.6|2019
1625561100000|2021-07-06 08:45:00|17192.1|17190.6|17194.1|17192.6|17194.4|17192.9|17191.1|17189.6|2016
1625561400000|2021-07-06 08:50:00|17193.1|17191.6|17197.9|17196.4|17197.9|17196.4|17191.1|17189.6|1848
1625561700000|2021-07-06 08:55:00|17197.8|17196.3|17197.1|17195.6|17197.9|17196.4|17195.1|17193.6|3827
1625562000000|2021-07-06 09:00:00|17197.9|17196.4|17200.1|17198.6|17200.4|17198.9|17196.1|17194.6|5389
1625562300000|2021-07-06 09:05:00|17199.1|17197.6|17200|17198.5|17203.1|17201.6|17199.1|17197.6|5772
1625562600000|2021-07-06 09:10:00|17200.7|17199.2|17204|17202.5|17205|17203.5|17200|17198.5|4111
1625562900000|2021-07-06 09:15:00|17204.9|17203.4|17205|17203.5|17208|17206.5|17204|17202.5|1988
1625563200000|2021-07-06 09:20:00|17205.3|17203.8|17201|17199.5|17206|17204.5|17201|17199.5|3509
1625563500000|2021-07-06 09:25:00|17202|17200.5|17203|17201.5|17207.2|17205.5|17202|17200.5|4190
1625563800000|2021-07-06 09:30:00|17202.3|17200.8|17204|17202.5|17204|17202.5|17199|17197.5|2646
1625564100000|2021-07-06 09:35:00|17203|17201.5|17203|17201.5|17205|17203.5|17203|17201.3|1378
1625564400000|2021-07-06 09:40:00|17204|17202.5|17205|17203.5|17207|17205.5|17204|17202.5|1629
1625564700000|2021-07-06 09:45:00|17206|17204.5|17208|17206.5|17209|17207.5|17205|17203.5|2008
1625565000000|2021-07-06 09:50:00|17209|17207.5|17207|17205.5|17209|17207.5|17207|17205.5|984
1625565300000|2021-07-06 09:55:00|17206.9|17205.4|17208.9|17207.4|17210.9|17209.4|17206.9|17205.4|2940
1625565600000|2021-07-06 10:00:00|17209.9|17208.4|17206.9|17205.4|17209.9|17208.4|17206.9|17205.4|1116
1625565900000|2021-07-06 10:05:00|17207.9|17206.4|17208.9|17207.4|17209.9|17208.4|17206.9|17205.4|1049
1625566200000|2021-07-06 10:10:00|17209.9|17208.4|17209.9|17208.4|17210.9|17209.4|17208.9|17207.4|1335
1625566500000|2021-07-06 10:15:00|17208.9|17207.4|17210.9|17209.4|17211.1|17209.4|17208.9|17207.2|1002
1625566800000|2021-07-06 10:20:00|17209.9|17208.4|17210.9|17209.4|17211.9|17210.4|17209.9|17208.2|1411
1625567100000|2021-07-06 10:25:00|17209.9|17208.4|17208.9|17207.4|17210.9|17209.4|17207.9|17206.2|2449
1625567400000|2021-07-06 10:30:00|17209.9|17208.4|17209.9|17208.4|17210.9|17209.4|17208.9|17207.4|1663
1625567700000|2021-07-06 10:35:00|17208.9|17207.4|17207.9|17206.4|17209.9|17208.4|17206.9|17205.4|3205
1625568000000|2021-07-06 10:40:00|17206.9|17205.4|17204.8|17203.3|17208|17206.4|17204.8|17203.3|1000
1625568300000|2021-07-06 10:45:00|17205.8|17204.3|17205.8|17204.3|17207.8|17206.3|17205.8|17204.2|929
1625568600000|2021-07-06 10:50:00|17204.8|17203.3|17204.8|17203.3|17205.8|17204.3|17203.8|17202.3|1881
1625568900000|2021-07-06 10:55:00|17205.8|17204.3|17205.8|17204.3|17205.8|17204.3|17204.8|17203.3|856
1625569200000|2021-07-06 11:00:00|17206.8|17205.3|17204.8|17203.3|17206.8|17205.3|17203.8|17202.3|1252
1625569500000|2021-07-06 11:05:00|17205.8|17204.3|17201.8|17200.3|17205.8|17204.3|17200.8|17199.3|2024
1625569800000|2021-07-06 11:10:00|17202.8|17201.3|17203.6|17202.1|17203.6|17202.1|17200.8|17199.3|1999
1625570100000|2021-07-06 11:15:00|17204.6|17203.1|17199.6|17198.1|17204.6|17203.1|17199.6|17198.1|1427
1625570400000|2021-07-06 11:20:00|17200.6|17199.1|17201.6|17200.1|17202.6|17201.1|17199.6|17198.1|1136
1625570700000|2021-07-06 11:25:00|17202.6|17201.1|17201.7|17200.2|17203.7|17202.2|17200.7|17199.2|918
1625571000000|2021-07-06 11:30:00|17201.1|17199.6|17203.7|17202.2|17203.7|17202.2|17200.7|17199.2|1256
1625571300000|2021-07-06 11:35:00|17202.7|17201.2|17203.7|17202.2|17203.7|17202.2|17201.7|17200.2|511
1625571600000|2021-07-06 11:40:00|17203.4|17201.9|17204.7|17203.2|17204.9|17203.2|17202.7|17201.2|799
1625571900000|2021-07-06 11:45:00|17204.4|17202.9|17202.7|17201.2|17205.7|17204.2|17202.7|17201.2|1868
1625572200000|2021-07-06 11:50:00|17202.4|17200.2|17202.7|17201.2|17203.7|17202.2|17200.7|17199|2402
1625572500000|2021-07-06 11:55:00|17203.7|17202.2|17202.7|17201.2|17203.8|17202.2|17201.7|17200.2|1118
1625572800000|2021-07-06 12:00:00|17203.7|17202.2|17203.7|17202.2|17204|17202.5|17203.7|17202.2|650
1625573100000|2021-07-06 12:05:00|17202.7|17201.2|17198.7|17197.2|17202.8|17201.2|17197.7|17196.2|2984
1625573400000|2021-07-06 12:10:00|17199.7|17198|17200.7|17199.2|17200.7|17199.2|17198.7|17197.2|1936
1625573700000|2021-07-06 12:15:00|17199.7|17198.2|17200.6|17199.1|17201.6|17200.1|17199.6|17198.1|1477
1625574000000|2021-07-06 12:20:00|17199.6|17198.1|17198.6|17197.1|17200.6|17199.1|17196.6|17195.1|2396
1625574300000|2021-07-06 12:25:00|17197.6|17196.1|17199.6|17198.1|17199.6|17198.1|17196.6|17195.1|5988
1625574600000|2021-07-06 12:30:00|17200.6|17199.1|17206.6|17205.1|17206.6|17205.1|17199.6|17198.1|2970
1625574900000|2021-07-06 12:35:00|17207.6|17206.1|17206.6|17205.1|17208.6|17207.1|17205.6|17203.9|2993
1625575200000|2021-07-06 12:40:00|17207.6|17206.1|17205.6|17204.1|17210.6|17209.1|17203.6|17202.1|3598
1625575500000|2021-07-06 12:45:00|17204.6|17203.1|17204.6|17203.1|17210.6|17209.1|17203.6|17202.1|9360
1625575800000|2021-07-06 12:50:00|17205.6|17204.1|17200.6|17199.1|17206.6|17205.1|17199.6|17198.1|5754
1625576100000|2021-07-06 12:55:00|17199.9|17198.4|17203.6|17202.1|17205.6|17204.1|17198.6|17197.1|4595
1625576400000|2021-07-06 13:00:00|17204.2|17202.7|17208.5|17207|17208.5|17207|17201.6|17200.1|2972
1625576700000|2021-07-06 13:05:00|17209.5|17208|17210.5|17209|17213.5|17212|17209.5|17208|3891
1625577000000|2021-07-06 13:10:00|17211.5|17208|17215.5|17214|17215.5|17214|17209.5|17208|2563
1625577300000|2021-07-06 13:15:00|17214.5|17213|17215.5|17214|17216.5|17215|17211.5|17210|3386
1625577600000|2021-07-06 13:20:00|17216.5|17215|17223.5|17222|17225.5|17224|17214.5|17212.9|4844
1625577900000|2021-07-06 13:25:00|17222.5|17221|17224.5|17223|17224.5|17223|17220.5|17219|4095
1625578200000|2021-07-06 13:30:00|17225.5|17224|17231.5|17230|17233.5|17232|17225.5|17224|6693
1625578500000|2021-07-06 13:35:00|17230.5|17229|17226.5|17225|17232.6|17231|17225.5|17224|4299
1625578800000|2021-07-06 13:40:00|17225.5|17224|17232.5|17231|17233.5|17232|17225.5|17224|4758
1625579100000|2021-07-06 13:45:00|17233.5|17232|17239.4|17237.9|17239.4|17237.9|17231.5|17230|5074
1625579400000|2021-07-06 13:50:00|17238.4|17236.9|17244.4|17242.9|17245.4|17243.9|17238.4|17236.9|6865
1625579700000|2021-07-06 13:55:00|17245.4|17243.9|17246.4|17244.9|17250.4|17248.9|17245.4|17243.8|6781
1625580000000|2021-07-06 14:00:00|17247.4|17245.9|17252.1|17250.6|17253.3|17251.6|17246.7|17245.2|6732
1625580300000|2021-07-06 14:05:00|17251.3|17249.8|17253.1|17251.6|17261.1|17259.6|17251.3|17249.8|9739
1625580600000|2021-07-06 14:10:00|17253.2|17251.7|17259.1|17257.6|17260.1|17258.6|17253.2|17251.6|6106
1625580900000|2021-07-06 14:15:00|17260.1|17258.6|17266.1|17264.6|17269.1|17267.6|17259.1|17257.6|6545
1625581200000|2021-07-06 14:20:00|17265.4|17263.9|17259.1|17257.6|17267.8|17266.3|17258.1|17256.6|5544
1625581500000|2021-07-06 14:25:00|17258.1|17256.6|17257.7|17256.2|17264.2|17262.4|17255|17253.5|5329
1625581800000|2021-07-06 14:30:00|17257|17255.5|17258|17256.5|17260|17258.5|17254|17252.5|3990
1625582100000|2021-07-06 14:35:00|17259|17257.5|17255|17253.5|17261|17259.5|17254|17252.4|5225
1625582400000|2021-07-06 14:40:00|17254|17252.5|17261|17259.5|17262.2|17260.5|17254|17252.5|4891
1625582700000|2021-07-06 14:45:00|17262|17260.5|17264|17262.5|17265|17263.5|17261|17259.5|4451
1625583000000|2021-07-06 14:50:00|17263|17261.5|17266|17264.5|17267|17265.5|17263|17261.5|3972
1625583300000|2021-07-06 14:55:00|17267|17265.5|17267|17265.5|17271|17269.5|17266|17264.5|6255
1625583600000|2021-07-06 15:00:00|17267.7|17266.2|17263|17261.5|17269|17267.5|17262|17260.5|7962
1625583900000|2021-07-06 15:05:00|17264|17262.5|17265|17263.5|17267|17265.5|17262|17260.5|3542
1625584200000|2021-07-06 15:10:00|17265.6|17264.1|17271|17269.5|17273|17271.5|17265.6|17264.1|8062
1625584500000|2021-07-06 15:15:00|17272|17270.5|17269.9|17268.4|17273|17271.5|17266.9|17265.4|5627
1625584800000|2021-07-06 15:20:00|17270.9|17269.4|17275.9|17274.4|17276.9|17275.4|17269.9|17268.3|3334
1625585100000|2021-07-06 15:25:00|17276.1|17273.4|17270.9|17269.4|17276.9|17275.4|17270.9|17269.4|3026
1625585400000|2021-07-06 15:30:00|17271.9|17270.4|17272.9|17271.4|17273.9|17272.4|17270.9|17269.4|2555
1625585700000|2021-07-06 15:35:00|17271.9|17270.4|17269.9|17268.4|17275.1|17273.4|17269.9|17268.4|3462
1625586000000|2021-07-06 15:40:00|17270.9|17268.6|17265.9|17264.4|17270.9|17268.6|17265.9|17264.4|1631
1625586300000|2021-07-06 15:45:00|17266.9|17265.4|17268.9|17267.4|17269|17267.4|17266.9|17265.2|1747
1625586600000|2021-07-06 15:50:00|17267.9|17266.4|17269.2|17267.7|17271|17269.4|17267.9|17266.4|1873
1625586900000|2021-07-06 15:55:00|17268.9|17267.4|17269.9|17268.4|17271|17269.4|17268.9|17267.4|1058
1625587200000|2021-07-06 16:00:00|17269.7|17267.4|17269.8|17268.3|17270.8|17269.3|17268.8|17267.3|1384
1625587500000|2021-07-06 16:05:00|17268.8|17267.3|17270.8|17269.3|17272.8|17271.3|17268.8|17267.3|1473
1625587800000|2021-07-06 16:10:00|17271.8|17270.3|17270.8|17269.3|17272.8|17271.3|17270.8|17269.3|1004
1625588100000|2021-07-06 16:15:00|17271.8|17270.3|17271.8|17270.3|17272.8|17271.3|17269.8|17268.3|2644
1625588400000|2021-07-06 16:20:00|17272.8|17271.3|17270.8|17269.3|17272.8|17271.3|17270.8|17269.3|1496
1625588700000|2021-07-06 16:25:00|17271.8|17270.3|17271.8|17270.3|17273.8|17272.3|17270.8|17269.1|1151
1625589000000|2021-07-06 16:30:00|17272.8|17271.3|17271.8|17270.3|17272.8|17271.3|17270.8|17269.3|659
1625589300000|2021-07-06 16:35:00|17270.8|17269.3|17268.8|17267.3|17270.9|17269.3|17268.8|17267.3|1213
1625589600000|2021-07-06 16:40:00|17269.8|17268.3|17269.8|17268.3|17270.8|17269.3|17269.8|17268.3|1293
1625589900000|2021-07-06 16:45:00|17270.8|17269.3|17268.7|17267.2|17270.8|17269.3|17268.7|17267.2|909
1625590200000|2021-07-06 16:50:00|17269.1|17267.6|17271.7|17270.2|17271.7|17270.2|17268.7|17267.2|1448
1625590500000|2021-07-06 16:55:00|17270.7|17269.2|17268.7|17267.2|17271.7|17270.2|17268.7|17267.2|1162
1625590800000|2021-07-06 17:00:00|17269.7|17268.2|17267.7|17266.2|17270.7|17269.2|17267.7|17266.2|411
1625591100000|2021-07-06 17:05:00|17266.7|17265.2|17267.7|17266.2|17267.7|17266.2|17266.7|17265.2|412
1625591400000|2021-07-06 17:10:00|||||||||126
1625591700000|2021-07-06 17:15:00|17266.7|17265.2|17262.7|17261.2|17266.7|17265.2|17262.7|17261.2|500
1625592000000|2021-07-06 17:20:00|17261.7|17260.2|17262.7|17261.2|17263.7|17261.3|17261.7|17260.2|707
1625592300000|2021-07-06 17:25:00|17263|17261.5|17262.7|17261.2|17263.8|17262.2|17262.7|17261.2|479
1625592600000|2021-07-06 17:30:00|17263.7|17262.2|17263.6|17262.1|17263.7|17262.2|17263.6|17262.1|177
1625592900000|2021-07-06 17:35:00|17262.6|17261.1|17263.6|17262.1|17264.6|17263.1|17262.6|17261.1|218
1625593200000|2021-07-06 17:40:00|17264.6|17263.1|17263.6|17262.1|17264.6|17263.1|17263.6|17262|114
1625593500000|2021-07-06 17:45:00|17264.6|17263.1|17264.6|17263.1|17265.6|17264.1|17263.6|17262.1|147
1625593800000|2021-07-06 17:50:00|17263.6|17262.1|17263.6|17262.1|17263.6|17262.1|17263.6|17262.1|186
1625594100000|2021-07-06 17:55:00|17262.6|17261.1|17261.6|17260.1|17262.6|17261.1|17261.6|17260.1|149
1625594400000|2021-07-06 18:00:00|17262.6|17261.1|17261.6|17260.1|17262.6|17261.1|17261.6|17260.1|280
1625594700000|2021-07-06 18:05:00|17262.6|17261.1|17263.6|17262.1|17263.6|17262.1|17262.6|17261.1|111
1625595000000|2021-07-06 18:10:00|17264.6|17263.1|17263.6|17262.1|17264.6|17263.1|17263.3|17261.8|174
1625595300000|2021-07-06 18:15:00|17263.7|17262.2|17264.6|17263.1|17264.6|17263.1|17263.7|17262.2|272
1625595600000|2021-07-06 18:20:00|17264.5|17263|17264.5|17263|17265.5|17264|17264.5|17262.9|46
1625595900000|2021-07-06 18:25:00|17265.5|17263.9|17264.5|17263|17265.5|17263.9|17264.5|17263|32
1625596200000|2021-07-06 18:30:00|17265.5|17264|17266.5|17265|17266.5|17265|17264.5|17263|105
1625596500000|2021-07-06 18:35:00|||||||||155
1625596800000|2021-07-06 18:40:00|17267.5|17266|17264.5|17263|17267.5|17266|17264.5|17263|299
1625597100000|2021-07-06 18:45:00|17263.5|17262|17265.5|17264|17265.5|17264|17263.5|17262|137
1625597400000|2021-07-06 18:50:00|17264.5|17263|17264.5|17263|17265.5|17264|17264.5|17262.8|211
1625597700000|2021-07-06 18:55:00|17263.5|17262|17263.5|17262|17263.5|17262|17262.5|17261|170
1625598000000|2021-07-06 19:00:00|17263.2|17261.7|17264.5|17263|17265.5|17264|17263.2|17261.7|553
1625598300000|2021-07-06 19:05:00|17265.5|17264|17265.4|17263.9|17266.4|17264.9|17264.4|17262.9|168
1625598600000|2021-07-06 19:10:00|17265.1|17263.6|17265.4|17263.9|17265.6|17263.9|17264.4|17262.9|233
1625598900000|2021-07-06 19:15:00|17266.4|17264.9|17266.4|17264.9|17266.4|17264.9|17265.4|17263.9|120
1625599200000|2021-07-06 19:20:00|17265.4|17263.9|17266.4|17264.9|17267.4|17265.9|17265.4|17263.9|158
1625599500000|2021-07-06 19:25:00|17266.1|17264.6|17265.4|17263.9|17266.1|17264.6|17265.4|17263.9|71
1625599800000|2021-07-06 19:30:00|17264.4|17262.9|17266.4|17264.9|17266.4|17264.9|17264.4|17262.7|287
1625600100000|2021-07-06 19:35:00|17267.4|17265.9|17268.4|17266.9|17268.7|17266.9|17267.4|17265.7|215
1625600400000|2021-07-06 19:40:00|17267.4|17265.9|17269.4|17267.9|17269.4|17267.9|17267.4|17265.9|230
1625600700000|2021-07-06 19:45:00|17268.4|17266.9|17268.4|17266.9|17269.5|17267.9|17268.4|17266.9|337
1625601000000|2021-07-06 19:50:00|17268.3|17266.8|17268.3|17266.8|17269.3|17267.8|17268.3|17266.8|377
1625601300000|2021-07-06 19:55:00|17267.5|17265.8|17269.2|17267.7|17269.5|17267.8|17267.3|17265.8|485
1625637900000|2021-07-07 06:05:00|17269|17267.5|17264|17262.5|17269|17267.5|17264|17262.4|1118
1625638200000|2021-07-07 06:10:00|17262|17260.5|17261|17259.5|17262|17260.5|17259|17257.5|1638
1625638500000|2021-07-07 06:15:00|17260|17258.5|17258|17256.5|17261|17259.5|17257|17255.5|1293
1625638800000|2021-07-07 06:20:00|17259|17257.5|17256|17254.5|17259|17257.5|17255|17253.5|1163
1625639100000|2021-07-07 06:25:00|17257|17255.5|17258|17256.5|17261|17259.5|17257|17255.5|1670
1625639400000|2021-07-07 06:30:00|17259|17257.5|17259|17257.5|17260|17258.5|17257|17255.5|862
1625639700000|2021-07-07 06:35:00|17258|17256.5|17261|17259.5|17261.1|17259.5|17258|17256|856
1625640000000|2021-07-07 06:40:00|17260.9|17259.4|17262.9|17261.4|17263.9|17262.4|17260.9|17259.3|1176
1625640300000|2021-07-07 06:45:00|17261.9|17260.4|17262.9|17261.4|17264.9|17263.4|17261.9|17260.4|915
1625640600000|2021-07-07 06:50:00|17263.1|17261.6|17266.9|17265.4|17267.9|17266.4|17261.9|17260.4|2287
1625640900000|2021-07-07 06:55:00|17265.9|17264.4|17261.9|17260.4|17267.1|17265.4|17260.9|17259.4|1851
1625641200000|2021-07-07 07:00:00|17262.9|17261.4|17259.9|17258.4|17265.9|17264.4|17258.9|17257.4|3220
1625641500000|2021-07-07 07:05:00|17258.9|17257.4|17267.9|17266.4|17268.9|17267.4|17258.9|17257.4|1995
1625641800000|2021-07-07 07:10:00|17267.6|17266.1|17266.9|17265.4|17267.9|17266.4|17263.9|17262.4|2179
1625642100000|2021-07-07 07:15:00|17267.6|17266.1|17264.9|17263.4|17269.9|17268.4|17264.9|17263.4|2830
1625642400000|2021-07-07 07:20:00|17265.9|17264.4|17273.9|17272.4|17274.2|17272.7|17265.9|17264.4|2607
1625642700000|2021-07-07 07:25:00|17272.9|17271.4|17279.8|17278.3|17281.8|17280.3|17272.9|17271.2|5896
1625643000000|2021-07-07 07:30:00|17278.8|17277.3|17280.8|17279.3|17282.8|17281.3|17278.8|17277.3|4416
1625643300000|2021-07-07 07:35:00|17280.5|17279|17288.8|17287.3|17289.8|17288.3|17279.8|17278.3|4608
1625643600000|2021-07-07 07:40:00|17287.8|17286.3|17286.8|17285.3|17288.8|17287.3|17283.8|17282.2|4266
1625643900000|2021-07-07 07:45:00|17285.8|17284.3|17285.8|17284.3|17286.8|17285.3|17280.8|17279.3|3396
1625644200000|2021-07-07 07:50:00|17286.8|17285.3|17284.8|17283.3|17286.8|17285.3|17281.8|17280.1|4798
1625644500000|2021-07-07 07:55:00|17285.8|17284.3|17287.8|17286.3|17287.8|17286.3|17284.5|17283|4075
1625644800000|2021-07-07 08:00:00|17286.8|17285.3|17288.8|17287.3|17289.8|17288.3|17281.8|17280.3|5597
1625645100000|2021-07-07 08:05:00|17288.6|17287.1|17291.8|17290.3|17292.8|17291.3|17286.8|17285.1|2837
1625645400000|2021-07-07 08:10:00|17292.8|17291.3|17294.7|17293.2|17296.7|17295.2|17291.8|17290.3|4042
1625645700000|2021-07-07 08:15:00|17293.7|17292.2|17296.7|17295.2|17298.7|17297.2|17293.7|17292.2|4115
1625646000000|2021-07-07 08:20:00|17296.1|17294.6|17293.7|17292.2|17297.7|17296.2|17292.7|17291.2|5208
1625646300000|2021-07-07 08:25:00|17293|17291.5|17290.7|17289.2|17293.7|17292.2|17290.7|17289.2|2630
1625646600000|2021-07-07 08:30:00|17290.4|17288.9|17289.7|17288.2|17290.4|17288.9|17287.7|17286.2|3566
1625646900000|2021-07-07 08:35:00|17288.7|17287.2|17291.7|17290.2|17291.7|17290.2|17287.7|17286.2|6991
1625647200000|2021-07-07 08:40:00|17290.7|17289.2|17288.7|17287.2|17291.7|17290.2|17288.7|17287.2|4589
1625647500000|2021-07-07 08:45:00|17287.7|17286.2|17285.7|17284.2|17287.8|17286.2|17284.7|17283.2|3076
1625647800000|2021-07-07 08:50:00|17284.7|17283.2|17285.7|17284.2|17288.7|17287.2|17284.7|17283.2|3038
1625648100000|2021-07-07 08:55:00|17284.7|17283.2|17285.6|17284.1|17286.5|17284.1|17281.7|17280.2|4233
1625648400000|2021-07-07 09:00:00|17284.6|17283.1|17285.6|17284.1|17288|17286.5|17282.6|17281.1|4477
1625648700000|2021-07-07 09:05:00|17284.6|17283.1|17284.6|17283.1|17285.6|17284.1|17282.6|17281.1|3183
1625649000000|2021-07-07 09:10:00|17285.6|17284.1|17288.6|17287.1|17289.6|17288.1|17284.6|17283.1|2095
1625649300000|2021-07-07 09:15:00|17287.6|17286.1|17288.6|17287.1|17288.6|17287.1|17287.6|17286.1|1438
1625649600000|2021-07-07 09:20:00|17287.6|17286.1|17288.6|17287.1|17291.8|17290.1|17287.6|17286.1|4240
1625649900000|2021-07-07 09:25:00|17287.6|17286.1|17291.3|17289.8|17292.6|17291.1|17286.6|17284.9|3334
1625650200000|2021-07-07 09:30:00|17290.6|17289.1|17290.6|17289.1|17291.6|17290.1|17285.6|17284.1|3510
1625650500000|2021-07-07 09:35:00|17291.6|17290.1|17288.6|17287.1|17291.6|17290.1|17288.6|17286.9|2741
1625650800000|2021-07-07 09:40:00|17289.6|17288.1|17290.6|17289.1|17291.6|17290.1|17288.6|17287.1|1965
1625651100000|2021-07-07 09:45:00|17289.6|17288.1|17291.5|17290|17291.5|17290|17288.5|17287|2657
1625651400000|2021-07-07 09:50:00|17290.5|17289|17291.5|17290|17291.5|17290|17288.5|17287|2421
1625651700000|2021-07-07 09:55:00|17290.8|17289.3|17287.5|17286|17291.5|17290|17287.5|17286|1884
1625652000000|2021-07-07 10:00:00|17286.5|17285|17284.5|17283|17286.5|17285|17284.5|17283|2036
1625652300000|2021-07-07 10:05:00|17283.5|17282|17283.5|17282|17283.5|17282|17282.5|17281|803
1625652600000|2021-07-07 10:10:00|17283.7|17282.2|17290.5|17289|17290.5|17289|17283.7|17282.2|1841
1625652900000|2021-07-07 10:15:00|17289.5|17288|17288.5|17287|17291.5|17290|17288.5|17287|1172
1625653200000|2021-07-07 10:20:00|17287.5|17286|17290.5|17289|17292.5|17291|17287.5|17286|2961
1625653500000|2021-07-07 10:25:00|17291.5|17290|17291.5|17290|17291.5|17290|17289.5|17288|2447
1625653800000|2021-07-07 10:30:00|17292.1|17290.6|17292.4|17290.9|17293.6|17292|17291.4|17289.9|3599
1625654100000|2021-07-07 10:35:00|17291.4|17289.9|17287.4|17285.9|17292.4|17290.9|17287.4|17285.9|1948
1625654400000|2021-07-07 10:40:00|17288.1|17286.6|17293.4|17291.9|17293.4|17291.9|17286.4|17284.9|2455
1625654700000|2021-07-07 10:45:00|17293.6|17291.1|17293.4|17291.9|17295.4|17293.9|17292.4|17290.9|3537
1625655000000|2021-07-07 10:50:00|17292.4|17290.9|17289.4|17287.9|17294.6|17292.9|17289.4|17287.9|1811
1625655300000|2021-07-07 10:55:00|17290.4|17288.9|17289.4|17287.9|17290.4|17288.9|17288.4|17286.9|1270
1625655600000|2021-07-07 11:00:00|17291.4|17289.9|17290.4|17288.9|17293.4|17291.9|17289.4|17287.7|1789
1625655900000|2021-07-07 11:05:00|17291.4|17289.9|17291.4|17289.9|17292.4|17290.9|17290.4|17288.9|2992
1625656200000|2021-07-07 11:10:00|17292.4|17290.9|17298.4|17296.9|17298.4|17296.9|17291.4|17289.9|3240
1625656500000|2021-07-07 11:15:00|17297.4|17295.9|17300.3|17298.8|17301.4|17299.9|17297.4|17295.9|2725
1625656800000|2021-07-07 11:20:00|17301.3|17299.8|17302.3|17300.8|17303.3|17301.8|17300.3|17298.7|3176
1625657100000|2021-07-07 11:25:00|17303.3|17301.8|17300.3|17298.8|17303.3|17301.8|17298.3|17296.8|3349
1625657400000|2021-07-07 11:30:00|17299.3|17297.8|17299|17297.5|17300.3|17298.8|17296|17294.5|2625
1625657700000|2021-07-07 11:35:00|17298|17296.5|17297|17295.5|17301|17299.5|17296|17294.5|4003
1625658000000|2021-07-07 11:40:00|17296|17294.5|17297|17295.5|17300|17298.5|17296|17294.5|2445
1625658300000|2021-07-07 11:45:00|17298|17296.5|17297|17295.5|17298|17296.5|17295|17293.3|3817
1625658600000|2021-07-07 11:50:00|17296|17294.5|17298.9|17297.4|17299|17297.5|17296|17294.5|2403
1625658900000|2021-07-07 11:55:00|17299.9|17298.4|17300.9|17299.4|17301.9|17300.4|17297.9|17296.4|1788
1625659200000|2021-07-07 12:00:00|17299.9|17298.4|17300.9|17299.4|17301.9|17300.4|17298.9|17297.4|1335
1625659500000|2021-07-07 12:05:00|17301.6|17300.1|17301.2|17299.7|17302.9|17301.4|17299.9|17298.4|2589
1625659800000|2021-07-07 12:10:00|17302.2|17300.7|17302.2|17300.7|17303.2|17301.7|17301.2|17299.7|3357
1625660100000|2021-07-07 12:15:00|17301.2|17299.7|17304.2|17302.7|17308.2|17306.7|17301.2|17299.7|6720
1625660400000|2021-07-07 12:20:00|17305.2|17303.7|17309.2|17307.7|17309.2|17307.7|17304.2|17302.7|4464
1625660700000|2021-07-07 12:25:00|17308.2|17306.7|17309.2|17307.7|17311.2|17309.7|17308.2|17306.5|5804
1625661000000|2021-07-07 12:30:00|17310|17308.5|17312.2|17310.7|17315.2|17313.7|17310|17307.7|5261
1625661300000|2021-07-07 12:35:00|17313.2|17311.7|17313.2|17311.7|17317.2|17315.7|17311.2|17309.7|3707
1625661600000|2021-07-07 12:40:00|17314.2|17312.7|17315.2|17313.7|17316.2|17314.7|17311.2|17309.5|4296
1625661900000|2021-07-07 12:45:00|17314.2|17312.7|17317.2|17315.7|17317.2|17315.7|17314.2|17312.7|4649
1625662200000|2021-07-07 12:50:00|17317.8|17316.3|17310.1|17308.6|17318.2|17316.7|17309.1|17307.6|5877
1625662500000|2021-07-07 12:55:00|17311.1|17309.6|17318|17316.5|17321.8|17320.3|17311.1|17309.6|8627
1625662800000|2021-07-07 13:00:00|17319|17317.5|17315|17313.5|17320|17318.5|17313.1|17311.6|5352
1625663100000|2021-07-07 13:05:00|17316|17314.5|17315.9|17314.4|17317|17315.5|17313.1|17311.6|3299
1625663400000|2021-07-07 13:10:00|17315.6|17314.1|17313.1|17311.6|17315.9|17314.4|17312.3|17310.8|4820
1625663700000|2021-07-07 13:15:00|17312.4|17310.9|17307.9|17306.4|17312.9|17311.4|17306.9|17305.4|5688
1625664000000|2021-07-07 13:20:00|17306.9|17305.4|17300.9|17299.4|17307.9|17306.4|17299.9|17298.4|4437
1625664300000|2021-07-07 13:25:00|17301.9|17300.4|17303.9|17302.4|17304.9|17303.4|17300.9|17299.4|3789
1625664600000|2021-07-07 13:30:00|17304.6|17303.1|17294.9|17293.4|17304.9|17303.4|17292.9|17291.4|8489
1625664900000|2021-07-07 13:35:00|17295.9|17294.4|17302|17300.5|17303.2|17301.5|17294.9|17293.4|3544
1625665200000|2021-07-07 13:40:00|17301|17299.5|17306|17304.5|17308|17306.5|17301|17299.5|5766
1625665500000|2021-07-07 13:45:00|17307|17305.5|17310|17308.5|17313|17311.5|17305|17303.5|4992
1625665800000|2021-07-07 13:50:00|17310.7|17309.2|17317|17315.5|17318|17316.5|17310.7|17309.2|4070
1625666100000|2021-07-07 13:55:00|17316|17314.5|17320|17318.5|17320.2|17318.5|17315|17313.3|3795
1625666400000|2021-07-07 14:00:00|17321|17319.5|17318.8|17317.3|17321.8|17320.2|17315.8|17314.3|7307
1625666700000|2021-07-07 14:05:00|17319.8|17318.3|17316.8|17315.3|17320.7|17319.2|17313.8|17312.2|4607
1625667000000|2021-07-07 14:10:00|17317.5|17316|17319.8|17318.3|17322.6|17321.1|17316.8|17315.2|3275
1625667300000|2021-07-07 14:15:00|17320.6|17319.1|17321.6|17320.1|17321.6|17320.1|17317.8|17316.3|3443
1625667600000|2021-07-07 14:20:00|17322.6|17321.1|17324.6|17323.1|17328.6|17327.1|17322.6|17321|4945
1625667900000|2021-07-07 14:25:00|17325.6|17324.1|17329.6|17328.1|17330.6|17328.8|17324.9|17323.4|4157
1625668200000|2021-07-07 14:30:00|17330.3|17328.8|17333.6|17332.1|17334.8|17333.1|17329.6|17328.1|3567
1625668500000|2021-07-07 14:35:00|17333.3|17331.8|17330.6|17329.1|17333.6|17332.1|17328.6|17327.1|4303
1625668800000|2021-07-07 14:40:00|17329.6|17328.1|17330.6|17329.1|17332.6|17331.1|17329.6|17328.1|3868
1625669100000|2021-07-07 14:45:00|17331.3|17329.8|17324.6|17323.1|17332.6|17331.1|17323.6|17322.1|2894
1625669400000|2021-07-07 14:50:00|17325.6|17324.1|17321.6|17320.1|17327.6|17326.1|17320.6|17319.1|4075
1625669700000|2021-07-07 14:55:00|17322.6|17321.1|17318.7|17317.2|17322.6|17321.1|17317.7|17316.2|3083
1625670000000|2021-07-07 15:00:00|17319.7|17318.2|17317.7|17316.2|17321.5|17320|17316.7|17315.2|3310
1625670300000|2021-07-07 15:05:00|17318.7|17317.2|17314.7|17313.2|17318.7|17317.2|17313.7|17312.2|3572
1625670600000|2021-07-07 15:10:00|17313.7|17312.2|17309.7|17308.2|17314.8|17313.2|17308.7|17307.2|5558
1625670900000|2021-07-07 15:15:00|17310.7|17309.2|17309.7|17308.2|17312.7|17311.2|17308.7|17307.2|2665
1625671200000|2021-07-07 15:20:00|17308.7|17307.2|17305.7|17304.2|17309.7|17308.2|17304.7|17303.2|4381
1625671500000|2021-07-07 15:25:00|17305.5|17303|17300.6|17299.1|17305.7|17304.2|17298.6|17297|5777
1625671800000|2021-07-07 15:30:00|17300|17298.5|17297.6|17296.1|17300.6|17299.1|17296.6|17295.1|3054
1625672100000|2021-07-07 15:35:00|17297.3|17295.8|17299.6|17298.1|17299.6|17298.1|17295.6|17294|2031
1625672400000|2021-07-07 15:40:00|17299.3|17297.8|17302.6|17301.1|17303.4|17301.1|17298.6|17297.1|2490
1625672700000|2021-07-07 15:45:00|17303.6|17302.1|17305.6|17304.1|17306.6|17305.1|17303.6|17301.9|2365
1625673000000|2021-07-07 15:50:00|17306.4|17303.9|17311.6|17310.1|17311.8|17310.1|17305.6|17303.9|1614
1625673300000|2021-07-07 15:55:00|17312.6|17311.1|17311.6|17310.1|17314.6|17313.1|17311.6|17310.1|1238
1625673600000|2021-07-07 16:00:00|17312.6|17311.1|17309.6|17308.1|17313.6|17312.1|17308.9|17307.1|1660
1625673900000|2021-07-07 16:05:00|17309.9|17308.4|17313.6|17312.1|17313.6|17312.1|17309.9|17308.4|878
1625674200000|2021-07-07 16:10:00|17312.6|17311.1|17311.5|17310|17312.6|17311.1|17309.6|17308.1|1049
1625674500000|2021-07-07 16:15:00|17310.9|17309.4|17311.5|17309|17312.5|17311|17310.5|17309|1159
1625674800000|2021-07-07 16:20:00|17310.5|17310|17313.5|17312|17313.5|17312|17310.5|17309|768
1625675100000|2021-07-07 16:25:00|17313.8|17312.3|17315.5|17314|17316.5|17315|17313.5|17311.9|1339
1625675400000|2021-07-07 16:30:00|17314.7|17313|17313.5|17312|17315.7|17314|17312.5|17311|613
1625675700000|2021-07-07 16:35:00|17313.2|17311.7|17312.5|17311|17313.5|17312|17312.5|17311|964
1625676000000|2021-07-07 16:40:00|17313.5|17311.8|17312.5|17311|17313.5|17312|17312.5|17311|172
1625676300000|2021-07-07 16:45:00|17313.5|17312|17313.5|17312|17314.5|17313|17312.5|17311|988
1625676600000|2021-07-07 16:50:00|17312.5|17311|17311.5|17310|17312.5|17311|17310.5|17309|472
1625676900000|2021-07-07 16:55:00|17312.5|17311|17310.4|17308.9|17313.5|17312|17310.4|17307.9|507
1625677200000|2021-07-07 17:00:00|17310.3|17308.8|17313.4|17311.9|17313.4|17311.9|17309.4|17307.9|410
1625677500000|2021-07-07 17:05:00|17312.4|17310.9|17312.4|17309.9|17312.4|17310.9|17310.4|17308.9|362
1625677800000|2021-07-07 17:10:00|17312.3|17310.8|17311.4|17309.9|17312.4|17310.9|17311.3|17309.8|238
1625678100000|2021-07-07 17:15:00|17310.4|17308.9|17312.4|17310.9|17312.4|17310.9|17310.4|17308.7|208
1625678400000|2021-07-07 17:20:00|17311.4|17309.9|17309.4|17307.9|17312.6|17310.9|17309.4|17307.9|156
1625678700000|2021-07-07 17:25:00|17308.4|17306.9|17308.4|17306.9|17309.4|17307.9|17308.4|17306.9|191
1625679000000|2021-07-07 17:30:00|17308.1|17306.6|17309.4|17307.9|17309.4|17307.9|17307.4|17305.9|215
1625679300000|2021-07-07 17:35:00|17309.2|17306.7|17308.4|17306.9|17309.4|17307.9|17307.4|17305.9|188
1625679600000|2021-07-07 17:40:00|17307.4|17305.9|17309.4|17307.9|17309.4|17307.9|17307.4|17305.9|91
1625679900000|2021-07-07 17:45:00|17309.3|17307.8|17309.3|17307.8|17309.3|17307.8|17308.3|17306.8|250
1625680200000|2021-07-07 17:50:00|17308.5|17306.8|17311.3|17309.8|17312.3|17310.8|17308.3|17306.8|578
1625680500000|2021-07-07 17:55:00|17311.2|17309.7|17312.3|17310.8|17313.3|17311.8|17309.3|17307.8|469
1625680800000|2021-07-07 18:00:00|17311.3|17309.8|17311.3|17308.8|17313.3|17311.8|17307.3|17305.8|751
1625681100000|2021-07-07 18:05:00|17310.3|17308.5|17312.3|17310.8|17314.5|17312.8|17307.3|17305.6|451
1625681400000|2021-07-07 18:10:00|17313.3|17311.8|17312.3|17310.8|17314.3|17312.8|17312.3|17309.8|213
1625681700000|2021-07-07 18:15:00|17312.6|17311.1|17311.3|17309.8|17313.3|17311.1|17310|17307.8|247
1625682000000|2021-07-07 18:20:00|17310.3|17308.8|17310.3|17307.8|17312.3|17310.8|17309.3|17307.8|123
1625682300000|2021-07-07 18:25:00|17309.8|17308.8|17311.3|17309.8|17313.3|17311.8|17309.4|17307.8|168
1625682600000|2021-07-07 18:30:00|17312.1|17309.6|17310.2|17308.7|17312.3|17310.8|17309.2|17307.6|156
1625682900000|2021-07-07 18:35:00|17309.2|17307.7|17312.2|17310.7|17312.2|17310.7|17309.2|17307.7|133
1625683200000|2021-07-07 18:40:00|17311.2|17309.7|17308.2|17306.7|17311.2|17309.7|17308.2|17306.7|147
1625683500000|2021-07-07 18:45:00|17309.2|17307.7|17308.2|17306.7|17309.2|17307.7|17307.2|17305.7|194
1625683800000|2021-07-07 18:50:00|17308.5|17307|17308.2|17306.7|17310.2|17308.7|17308.2|17306.5|176
1625684100000|2021-07-07 18:55:00|17309.2|17307.7|17310.2|17308.7|17310.2|17308.7|17307.2|17305.7|374
1625684400000|2021-07-07 19:00:00|17309.2|17307.7|17310.2|17308.7|17310.7|17308.7|17308.2|17306.7|145
1625684700000|2021-07-07 19:05:00|17310.3|17308.8|17310.2|17308.7|17312.2|17310.7|17309.2|17307.7|952
1625685000000|2021-07-07 19:10:00|17310|17308.5|17310.2|17308.7|17310.2|17308.7|17309.2|17307.5|450
1625685300000|2021-07-07 19:15:00|17310.3|17308.8|17313.1|17311.6|17314.2|17312.7|17310.3|17308.8|462
1625685600000|2021-07-07 19:20:00|17313|17311.5|17313.1|17311.6|17313.3|17311.6|17312.1|17310.6|150
1625685900000|2021-07-07 19:25:00|17312.1|17310.6|17312.1|17310.6|17313.1|17311.6|17312.1|17310.5|192
1625686200000|2021-07-07 19:30:00|17312.8|17311.3|17313.1|17311.6|17313.1|17311.6|17312.1|17310.6|422
1625686500000|2021-07-07 19:35:00|17312.8|17311.3|17313.1|17311.6|17313.1|17311.6|17312.1|17310.6|145
1625686800000|2021-07-07 19:40:00|17312.4|17310.9|17313.1|17311.6|17313.3|17311.6|17312.1|17310.6|248
1625687100000|2021-07-07 19:45:00|17312.1|17310.6|17313.9|17312.4|17314.1|17312.6|17312.1|17310.6|171
1625687400000|2021-07-07 19:50:00|17314.1|17312.6|17314.1|17312.6|17315.1|17313.6|17314.1|17312.6|237
1625687700000|2021-07-07 19:55:00|17315.1|17313.6|17316.1|17313.6|17316.1|17314.6|17314.1|17312.6|535
1625724300000|2021-07-08 06:05:00|17329.6|17328.1|17329.6|17328.1|17330.6|17329.1|17326.6|17325.1|1565
1625724600000|2021-07-08 06:10:00|17328.6|17327.1|17333.6|17332.1|17336.6|17335.1|17325.6|17323.9|2415
1625724900000|2021-07-08 06:15:00|17332.6|17331.1|17332.6|17331.1|17332.6|17331.1|17329.6|17328.1|1108
1625725200000|2021-07-08 06:20:00|17332.5|17331|17330.5|17329|17334.5|17333|17327.5|17326|1650
1625725500000|2021-07-08 06:25:00|17329.5|17328|17334.5|17333|17336.4|17334|17329.5|17328|1578
1625725800000|2021-07-08 06:30:00|17335.5|17334|17335.5|17334|17336.5|17335|17332.5|17331|1683
1625726100000|2021-07-08 06:35:00|17334.5|17333|17340.5|17339|17340.5|17339|17334.5|17333|2305
1625726400000|2021-07-08 06:40:00|17340.3|17338|17344.5|17343|17345.7|17344|17338.5|17336.8|3211
1625726700000|2021-07-08 06:45:00|17343.8|17342.3|17349.5|17348|17349.5|17348|17343.5|17342|3409
1625727000000|2021-07-08 06:50:00|17348.6|17347|17347.5|17346|17349.5|17348|17346.5|17344.8|2116
1625727300000|2021-07-08 06:55:00|17348.5|17347|17344.5|17343|17349.5|17348|17343.5|17342|1986
1625727600000|2021-07-08 07:00:00|17345.5|17344|17349.5|17348|17349.5|17348|17343.5|17342|4425
1625727900000|2021-07-08 07:05:00|17348.6|17347.1|17347.4|17345.9|17352.4|17350.9|17342.4|17340.9|4054
1625728200000|2021-07-08 07:10:00|17346.4|17344.9|17345.4|17343.9|17347.4|17345.9|17343.4|17341.9|3178
1625728500000|2021-07-08 07:15:00|17346.4|17344.9|17355.4|17353.9|17356.4|17354.9|17345.4|17343.9|4435
1625728800000|2021-07-08 07:20:00|17354.4|17352.9|17354.4|17352.9|17359.4|17357.9|17351.4|17349.9|3635
1625729100000|2021-07-08 07:25:00|17355.4|17353.9|17354.4|17352.9|17360.4|17358.9|17352.4|17350.9|5289
1625729400000|2021-07-08 07:30:00|17353.4|17351.9|17351.4|17349.9|17354.4|17352.9|17349.4|17347.9|4648
1625729700000|2021-07-08 07:35:00|17352.4|17350.9|17350.4|17348.9|17356.5|17354.9|17350.4|17348.9|3900
1625730000000|2021-07-08 07:40:00|17351.4|17349.9|17354.4|17352.9|17354.4|17352.9|17346.4|17344.9|5116
1625730300000|2021-07-08 07:45:00|17355.4|17353.9|17356.4|17354.9|17359.4|17357.9|17354.4|17352.9|4060
1625730600000|2021-07-08 07:50:00|17355.4|17353.9|17350.3|17348.8|17357.4|17355.9|17349.3|17347.8|3155
1625730900000|2021-07-08 07:55:00|17349.3|17347.8|17352.3|17350.8|17356.3|17354.8|17348.3|17346.8|4752
1625731200000|2021-07-08 08:00:00|17353.3|17351.8|17355.3|17353.8|17356.3|17354.8|17352.3|17350.8|2769
1625731500000|2021-07-08 08:05:00|17356.3|17354.8|17356.3|17354.8|17360.3|17358.8|17354.3|17352.8|4691
1625731800000|2021-07-08 08:10:00|17355.3|17353.8|17355.3|17353.8|17359.3|17357.8|17354.3|17352.8|3278
1625732100000|2021-07-08 08:15:00|17356.3|17354.8|17356.3|17354.8|17359.3|17357.8|17353.3|17351.8|2346
1625732400000|2021-07-08 08:20:00|17357.3|17355.8|17362.3|17360.8|17363.3|17361.8|17356.3|17354.8|3318
1625732700000|2021-07-08 08:25:00|17363.3|17361.8|17375.3|17373.8|17376.3|17374.8|17362.3|17360.8|8115
1625733000000|2021-07-08 08:30:00|17376.3|17374.8|17373.3|17371.8|17376.3|17374.8|17371.3|17369.8|4983
1625733300000|2021-07-08 08:35:00|17374.3|17372.8|17376.2|17374.7|17379.3|17377.8|17374.3|17372.8|4432
1625733600000|2021-07-08 08:40:00|17375.4|17373.9|17376.2|17374.7|17378.2|17376.7|17373.2|17371.7|5829
1625733900000|2021-07-08 08:45:00|17375.2|17373.7|17382.2|17380.7|17382.2|17380.7|17375.2|17373.7|3934
1625734200000|2021-07-08 08:50:00|17381.2|17379.7|17378.2|17376.7|17382.2|17380.7|17378.2|17376.7|6501
1625734500000|2021-07-08 08:55:00|17377.2|17375.7|17376.2|17374.7|17378.2|17376.7|17372.2|17370.7|5773
1625734800000|2021-07-08 09:00:00|17377.2|17375.7|17372.2|17370.7|17377.2|17375.7|17369.2|17367.7|5339
1625735100000|2021-07-08 09:05:00|17373.2|17371.7|17369.2|17367.7|17373.2|17371.7|17368.2|17366.7|3662
1625735400000|2021-07-08 09:10:00|17368.9|17367.4|17365.2|17363.7|17371.2|17369.7|17365.2|17363.7|4589
1625735700000|2021-07-08 09:15:00|17366.2|17364.7|17365.2|17363.7|17367.2|17365.7|17363.2|17361.7|2780
1625736000000|2021-07-08 09:20:00|17365.8|17364.3|17363.1|17361.6|17366.2|17364.7|17362.5|17361|3996
1625736300000|2021-07-08 09:25:00|17362.1|17360.6|17358.1|17356.6|17363.1|17361.6|17358.1|17356.6|3496
1625736600000|2021-07-08 09:30:00|17357.8|17356.3|17354.1|17352.6|17358.1|17356.6|17353.1|17351.6|5336
1625736900000|2021-07-08 09:35:00|17353.1|17351.6|17356.1|17354.6|17357.1|17355.6|17353.1|17351.6|2712
1625737200000|2021-07-08 09:40:00|17355.1|17353.6|17353.1|17351.6|17355.1|17353.6|17353.1|17351.6|2327
1625737500000|2021-07-08 09:45:00|17352.1|17350.6|17354.1|17352.6|17354.1|17352.6|17351.4|17349.9|3392
1625737800000|2021-07-08 09:50:00|17353.8|17352.3|17359.1|17357.6|17359.1|17357.6|17351.1|17349.6|2897
1625738100000|2021-07-08 09:55:00|17358.1|17356.6|17363.1|17361.6|17363.1|17361.6|17358.1|17356.6|4459
1625738400000|2021-07-08 10:00:00|17362.1|17360.6|17353.1|17351.6|17362.1|17360.6|17353.1|17351.6|4623
1625738700000|2021-07-08 10:05:00|17354.1|17352.6|17355.1|17353.6|17356.1|17354.6|17354.1|17352.6|2558
1625739000000|2021-07-08 10:10:00|17357.1|17355.6|17368|17366.5|17369|17367.5|17356.1|17354.6|4039
1625739300000|2021-07-08 10:15:00|17367|17365.5|17374|17372.5|17374.9|17373.4|17366|17364.5|3990
1625739600000|2021-07-08 10:20:00|17374.9|17373.4|17375|17373.5|17377|17375.5|17372|17370.5|2993
1625739900000|2021-07-08 10:25:00|17374|17372.5|17378|17376.5|17379|17376.7|17372|17370.5|3301
1625740200000|2021-07-08 10:30:00|17378.3|17376.8|17374|17372.5|17379|17377.5|17372|17370.3|3031
1625740500000|2021-07-08 10:35:00|17374.7|17373.2|17378|17376.5|17379.2|17377.5|17373|17371.5|2522
1625740800000|2021-07-08 10:40:00|17379|17377.5|17376|17374.5|17381.1|17379.5|17376|17374.5|3704
1625741100000|2021-07-08 10:45:00|17377|17375.5|17377|17375.5|17379|17377.5|17375.8|17374.3|2815
1625741400000|2021-07-08 10:50:00|17378|17376.5|17377|17375.5|17380.1|17378.5|17375|17373.3|3271
1625741700000|2021-07-08 10:55:00|17376|17374.5|17372.9|17371.4|17379|17377.5|17371.9|17370.4|3385
1625742000000|2021-07-08 11:00:00|17371.9|17370.4|17370.9|17369.4|17375.9|17374.4|17366.9|17365.4|4698
1625742300000|2021-07-08 11:05:00|17369.9|17368.4|17367.9|17366.4|17370.9|17369.4|17367.9|17366.3|4037
1625742600000|2021-07-08 11:10:00|17366.9|17365.4|17365.9|17364.4|17370.9|17369.4|17363.9|17362.4|2922
1625742900000|2021-07-08 11:15:00|17364.9|17363.4|17369.9|17368.4|17370.9|17369.4|17363.9|17362.4|3189
1625743200000|2021-07-08 11:20:00|17370.9|17369.4|17362.9|17361.4|17371.9|17370.4|17362.9|17361.4|2955
1625743500000|2021-07-08 11:25:00|17361.9|17360.4|17359.9|17358.4|17365.9|17364.4|17358.9|17357.4|5778
1625743800000|2021-07-08 11:30:00|17360.9|17359.4|17364.9|17363.4|17365.9|17364.4|17359.9|17358.4|5757
1625744100000|2021-07-08 11:35:00|17365.2|17363.7|17362.9|17361.4|17365.9|17364.4|17359.9|17358.4|6603
1625744400000|2021-07-08 11:40:00|17361.9|17360.4|17358.8|17357.3|17361.9|17360.4|17356.8|17355.3|3248
1625744700000|2021-07-08 11:45:00|17359.8|17358.3|17355.8|17354.3|17360.8|17359.3|17355.8|17354.2|4245
1625745000000|2021-07-08 11:50:00|17356.8|17355.3|17353.8|17352.3|17357.8|17356.3|17351.8|17350.3|3901
1625745300000|2021-07-08 11:55:00|17352.8|17351.3|17354.8|17353.3|17354.8|17353.3|17350.8|17349.3|4598
1625745600000|2021-07-08 12:00:00|17353.8|17352.3|17351.8|17350.3|17354.8|17353.3|17350.8|17349.3|4964
1625745900000|2021-07-08 12:05:00|17350.8|17349.3|17345.8|17344.3|17353|17351.3|17345.8|17344.3|4721
1625746200000|2021-07-08 12:10:00|17344.8|17343.3|17343.8|17342.3|17345|17343.3|17341.8|17340.3|5356
1625746500000|2021-07-08 12:15:00|17344.8|17343.3|17347.8|17346.3|17350.8|17349.3|17341.8|17340.3|4900
1625746800000|2021-07-08 12:20:00|17346.8|17345.3|17346.8|17345.3|17351.8|17350.3|17346.8|17345.3|3124
1625747100000|2021-07-08 12:25:00|17345.8|17344.3|17340.7|17339.2|17346.8|17345.3|17340.7|17339.2|5648
1625747400000|2021-07-08 12:30:00|17341.7|17340.2|17351.7|17350.2|17352.7|17351.2|17340.7|17339.2|6327
1625747700000|2021-07-08 12:35:00|17352.7|17351.2|17348.7|17347.2|17356.7|17355.2|17346.7|17345.2|7178
1625748000000|2021-07-08 12:40:00|17348.1|17346.6|17332.7|17331.2|17348.7|17347.2|17329.7|17328.2|7572
1625748300000|2021-07-08 12:45:00|17333.7|17332.2|17333.7|17332.2|17338.7|17337.2|17330.7|17329.2|5206
1625748600000|2021-07-08 12:50:00|17334.7|17333.2|17339.7|17338.2|17341.7|17340.2|17333.7|17332|3998
1625748900000|2021-07-08 12:55:00|17338.7|17337.2|17335.7|17334.2|17339.7|17338.2|17331.7|17330.2|3022
1625749200000|2021-07-08 13:00:00|17334.7|17333.2|17331.7|17330.2|17337.8|17336.2|17330.7|17329.2|1703
1625749500000|2021-07-08 13:05:00|17332|17330.5|17323.7|17322.2|17334.7|17333.2|17321.7|17320|7022
1625749800000|2021-07-08 13:10:00|17323.8|17321.3|17327.6|17326.1|17328.7|17327.2|17321.7|17320.2|4659
1625750100000|2021-07-08 13:15:00|17328.6|17327.1|17333.6|17332.1|17333.6|17332.1|17327.6|17326.1|4850
1625750400000|2021-07-08 13:20:00|17334.6|17333.1|17331.6|17330.1|17335|17333.5|17328.6|17327.1|2562
1625750700000|2021-07-08 13:25:00|17330.6|17329.1|17331.6|17330.1|17333.6|17332.1|17329.6|17328.1|3535
1625751000000|2021-07-08 13:30:00|17332.6|17331.1|17322.6|17321.1|17334.8|17333.1|17320.6|17319.1|7171
1625751300000|2021-07-08 13:35:00|17321.6|17320.1|17336.6|17335.1|17336.6|17335.1|17321.6|17320.1|5358
1625751600000|2021-07-08 13:40:00|17337.3|17335.8|17340.6|17339.1|17343.6|17342.1|17334.6|17333.1|9681
1625751900000|2021-07-08 13:45:00|17341.3|17339.8|17343.6|17341.1|17345.7|17344.1|17339.6|17338.1|11195
1625752200000|2021-07-08 13:50:00|17343.4|17341.9|17342.6|17341.1|17345.6|17344.1|17339.6|17338.1|3598
1625752500000|2021-07-08 13:55:00|17343.2|17341.7|17346.6|17345.1|17350.6|17349.1|17341.6|17339.9|5569
1625752800000|2021-07-08 14:00:00|17347.2|17345.7|17348.5|17347|17351.5|17350|17345.5|17344|6522
1625753100000|2021-07-08 14:05:00|17349.5|17348|17344.5|17343|17350.5|17349|17339.5|17338|6050
1625753400000|2021-07-08 14:10:00|17343.5|17342|17347.5|17346|17349.5|17348|17341.5|17340|3609
1625753700000|2021-07-08 14:15:00|17346.9|17345.4|17346.5|17345|17348.5|17347|17342.5|17341|2793
1625754000000|2021-07-08 14:20:00|17347.5|17346|17346.5|17345|17351.5|17350|17345.5|17344|3558
1625754300000|2021-07-08 14:25:00|17345.5|17344|17343.5|17342|17347.5|17346|17342.5|17341|2929
1625754600000|2021-07-08 14:30:00|17344.5|17343|17350.5|17349|17351.5|17350|17343.5|17342|2860
1625754900000|2021-07-08 14:35:00|17349.8|17348.3|17351.5|17350|17352.5|17351|17345.5|17344|4298
1625755200000|2021-07-08 14:40:00|17352.1|17350.6|17349.5|17348|17354.5|17353|17348.5|17347|3871
1625755500000|2021-07-08 14:45:00|17350.5|17349|17349.4|17347.9|17350.5|17349|17346.4|17344.9|2325
1625755800000|2021-07-08 14:50:00|17350.1|17348.6|17350.4|17348.9|17351.4|17349.9|17347.4|17345.9|1815
1625756100000|2021-07-08 14:55:00|17349.4|17347.9|17352.4|17350.9|17355.4|17353.9|17349.4|17347.9|4782
1625756400000|2021-07-08 15:00:00|17351.4|17349.9|17344.4|17342.9|17351.4|17349.9|17343.4|17341.9|3790
1625756700000|2021-07-08 15:05:00|17345.4|17343.9|17341.4|17339.9|17345.4|17343.9|17339.4|17337.9|2228
1625757000000|2021-07-08 15:10:00|17340.4|17338.9|17339.4|17337.9|17341.4|17339.9|17336.4|17334.7|5008
1625757300000|2021-07-08 15:15:00|17340.4|17338.9|17338.4|17336.9|17341.4|17339.9|17336.4|17334.9|3822
1625757600000|2021-07-08 15:20:00|17339.4|17337.9|17336.4|17334.9|17340.4|17338.9|17334.4|17332.9|4088
1625757900000|2021-07-08 15:25:00|17335.7|17334.2|17332.4|17330.9|17337.4|17335.9|17331.4|17329.9|2107
1625758200000|2021-07-08 15:30:00|17331.7|17330.2|17331.3|17329.8|17333.4|17331.9|17330.3|17328.7|2537
1625758500000|2021-07-08 15:35:00|17332.3|17330.8|17329.3|17327.8|17332.3|17330.8|17329.3|17327.8|2539
1625758800000|2021-07-08 15:40:00|17330.3|17328.8|17326.3|17324.8|17330.3|17328.8|17326.3|17324.8|1775
1625759100000|2021-07-08 15:45:00|17326.2|17324.7|17325.3|17323.8|17326.3|17324.8|17321.3|17319.8|1999
1625759400000|2021-07-08 15:50:00|17324.6|17323.1|17325.3|17323.8|17326.3|17324.8|17323.3|17321.8|1872
1625759700000|2021-07-08 15:55:00|17325|17323.5|17323.3|17320.8|17328.3|17326.8|17322.3|17320.8|1537
1625760000000|2021-07-08 16:00:00|17322.3|17321.8|17326.3|17324.8|17326.3|17324.8|17322.3|17320.8|643
1625760300000|2021-07-08 16:05:00|17325.3|17323.8|17327.3|17325.8|17328.3|17326.8|17325.3|17322.8|1015
1625760600000|2021-07-08 16:10:00|17326.3|17324.8|17325.3|17323.8|17328.3|17326.8|17323.3|17321.8|1199
1625760900000|2021-07-08 16:15:00|17324.9|17323.4|17328.2|17326.7|17329.2|17327.7|17323.3|17321.6|1313
1625761200000|2021-07-08 16:20:00|17327.2|17325.7|17328.2|17326.7|17328.2|17326.7|17326.2|17324.7|894
1625761500000|2021-07-08 16:25:00|17327.2|17325.7|17327.2|17325.7|17328.7|17326.7|17326.2|17324.2|796
1625761800000|2021-07-08 16:30:00|17326.2|17324.7|17327.2|17325.7|17328.4|17326.7|17326.2|17324.6|660
1625762100000|2021-07-08 16:35:00|17326.2|17324.7|17327.2|17325.7|17327.2|17325.7|17326.2|17324.5|570
1625762400000|2021-07-08 16:40:00|17326.2|17324.7|17322.2|17320.7|17326.2|17324.7|17322.2|17320.7|235
1625762700000|2021-07-08 16:45:00|17321.2|17319.7|17323.2|17321.7|17324.2|17322.7|17321.2|17319.7|234
1625763000000|2021-07-08 16:50:00|17323.8|17322.3|17328.2|17326.7|17328.2|17326.7|17323.2|17321.7|1348
1625763300000|2021-07-08 16:55:00|17329.2|17327.7|17324.2|17322.7|17329.2|17327.7|17324.2|17322.7|488
1625763600000|2021-07-08 17:00:00|17323.5|17322|17325.2|17323.7|17326.2|17324.7|17323.2|17321.7|489
1625763900000|2021-07-08 17:05:00|17325.1|17323.6|17326.1|17324.6|17326.1|17324.6|17325.1|17323.5|39
1625764200000|2021-07-08 17:10:00|17326.5|17325|17328.1|17326.6|17329.1|17327.6|17326.5|17325|258
1625764500000|2021-07-08 17:15:00|17329.1|17327.6|17328.1|17326.6|17329.3|17327.6|17327.1|17325.6|150
1625764800000|2021-07-08 17:20:00|17329.1|17327.6|17329.1|17327.6|17330.1|17328.6|17328.1|17326.4|144
1625765100000|2021-07-08 17:25:00|17330.1|17328.6|17330.1|17328.6|17330.1|17328.6|17329.1|17327.6|136
1625765400000|2021-07-08 17:30:00|17331.1|17329.6|17330.1|17328.6|17331.1|17329.6|17330.1|17328.6|134
1625765700000|2021-07-08 17:35:00|17331.1|17329.6|17330.1|17328.6|17331.1|17329.6|17329.1|17327.6|222
1625766000000|2021-07-08 17:40:00|17331.1|17329.6|17331.1|17329.6|17331.1|17329.6|17330.1|17328.6|238
1625766300000|2021-07-08 17:45:00|17330.1|17328.6|17330.1|17328.6|17331.1|17329.6|17330.1|17328.6|37
1625766600000|2021-07-08 17:50:00|17330.7|17329.2|17331|17329.5|17332|17330.5|17330.1|17328.6|722
1625766900000|2021-07-08 17:55:00|17332|17330.5|17330|17328.5|17332|17330.5|17329|17327.4|292
1625767200000|2021-07-08 18:00:00|17329.9|17327.5|17330|17328.5|17331|17329.5|17329|17327.5|343
1625767500000|2021-07-08 18:05:00|17331|17329.5|17332|17330.5|17332|17330.5|17331|17329.3|125
1625767800000|2021-07-08 18:10:00|17331|17329.5|17332|17330.5|17332|17330.5|17331|17329.5|193
1625768100000|2021-07-08 18:15:00|17333|17331.5|17334|17332.5|17334|17332.5|17332|17330.5|290
1625768400000|2021-07-08 18:20:00|17333.2|17331.7|17335|17333.5|17335|17333.5|17333|17331.5|149
1625768700000|2021-07-08 18:25:00|17334.1|17332.5|17335|17333.5|17335|17333.5|17334|17332.5|95
1625769000000|2021-07-08 18:30:00|17334|17332.5|17334|17332.5|17335|17333.5|17333|17331.5|303
1625769300000|2021-07-08 18:35:00|17335|17333.5|17335.9|17334.4|17336|17334.5|17333.9|17332.4|270
1625769600000|2021-07-08 18:40:00|17334.9|17333.4|17335.9|17334.4|17335.9|17334.4|17334.9|17333.4|99
1625769900000|2021-07-08 18:45:00|17334.9|17333.4|17334.9|17333.4|17335.9|17334.4|17333.9|17332.4|242
1625770200000|2021-07-08 18:50:00|17333.9|17332.4|17332.9|17331.4|17333.9|17332.4|17331.9|17330.4|277
1625770500000|2021-07-08 18:55:00|17331.9|17330.4|17333.9|17332.4|17333.9|17332.4|17330.9|17329.4|171
1625770800000|2021-07-08 19:00:00|17333.2|17331.7|17330.9|17329.4|17333.2|17331.7|17330.9|17329.4|198
1625771100000|2021-07-08 19:05:00|17331.9|17330.4|17331.9|17330.4|17332.9|17331.4|17330.9|17329.4|96
1625771400000|2021-07-08 19:10:00|17332.7|17331.2|17334.9|17333.4|17334.9|17333.4|17331.9|17330.2|315
1625771700000|2021-07-08 19:15:00|17334.2|17332.7|17332.9|17331.4|17334.9|17333.4|17332.9|17331.4|112
1625772000000|2021-07-08 19:20:00|17331.9|17330.4|17331.8|17330.3|17332.9|17331.4|17331.8|17329.3|91
1625772300000|2021-07-08 19:25:00|17330.8|17329.3|17330.8|17329.3|17331.8|17330.3|17330.8|17329.3|49
1625772600000|2021-07-08 19:30:00|17331.8|17330.3|17331.8|17330.3|17332.8|17331.3|17330.8|17329.3|119
1625772900000|2021-07-08 19:35:00|17332.8|17331.3|17332.8|17331.3|17333.8|17332.3|17332.8|17331.3|218
1625773200000|2021-07-08 19:40:00|17333.8|17331.5|17334.8|17333.3|17334.8|17333.3|17332.8|17331.1|80
1625773500000|2021-07-08 19:45:00|17334.6|17333.1|17335.8|17334.3|17335.8|17334.3|17334.6|17332.3|178
1625773800000|2021-07-08 19:50:00|17334.8|17333.3|17332.8|17331.3|17334.8|17333.3|17332.8|17331.3|421
1625774100000|2021-07-08 19:55:00|17331.8|17330.3|17333.8|17332.3|17334.8|17332.4|17331.8|17330.1|460
1625810700000|2021-07-09 06:05:00|17317.5|17316|17320.4|17318.9|17322.5|17321|17315.5|17314|1153
1625811000000|2021-07-09 06:10:00|17319.4|17317.9|17320.4|17318.9|17322.4|17320.8|17319.4|17317.9|673
1625811300000|2021-07-09 06:15:00|17319.4|17317.9|17316.4|17314.9|17321.4|17319.9|17315.4|17313.9|748
1625811600000|2021-07-09 06:20:00|17317.4|17315.9|17317.4|17315.9|17319.4|17317.9|17316.4|17314.9|724
1625811900000|2021-07-09 06:25:00|17316.8|17315.3|17313.4|17311.9|17319.4|17317.9|17313.4|17311.9|676
1625812200000|2021-07-09 06:30:00|17314.4|17312.9|17314.4|17312.9|17317.4|17315.9|17313.4|17311.9|840
1625812500000|2021-07-09 06:35:00|17313.4|17311.9|17312.4|17310.9|17313.4|17311.9|17309.4|17307.9|1915
1625812800000|2021-07-09 06:40:00|17311.4|17309.9|17313.4|17311.9|17314.4|17312.9|17309.4|17306.9|1391
1625813100000|2021-07-09 06:45:00|17314.4|17312.9|17316.4|17314.9|17317.4|17315.9|17314.4|17312.9|650
1625813400000|2021-07-09 06:50:00|17316|17314.5|17313.3|17311.8|17317.4|17315.9|17312.3|17310.8|1703
1625813700000|2021-07-09 06:55:00|17312.3|17310.8|17306.3|17304.8|17312.3|17310.8|17304.3|17302.8|2674
1625814000000|2021-07-09 07:00:00|17307.3|17305.8|17314.3|17312.8|17317.3|17315.8|17307.3|17305.8|5350
1625814300000|2021-07-09 07:05:00|17315.3|17313.8|17318.3|17316.8|17320.3|17318.8|17313.3|17311.8|5165
1625814600000|2021-07-09 07:10:00|17319.3|17317.8|17316.3|17314.8|17321.3|17319.8|17315.3|17313.8|3418
1625814900000|2021-07-09 07:15:00|17317.3|17315.8|17321.3|17319.8|17322.3|17320.8|17317.3|17315.8|3013
1625815200000|2021-07-09 07:20:00|17320.3|17318.8|17317.3|17315.8|17321.3|17319.8|17315.3|17313.8|2130
1625815500000|2021-07-09 07:25:00|17318.3|17316.8|17322.3|17320.8|17322.3|17320.8|17316.3|17314.6|2771
1625815800000|2021-07-09 07:30:00|17321.3|17319.8|17320.3|17318.8|17325.3|17323.8|17320.3|17318.8|3694
1625816100000|2021-07-09 07:35:00|17319.3|17317.8|17318.3|17316.8|17322.3|17320.8|17316.3|17314.8|2425
1625816400000|2021-07-09 07:40:00|17317.3|17315.8|17317.2|17315.7|17321.2|17319.7|17316.2|17314.7|1800
1625816700000|2021-07-09 07:45:00|17316.2|17314.7|17314.2|17312.7|17320.2|17318.7|17313.2|17311.7|2159
1625817000000|2021-07-09 07:50:00|17315.2|17313.7|17316.2|17314.7|17320.2|17318.7|17314.2|17312.7|3368
1625817300000|2021-07-09 07:55:00|17315.2|17313.7|17317.2|17315.7|17319.2|17317.7|17315.2|17313.7|2026
1625817600000|2021-07-09 08:00:00|17316.2|17314.7|17323.2|17321.7|17325.2|17323.7|17314.2|17312.7|5684
1625817900000|2021-07-09 08:05:00|17322.2|17320.7|17329.2|17327.7|17330.2|17328.7|17322.2|17320.7|3619
1625818200000|2021-07-09 08:10:00|17327.2|17325.7|17329.2|17327.7|17332.2|17330.7|17327.2|17325.7|2739
1625818500000|2021-07-09 08:15:00|17330.2|17328.7|17328.2|17326.7|17331.2|17329.7|17328.2|17326.5|1560
1625818800000|2021-07-09 08:20:00|17329.2|17327.7|17327.2|17325.7|17330.2|17328.7|17327.2|17325.7|2247
1625819100000|2021-07-09 08:25:00|17327.1|17325.6|17322.1|17320.6|17327.1|17325.6|17321.1|17319.6|2996
1625819400000|2021-07-09 08:30:00|17323.1|17321.6|17322.1|17320.6|17327.1|17325.6|17322.1|17320.6|3914
1625819700000|2021-07-09 08:35:00|17322.8|17321.3|17326.1|17324.6|17328.1|17326.6|17322.1|17320.6|2419
1625820000000|2021-07-09 08:40:00|17325.5|17324|17328.1|17326.6|17328.1|17326.6|17324.1|17322.6|1236
1625820300000|2021-07-09 08:45:00|17327.1|17325.6|17328.1|17326.6|17329.1|17327.6|17326.1|17324.6|2386
1625820600000|2021-07-09 08:50:00|17329.1|17327.6|17327.1|17325.6|17330.1|17328.6|17326.1|17324.6|2438
1625820900000|2021-07-09 08:55:00|17326.1|17324.6|17329.1|17327.6|17331.1|17329.6|17325.1|17323.6|2731
1625821200000|2021-07-09 09:00:00|17328.1|17326.6|17330.1|17328.6|17335.1|17333.6|17328.1|17326.6|2766
1625821500000|2021-07-09 09:05:00|17329.9|17328.4|17326.1|17324.6|17331.1|17329.6|17325.1|17323.6|1301
1625821800000|2021-07-09 09:10:00|17326.7|17325.2|17325|17323.5|17328.1|17326.6|17324|17322.5|3298
1625822100000|2021-07-09 09:15:00|17324|17322.5|17330|17328.5|17330|17328.5|17324|17322.5|1311
1625822400000|2021-07-09 09:20:00|17329.9|17327.5|17332|17330.5|17333|17331.5|17328|17326.5|1980
1625822700000|2021-07-09 09:25:00|17333|17331.5|17328|17326.5|17334.2|17332.5|17328|17326.5|1474
1625823000000|2021-07-09 09:30:00|17327.7|17326.2|17325|17323.5|17328|17326.5|17323|17321.5|3251
1625823300000|2021-07-09 09:35:00|17324|17322.5|17325|17323.5|17330.2|17328.5|17324|17322.5|2083
1625823600000|2021-07-09 09:40:00|17326|17324.5|17321|17319.5|17327|17325.5|17321|17319.5|4753
1625823900000|2021-07-09 09:45:00|17322|17320.5|17320|17318.5|17323|17321.5|17319|17317.5|3132
1625824200000|2021-07-09 09:50:00|17319.6|17318.1|17314|17311.5|17320|17318.5|17313|17311.5|2379
1625824500000|2021-07-09 09:55:00|17313.8|17312.3|17312.9|17311.4|17317|17315.5|17312.9|17311.4|2987
1625824800000|2021-07-09 10:00:00|17311.9|17310.4|17308.9|17307.4|17311.9|17310.4|17307.9|17306.3|5135
1625825100000|2021-07-09 10:05:00|17307.9|17306.4|17304.9|17303.4|17310.9|17309.4|17304.9|17303.4|4044
1625825400000|2021-07-09 10:10:00|17305.6|17304.1|17307.9|17306.4|17310.9|17309.4|17305.6|17304.1|3079
1625825700000|2021-07-09 10:15:00|17308.9|17307.4|17310.9|17309.4|17311.6|17310.1|17306.9|17305.4|2573
1625826000000|2021-07-09 10:20:00|17311.9|17310.4|17311.9|17310.4|17312.9|17311.4|17310.9|17309.4|5149
1625826300000|2021-07-09 10:25:00|17310.9|17309.4|17310.9|17309.4|17310.9|17309.4|17309.9|17308.4|1091
1625826600000|2021-07-09 10:30:00|17309.9|17308.4|17309.9|17308.4|17311.9|17310.4|17307.9|17306.2|2127
1625826900000|2021-07-09 10:35:00|17308.9|17307.4|17306.9|17305.4|17309.9|17308.4|17306.9|17305.4|1926
1625827200000|2021-07-09 10:40:00|17307.2|17305.7|17306.9|17305.4|17307.9|17306.4|17304.9|17303.4|2469
1625827500000|2021-07-09 10:45:00|17306.8|17305.3|17304.8|17303.3|17307.8|17306.3|17303.8|17302.3|2235
1625827800000|2021-07-09 10:50:00|17303.8|17302.3|17300.8|17299.3|17303.8|17302.3|17300.8|17299.3|2666
1625828100000|2021-07-09 10:55:00|17301.8|17300.3|17300.8|17299.3|17302.8|17301.3|17300.8|17299.3|3450
1625828400000|2021-07-09 11:00:00|17301.8|17300.3|17302.8|17301.3|17303.8|17302.3|17300.8|17299.3|1410
1625828700000|2021-07-09 11:05:00|17301.6|17300.1|17301.8|17300.3|17303|17301.3|17300.8|17299.3|881
1625829000000|2021-07-09 11:10:00|17302.8|17301.3|17304.8|17303.3|17305|17303.3|17302.8|17301.3|952
1625829300000|2021-07-09 11:15:00|17303.8|17302.3|17304.8|17303.3|17304.8|17303.3|17302.8|17301.3|1013
1625829600000|2021-07-09 11:20:00|17303.8|17302.3|17305.8|17304.3|17306.8|17305.3|17302.8|17301.3|1703
1625829900000|2021-07-09 11:25:00|17306.1|17304.6|17309.8|17308.3|17309.8|17308.3|17305.8|17304.3|2888
1625830200000|2021-07-09 11:30:00|17309.7|17308.2|17307.7|17306.2|17309.7|17308.2|17307.7|17306.2|1838
1625830500000|2021-07-09 11:35:00|17308.7|17307.2|17304.7|17303.2|17308.9|17307.4|17302.7|17301.2|2329
1625830800000|2021-07-09 11:40:00|17303.7|17302.2|17300.7|17299.2|17303.7|17302.2|17300.7|17299.2|2600
1625831100000|2021-07-09 11:45:00|17301.7|17300.2|17302.7|17301.2|17303.7|17302.2|17300.7|17299|2288
1625831400000|2021-07-09 11:50:00|17303.7|17302.2|17308.7|17307.2|17309.7|17308.2|17302.7|17301|2047
1625831700000|2021-07-09 11:55:00|17309.7|17308.2|17309.7|17308.2|17310.7|17309.2|17307.7|17306.2|2801
1625832000000|2021-07-09 12:00:00|17308.7|17307.2|17312.7|17311.2|17313.7|17312.2|17308.7|17307.2|2820
1625832300000|2021-07-09 12:05:00|17313.7|17312.2|17315.7|17314.2|17316.7|17315.2|17312.7|17311.2|1859
1625832600000|2021-07-09 12:10:00|17314.7|17313.2|17315.7|17314.2|17317.7|17316.2|17314.7|17313.2|2003
1625832900000|2021-07-09 12:15:00|17316.7|17315.2|17313.6|17312.1|17316.7|17315.2|17312|17310.1|2546
1625833200000|2021-07-09 12:20:00|17314.6|17313.1|17313.6|17312.1|17314.6|17313.1|17310.6|17309.1|1963
1625833500000|2021-07-09 12:25:00|17312.6|17311.1|17313.6|17312.1|17314.6|17313.1|17311.6|17310.1|1543
1625833800000|2021-07-09 12:30:00|17314.6|17313.1|17313.6|17312.1|17317.6|17316.1|17313.6|17312.1|1930
1625834100000|2021-07-09 12:35:00|17314.6|17313.1|17312.6|17311.1|17315.6|17314.1|17309.6|17308.1|1460
1625834400000|2021-07-09 12:40:00|17311.6|17310.1|17310.6|17309.1|17311.6|17310.1|17307.6|17306.1|1983
1625834700000|2021-07-09 12:45:00|17311.6|17310.1|17304.6|17303.1|17311.6|17310.1|17303.6|17302.1|2217
1625835000000|2021-07-09 12:50:00|17305.6|17304.1|17304.6|17303.1|17305.7|17304.1|17302.6|17300.9|1955
1625835300000|2021-07-09 12:55:00|17304.2|17302.7|17301.6|17300.1|17304.6|17303.1|17300.6|17299.1|1604
1625835600000|2021-07-09 13:00:00|17300.6|17299.1|17298.5|17297|17303.6|17302.1|17297.5|17296|4736
1625835900000|2021-07-09 13:05:00|17297.5|17296|17300.5|17299|17300.7|17299|17297.5|17296|4691
1625836200000|2021-07-09 13:10:00|17299.5|17298|17297.5|17296|17300.5|17299|17296.5|17295|2249
1625836500000|2021-07-09 13:15:00|17296.5|17295|17295.5|17294|17297.5|17296|17293.5|17292|3494
1625836800000|2021-07-09 13:20:00|17294.7|17293.2|17298.5|17297|17299.5|17298|17294.5|17293|7686
1625837100000|2021-07-09 13:25:00|17297.5|17296|17298.5|17297|17300.8|17299.3|17297.5|17296|6572
1625837400000|2021-07-09 13:30:00|17297.5|17296|17294.5|17293|17299.5|17298|17294.5|17293|3463
1625837700000|2021-07-09 13:35:00|17295.5|17294|17295.5|17294|17297.5|17296|17294.5|17293|2044
1625838000000|2021-07-09 13:40:00|17294.8|17293.3|17293.5|17292|17295.6|17294|17293.5|17292|2158
1625838300000|2021-07-09 13:45:00|17294.5|17293|17297.4|17294.9|17299.5|17298|17294.5|17293|3216
1625838600000|2021-07-09 13:50:00|17297.3|17295.9|17293.4|17291.9|17297.4|17295.9|17293.1|17291.6|2642
1625838900000|2021-07-09 13:55:00|17294.4|17292.9|17295.4|17293.9|17295.4|17293.9|17293.4|17291.9|1322
1625839200000|2021-07-09 14:00:00|17294.4|17292.9|17290.4|17288.9|17295.4|17293.9|17290.4|17288.7|3744
1625839500000|2021-07-09 14:05:00|17291.4|17289.9|17293.4|17291.9|17293.4|17291.9|17290.4|17288.9|2309
1625839800000|2021-07-09 14:10:00|17293.7|17292.2|17295.4|17293.9|17295.4|17293.9|17291.4|17289.9|2150
1625840100000|2021-07-09 14:15:00|17295.6|17293.1|17294.4|17292.9|17295.6|17293.9|17291.4|17289.9|2354
1625840400000|2021-07-09 14:20:00|17293.4|17291.9|17294.4|17292.9|17296.4|17294.9|17293.4|17291.9|1411
1625840700000|2021-07-09 14:25:00|17295.4|17293.9|17297.4|17295.9|17297.4|17295.9|17294.4|17292.9|1625
1625841000000|2021-07-09 14:30:00|17296.4|17294.9|17294.4|17292.9|17298.5|17296.9|17294.4|17292.9|3247
1625841300000|2021-07-09 14:35:00|17295.4|17293.9|17292.3|17290.8|17295.4|17293.9|17291.3|17289.8|2469
1625841600000|2021-07-09 14:40:00|17292.7|17291.2|17289.3|17287.8|17293.3|17291.8|17288.3|17286.8|2905
1625841900000|2021-07-09 14:45:00|17290.3|17288.8|17296.3|17294.8|17296.3|17294.8|17290.3|17288.8|2386
1625842200000|2021-07-09 14:50:00|17295.3|17293.8|17296.3|17294.8|17297.3|17295.8|17295.3|17293.6|2154
1625842500000|2021-07-09 14:55:00|17297.3|17295.8|17294.3|17292.8|17299.3|17297.8|17294.3|17292.8|2254
1625842800000|2021-07-09 15:00:00|17295.3|17293.8|17295.3|17293.8|17295.5|17293.8|17293.3|17291.8|1478
1625843100000|2021-07-09 15:05:00|17296.3|17293.6|17293.3|17291.8|17296.3|17294.8|17290.3|17288.6|2211
1625843400000|2021-07-09 15:10:00|17294.3|17292.8|17291.3|17289.8|17294.3|17292.8|17291.3|17289.8|2221
1625843700000|2021-07-09 15:15:00|17292.3|17290.8|17292.3|17290.8|17294.4|17292.8|17291.3|17289.8|2037
1625844000000|2021-07-09 15:20:00|17293.3|17291.8|17294.2|17292.7|17294.3|17292.8|17293.2|17291.7|887
1625844300000|2021-07-09 15:25:00|17293.2|17291.7|17296.2|17294.7|17296.2|17294.7|17292.2|17290.7|510
1625844600000|2021-07-09 15:30:00|17296.4|17294.9|17296.2|17294.7|17298.2|17296.7|17295.2|17293.7|2538
1625844900000|2021-07-09 15:35:00|17297.2|17295.7|17299.2|17297.7|17299.2|17297.7|17296.2|17294.5|652
1625845200000|2021-07-09 15:40:00|17298.2|17296.7|17296.2|17294.7|17299.2|17297.7|17296.2|17294.7|872
1625845500000|2021-07-09 15:45:00|17297.2|17295.7|17297.2|17295.7|17298.2|17296.7|17296.2|17294.7|1539
1625845800000|2021-07-09 15:50:00|17297.4|17295.9|17297.2|17295.7|17299.2|17297.7|17297.2|17295.7|878
1625846100000|2021-07-09 15:55:00|17298.2|17296.5|17297.2|17295.7|17299.3|17297.7|17297.2|17295.7|438
1625846400000|2021-07-09 16:00:00|17297.5|17296|17296.2|17294.7|17298.2|17296.7|17296.2|17293.7|584
1625846700000|2021-07-09 16:05:00|17297.2|17295.7|17296.1|17294.6|17297.2|17295.7|17296.1|17294.6|257
1625847000000|2021-07-09 16:10:00|17296.3|17294.8|17297.1|17295.6|17298.1|17296.6|17296.1|17294.5|641
1625847300000|2021-07-09 16:15:00|17298.1|17296.5|17297.1|17295.6|17298.3|17296.6|17297.1|17295.6|691
1625847600000|2021-07-09 16:20:00|17298.1|17296.6|17298.1|17296.6|17299.1|17297.6|17297.1|17295.6|1022
1625847900000|2021-07-09 16:25:00|17297.1|17295.6|17297.1|17295.6|17299.1|17297.6|17296.8|17295.3|555
1625848200000|2021-07-09 16:30:00|17296.7|17295.2|17297.1|17295.6|17297.1|17295.6|17296.7|17295.2|147
1625848500000|2021-07-09 16:35:00|17296.9|17295.4|17296.1|17294.6|17297.1|17295.6|17296.1|17294.6|277
1625848800000|2021-07-09 16:40:00|17295.1|17293.6|17296.1|17294.6|17296.2|17294.6|17295.1|17293.4|199
1625849100000|2021-07-09 16:45:00|17297.1|17295.6|17296.1|17294.6|17297.1|17295.6|17296.1|17294.6|112
1625849400000|2021-07-09 16:50:00|17295.1|17293.6|17295|17293.5|17296.2|17294.6|17295|17293.5|230
1625849700000|2021-07-09 16:55:00|17296|17294.5|17295|17293.5|17297|17295.5|17295|17293.5|1030
1625850000000|2021-07-09 17:00:00|17294.4|17292.9|17295|17293.5|17295|17293.5|17294|17292.5|506
1625850300000|2021-07-09 17:05:00|17294|17292.5|17294|17292.5|17295|17293.5|17294|17291.5|449
1625850600000|2021-07-09 17:10:00|||||||||65
1625850900000|2021-07-09 17:15:00|17293|17291.5|17292|17290.5|17294|17292.5|17291|17289.5|323
1625851200000|2021-07-09 17:20:00|17293|17291.5|17292|17290.5|17293|17291.5|17292|17290.5|160
1625851500000|2021-07-09 17:25:00|17293|17291.5|17294|17292.5|17294|17292.5|17292|17290.5|169
1625851800000|2021-07-09 17:30:00|||||||||10
1625852100000|2021-07-09 17:35:00|17293|17291.5|17292.9|17291.4|17294|17292.5|17292.9|17291.3|179
1625852400000|2021-07-09 17:40:00|17293.9|17292.4|17292.9|17291.4|17293.9|17292.4|17292.9|17291.4|90
1625852700000|2021-07-09 17:45:00|||||||||76
1625853000000|2021-07-09 17:50:00|17293.9|17292.4|17293.9|17292.4|17293.9|17292.4|17293.9|17292.4|63
1625853300000|2021-07-09 17:55:00|17293.6|17292.1|17294.9|17293.4|17294.9|17293.4|17292.9|17291.2|251
1625853600000|2021-07-09 18:00:00|17293.9|17292.4|17293.9|17292.4|17294.9|17293.4|17293.9|17292.4|226
1625853900000|2021-07-09 18:05:00|17294.9|17293.4|17293.9|17292.4|17294.9|17293.4|17293.9|17292.4|54
1625854200000|2021-07-09 18:10:00|17293.2|17291.4|17293.9|17291.4|17293.9|17292.4|17292.9|17291.4|155
1625854500000|2021-07-09 18:15:00|17293.7|17292.2|17293.9|17292.4|17294|17292.4|17292.9|17291.4|21
1625854800000|2021-07-09 18:20:00|17293.5|17292|17292.9|17291.4|17293.5|17292|17291.9|17290.4|196
1625855100000|2021-07-09 18:25:00|17292.8|17291.3|17293.8|17292.3|17293.8|17292.3|17292.8|17291.3|57
1625855400000|2021-07-09 18:30:00|||||||||29
1625855700000|2021-07-09 18:35:00|17293.5|17292|17293.8|17292.3|17294.8|17293.3|17293.5|17292|211
1625856000000|2021-07-09 18:40:00|||||||||7
1625856300000|2021-07-09 18:45:00|17294.8|17293.3|17293.8|17292.3|17294.8|17293.3|17293.8|17292.1|93
1625856600000|2021-07-09 18:50:00|17294.8|17293.3|17293.8|17292.3|17294.8|17293.3|17293.8|17292.3|40
1625856900000|2021-07-09 18:55:00|17294.8|17293.1|17293.8|17292.3|17294.8|17293.3|17292.8|17291.3|83
1625857200000|2021-07-09 19:00:00|17293.9|17291.3|17292.8|17291.3|17293.9|17292.3|17291.8|17290.3|140
1625857500000|2021-07-09 19:05:00|17293.8|17292.1|17292.8|17291.3|17293.8|17292.1|17292.8|17290.8|27
1625857800000|2021-07-09 19:10:00|17293.8|17291.2|17292.7|17291.2|17293.8|17291.2|17292.7|17291.2|34
1625858100000|2021-07-09 19:15:00|||||||||12
1625858400000|2021-07-09 19:20:00|17292.4|17290.9|17290.7|17289.2|17292.9|17291.2|17290.7|17289.2|201
1625858700000|2021-07-09 19:25:00|17291.7|17290.2|17291.7|17290.2|17291.7|17290.2|17291.7|17290.2|43
1625859000000|2021-07-09 19:30:00|17290.7|17289.2|17291.7|17290.2|17291.7|17290.2|17290.7|17289.2|129
1625859300000|2021-07-09 19:35:00|17291.5|17290|17291.7|17290.2|17291.7|17290.2|17290.7|17288.7|50
1625859600000|2021-07-09 19:40:00|17291.3|17289.8|17291.7|17290.2|17291.7|17290.2|17290.7|17289|161
1625859900000|2021-07-09 19:45:00|17292.7|17291.2|17291.7|17290.2|17292.7|17291.2|17291.7|17290.2|46
1625860200000|2021-07-09 19:50:00|17290.7|17289.2|17291.7|17290.2|17291.7|17290.2|17290.7|17289.2|67
1625860500000|2021-07-09 19:55:00|17291.5|17289.2|17291.6|17290.1|17292.7|17291.2|17290.5|17288.1|275
1626069900000|2021-07-12 06:05:00|17291.1|17289.6|17289.1|17287.6|17292.1|17290.6|17288.1|17286.6|720
1626070200000|2021-07-12 06:10:00|17288.1|17286.6|17289.1|17287.6|17290.2|17288.6|17288.1|17286.6|545
1626070500000|2021-07-12 06:15:00|17291.1|17289.6|17292.1|17290.6|17294.1|17292.6|17290.1|17288.6|682
1626070800000|2021-07-12 06:20:00|17291.1|17289.6|17290|17288.5|17292|17290.5|17289|17287.5|359
1626071100000|2021-07-12 06:25:00|17289|17287.5|17292|17290.5|17293|17291.5|17288|17286.5|780
1626071400000|2021-07-12 06:30:00|17293|17291.5|17291|17289.5|17293.2|17291.5|17290|17288.3|886
1626071700000|2021-07-12 06:35:00|17290.4|17288.9|17289|17287.5|17291.2|17289.5|17288|17286.5|382
1626072000000|2021-07-12 06:40:00|17288|17286.5|17290|17287.5|17290|17288.5|17287|17285.3|371
1626072300000|2021-07-12 06:45:00|17289|17288.5|17288|17286.5|17290|17288.5|17287|17285.5|257
1626072600000|2021-07-12 06:50:00|17288.4|17286.9|17291|17289.5|17293|17291.5|17288|17286.5|940
1626072900000|2021-07-12 06:55:00|17292|17290.5|17291|17289.5|17293|17291.5|17291|17289.5|444
1626073200000|2021-07-12 07:00:00|17292|17290.5|17288|17286.5|17296|17294.5|17287|17285.5|2245
1626073500000|2021-07-12 07:05:00|17289|17287.5|17289.9|17288.4|17293|17291.5|17288.9|17287.3|1971
1626073800000|2021-07-12 07:10:00|17290.9|17289.4|17297.9|17296.4|17298.9|17297.4|17290.9|17289.4|1657
1626074100000|2021-07-12 07:15:00|17296.9|17295.4|17301.9|17300.4|17302.9|17301.4|17296.9|17295.4|2579
1626074400000|2021-07-12 07:20:00|17302.9|17301.4|17301.9|17300.4|17302.9|17301.4|17300.9|17299.4|1439
1626074700000|2021-07-12 07:25:00|17300.9|17299.4|17306.9|17305.4|17307.3|17305.8|17299.9|17298.4|2774
1626075000000|2021-07-12 07:30:00|17305.9|17304.4|17303.9|17302.4|17306.9|17305.4|17301.9|17300.4|1389
1626075300000|2021-07-12 07:35:00|17302.9|17301.4|17308.9|17307.4|17308.9|17307.4|17302.9|17301.4|1533
1626075600000|2021-07-12 07:40:00|17309.9|17308.4|17309.9|17308.4|17310.9|17309.4|17304.9|17303.4|1920
1626075900000|2021-07-12 07:45:00|17310.7|17308.2|17309.9|17308.4|17311.9|17310.4|17308.9|17307.4|1945
1626076200000|2021-07-12 07:50:00|17310.9|17309.4|17308.8|17307.3|17312.9|17311.4|17307.8|17306.3|2133
1626076500000|2021-07-12 07:55:00|17308.5|17307|17309.8|17308.3|17310.5|17309|17306.8|17305.3|1661
1626076800000|2021-07-12 08:00:00|17308.8|17307.3|17309.8|17308.3|17309.8|17308.3|17306.8|17305.3|1523
1626077100000|2021-07-12 08:05:00|17308.8|17307.3|17305.8|17304.3|17308.8|17307.3|17304.8|17303.3|3086
1626077400000|2021-07-12 08:10:00|17304.8|17303.3|17305.8|17304.3|17306.8|17305.3|17303.8|17302.1|892
1626077700000|2021-07-12 08:15:00|17306.8|17305.3|17310.8|17309.3|17311.8|17310.3|17306.8|17305.3|2115
1626078000000|2021-07-12 08:20:00|17310.4|17308.9|17306.8|17305.3|17310.8|17309.3|17305.8|17304.3|1283
1626078300000|2021-07-12 08:25:00|17305.8|17304.3|17305.8|17304.3|17307.8|17306.3|17305.8|17304.3|1062
1626078600000|2021-07-12 08:30:00|17306.8|17305.3|17307.8|17306.3|17307.8|17306.3|17305.8|17304.3|1380
1626078900000|2021-07-12 08:35:00|17306.8|17305.3|17302.7|17301.2|17307.9|17306.3|17301.7|17300.2|2821
1626079200000|2021-07-12 08:40:00|17303.1|17301.6|17302.7|17301.2|17304.7|17303.2|17302.7|17301.2|2192
1626079500000|2021-07-12 08:45:00|17303.7|17302.2|17305.7|17304.2|17307.1|17305.6|17303.7|17302.2|3632
1626079800000|2021-07-12 08:50:00|17306.1|17304.6|17306.7|17305.2|17308.7|17307.2|17304.7|17303.2|3806
1626080100000|2021-07-12 08:55:00|17307.7|17306.2|17314.7|17313.2|17314.7|17313.2|17306.7|17305.2|3393
1626080400000|2021-07-12 09:00:00|17313.7|17312.2|17315.7|17314.2|17317.7|17316.2|17313.7|17312.2|3800
1626080700000|2021-07-12 09:05:00|17316.3|17314.8|17313.7|17312.2|17316.7|17315.2|17311.7|17310.2|2997
1626081000000|2021-07-12 09:10:00|17314.7|17313.2|17317.7|17316.2|17318.9|17317.2|17314.3|17312.8|2607
1626081300000|2021-07-12 09:15:00|17318.7|17317.2|17319.7|17318.2|17319.7|17318.2|17316.7|17315.2|2643
1626081600000|2021-07-12 09:20:00|17320.7|17319.2|17319.6|17318.1|17321.7|17320.2|17319.6|17318.1|1108
1626081900000|2021-07-12 09:25:00|17318.6|17317.1|17315.6|17314.1|17319.6|17318.1|17315.6|17314.1|1647
1626082200000|2021-07-12 09:30:00|17316.6|17315.1|17314.6|17313.1|17317.6|17316.1|17313.6|17312.1|1090
1626082500000|2021-07-12 09:35:00|17313.6|17312.1|17315.6|17314.1|17316.6|17315.1|17312.6|17311.1|1128
1626082800000|2021-07-12 09:40:00|17314.6|17313.1|17316.6|17315.1|17316.6|17315.1|17313.6|17312.1|775
1626083100000|2021-07-12 09:45:00|17315.6|17314.1|17317.6|17316.1|17317.6|17316.1|17314.6|17312.9|3045
1626083400000|2021-07-12 09:50:00|17316.6|17315.1|17316.6|17315.1|17317.6|17316.1|17314.6|17313.1|1641
1626083700000|2021-07-12 09:55:00|17317.6|17316.1|17320.6|17319.1|17322.6|17321.1|17317.6|17316.1|2633
1626084000000|2021-07-12 10:00:00|17320.2|17318.7|17318.6|17317.1|17321.6|17320.1|17316.6|17315.1|2311
1626084300000|2021-07-12 10:05:00|17319.6|17318.1|17318.6|17317.1|17321.6|17320.1|17318.6|17317.1|1510
1626084600000|2021-07-12 10:10:00|17319.2|17317.7|17321.5|17320|17324.7|17323|17319.2|17317.7|2525
1626084900000|2021-07-12 10:15:00|17320.5|17319|17317.5|17316|17321.5|17320|17316.5|17315|1123
1626085200000|2021-07-12 10:20:00|17318.5|17317|17317.5|17315|17318.7|17317|17316.5|17315|1413
1626085500000|2021-07-12 10:25:00|17316.5|17315.6|17318.5|17317|17318.5|17317|17316.5|17315.6|1210
1626085800000|2021-07-12 10:30:00|17319.5|17318|17312.5|17311|17321.5|17320|17312.5|17311|3600
1626086100000|2021-07-12 10:35:00|17313.5|17312|17315.5|17314|17316.5|17315|17313.1|17311.6|2928
1626086400000|2021-07-12 10:40:00|17316.5|17315|17314.5|17313|17317.9|17316.4|17312.5|17311|1588
1626086700000|2021-07-12 10:45:00|17314.1|17312.6|17311.5|17310|17314.5|17313|17310.5|17309|1170
1626087000000|2021-07-12 10:50:00|17310.5|17309|17309.5|17308|17312.5|17311|17309.5|17308|1811
1626087300000|2021-07-12 10:55:00|17310.5|17309|17309.4|17307.9|17312.5|17311|17309.4|17307.8|1495
1626087600000|2021-07-12 11:00:00|17308.4|17306.9|17310.4|17308.9|17310.4|17308.9|17306.4|17304.9|1793
1626087900000|2021-07-12 11:05:00|17309.4|17307.9|17309.4|17307.9|17311.4|17309.9|17307.4|17305.9|1941
1626088200000|2021-07-12 11:10:00|17310.4|17308.9|17312.4|17310.9|17313.4|17311.9|17310.4|17308.9|1769
1626088500000|2021-07-12 11:15:00|17311.4|17309.9|17312.4|17310.9|17314.6|17312.9|17311.4|17309.9|1410
1626088800000|2021-07-12 11:20:00|17313.4|17311.9|17313.4|17311.9|17313.6|17311.9|17312.4|17310.9|585
1626089100000|2021-07-12 11:25:00|17312.4|17310.9|17312.4|17310.9|17313.4|17311.9|17311.4|17309.9|487
1626089400000|2021-07-12 11:30:00|17312|17310.5|17312.4|17310.9|17313.4|17311.9|17310.4|17308.9|2698
1626089700000|2021-07-12 11:35:00|17311.4|17309.9|17313.4|17311.9|17313.4|17311.9|17311.4|17309.9|371
1626090000000|2021-07-12 11:40:00|17312.4|17310.9|17311.3|17309.8|17312.4|17310.9|17309.3|17307.8|673
1626090300000|2021-07-12 11:45:00|17312.3|17310.8|17311.3|17309.8|17313.3|17311.8|17310.3|17308.8|1452
1626090600000|2021-07-12 11:50:00|17312.3|17310.8|17312.3|17310.8|17313.3|17311.8|17311.3|17309.8|608
1626090900000|2021-07-12 11:55:00|17312.9|17311.4|17314.3|17312.8|17314.3|17312.8|17311.3|17309.8|2262
1626091200000|2021-07-12 12:00:00|17313.3|17311.8|17313.3|17311.8|17315.3|17313|17312.3|17310.8|1584
1626091500000|2021-07-12 12:05:00|17312.7|17311.2|17310.3|17308.8|17315.3|17313.8|17310.3|17308.8|1294
1626091800000|2021-07-12 12:10:00|17311.3|17309.8|17308.3|17306.8|17312.3|17310.8|17308.3|17306.8|1972
1626092100000|2021-07-12 12:15:00|17309.3|17307.8|17311.3|17309.8|17311.3|17309.8|17308.3|17306.8|1081
1626092400000|2021-07-12 12:20:00|17312.3|17310.8|17311.3|17309.8|17316.3|17314.8|17311.3|17309.8|3511
1626092700000|2021-07-12 12:25:00|17311.1|17309.6|17308.2|17306.7|17311.3|17309.8|17307.2|17305.7|1197
1626093000000|2021-07-12 12:30:00|17309.2|17307.7|17310.2|17308.7|17312.2|17310.7|17308.2|17306.7|2830
1626093300000|2021-07-12 12:35:00|17311|17308.5|17306.2|17304.7|17311.2|17309.7|17304.2|17302.7|1547
1626093600000|2021-07-12 12:40:00|17305.2|17303.7|17306.2|17304.7|17308.2|17306.7|17304.2|17302.7|1955
1626093900000|2021-07-12 12:45:00|17307.2|17305.7|17304.2|17302.7|17307.2|17305.7|17302.2|17300.7|3016
1626094200000|2021-07-12 12:50:00|17305.2|17303.7|17306.2|17304.7|17308.2|17306.7|17304.2|17302.7|1975
1626094500000|2021-07-12 12:55:00|17307.2|17305.7|17307.2|17305.7|17310.2|17308.7|17306.2|17304.5|2205
1626094800000|2021-07-12 13:00:00|17306.2|17304.7|17309.2|17307.7|17309.2|17307.7|17306.2|17304.7|2488
1626095100000|2021-07-12 13:05:00|17308.2|17306.7|17308.2|17306.7|17309.2|17307.7|17307.2|17305.7|816
1626095400000|2021-07-12 13:10:00|17307.2|17305.7|17307.1|17305.6|17309.2|17307.7|17306.2|17304.7|1246
1626095700000|2021-07-12 13:15:00|17308.1|17306.6|17306.1|17304.6|17309.3|17307.6|17306.1|17304.6|1015
1626096000000|2021-07-12 13:20:00|17307.1|17305.6|17309.1|17307.6|17310.1|17308.6|17306.1|17304.6|1542
1626096300000|2021-07-12 13:25:00|17310.1|17308.6|17308.1|17306.6|17312.3|17310.6|17308.1|17306.6|1666
1626096600000|2021-07-12 13:30:00|17307.1|17305.6|17312.1|17310.6|17313.1|17311.6|17307.1|17305.6|2268
1626096900000|2021-07-12 13:35:00|17311.1|17309.6|17306.1|17304.6|17312.1|17310.6|17304.1|17302.4|2507
1626097200000|2021-07-12 13:40:00|17305.1|17303.6|17303.1|17301.6|17306.3|17304.6|17301.1|17299.6|1641
1626097500000|2021-07-12 13:45:00|17302.1|17300.6|17301.1|17299.6|17303.1|17301.6|17300.1|17298.4|3567
1626097800000|2021-07-12 13:50:00|17300.1|17298.6|17298.1|17296.6|17302.1|17300.6|17298.1|17296.4|2442
1626098100000|2021-07-12 13:55:00|17299.1|17297.6|17300.1|17298.6|17300.1|17298.6|17297.1|17295.4|3927
1626098400000|2021-07-12 14:00:00|17301.1|17299.6|17298|17296.5|17301.1|17299.6|17298|17296.5|2307
1626098700000|2021-07-12 14:05:00|17299|17297.5|17298|17296.5|17300|17298.5|17297|17295.5|1550
1626099000000|2021-07-12 14:10:00|17299|17297.5|17301|17299.5|17301|17299.5|17298|17296.5|1995
1626099300000|2021-07-12 14:15:00|17300|17298.5|17296|17294.5|17300|17298.5|17295|17293.5|1886
1626099600000|2021-07-12 14:20:00|17295.5|17293.5|17294|17292.5|17296|17294.5|17294|17292.5|2169
1626099900000|2021-07-12 14:25:00|17293|17291.5|17294|17292.5|17295|17293.5|17292|17290.5|1152
1626100200000|2021-07-12 14:30:00|17293|17291.5|17295|17293.5|17296|17294.5|17292|17290.5|1841
1626100500000|2021-07-12 14:35:00|17296|17292.5|17295|17293.5|17299|17297.5|17295|17292.5|1947
1626100800000|2021-07-12 14:40:00|17296|17294.5|17297|17295.5|17297|17295.5|17295|17293.5|1260
1626101100000|2021-07-12 14:45:00|17296|17294.5|17292.9|17291.4|17296|17294.5|17290.9|17289.4|1577
1626101400000|2021-07-12 14:50:00|17293.9|17292.4|17295.9|17294.4|17296.9|17295.4|17292.9|17291.4|1860
1626101700000|2021-07-12 14:55:00|17294.9|17293.4|17295.9|17294.4|17299.9|17298.4|17294.9|17293.4|2319
1626102000000|2021-07-12 15:00:00|17294.9|17293.4|17295.9|17294.4|17297.9|17296.4|17294.9|17293.4|1608
1626102300000|2021-07-12 15:05:00|17294.9|17293.4|17299.9|17298.4|17300.9|17299.4|17294.9|17293.4|2186
1626102600000|2021-07-12 15:10:00|17298.9|17297.4|17297.9|17296.4|17299.9|17298.4|17295.9|17294.4|4968
1626102900000|2021-07-12 15:15:00|17296.9|17295.4|17297.9|17296.4|17299.9|17298.4|17296.9|17295.4|2509
1626103200000|2021-07-12 15:20:00|17296.9|17295.4|17298.9|17297.4|17299.9|17298.4|17296.9|17295.4|2506
1626103500000|2021-07-12 15:25:00|17300.1|17297.6|17299.9|17298.4|17301.1|17299.4|17298.9|17297.4|1849
1626103800000|2021-07-12 15:30:00|17300.9|17299.4|17301.8|17300.3|17301.9|17300.4|17299.8|17298.2|2734
1626104100000|2021-07-12 15:35:00|17300.8|17299.3|17299.8|17298.3|17302|17300.3|17297.8|17296.3|1237
1626104400000|2021-07-12 15:40:00|17300.8|17299.3|17296.8|17295.3|17300.8|17299.3|17296.8|17295.3|1434
1626104700000|2021-07-12 15:45:00|17295.8|17294.3|17293.8|17292.3|17296.8|17295.3|17293.8|17292.1|1880
1626105000000|2021-07-12 15:50:00|17293.4|17291.9|17294.8|17293.3|17295|17293.3|17292.8|17291.1|1434
1626105300000|2021-07-12 15:55:00|17293.8|17292.3|17292.8|17291.3|17295.8|17294.3|17292.8|17291.3|1109
1626105600000|2021-07-12 16:00:00|17291.8|17290.3|17296.8|17295.3|17296.8|17295.3|17291.8|17290.3|1719
1626105900000|2021-07-12 16:05:00|17295.8|17294.3|17296.8|17295.3|17296.8|17295.3|17295.8|17294.1|1549
1626106200000|2021-07-12 16:10:00|17296.6|17294.1|17294.8|17293.3|17297|17295.3|17294.8|17293.3|545
1626106500000|2021-07-12 16:15:00|17295.8|17294.3|17295.7|17294.2|17296.8|17295.3|17294.7|17292.7|302
1626106800000|2021-07-12 16:20:00|17295.6|17294.1|17295.7|17294.2|17295.7|17294.2|17294.7|17293.2|244
1626107100000|2021-07-12 16:25:00|17294.9|17293.2|17294.7|17293.2|17296.7|17295.2|17294.7|17292.9|714
1626107400000|2021-07-12 16:30:00|17295.7|17294.2|17294.7|17293.2|17295.7|17294.2|17293.7|17292.2|558
1626107700000|2021-07-12 16:35:00|17295.1|17293.6|17294.7|17293.2|17295.9|17294.2|17294.7|17293.2|203
1626108000000|2021-07-12 16:40:00|17293.7|17292.2|17292.7|17291.2|17293.7|17292.2|17292.7|17291.2|361
1626108300000|2021-07-12 16:45:00|17293.7|17292.2|17295.7|17293.2|17295.7|17294.2|17293.7|17292.2|902
1626108600000|2021-07-12 16:50:00|17295.5|17294|17294.7|17293.2|17296.9|17295.2|17294.7|17293.2|406
1626108900000|2021-07-12 16:55:00|17295.7|17294.2|17294.7|17293.2|17295.7|17294.2|17293.9|17292.2|789
1626109200000|2021-07-12 17:00:00|17293.7|17292.2|17298.7|17297.2|17299.7|17298|17293.7|17292.2|554
1626109500000|2021-07-12 17:05:00|17297.7|17296.2|17299.6|17298.1|17299.6|17298.1|17297.6|17296|413
1626109800000|2021-07-12 17:10:00|17300.3|17298.8|17299.6|17298.1|17300.6|17299.1|17298.6|17297.1|470
1626110100000|2021-07-12 17:15:00|17298.8|17297.1|17299.6|17298.1|17299.8|17298.3|17298.4|17296.1|58
1626110400000|2021-07-12 17:20:00|17300|17298.5|17301.6|17300.1|17301.6|17300.1|17299.6|17298.1|236
1626110700000|2021-07-12 17:25:00|17301.2|17299.7|17299.6|17298.1|17301.6|17300.1|17299.6|17298.1|378
1626111000000|2021-07-12 17:30:00|17300.2|17298.7|17300.6|17299.1|17300.6|17299.1|17298.6|17297.1|142
1626111300000|2021-07-12 17:35:00|17300.8|17299.3|17300.6|17299.1|17300.8|17299.3|17300.6|17299.1|88
1626111600000|2021-07-12 17:40:00|17301.6|17300.1|17301.6|17300.1|17301.6|17300.1|17301.6|17300.1|201
1626111900000|2021-07-12 17:45:00|||||||||3
1626112200000|2021-07-12 17:50:00|17301.5|17300|17302.5|17301|17302.7|17301|17301.5|17300|71
1626112500000|2021-07-12 17:55:00|17303.5|17301.2|17302.5|17301|17303.5|17302|17301.5|17300|436
1626112800000|2021-07-12 18:00:00|17301.7|17300|17302.5|17301|17302.5|17301|17301.5|17299.8|107
1626113100000|2021-07-12 18:05:00|17301.9|17300.4|17301.5|17300|17302.7|17301|17301.5|17300|169
1626113400000|2021-07-12 18:10:00|17302.5|17301|17302.5|17301|17302.5|17301|17301.5|17300|91
1626113700000|2021-07-12 18:15:00|||||||||2
1626114000000|2021-07-12 18:20:00|17301.5|17300|17301.5|17300|17302.5|17301|17301.5|17300|114
1626114300000|2021-07-12 18:25:00|17302.5|17301|17301.5|17300|17302.7|17301|17301.5|17300|86
1626114600000|2021-07-12 18:30:00|||||||||3
1626114900000|2021-07-12 18:35:00|17301.4|17299.9|17302.4|17300.9|17302.4|17300.9|17300.6|17299.1|62
1626115200000|2021-07-12 18:40:00|17301.4|17299.9|17301.4|17299.9|17302.4|17300.9|17301.4|17299.9|17
1626115500000|2021-07-12 18:45:00|17301|17299.5|17301.4|17299.9|17301.4|17299.9|17301|17299.5|11
1626115800000|2021-07-12 18:50:00|17300.4|17298.9|17301.4|17299.9|17301.7|17299.9|17300.4|17298.9|84
1626116100000|2021-07-12 18:55:00|17300.4|17298.9|17301.4|17299.9|17301.6|17299.9|17300.4|17298.9|151
1626116400000|2021-07-12 19:00:00|17301.2|17298.9|17297.4|17295.9|17301.6|17299.9|17297.4|17295.9|293
1626116700000|2021-07-12 19:05:00|17298.4|17294.9|17297.4|17295.9|17298.4|17295.9|17296.4|17294.9|103
1626117000000|2021-07-12 19:10:00|17296.4|17294.9|17296.4|17294.9|17297.4|17295.9|17296.4|17294.9|83
1626117300000|2021-07-12 19:15:00|17295.4|17293.9|17296.4|17294.9|17296.4|17294.9|17295.4|17293.7|48
1626117600000|2021-07-12 19:20:00|17297.4|17295.9|17297.3|17295.8|17297.4|17295.9|17297.3|17295.8|27
1626117900000|2021-07-12 19:25:00|17297|17295.5|17296.3|17294.8|17297.3|17295.8|17296.3|17294.7|70
1626118200000|2021-07-12 19:30:00|17296.7|17295.2|17296.3|17294.8|17296.7|17295.2|17296.3|17294.8|46
1626118500000|2021-07-12 19:35:00|17297.3|17293.8|17297.3|17295.8|17297.3|17295.8|17296.3|17293.8|130
1626118800000|2021-07-12 19:40:00|17296.5|17294.8|17295.3|17293.8|17297.3|17295.8|17295.3|17293.8|121
1626119100000|2021-07-12 19:45:00|17296.3|17294.8|17295.3|17293.8|17296.3|17294.8|17295.3|17293.8|122
1626119400000|2021-07-12 19:50:00|||||||||48
1626119700000|2021-07-12 19:55:00|17296.3|17294.8|17300.3|17297.8|17300.5|17298.8|17296.3|17294.8|702
1626156300000|2021-07-13 06:05:00|17294|17292.5|17297.9|17296.4|17298.1|17296.5|17294|17292.5|846
1626156600000|2021-07-13 06:10:00|17297.6|17296.1|17295.9|17294.4|17297.9|17296.4|17295.9|17294.4|610
1626156900000|2021-07-13 06:15:00|17296.9|17295.4|17296.9|17295.4|17297.9|17296.4|17294.9|17293.4|765
1626157200000|2021-07-13 06:20:00|17297.9|17296.4|17296.9|17295.4|17297.9|17296.4|17296.5|17295|493
1626157500000|2021-07-13 06:25:00|17297.9|17295.6|17301.9|17300.4|17302.9|17301.4|17296.9|17295.2|1097
1626157800000|2021-07-13 06:30:00|17302.9|17301.4|17302.9|17301.4|17304.9|17303.4|17301.9|17300.4|1218
1626158100000|2021-07-13 06:35:00|17303.3|17301.8|17303.9|17302.4|17303.9|17302.4|17300.9|17299.4|1186
1626158400000|2021-07-13 06:40:00|17303.5|17302|17300.9|17299.4|17303.5|17302|17300.9|17299.4|956
1626158700000|2021-07-13 06:45:00|17299.9|17298.4|17301.9|17300.4|17301.9|17300.4|17298.9|17297.4|742
1626159000000|2021-07-13 06:50:00|17302|17300.5|17297.8|17296.3|17302|17300.5|17297.8|17296.3|1087
1626159300000|2021-07-13 06:55:00|17297.5|17296|17299.8|17298.3|17301.8|17300.3|17296.8|17295.3|1381
1626159600000|2021-07-13 07:00:00|17300.8|17299.3|17302.8|17301.3|17303.8|17302.3|17299.8|17298.3|1492
1626159900000|2021-07-13 07:05:00|17303.8|17302.3|17305.8|17304.3|17307.2|17305.7|17301.8|17300.3|2375
1626160200000|2021-07-13 07:10:00|17304.8|17303.3|17303.8|17302.3|17307.8|17306.3|17301.8|17300.3|3490
1626160500000|2021-07-13 07:15:00|17302.8|17301.3|17298.8|17297.3|17303.8|17302.3|17297.8|17296.3|1580
1626160800000|2021-07-13 07:20:00|17297.8|17296.3|17299.8|17298.3|17300.8|17299.3|17297.8|17296.3|3537
1626161100000|2021-07-13 07:25:00|17297.8|17296.3|17291.8|17290.3|17299.8|17298.3|17291.8|17290.3|3319
1626161400000|2021-07-13 07:30:00|17292.8|17291.3|17299.8|17298.3|17301.8|17300.3|17291.8|17290.3|5465
1626161700000|2021-07-13 07:35:00|17297.8|17296.3|17295.8|17294.3|17299.8|17298.3|17294.8|17293.3|3396
1626162000000|2021-07-13 07:40:00|17296.8|17295.3|17295.7|17294.2|17297.7|17296.2|17292.7|17291.2|2894
1626162300000|2021-07-13 07:45:00|17294.7|17293.2|17298.7|17297.2|17298.7|17297.2|17294.7|17293.2|1498
1626162600000|2021-07-13 07:50:00|17297.7|17296.2|17297.7|17296.2|17298.7|17297.2|17296.7|17295.2|1880
1626162900000|2021-07-13 07:55:00|17296.7|17295.2|17288.7|17287.2|17296.7|17295.2|17288.7|17287.2|6638
1626163200000|2021-07-13 08:00:00|17289.7|17288.2|17288.7|17287.2|17293.7|17292.2|17287.7|17286.2|4490
1626163500000|2021-07-13 08:05:00|17289.3|17287.8|17288.7|17287.2|17290.7|17289.2|17286.7|17285.2|3803
1626163800000|2021-07-13 08:10:00|17289.7|17288.2|17288.7|17287.2|17289.7|17288.2|17286.7|17285.2|1490
1626164100000|2021-07-13 08:15:00|17290.7|17289.2|17290.7|17289.2|17293.9|17292.2|17290.7|17289.2|1249
1626164400000|2021-07-13 08:20:00|17291.7|17290.2|17290.7|17289.2|17294.7|17293.2|17288.7|17287.2|2887
1626164700000|2021-07-13 08:25:00|17291.7|17290.2|17287.6|17286.1|17291.7|17290.2|17287.6|17286.1|1362
1626165000000|2021-07-13 08:30:00|17288.3|17286.8|17282.6|17281.1|17288.6|17287.1|17281.6|17280.1|5078
1626165300000|2021-07-13 08:35:00|17283.6|17282.1|17287.6|17286.1|17287.6|17286.1|17283|17281.5|3434
1626165600000|2021-07-13 08:40:00|17287.2|17285.7|17289.6|17288.1|17289.6|17288.1|17286.6|17285.1|2125
1626165900000|2021-07-13 08:45:00|17289|17287.5|17290.6|17289.1|17290.6|17289.1|17287.6|17286.1|2702
1626166200000|2021-07-13 08:50:00|17289.6|17288.1|17291.6|17290.1|17292.6|17291.1|17289.6|17287.9|3197
1626166500000|2021-07-13 08:55:00|17290.6|17289.1|17287.6|17286.1|17291.6|17289.5|17287.6|17285.1|2012
1626166800000|2021-07-13 09:00:00|17288.6|17287.1|17293.6|17292.1|17293.6|17292.1|17288.6|17287.1|2485
1626167100000|2021-07-13 09:05:00|17294.6|17293.1|17293.6|17292.1|17294.6|17293.1|17292.6|17291.1|1661
1626167400000|2021-07-13 09:10:00|17294.2|17292.7|17297.5|17296|17297.5|17296|17293.6|17292.1|1806
1626167700000|2021-07-13 09:15:00|17298.5|17297|17298.5|17297|17298.9|17297.4|17297.5|17296|3458
1626168000000|2021-07-13 09:20:00|17297.5|17296|17296.5|17295|17298.5|17297|17295.5|17294|2149
1626168300000|2021-07-13 09:25:00|17297.5|17296|17296.5|17295|17297.5|17296|17295.5|17293.8|2551
1626168600000|2021-07-13 09:30:00|17297.5|17296|17299.5|17298|17299.7|17298|17296.5|17295|2192
1626168900000|2021-07-13 09:35:00|17298.5|17297|17299.5|17298|17301.5|17300|17298.5|17297|1528
1626169200000|2021-07-13 09:40:00|17300.5|17299|17301.5|17300|17301.5|17300|17299.5|17298|1650
1626169500000|2021-07-13 09:45:00|17302.5|17301|17300.5|17299|17302.5|17301|17299.5|17298|3449
1626169800000|2021-07-13 09:50:00|17301.1|17299.6|17300.5|17299|17303.5|17302|17299.5|17298|2349
1626170100000|2021-07-13 09:55:00|17299.5|17298|17299.4|17297.9|17300.5|17299|17298.5|17296.8|1349
1626170400000|2021-07-13 10:00:00|17300.4|17298.9|17296.4|17294.9|17301.4|17299.9|17296.4|17294.9|1835
1626170700000|2021-07-13 10:05:00|17297.4|17295.9|17297.4|17295.9|17297.4|17295.9|17296.4|17294.9|872
1626171000000|2021-07-13 10:10:00|17296.4|17294.9|17294.4|17292.9|17297.4|17295.9|17293.4|17291.9|3367
1626171300000|2021-07-13 10:15:00|17295.4|17293.9|17297.4|17295.9|17297.4|17295.9|17295.4|17293.9|1401
1626171600000|2021-07-13 10:20:00|17298.4|17296.9|17298.4|17296.9|17300.4|17298.9|17298.4|17296.7|1270
1626171900000|2021-07-13 10:25:00|17299.4|17297.9|17300.4|17298.9|17300.4|17298.9|17298.4|17296.9|2679
1626172200000|2021-07-13 10:30:00|17299.4|17297.9|17298.4|17296.9|17300.4|17298.9|17298.4|17296.7|766
1626172500000|2021-07-13 10:35:00|17299.4|17297.9|17303.4|17301.9|17303.4|17301.9|17299.4|17297.9|1707
1626172800000|2021-07-13 10:40:00|17303.5|17302|17303.4|17301.9|17304.7|17303.2|17303.4|17301.9|1696
1626173100000|2021-07-13 10:45:00|17303.3|17301.8|17303.3|17301.8|17305.5|17303.8|17301.3|17299.8|2271
1626173400000|2021-07-13 10:50:00|17302.3|17300.8|17302.3|17300.8|17303.3|17301.8|17301.3|17299.8|1172
1626173700000|2021-07-13 10:55:00|17303.3|17301.8|17301.3|17299.8|17303.3|17301.8|17301.3|17299.8|1236
1626174000000|2021-07-13 11:00:00|17300.3|17298.8|17299.3|17297.8|17300.3|17298.8|17298.3|17296.8|1741
1626174300000|2021-07-13 11:05:00|17300.1|17297.6|17297.3|17295.8|17300.5|17298.8|17297.3|17295.8|1772
1626174600000|2021-07-13 11:10:00|17298.3|17296.8|17301.3|17299.8|17302.3|17300.8|17297.3|17295.8|937
1626174900000|2021-07-13 11:15:00|17300.3|17298.8|17300.3|17298.8|17300.3|17298.8|17299.3|17297.8|1424
1626175200000|2021-07-13 11:20:00|17299.3|17297.8|17299.3|17297.8|17300.3|17298.8|17298.3|17296.8|2176
1626175500000|2021-07-13 11:25:00|17300.3|17298.8|17301.3|17299.8|17302.3|17300.8|17298.3|17296.8|2284
1626175800000|2021-07-13 11:30:00|17302.3|17300.8|17300.2|17298.7|17302.3|17300.8|17299.2|17297.7|647
1626176100000|2021-07-13 11:35:00|17301.2|17299.7|17303.2|17301.7|17304.2|17302.7|17301.2|17299.7|1318
1626176400000|2021-07-13 11:40:00|17304.2|17302.7|17305.2|17303.7|17306.2|17304.7|17303.2|17301.7|1876
1626176700000|2021-07-13 11:45:00|17304.2|17302.7|17303.2|17301.7|17304.2|17302.7|17300.2|17298.7|2287
1626177000000|2021-07-13 11:50:00|17302.2|17300.7|17302.2|17300.7|17303.2|17301.7|17301.2|17299.7|1738
1626177300000|2021-07-13 11:55:00|17303.2|17301.7|17303.2|17301.7|17304.2|17302.7|17302.2|17300.7|1660
1626177600000|2021-07-13 12:00:00|17302.2|17300.7|17303.2|17301.7|17304.2|17302.7|17302.2|17300.5|2731
1626177900000|2021-07-13 12:05:00|17304.2|17302.7|17304.2|17302.7|17305.2|17303.7|17303.2|17301.7|1250
1626178200000|2021-07-13 12:10:00|17305.2|17303.7|17305.2|17303.7|17306.4|17304.7|17303.2|17301.7|2490
1626178500000|2021-07-13 12:15:00|17304.2|17302.7|17307.1|17305.6|17308.3|17306.7|17304.2|17302.7|3347
1626178800000|2021-07-13 12:20:00|17308.1|17306.6|17310.1|17308.6|17313.1|17311.6|17308.1|17306.6|4075
1626179100000|2021-07-13 12:25:00|17309.1|17307.6|17304.1|17302.6|17310.1|17308.6|17303.1|17301.6|3719
1626179400000|2021-07-13 12:30:00|17305.1|17284.6|17291.1|17289.6|17305.1|17293.6|17280.1|17278.4|14915
1626179700000|2021-07-13 12:35:00|17290.7|17289.2|17302.1|17300.6|17302.1|17300.6|17288.1|17286.6|6642
1626180000000|2021-07-13 12:40:00|17302.9|17300.4|17296.1|17294.6|17307.1|17305.6|17293.1|17291.6|5547
1626180300000|2021-07-13 12:45:00|17295.7|17294.2|17293.1|17291.6|17303.1|17301.6|17292.1|17290.4|5390
1626180600000|2021-07-13 12:50:00|17292.1|17290.6|17283.1|17281.6|17292.1|17290.6|17281.1|17279.6|6279
1626180900000|2021-07-13 12:55:00|17284.1|17282.6|17285.1|17283.6|17288.3|17286.6|17279.1|17277.6|4837
1626181200000|2021-07-13 13:00:00|17284.1|17282.6|17290|17288.5|17293|17291.5|17284.1|17282.6|4996
1626181500000|2021-07-13 13:05:00|17289|17287.5|17289|17287.5|17294|17292.5|17287|17285.5|3258
1626181800000|2021-07-13 13:10:00|17290|17288.5|17293|17291.5|17293.2|17291.5|17290|17288.5|7539
1626182100000|2021-07-13 13:15:00|17292|17290.5|17291|17289.5|17296|17294.5|17291|17289.5|2845
1626182400000|2021-07-13 13:20:00|17290.4|17288.9|17302|17300.5|17303|17301.5|17290|17288.5|5286
1626182700000|2021-07-13 13:25:00|17302.2|17300.7|17307|17305.5|17308|17306.5|17302|17300.3|9433
1626183000000|2021-07-13 13:30:00|17308|17306.5|17312|17310.5|17315|17313.5|17307|17305.5|7083
1626183300000|2021-07-13 13:35:00|17313|17311.5|17310|17308.5|17315.2|17313.5|17310|17308.3|6884
1626183600000|2021-07-13 13:40:00|17311|17309.5|17310|17308.5|17312|17310.5|17309|17307.5|3777
1626183900000|2021-07-13 13:45:00|17310.3|17308.8|17315.9|17314.4|17316.9|17315.4|17310|17308.5|4476
1626184200000|2021-07-13 13:50:00|17316.9|17315.4|17317.9|17316.4|17319.9|17318.4|17314.9|17313.4|6511
1626184500000|2021-07-13 13:55:00|17318.9|17317.4|17315.9|17314.4|17318.9|17317.4|17314.9|17313.4|3874
1626184800000|2021-07-13 14:00:00|17316.9|17315.4|17317.9|17316.4|17318.9|17317.4|17314.9|17313.4|2948
1626185100000|2021-07-13 14:05:00|17318.9|17317.4|17312.9|17311.4|17320.1|17318.4|17312.9|17311.4|3749
1626185400000|2021-07-13 14:10:00|17311.9|17310.4|17308.9|17307.4|17313.9|17312.4|17307.9|17306.4|4021
1626185700000|2021-07-13 14:15:00|17309.9|17308.4|17308.9|17307.4|17311.1|17309.4|17306.9|17305.4|3897
1626186000000|2021-07-13 14:20:00|17309.9|17308.4|17305.9|17304.4|17309.9|17308.4|17304.9|17303.4|3707
1626186300000|2021-07-13 14:25:00|17305.5|17304|17306.9|17305.4|17309.7|17307.4|17304.9|17303.4|3421
1626186600000|2021-07-13 14:30:00|17305.9|17304.4|17303.9|17302.4|17308.9|17307.4|17302.9|17301.4|4462
1626186900000|2021-07-13 14:35:00|17302.9|17301.4|17301.8|17300.3|17304|17302.3|17300.8|17299.3|7284
1626187200000|2021-07-13 14:40:00|17302.8|17301.3|17297.8|17296.3|17302.8|17301.3|17295.8|17294.3|12382
1626187500000|2021-07-13 14:45:00|17297|17295.3|17298.8|17297.3|17301.8|17300.3|17292.8|17291.3|12624
1626187800000|2021-07-13 14:50:00|17297.8|17296.3|17296.8|17295.3|17301.8|17300.3|17295.8|17294.3|6980
1626188100000|2021-07-13 14:55:00|17297.8|17296.3|17299.8|17298.3|17300.8|17299.3|17296.8|17295.3|5755
1626188400000|2021-07-13 15:00:00|17298.8|17297.3|17299.8|17298.3|17301.8|17300.3|17298.8|17297.3|2730
1626188700000|2021-07-13 15:05:00|17298.8|17297.3|17298.8|17297.3|17301.8|17300.3|17298.8|17297.3|4478
1626189000000|2021-07-13 15:10:00|17299.8|17298.3|17301.8|17300.3|17301.8|17300.3|17298.8|17297.1|7961
1626189300000|2021-07-13 15:15:00|17302.8|17301.3|17300.8|17299.3|17304|17302.3|17300.8|17299.3|5230
1626189600000|2021-07-13 15:20:00|17301.8|17300.3|17299.7|17298.2|17302.7|17301.2|17299.7|17298.2|1391
1626189900000|2021-07-13 15:25:00|17300.1|17298.6|17296.7|17295.2|17300.7|17299.2|17294.7|17293.2|2967
1626190200000|2021-07-13 15:30:00|17295.7|17294.2|17297.7|17296.2|17298.7|17297.2|17295.7|17294.2|5258
1626190500000|2021-07-13 15:35:00|17298.7|17297.2|17297.7|17296.2|17299.7|17298.2|17297.7|17296.2|1748
1626190800000|2021-07-13 15:40:00|17296.7|17295.2|17295.7|17294.2|17296.7|17295.2|17294.7|17293.2|1869
1626191100000|2021-07-13 15:45:00|17295.5|17293|17295.7|17294.2|17297.7|17296.2|17294.7|17292.9|2981
1626191400000|2021-07-13 15:50:00|17296.5|17295|17292.7|17291.2|17296.7|17295.2|17292.7|17291.2|2521
1626191700000|2021-07-13 15:55:00|17291.7|17290.2|17290.7|17289.2|17292.7|17291.2|17289.7|17288.2|2291
1626192000000|2021-07-13 16:00:00|17291.7|17290.2|17290.7|17289.2|17292.7|17291.2|17290.3|17288.8|946
1626192300000|2021-07-13 16:05:00|17291.7|17290.2|17290.6|17289.1|17292.6|17291.1|17289.6|17288.1|2015
1626192600000|2021-07-13 16:10:00|17289.6|17288.1|17290.6|17289.1|17290.6|17289.1|17289.6|17288.1|1640
1626192900000|2021-07-13 16:15:00|17291|17289.5|17290.6|17289.1|17291.6|17290.1|17290.6|17288.9|995
1626193200000|2021-07-13 16:20:00|17291.6|17289.9|17290.6|17289.1|17293|17291.5|17290.6|17289.1|1762
1626193500000|2021-07-13 16:25:00|17291.6|17290.1|17291.6|17290.1|17291.8|17290.1|17290.6|17289.1|328
1626193800000|2021-07-13 16:30:00|17291.2|17289.7|17290.6|17289.1|17291.6|17290.1|17289.6|17287.9|785
1626194100000|2021-07-13 16:35:00|17289.6|17288.1|17291.6|17290.1|17291.6|17290.1|17289.6|17288.1|621
1626194400000|2021-07-13 16:40:00|17290.6|17289.1|17290.6|17289.1|17291.6|17290.1|17290.6|17289.1|162
1626194700000|2021-07-13 16:45:00|17291.6|17290.1|17292.6|17291.1|17293.6|17292.1|17290.6|17289.1|957
1626195000000|2021-07-13 16:50:00|17291.6|17290.1|17292.5|17291|17293.7|17292.1|17291.6|17290.1|384
1626195300000|2021-07-13 16:55:00|17291.5|17290|17290.5|17289|17291.7|17290|17289.5|17287.8|1453
1626195600000|2021-07-13 17:00:00|17291.3|17289.8|17283.5|17282|17292.5|17291|17282.5|17281|1893
1626195900000|2021-07-13 17:05:00|17282.5|17281|17281.5|17280|17283.7|17282|17281.5|17279.8|1192
1626196200000|2021-07-13 17:10:00|17282.5|17281|17280.5|17279|17282.5|17281|17278.5|17277|2102
1626196500000|2021-07-13 17:15:00|17279.5|17278|17272.5|17271|17280.5|17279|17271.5|17270|1598
1626196800000|2021-07-13 17:20:00|17272.1|17270.6|17270.5|17269|17273.5|17272|17270.5|17268.8|1394
1626197100000|2021-07-13 17:25:00|17271.1|17269.6|17271.5|17270|17272.5|17271|17269.5|17268|1423
1626197400000|2021-07-13 17:30:00|17272.5|17271|17267.5|17266|17272.5|17271|17266.5|17265|1611
1626197700000|2021-07-13 17:35:00|17266.5|17265|17265.4|17263.9|17267.5|17266|17263.5|17262|1914
1626198000000|2021-07-13 17:40:00|17264.6|17262.9|17262.4|17260.9|17266.4|17264.9|17259.4|17257.7|1962
1626198300000|2021-07-13 17:45:00|17263.4|17261.7|17266.4|17264.9|17267.6|17265.9|17261.4|17259.9|753
1626198600000|2021-07-13 17:50:00|17265.4|17263.9|17263.4|17261.9|17266.4|17264.9|17262.4|17260.9|788
1626198900000|2021-07-13 17:55:00|17264.4|17262.9|17263.4|17261.9|17264.4|17262.9|17260.4|17258.9|1675
1626199200000|2021-07-13 18:00:00|17264.4|17260.9|17260.4|17257.9|17264.6|17262.9|17259.4|17257.9|1085
1626199500000|2021-07-13 18:05:00|17259.4|17258.9|17261.4|17258.9|17262.4|17260.9|17259.4|17257.9|429
1626199800000|2021-07-13 18:10:00|17260.4|17259.9|17266.4|17263.9|17267.4|17265.9|17260.4|17258.7|1261
1626200100000|2021-07-13 18:15:00|17266.2|17264.9|17263.4|17261.9|17266.9|17264.9|17263.4|17261.9|419
1626200400000|2021-07-13 18:20:00|17264.4|17262.7|17264.4|17262.9|17264.6|17262.9|17260.4|17258.9|521
1626200700000|2021-07-13 18:25:00|17264.7|17263.2|17268.3|17266.8|17269.3|17267.8|17264.4|17262.7|468
1626201000000|2021-07-13 18:30:00|17267.3|17265.8|17268.5|17267|17269.5|17267|17266.3|17264.6|524
1626201300000|2021-07-13 18:35:00|17268.3|17266.8|17269.3|17267.8|17270.3|17268.8|17268.3|17266.6|383
1626201600000|2021-07-13 18:40:00|17270.3|17268.8|17265.3|17263.8|17270.5|17268.8|17264.3|17262.8|498
1626201900000|2021-07-13 18:45:00|17266.3|17264|17266.3|17264.8|17266.3|17264.8|17264.3|17262.8|332
1626202200000|2021-07-13 18:50:00|17265.9|17264.4|17266.3|17263.8|17267.3|17265.8|17265.3|17263.8|413
1626202500000|2021-07-13 18:55:00|17265.5|17264|17263.3|17261.8|17266.3|17264.8|17262.3|17260.8|632
1626202800000|2021-07-13 19:00:00|17264.3|17262.8|17265.3|17263.8|17266.3|17264.8|17263.3|17261.8|153
1626203100000|2021-07-13 19:05:00|17265.6|17264.1|17267.3|17265.8|17267.8|17265.8|17265.6|17264.1|175
1626203400000|2021-07-13 19:10:00|17266.3|17264.8|17268.2|17266.7|17268.2|17266.7|17265.3|17263.8|181
1626203700000|2021-07-13 19:15:00|17269.2|17267.7|17269.4|17266.9|17269.7|17267.7|17268.2|17266.5|225
1626204000000|2021-07-13 19:20:00|17269.2|17266.7|17268.2|17266.7|17271.2|17268.9|17268.2|17266.7|306
1626204300000|2021-07-13 19:25:00|17269.2|17267.7|17269.2|17267.7|17269.4|17267.7|17268.2|17266.5|77
1626204600000|2021-07-13 19:30:00|17268.2|17266.7|17265.2|17262.7|17268.4|17266.7|17264.2|17262.5|190
1626204900000|2021-07-13 19:35:00|17264.4|17262.9|17266.2|17264.7|17266.2|17264.7|17262.2|17260.5|329
1626205200000|2021-07-13 19:40:00|17266.6|17265.1|17268.2|17265.7|17268.4|17266.7|17266.2|17264.4|352
1626205500000|2021-07-13 19:45:00|17267.2|17266.7|17266.2|17263.7|17268.2|17266.7|17266|17263.5|140
1626205800000|2021-07-13 19:50:00|17265.4|17263.9|17268.2|17266.7|17268.4|17266.7|17265.2|17263.7|206
1626206100000|2021-07-13 19:55:00|17267.2|17265.7|17268.1|17266.6|17268.2|17266.7|17267.1|17265.5|323
1626242700000|2021-07-14 06:05:00|17282.8|17281.3|17282.8|17281.3|17283.8|17282.3|17280.8|17279.3|1779
1626243000000|2021-07-14 06:10:00|17283.8|17282.1|17278.8|17277.3|17285|17283.3|17278.8|17277.3|1162
1626243300000|2021-07-14 06:15:00|17280.8|17279.3|17275.8|17274.3|17281.8|17280.3|17275.8|17274.3|1310
1626243600000|2021-07-14 06:20:00|17275.4|17273.9|17275.8|17274.3|17277.8|17276.3|17274.8|17273.3|1282
1626243900000|2021-07-14 06:25:00|17276.8|17275.3|17277.8|17276.3|17280|17278.3|17275.8|17274.3|1009
1626244200000|2021-07-14 06:30:00|17278.8|17277.3|17277.8|17276.3|17278.8|17277.3|17276.8|17275.3|844
1626244500000|2021-07-14 06:35:00|17277.2|17275.7|17277.8|17276.3|17279.8|17278.3|17276.8|17275.3|484
1626244800000|2021-07-14 06:40:00|17278.8|17277.3|17276.7|17275.2|17279.8|17278.3|17276.7|17275.2|1488
1626245100000|2021-07-14 06:45:00|17277.7|17276.2|17276.7|17275.2|17278.7|17277.2|17275.7|17274.2|1302
1626245400000|2021-07-14 06:50:00|17275.7|17274.2|17275.7|17274.2|17277.7|17276.2|17275.7|17274.2|395
1626245700000|2021-07-14 06:55:00|17276.7|17275.2|17274.7|17273.2|17276.7|17275.2|17273.7|17272.2|1127
1626246000000|2021-07-14 07:00:00|17275.7|17274.2|17268.7|17267.2|17278.7|17277.2|17267.7|17266.2|4395
1626246300000|2021-07-14 07:05:00|17269.7|17268.2|17267.7|17266.2|17270.7|17268.2|17264.7|17263.2|4013
1626246600000|2021-07-14 07:10:00|17266.7|17265.2|17270.7|17269.2|17272.9|17271.2|17266.7|17265.2|1963
1626246900000|2021-07-14 07:15:00|17269.7|17268.2|17263.7|17262.2|17271.7|17270.2|17263.7|17262.2|2175
1626247200000|2021-07-14 07:20:00|17264.7|17263.2|17265.7|17264.2|17266.7|17265.2|17263.7|17262.2|3809
1626247500000|2021-07-14 07:25:00|17264.7|17263.2|17265.6|17264.1|17268.7|17267.2|17264.6|17263.1|4105
1626247800000|2021-07-14 07:30:00|17264.6|17263.1|17259.6|17258.1|17265.6|17264.1|17258.6|17256.9|4591
1626248100000|2021-07-14 07:35:00|17260.6|17259.1|17258.6|17257.1|17261.8|17260.1|17257.6|17256.1|2010
1626248400000|2021-07-14 07:40:00|17257.6|17256.1|17262.6|17261.1|17262.6|17261.1|17257.6|17256.1|2757
1626248700000|2021-07-14 07:45:00|17261.6|17260.1|17260.6|17259.1|17263.6|17262.1|17259.6|17258.1|2707
1626249000000|2021-07-14 07:50:00|17261.6|17260.1|17262.6|17261.1|17262.6|17261.1|17260.6|17259.1|2966
1626249300000|2021-07-14 07:55:00|17263.6|17262.1|17264.6|17263.1|17266.6|17265.1|17263.6|17262.1|3561
1626249600000|2021-07-14 08:00:00|17263.6|17262.1|17262.6|17261.1|17264.6|17263.1|17260.6|17259.1|1882
1626249900000|2021-07-14 08:05:00|17261.6|17260.1|17262.6|17261.1|17263.6|17262.1|17259.6|17258.1|2346
1626250200000|2021-07-14 08:10:00|17263.6|17262.1|17262.6|17261.1|17264.6|17263.1|17259.6|17258.1|2404
1626250500000|2021-07-14 08:15:00|17263.6|17262.1|17263.5|17262|17265.5|17264|17261.5|17260|1978
1626250800000|2021-07-14 08:20:00|17263.9|17262.4|17263.5|17262|17264.5|17263|17262.5|17261|888
1626251100000|2021-07-14 08:25:00|17262.5|17261|17265.5|17264|17265.5|17264|17262.5|17260.8|2474
1626251400000|2021-07-14 08:30:00|17266.5|17265|17270.5|17269|17270.5|17269|17264.5|17263|3212
1626251700000|2021-07-14 08:35:00|17271.5|17268|17270.5|17269|17271.5|17269|17265.9|17263.8|3068
1626252000000|2021-07-14 08:40:00|17269.5|17268|17272.5|17271|17272.5|17271|17268.5|17267|2133
1626252300000|2021-07-14 08:45:00|17271.5|17270|17271.5|17270|17274.7|17273|17270.7|17269.2|3852
1626252600000|2021-07-14 08:50:00|17272.5|17271|17271.5|17270|17273.5|17272|17270.7|17269.2|4497
1626252900000|2021-07-14 08:55:00|17272.5|17271|17277.5|17276|17279.5|17278|17272.5|17271|5127
1626253200000|2021-07-14 09:00:00|17276.5|17275|17283.4|17281.9|17284.4|17282.9|17276.5|17275|5176
1626253500000|2021-07-14 09:05:00|17284.4|17282.9|17285.4|17283.9|17286.4|17284.9|17284.2|17281.9|2750
1626253800000|2021-07-14 09:10:00|17286.2|17283.7|17286.4|17284.9|17288.6|17286.9|17284.4|17282.9|3858
1626254100000|2021-07-14 09:15:00|17286|17284.5|17287.4|17285.9|17287.4|17285.9|17285.4|17283.9|2158
1626254400000|2021-07-14 09:20:00|17287.8|17286.3|17287.4|17285.9|17288.4|17286.9|17285.4|17283.9|4411
1626254700000|2021-07-14 09:25:00|17288.4|17286.9|17289.4|17287.9|17291.4|17289.9|17286.4|17284.9|10092
1626255000000|2021-07-14 09:30:00|17290.4|17288.9|17291.4|17289.9|17292.4|17290.9|17287.4|17285.9|6073
1626255300000|2021-07-14 09:35:00|17290.4|17288.9|17292.4|17290.9|17292.4|17290.9|17290.4|17288.7|1873
1626255600000|2021-07-14 09:40:00|17291.4|17289.9|17297.4|17295.9|17297.4|17295.9|17291.4|17289.9|2683
1626255900000|2021-07-14 09:45:00|17298.4|17296.9|17298.3|17296.8|17300.4|17298.9|17297.3|17295.8|4015
1626256200000|2021-07-14 09:50:00|17297.3|17295.8|17292.3|17290.8|17297.3|17295.8|17291.3|17289.8|4041
1626256500000|2021-07-14 09:55:00|17293.3|17291.8|17294.3|17292.8|17296.5|17294.8|17293.3|17291.8|1506
1626256800000|2021-07-14 10:00:00|17293.3|17291.8|17292.3|17290.8|17293.3|17291.8|17292.3|17290.8|877
1626257100000|2021-07-14 10:05:00|17293.3|17291.8|17290.3|17288.8|17293.3|17291.8|17289.3|17287.8|1586
1626257400000|2021-07-14 10:10:00|17289.3|17287.8|17284.3|17282.8|17290.3|17288.8|17284.3|17282.8|2423
1626257700000|2021-07-14 10:15:00|17285.3|17283.8|17286.3|17284.8|17286.3|17284.8|17284.3|17282.8|1800
1626258000000|2021-07-14 10:20:00|17285.3|17283.8|17284.3|17282.8|17287.3|17285.8|17283.3|17281.8|1270
1626258300000|2021-07-14 10:25:00|17283.3|17281.8|17288.3|17286.8|17288.3|17286.8|17283.3|17281.8|1475
1626258600000|2021-07-14 10:30:00|17289.3|17287.8|17286.2|17284.7|17289.3|17287.8|17286.2|17284.7|1257
1626258900000|2021-07-14 10:35:00|17285.2|17283.7|17288.2|17286.7|17288.2|17286.7|17284.2|17282.7|1929
1626259200000|2021-07-14 10:40:00|17287.2|17285.7|17288.2|17286.7|17288.2|17286.7|17287.2|17285.7|887
1626259500000|2021-07-14 10:45:00|17289.2|17287.7|17288.2|17286.7|17290|17288.5|17286.2|17284.7|1002
1626259800000|2021-07-14 10:50:00|17287.2|17285.7|17287.2|17285.7|17287.2|17285.7|17285.2|17283.7|1127
1626260100000|2021-07-14 10:55:00|17286.2|17284.7|17286.2|17284.7|17287.2|17285.7|17285.2|17283.7|589
1626260400000|2021-07-14 11:00:00|17285.6|17284.1|17288.2|17286.7|17288.2|17286.7|17285.2|17283.7|1264
1626260700000|2021-07-14 11:05:00|17287.4|17285.7|17285.2|17283.7|17289.2|17287.7|17284.2|17282.7|1673
1626261000000|2021-07-14 11:10:00|17286|17284.5|17285.2|17283.7|17287.2|17285.7|17285.2|17283.7|1341
1626261300000|2021-07-14 11:15:00|17286.2|17284.7|17289.1|17287.6|17289.2|17287.7|17285.2|17283.7|1616
1626261600000|2021-07-14 11:20:00|17290.1|17288.6|17292.1|17290.6|17292.1|17290.6|17290.1|17288.6|1635
1626261900000|2021-07-14 11:25:00|17291.1|17289.6|17289.1|17287.6|17292.1|17290.6|17289.1|17287.6|1636
1626262200000|2021-07-14 11:30:00|17290.1|17288.6|17292.1|17290.6|17292.1|17290.6|17289.1|17287.6|979
1626262500000|2021-07-14 11:35:00|17291.7|17290.2|17292.1|17290.6|17294.1|17292.6|17290.1|17288.6|1266
1626262800000|2021-07-14 11:40:00|17293.1|17291.6|17294.1|17292.6|17295.3|17293.6|17292.1|17290.6|2302
1626263100000|2021-07-14 11:45:00|17295.1|17293.6|17296.1|17294.6|17297.1|17295.6|17294.1|17292.6|866
1626263400000|2021-07-14 11:50:00|17297.1|17295.6|17300.1|17298.6|17301.1|17299.6|17296.1|17294.6|1512
1626263700000|2021-07-14 11:55:00|17300.7|17299.2|17300.1|17298.6|17302.7|17301.2|17299.1|17297.4|2640
1626264000000|2021-07-14 12:00:00|17299.9|17297.4|17298.1|17296.6|17301.1|17299.6|17297.1|17295.6|1431
1626264300000|2021-07-14 12:05:00|17299.1|17297.6|17299|17297.5|17300|17298.5|17297|17295.3|1778
1626264600000|2021-07-14 12:10:00|17300|17298.5|17301|17299.5|17302|17300.5|17299|17297.5|1159
1626264900000|2021-07-14 12:15:00|17300.8|17299.3|17301|17299.5|17302|17300.5|17298|17296.5|2005
1626265200000|2021-07-14 12:20:00|17302|17300.5|17301|17299.5|17306|17304.5|17301|17299.5|3026
1626265500000|2021-07-14 12:25:00|17302|17300.5|17299|17297.5|17303|17301.5|17298|17296.5|1633
1626265800000|2021-07-14 12:30:00|17298|17296.5|17307|17305.5|17308|17306.5|17298|17296.5|5502
1626266100000|2021-07-14 12:35:00|17306|17304.5|17306|17304.5|17307.2|17305.5|17304|17302.3|2870
1626266400000|2021-07-14 12:40:00|17306.6|17305.1|17303|17301.5|17308|17306.5|17303|17301.5|1934
1626266700000|2021-07-14 12:45:00|17303.4|17301.9|17306|17304.5|17307|17305.5|17303|17301.3|2053
1626267000000|2021-07-14 12:50:00|17307|17305.5|17310.1|17307.6|17311.9|17310.4|17306|17304.5|3581
1626267300000|2021-07-14 12:55:00|17309.9|17307.4|17310.9|17309.4|17310.9|17309.4|17307.9|17306.4|1586
1626267600000|2021-07-14 13:00:00|17309.9|17308.4|17311.9|17310.4|17312.9|17311.4|17309.9|17308.2|2177
1626267900000|2021-07-14 13:05:00|17312.9|17311.4|17309.9|17308.4|17312.9|17311.4|17306.9|17305.4|1797
1626268200000|2021-07-14 13:10:00|17308.9|17307.4|17310.9|17309.4|17311.9|17310.4|17307.9|17306.4|1553
1626268500000|2021-07-14 13:15:00|17311.9|17310.4|17305.9|17304.4|17311.9|17310.4|17304.9|17303.4|3557
1626268800000|2021-07-14 13:20:00|17304.9|17303.4|17309.9|17308.4|17310.9|17309.4|17303.9|17302.4|1817
1626269100000|2021-07-14 13:25:00|17310.9|17309.4|17307.9|17306.4|17313.1|17311.4|17307.9|17306.4|2841
1626269400000|2021-07-14 13:30:00|17308.3|17306.8|17306.9|17305.4|17309.9|17308.4|17305.9|17304.4|3200
1626269700000|2021-07-14 13:35:00|17307.9|17306.4|17304.8|17303.3|17307.9|17306.4|17301.8|17300.3|2560
1626270000000|2021-07-14 13:40:00|17303.8|17302.3|17308.8|17307.3|17309|17307.3|17303.8|17302.3|1936
1626270300000|2021-07-14 13:45:00|17308.2|17306.7|17309.8|17308.3|17311|17309.3|17307.8|17306.3|2118
1626270600000|2021-07-14 13:50:00|17310.8|17309.3|17308.8|17307.3|17312.8|17311.3|17308.8|17307.3|1799
1626270900000|2021-07-14 13:55:00|17309.6|17308.1|17312.8|17311.3|17312.8|17311.3|17309.6|17308.1|7008
1626271200000|2021-07-14 14:00:00|17311.8|17310.3|17313.8|17312.3|17315.8|17314.3|17311.8|17310.3|2475
1626271500000|2021-07-14 14:05:00|17312.8|17311.3|17313.8|17312.3|17314.8|17313.3|17310.8|17309.3|1930
1626271800000|2021-07-14 14:10:00|17314.8|17313.3|17312.8|17311.3|17314.8|17313.3|17311.8|17310.3|1417
1626272100000|2021-07-14 14:15:00|17313.2|17311.7|17312.8|17311.3|17313.8|17312.3|17307.8|17306.3|2646
1626272400000|2021-07-14 14:20:00|17311.8|17310.3|17314.7|17313.2|17315.8|17314.3|17311.8|17310.3|3214
1626272700000|2021-07-14 14:25:00|17313.7|17312.2|17314.7|17313.2|17316.7|17315.2|17313.7|17312.2|2109
1626273000000|2021-07-14 14:30:00|17314.1|17312.6|17314.7|17313.2|17316.7|17315.2|17311.7|17310.2|2759
1626273300000|2021-07-14 14:35:00|17315.7|17314.2|17313.7|17312.2|17316.7|17315.2|17312.7|17311|2243
1626273600000|2021-07-14 14:40:00|17315.3|17313.8|17318.7|17317.2|17319.9|17318.2|17314.7|17313.2|10918
1626273900000|2021-07-14 14:45:00|17319.7|17318.2|17322.7|17321.2|17324.7|17323.2|17317.7|17316.2|3994
1626274200000|2021-07-14 14:50:00|17322.1|17320.6|17321.7|17320.2|17324.7|17323.2|17320.7|17319.2|4116
1626274500000|2021-07-14 14:55:00|17322.7|17321.2|17319.7|17318.2|17322.7|17321.2|17317.7|17316.2|3960
1626274800000|2021-07-14 15:00:00|17320.1|17318.6|17319.7|17318.2|17320.7|17319.2|17316.7|17315.2|2378
1626275100000|2021-07-14 15:05:00|17318.7|17317.2|17316.7|17315.2|17319.7|17318.2|17315.7|17314.2|2239
1626275400000|2021-07-14 15:10:00|17316.6|17315.1|17319.6|17318.1|17320.6|17319.1|17315.6|17314.1|3248
1626275700000|2021-07-14 15:15:00|17320|17318.5|17319.6|17318.1|17321.6|17320.1|17317.6|17315.9|3541
1626276000000|2021-07-14 15:20:00|17319|17317.5|17317.6|17316.1|17320.6|17319.1|17317.6|17316.1|3486
1626276300000|2021-07-14 15:25:00|17316.6|17315.1|17316.6|17315.1|17319.6|17318.1|17316.6|17315.1|1296
1626276600000|2021-07-14 15:30:00|17315.6|17314.1|17320.6|17319.1|17321.6|17320.1|17315.6|17313.9|4045
1626276900000|2021-07-14 15:35:00|17320.8|17318.3|17322.6|17321.1|17322.6|17321.1|17318.6|17317.1|1870
1626277200000|2021-07-14 15:40:00|17321.6|17320.1|17324.6|17323.1|17324.8|17323.1|17320.6|17319.1|1724
1626277500000|2021-07-14 15:45:00|17323.6|17322.1|17322.6|17321.1|17324.6|17323.1|17321.6|17320.1|1201
1626277800000|2021-07-14 15:50:00|17323.6|17322.1|17325.6|17324.1|17325.6|17324.1|17321.6|17320.1|750
1626278100000|2021-07-14 15:55:00|17325.2|17323.7|17327.5|17326|17328.5|17327|17324.5|17323|1240
1626278400000|2021-07-14 16:00:00|17327.9|17326.4|17324.5|17323|17327.9|17326.4|17324.5|17323|1432
1626278700000|2021-07-14 16:05:00|17324.1|17322.6|17325.5|17324|17325.7|17324|17323.5|17322|1202
1626279000000|2021-07-14 16:10:00|17324.5|17323|17323.5|17322|17324.5|17323|17323.5|17321.7|415
1626279300000|2021-07-14 16:15:00|17322.5|17321|17323.5|17322|17324.5|17323|17322.5|17321|422
1626279600000|2021-07-14 16:20:00|17324.5|17323|17327.5|17326|17327.5|17326|17324.5|17323|1634
1626279900000|2021-07-14 16:25:00|17326.5|17325|17325.5|17324|17327.5|17326|17324.9|17323.4|692
1626280200000|2021-07-14 16:30:00|17324.7|17323|17325.5|17324|17325.8|17324|17324.5|17323|760
1626280500000|2021-07-14 16:35:00|17326.5|17325|17325.5|17324|17327.5|17326|17325.5|17323.8|364
1626280800000|2021-07-14 16:40:00|17324.5|17323|17326.4|17324.9|17326.6|17324.9|17324.5|17323|1299
1626281100000|2021-07-14 16:45:00|17327.4|17325.9|17326.4|17324.9|17328.4|17326.9|17325.4|17323.7|865
1626281400000|2021-07-14 16:50:00|17325.4|17323.9|17328.4|17326.9|17328.6|17326.9|17325.4|17323.9|426
1626281700000|2021-07-14 16:55:00|17329.4|17327.9|17325.4|17323.9|17329.4|17327.9|17325.4|17323.9|708
1626282000000|2021-07-14 17:00:00|17326|17324.5|17327.4|17325.9|17328.4|17326.9|17326|17324.5|588
1626282300000|2021-07-14 17:05:00|17327|17325.5|17326.4|17324.9|17327.4|17325.9|17326.4|17324.9|293
1626282600000|2021-07-14 17:10:00|17325.4|17323.9|17326.4|17324.9|17327.4|17325.7|17325.4|17323.9|270
1626282900000|2021-07-14 17:15:00|17327.4|17325.9|17327.4|17325.9|17327.4|17325.9|17327.4|17325.9|45
1626283200000|2021-07-14 17:20:00|17326.4|17324.9|17326.4|17324.9|17327.4|17325.3|17326.4|17324.9|163
1626283500000|2021-07-14 17:25:00|17325.4|17323.9|17326.3|17324.8|17327.3|17325.8|17324.4|17322.9|468
1626283800000|2021-07-14 17:30:00|17327.3|17325.8|17325.3|17323.8|17327.3|17325.8|17325.3|17323.8|337
1626284100000|2021-07-14 17:35:00|17325.9|17324.4|17327.3|17325.8|17327.3|17325.8|17325.9|17324.4|106
1626284400000|2021-07-14 17:40:00|17326.3|17324.8|17325.3|17323.8|17327.5|17325.8|17325.3|17323.8|406
1626284700000|2021-07-14 17:45:00|17324.9|17323.4|17324.3|17322.8|17325.3|17323.8|17324.3|17322.8|442
1626285000000|2021-07-14 17:50:00|17325.3|17323.8|17326.3|17324.8|17326.3|17324.8|17325.3|17323.8|156
1626285300000|2021-07-14 17:55:00|17325.3|17323.8|17328.3|17325.8|17328.3|17326.8|17325.3|17323.8|125
1626285600000|2021-07-14 18:00:00|17327.3|17326.4|17327.3|17325.8|17328.3|17326.8|17327.3|17325.8|257
1626285900000|2021-07-14 18:05:00|17326.3|17324.8|17327.3|17325.8|17328.3|17326.8|17326.3|17324.6|213
1626286200000|2021-07-14 18:10:00|17328.3|17326.8|17327.2|17325.7|17328.5|17326.8|17327.2|17325.7|89
1626286500000|2021-07-14 18:15:00|||||||||18
1626286800000|2021-07-14 18:20:00|17326.2|17324.7|17326.2|17324.7|17327.2|17325.7|17326.2|17324.7|82
1626287100000|2021-07-14 18:25:00|17327.2|17325.7|17327.2|17325.7|17327.4|17325.7|17326.2|17324.7|83
1626287400000|2021-07-14 18:30:00|||||||||32
1626287700000|2021-07-14 18:35:00|17328.2|17326.7|17328.2|17326.7|17328.2|17326.7|17327.2|17325.7|328
1626288000000|2021-07-14 18:40:00|17329.2|17327.7|17330.2|17328.7|17330.2|17328.7|17328.2|17326.5|299
1626288300000|2021-07-14 18:45:00|17331.2|17328.9|17330.2|17328.7|17332.2|17330.7|17330.2|17328.7|233
1626288600000|2021-07-14 18:50:00|17329.2|17327.7|17329.2|17327.7|17330.4|17328.7|17329.2|17327.5|279
1626288900000|2021-07-14 18:55:00|17329.4|17327.9|17330.2|17328.7|17330.4|17328.7|17328.2|17326.7|1016
1626289200000|2021-07-14 19:00:00|17330.1|17328.6|17330.1|17328.6|17331.1|17329.6|17330.1|17328.6|224
1626289500000|2021-07-14 19:05:00|17329.3|17327.6|17330.1|17328.6|17331.1|17328.6|17329.3|17327.6|151
1626289800000|2021-07-14 19:10:00|17331.1|17329.6|17331.1|17329.6|17331.1|17329.6|17330.1|17328.6|181
1626290100000|2021-07-14 19:15:00|17331.5|17330|17333.1|17331.6|17333.1|17331.6|17331.5|17329.8|193
1626290400000|2021-07-14 19:20:00|17332.1|17330.6|17333.1|17331.6|17333.1|17331.6|17332.1|17330.6|93
1626290700000|2021-07-14 19:25:00|17332.1|17330.6|17333.1|17331.6|17333.1|17331.6|17332.1|17330.6|327
1626291000000|2021-07-14 19:30:00|17332.9|17331.4|17333.1|17331.6|17333.1|17331.6|17332.9|17331.4|109
1626291300000|2021-07-14 19:35:00|17334.1|17332.6|17334.1|17332.6|17334.1|17332.6|17334.1|17332.6|308
1626291600000|2021-07-14 19:40:00|17333.1|17331.6|17332.1|17330.6|17333.1|17332.6|17331.9|17329.6|485
1626291900000|2021-07-14 19:45:00|17331.3|17329.6|17331|17329.5|17331.3|17330.6|17330|17328.5|256
1626292200000|2021-07-14 19:50:00|17330.2|17328.5|17332.8|17331.3|17333|17331.5|17330|17328.5|494
1626292500000|2021-07-14 19:55:00|17333|17331.5|17331|17329.5|17333|17331.5|17331|17329.5|333
1626329100000|2021-07-15 06:05:00|17337.7|17336.2|17338.7|17337.2|17341.7|17340.2|17337.7|17336.2|1502
1626329400000|2021-07-15 06:10:00|17339.1|17337.6|17339.7|17338.2|17341.7|17340.2|17337.7|17336.2|631
1626329700000|2021-07-15 06:15:00|17340.7|17339.2|17342.7|17341.2|17343.7|17342.2|17339.7|17338.2|1065
1626330000000|2021-07-15 06:20:00|17340.7|17339.2|17343.7|17342.2|17343.7|17342.2|17340.7|17339.2|911
1626330300000|2021-07-15 06:25:00|17342.7|17341.2|17342.7|17341.2|17344.7|17343.2|17340.7|17339.2|719
1626330600000|2021-07-15 06:30:00|17343.7|17342.2|17347.6|17346.1|17349.6|17348.1|17342.6|17340.9|1666
1626330900000|2021-07-15 06:35:00|17346.6|17345.1|17349.6|17348.1|17349.6|17348.1|17345.6|17344.1|1463
1626331200000|2021-07-15 06:40:00|17350.6|17349.1|17345.6|17344.1|17350.6|17349.1|17343.6|17342.1|1902
1626331500000|2021-07-15 06:45:00|17345.2|17343.7|17345.6|17344.1|17345.6|17344.1|17341.6|17340.1|2451
1626331800000|2021-07-15 06:50:00|17345|17343.5|17342.6|17341.1|17345|17343.5|17341.6|17339.9|950
1626332100000|2021-07-15 06:55:00|17341.8|17340.3|17340.6|17339.1|17343.6|17342.1|17339.6|17338.1|2203
1626332400000|2021-07-15 07:00:00|17339.6|17338.1|17349.6|17347.1|17350.8|17349.1|17339.6|17338.1|3369
1626332700000|2021-07-15 07:05:00|17348.6|17348.1|17347.6|17346.1|17351.6|17350.1|17347.6|17346.1|2004
1626333000000|2021-07-15 07:10:00|17348.6|17347.1|17347.6|17346.1|17350.6|17349.1|17345.6|17344.1|2014
1626333300000|2021-07-15 07:15:00|17348.6|17347.1|17344.5|17343|17348.8|17347.1|17344.5|17343|1625
1626333600000|2021-07-15 07:20:00|17345.5|17344|17344.5|17343|17345.5|17344|17340.5|17339|1861
1626333900000|2021-07-15 07:25:00|17345.5|17344|17344.5|17343|17345.5|17344|17339.5|17338|1622
1626334200000|2021-07-15 07:30:00|17344.9|17343.4|17346.5|17345|17349.5|17348|17344.9|17343.4|2870
1626334500000|2021-07-15 07:35:00|17347.5|17346|17347.5|17346|17350.5|17349|17344.5|17343|4685
1626334800000|2021-07-15 07:40:00|17348.1|17346.6|17351.5|17350|17352.5|17351|17345.5|17344|4400
1626335100000|2021-07-15 07:45:00|17350.5|17349|17351.5|17350|17353.5|17352|17349.5|17348|3269
1626335400000|2021-07-15 07:50:00|17350.5|17349|17352.5|17351|17353.5|17352|17349.5|17348|2396
1626335700000|2021-07-15 07:55:00|17353.5|17352|17351.5|17350|17355.7|17354|17350.5|17349|2602
1626336000000|2021-07-15 08:00:00|17350.5|17349|17349|17347.5|17350.5|17349|17347.5|17346|1585
1626336300000|2021-07-15 08:05:00|17348.4|17346.9|17352.4|17350.9|17352.4|17350.9|17348.4|17346.9|1414
1626336600000|2021-07-15 08:10:00|17351.4|17349.9|17352.4|17350.9|17354.4|17352.9|17350.4|17348.9|2872
1626336900000|2021-07-15 08:15:00|17351.4|17349.9|17348.8|17347.3|17352.4|17350.9|17347.4|17345.9|3078
1626337200000|2021-07-15 08:20:00|17349.4|17347.9|17352.4|17350.9|17354.4|17352.9|17348.4|17346.9|2875
1626337500000|2021-07-15 08:25:00|17353.4|17351.9|17355.4|17353.9|17355.4|17353.9|17351.4|17349.9|3662
1626337800000|2021-07-15 08:30:00|17356.4|17354.9|17352.4|17350.9|17356.4|17354.9|17349.4|17347.9|3631
1626338100000|2021-07-15 08:35:00|17351.4|17349.9|17350.4|17348.9|17352.4|17350.9|17349.4|17347.9|3652
1626338400000|2021-07-15 08:40:00|17349.4|17347.9|17350.4|17348.9|17350.4|17348.9|17345.4|17343.9|3008
1626338700000|2021-07-15 08:45:00|17349.4|17347.9|17352.3|17350.8|17354.4|17352.9|17349.4|17347.9|2853
1626339000000|2021-07-15 08:50:00|17353.3|17351.8|17347.3|17345.8|17353.3|17351.8|17345.3|17343.8|4478
1626339300000|2021-07-15 08:55:00|17348.3|17346.8|17353.3|17351.8|17354.3|17352.8|17347.3|17345.8|4299
1626339600000|2021-07-15 09:00:00|17354.3|17352.8|17358.3|17356.8|17359.3|17357.8|17354.3|17352.8|4637
1626339900000|2021-07-15 09:05:00|17358.9|17357.4|17359.3|17357.8|17359.5|17357.8|17356.3|17354.8|4220
1626340200000|2021-07-15 09:10:00|17358.3|17356.8|17356.3|17354.8|17358.3|17356.8|17355.3|17353.6|1842
1626340500000|2021-07-15 09:15:00|17357.3|17355.8|17354.3|17352.8|17357.3|17355.8|17354.3|17352.8|2405
1626340800000|2021-07-15 09:20:00|17353.3|17351.8|17357.3|17355.8|17357.3|17355.8|17352.3|17350.8|1972
1626341100000|2021-07-15 09:25:00|17356.9|17355.4|17359.3|17357.8|17360.3|17358.8|17356.3|17354.8|2350
1626341400000|2021-07-15 09:30:00|17359.9|17358.4|17359.3|17357.8|17360.3|17358.8|17358.3|17356.8|2256
1626341700000|2021-07-15 09:35:00|17358.3|17356.8|17356.2|17354.7|17359.3|17357.8|17355.2|17353.5|2159
1626342000000|2021-07-15 09:40:00|17357.2|17355.7|17357.2|17355.7|17357.6|17356.1|17356.2|17354.7|1625
1626342300000|2021-07-15 09:45:00|17356.8|17355.3|17356.2|17354.7|17357.2|17355.7|17353.8|17352.3|2496
1626342600000|2021-07-15 09:50:00|17357.2|17355.7|17358.2|17356.7|17358.2|17356.7|17356.2|17354.7|2080
1626342900000|2021-07-15 09:55:00|17357.2|17355.7|17356.2|17354.7|17359.2|17357.7|17355.2|17353.7|1858
1626343200000|2021-07-15 10:00:00|17355.2|17353.7|17346.2|17344.7|17355.2|17353.7|17340.2|17338.7|8285
1626343500000|2021-07-15 10:05:00|17347.2|17345.7|17337.2|17335.7|17347.2|17345.7|17337.2|17335.7|5565
1626343800000|2021-07-15 10:10:00|17338.2|17336.7|17345.2|17343.7|17345.2|17343.7|17336.2|17334.7|3421
1626344100000|2021-07-15 10:15:00|17345.4|17343.9|17347.2|17345.7|17350.2|17348.7|17345.4|17343.9|3185
1626344400000|2021-07-15 10:20:00|17348.2|17346.7|17345.1|17343.6|17348.4|17346.7|17343.1|17341.6|3325
1626344700000|2021-07-15 10:25:00|17344.1|17342.6|17349.1|17347.6|17349.1|17347.6|17343.1|17341.6|2926
1626345000000|2021-07-15 10:30:00|17349.5|17348|17355.1|17353.6|17356.1|17354.6|17349.1|17347.6|3552
1626345300000|2021-07-15 10:35:00|17356.1|17354.6|17359.1|17357.6|17359.1|17357.6|17354.1|17352.6|3146
1626345600000|2021-07-15 10:40:00|17359.3|17356.8|17358.1|17356.6|17361.1|17359.6|17356.1|17354.6|3195
1626345900000|2021-07-15 10:45:00|17357.1|17355.6|17359.1|17357.6|17359.1|17357.6|17356.1|17354.6|1000
1626346200000|2021-07-15 10:50:00|17358.1|17356.6|17351.1|17349.6|17358.1|17356.6|17351.1|17349.6|2156
1626346500000|2021-07-15 10:55:00|17350.7|17349.2|17351.1|17349.6|17352.1|17350.6|17348.1|17346.6|3000
1626346800000|2021-07-15 11:00:00|17350.1|17348.6|17349.1|17347.6|17351.1|17349.6|17348.1|17346.6|2416
1626347100000|2021-07-15 11:05:00|17348.1|17346.6|17347|17345.5|17351.1|17349.6|17347|17345.5|1670
1626347400000|2021-07-15 11:10:00|17346|17344.5|17345|17343.5|17349|17347.5|17343|17341.3|2210
1626347700000|2021-07-15 11:15:00|17343|17341.5|17344|17342.5|17346|17344.5|17342|17340.5|2256
1626348000000|2021-07-15 11:20:00|17343|17341.5|17348|17346.5|17348|17346.5|17343|17341.5|1464
1626348300000|2021-07-15 11:25:00|17347|17345.5|17351|17349.5|17352.2|17350.5|17347|17345.5|1719
1626348600000|2021-07-15 11:30:00|17351.2|17349.7|17349|17347.5|17352|17350.5|17349|17347.5|1572
1626348900000|2021-07-15 11:35:00|17348|17346.5|17348|17346.5|17350|17348.5|17345|17343.5|1763
1626349200000|2021-07-15 11:40:00|17347.6|17346.1|17349.8|17348.3|17350.8|17349.3|17345.8|17344.3|2309
1626349500000|2021-07-15 11:45:00|17349.4|17347.9|17345.8|17344.3|17349.8|17348.3|17343.8|17342.1|3152
1626349800000|2021-07-15 11:50:00|17344.8|17343.3|17345.7|17344.2|17346.8|17345.3|17344.7|17343.2|2760
1626350100000|2021-07-15 11:55:00|17346.3|17344.8|17346.7|17345.2|17346.7|17345.2|17343.7|17342.2|1642
1626350400000|2021-07-15 12:00:00|17345.7|17344.2|17344.7|17343.2|17346.7|17345.2|17342.7|17341.2|1985
1626350700000|2021-07-15 12:05:00|17345.7|17344.2|17346.7|17345.2|17347.7|17346.2|17345.7|17344|2400
1626351000000|2021-07-15 12:10:00|17347.7|17346.2|17342.7|17341.2|17347.7|17346.2|17340.7|17339.2|2945
1626351300000|2021-07-15 12:15:00|17341.7|17340.2|17342.7|17341.2|17342.7|17341.2|17337.7|17336.2|4094
1626351600000|2021-07-15 12:20:00|17343.7|17342.2|17343.7|17342.2|17345.7|17344.2|17341.7|17340.2|2688
1626351900000|2021-07-15 12:25:00|17344.7|17343.2|17342.7|17341.2|17345.7|17344.2|17341.7|17340.2|2196
1626352200000|2021-07-15 12:30:00|17341.7|17340.2|17339.7|17338.2|17346.7|17345.2|17337.7|17336|3881
1626352500000|2021-07-15 12:35:00|17340.7|17338.7|17340.6|17339.1|17341.7|17340.2|17337.7|17335.9|1968
1626352800000|2021-07-15 12:40:00|17341.6|17340.1|17339.6|17338.1|17344.6|17343.1|17339.6|17337.9|2539
1626353100000|2021-07-15 12:45:00|17340.6|17339.1|17337.6|17336.1|17340.6|17339.1|17336.6|17335.1|2837
1626353400000|2021-07-15 12:50:00|17336.6|17335.1|17339.6|17338.1|17339.6|17338.1|17336.6|17335.1|1928
1626353700000|2021-07-15 12:55:00|17338.6|17337.1|17340.6|17339.1|17341.6|17340.1|17338.6|17337.1|2012
1626354000000|2021-07-15 13:00:00|17340|17338.5|17347.6|17346.1|17347.6|17346.1|17338.6|17336.9|5467
1626354300000|2021-07-15 13:05:00|17348.6|17347.1|17351.6|17350.1|17352.6|17351.1|17346.6|17345.1|4207
1626354600000|2021-07-15 13:10:00|17351|17349.5|17346.6|17345.1|17351.6|17350.1|17345.6|17344.1|3123
1626354900000|2021-07-15 13:15:00|17347.6|17346.1|17347.6|17346.1|17350.6|17349.1|17346.6|17344.6|6024
1626355200000|2021-07-15 13:20:00|17347|17345.5|17351.5|17350|17352.6|17351.1|17345.6|17344.1|1863
1626355500000|2021-07-15 13:25:00|17350.5|17349|17353.5|17352|17354.7|17353|17350.5|17349|2045
1626355800000|2021-07-15 13:30:00|17353.3|17351.8|17352.5|17351|17354.5|17353|17351.5|17350|1279
1626356100000|2021-07-15 13:35:00|17351.5|17350|17354.5|17353|17355.5|17354|17351.5|17349.2|1911
1626356400000|2021-07-15 13:40:00|17354.7|17353.2|17353.5|17352|17356.5|17355|17352.5|17350.8|2561
1626356700000|2021-07-15 13:45:00|17352.9|17351.4|17347.5|17346|17353.5|17352|17347.5|17346|3337
1626357000000|2021-07-15 13:50:00|17347.1|17345.6|17352.5|17351|17353.5|17352|17345.5|17344|3879
1626357300000|2021-07-15 13:55:00|17352.1|17350.6|17348.5|17346|17354.5|17353|17346.5|17345|1626
1626357600000|2021-07-15 14:00:00|17347.5|17345|17347.5|17346|17347.5|17346|17344.5|17343|2747
1626357900000|2021-07-15 14:05:00|17346.5|17345|17345.5|17344|17346.7|17345|17343.5|17342|2529
1626358200000|2021-07-15 14:10:00|17345|17343.5|17340.4|17338.9|17345.5|17344|17338.4|17336.9|3679
1626358500000|2021-07-15 14:15:00|17339.4|17337.9|17339.4|17337.9|17342.4|17340.9|17339.4|17337.9|3235
1626358800000|2021-07-15 14:20:00|17340.4|17338.9|17336.4|17334.9|17340.6|17338.9|17336.4|17334.9|2739
1626359100000|2021-07-15 14:25:00|17335.4|17333.9|17331.4|17329.9|17336.4|17334.9|17330.4|17328.9|3704
1626359400000|2021-07-15 14:30:00|17332.4|17330.9|17333.4|17331.9|17333.6|17331.9|17331.4|17329.7|3991
1626359700000|2021-07-15 14:35:00|17332.8|17331.3|17334.4|17332.9|17335.4|17333.9|17330.4|17328.9|4824
1626360000000|2021-07-15 14:40:00|17335.4|17333.9|17332.4|17330.9|17335.4|17333.9|17330.4|17328.7|2363
1626360300000|2021-07-15 14:45:00|17331.4|17329.9|17333.4|17331.9|17333.4|17331.9|17330.4|17328.9|2876
1626360600000|2021-07-15 14:50:00|17332.4|17330.9|17332.4|17330.9|17333.4|17331.9|17328.4|17326.9|2290
1626360900000|2021-07-15 14:55:00|17331.4|17329.9|17328.3|17326.8|17332.3|17330.8|17328.3|17326.8|2803
1626361200000|2021-07-15 15:00:00|17329.3|17327.8|17333.3|17331.8|17335.3|17333.8|17328.3|17326.8|3962
1626361500000|2021-07-15 15:05:00|17334.3|17332.8|17337.3|17335.8|17338.3|17336.8|17333.3|17331.8|2814
1626361800000|2021-07-15 15:10:00|17338.3|17336.8|17339.3|17337.8|17341.3|17339.8|17338.3|17336.6|2977
1626362100000|2021-07-15 15:15:00|17340.3|17338.8|17341.3|17339.8|17341.5|17339.8|17338.3|17336.8|3336
1626362400000|2021-07-15 15:20:00|17340.3|17338.8|17343.3|17341.8|17344.3|17342.8|17340.3|17338.8|871
1626362700000|2021-07-15 15:25:00|17344.3|17342.8|17342.3|17340.8|17345.3|17343.8|17342.3|17340.8|2884
1626363000000|2021-07-15 15:30:00|17342.9|17341.4|17342.3|17340.8|17344.3|17342|17341.3|17339.8|2738
1626363300000|2021-07-15 15:35:00|17341.3|17339.8|17342.3|17340.8|17342.5|17340.8|17340.3|17338.8|1959
1626363600000|2021-07-15 15:40:00|17341.3|17339.8|17346.2|17344.7|17346.2|17344.7|17341.3|17339.8|1219
1626363900000|2021-07-15 15:45:00|17346.7|17345.2|17347.2|17345.7|17349.2|17347.7|17346.2|17344.7|2038
1626364200000|2021-07-15 15:50:00|17346.2|17344.7|17348.2|17346.7|17348.4|17346.7|17346.2|17344.7|833
1626364500000|2021-07-15 15:55:00|17347.2|17345.7|17347.2|17345.7|17347.2|17345.7|17346.2|17344.7|543
1626364800000|2021-07-15 16:00:00|17346.2|17344.7|17350.2|17348.7|17350.2|17348.7|17346.2|17344.7|1124
1626365100000|2021-07-15 16:05:00|17349.8|17348.3|17352.2|17350.7|17353.2|17351.7|17349.2|17347.7|882
1626365400000|2021-07-15 16:10:00|17351.2|17349.7|17352.2|17350.7|17352.4|17350.7|17349.2|17347.7|653
1626365700000|2021-07-15 16:15:00|17353.2|17351.7|17355.2|17353.7|17355.2|17353.7|17352.2|17350.5|917
1626366000000|2021-07-15 16:20:00|17355.6|17354.1|17353.2|17351.7|17356.2|17354.3|17353.2|17351.5|949
1626366300000|2021-07-15 16:25:00|17354.2|17352.7|17354.1|17352.6|17355.2|17353.7|17353.1|17351.6|213
1626366600000|2021-07-15 16:30:00|17353.6|17352.1|17355.1|17353.6|17356.1|17354.6|17353.1|17351.6|421
1626366900000|2021-07-15 16:35:00|17356.1|17354.6|17354.1|17352.6|17356.1|17354.6|17353.1|17351.6|523
1626367200000|2021-07-15 16:40:00|17353.9|17352.4|17354.1|17352.6|17354.3|17352.6|17352.1|17350.6|684
1626367500000|2021-07-15 16:45:00|17353.1|17351.6|17355.1|17353.6|17355.1|17353.6|17353.1|17351.6|319
1626367800000|2021-07-15 16:50:00|17356.1|17354.6|17355.1|17353.6|17356.1|17354.6|17354.1|17352.6|294
1626368100000|2021-07-15 16:55:00|17355.5|17354|17356.1|17354.6|17357.1|17355.6|17355.1|17353.6|398
1626368400000|2021-07-15 17:00:00|17355.9|17354.4|17358.1|17356.6|17359.1|17357.6|17355.9|17354.4|419
1626368700000|2021-07-15 17:05:00|17358.7|17357.2|17359.1|17356.6|17359.2|17357.6|17358.1|17356.6|358
1626369000000|2021-07-15 17:10:00|17358.1|17357.6|17360|17358.5|17360.5|17359|17358.1|17356.3|759
1626369300000|2021-07-15 17:15:00|17361|17359.5|17364|17362.5|17365.2|17363.5|17360.8|17358.5|2261
1626369600000|2021-07-15 17:20:00|17365|17363.5|17365.8|17364.3|17366.8|17365.3|17364|17362.5|707
1626369900000|2021-07-15 17:25:00|17366.2|17364.7|17367.8|17366.3|17367.8|17366.3|17365.8|17364.3|658
1626370200000|2021-07-15 17:30:00|17368.8|17367.3|17367.8|17366.3|17368.8|17367.3|17366.8|17365.3|877
1626370500000|2021-07-15 17:35:00|17367.4|17365.9|17365|17363.5|17367.8|17366.3|17364.8|17363.3|394
1626370800000|2021-07-15 17:40:00|17365.8|17364.3|17366.8|17365.3|17367.8|17366.3|17364.8|17363.3|181
1626371100000|2021-07-15 17:45:00|17367.2|17365.7|17365|17363.5|17369|17367.3|17365|17363.5|621
1626371400000|2021-07-15 17:50:00|17365.6|17364.1|17365.8|17364.3|17366.8|17365.3|17365|17363.5|420
1626371700000|2021-07-15 17:55:00|17366.3|17364.8|17366.7|17365.2|17367.8|17366.3|17365.7|17364.2|638
1626372000000|2021-07-15 18:00:00|17365.7|17364.2|17366.7|17365.2|17367.7|17365.2|17363.9|17362.4|354
1626372300000|2021-07-15 18:05:00|17365.9|17364.4|17366.7|17365.2|17367.7|17365.4|17365.7|17364|202
1626372600000|2021-07-15 18:10:00|17365.7|17364.2|17366.7|17365.2|17366.7|17365.2|17365.7|17364.2|158
1626372900000|2021-07-15 18:15:00|17367.7|17366.2|17365.7|17364.2|17367.7|17366.2|17365.7|17364.2|183
1626373200000|2021-07-15 18:20:00|17366.7|17365.2|17367.7|17365.2|17368.7|17367.2|17366.7|17365.2|398
1626373500000|2021-07-15 18:25:00|17366.7|17366.2|17366.7|17365.2|17367.7|17366.2|17365.7|17364.2|170
1626373800000|2021-07-15 18:30:00|17365.7|17364.2|17366.7|17365.2|17366.7|17365.2|17365.7|17364.2|44
1626374100000|2021-07-15 18:35:00|17365.7|17364.2|17366.7|17365.2|17367.7|17366.2|17364.9|17363.4|155
1626374400000|2021-07-15 18:40:00|17366.9|17364.4|17367.6|17366.1|17367.7|17366.2|17365.7|17364.2|255
1626374700000|2021-07-15 18:45:00|17368.6|17367.1|17368.6|17367.1|17370.6|17369.1|17367.6|17365.9|402
1626375000000|2021-07-15 18:50:00|17367.6|17366.1|17368.6|17367.1|17368.6|17367.1|17367.6|17366.1|104
1626375300000|2021-07-15 18:55:00|17368.2|17366.7|17369.6|17368.1|17369.6|17368.1|17367.6|17366.1|426
1626375600000|2021-07-15 19:00:00|17368.6|17367.1|17368.6|17367.1|17369.6|17368.1|17367.6|17366.1|262
1626375900000|2021-07-15 19:05:00|17369.6|17368.1|17371.6|17370.1|17371.6|17370.1|17369.6|17367.1|324
1626376200000|2021-07-15 19:10:00|17370.6|17369.1|17370.6|17369.1|17371.6|17370.1|17370.6|17369.1|156
1626376500000|2021-07-15 19:15:00|17369.6|17368.1|17367.6|17366.1|17370.8|17369.1|17367.6|17366.1|406
1626376800000|2021-07-15 19:20:00|17367.2|17365.7|17369.6|17368.1|17369.6|17368.1|17366.6|17364.9|262
1626377100000|2021-07-15 19:25:00|17368.6|17367.1|17368.5|17367|17368.6|17368.1|17367.6|17366.1|102
1626377400000|2021-07-15 19:30:00|17369.5|17368|17367.5|17366|17370|17368|17367.5|17365.8|277
1626377700000|2021-07-15 19:35:00|17368.5|17367|17368.5|17367|17368.5|17367|17368.5|17367|17
1626378000000|2021-07-15 19:40:00|17368.3|17366.8|17368.5|17366|17368.5|17367|17367.5|17366|163
1626378300000|2021-07-15 19:45:00|17368.3|17366.8|17366.5|17365|17368.5|17367|17366.5|17364.8|111
1626378600000|2021-07-15 19:50:00|17366.3|17364|17366.5|17365|17366.7|17365|17365.5|17363.8|105
1626378900000|2021-07-15 19:55:00|17367.5|17366|17367.5|17366|17367.7|17366|17366.3|17364|411
1626415500000|2021-07-16 06:05:00|17354.4|17352.9|17358.4|17356.9|17358.4|17356.9|17351.4|17349.9|732
1626415800000|2021-07-16 06:10:00|17359.4|17357.9|17357.4|17355.9|17360.4|17358.9|17357.4|17355.9|728
1626416100000|2021-07-16 06:15:00|17358.4|17356.9|17360.3|17358.8|17361.4|17359.8|17358.4|17356.9|1219
1626416400000|2021-07-16 06:20:00|17359.3|17357.8|17359.3|17357.8|17360.3|17358.8|17356.3|17354.8|1312
1626416700000|2021-07-16 06:25:00|17358.3|17356.8|17361.3|17359.8|17362.3|17360.8|17358.3|17356.6|1022
1626417000000|2021-07-16 06:30:00|17360.5|17359|17357.3|17355.8|17361.3|17359.8|17357.3|17355.8|724
1626417300000|2021-07-16 06:35:00|17356.3|17354.8|17354.3|17352.8|17358.3|17356.8|17353.3|17351.8|890
1626417600000|2021-07-16 06:40:00|17354.5|17353|17357.3|17355.8|17357.3|17355.8|17352.3|17350.8|912
1626417900000|2021-07-16 06:45:00|17356.3|17354.8|17356.3|17354.8|17358.3|17356.8|17356.3|17354.8|549
1626418200000|2021-07-16 06:50:00|17357.3|17355.8|17357.3|17355.8|17358.3|17356.8|17356.3|17354.8|532
1626418500000|2021-07-16 06:55:00|17357.1|17355.6|17352.3|17350.8|17357.1|17355.6|17351.3|17349.8|1505
1626418800000|2021-07-16 07:00:00|17352.8|17351.3|17354.2|17352.7|17358.2|17356.7|17352.3|17350.8|2151
1626419100000|2021-07-16 07:05:00|17355.2|17353.7|17357.2|17355.7|17358.2|17356.7|17351.2|17349.7|2179
1626419400000|2021-07-16 07:10:00|17356.2|17354.7|17362.2|17360.7|17362.4|17360.7|17356.2|17354.7|1413
1626419700000|2021-07-16 07:15:00|17361.2|17359.7|17358.2|17356.7|17363.2|17361.7|17358.2|17356.7|2327
1626420000000|2021-07-16 07:20:00|17357.2|17355.7|17360.2|17358.7|17360.2|17358.7|17357.2|17355.5|1316
1626420300000|2021-07-16 07:25:00|17359.2|17357.7|17362.2|17360.7|17362.2|17360.7|17358.2|17356.7|1391
1626420600000|2021-07-16 07:30:00|17361.2|17359.7|17356.2|17354.7|17364|17362.5|17354.2|17352.7|2565
1626420900000|2021-07-16 07:35:00|17357.2|17355.7|17354.2|17352.7|17358.2|17356.7|17354.2|17352.7|1268
1626421200000|2021-07-16 07:40:00|17353.2|17351.7|17351.2|17349.7|17355.2|17353.7|17350.2|17348.7|2874
1626421500000|2021-07-16 07:45:00|17350.2|17348.7|17356.1|17354.6|17357.4|17355.6|17350.2|17348.7|2304
1626421800000|2021-07-16 07:50:00|17357.1|17355.6|17356.1|17354.6|17358.1|17356.6|17356.1|17354.6|1697
1626422100000|2021-07-16 07:55:00|17357.1|17355.6|17361.1|17359.6|17361.1|17359.6|17356.1|17354.6|1884
1626422400000|2021-07-16 08:00:00|17360.1|17358.6|17363.9|17362.4|17364.9|17363.4|17360.1|17358.6|3155
1626422700000|2021-07-16 08:05:00|17363.5|17362|17359.1|17357.6|17363.5|17362|17358.1|17356.6|3305
1626423000000|2021-07-16 08:10:00|17360.1|17358.6|17358.1|17356.6|17361.1|17359.6|17356.1|17354.6|2308
1626423300000|2021-07-16 08:15:00|17357.1|17355.6|17355.1|17353.6|17358.1|17356.6|17355.1|17353.6|2921
1626423600000|2021-07-16 08:20:00|17356.1|17354.6|17353.1|17351.6|17357.3|17355.6|17351.1|17349.6|2201
1626423900000|2021-07-16 08:25:00|17352.1|17350.6|17347.5|17346|17353.3|17351.6|17347.5|17346|4109
1626424200000|2021-07-16 08:30:00|17348.3|17346.8|17349|17347.5|17350.1|17348.6|17347.1|17345.6|4315
1626424500000|2021-07-16 08:35:00|17348|17346.5|17347|17345.5|17352|17350.5|17347|17345.5|2848
1626424800000|2021-07-16 08:40:00|17346|17344.5|17346|17344.5|17348|17346.5|17346|17344.5|2589
1626425100000|2021-07-16 08:45:00|17346.8|17344.3|17350|17348.5|17350|17348.5|17346.8|17344.3|1973
1626425400000|2021-07-16 08:50:00|17349.4|17347.9|17349|17347.5|17351|17349.5|17348|17346.5|1609
1626425700000|2021-07-16 08:55:00|17350|17348.5|17350|17348.5|17350|17348.5|17348|17346.5|2819
1626426000000|2021-07-16 09:00:00|17351|17349.5|17354|17352.5|17354|17352.5|17349|17347.5|1939
1626426300000|2021-07-16 09:05:00|17354.8|17352.3|17356|17354.5|17357|17355.5|17352|17350.5|2077
1626426600000|2021-07-16 09:10:00|17355|17353.5|17358|17356.5|17359.5|17358|17355|17353.3|2791
1626426900000|2021-07-16 09:15:00|17359|17357.5|17361|17359.5|17362|17360.5|17358|17356.5|3337
1626427200000|2021-07-16 09:20:00|17362|17360.5|17357.9|17356.4|17362|17360.5|17355.9|17354.4|2613
1626427500000|2021-07-16 09:25:00|17357.7|17356.2|17357.9|17356.4|17357.9|17356.4|17355.9|17354.4|2020
1626427800000|2021-07-16 09:30:00|17356.9|17355.4|17356.9|17355.4|17358.9|17357.4|17354.9|17353.4|1421
1626428100000|2021-07-16 09:35:00|17357.9|17356.4|17356.9|17355.4|17358.9|17357.4|17356.9|17355.4|1654
1626428400000|2021-07-16 09:40:00|17356.5|17355|17361.9|17360.4|17361.9|17360.4|17355.9|17354.4|2137
1626428700000|2021-07-16 09:45:00|17360.9|17359.4|17358.9|17357.4|17360.9|17359.4|17356.9|17355.4|1230
1626429000000|2021-07-16 09:50:00|17359.9|17358.4|17360.9|17359.4|17361.9|17360.4|17358.9|17357.4|741
1626429300000|2021-07-16 09:55:00|17361.9|17360.4|17363.7|17362.2|17365.7|17364.2|17361.9|17360.2|1843
1626429600000|2021-07-16 10:00:00|17362.9|17361.4|17357.9|17356.4|17363.9|17362.4|17357.9|17356.4|1997
1626429900000|2021-07-16 10:05:00|17358.9|17357.4|17360.8|17359.3|17361.8|17360.3|17357.9|17356.4|1427
1626430200000|2021-07-16 10:10:00|17359.8|17358.3|17362.8|17361.3|17363.8|17362.3|17359.8|17358.1|1334
1626430500000|2021-07-16 10:15:00|17363.2|17361.7|17362.8|17361.3|17363.8|17362.1|17360.8|17359.3|1503
1626430800000|2021-07-16 10:20:00|17361.8|17360.3|17363.6|17362.1|17365.6|17364.1|17361.8|17360.3|2468
1626431100000|2021-07-16 10:25:00|17364.6|17363.1|17362.8|17361.3|17365.6|17364.1|17361.8|17360.3|1149
1626431400000|2021-07-16 10:30:00|17363.6|17362.1|17364.6|17363.1|17365.8|17364.3|17362.6|17361.1|1415
1626431700000|2021-07-16 10:35:00|17366.6|17365.1|17369.6|17368.1|17370.6|17369.1|17366.6|17365.1|3578
1626432000000|2021-07-16 10:40:00|17368.6|17367.1|17367.6|17366.1|17370.8|17369.1|17367.6|17366.1|1180
1626432300000|2021-07-16 10:45:00|17366.6|17365.1|17366.5|17365|17367.5|17366|17365.5|17364|751
1626432600000|2021-07-16 10:50:00|17367.5|17366|17365.5|17364|17367.5|17366|17362.7|17361.2|2435
1626432900000|2021-07-16 10:55:00|17366.5|17365|17366.5|17365|17368.5|17367|17366.5|17365|2141
1626433200000|2021-07-16 11:00:00|17367.5|17366|17364.5|17363|17368.5|17367|17364.5|17363|1615
1626433500000|2021-07-16 11:05:00|17365.5|17364|17363.5|17362|17365.5|17364|17363.1|17361.6|1327
1626433800000|2021-07-16 11:10:00|17363.9|17362.4|17363.5|17362|17365.5|17364|17362.5|17361|1539
1626434100000|2021-07-16 11:15:00|17364.5|17363|17361.7|17360.2|17364.5|17363|17361.7|17360.2|1054
1626434400000|2021-07-16 11:20:00|17362.3|17360.8|17363.5|17362|17364.5|17363|17361.7|17360.2|928
1626434700000|2021-07-16 11:25:00|17364.5|17363|17366.5|17365|17367.5|17366|17363.5|17362|1206
1626435000000|2021-07-16 11:30:00|17367.5|17366|17366.4|17364.9|17369.5|17368|17366.4|17364.9|1338
1626435300000|2021-07-16 11:35:00|17367.4|17365.9|17366.4|17364.9|17367.4|17365.9|17365.4|17363.9|1145
1626435600000|2021-07-16 11:40:00|17366.9|17365.4|17364.4|17362.9|17367.4|17365.9|17362.6|17361.1|947
1626435900000|2021-07-16 11:45:00|17365.4|17363.9|17363.4|17361.9|17365.4|17363.9|17362.4|17360.9|1120
1626436200000|2021-07-16 11:50:00|17363.6|17362.1|17364.4|17362.9|17365.4|17363.9|17362.4|17360.9|1490
1626436500000|2021-07-16 11:55:00|17363.4|17361.9|17361.6|17360.1|17363.4|17361.9|17360.6|17359.1|2010
1626436800000|2021-07-16 12:00:00|17360.6|17359.1|17363.4|17361.9|17363.6|17361.9|17359.6|17358.1|1508
1626437100000|2021-07-16 12:05:00|17362.6|17361.1|17363.4|17361.9|17364.4|17362.9|17362.6|17361.1|1736
1626437400000|2021-07-16 12:10:00|17362.6|17361.1|17364.4|17362.9|17364.4|17362.9|17361.6|17360.1|1128
1626437700000|2021-07-16 12:15:00|17363.4|17361.9|17362.6|17361.1|17364.4|17362.9|17360.6|17358.9|1735
1626438000000|2021-07-16 12:20:00|17363.3|17361.8|17362.5|17361|17364.3|17362.8|17360.6|17359.1|2288
1626438300000|2021-07-16 12:25:00|17361.5|17360|17363.3|17361.8|17364.3|17362.8|17360.5|17359|2623
1626438600000|2021-07-16 12:30:00|17362.3|17360.8|17361.5|17359|17364.3|17362.8|17355.5|17354|3767
1626438900000|2021-07-16 12:35:00|17360.5|17360|17359.5|17358|17364.3|17362.8|17359.5|17358|1655
1626439200000|2021-07-16 12:40:00|17358.5|17357|17361.5|17360|17363.3|17361.8|17358.5|17357|1054
1626439500000|2021-07-16 12:45:00|17360.9|17359|17356.5|17355|17362.5|17361|17356.5|17355|1518
1626439800000|2021-07-16 12:50:00|17357.5|17356|17355.5|17354|17358.5|17357|17354.5|17353|1957
1626440100000|2021-07-16 12:55:00|17356.5|17355|17355.5|17354|17357.5|17356|17354.5|17352.8|1179
1626440400000|2021-07-16 13:00:00|17356.5|17355|17358.5|17357|17361.5|17360|17355.5|17353.8|2677
1626440700000|2021-07-16 13:05:00|17359.5|17358|17359.5|17358|17360.5|17359|17356.5|17355|2603
1626441000000|2021-07-16 13:10:00|17360.5|17359|17359.4|17357.9|17363.2|17361.7|17358.4|17356.9|1175
1626441300000|2021-07-16 13:15:00|17358.4|17356.9|17358.4|17356.9|17360.6|17358.9|17357.4|17355.9|2269
1626441600000|2021-07-16 13:20:00|17359.4|17357.9|17353.4|17351.9|17359.4|17357.9|17353.4|17351.9|1901
1626441900000|2021-07-16 13:25:00|17354.4|17352.9|17354.4|17352.9|17358.4|17356.9|17353.4|17351.9|3906
1626442200000|2021-07-16 13:30:00|17355.4|17353.9|17360.4|17358.9|17362.4|17360.9|17355.4|17353.9|1575
1626442500000|2021-07-16 13:35:00|17361.4|17359.9|17363.2|17361.7|17365.2|17363.7|17361.4|17359.7|1391
1626442800000|2021-07-16 13:40:00|17364.2|17362.7|17364.2|17362.7|17366.2|17364.7|17362.2|17360.7|2087
1626443100000|2021-07-16 13:45:00|17365.2|17361.7|17367.2|17365.7|17368.2|17366.7|17364.2|17361.7|2199
1626443400000|2021-07-16 13:50:00|17368.2|17366.7|17367.6|17366.1|17371.1|17369.6|17366.2|17364.4|2886
1626443700000|2021-07-16 13:55:00|17368.1|17366.6|17368.1|17366.6|17369.1|17367.6|17367.1|17365.4|1326
1626444000000|2021-07-16 14:00:00|17368.3|17365.8|17370.1|17368.6|17372.3|17370.6|17367.1|17365.4|3205
1626444300000|2021-07-16 14:05:00|17370.3|17367.8|17371.1|17369.6|17371.3|17369.6|17367.1|17365.6|1654
1626444600000|2021-07-16 14:10:00|17370.1|17368.6|17373.1|17371.6|17374.1|17372.6|17370.1|17368.4|3330
1626444900000|2021-07-16 14:15:00|17374.1|17372.6|17372.1|17370.6|17374.1|17372.6|17372.1|17370.4|2755
1626445200000|2021-07-16 14:20:00|17373.1|17371.6|17374.1|17372.6|17376.1|17374.6|17372.1|17370.4|2346
1626445500000|2021-07-16 14:25:00|17374.3|17372.8|17372.1|17370.6|17374.3|17372.8|17371.1|17369.6|2685
1626445800000|2021-07-16 14:30:00|17371.1|17369.6|17369.1|17367.6|17372.3|17370.6|17369.1|17367.6|3240
1626446100000|2021-07-16 14:35:00|17370.1|17368.6|17372|17370.5|17373.1|17371.6|17369.1|17367.6|2925
1626446400000|2021-07-16 14:40:00|17372.5|17371|17371|17369.5|17373|17371.5|17370|17368.3|3726
1626446700000|2021-07-16 14:45:00|17370|17368.5|17369|17367.5|17373|17371.5|17367|17365.5|3360
1626447000000|2021-07-16 14:50:00|17368|17366.5|17368|17366.5|17370|17368.5|17367.4|17365.9|2803
1626447300000|2021-07-16 14:55:00|17367|17365.5|17367|17365.5|17368.2|17366.5|17365|17363.5|1759
1626447600000|2021-07-16 15:00:00|17366.8|17365.3|17367|17365.5|17368|17366.5|17364|17362.5|2083
1626447900000|2021-07-16 15:05:00|17366|17364.5|17365|17363.5|17367|17365.3|17364|17362.5|970
1626448200000|2021-07-16 15:10:00|17365.2|17363.7|17367|17365.5|17368|17366.5|17365|17363.5|3504
1626448500000|2021-07-16 15:15:00|17366|17364.5|17366|17364.5|17369|17367.5|17365|17363.5|2001
1626448800000|2021-07-16 15:20:00|17367|17365.5|17365.9|17364.4|17367|17365.5|17365|17363.5|1319
1626449100000|2021-07-16 15:25:00|17366.9|17365.4|17368.9|17367.4|17369.2|17367.4|17366.9|17365.4|1411
1626449400000|2021-07-16 15:30:00|17369.9|17368.4|17370.9|17369.4|17372.9|17371.4|17369.9|17368.4|3143
1626449700000|2021-07-16 15:35:00|17369.9|17368.4|17368.9|17367.4|17370.9|17369.4|17368.9|17367.4|1689
1626450000000|2021-07-16 15:40:00|17368.7|17367.2|17371.9|17370.4|17372.1|17370.4|17367.9|17366.4|1643
1626450300000|2021-07-16 15:45:00|17371.7|17369.4|17373.9|17372.4|17374.9|17373.4|17371.7|17369.4|1237
1626450600000|2021-07-16 15:50:00|17374.9|17373.4|17374.9|17373.4|17375.5|17374|17373.9|17372.4|1350
1626450900000|2021-07-16 15:55:00|17375.9|17374.4|17374.9|17373.4|17375.9|17374.4|17373.9|17372.4|1152
1626451200000|2021-07-16 16:00:00|17373.9|17372.4|17375.9|17374.4|17375.9|17374.4|17373.9|17372.2|627
1626451500000|2021-07-16 16:05:00|17375.4|17373.9|17375.8|17374.3|17375.9|17374.4|17373.9|17372.1|779
1626451800000|2021-07-16 16:10:00|17375.6|17374.1|17375.8|17374.3|17376.8|17375.3|17374.8|17373.1|1295
1626452100000|2021-07-16 16:15:00|17376.8|17374.9|17378.8|17377.3|17379.8|17378.3|17375.8|17374.1|1278
1626452400000|2021-07-16 16:20:00|17379.8|17378.3|17377.8|17376.3|17380.1|17378.3|17376.8|17375.3|656
1626452700000|2021-07-16 16:25:00|17378.8|17377.3|17379.8|17378.3|17379.8|17378.3|17377.8|17376.3|416
1626453000000|2021-07-16 16:30:00|17380.4|17378.9|17378.8|17377.3|17380.4|17378.9|17378.8|17377.3|364
1626453300000|2021-07-16 16:35:00|17379.8|17378.3|17378.8|17377.3|17379.8|17378.3|17378.8|17377.3|98
1626453600000|2021-07-16 16:40:00|17377.8|17376.3|17376.8|17375.3|17377.8|17376.3|17376.8|17375.3|539
1626453900000|2021-07-16 16:45:00|17377.8|17376.3|17376.8|17375.3|17377.8|17376.3|17376.8|17375.3|173
1626454200000|2021-07-16 16:50:00|17377.8|17376.3|17375.8|17374.3|17377.8|17376.3|17374.8|17373.3|378
1626454500000|2021-07-16 16:55:00|17375.7|17374.2|17376.7|17375.2|17376.7|17375.2|17375.7|17374.2|242
1626454800000|2021-07-16 17:00:00|17375.7|17374.2|17376.7|17375.2|17377.7|17375.2|17375.7|17374.2|284
1626455100000|2021-07-16 17:05:00|17377.7|17376.2|17377.7|17376.2|17379.7|17377.2|17376.7|17375.2|416
1626455400000|2021-07-16 17:10:00|17377.5|17375.2|17377.7|17376.2|17378.7|17377.2|17376.9|17375.2|292
1626455700000|2021-07-16 17:15:00|17378.7|17377.2|17379.7|17378.2|17379.7|17378.2|17378.7|17377.2|229
1626456000000|2021-07-16 17:20:00|17378.7|17377.2|17378.7|17377.2|17378.7|17377.2|17378.7|17377.2|34
1626456300000|2021-07-16 17:25:00|17379.7|17378.2|17379.7|17378.2|17379.7|17378.2|17378.7|17377.2|70
1626456600000|2021-07-16 17:30:00|17380.7|17379.2|17380.7|17379.2|17381.7|17380.2|17380.7|17379.2|255
1626456900000|2021-07-16 17:35:00|17381.7|17380.2|17379.7|17378.2|17381.7|17380.2|17379.7|17378.2|119
1626457200000|2021-07-16 17:40:00|17379.6|17378.1|17378.6|17377.1|17379.6|17378.1|17378.6|17377.1|34
1626457500000|2021-07-16 17:45:00|17378.4|17376.9|17378.6|17377.1|17378.6|17377.1|17377.6|17375.9|54
1626457800000|2021-07-16 17:50:00|||||||||7
1626458100000|2021-07-16 17:55:00|17379|17377.5|17378.6|17377.1|17379.8|17378.1|17378.6|17377.1|60
1626458400000|2021-07-16 18:00:00|17379|17377.5|17379.6|17377.1|17379.6|17378.1|17378.6|17377.1|165
1626458700000|2021-07-16 18:05:00|17378.6|17378.1|17378.6|17377.1|17379.6|17378.1|17378.6|17377.1|36
1626459000000|2021-07-16 18:10:00|17377.6|17376.1|17377.6|17376.1|17377.6|17376.1|17377.6|17376.1|74
1626459300000|2021-07-16 18:15:00|17377.2|17375.7|17376.6|17375.1|17377.8|17376.1|17376.6|17375.1|160
1626459600000|2021-07-16 18:20:00|||||||||13
1626459900000|2021-07-16 18:25:00|17375.6|17374.1|17376.5|17375|17376.8|17375.1|17375.5|17374|137
1626460200000|2021-07-16 18:30:00|17376|17374.5|17375.5|17374|17376.5|17375|17375.5|17374|86
1626460500000|2021-07-16 18:35:00|17376.5|17374.8|17377.5|17376|17378.5|17377|17376.3|17374.8|142
1626460800000|2021-07-16 18:40:00|17376.5|17375|17377.5|17376|17377.7|17376|17376.5|17374.8|56
1626461100000|2021-07-16 18:45:00|17378.5|17376.2|17378.5|17377|17378.5|17377|17377.5|17376|10
1626461400000|2021-07-16 18:50:00|17379.5|17378|17379.5|17378|17379.7|17378|17378.5|17377|33
1626461700000|2021-07-16 18:55:00|17380.5|17379|17381.5|17380|17381.5|17380|17380.5|17379|144
1626462000000|2021-07-16 19:00:00|17381.1|17379.6|17380.5|17379|17381.1|17379.6|17379.5|17378|58
1626462300000|2021-07-16 19:05:00|17381.5|17380|17380.5|17379|17381.5|17380|17380.5|17379|60
1626462600000|2021-07-16 19:10:00|17380.4|17378.9|17379.4|17377.9|17380.4|17378.9|17379.4|17377.9|54
1626462900000|2021-07-16 19:15:00|17379.9|17378.4|17379.4|17377.9|17380.7|17378.9|17379.4|17377.7|10
1626463200000|2021-07-16 19:20:00|17379.8|17378.3|17380.4|17378.9|17380.4|17378.9|17379.8|17378.3|251
1626463500000|2021-07-16 19:25:00|17381.4|17379.9|17381.4|17379.9|17381.4|17379.9|17380.4|17378.9|81
1626463800000|2021-07-16 19:30:00|17381|17379.5|17381.4|17379.9|17381.4|17379.9|17380.4|17378.7|166
1626464100000|2021-07-16 19:35:00|||||||||33
1626464400000|2021-07-16 19:40:00|||||||||403
1626464700000|2021-07-16 19:45:00|17382.4|17380.9|17383.4|17381.9|17383.4|17381.9|17382.4|17380.9|316
1626465000000|2021-07-16 19:50:00|17382.9|17381.4|17381.4|17379.9|17382.9|17381.4|17380.4|17378.6|1222
1626465300000|2021-07-16 19:55:00|17380.9|17379.4|17381.3|17378.8|17382.4|17380.9|17380.3|17378.6|342
1626674700000|2021-07-19 06:05:00|17386.8|17385.3|17388.7|17387.2|17391|17389.3|17385.7|17384|2043
1626675000000|2021-07-19 06:10:00|17386.7|17385.2|17384.7|17383.2|17388|17386.2|17384.7|17383|917
1626675300000|2021-07-19 06:15:00|17385.7|17384.2|17382.7|17381.2|17386.7|17385.2|17381.7|17380.2|886
1626675600000|2021-07-19 06:20:00|17381.7|17380.2|17382.5|17381|17384.7|17383.2|17381.7|17380.2|1229
1626675900000|2021-07-19 06:25:00|17383.7|17381.2|17381.7|17380.2|17385.7|17384.2|17380.7|17379.2|1999
1626676200000|2021-07-19 06:30:00|17382.7|17381.2|17383.7|17382.2|17383.7|17382.2|17379.7|17378.2|1008
1626676500000|2021-07-19 06:35:00|17382.7|17381.2|17381.7|17380.2|17384.7|17383.2|17381.7|17380.2|765
1626676800000|2021-07-19 06:40:00|17382.7|17381.2|17380.7|17379.2|17385.7|17384.2|17379.7|17378.2|1334
1626677100000|2021-07-19 06:45:00|17381.1|17379.6|17379.7|17378.2|17381.7|17380.2|17379.7|17378.2|874
1626677400000|2021-07-19 06:50:00|17380.7|17379.2|17381.7|17379.2|17381.9|17380.2|17377.7|17376.2|1035
1626677700000|2021-07-19 06:55:00|17381.6|17379.1|17381.6|17380.1|17381.6|17380.1|17379.6|17378.1|1033
1626678000000|2021-07-19 07:00:00|17382.6|17381.1|17375.6|17374.1|17385.6|17384.1|17374.6|17373.1|3387
1626678300000|2021-07-19 07:05:00|17376.6|17375.1|17374.6|17373.1|17377.6|17376.1|17372.6|17371.1|3402
1626678600000|2021-07-19 07:10:00|17375.6|17374.1|17377.6|17376.1|17381.6|17380.1|17374.6|17373.1|2851
1626678900000|2021-07-19 07:15:00|17378.6|17377.1|17377.6|17376.1|17378.6|17377.1|17375.6|17374.1|2793
1626679200000|2021-07-19 07:20:00|17378.6|17377.1|17380.6|17379.1|17385.6|17384.1|17377.6|17376.1|2234
1626679500000|2021-07-19 07:25:00|17381.6|17380.1|17383.6|17382.1|17383.6|17382.1|17378.6|17377.1|2313
1626679800000|2021-07-19 07:30:00|17384.6|17383.1|17385.6|17384.1|17386.6|17385.1|17380.6|17379.1|4943
1626680100000|2021-07-19 07:35:00|17386.6|17384.8|17387.6|17386.1|17387.8|17386.1|17384.6|17383.1|2598
1626680400000|2021-07-19 07:40:00|17388.1|17386.6|17389.5|17388|17390.5|17389|17383.5|17382|3050
1626680700000|2021-07-19 07:45:00|17388.5|17387|17390.5|17389|17392.5|17391|17387.5|17386|4169
1626681000000|2021-07-19 07:50:00|17392.1|17390.6|17394.5|17393|17395.5|17394|17391.5|17390|4271
1626681300000|2021-07-19 07:55:00|17395.1|17393.6|17393.5|17392|17395.5|17394|17391.5|17390|3093
1626681600000|2021-07-19 08:00:00|17392.5|17391|17389.5|17388|17394.5|17393|17389.5|17388|2128
1626681900000|2021-07-19 08:05:00|17389.9|17388.4|17385.5|17384|17390.7|17389|17384.5|17383|3259
1626682200000|2021-07-19 08:10:00|17384.5|17383|17379.5|17378|17384.5|17383|17377.5|17376|2731
1626682500000|2021-07-19 08:15:00|17379.3|17376.8|17379.5|17378|17380.5|17379|17375.5|17374|3883
1626682800000|2021-07-19 08:20:00|17380.5|17379|17384.5|17383|17384.5|17383|17379.5|17378|1950
1626683100000|2021-07-19 08:25:00|17383.5|17382|17389.4|17387.9|17389.4|17387.9|17383.5|17382|2405
1626683400000|2021-07-19 08:30:00|17388.4|17386.9|17393.4|17391.9|17393.4|17391.9|17387.4|17384.9|4186
1626683700000|2021-07-19 08:35:00|17394.4|17392.9|17399.4|17397.9|17399.4|17397.9|17393.4|17391.9|5310
1626684000000|2021-07-19 08:40:00|17398.9|17397.4|17398.4|17396.9|17403.4|17400.9|17396.4|17394.7|5538
1626684300000|2021-07-19 08:45:00|17399.4|17397.9|17397.4|17395.9|17402.4|17400.9|17396.6|17394.9|4228
1626684600000|2021-07-19 08:50:00|17398.4|17396.9|17396.4|17394.9|17398.4|17396.9|17393.4|17391.9|3207
1626684900000|2021-07-19 08:55:00|17395.4|17393.9|17393.4|17391.9|17396.4|17394.9|17391.4|17389.7|5250
1626685200000|2021-07-19 09:00:00|17394.4|17392.7|17393.4|17391.9|17397.4|17395.9|17393.4|17391.9|3028
1626685500000|2021-07-19 09:05:00|17394.4|17392.9|17389.4|17387.9|17394.4|17392.9|17389.4|17387.9|4043
1626685800000|2021-07-19 09:10:00|17390.4|17388.9|17388.3|17386.8|17391.4|17389.9|17388.3|17386.8|2688
1626686100000|2021-07-19 09:15:00|17387.3|17385.8|17389.3|17387.8|17391.3|17389.8|17386.3|17384.8|3641
1626686400000|2021-07-19 09:20:00|17388.3|17386.8|17386.3|17384.8|17390.3|17388.8|17386.3|17384.8|2350
1626686700000|2021-07-19 09:25:00|17387.3|17385.8|17385.3|17383.8|17388.3|17386.8|17384.3|17382.8|2005
1626687000000|2021-07-19 09:30:00|17384.3|17382.8|17385.3|17383.8|17387.3|17385.8|17383.5|17382|1561
1626687300000|2021-07-19 09:35:00|17384.3|17382.8|17385.3|17383.8|17387.3|17385.8|17384.3|17382.8|3507
1626687600000|2021-07-19 09:40:00|17384.3|17382.8|17388.3|17386.8|17388.3|17386.8|17384.3|17382.6|1666
1626687900000|2021-07-19 09:45:00|17387.3|17385.8|17385.3|17383.8|17387.3|17385.8|17384.3|17381.8|1531
1626688200000|2021-07-19 09:50:00|17386.3|17384.8|17389.3|17387.8|17389.3|17387.8|17386.3|17384.8|4757
1626688500000|2021-07-19 09:55:00|17388.3|17386.8|17387.2|17385.7|17389.3|17387.8|17385.2|17383.5|1808
1626688800000|2021-07-19 10:00:00|17388.2|17386.7|17390.2|17388.7|17393.2|17391.7|17387.2|17385.7|1861
1626689100000|2021-07-19 10:05:00|17389.2|17387.7|17393.2|17391.7|17394.2|17392.7|17389.2|17387.7|2937
1626689400000|2021-07-19 10:10:00|17394.2|17392.7|17394.2|17392.7|17397.2|17395.7|17394.2|17392.7|2191
1626689700000|2021-07-19 10:15:00|17393.8|17392.3|17393.2|17391.7|17395.4|17393.7|17392.2|17390.7|2015
1626690000000|2021-07-19 10:20:00|17392.2|17390.7|17395.2|17393.7|17395.2|17393.7|17391.2|17389.7|2953
1626690300000|2021-07-19 10:25:00|17394.2|17392.7|17396.2|17394.7|17396.2|17394.7|17394.2|17392.5|788
1626690600000|2021-07-19 10:30:00|17397.2|17395.7|17395.2|17392.7|17398.2|17396.7|17394.2|17392.7|2702
1626690900000|2021-07-19 10:35:00|17394.4|17392.9|17395.2|17393.7|17397.4|17395.7|17394.2|17392.7|1941
1626691200000|2021-07-19 10:40:00|17396.2|17394.7|17400.1|17398.6|17400.2|17398.7|17395.2|17393.7|1390
1626691500000|2021-07-19 10:45:00|17401.1|17399.6|17399.1|17397.6|17402.1|17400.6|17398.1|17396.6|2490
1626691800000|2021-07-19 10:50:00|17398.1|17396.6|17397.1|17395.6|17400.1|17398.6|17396.1|17394.6|3349
1626692100000|2021-07-19 10:55:00|17398.1|17396.6|17395.1|17393.6|17398.1|17396.6|17395.1|17393.6|2034
1626692400000|2021-07-19 11:00:00|17396.1|17394.6|17398.1|17396.6|17399.1|17397.6|17396.1|17394.6|1767
1626692700000|2021-07-19 11:05:00|17397.1|17395.6|17403.1|17401.6|17403.1|17401.6|17396.1|17394.6|1627
1626693000000|2021-07-19 11:10:00|17404.1|17402.6|17404.1|17402.6|17405.3|17403.6|17403.1|17401.6|1644
1626693300000|2021-07-19 11:15:00|17403.1|17401.6|17400.1|17398.6|17403.1|17401.6|17399.1|17397.6|1602
1626693600000|2021-07-19 11:20:00|17399.1|17397.6|17406.1|17404.6|17407.1|17405.6|17399.1|17397.6|1472
1626693900000|2021-07-19 11:25:00|17405.1|17403.6|17411.1|17409.6|17412.1|17410.6|17405.1|17403.3|3248
1626694200000|2021-07-19 11:30:00|17410.1|17408.6|17413|17411.5|17414|17412.5|17409|17407.5|6002
1626694500000|2021-07-19 11:35:00|17412|17410.5|17413|17411.5|17413|17411.5|17410|17408.5|3114
1626694800000|2021-07-19 11:40:00|17414|17412.5|17413|17411.5|17415|17413.5|17411.6|17410.1|3149
1626695100000|2021-07-19 11:45:00|17412|17410.5|17417|17415.5|17418|17416.5|17412|17410.5|4439
1626695400000|2021-07-19 11:50:00|17419|17417.5|17414|17412.5|17419|17417.5|17414|17412.5|3543
1626695700000|2021-07-19 11:55:00|17413|17411.5|17410|17408.5|17414|17412.5|17410|17408.5|5892
1626696000000|2021-07-19 12:00:00|17410.5|17409|17413|17411.5|17413|17411.5|17408|17406.5|3746
1626696300000|2021-07-19 12:05:00|17414|17412.5|17415|17413.5|17416|17414.5|17409|17407.5|6939
1626696600000|2021-07-19 12:10:00|17416|17414.5|17417|17415.5|17419|17417.5|17415|17413.5|3037
1626696900000|2021-07-19 12:15:00|17418|17416.5|17416.9|17415.4|17419|17417.5|17413.9|17412.4|1655
1626697200000|2021-07-19 12:20:00|17415.9|17414.4|17416.9|17415.4|17419.2|17417.4|17415.9|17414.4|2934
1626697500000|2021-07-19 12:25:00|17417.9|17416.4|17419.9|17418.4|17422.1|17420.4|17414.9|17413.2|3841
1626697800000|2021-07-19 12:30:00|17420.9|17419.4|17421.9|17420.4|17423.9|17422.4|17419.9|17418.4|5440
1626698100000|2021-07-19 12:35:00|17420.9|17419.4|17414.9|17413.4|17421.9|17420.4|17413.9|17412.4|3834
1626698400000|2021-07-19 12:40:00|17413.9|17412.4|17416.9|17415.4|17416.9|17415.4|17412.9|17411.4|2965
1626698700000|2021-07-19 12:45:00|17417.9|17416.4|17415.9|17414.4|17419.9|17418.4|17415.9|17414.1|3020
1626699000000|2021-07-19 12:50:00|17416.9|17415.4|17410.9|17409.4|17416.9|17415.4|17409.9|17408.4|2618
1626699300000|2021-07-19 12:55:00|17411.9|17410.4|17412.9|17411.4|17415.9|17414.4|17410.9|17409.4|2421
1626699600000|2021-07-19 13:00:00|17413.9|17411.8|17417.8|17416.3|17418.8|17417.3|17412.9|17411.4|4889
1626699900000|2021-07-19 13:05:00|17418.3|17416.8|17418.8|17417.3|17420.8|17419.3|17416.8|17415.3|3341
1626700200000|2021-07-19 13:10:00|17419.3|17417.8|17420.8|17419.3|17421.8|17420.3|17416.8|17415.3|2650
1626700500000|2021-07-19 13:15:00|17421.8|17420.3|17418.8|17417.3|17425.3|17423.8|17418.8|17417.1|3758
1626700800000|2021-07-19 13:20:00|17419.8|17417.8|17415.8|17414.3|17419.8|17418.3|17415.8|17414.1|1647
1626701100000|2021-07-19 13:25:00|17414.8|17413.3|17419.8|17418.3|17420.8|17419.3|17412.8|17411.3|3401
1626701400000|2021-07-19 13:30:00|17420.6|17418.1|17417.8|17416.3|17421.8|17420.3|17413.8|17412.1|3029
1626701700000|2021-07-19 13:35:00|17418.8|17417.3|17417.8|17416.3|17420|17418.3|17414.8|17413.3|4063
1626702000000|2021-07-19 13:40:00|17418.8|17417.3|17414.8|17413.3|17419.8|17418.3|17413.8|17412|3926
1626702300000|2021-07-19 13:45:00|17415.8|17414.3|17418.7|17417.2|17419|17417.3|17414.8|17413|2388
1626702600000|2021-07-19 13:50:00|17419.7|17418.2|17421.7|17420.2|17422.5|17420.5|17418.7|17417|2207
1626702900000|2021-07-19 13:55:00|17422.7|17421.2|17418.7|17417.2|17423.7|17422.2|17416.7|17415.2|2519
1626703200000|2021-07-19 14:00:00|17419.7|17418.2|17422.7|17421.2|17423.7|17422.2|17416.5|17415|2513
1626703500000|2021-07-19 14:05:00|17423.2|17421.7|17429.3|17427.8|17431|17429.5|17422.7|17421.2|4671
1626703800000|2021-07-19 14:10:00|17429.2|17427.7|17429.2|17427.7|17430.2|17428.7|17425.2|17423.7|3902
1626704100000|2021-07-19 14:15:00|17429.7|17428.2|17439.2|17437.7|17441.5|17439.7|17429.2|17427.7|7665
1626704400000|2021-07-19 14:20:00|17438.7|17437.2|17430.2|17428.7|17439.2|17437.7|17430.2|17428.7|4680
1626704700000|2021-07-19 14:25:00|17431.2|17429.7|17436.2|17434.7|17437.4|17435.7|17431.2|17429.5|4226
1626705000000|2021-07-19 14:30:00|17436.8|17435.3|17430.2|17428.7|17437.2|17435.7|17429.2|17427.7|4756
1626705300000|2021-07-19 14:35:00|17429.6|17428.1|17430.2|17428.7|17432.2|17430.7|17429.2|17427.7|4188
1626705600000|2021-07-19 14:40:00|17430|17428.5|17430.2|17428.7|17436.2|17434.7|17429.2|17427.7|3465
1626705900000|2021-07-19 14:45:00|17431.2|17429.7|17426.2|17424.7|17431.4|17429.7|17426.2|17424.7|3577
1626706200000|2021-07-19 14:50:00|17426.7|17425.2|17429.2|17427.7|17430.4|17428.7|17426.2|17424.7|3813
1626706500000|2021-07-19 14:55:00|17430.2|17428.7|17435.1|17433.6|17435.1|17433.6|17429.1|17427.6|2965
1626706800000|2021-07-19 15:00:00|17434.6|17433.1|17426.1|17424.6|17435.4|17433.6|17425.1|17423.6|3778
1626707100000|2021-07-19 15:05:00|17425.1|17423.6|17422.1|17420.6|17426.1|17424.6|17420.1|17418.6|4719
1626707400000|2021-07-19 15:10:00|17423.3|17420.8|17421.1|17419.6|17424.1|17422.6|17419.1|17417.6|6420
1626707700000|2021-07-19 15:15:00|17422.1|17420.6|17419.1|17417.6|17422.1|17420.6|17417.1|17415.6|6135
1626708000000|2021-07-19 15:20:00|17420.1|17418.6|17419.1|17417.6|17420.4|17418.6|17417.1|17415.6|2413
1626708300000|2021-07-19 15:25:00|17420.1|17418.6|17417.1|17415.6|17420.1|17418.6|17417.1|17415.6|2271
1626708600000|2021-07-19 15:30:00|17418.1|17416.6|17412.1|17410.6|17418.1|17416.6|17412.1|17410.6|3157
1626708900000|2021-07-19 15:35:00|17413.1|17411.6|17410.1|17408.6|17413.1|17411.6|17410.1|17408.6|3030
1626709200000|2021-07-19 15:40:00|17411.1|17409.6|17414|17412.5|17415|17413.5|17410.1|17408.6|2098
1626709500000|2021-07-19 15:45:00|17415|17413.5|17417|17415.5|17417|17415.5|17414|17412.5|1318
1626709800000|2021-07-19 15:50:00|17416|17414.5|17413|17411.5|17417|17415.5|17413|17411.5|1569
1626710100000|2021-07-19 15:55:00|17412|17410.5|17413|17411.5|17414.2|17412.5|17410|17408.5|3472
1626710400000|2021-07-19 16:00:00|17412|17410.5|17414|17412.5|17416.2|17414.5|17412|17410.3|2239
1626710700000|2021-07-19 16:05:00|17414.5|17413|17414|17412.5|17415|17413.5|17413|17411.5|1534
1626711000000|2021-07-19 16:10:00|17415|17413.5|17420|17418.5|17420|17418.5|17415|17413.5|1968
1626711300000|2021-07-19 16:15:00|17419.8|17418.3|17416|17414.5|17420|17418.5|17416|17414.2|1770
1626711600000|2021-07-19 16:20:00|17417|17415.5|17417|17415.5|17418|17416.5|17416|17414.2|818
1626711900000|2021-07-19 16:25:00|17418|17416.5|17420.9|17419.4|17420.9|17419.4|17417|17415.2|802
1626712200000|2021-07-19 16:30:00|17419.9|17418.4|17417.9|17416.4|17420.2|17418.4|17417.9|17416.4|689
1626712500000|2021-07-19 16:35:00|17418.9|17417.4|17423.9|17422.4|17423.9|17422.4|17418.9|17417.4|920
1626712800000|2021-07-19 16:40:00|17425.1|17422.6|17424.9|17423.4|17425.9|17424.4|17423.9|17422.4|935
1626713100000|2021-07-19 16:45:00|17425.9|17424.4|17425.9|17424.4|17425.9|17424.4|17423.9|17422.2|512
1626713400000|2021-07-19 16:50:00|17424.9|17423.4|17424.9|17423.4|17425.9|17424.4|17423.9|17422.2|804
1626713700000|2021-07-19 16:55:00|17425.9|17424.4|17427.9|17426.4|17428.9|17427.4|17425.9|17424.4|416
1626714000000|2021-07-19 17:00:00|17428.9|17427.4|17427.9|17426.4|17428.9|17427.4|17425.9|17424.1|643
1626714300000|2021-07-19 17:05:00|17427.6|17425.4|17425.9|17424.4|17427.9|17425.6|17424.9|17423.4|269
1626714600000|2021-07-19 17:10:00|17425.4|17423.9|17424.8|17423.3|17425.9|17424.4|17423.9|17422.4|398
1626714900000|2021-07-19 17:15:00|17424.4|17422.9|17426.8|17424.3|17427.3|17425.3|17423.8|17422.3|229
1626715200000|2021-07-19 17:20:00|17425.8|17425.3|17427.8|17426.3|17427.8|17426.3|17425.8|17424.3|171
1626715500000|2021-07-19 17:25:00|17428.8|17427.3|17429.8|17428.3|17430.8|17429.3|17428.8|17427.3|315
1626715800000|2021-07-19 17:30:00|17430.3|17428.8|17430.8|17429.3|17430.8|17429.3|17429.8|17428.3|309
1626716100000|2021-07-19 17:35:00|17429.8|17428.3|17427.8|17426.3|17430|17428.3|17426.8|17425.1|454
1626716400000|2021-07-19 17:40:00|17427.2|17425.7|17426.8|17425.3|17429|17427.3|17425.8|17424.3|522
1626716700000|2021-07-19 17:45:00|17425.8|17424.3|17427.8|17426.3|17427.8|17426.3|17425.8|17424|124
1626717000000|2021-07-19 17:50:00|17427.3|17425.8|17427.8|17426.3|17428.8|17427.3|17426.8|17425|107
1626717300000|2021-07-19 17:55:00|17427.7|17426.2|17427.7|17426.2|17429.7|17427.2|17427.7|17426|256
1626717600000|2021-07-19 18:00:00|17426.7|17425.2|17425.7|17424.2|17427.7|17426.2|17425.7|17424.2|76
1626717900000|2021-07-19 18:05:00|17426.5|17424|17426.7|17425.2|17426.7|17425.2|17425.7|17424|139
1626718200000|2021-07-19 18:10:00|17425.7|17424.2|17426.7|17425.2|17426.7|17425.2|17425.7|17424.2|21
1626718500000|2021-07-19 18:15:00|17426.3|17424.8|17421.7|17420.2|17426.3|17424.8|17421.7|17420.2|304
1626718800000|2021-07-19 18:20:00|17421.5|17420|17421.7|17420.2|17421.9|17420.2|17420.7|17419.2|196
1626719100000|2021-07-19 18:25:00|17422.7|17421.2|17423.7|17422.2|17423.9|17422.2|17422.7|17420.2|668
1626719400000|2021-07-19 18:30:00|||||||||7
1626719700000|2021-07-19 18:35:00|17422.7|17421.2|17424.7|17423.2|17424.7|17423.2|17422.7|17421.2|89
1626720000000|2021-07-19 18:40:00|17423.7|17422.2|17425.6|17424.1|17425.6|17424.1|17423.7|17421.9|75
1626720300000|2021-07-19 18:45:00|17426.6|17424.9|17426.6|17425.1|17426.6|17425.1|17425.6|17424.1|118
1626720600000|2021-07-19 18:50:00|17426.2|17424.7|17427.6|17426.1|17428.6|17427.1|17425.6|17424.1|172
1626720900000|2021-07-19 18:55:00|17427.4|17425.9|17430.6|17429.1|17430.6|17429.1|17426.6|17425.1|382
1626721200000|2021-07-19 19:00:00|17430.4|17428.9|17432.6|17431.1|17433.6|17432.1|17429.6|17428.1|716
1626721500000|2021-07-19 19:05:00|17433.6|17432.1|17432.6|17431.1|17433.6|17432.1|17432.6|17430.8|224
1626721800000|2021-07-19 19:10:00|17433.6|17432.1|17433.6|17432.1|17433.6|17432.1|17430.6|17429.1|431
1626722100000|2021-07-19 19:15:00|17432.6|17431.1|17434.6|17433.1|17434.8|17433.1|17432.6|17431.1|154
1626722400000|2021-07-19 19:20:00|17434.3|17432.8|17432.6|17431.1|17434.3|17432.8|17432|17430.5|140
1626722700000|2021-07-19 19:25:00|17432.1|17430.6|17430.6|17429.1|17432.1|17430.6|17430.6|17429.1|136
1626723000000|2021-07-19 19:30:00|17430.5|17429|17430.5|17429|17431.5|17430|17430.3|17428.8|138
1626723300000|2021-07-19 19:35:00|17429.5|17428|17427.5|17426|17429.5|17428|17427.5|17426|83
1626723600000|2021-07-19 19:40:00|17428.5|17427|17428.5|17427|17428.5|17427|17427.5|17425.8|95
1626723900000|2021-07-19 19:45:00|17427.5|17426|17424.5|17423|17428.5|17427|17424.5|17423|514
1626724200000|2021-07-19 19:50:00|17425.5|17424|17424.5|17423|17425.7|17424|17424.5|17422.8|446
1626724500000|2021-07-19 19:55:00|17423.5|17422|17423.5|17422|17424.7|17423|17422.5|17421|453
1626761100000|2021-07-20 06:05:00|17424.2|17422.7|17426.2|17424.7|17426.2|17424.7|17423.2|17421.7|407
1626761400000|2021-07-20 06:10:00|17427.2|17425.7|17426.1|17424.6|17428.4|17426.7|17423.1|17421.6|1767
1626761700000|2021-07-20 06:15:00|17427.1|17425.6|17430.1|17428.6|17431.4|17429.6|17426.1|17424.6|1212
1626762000000|2021-07-20 06:20:00|17429.1|17427.6|17428.1|17426.6|17431.1|17429.6|17427.1|17425.6|686
1626762300000|2021-07-20 06:25:00|17427.7|17426.2|17429.1|17427.6|17430.9|17428.6|17427.1|17425.6|1354
1626762600000|2021-07-20 06:30:00|17430.1|17428.6|17432.1|17430.6|17436.1|17434.6|17429.1|17427.6|1925
1626762900000|2021-07-20 06:35:00|17433.1|17431.6|17434.1|17432.6|17436.1|17434.6|17432.1|17430.6|1373
1626763200000|2021-07-20 06:40:00|17433.1|17431.6|17433.1|17430.6|17435.1|17433.6|17431.1|17429.4|1315
1626763500000|2021-07-20 06:45:00|17432.1|17431.6|17431.1|17429.6|17434.1|17432.3|17430.1|17428.6|1309
1626763800000|2021-07-20 06:50:00|17430.1|17428.6|17428.1|17426.6|17431.3|17429.6|17427.1|17425.3|1291
1626764100000|2021-07-20 06:55:00|17429.1|17427.6|17428|17426.5|17430.3|17428.6|17427|17425.5|1440
1626764400000|2021-07-20 07:00:00|17429|17427.5|17428|17426.5|17435|17433.5|17427|17425.5|4576
1626764700000|2021-07-20 07:05:00|17429|17427.5|17430|17428.5|17430|17428.5|17424|17422.5|3074
1626765000000|2021-07-20 07:10:00|17428|17426.5|17425|17423.5|17430|17428.5|17424|17422.5|3524
1626765300000|2021-07-20 07:15:00|17424|17422.5|17431|17429.5|17431|17429.5|17423|17421.5|3046
1626765600000|2021-07-20 07:20:00|17430|17428.5|17436|17433.5|17436|17434.5|17430|17428.5|3867
1626765900000|2021-07-20 07:25:00|17435.5|17434|17430|17428.5|17437|17435.5|17429|17427.5|3502
1626766200000|2021-07-20 07:30:00|17429|17427.5|17431|17429.5|17434|17432.5|17429|17427.5|2452
1626766500000|2021-07-20 07:35:00|17432|17430.5|17431|17429.5|17432|17430.5|17429|17427.5|3283
1626766800000|2021-07-20 07:40:00|17430.7|17428.2|17430.9|17429.4|17436|17434.5|17429.9|17428.2|4435
1626767100000|2021-07-20 07:45:00|17429.9|17428.4|17425.9|17424.4|17432.9|17431.4|17424.9|17423.4|5598
1626767400000|2021-07-20 07:50:00|17426.9|17425.4|17431.9|17430.4|17431.9|17430.4|17425.9|17424.4|2067
1626767700000|2021-07-20 07:55:00|17430.9|17429.4|17428.9|17427.4|17431.9|17430.4|17426.9|17425.4|1323
1626768000000|2021-07-20 08:00:00|17429.9|17428.4|17423.9|17422.4|17431.9|17430.4|17422.9|17421.4|2626
1626768300000|2021-07-20 08:05:00|17424.9|17423.4|17425.9|17424.4|17427.9|17426.4|17420.9|17419.4|4321
1626768600000|2021-07-20 08:10:00|17424.9|17423.4|17423.9|17422.4|17426.9|17425.4|17423.9|17422.4|2684
1626768900000|2021-07-20 08:15:00|17424.9|17423.4|17425.9|17424.4|17427.9|17426.4|17423.9|17422.4|2354
1626769200000|2021-07-20 08:20:00|17426.9|17425.4|17428.9|17427.4|17429.9|17428.4|17425.9|17424.4|2558
1626769500000|2021-07-20 08:25:00|17428.3|17426.8|17430.8|17429.3|17431.9|17430.4|17427.9|17426.4|2305
1626769800000|2021-07-20 08:30:00|17431.8|17430.3|17433.8|17432.3|17433.8|17432.3|17428.8|17427.3|2384
1626770100000|2021-07-20 08:35:00|17432.8|17431.3|17431.8|17430.3|17433.8|17432.3|17430.8|17429.3|3680
1626770400000|2021-07-20 08:40:00|17430.8|17429.3|17434.8|17433.3|17436.8|17435.3|17430.8|17429.3|2288
1626770700000|2021-07-20 08:45:00|17435.8|17434.3|17443.8|17442.3|17445.8|17444.3|17435.8|17434.3|6221
1626771000000|2021-07-20 08:50:00|17444.8|17443.3|17444.8|17443.3|17446.8|17445.3|17443.8|17442.3|4701
1626771300000|2021-07-20 08:55:00|17443.8|17442.3|17443.8|17442.3|17444.8|17443.3|17443.8|17442.3|2921
1626771600000|2021-07-20 09:00:00|17444.8|17443.3|17451.8|17450.3|17451.8|17450.3|17443.8|17442.3|4571
1626771900000|2021-07-20 09:05:00|17450.8|17449.3|17448.8|17447.3|17450.8|17449.3|17446.8|17445.3|2785
1626772200000|2021-07-20 09:10:00|17449.8|17448.3|17447.7|17446.2|17449.8|17448.3|17446.8|17445.3|2580
1626772500000|2021-07-20 09:15:00|17448.7|17447.2|17448.7|17447.2|17449.7|17448.2|17447.7|17446|2226
1626772800000|2021-07-20 09:20:00|17449.7|17448.2|17451.7|17450.2|17452.7|17451.2|17448.7|17447.2|3375
1626773100000|2021-07-20 09:25:00|17452.7|17451.2|17457.7|17456.2|17459.9|17458.2|17450.7|17449.2|7662
1626773400000|2021-07-20 09:30:00|17458.7|17457.2|17460.7|17458.2|17460.9|17459.2|17457.7|17456.2|5650
1626773700000|2021-07-20 09:35:00|17459.7|17459.2|17465.7|17464.2|17466.9|17465.2|17458.7|17457.2|4639
1626774000000|2021-07-20 09:40:00|17466.2|17464.7|17473.7|17472.2|17473.9|17472.2|17465.7|17464.2|4586
1626774300000|2021-07-20 09:45:00|17473.2|17471.7|17472.7|17471.2|17475.7|17474.2|17469.7|17468.2|8394
1626774600000|2021-07-20 09:50:00|17473.7|17472.2|17472.7|17471.2|17474.7|17473.2|17469.7|17468.2|4576
1626774900000|2021-07-20 09:55:00|17473.1|17471.6|17469.6|17468.1|17474.7|17473.2|17469.6|17468.1|3551
1626775200000|2021-07-20 10:00:00|17470.6|17469.1|17473.6|17472.1|17474.6|17473.1|17470.6|17469.1|3971
1626775500000|2021-07-20 10:05:00|17470.6|17469.1|17464.6|17463.1|17471.6|17470.1|17463.6|17462.1|5548
1626775800000|2021-07-20 10:10:00|17465.6|17464.1|17459.6|17458.1|17465.6|17464.1|17457.6|17456.1|4054
1626776100000|2021-07-20 10:15:00|17458.6|17457.1|17458.6|17457.1|17461.6|17459.1|17457.6|17456.1|7393
1626776400000|2021-07-20 10:20:00|17457.6|17456.1|17462.6|17461.1|17464.6|17463.1|17455.6|17454.1|4814
1626776700000|2021-07-20 10:25:00|17462.4|17460.9|17461.6|17460.1|17464.6|17463.1|17460.6|17459.1|2380
1626777000000|2021-07-20 10:30:00|17461.1|17459.6|17462.6|17461.1|17463.6|17462.1|17460.6|17458.9|1318
1626777300000|2021-07-20 10:35:00|17463.3|17461.8|17461.6|17460.1|17466.6|17465.1|17461.6|17460.1|2351
1626777600000|2021-07-20 10:40:00|17462.6|17461.1|17462.6|17461.1|17464.6|17463.1|17461.6|17460.1|2540
1626777900000|2021-07-20 10:45:00|17461.6|17460.1|17465.5|17464|17467.5|17466|17460.6|17459.1|2602
1626778200000|2021-07-20 10:50:00|17465.1|17463.6|17461.5|17460|17465.5|17464|17461.5|17460|8533
1626778500000|2021-07-20 10:55:00|17462.5|17461|17466.5|17465|17466.5|17465|17460.5|17459|4001
1626778800000|2021-07-20 11:00:00|17467.5|17466|17469.5|17468|17470.5|17469|17466.5|17465|10976
1626779100000|2021-07-20 11:05:00|17470|17468.5|17466.5|17465|17471.5|17470|17465.5|17464|9829
1626779400000|2021-07-20 11:10:00|17467.5|17466|17464.5|17463|17468.5|17467|17464.5|17463|4649
1626779700000|2021-07-20 11:15:00|17463.5|17462|17459.5|17458|17463.5|17462|17458.5|17457|1889
1626780000000|2021-07-20 11:20:00|17460.5|17459|17457.5|17456|17460.5|17459|17456.5|17455|2484
1626780300000|2021-07-20 11:25:00|17457|17455.5|17452.5|17451|17457.5|17456|17452.5|17451|4429
1626780600000|2021-07-20 11:30:00|17453|17451.5|17451.4|17449.9|17453.5|17452|17449.4|17447.9|4306
1626780900000|2021-07-20 11:35:00|17450.4|17448.9|17455.4|17453.9|17456.4|17454.9|17450.4|17448.7|3687
1626781200000|2021-07-20 11:40:00|17454.4|17452.9|17456.4|17454.9|17456.4|17454.9|17453.4|17451.9|2462
1626781500000|2021-07-20 11:45:00|17455.4|17453.9|17451.4|17449.9|17457.4|17455.9|17451.4|17449.9|2860
1626781800000|2021-07-20 11:50:00|17452.4|17450.9|17452.4|17450.9|17454.4|17452.9|17449.4|17447.7|2165
1626782100000|2021-07-20 11:55:00|17453.4|17451.9|17454.4|17452.9|17455.4|17453.9|17449.4|17447.9|2101
1626782400000|2021-07-20 12:00:00|17453.8|17452.3|17455.4|17453.9|17457.4|17455.9|17452.4|17450.9|2803
1626782700000|2021-07-20 12:05:00|17454.8|17453.3|17453.4|17451.9|17455.4|17453.9|17452.4|17450.9|2010
1626783000000|2021-07-20 12:10:00|17454.4|17452.9|17455.4|17453.9|17456.4|17454.9|17451.4|17449.9|2385
1626783300000|2021-07-20 12:15:00|17456.4|17454.9|17454.3|17452.8|17457.6|17455.9|17454.3|17452.8|2670
1626783600000|2021-07-20 12:20:00|17455.3|17453.8|17458.3|17456.8|17459.6|17457.8|17454.3|17452.8|2441
1626783900000|2021-07-20 12:25:00|17457.3|17455.8|17458.3|17456.8|17459.6|17457.8|17457.3|17455.8|1728
1626784200000|2021-07-20 12:30:00|17457.3|17455.8|17465.3|17463.8|17466.5|17464.8|17457.3|17455.8|4407
1626784500000|2021-07-20 12:35:00|17465.5|17464|17471.3|17469.8|17471.3|17469.8|17465.3|17463.8|3670
1626784800000|2021-07-20 12:40:00|17470.3|17468.8|17472.3|17470.8|17474.3|17472.8|17470.3|17468.8|3900
1626785100000|2021-07-20 12:45:00|17473.3|17471.8|17475.3|17473.8|17476.3|17473.8|17470.3|17468.6|3626
1626785400000|2021-07-20 12:50:00|17476.3|17474.8|17485.3|17483.8|17485.3|17483.8|17475.3|17473.8|6063
1626785700000|2021-07-20 12:55:00|17486.5|17484|17484.3|17482.8|17488.3|17486.8|17484.3|17482.8|5684
1626786000000|2021-07-20 13:00:00|17485.3|17483.8|17483.2|17481.7|17485.3|17483.8|17481.2|17479.7|5891
1626786300000|2021-07-20 13:05:00|17482.2|17480.7|17488.2|17486.7|17489.2|17487.7|17482.2|17480.7|8365
1626786600000|2021-07-20 13:10:00|17488|17486.5|17492|17490.5|17493.8|17492.3|17487.2|17485.5|6493
1626786900000|2021-07-20 13:15:00|17493|17491.3|17486|17484.5|17493|17491.5|17486|17484.5|5894
1626787200000|2021-07-20 13:20:00|17487|17485.5|17483|17481.5|17487|17485.5|17482|17480.5|3091
1626787500000|2021-07-20 13:25:00|17484|17482.5|17486|17484.5|17487|17485.5|17481|17479.5|3472
1626787800000|2021-07-20 13:30:00|17485.4|17483.9|17481.9|17480.4|17492|17490.5|17481.9|17480.2|4854
1626788100000|2021-07-20 13:35:00|17482.9|17481.4|17487.9|17486.4|17487.9|17486.4|17480.9|17479.4|3189
1626788400000|2021-07-20 13:40:00|17488.5|17487|17484.9|17483.4|17489.9|17488.4|17482.9|17481.4|3600
1626788700000|2021-07-20 13:45:00|17485.5|17484|17475.7|17474.2|17485.9|17484.4|17475.7|17474.2|4952
1626789000000|2021-07-20 13:50:00|17476.5|17475|17469.7|17468.2|17477.7|17476.2|17468.7|17467.2|5272
1626789300000|2021-07-20 13:55:00|17468.7|17467.2|17470.7|17469.2|17471.9|17470.2|17466.7|17465.2|4861
1626789600000|2021-07-20 14:00:00|17471.7|17470.2|17475.7|17474.2|17477.7|17476.2|17470.7|17469.2|4184
1626789900000|2021-07-20 14:05:00|17474.7|17473.2|17473.6|17472.1|17475.9|17474.2|17471.6|17470.1|3482
1626790200000|2021-07-20 14:10:00|17473.2|17471.7|17474.6|17473.1|17479.6|17478.1|17473.2|17471.7|5122
1626790500000|2021-07-20 14:15:00|17473.6|17472.1|17462.6|17461.1|17473.6|17472.1|17462.6|17461.1|4569
1626790800000|2021-07-20 14:20:00|17463.6|17462.1|17459.6|17458.1|17463.6|17462.1|17458.6|17457.1|5024
1626791100000|2021-07-20 14:25:00|17458.6|17457.1|17456.6|17455.1|17460.1|17458.6|17454.6|17453.1|4667
1626791400000|2021-07-20 14:30:00|17455.6|17454.1|17457.6|17456.1|17458.6|17457.1|17454.6|17453.1|5511
1626791700000|2021-07-20 14:35:00|17456.6|17455.1|17450.6|17449.1|17457.6|17456.1|17449.6|17448.1|4668
1626792000000|2021-07-20 14:40:00|17450|17448.5|17445.6|17444.1|17450.6|17449.1|17445.6|17444.1|5055
1626792300000|2021-07-20 14:45:00|17446.1|17444.6|17437.6|17436.1|17446.6|17445.1|17437.6|17435.8|6680
1626792600000|2021-07-20 14:50:00|17438.6|17437.1|17440.5|17439|17443.5|17442|17437.6|17436.1|3172
1626792900000|2021-07-20 14:55:00|17439.5|17438|17442.5|17441|17443.5|17442|17438.5|17437|3431
1626793200000|2021-07-20 15:00:00|17443|17441.5|17442.5|17441|17446.5|17445|17439.5|17438|4502
1626793500000|2021-07-20 15:05:00|17443.5|17442|17445.5|17444|17446.5|17445|17441.5|17440|2649
1626793800000|2021-07-20 15:10:00|17446.5|17445|17452.5|17451|17452.5|17451|17445.5|17444|6171
1626794100000|2021-07-20 15:15:00|17451.5|17450|17452.5|17451|17452.5|17451|17448.5|17447|3874
1626794400000|2021-07-20 15:20:00|17451.5|17450|17446.5|17445|17451.5|17450|17446.5|17445|2741
1626794700000|2021-07-20 15:25:00|17447.5|17446|17447.5|17446|17447.7|17446|17444.5|17443|2600
1626795000000|2021-07-20 15:30:00|17448|17446.5|17451.5|17450|17451.5|17450|17447.5|17446|5085
1626795300000|2021-07-20 15:35:00|17452.5|17451|17452.4|17450.9|17453.5|17452|17450.4|17448.9|2681
1626795600000|2021-07-20 15:40:00|17453.4|17451.9|17448.4|17446.9|17453.4|17451.9|17447.4|17445.9|1615
1626795900000|2021-07-20 15:45:00|17449.4|17447.9|17444.4|17442.9|17449.4|17447.9|17443.4|17441.9|2425
1626796200000|2021-07-20 15:50:00|17443.4|17441.9|17444.4|17442.9|17445.4|17443.9|17442.4|17440.9|2328
1626796500000|2021-07-20 15:55:00|17444.9|17443.4|17445.4|17443.9|17446.4|17444.9|17443.4|17441.9|2631
1626796800000|2021-07-20 16:00:00|17444.4|17442.9|17450.6|17449.1|17450.6|17449.1|17444.4|17442.9|1901
1626797100000|2021-07-20 16:05:00|17451.6|17450.1|17453.6|17452.1|17454.6|17453.1|17450.6|17449.1|3610
1626797400000|2021-07-20 16:10:00|17452.6|17451.1|17451.6|17450.1|17453.6|17452.1|17450.6|17449.1|1163
1626797700000|2021-07-20 16:15:00|17452.6|17451.1|17449.6|17448.1|17453.6|17452.1|17449.6|17448.1|1391
1626798000000|2021-07-20 16:20:00|17450.6|17449.1|17442.6|17441.1|17450.6|17449.1|17442.6|17441.1|1413
1626798300000|2021-07-20 16:25:00|17441.6|17440.1|17446.6|17445.1|17447.6|17446.1|17440.6|17438.8|1678
1626798600000|2021-07-20 16:30:00|17446.8|17445.3|17444.6|17443.1|17446.8|17445.3|17443.6|17441.8|579
1626798900000|2021-07-20 16:35:00|17443.6|17442.1|17446.5|17445|17447.5|17446|17443.5|17442|1187
1626799200000|2021-07-20 16:40:00|17445.5|17444|17446.5|17445|17448.5|17447|17445.5|17444|1110
1626799500000|2021-07-20 16:45:00|17447.3|17444.8|17446.5|17445|17448.5|17447|17445.5|17443.8|701
1626799800000|2021-07-20 16:50:00|17446.1|17444.6|17448.5|17446|17448.7|17447|17445.5|17444|648
1626800100000|2021-07-20 16:55:00|17447.5|17447|17447.5|17446|17448.5|17447|17446.5|17445|595
1626800400000|2021-07-20 17:00:00|17446.5|17445|17449.5|17448|17449.5|17448|17446.5|17444.8|260
1626800700000|2021-07-20 17:05:00|17448.5|17447|17451.5|17450|17451.9|17450.4|17448.5|17447|400
1626801000000|2021-07-20 17:10:00|17452.5|17450.2|17450.5|17449|17452.7|17451|17450.5|17449|294
1626801300000|2021-07-20 17:15:00|17451.5|17450|17450.5|17449|17452.5|17451|17450.5|17448.7|139
1626801600000|2021-07-20 17:20:00|17449.5|17448|17450.4|17448.9|17450.4|17448.9|17447.5|17446|251
1626801900000|2021-07-20 17:25:00|17449.4|17447.9|17448.4|17446.9|17450.7|17448.9|17448.4|17446.9|460
1626802200000|2021-07-20 17:30:00|17449.4|17447.9|17450.4|17448.9|17451.7|17449.9|17449.4|17447.9|318
1626802500000|2021-07-20 17:35:00|17449.4|17447.9|17449.4|17447.9|17450.4|17448.9|17448.4|17446.9|295
1626802800000|2021-07-20 17:40:00|17448.9|17447.4|17453.4|17450.9|17453.6|17451.9|17448.4|17446.9|368
1626803100000|2021-07-20 17:45:00|17452.4|17449.9|17451.4|17449.9|17452.4|17450.9|17450.4|17448.7|511
1626803400000|2021-07-20 17:50:00|17451.6|17450.1|17451.4|17449.9|17452.4|17450.9|17450.4|17448.9|339
1626803700000|2021-07-20 17:55:00|17450.4|17448.9|17452.4|17450.9|17452.6|17450.9|17450.4|17448.9|136
1626804000000|2021-07-20 18:00:00|17451.4|17449.9|17452.4|17450.9|17453.4|17451.9|17451.4|17449.9|217
1626804300000|2021-07-20 18:05:00|17451.4|17449.9|17451.3|17449.8|17452.6|17450.9|17451.3|17449.6|181
1626804600000|2021-07-20 18:10:00|17450.9|17449.4|17451.3|17449.8|17451.3|17449.8|17450.9|17449.4|196
1626804900000|2021-07-20 18:15:00|17452.3|17450.8|17452.3|17450.8|17452.3|17450.8|17451.3|17449.8|157
1626805200000|2021-07-20 18:20:00|17453.3|17451.8|17452.3|17450.8|17453.3|17451.8|17451.3|17449.8|212
1626805500000|2021-07-20 18:25:00|17451.3|17449.8|17453.3|17451.8|17453.3|17451.8|17451.3|17449.6|252
1626805800000|2021-07-20 18:30:00|17452.3|17450.8|17453.3|17450.8|17453.5|17451.8|17452.3|17450.6|169
1626806100000|2021-07-20 18:35:00|17452.5|17451|17451.3|17449.8|17453.3|17451.8|17451.3|17449.8|106
1626806400000|2021-07-20 18:40:00|17450.3|17448.8|17451.3|17449.8|17451.5|17449.8|17449.3|17447.8|126
1626806700000|2021-07-20 18:45:00|17451.8|17450.3|17452.3|17450.8|17452.5|17450.8|17451.3|17449.8|94
1626807000000|2021-07-20 18:50:00|17453|17451.5|17452.2|17450.7|17453.3|17451.5|17451.3|17449.8|92
1626807300000|2021-07-20 18:55:00|17453.2|17451.7|17451.2|17449.7|17453.2|17451.7|17450.2|17448.7|479
1626807600000|2021-07-20 19:00:00|17451.7|17450.2|17452.2|17450.7|17452.2|17450.7|17451.2|17449.7|107
1626807900000|2021-07-20 19:05:00|17451.8|17450.3|17451.2|17449.7|17451.8|17450.3|17450.2|17448.7|119
1626808200000|2021-07-20 19:10:00|17450.2|17448.7|17450.2|17448.7|17451.2|17449.7|17450.2|17448.7|246
1626808500000|2021-07-20 19:15:00|17449.2|17447.7|17447.2|17445.7|17450.2|17447.7|17447.2|17445.7|248
1626808800000|2021-07-20 19:20:00|17447.4|17444.7|17447.2|17445.7|17447.4|17445.9|17446.2|17444.7|178
1626809100000|2021-07-20 19:25:00|17448.2|17446.7|17448.2|17446.7|17449.2|17447.7|17447.9|17445.7|224
1626809400000|2021-07-20 19:30:00|17447.2|17445.7|17445.2|17443.7|17447.2|17446.7|17444.2|17442.7|245
1626809700000|2021-07-20 19:35:00|17446.2|17443.9|17446.1|17444.6|17446.2|17444.7|17445.2|17443.7|26
1626810000000|2021-07-20 19:40:00|17447.1|17445.6|17447.1|17445.6|17448.1|17446.6|17446.1|17444.6|255
1626810300000|2021-07-20 19:45:00|17448.1|17446.6|17447.1|17445.6|17448.1|17446.6|17447.1|17445.6|282
1626810600000|2021-07-20 19:50:00|17446.1|17444.6|17448.1|17446.6|17449.1|17447.6|17446.1|17444.6|209
1626810900000|2021-07-20 19:55:00|17448.6|17447.1|17452.1|17449.6|17453.1|17451.6|17448.6|17447.1|809
1626847500000|2021-07-21 06:05:00|17457.8|17456.3|17461.8|17460.3|17461.8|17460.3|17457.8|17456.3|1602
1626847800000|2021-07-21 06:10:00|17462.8|17461.3|17464.8|17462.3|17466.8|17465.3|17460.8|17459.3|1504
1626848100000|2021-07-21 06:15:00|17465.8|17463.3|17463.7|17462.2|17467|17465.3|17463.7|17462.2|951
1626848400000|2021-07-21 06:20:00|17464.7|17463.2|17466.7|17465.2|17467.7|17466.2|17463.7|17462.2|1346
1626848700000|2021-07-21 06:25:00|17465.7|17464.2|17470.7|17469.2|17471.7|17470.2|17465.7|17464.2|1582
1626849000000|2021-07-21 06:30:00|17471.7|17470|17470.7|17469.2|17474.7|17473.2|17470.7|17469.2|2441
1626849300000|2021-07-21 06:35:00|17471.7|17470.2|17468.7|17467.2|17471.7|17470.2|17467.2|17465.7|1595
1626849600000|2021-07-21 06:40:00|17467.7|17466.2|17460.7|17459.2|17467.7|17466.2|17460.7|17459.2|2147
1626849900000|2021-07-21 06:45:00|17461.7|17460.2|17461.7|17460.2|17463.2|17461.7|17460.7|17459.2|1644
1626850200000|2021-07-21 06:50:00|17460.7|17459.2|17459.7|17458.2|17460.7|17459.2|17458.7|17456.2|2031
1626850500000|2021-07-21 06:55:00|17460.7|17459.2|17459.7|17458.2|17462.7|17461.2|17457.7|17456.2|3098
1626850800000|2021-07-21 07:00:00|17460.7|17459.2|17458.6|17457.1|17466.7|17465.2|17457.1|17455.6|3901
1626851100000|2021-07-21 07:05:00|17459.6|17458.1|17461.6|17460.1|17464.6|17463.1|17459.6|17458.1|2261
1626851400000|2021-07-21 07:10:00|17462.6|17461.1|17456.6|17455.1|17464.6|17463.1|17456.6|17455.1|2961
1626851700000|2021-07-21 07:15:00|17455.6|17454.1|17458.6|17457.1|17462.6|17461.1|17455.6|17454.1|3256
1626852000000|2021-07-21 07:20:00|17459.6|17458.1|17456.6|17455.1|17460.6|17459.1|17455.6|17454.1|2280
1626852300000|2021-07-21 07:25:00|17457.6|17456.1|17449.6|17448.1|17457.6|17456.1|17448.6|17447.1|4838
1626852600000|2021-07-21 07:30:00|17450.6|17449.1|17448.6|17447.1|17451.6|17450.1|17446.6|17445.1|3616
1626852900000|2021-07-21 07:35:00|17449.6|17448.1|17449.6|17448.1|17450.6|17449.1|17446.6|17445.1|3792
1626853200000|2021-07-21 07:40:00|17450.6|17449.1|17450.6|17449.1|17451.8|17450.1|17448.6|17447.1|2771
1626853500000|2021-07-21 07:45:00|17451|17449.5|17442.6|17441.1|17451.6|17450.1|17441.6|17440.1|4987
1626853800000|2021-07-21 07:50:00|17442.1|17440.6|17438.5|17437|17442.6|17441.1|17435.5|17434|4906
1626854100000|2021-07-21 07:55:00|17437.5|17436|17437.5|17436|17440.5|17439|17434.5|17433|5152
1626854400000|2021-07-21 08:00:00|17438.5|17437|17436.5|17435|17440.5|17439|17433.5|17432|4377
1626854700000|2021-07-21 08:05:00|17437.5|17436|17434.5|17433|17437.5|17436|17434.5|17432.8|3008
1626855000000|2021-07-21 08:10:00|17433.5|17432|17433.5|17432|17436.5|17435|17432.5|17431|2867
1626855300000|2021-07-21 08:15:00|17434.5|17433|17435.5|17434|17437.8|17436|17433.5|17432|3666
1626855600000|2021-07-21 08:20:00|17434.5|17433|17429|17427.5|17434.5|17433|17428.5|17427|4850
1626855900000|2021-07-21 08:25:00|17428.5|17427|17426.5|17425|17430.5|17429|17425.5|17424|4427
1626856200000|2021-07-21 08:30:00|17427|17425.5|17424.5|17423|17427.5|17426|17423.5|17422|4229
1626856500000|2021-07-21 08:35:00|17425.5|17424|17424.4|17422.9|17429.4|17427.9|17424.4|17422.9|3533
1626856800000|2021-07-21 08:40:00|17423.4|17421.9|17419.4|17417.9|17426.4|17424.9|17419.4|17417.9|5308
1626857100000|2021-07-21 08:45:00|17418.4|17416.9|17414.4|17412.9|17419.4|17417.9|17412.4|17410.9|5703
1626857400000|2021-07-21 08:50:00|17413.4|17411.9|17420.4|17418.9|17421.4|17419.9|17412.4|17410.9|3499
1626857700000|2021-07-21 08:55:00|17419.4|17417.9|17422.2|17420.7|17423.4|17421.7|17419.4|17417.9|5792
1626858000000|2021-07-21 09:00:00|17421.2|17419.7|17423.2|17421.7|17426.2|17424.7|17421.2|17419.7|3600
1626858300000|2021-07-21 09:05:00|17422.2|17420.7|17427.1|17425.6|17427.1|17425.6|17421.1|17419.4|2678
1626858600000|2021-07-21 09:10:00|17426.1|17424.6|17430.1|17428.6|17431.1|17429.6|17425.1|17423.6|3068
1626858900000|2021-07-21 09:15:00|17429.9|17428.4|17425.1|17423.6|17430.1|17428.6|17425.1|17423.6|3113
1626859200000|2021-07-21 09:20:00|17426.1|17424.6|17422.1|17420.6|17426.1|17424.6|17422.1|17420.6|3117
1626859500000|2021-07-21 09:25:00|17423.1|17421.6|17420.1|17418.6|17425.1|17423.6|17420.1|17418.6|3623
1626859800000|2021-07-21 09:30:00|17420.6|17419.1|17414.1|17412.6|17422.1|17420.6|17414.1|17412.6|6864
1626860100000|2021-07-21 09:35:00|17413.1|17411.6|17413.1|17411.6|17416.3|17414.6|17410.1|17408.6|5252
1626860400000|2021-07-21 09:40:00|17414.1|17412.6|17415.1|17413.6|17415.1|17413.6|17412.1|17410.6|4279
1626860700000|2021-07-21 09:45:00|17416.1|17414.6|17421.1|17419.6|17421.1|17419.6|17414.1|17412.6|3918
1626861000000|2021-07-21 09:50:00|17422.1|17420.6|17421|17419.5|17424|17422.5|17421|17419.5|3571
1626861300000|2021-07-21 09:55:00|17422|17420.5|17423|17421.5|17424|17422.5|17420|17418.5|2672
1626861600000|2021-07-21 10:00:00|17423.8|17422.3|17425|17423.5|17426|17424.5|17423|17421.5|1412
1626861900000|2021-07-21 10:05:00|17426|17424.5|17427|17425.5|17429|17427.5|17425|17423.5|2800
1626862200000|2021-07-21 10:10:00|17428|17426.5|17426|17424.5|17430|17428.5|17426|17424.5|2258
1626862500000|2021-07-21 10:15:00|17425|17423.5|17429|17427.5|17429|17427.5|17423|17421.5|3699
1626862800000|2021-07-21 10:20:00|17429.2|17426.7|17433|17431.5|17435|17433.5|17429|17426.7|3632
1626863100000|2021-07-21 10:25:00|17434|17432.5|17436|17434.5|17438|17436.5|17433|17431.5|3207
1626863400000|2021-07-21 10:30:00|17437|17435.5|17435|17433.5|17438|17436.5|17434|17432.5|2137
1626863700000|2021-07-21 10:35:00|17434|17432.5|17428.9|17427.4|17434.2|17432.7|17428.5|17427|1389
1626864000000|2021-07-21 10:40:00|17427.9|17426.4|17430.9|17429.4|17432.9|17431.4|17427.9|17426.4|3173
1626864300000|2021-07-21 10:45:00|17429.9|17428.4|17427.9|17426.4|17431.2|17429.4|17425.9|17424.4|1574
1626864600000|2021-07-21 10:50:00|17426.9|17425.4|17424.9|17423.4|17428.9|17427.4|17422.9|17421.4|2477
1626864900000|2021-07-21 10:55:00|17424.4|17422.9|17420.9|17419.4|17424.9|17423.4|17420.9|17419.4|2076
1626865200000|2021-07-21 11:00:00|17421.9|17420.4|17420.9|17419.4|17424.9|17423.4|17420.9|17419.4|3624
1626865500000|2021-07-21 11:05:00|17421.4|17419.9|17425.9|17424.4|17425.9|17424.4|17420.9|17419.4|2180
1626865800000|2021-07-21 11:10:00|17424.9|17423.4|17422.9|17421.4|17424.9|17423.4|17421.9|17420.4|1802
1626866100000|2021-07-21 11:15:00|17421.9|17420.4|17420.9|17419.4|17423.9|17422.4|17419.9|17418.4|1858
1626866400000|2021-07-21 11:20:00|17421.3|17419.8|17428.8|17427.3|17429.8|17428.3|17421.3|17419.8|1888
1626866700000|2021-07-21 11:25:00|17427.8|17426.3|17431.8|17430.3|17432.8|17431.3|17427.8|17426.3|2103
1626867000000|2021-07-21 11:30:00|17432.1|17430.6|17432.8|17431.3|17434.1|17432.3|17430.8|17429.3|1423
1626867300000|2021-07-21 11:35:00|17431.8|17430.3|17433.8|17432.3|17433.8|17432.3|17431.8|17430.3|1929
1626867600000|2021-07-21 11:40:00|17432.8|17431.3|17435.8|17434.3|17436|17434.5|17432.8|17431.3|1416
1626867900000|2021-07-21 11:45:00|17436.8|17435.3|17435.8|17434.3|17436.8|17435.3|17433.8|17432.3|1383
1626868200000|2021-07-21 11:50:00|17434.8|17433.3|17435.8|17434.3|17438.8|17437.3|17434.8|17433.3|1815
1626868500000|2021-07-21 11:55:00|17436.8|17435.3|17434.8|17433.3|17437|17435.3|17433.8|17432.3|2039
1626868800000|2021-07-21 12:00:00|17435|17432.5|17433.8|17432.3|17435|17433.3|17430.8|17429.3|2527
1626869100000|2021-07-21 12:05:00|17434.8|17433.3|17428.7|17427.2|17434.8|17433.3|17428.7|17427.2|1512
1626869400000|2021-07-21 12:10:00|17429.7|17428.2|17435.7|17434.2|17435.7|17434.2|17426.7|17425.2|4230
1626869700000|2021-07-21 12:15:00|17434.7|17433.2|17433.7|17432.2|17438.7|17437.2|17431.7|17430.2|5737
1626870000000|2021-07-21 12:20:00|17434.7|17433.2|17440.7|17439.2|17443.7|17442.2|17433.7|17432.2|5236
1626870300000|2021-07-21 12:25:00|17441.7|17440.2|17441.7|17440.2|17442.9|17441.2|17439.7|17438.2|2922
1626870600000|2021-07-21 12:30:00|17440.7|17439.2|17444.2|17442.7|17446.2|17444.7|17438.7|17437.2|3600
1626870900000|2021-07-21 12:35:00|17444.4|17441.9|17449.2|17447.7|17450.2|17448.7|17443.2|17441.7|3023
1626871200000|2021-07-21 12:40:00|17448.4|17446.9|17444.1|17442.6|17449.2|17447.7|17444.1|17442.6|2998
1626871500000|2021-07-21 12:45:00|17443.1|17441.6|17447.1|17444.6|17449.1|17447.6|17442.1|17440.6|4213
1626871800000|2021-07-21 12:50:00|17446.4|17444.9|17442.1|17440.6|17448.1|17446.6|17441.1|17439.6|3932
1626872100000|2021-07-21 12:55:00|17443.1|17441.6|17445.1|17443.6|17448.1|17446.6|17442.1|17440.6|3447
1626872400000|2021-07-21 13:00:00|17444.1|17442.6|17439.1|17437.6|17445.1|17443.6|17437.1|17435.4|3908
1626872700000|2021-07-21 13:05:00|17438.1|17436.6|17437.1|17435.6|17440.3|17438.6|17436.1|17434.4|2808
1626873000000|2021-07-21 13:10:00|17436.6|17435.1|17436.1|17434.6|17438.1|17436.6|17434.1|17432.6|2056
1626873300000|2021-07-21 13:15:00|17437.1|17435.6|17430.1|17428.6|17439.1|17437.6|17430.1|17428.3|4600
1626873600000|2021-07-21 13:20:00|17429.1|17427.6|17428.1|17426.6|17430.1|17428.6|17425.1|17423.3|3618
1626873900000|2021-07-21 13:25:00|17427.1|17425.6|17428|17426.5|17434|17432.5|17427.1|17425.6|2925
1626874200000|2021-07-21 13:30:00|17427.5|17426|17423|17421.5|17430|17428.5|17423|17421.5|5316
1626874500000|2021-07-21 13:35:00|17424|17421.8|17418|17416.5|17425|17423.5|17418|17416.5|5370
1626874800000|2021-07-21 13:40:00|17419|17417.5|17420|17418.5|17422|17420.5|17415|17413.5|3403
1626875100000|2021-07-21 13:45:00|17421|17419.5|17417|17415.5|17421|17419.5|17416|17414.5|4363
1626875400000|2021-07-21 13:50:00|17416|17414.5|17418|17416.5|17421|17419.5|17415|17413.5|3342
1626875700000|2021-07-21 13:55:00|17417|17415.5|17425|17423.5|17426|17424.5|17417|17415.5|3775
1626876000000|2021-07-21 14:00:00|17426|17424.5|17432|17430.5|17432|17430.5|17424|17422.5|4846
1626876300000|2021-07-21 14:05:00|17433|17431.5|17432|17430.5|17434|17432.5|17430|17428.5|4290
1626876600000|2021-07-21 14:10:00|17433|17431.5|17433.9|17432.4|17438|17436.5|17431|17429.5|4166
1626876900000|2021-07-21 14:15:00|17432.9|17431.4|17434.9|17433.4|17434.9|17433.4|17429.5|17428|4158
1626877200000|2021-07-21 14:20:00|17433.9|17432.4|17434.9|17433.4|17436.9|17435.4|17433.9|17432.4|1732
1626877500000|2021-07-21 14:25:00|17433.9|17432.4|17429.9|17428.4|17433.9|17432.4|17429.9|17428.4|2198
1626877800000|2021-07-21 14:30:00|17430.9|17429.4|17427.9|17426.4|17435.9|17434.4|17425.9|17424.4|4221
1626878100000|2021-07-21 14:35:00|17426.9|17425.4|17420.9|17419.4|17428.9|17427.4|17419.9|17418.4|3740
1626878400000|2021-07-21 14:40:00|17421.9|17420.4|17417.9|17416.4|17422.1|17420.4|17417.9|17416.4|5209
1626878700000|2021-07-21 14:45:00|17418.9|17417.4|17420.9|17419.4|17422.1|17420.4|17415.9|17414.4|5310
1626879000000|2021-07-21 14:50:00|17419.9|17418.4|17416.9|17415.4|17419.9|17418.4|17415.9|17414.1|3427
1626879300000|2021-07-21 14:55:00|17415.9|17414.4|17414.8|17413.3|17417.9|17416.4|17413.9|17412.4|2627
1626879600000|2021-07-21 15:00:00|17415.6|17413.1|17417.8|17416.3|17418.1|17416.3|17413.8|17412.1|3021
1626879900000|2021-07-21 15:05:00|17416.8|17415.3|17416.8|17415.3|17418.1|17416.3|17414.8|17413.3|2270
1626880200000|2021-07-21 15:10:00|17415.8|17414.3|17415.8|17414.3|17417.1|17415.3|17413.8|17412.3|3357
1626880500000|2021-07-21 15:15:00|17414.8|17413.3|17409.8|17408.3|17415.8|17414.3|17408.8|17407.3|4695
1626880800000|2021-07-21 15:20:00|17410.8|17409.3|17414.8|17413.3|17414.8|17413.3|17408.8|17407.3|2925
1626881100000|2021-07-21 15:25:00|17415.8|17414.3|17417.8|17416.3|17418.8|17417.3|17413.3|17411.8|4038
1626881400000|2021-07-21 15:30:00|17418.8|17417.3|17418.8|17417.3|17420.8|17419.3|17416.8|17415.3|3558
1626881700000|2021-07-21 15:35:00|17419.8|17418.3|17416.8|17415.3|17422|17420.3|17415.8|17414.3|3152
1626882000000|2021-07-21 15:40:00|17416.3|17414.8|17414.7|17413.2|17417.8|17416.3|17413.8|17412.3|2808
1626882300000|2021-07-21 15:45:00|17415.7|17414.2|17414.7|17413.2|17415.7|17414.2|17413.7|17412.2|1470
1626882600000|2021-07-21 15:50:00|17413.7|17412.2|17416.7|17415.2|17417|17415.2|17413.7|17412.2|994
1626882900000|2021-07-21 15:55:00|17417.7|17416.2|17415.7|17414.2|17417.7|17416.2|17414.7|17413.2|1445
1626883200000|2021-07-21 16:00:00|17414.7|17413.2|17415.7|17414.2|17416.7|17415.2|17413.7|17412|1462
1626883500000|2021-07-21 16:05:00|17416.7|17415.2|17414.7|17413.2|17416.9|17415.2|17414.7|17413.2|1044
1626883800000|2021-07-21 16:10:00|17413.7|17412.2|17414.7|17413.2|17415.7|17414.2|17413.7|17412.2|1762
1626884100000|2021-07-21 16:15:00|17413.7|17412.2|17412.7|17411.2|17413.7|17412.2|17411.7|17409.9|1858
1626884400000|2021-07-21 16:20:00|17411.7|17410.2|17407.7|17406.2|17412.7|17411.2|17407.7|17406.2|2209
1626884700000|2021-07-21 16:25:00|17408.2|17406.7|17410.7|17409.2|17411.7|17410.2|17407.7|17406.2|597
1626885000000|2021-07-21 16:30:00|17410.6|17409.1|17411.6|17410.1|17412.6|17411.1|17410.6|17409.1|522
1626885300000|2021-07-21 16:35:00|17410.6|17409.1|17411.6|17410.1|17411.9|17410.1|17410.6|17408.9|553
1626885600000|2021-07-21 16:40:00|17411.2|17409.7|17412.6|17411.1|17412.6|17411.1|17411.1|17409.6|567
1626885900000|2021-07-21 16:45:00|17411.6|17410.1|17411.6|17410.1|17412.9|17411.1|17411.6|17410.1|421
1626886200000|2021-07-21 16:50:00|17412.1|17410.6|17410.6|17409.1|17413.6|17412.1|17410.6|17409.1|820
1626886500000|2021-07-21 16:55:00|17409.6|17408.1|17409.6|17408.1|17410.6|17409.1|17408.6|17407.1|1299
1626886800000|2021-07-21 17:00:00|17408.6|17407.1|17410.6|17409.1|17412.6|17411.1|17404.6|17402.8|1934
1626887100000|2021-07-21 17:05:00|17411.6|17410.1|17413.6|17412.1|17414.8|17413.1|17408.6|17407.1|1279
1626887400000|2021-07-21 17:10:00|17414|17412.5|17410.6|17409.1|17414.6|17413.1|17410.6|17409.1|595
1626887700000|2021-07-21 17:15:00|17409.6|17408.1|17409.5|17408|17410.6|17409.1|17407.5|17406|467
1626888000000|2021-07-21 17:20:00|17408.5|17407|17414.5|17413|17414.5|17413|17408.5|17407|447
1626888300000|2021-07-21 17:25:00|17414.1|17412.6|17414.5|17413|17415.3|17413|17412.5|17410.8|517
1626888600000|2021-07-21 17:30:00|17414.8|17413.3|17413.5|17412|17414.8|17413.3|17412.5|17410.8|205
1626888900000|2021-07-21 17:35:00|17414.5|17413|17415.5|17414|17415.5|17414|17413.5|17411|224
1626889200000|2021-07-21 17:40:00|17414.5|17413|17416.5|17414|17416.5|17414.2|17414.5|17413|301
1626889500000|2021-07-21 17:45:00|17415.5|17414.5|17415.5|17414|17416.7|17414.5|17414.5|17412.7|133
1626889800000|2021-07-21 17:50:00|17416.5|17415|17415.5|17414|17416.5|17415|17414.5|17412.7|181
1626890100000|2021-07-21 17:55:00|17416.5|17415|17412.5|17411|17416.5|17415|17412.5|17411|597
1626890400000|2021-07-21 18:00:00|17413|17411.5|17414.4|17412.9|17414.7|17412.9|17411.5|17410|497
1626890700000|2021-07-21 18:05:00|17415.4|17413.9|17413.4|17411.9|17415.9|17413.9|17413.4|17411.9|268
1626891000000|2021-07-21 18:10:00|17413.9|17412.4|17413.4|17411.9|17414.4|17412.9|17413.4|17411.9|205
1626891300000|2021-07-21 18:15:00|17414.4|17412.7|17415.4|17413.9|17416.4|17414.9|17413.7|17411.9|133
1626891600000|2021-07-21 18:20:00|17415.2|17412.9|17414.4|17412.9|17415.4|17412.9|17412.4|17410.9|464
1626891900000|2021-07-21 18:25:00|17413.4|17411.9|17413.4|17411.9|17414.4|17412.9|17412.4|17410.9|245
1626892200000|2021-07-21 18:30:00|17412.9|17411.4|17413.4|17411.9|17413.6|17411.9|17412.4|17410.9|116
1626892500000|2021-07-21 18:35:00|17414.4|17412.9|17415.4|17413.9|17416.4|17414.9|17413.4|17412.9|423
1626892800000|2021-07-21 18:40:00|17416.4|17414.9|17416.4|17414.9|17417.4|17415.9|17414.4|17412.9|354
1626893100000|2021-07-21 18:45:00|17417.4|17415.9|17416.3|17414.8|17417.4|17415.9|17416.3|17414.8|69
1626893400000|2021-07-21 18:50:00|17417.3|17415.8|17417.3|17415.8|17418.3|17416.8|17416.3|17414.8|263
1626893700000|2021-07-21 18:55:00|17418.3|17416.8|17418.3|17416.8|17420.3|17418.8|17417.3|17415.6|1343
1626894000000|2021-07-21 19:00:00|17417.3|17415.8|17419.3|17417.8|17419.3|17417.8|17417.3|17415.6|426
1626894300000|2021-07-21 19:05:00|17418.8|17417.3|17416.3|17414.8|17419.3|17417.8|17416.3|17414.8|119
1626894600000|2021-07-21 19:10:00|17415.3|17413.8|17415.3|17413.8|17415.3|17413.8|17415.3|17413.8|103
1626894900000|2021-07-21 19:15:00|17416.3|17414.8|17413.3|17411.8|17416.3|17414.8|17413.3|17411.8|288
1626895200000|2021-07-21 19:20:00|17412.3|17410.8|17412.3|17410.8|17413.3|17411.8|17411.3|17409.8|671
1626895500000|2021-07-21 19:25:00|17413.3|17411.8|17413.3|17411.8|17414.3|17412.8|17413.3|17411.8|296
1626895800000|2021-07-21 19:30:00|17413|17410.5|17412.2|17410.7|17413.5|17411.8|17412.2|17410.5|421
1626896100000|2021-07-21 19:35:00|17413.2|17411.7|17411.2|17409.7|17413.2|17411.7|17411.2|17409.7|353
1626896400000|2021-07-21 19:40:00|17410.8|17409.3|17411.2|17409.7|17412.2|17410.7|17410.2|17408.7|228
1626896700000|2021-07-21 19:45:00|17410.2|17408.7|17410.2|17408.7|17411.2|17409.7|17409.2|17407.7|862
1626897000000|2021-07-21 19:50:00|17411.2|17409.7|17407.2|17405.7|17411.2|17409.7|17407.2|17405.5|990
1626897300000|2021-07-21 19:55:00|17407.7|17406.2|17408.2|17406.7|17409.7|17407.7|17407.2|17405.7|705
1626933900000|2021-07-22 06:05:00|17421.9|17420.4|17418.9|17417.4|17423.9|17422.4|17418.9|17417.4|1160
1626934200000|2021-07-22 06:10:00|17419.9|17418.4|17424.8|17423.3|17424.8|17423.3|17419.9|17418.4|581
1626934500000|2021-07-22 06:15:00|17423.8|17422.3|17425.8|17424.3|17425.8|17424.3|17422.1|17420.3|209
1626934800000|2021-07-22 06:20:00|17424.8|17423.3|17421.8|17420.3|17425.8|17424.3|17421.8|17420.3|1337
1626935100000|2021-07-22 06:25:00|17421.3|17419.8|17426.8|17425.3|17426.8|17425.3|17420.8|17419.3|1031
1626935400000|2021-07-22 06:30:00|17425.8|17424.3|17426.8|17425.3|17428.8|17427.3|17425.8|17424.3|642
1626935700000|2021-07-22 06:35:00|17425.8|17424.3|17432.8|17431.3|17433.8|17432.3|17423.8|17422.3|1101
1626936000000|2021-07-22 06:40:00|17431.8|17430.3|17430.8|17429.3|17432.8|17430.8|17429.8|17428.3|638
1626936300000|2021-07-22 06:45:00|17431.8|17430.3|17429.8|17428.3|17432.8|17431.3|17429.8|17428.3|1308
1626936600000|2021-07-22 06:50:00|17428.8|17427.3|17430.8|17429.3|17430.8|17429.3|17427.8|17426.3|636
1626936900000|2021-07-22 06:55:00|17431|17429.5|17430.7|17429.2|17431.8|17430.3|17429.8|17428.3|682
1626937200000|2021-07-22 07:00:00|17429.7|17428.2|17436.7|17435.2|17438.7|17437.2|17426.7|17425.2|3087
1626937500000|2021-07-22 07:05:00|17437.2|17435.7|17433.7|17432.2|17437.3|17435.8|17430.7|17429.2|2229
1626937800000|2021-07-22 07:10:00|17432.7|17431.2|17436.7|17435.2|17437.7|17435.7|17430.7|17429.2|2379
1626938100000|2021-07-22 07:15:00|17435.7|17434.2|17426.7|17425.2|17436|17434.2|17426.7|17425|2288
1626938400000|2021-07-22 07:20:00|17427.7|17426.2|17426.7|17425.2|17427.7|17426.2|17423.7|17422.2|1962
1626938700000|2021-07-22 07:25:00|17426.2|17424.7|17425.7|17424.2|17426.7|17425.2|17422.7|17421.2|1760
1626939000000|2021-07-22 07:30:00|17425.2|17423.7|17417.7|17416.2|17425.2|17423.7|17416.7|17415.2|4234
1626939300000|2021-07-22 07:35:00|17416.7|17415.2|17421.7|17420.2|17423.7|17422.2|17416.7|17414.9|2710
1626939600000|2021-07-22 07:40:00|17420.7|17419.2|17424.7|17423.2|17427.7|17426.2|17420.7|17419.2|2049
1626939900000|2021-07-22 07:45:00|17423.7|17422.2|17422.6|17421.1|17424.6|17423.1|17419.6|17418.1|2627
1626940200000|2021-07-22 07:50:00|17423.6|17422.1|17426.6|17425.1|17426.6|17425.1|17423.6|17421.9|2605
1626940500000|2021-07-22 07:55:00|17426.9|17425.4|17430.6|17429.1|17430.6|17429.1|17425.6|17424.1|1775
1626940800000|2021-07-22 08:00:00|17428.6|17427.1|17421.6|17420.1|17428.6|17427.1|17421.6|17420.1|1165
1626941100000|2021-07-22 08:05:00|17422.6|17421.1|17417.6|17416.1|17422.6|17421.1|17414.6|17413.1|2972
1626941400000|2021-07-22 08:10:00|17418.6|17417.1|17414.6|17413.1|17418.6|17417.1|17412.6|17410.8|2615
1626941700000|2021-07-22 08:15:00|17413.6|17412.1|17413.6|17412.1|17415.6|17414.1|17412.6|17410.8|2857
1626942000000|2021-07-22 08:20:00|17412.6|17411.1|17414.6|17413.1|17415.6|17414.1|17410.6|17409.1|3095
1626942300000|2021-07-22 08:25:00|17414.1|17412.6|17411.6|17410.1|17417.6|17416.1|17409.6|17408.1|3609
1626942600000|2021-07-22 08:30:00|17410.6|17409.1|17411.5|17410|17414.5|17413|17407.6|17406.1|5324
1626942900000|2021-07-22 08:35:00|17412.5|17411|17412.5|17411|17412.5|17411|17406.5|17405|3639
1626943200000|2021-07-22 08:40:00|17411.5|17410|17410.5|17409|17413.8|17412|17409.5|17408|2063
1626943500000|2021-07-22 08:45:00|17411.5|17408.8|17406.5|17405|17411.5|17409|17406.5|17405|4139
1626943800000|2021-07-22 08:50:00|17405.5|17404|17408.5|17407|17408.5|17407|17404.5|17403|2963
1626944100000|2021-07-22 08:55:00|17407.5|17406|17409.5|17408|17410.5|17409|17406.5|17405|3143
1626944400000|2021-07-22 09:00:00|17408.5|17407|17412.5|17411|17413.5|17412|17407.5|17406|1910
1626944700000|2021-07-22 09:05:00|17413.2|17410.7|17417.5|17416|17417.5|17416|17411.5|17410|3724
1626945000000|2021-07-22 09:10:00|17417.2|17415.7|17419.5|17418|17419.5|17418|17416.5|17415|2966
1626945300000|2021-07-22 09:15:00|17419.2|17416.7|17420.4|17418.9|17421.4|17419.9|17418.5|17416.7|3207
1626945600000|2021-07-22 09:20:00|17421.4|17419.9|17418.4|17416.9|17422.4|17420.9|17418.4|17416.9|3304
1626945900000|2021-07-22 09:25:00|17417.9|17416.4|17418.4|17416.9|17420.4|17418.9|17416.4|17414.9|2349
1626946200000|2021-07-22 09:30:00|17419.4|17417.9|17418.4|17416.9|17420.4|17418.9|17417.4|17415.9|775
1626946500000|2021-07-22 09:35:00|17418.2|17415.9|17415.4|17413.9|17418.9|17416.9|17413.4|17411.9|1502
1626946800000|2021-07-22 09:40:00|17415.9|17414.4|17416.6|17415.1|17416.6|17415.1|17413.4|17411.9|2874
1626947100000|2021-07-22 09:45:00|17416.4|17414.9|17412.4|17410.9|17416.4|17414.9|17412.4|17410.9|1863
1626947400000|2021-07-22 09:50:00|17412.9|17411.4|17412.4|17410.9|17414.4|17412.9|17412.4|17410.9|1233
1626947700000|2021-07-22 09:55:00|17413.4|17411.9|17412.4|17410.9|17414.4|17412.9|17411.4|17409.9|2029
1626948000000|2021-07-22 10:00:00|17411.4|17409.9|17411.3|17409.8|17414.6|17412.9|17411.3|17409.8|2405
1626948300000|2021-07-22 10:05:00|17410.3|17408.8|17409.3|17407.8|17411.3|17409.8|17409.3|17407.8|1722
1626948600000|2021-07-22 10:10:00|17410.3|17408.8|17406.3|17404.8|17411.3|17409.8|17406.3|17404.8|3966
1626948900000|2021-07-22 10:15:00|17406.8|17405.3|17410.3|17408.8|17410.3|17408.8|17406.3|17404.8|1685
1626949200000|2021-07-22 10:20:00|17409.3|17407.8|17409.3|17407.8|17410.3|17408.8|17409.3|17407.8|1077
1626949500000|2021-07-22 10:25:00|17409.8|17408.3|17415.3|17413.8|17415.3|17413.8|17409.8|17408.3|2781
1626949800000|2021-07-22 10:30:00|17417.3|17415.8|17417.3|17415.8|17417.3|17415.8|17414.3|17412.8|1063
1626950100000|2021-07-22 10:35:00|17418.3|17416.8|17413.3|17411.8|17418.3|17416.8|17413.3|17411.8|1655
1626950400000|2021-07-22 10:40:00|17414.3|17412.8|17413.3|17411.8|17414.3|17412.8|17410.3|17408.8|2170
1626950700000|2021-07-22 10:45:00|17414.3|17412.8|17412.2|17410.7|17415.3|17413.8|17411.2|17409.5|1482
1626951000000|2021-07-22 10:50:00|17411.2|17409.7|17408.2|17406.7|17411.2|17409.7|17408.2|17406.7|2944
1626951300000|2021-07-22 10:55:00|17409.2|17407.7|17411.2|17409.7|17412.2|17410.7|17408.2|17406.7|1453
1626951600000|2021-07-22 11:00:00|17410.2|17408.7|17411.2|17409.7|17413.2|17411.7|17410.2|17408.7|2111
1626951900000|2021-07-22 11:05:00|17411|17408.5|17409.2|17407.7|17412.2|17410.7|17409.2|17407.7|1739
1626952200000|2021-07-22 11:10:00|17410.2|17408.7|17412.2|17410.7|17413.2|17411.7|17409.2|17407.7|1760
1626952500000|2021-07-22 11:15:00|17413.2|17411.7|17414.2|17412.7|17415.2|17413.7|17411.2|17409.7|1755
1626952800000|2021-07-22 11:20:00|17413.2|17411.7|17413.2|17411.7|17415.2|17413.7|17411.7|17410.2|1850
1626953100000|2021-07-22 11:25:00|17412.2|17410.7|17410.2|17408.7|17416.2|17414.7|17410.2|17408.7|2349
1626953400000|2021-07-22 11:30:00|17410.7|17409.2|17409.1|17407.6|17411.2|17409.7|17408.2|17406.7|1647
1626953700000|2021-07-22 11:35:00|17410.1|17408.6|17411.1|17409.6|17413.1|17411.6|17409.1|17407.6|1662
1626954000000|2021-07-22 11:40:00|17412.1|17410.6|17413.1|17410.6|17416.1|17414.6|17410.6|17408.6|1609
1626954300000|2021-07-22 11:45:00|17412.4|17410.9|17394.1|17392.6|17413.1|17411.6|17385.1|17383.6|9831
1626954600000|2021-07-22 11:50:00|17393.1|17391.6|17418.1|17416.6|17420.1|17418.6|17390.1|17388.6|7663
1626954900000|2021-07-22 11:55:00|17417.1|17415.6|17415.1|17413.6|17425.1|17423.6|17412.1|17410.4|7247
1626955200000|2021-07-22 12:00:00|17416.1|17414.6|17433.1|17431.6|17441.1|17439.6|17415.1|17413.6|7278
1626955500000|2021-07-22 12:05:00|17432.1|17430.6|17432.1|17430.6|17441.1|17439.6|17430.1|17428.6|5653
1626955800000|2021-07-22 12:10:00|17433.1|17431.6|17436.1|17434.6|17439.1|17437.6|17432.1|17430.6|2670
1626956100000|2021-07-22 12:15:00|17435.1|17433.6|17443.1|17441.6|17443.6|17442.1|17434.1|17432.6|5999
1626956400000|2021-07-22 12:20:00|17442.5|17441|17447|17445.5|17449|17447.5|17442|17440.5|5188
1626956700000|2021-07-22 12:25:00|17446.6|17445.1|17447|17445.5|17451|17449.5|17446|17444.5|2671
1626957000000|2021-07-22 12:30:00|17446.5|17445|17457|17455.5|17460|17458.5|17446|17444.5|6430
1626957300000|2021-07-22 12:35:00|17458|17454.5|17455|17453.5|17458|17456.5|17451|17449.5|5749
1626957600000|2021-07-22 12:40:00|17456|17454.5|17442|17440.5|17458|17456.5|17440|17438.5|5712
1626957900000|2021-07-22 12:45:00|17443|17441.5|17442|17440.5|17445|17443.5|17434|17432.5|5706
1626958200000|2021-07-22 12:50:00|17442.5|17441|17439|17437.5|17446|17444.5|17435|17433.2|9262
1626958500000|2021-07-22 12:55:00|17440|17437.7|17436|17434.5|17443|17441.5|17436|17434.2|4442
1626958800000|2021-07-22 13:00:00|17438|17436.5|17434|17432.5|17444|17442.5|17433|17431.5|4077
1626959100000|2021-07-22 13:05:00|17433|17431.5|17427.9|17426.4|17434|17432.5|17426.9|17425.4|3607
1626959400000|2021-07-22 13:10:00|17426.9|17425.4|17421.9|17420.4|17430.9|17429.4|17420.9|17419.4|3279
1626959700000|2021-07-22 13:15:00|17420.9|17419.4|17412.9|17411.4|17423.9|17422.4|17411.9|17410.4|5273
1626960000000|2021-07-22 13:20:00|17411.9|17410.4|17419.9|17418.4|17419.9|17418.4|17410.9|17409.2|5669
1626960300000|2021-07-22 13:25:00|17418.9|17417.4|17407.9|17406.4|17419.9|17418.4|17403.9|17402.2|5696
1626960600000|2021-07-22 13:30:00|17407.4|17405.9|17413.9|17412.4|17416.9|17415.4|17405.9|17404.4|6817
1626960900000|2021-07-22 13:35:00|17414.9|17413.4|17419.9|17418.4|17423.9|17422.4|17412.9|17411.4|5159
1626961200000|2021-07-22 13:40:00|17419.4|17417.9|17421.9|17420.4|17421.9|17420.4|17409.9|17408.1|4568
1626961500000|2021-07-22 13:45:00|17422.9|17421.4|17433.9|17432.4|17434.9|17433.4|17420.9|17419.4|4711
1626961800000|2021-07-22 13:50:00|17434.9|17433.4|17430.8|17429.3|17435.9|17434.4|17429.8|17428.3|4300
1626962100000|2021-07-22 13:55:00|17431.8|17430.3|17433.8|17432.3|17435.8|17434.3|17431.8|17430.3|2354
1626962400000|2021-07-22 14:00:00|17432.8|17431.3|17432.8|17431.3|17435.8|17434.3|17430.8|17429.3|3066
1626962700000|2021-07-22 14:05:00|17433.3|17431.8|17433.3|17431.8|17435.8|17434.3|17430.8|17429.3|2639
1626963000000|2021-07-22 14:10:00|17432.8|17431.3|17435.8|17434.3|17435.8|17434.3|17430.8|17429.3|2720
1626963300000|2021-07-22 14:15:00|17436.3|17434.8|17433.8|17432.3|17436.8|17435.3|17430.8|17429.3|2281
1626963600000|2021-07-22 14:20:00|17432.8|17431.3|17432.8|17431.3|17433.8|17432.3|17430.8|17429.3|2390
1626963900000|2021-07-22 14:25:00|17431.8|17430.3|17433.8|17432.3|17435.8|17434.3|17431.8|17430.3|3201
1626964200000|2021-07-22 14:30:00|17432.8|17431.3|17435.8|17434.3|17437.8|17436.3|17432.8|17431|3102
1626964500000|2021-07-22 14:35:00|17436.8|17435.3|17437.7|17436.2|17438.7|17437.2|17433.8|17432|1696
1626964800000|2021-07-22 14:40:00|17438.7|17437.2|17446.7|17445.2|17448.7|17446.2|17437.7|17436.2|4751
1626965100000|2021-07-22 14:45:00|17445.7|17444.2|17446.7|17445.2|17450.7|17449.2|17445.7|17444.2|2847
1626965400000|2021-07-22 14:50:00|17445.7|17444.2|17448.7|17447.2|17449.7|17448.2|17443.7|17442.2|3057
1626965700000|2021-07-22 14:55:00|17447.7|17446.2|17451.7|17450.2|17451.7|17450.2|17447.7|17446.2|2723
1626966000000|2021-07-22 15:00:00|17450.7|17449.2|17448.7|17447.2|17451.7|17450.2|17446.7|17445.2|3555
1626966300000|2021-07-22 15:05:00|17449.7|17448.2|17446.7|17445.2|17449.7|17448.2|17443.7|17442.2|2840
1626966600000|2021-07-22 15:10:00|17447.7|17446.2|17453.7|17452.2|17454.7|17453.2|17447.7|17446.2|4164
1626966900000|2021-07-22 15:15:00|17453.9|17452.4|17453.7|17452.2|17455.7|17454.2|17451.7|17450.2|3677
1626967200000|2021-07-22 15:20:00|17452.7|17451.2|17451.6|17450.1|17454.6|17453.1|17451.6|17450.1|2846
1626967500000|2021-07-22 15:25:00|17452.2|17450.7|17455.6|17454.1|17455.9|17454.1|17452.2|17450.7|2710
1626967800000|2021-07-22 15:30:00|17456.6|17455.1|17457.6|17456.1|17457.9|17456.1|17454.6|17452.9|4142
1626968100000|2021-07-22 15:35:00|17456.6|17455.1|17457.6|17456.1|17458.9|17457.1|17455.6|17454.1|3758
1626968400000|2021-07-22 15:40:00|17458.6|17457.1|17462.6|17461.1|17463.6|17462.1|17457.6|17456.1|3118
1626968700000|2021-07-22 15:45:00|17461.6|17460.1|17461.6|17460.1|17462.6|17461.1|17460.6|17458.9|1892
1626969000000|2021-07-22 15:50:00|17462.6|17461.1|17465.6|17464.1|17466.8|17465.1|17462.6|17461.1|1895
1626969300000|2021-07-22 15:55:00|17465.1|17463.6|17465.6|17464.1|17465.6|17464.1|17462.6|17461.1|1255
1626969600000|2021-07-22 16:00:00|17464.6|17463.1|17468.6|17466.1|17468.6|17467.1|17464.6|17463.1|1314
1626969900000|2021-07-22 16:05:00|17467.6|17465.1|17472.5|17471|17473.6|17472.1|17466.6|17465.1|3941
1626970200000|2021-07-22 16:10:00|17473|17471.5|17469.5|17468|17474.5|17473|17469.5|17468|1277
1626970500000|2021-07-22 16:15:00|17470.8|17468.3|17467.5|17466|17470.8|17469|17466.5|17465|1044
1626970800000|2021-07-22 16:20:00|17466.5|17465|17467.5|17466|17467.5|17466|17464.5|17463|749
1626971100000|2021-07-22 16:25:00|17466.8|17465|17467.5|17466|17467.5|17466|17466.5|17465|614
1626971400000|2021-07-22 16:30:00|17466.5|17465|17466.5|17465|17467.5|17466|17465.5|17464|1667
1626971700000|2021-07-22 16:35:00|17465.5|17464|17466.5|17465|17466.5|17465|17464.5|17463|967
1626972000000|2021-07-22 16:40:00|17467.5|17466|17467.5|17466|17468.5|17467|17467.5|17466|339
1626972300000|2021-07-22 16:45:00|17466.5|17465|17465.5|17464|17467.5|17465|17464.5|17463|491
1626972600000|2021-07-22 16:50:00|17464.5|17463|17463.4|17461.9|17464.7|17464|17463.4|17461.9|302
1626972900000|2021-07-22 16:55:00|17462.4|17460.9|17462.4|17460.9|17463.7|17461.9|17462.4|17460.9|396
1626973200000|2021-07-22 17:00:00|17461.4|17459.9|17462.4|17460.9|17463.4|17461.9|17461.4|17459.9|247
1626973500000|2021-07-22 17:05:00|17461.4|17459.9|17460.4|17458.9|17461.4|17459.9|17460.4|17458.9|663
1626973800000|2021-07-22 17:10:00|17461.4|17459.9|17460.4|17458.9|17461.7|17459.9|17460.4|17458.9|597
1626974100000|2021-07-22 17:15:00|17459.4|17457.9|17456.4|17454.9|17460.4|17458.9|17455.4|17453.9|1485
1626974400000|2021-07-22 17:20:00|17455.9|17454.4|17457.4|17455.9|17457.4|17455.9|17454.4|17452.9|861
1626974700000|2021-07-22 17:25:00|17458.4|17456.9|17458.1|17456.6|17459.1|17457.6|17457.9|17456.4|665
1626975000000|2021-07-22 17:30:00|17457.6|17455.6|17458.9|17457.4|17460.1|17458.6|17457.6|17455.6|306
1626975300000|2021-07-22 17:35:00|17458.4|17456.9|17457.9|17456.4|17458.9|17457.4|17457.9|17456.4|1241
1626975600000|2021-07-22 17:40:00|17458.9|17457.4|17458.3|17456.8|17459.6|17457.8|17457.9|17456.4|227
1626975900000|2021-07-22 17:45:00|17459.3|17457.8|17458.3|17456.8|17459.3|17457.8|17457.3|17455.8|486
1626976200000|2021-07-22 17:50:00|17459.3|17457.8|17457.3|17455.8|17459.3|17457.8|17457.3|17455.8|139
1626976500000|2021-07-22 17:55:00|17458.6|17456.1|17457.3|17454.8|17458.6|17456.8|17456.6|17454.8|150
1626976800000|2021-07-22 18:00:00|17456.3|17455.8|17456.3|17454.8|17457.1|17455.8|17455.3|17453.6|179
1626977100000|2021-07-22 18:05:00|17456.1|17453.8|17455.3|17453.8|17456.3|17454.8|17455.3|17453.8|56
1626977400000|2021-07-22 18:10:00|17456.3|17454.8|17455.3|17453.8|17456.3|17454.8|17455.3|17453.8|72
1626977700000|2021-07-22 18:15:00|17455.8|17454.3|17455.3|17453.8|17456.3|17454.8|17455.3|17453.8|97
1626978000000|2021-07-22 18:20:00|17456.3|17454.8|17456.3|17454.8|17456.3|17454.8|17455.3|17453.8|131
1626978300000|2021-07-22 18:25:00|17456.2|17454.7|17456.2|17454.7|17457.2|17455.7|17456.2|17454.7|74
1626978600000|2021-07-22 18:30:00|17457.2|17455.7|17457.2|17455.7|17457.2|17455.7|17456.2|17454.7|48
1626978900000|2021-07-22 18:35:00|17456.2|17454.7|17454.2|17452.7|17456.2|17454.7|17454.2|17452.5|69
1626979200000|2021-07-22 18:40:00|17453.2|17451.7|17453.2|17451.7|17454.2|17452.7|17453.2|17451.5|418
1626979500000|2021-07-22 18:45:00|17454.2|17452.7|17455.2|17453.7|17456.2|17453.7|17454.2|17451.7|206
1626979800000|2021-07-22 18:50:00|17456.2|17454.7|17456.2|17454.7|17456.2|17454.7|17455.2|17453.7|77
1626980100000|2021-07-22 18:55:00|17455.7|17454.2|17456.2|17454.7|17457.2|17455.7|17454.2|17452.7|107
1626980400000|2021-07-22 19:00:00|17455.2|17453.7|17457.2|17455.7|17457.2|17455.7|17455.2|17453.7|190
1626980700000|2021-07-22 19:05:00|17458.2|17456.7|17458.2|17456.7|17459.2|17457.7|17457.2|17455.7|158
1626981000000|2021-07-22 19:10:00|17459.2|17457.7|17459.1|17457.6|17460.1|17458.6|17457.2|17455.7|136
1626981300000|2021-07-22 19:15:00|17458.9|17457.4|17458.1|17456.6|17459.1|17457.6|17458.1|17456.4|128
1626981600000|2021-07-22 19:20:00|17459.1|17457.6|17459.1|17457.6|17459.1|17457.6|17458.1|17456.6|32
1626981900000|2021-07-22 19:25:00|17460.1|17458.6|17460.1|17458.6|17460.1|17458.6|17459.1|17457.6|42
1626982200000|2021-07-22 19:30:00|17459.9|17458.4|17460.1|17458.6|17460.3|17458.6|17459.1|17457.6|104
1626982500000|2021-07-22 19:35:00|17461.1|17459.6|17460.1|17458.6|17461.1|17459.6|17460.1|17458.6|63
1626982800000|2021-07-22 19:40:00|17461.1|17459.6|17460.1|17458.6|17461.1|17459.6|17459.1|17457.6|60
1626983100000|2021-07-22 19:45:00|17459.1|17457.6|17461.1|17459.6|17461.1|17459.6|17459.1|17457.6|25
1626983400000|2021-07-22 19:50:00|17461.6|17460.1|17461.1|17459.6|17462.1|17460.6|17460.1|17458.6|238
1626983700000|2021-07-22 19:55:00|17460.6|17459.1|17461|17458.5|17463|17461.5|17460|17458.3|471
1627020300000|2021-07-23 06:05:00|17446.7|17445.2|17448.7|17447.2|17449.7|17448.2|17444.7|17443.2|808
1627020600000|2021-07-23 06:10:00|17447.7|17446.2|17444.7|17443.2|17447.7|17446.2|17443.7|17442|656
1627020900000|2021-07-23 06:15:00|17445.7|17444.2|17444.7|17443.2|17446.7|17445.2|17443.7|17442.2|1112
1627021200000|2021-07-23 06:20:00|17445.7|17444.2|17441.7|17440.2|17446.7|17445.2|17440.7|17439.2|871
1627021500000|2021-07-23 06:25:00|17442.7|17441.2|17440.7|17439.2|17443.7|17442.2|17438.7|17437.2|1055
1627021800000|2021-07-23 06:30:00|17442.7|17441.2|17441.7|17440.2|17442.7|17441.2|17440.7|17439.2|570
1627022100000|2021-07-23 06:35:00|17440.7|17439.2|17441.6|17440.1|17444.7|17443.2|17440.6|17439.1|1343
1627022400000|2021-07-23 06:40:00|17442.1|17440.6|17443.6|17442.1|17443.6|17442.1|17441.6|17439.9|601
1627022700000|2021-07-23 06:45:00|17443.1|17441.6|17448.6|17446.1|17448.9|17447.1|17442.6|17441.1|1919
1627023000000|2021-07-23 06:50:00|17447.6|17447.1|17450.6|17449.1|17450.6|17449.1|17447.6|17446.1|1120
1627023300000|2021-07-23 06:55:00|17449.6|17448.1|17448.6|17447.1|17449.6|17448.1|17444.6|17443.1|1238
1627023600000|2021-07-23 07:00:00|17447.6|17446.1|17445.6|17444.1|17452.6|17451.1|17445.6|17444.1|2873
1627023900000|2021-07-23 07:05:00|17444.6|17443.1|17442.6|17441.1|17444.6|17443.1|17440.6|17439.1|2099
1627024200000|2021-07-23 07:10:00|17441.6|17440.1|17442.6|17441.1|17444.8|17443.1|17441.6|17439.8|1268
1627024500000|2021-07-23 07:15:00|17447.3|17444.8|17445.6|17444.1|17449.6|17448.1|17442.6|17441.1|2957
1627024800000|2021-07-23 07:20:00|17444.6|17443.1|17440.5|17439|17446.6|17445.1|17439.5|17438|2584
1627025100000|2021-07-23 07:25:00|17441.5|17440|17443.5|17442|17444.5|17443|17441.5|17440|882
1627025400000|2021-07-23 07:30:00|17438.8|17437.3|17439.5|17438|17441|17439.5|17429.5|17428|6068
1627025700000|2021-07-23 07:35:00|17440.5|17439|17442.5|17441|17444.5|17443|17440.5|17439|3717
1627026000000|2021-07-23 07:40:00|17443.5|17442|17444.5|17443|17448.5|17447|17442.5|17441|2175
1627026300000|2021-07-23 07:45:00|17445.5|17444|17445.5|17444|17447.5|17446|17443.5|17442|1985
1627026600000|2021-07-23 07:50:00|17444.5|17443|17442.5|17441|17447.5|17446|17441.5|17440|1840
1627026900000|2021-07-23 07:55:00|17441.5|17440|17444.5|17443|17445.5|17444|17441.5|17440|1303
1627027200000|2021-07-23 08:00:00|17443.5|17442|17440.5|17439|17445.5|17444|17440.5|17439|2847
1627027500000|2021-07-23 08:05:00|17439.5|17438|17434.4|17432.9|17440.5|17439|17433.5|17432|3719
1627027800000|2021-07-23 08:10:00|17435.7|17433.2|17440.4|17438.9|17441.4|17439.9|17433.4|17431.9|3221
1627028100000|2021-07-23 08:15:00|17441.4|17439.9|17438.4|17436.9|17441.4|17439.9|17437.4|17435.9|1451
1627028400000|2021-07-23 08:20:00|17437.4|17435.9|17430.4|17428.9|17438.4|17436.9|17428.4|17426.9|2723
1627028700000|2021-07-23 08:25:00|17430.9|17429.4|17429.4|17427.9|17431.7|17429.9|17429.4|17427.9|2544
1627029000000|2021-07-23 08:30:00|17430.4|17428.9|17432.4|17430.9|17435.4|17433.9|17429.4|17427.9|2731
1627029300000|2021-07-23 08:35:00|17431.4|17429.9|17427.4|17425.9|17431.4|17429.9|17426.4|17424.9|3179
1627029600000|2021-07-23 08:40:00|17428.4|17426.9|17432.4|17430.9|17434.4|17432.9|17428.4|17426.9|4613
1627029900000|2021-07-23 08:45:00|17432.9|17431.4|17430.4|17428.9|17433.4|17431.9|17429.4|17427.9|1418
1627030200000|2021-07-23 08:50:00|17430.6|17429.1|17432.4|17430.9|17435.4|17433.9|17430.6|17429.1|3491
1627030500000|2021-07-23 08:55:00|17433.4|17431.9|17433.3|17431.8|17434.6|17433.1|17431.3|17429.8|2507
1627030800000|2021-07-23 09:00:00|17434.3|17432.8|17436.3|17434.8|17437.6|17435.8|17432.3|17430.8|2608
1627031100000|2021-07-23 09:05:00|17435.3|17433.8|17433.3|17431.8|17436.3|17434.1|17432.3|17430.8|1706
1627031400000|2021-07-23 09:10:00|17432.8|17431.3|17428.3|17426.8|17433.3|17431.8|17428.3|17426.8|1855
1627031700000|2021-07-23 09:15:00|17427.3|17425.8|17430.3|17428.8|17431.3|17429.8|17427.3|17425.8|1812
1627032000000|2021-07-23 09:20:00|17430.5|17428|17428.3|17426.8|17430.5|17428.8|17427.3|17425.8|2296
1627032300000|2021-07-23 09:25:00|17427.3|17425.8|17430.3|17428.8|17431.3|17429.8|17427.3|17425.8|914
1627032600000|2021-07-23 09:30:00|17429.3|17427.8|17430.3|17428.8|17431.5|17429.8|17428.3|17426.8|1767
1627032900000|2021-07-23 09:35:00|17429.3|17427.8|17427.3|17425.8|17430.3|17428.8|17426.3|17424.8|2038
1627033200000|2021-07-23 09:40:00|17428.7|17427.2|17429.2|17427.7|17431.2|17429.7|17427.3|17425.8|2396
1627033500000|2021-07-23 09:45:00|17428.2|17426.7|17428.2|17426.7|17431.2|17429.7|17427.2|17425.7|3876
1627033800000|2021-07-23 09:50:00|17429.2|17427.7|17427.2|17425.7|17429.2|17427.7|17427.2|17425.7|935
1627034100000|2021-07-23 09:55:00|17428.2|17426.7|17426.2|17424.7|17428.2|17426.7|17423.2|17421.7|1944
1627034400000|2021-07-23 10:00:00|17427.2|17425.7|17425.2|17423.7|17427.2|17425.7|17422.2|17420.7|1615
1627034700000|2021-07-23 10:05:00|17424.2|17422.7|17424.2|17422.7|17425.2|17423.7|17423.2|17421.7|1939
1627035000000|2021-07-23 10:10:00|17425.2|17423.7|17427.2|17425.7|17427.2|17425.7|17422.2|17420.7|1881
1627035300000|2021-07-23 10:15:00|17426.2|17424.7|17426.2|17424.7|17427.2|17425.7|17424.2|17422.7|2254
1627035600000|2021-07-23 10:20:00|17425.7|17424.2|17425.2|17423.7|17426.2|17424.7|17425.2|17423.4|903
1627035900000|2021-07-23 10:25:00|17426.2|17424.7|17423.1|17421.6|17426.2|17424.7|17423.1|17421.4|1594
1627036200000|2021-07-23 10:30:00|17424.1|17422.6|17424.1|17422.6|17428.1|17426.6|17423.1|17421.6|1777
1627036500000|2021-07-23 10:35:00|17425.1|17423.6|17426.1|17424.6|17426.1|17424.6|17424.1|17422.6|1213
1627036800000|2021-07-23 10:40:00|17425.1|17423.6|17425.1|17423.6|17427.1|17425.6|17425.1|17423.6|959
1627037100000|2021-07-23 10:45:00|17424.1|17422.6|17424.1|17422.6|17425.1|17423.6|17422.1|17420.6|664
1627037400000|2021-07-23 10:50:00|17425.1|17423.6|17427.1|17425.6|17427.3|17425.6|17424.1|17422.6|992
1627037700000|2021-07-23 10:55:00|17426.1|17424.6|17428.1|17426.6|17429.1|17427.6|17426.1|17424.6|995
1627038000000|2021-07-23 11:00:00|17427.1|17425.6|17429.1|17427.6|17431.1|17429.6|17427.1|17425.6|1139
1627038300000|2021-07-23 11:05:00|17430.1|17428.6|17431.1|17429.6|17433.1|17431.6|17429.1|17427.6|967
1627038600000|2021-07-23 11:10:00|17430.1|17428.6|17433|17431.5|17433.1|17431.6|17430.1|17428.6|1253
1627038900000|2021-07-23 11:15:00|17432|17430.5|17430|17428.5|17433|17431.5|17430|17428.5|1193
1627039200000|2021-07-23 11:20:00|17431|17429.5|17429|17427.5|17431|17429.5|17428|17426.5|824
1627039500000|2021-07-23 11:25:00|17428|17426.5|17430|17428.5|17430|17428.5|17428|17426.5|640
1627039800000|2021-07-23 11:30:00|17429|17427.5|17427|17425.5|17429|17427.5|17425|17423.5|533
1627040100000|2021-07-23 11:35:00|17426|17424.5|17425|17423.5|17426|17424.5|17422|17419.5|2060
1627040400000|2021-07-23 11:40:00|17424.5|17423|17425|17423.5|17426|17424.5|17424|17422.5|1794
1627040700000|2021-07-23 11:45:00|17424|17422.5|17425|17423.5|17426|17424.5|17424|17422.5|1490
1627041000000|2021-07-23 11:50:00|17424|17422.5|17421|17419.5|17425|17423.5|17420|17418.5|2841
1627041300000|2021-07-23 11:55:00|17422|17420.5|17419.9|17418.4|17423|17421.5|17419.9|17418.2|2625
1627041600000|2021-07-23 12:00:00|17420.4|17418.9|17417.2|17415.7|17420.9|17419.4|17417.2|17415.7|1744
1627041900000|2021-07-23 12:05:00|17417.9|17416.4|17415.9|17414.4|17419.2|17417.4|17414.9|17413.4|2239
1627042200000|2021-07-23 12:10:00|17414.9|17413.4|17414.9|17413.4|17416.9|17415.4|17413.9|17412.4|2225
1627042500000|2021-07-23 12:15:00|17415.9|17414.4|17414.9|17413.4|17416.9|17415.4|17414.9|17413.4|1772
1627042800000|2021-07-23 12:20:00|17415.9|17414.4|17416.9|17415.4|17418.9|17417.4|17412.9|17411.4|1766
1627043100000|2021-07-23 12:25:00|17417.9|17416.4|17416.9|17415.4|17419.9|17418.4|17416.9|17415.1|1498
1627043400000|2021-07-23 12:30:00|17417.9|17416.4|17422.9|17421.4|17423.9|17422.4|17417.9|17416.4|3601
1627043700000|2021-07-23 12:35:00|17423.9|17422.4|17427.9|17426.4|17428.9|17427.4|17422.9|17421.1|4615
1627044000000|2021-07-23 12:40:00|17428.9|17427.4|17427.8|17426.3|17429.9|17428.4|17426.9|17425.1|2926
1627044300000|2021-07-23 12:45:00|17427.6|17426.1|17422.8|17421.3|17427.8|17426.3|17422.8|17421.3|1350
1627044600000|2021-07-23 12:50:00|17423.8|17422.3|17417.8|17416.3|17424.1|17422.3|17416.8|17415.1|4691
1627044900000|2021-07-23 12:55:00|17417.3|17415.8|17418.8|17417.3|17420.1|17418.3|17415.8|17414.3|2066
1627045200000|2021-07-23 13:00:00|17419.3|17417.8|17422.8|17421.3|17423.8|17422.3|17415.8|17414.3|4352
1627045500000|2021-07-23 13:05:00|17423.8|17422.3|17428.8|17427.3|17428.8|17427.3|17420.8|17419.3|2622
1627045800000|2021-07-23 13:10:00|17427.8|17426.3|17427.8|17426.3|17428.8|17427.3|17425.8|17424.3|2406
1627046100000|2021-07-23 13:15:00|17426.8|17425.3|17420.8|17419.3|17427.8|17425.3|17419.8|17418|1741
1627046400000|2021-07-23 13:20:00|17421.8|17420.3|17422.8|17421.3|17422.8|17421.3|17419.8|17418.3|1787
1627046700000|2021-07-23 13:25:00|17423.8|17422.3|17425.8|17424.3|17427|17425.3|17422.8|17421.3|1742
1627047000000|2021-07-23 13:30:00|17426.8|17425.3|17430.7|17429.2|17433.7|17432.2|17424.7|17423.2|3205
1627047300000|2021-07-23 13:35:00|17429.7|17428.2|17432.7|17431.2|17434.7|17433.2|17428.7|17427.2|3416
1627047600000|2021-07-23 13:40:00|17432.2|17430.7|17429.7|17428.2|17433.7|17432.2|17429.7|17428.2|1947
1627047900000|2021-07-23 13:45:00|17431.7|17430.2|17438.7|17437.2|17438.7|17437.2|17431.7|17430.2|4133
1627048200000|2021-07-23 13:50:00|17437.7|17436.2|17442.7|17441.2|17445.7|17444.2|17437.7|17436.2|5198
1627048500000|2021-07-23 13:55:00|17443.7|17442.2|17446.7|17445.2|17446.7|17445.2|17442.7|17441.2|2236
1627048800000|2021-07-23 14:00:00|17447.7|17446.2|17446.7|17445.2|17447.7|17446.2|17445.7|17444.2|2901
1627049100000|2021-07-23 14:05:00|17445.7|17444.2|17446.7|17445.2|17448.2|17446.7|17444.7|17443.2|2075
1627049400000|2021-07-23 14:10:00|17445.7|17444.2|17446.7|17445.2|17446.7|17445.2|17443.7|17442.2|1777
1627049700000|2021-07-23 14:15:00|17446.6|17445.1|17445.6|17444.1|17448.6|17447.1|17445.6|17444.1|2297
1627050000000|2021-07-23 14:20:00|17446.6|17445.1|17444.6|17443.1|17446.6|17445.1|17443.6|17442.1|2100
1627050300000|2021-07-23 14:25:00|17445.6|17444.1|17444.6|17443.1|17446.9|17445.1|17442.6|17441.1|2160
1627050600000|2021-07-23 14:30:00|17443.6|17442.1|17441.6|17440.1|17446.6|17445.1|17440.6|17438.9|4583
1627050900000|2021-07-23 14:35:00|17440.6|17439.1|17439.6|17438.1|17440.6|17439.1|17436.6|17435.1|3376
1627051200000|2021-07-23 14:40:00|17438.6|17437.1|17434.6|17433.1|17439.6|17438.1|17432.6|17431.1|1744
1627051500000|2021-07-23 14:45:00|17433.6|17432.1|17433.6|17432.1|17436.8|17435.1|17433.6|17432.1|3065
1627051800000|2021-07-23 14:50:00|17434.6|17433.1|17432.6|17431.1|17434.6|17433.1|17431.6|17430.1|2024
1627052100000|2021-07-23 14:55:00|17431.6|17430.1|17435.6|17434.1|17436.6|17435.1|17431.6|17430.1|1762
1627052400000|2021-07-23 15:00:00|17436.6|17435.1|17434.5|17433|17438.8|17437.1|17434.5|17433|1805
1627052700000|2021-07-23 15:05:00|17435.5|17434|17433.5|17432|17435.5|17434|17432.5|17431|2532
1627053000000|2021-07-23 15:10:00|17434.5|17433|17438.5|17437|17439.5|17438|17433.5|17432|2603
1627053300000|2021-07-23 15:15:00|17439.5|17438|17440.5|17439|17440.5|17439|17437.5|17436|2781
1627053600000|2021-07-23 15:20:00|17440|17438|17441.5|17440|17441.7|17440|17438|17436.5|3070
1627053900000|2021-07-23 15:25:00|17440.5|17439|17440.5|17439|17441.5|17440|17439.5|17438|2139
1627054200000|2021-07-23 15:30:00|17439.5|17438|17447.5|17446|17447.5|17446|17439.5|17438|3794
1627054500000|2021-07-23 15:35:00|17446.5|17445|17450.2|17448.7|17450.5|17448.7|17446.5|17445|2765
1627054800000|2021-07-23 15:40:00|17450.5|17449|17452.5|17451|17452.5|17451|17449.5|17448|3097
1627055100000|2021-07-23 15:45:00|17453.5|17452|17450.4|17448.9|17453.5|17452|17450.4|17448.9|1627
1627055400000|2021-07-23 15:50:00|17450.9|17449.4|17447.4|17445.9|17451.4|17449.9|17447.4|17445.9|1664
1627055700000|2021-07-23 15:55:00|17448.4|17446.9|17452.4|17450.9|17452.4|17450.9|17447.4|17445.9|940
1627056000000|2021-07-23 16:00:00|17451.4|17449.9|17450.4|17448.9|17451.7|17450.2|17449.4|17447.7|666
1627056300000|2021-07-23 16:05:00|17449.4|17447.9|17451.4|17449.9|17451.4|17449.9|17449.4|17447.9|852
1627056600000|2021-07-23 16:10:00|17451.6|17448.9|17448.4|17446.9|17451.6|17449.9|17448.4|17446.9|704
1627056900000|2021-07-23 16:15:00|17448.1|17446.6|17448.4|17446.9|17449.4|17447.9|17447.4|17445.9|229
1627057200000|2021-07-23 16:20:00|17447.4|17445.9|17449.4|17447.9|17449.4|17447.9|17447.4|17445.9|623
1627057500000|2021-07-23 16:25:00|17450.4|17448.9|17450.4|17448.9|17450.4|17448.9|17449.4|17447.9|257
1627057800000|2021-07-23 16:30:00|17449.4|17447.9|17450.3|17447.8|17450.6|17448.9|17448.4|17446.9|426
1627058100000|2021-07-23 16:35:00|17449.6|17448.1|17449.3|17447.8|17450.3|17448.8|17449.3|17447.8|248
1627058400000|2021-07-23 16:40:00|17448.3|17446.8|17447.3|17445.8|17448.3|17446.8|17446.3|17444.8|441
1627058700000|2021-07-23 16:45:00|17447.6|17445.1|17446.3|17444.8|17447.6|17445.8|17445.3|17443.6|887
1627059000000|2021-07-23 16:50:00|17447.3|17445.8|17446.3|17444.8|17447.3|17445.8|17446.3|17444.8|152
1627059300000|2021-07-23 16:55:00|17445.3|17443.8|17444.3|17442.8|17446.3|17444.8|17444.3|17442.8|247
1627059600000|2021-07-23 17:00:00|17445.3|17443.8|17444.3|17442.8|17445.5|17443.8|17443.3|17441.8|199
1627059900000|2021-07-23 17:05:00|17443.3|17441.8|17444.3|17442.8|17444.5|17442.8|17443.3|17441.8|85
1627060200000|2021-07-23 17:10:00|17444|17442.5|17445.3|17443.8|17445.5|17443.8|17444|17441.8|118
1627060500000|2021-07-23 17:15:00|17444.3|17442.8|17444.2|17442.7|17444.3|17442.8|17444.2|17442.7|38
1627060800000|2021-07-23 17:20:00|17445.2|17443.7|17443.2|17441.7|17445.2|17443.7|17443.2|17441.7|47
1627061100000|2021-07-23 17:25:00|17444|17441.5|17445.2|17443.7|17445.2|17443.7|17444|17441.5|50
1627061400000|2021-07-23 17:30:00|17444.2|17442.7|17444.2|17441.7|17444.2|17442.7|17443.2|17441.7|72
1627061700000|2021-07-23 17:35:00|17444|17442.5|17445.2|17443.7|17445.2|17443.7|17443.2|17441.7|28
1627062000000|2021-07-23 17:40:00|17445|17442.7|17445.2|17443.7|17445.4|17443.7|17444.2|17442.7|295
1627062300000|2021-07-23 17:45:00|17446.2|17444.7|17446.2|17444.7|17446.2|17444.7|17445.2|17443.4|176
1627062600000|2021-07-23 17:50:00|17445.9|17444.4|17446.2|17444.7|17446.2|17444.7|17445.9|17444.4|62
1627062900000|2021-07-23 17:55:00|17447.2|17445.7|17447.2|17444.7|17447.2|17445.7|17446.2|17444.7|82
1627063200000|2021-07-23 18:00:00|17446.4|17444.9|17449.1|17447.6|17450.1|17448.6|17446.2|17444.7|192
1627063500000|2021-07-23 18:05:00|17449.4|17446.9|17447.1|17445.6|17449.4|17446.9|17446.1|17444.6|126
1627063800000|2021-07-23 18:10:00|17448.1|17446.6|17447.1|17445.6|17448.1|17446.6|17447.1|17445.6|34
1627064100000|2021-07-23 18:15:00|17448.1|17446.6|17448.1|17446.6|17448.1|17446.6|17448.1|17445.6|33
1627064400000|2021-07-23 18:20:00|17447.1|17445.6|17448.1|17446.6|17448.1|17446.6|17447.1|17445.6|44
1627064700000|2021-07-23 18:25:00|17447.6|17446.1|17447.1|17445.6|17447.6|17446.1|17446.1|17444.6|65
1627065000000|2021-07-23 18:30:00|17446.1|17444.6|17447.1|17445.6|17447.1|17445.6|17446.1|17444.6|8
1627065300000|2021-07-23 18:35:00|17446.1|17444.6|17447.1|17445.6|17447.3|17445.6|17446.1|17444.6|7
1627065600000|2021-07-23 18:40:00|17446.1|17444.6|17446.1|17444.6|17447.1|17445.6|17446.1|17444.6|80
1627065900000|2021-07-23 18:45:00|||||||||5
1627066200000|2021-07-23 18:50:00|17446|17444.5|17445|17443.5|17446|17444.5|17445|17443.5|98
1627066500000|2021-07-23 18:55:00|17445.8|17443.3|17448|17446.5|17448|17446.5|17445|17443.3|182
1627066800000|2021-07-23 19:00:00|17449.3|17446.8|17448|17446.5|17449.3|17447.5|17447|17445.3|190
1627067100000|2021-07-23 19:05:00|17447|17445.5|17446|17444.5|17447|17445.5|17446|17444.3|53
1627067400000|2021-07-23 19:10:00|17445|17443.5|17446|17444.5|17447|17445.5|17445|17443.5|129
1627067700000|2021-07-23 19:15:00|17447|17445.5|17446|17444.5|17447|17445.5|17446|17444.5|134
1627068000000|2021-07-23 19:20:00|17446.2|17444.7|17446|17444.5|17447|17445.5|17446|17444.5|43
1627068300000|2021-07-23 19:25:00|17447|17445.5|17447|17445.5|17447|17445.5|17446|17444.5|144
1627068600000|2021-07-23 19:30:00|17446|17444.5|17446|17444.5|17447|17445.5|17446|17444.5|124
1627068900000|2021-07-23 19:35:00|17445.9|17444.4|17445.9|17444.4|17446.9|17445.4|17445.9|17444.2|73
1627069200000|2021-07-23 19:40:00|17445.7|17444.2|17445.9|17444.4|17445.9|17444.4|17444.9|17443.4|60
1627069500000|2021-07-23 19:45:00|17446.9|17445.4|17445.9|17444.4|17446.9|17445.4|17445.9|17444.2|149
1627069800000|2021-07-23 19:50:00|17446.4|17444.9|17447.9|17446.4|17447.9|17446.4|17446.4|17444.9|123
1627070100000|2021-07-23 19:55:00|17448.9|17447.4|17449.9|17447.4|17449.9|17447.7|17447.9|17446.2|279
1627279500000|2021-07-26 06:05:00|17447.3|17445.8|17454.3|17452.8|17455.5|17453.8|17446.3|17444.8|1149
1627279800000|2021-07-26 06:10:00|17455.3|17453.8|17457.3|17455.8|17459.3|17457.8|17454.3|17452.8|1449
1627280100000|2021-07-26 06:15:00|17456.3|17454.8|17459.3|17457.8|17459.3|17457.8|17456.3|17454.8|821
1627280400000|2021-07-26 06:20:00|17458.3|17456.8|17455.2|17453.7|17459.2|17457.7|17455.2|17453.7|884
1627280700000|2021-07-26 06:25:00|17455.7|17454.2|17453.2|17451.7|17457.2|17455.7|17451.2|17449.7|1651
1627281000000|2021-07-26 06:30:00|17453.5|17452|17454.2|17452.7|17456.5|17454.7|17451.2|17449.7|2343
1627281300000|2021-07-26 06:35:00|17455.2|17453.7|17458.2|17456.7|17459.2|17457.7|17455.2|17453.7|1130
1627281600000|2021-07-26 06:40:00|17459.2|17457.7|17461.2|17459.7|17462.2|17460.7|17456.2|17454.7|1179
1627281900000|2021-07-26 06:45:00|17463.2|17461.7|17465.2|17463.7|17467.5|17465.7|17462.2|17460.7|2231
1627282200000|2021-07-26 06:50:00|17464.2|17462.7|17465.2|17463.7|17468.2|17466.7|17463.2|17461.7|1932
1627282500000|2021-07-26 06:55:00|17466.2|17464.7|17466.2|17464.7|17468.2|17466.7|17464.2|17462.7|1756
1627282800000|2021-07-26 07:00:00|17466.6|17465.1|17468.2|17466.7|17470.2|17468.7|17463.2|17461.7|3298
1627283100000|2021-07-26 07:05:00|17469.2|17467.7|17465.1|17463.6|17469.2|17467.7|17464.1|17462.4|2061
1627283400000|2021-07-26 07:10:00|17465.6|17464.1|17467.1|17465.6|17468.1|17466.6|17464.1|17462.6|1939
1627283700000|2021-07-26 07:15:00|17468.1|17466.6|17463.1|17461.6|17468.4|17466.6|17462.1|17460.6|2091
1627284000000|2021-07-26 07:20:00|17462.1|17460.6|17469.1|17467.6|17470.1|17468.6|17462.1|17460.6|2893
1627284300000|2021-07-26 07:25:00|17468.6|17467.1|17473.1|17471.6|17473.1|17471.6|17464.1|17462.6|4155
1627284600000|2021-07-26 07:30:00|17473.6|17472.1|17467.1|17465.6|17475.1|17473.6|17467.1|17465.6|4587
1627284900000|2021-07-26 07:35:00|17468.1|17466.6|17469.1|17467.6|17470.1|17468.6|17466.1|17464.6|3408
1627285200000|2021-07-26 07:40:00|17470.1|17468.6|17472.1|17470.6|17473.1|17471.6|17469.1|17467.6|2300
1627285500000|2021-07-26 07:45:00|17471.1|17469.6|17471.1|17469.6|17475.1|17473.6|17470.1|17468.6|2452
1627285800000|2021-07-26 07:50:00|17472.1|17470.6|17469|17467.5|17472.3|17470.6|17468|17466.3|2967
1627286100000|2021-07-26 07:55:00|17468|17466.5|17471|17469.5|17471|17469.5|17467|17465.5|1415
1627286400000|2021-07-26 08:00:00|17472|17470.5|17478|17476.5|17479.5|17478|17472|17470.5|5223
1627286700000|2021-07-26 08:05:00|17477|17475.5|17479|17477.5|17481|17479.5|17477|17475.5|3278
1627287000000|2021-07-26 08:10:00|17479.3|17477.8|17484.5|17483|17484.5|17483|17479|17477.5|5037
1627287300000|2021-07-26 08:15:00|17483.5|17482|17481.5|17480|17483.5|17482|17479.5|17478|3380
1627287600000|2021-07-26 08:20:00|17482.5|17481|17485.5|17484|17486.5|17485|17480.5|17479|4451
1627287900000|2021-07-26 08:25:00|17486.5|17485|17487.4|17485.9|17489.4|17487.9|17486|17484|4637
1627288200000|2021-07-26 08:30:00|17486.4|17484.9|17480.4|17478.9|17487.7|17485.9|17480.4|17478.9|2920
1627288500000|2021-07-26 08:35:00|17481.4|17479.9|17474.4|17472.9|17481.4|17479.9|17473.4|17471.9|3879
1627288800000|2021-07-26 08:40:00|17473.4|17471.9|17472.4|17470.9|17474.4|17472.9|17471.4|17469.9|2393
1627289100000|2021-07-26 08:45:00|17471.4|17469.9|17467.4|17465.9|17472.4|17470.9|17467.4|17465.9|3468
1627289400000|2021-07-26 08:50:00|17468.4|17466.9|17468.9|17467.4|17468.9|17467.4|17466.4|17464.9|2448
1627289700000|2021-07-26 08:55:00|17469.4|17467.9|17466.4|17464.9|17469.4|17467.9|17464.4|17462.9|2127
1627290000000|2021-07-26 09:00:00|17465.4|17463.9|17462.4|17460.9|17466.6|17464.9|17461.4|17459.9|1398
1627290300000|2021-07-26 09:05:00|17461.4|17459.9|17456.4|17454.9|17462.6|17460.9|17455.4|17453.9|3412
1627290600000|2021-07-26 09:10:00|17455.4|17453.9|17453.3|17451.8|17457.4|17455.9|17453.3|17451.8|3325
1627290900000|2021-07-26 09:15:00|17454.3|17452.8|17453.3|17451.8|17454.3|17452.8|17450.3|17448.8|2236
1627291200000|2021-07-26 09:20:00|17452.3|17450.8|17452.3|17450.8|17454.3|17452.8|17451.3|17449.8|2370
1627291500000|2021-07-26 09:25:00|17452.1|17450.6|17451.3|17449.8|17452.6|17450.8|17450.3|17448.8|2201
1627291800000|2021-07-26 09:30:00|17450.3|17448.8|17445.3|17443.8|17450.3|17448.8|17445.3|17443.8|2287
1627292100000|2021-07-26 09:35:00|17444.8|17443.3|17447.3|17445.8|17447.3|17445.8|17444.3|17442.8|1555
1627292400000|2021-07-26 09:40:00|17447.8|17446.3|17445.3|17443.8|17449.3|17447.8|17444.3|17442.8|1825
1627292700000|2021-07-26 09:45:00|17444.3|17442.8|17444.3|17442.8|17446.3|17444.8|17443.3|17441.8|2532
1627293000000|2021-07-26 09:50:00|17443.3|17441.8|17443.3|17441.8|17445.3|17443.8|17443.3|17441.8|1648
1627293300000|2021-07-26 09:55:00|17442.3|17440.8|17445.2|17443.7|17447.2|17444.7|17442.2|17440.7|2711
1627293600000|2021-07-26 10:00:00|17446.2|17444.7|17438.5|17437|17447.2|17445.7|17438.5|17437|3668
1627293900000|2021-07-26 10:05:00|17439.2|17437.7|17437.2|17435.7|17439.2|17437.7|17436.2|17434.7|2472
1627294200000|2021-07-26 10:10:00|17436.7|17435.2|17434.2|17432.7|17438.2|17436.7|17433.2|17431.7|2593
1627294500000|2021-07-26 10:15:00|17435.2|17433.7|17438.2|17436.7|17438.2|17436.7|17434.2|17432.7|2441
1627294800000|2021-07-26 10:20:00|17437.2|17435.7|17435.2|17433.7|17437.2|17435.7|17433.7|17432.2|1457
1627295100000|2021-07-26 10:25:00|17434.2|17432.7|17434.2|17432.7|17437.2|17435.7|17434.2|17432.4|2063
1627295400000|2021-07-26 10:30:00|17433.2|17431.7|17434.2|17432.7|17435.2|17433.7|17432.2|17430.7|2912
1627295700000|2021-07-26 10:35:00|17435.2|17433.7|17439.2|17437.7|17439.2|17437.7|17435.2|17433.7|1254
1627296000000|2021-07-26 10:40:00|17440.2|17438.7|17440.1|17438.6|17441.1|17439.6|17439.1|17437.6|1838
1627296300000|2021-07-26 10:45:00|17440.7|17439.2|17442.1|17440.6|17443.1|17440.9|17440.1|17438.6|1810
1627296600000|2021-07-26 10:50:00|17443.1|17441.6|17444.1|17442.6|17444.1|17442.6|17442.1|17440.6|1119
1627296900000|2021-07-26 10:55:00|17445.1|17443.6|17447.1|17445.6|17447.1|17445.6|17444.1|17442.6|2450
1627297200000|2021-07-26 11:00:00|17446.4|17444.9|17446.1|17444.6|17448.1|17446.6|17445.1|17443.6|1175
1627297500000|2021-07-26 11:05:00|17445.6|17444.1|17447.1|17445.6|17447.6|17446.1|17444.1|17442.6|2843
1627297800000|2021-07-26 11:10:00|17449.1|17447.6|17450.1|17448.6|17450.1|17448.6|17448.1|17446.6|1884
1627298100000|2021-07-26 11:15:00|17449.6|17447.6|17449.1|17447.6|17450.1|17448.6|17447.1|17445.6|1167
1627298400000|2021-07-26 11:20:00|17450.1|17448.6|17453.1|17451.6|17453.1|17451.6|17450.1|17448.6|1173
1627298700000|2021-07-26 11:25:00|17452.1|17450.6|17450|17448.5|17454.1|17452.5|17450|17448.5|1281
1627299000000|2021-07-26 11:30:00|17449|17447.5|17444|17442.5|17449|17447.5|17443|17441.5|1460
1627299300000|2021-07-26 11:35:00|17443|17441.5|17439|17437.5|17444|17442.5|17438|17436.5|1269
1627299600000|2021-07-26 11:40:00|17440|17438.5|17440|17438.5|17441|17439.5|17438|17436.5|2101
1627299900000|2021-07-26 11:45:00|17441|17439.5|17442|17440.5|17442|17440.5|17439|17437.5|1084
1627300200000|2021-07-26 11:50:00|17441|17439.5|17443|17441.5|17443.3|17441.5|17441|17439.5|798
1627300500000|2021-07-26 11:55:00|17444|17442.5|17440|17438.5|17444|17442.5|17439|17437.5|803
1627300800000|2021-07-26 12:00:00|17441|17439.5|17437|17435.5|17443|17441.5|17436|17434.5|1981
1627301100000|2021-07-26 12:05:00|17438|17436.5|17440|17437.5|17440|17438.5|17437|17435.5|2415
1627301400000|2021-07-26 12:10:00|17439|17438.5|17441.9|17440.4|17441.9|17440.4|17438|17436.5|1421
1627301700000|2021-07-26 12:15:00|17442.9|17441.4|17436.9|17435.4|17442.9|17441.4|17433.9|17432.2|1932
1627302000000|2021-07-26 12:20:00|17435.9|17434.4|17436.9|17435.4|17440.9|17439.4|17435.9|17434.4|1564
1627302300000|2021-07-26 12:25:00|17435.9|17434.4|17435.9|17434.4|17437.9|17436.4|17433.9|17432.4|1788
1627302600000|2021-07-26 12:30:00|17436.4|17434.9|17437.9|17436.4|17438.9|17437.4|17434.9|17433.4|1572
1627302900000|2021-07-26 12:35:00|17438.9|17437.4|17429.9|17428.4|17438.9|17437.4|17429.9|17427.4|3200
1627303200000|2021-07-26 12:40:00|17428.9|17427.4|17431.9|17430.4|17432.9|17431.4|17427.9|17426.4|2070
1627303500000|2021-07-26 12:45:00|17432.9|17431.4|17431.9|17430.4|17432.9|17431.4|17428.9|17427.4|2012
1627303800000|2021-07-26 12:50:00|17430.9|17429.4|17424.9|17423.4|17431.9|17430.4|17424.9|17423.4|2299
1627304100000|2021-07-26 12:55:00|17425.9|17424.4|17422.1|17420.6|17427.9|17426.4|17422.1|17420.6|2649
1627304400000|2021-07-26 13:00:00|17422.8|17421.3|17421.8|17420.3|17425.8|17424.3|17419.8|17418.3|3686
1627304700000|2021-07-26 13:05:00|17421.3|17419.8|17420.8|17419.3|17424.8|17423.3|17420.8|17419.3|1809
1627305000000|2021-07-26 13:10:00|17421.8|17420.3|17425.8|17424.3|17426.8|17425.3|17420.8|17419.3|1727
1627305300000|2021-07-26 13:15:00|17424.8|17423.3|17423.8|17422.3|17425.8|17424.3|17421.8|17420.3|1535
1627305600000|2021-07-26 13:20:00|17424.5|17422|17426.8|17424.3|17426.8|17425.3|17423.8|17422|1554
1627305900000|2021-07-26 13:25:00|17426.1|17425.3|17426.8|17425.3|17427.8|17426.3|17425.8|17424|1000
1627306200000|2021-07-26 13:30:00|17427.3|17425.8|17416.8|17415.3|17427.3|17425.8|17414.8|17413.3|3685
1627306500000|2021-07-26 13:35:00|17417.8|17416.3|17413.8|17412.3|17417.8|17416.3|17412.8|17411.3|3060
1627306800000|2021-07-26 13:40:00|17414.8|17413.3|17416.7|17415.2|17417.8|17416.3|17411.8|17410.3|3740
1627307100000|2021-07-26 13:45:00|17416.2|17414.7|17412.7|17411.2|17416.2|17414.7|17409.7|17408.2|2549
1627307400000|2021-07-26 13:50:00|17413.3|17411.8|17416.7|17415.2|17417|17415.2|17412.7|17411.2|3272
1627307700000|2021-07-26 13:55:00|17417|17414.5|17419.7|17418.2|17420.7|17419.2|17415.7|17414.2|2220
1627308000000|2021-07-26 14:00:00|17420.7|17419.2|17417.7|17416.2|17420.7|17419.2|17414.7|17412.9|3032
1627308300000|2021-07-26 14:05:00|17416.7|17415.2|17417.7|17416.2|17418.7|17417.2|17415.7|17414.2|1776
1627308600000|2021-07-26 14:10:00|17416.7|17415.2|17416.7|17415.2|17417.2|17415.7|17410.7|17408.9|3191
1627308900000|2021-07-26 14:15:00|17415.7|17414.2|17418.7|17417.2|17419.7|17418.2|17415.7|17414.2|1905
1627309200000|2021-07-26 14:20:00|17417.7|17416.2|17420.7|17419.2|17421.9|17420.2|17415.7|17414.2|2769
1627309500000|2021-07-26 14:25:00|17421.7|17420.2|17419.7|17418.2|17421.7|17420.2|17418.7|17416.9|1181
1627309800000|2021-07-26 14:30:00|17420.7|17419.2|17426.6|17425.1|17426.6|17425.1|17419.7|17418.2|2767
1627310100000|2021-07-26 14:35:00|17425.6|17424.1|17428.6|17427.1|17429.6|17428.1|17424.6|17423.1|2908
1627310400000|2021-07-26 14:40:00|17429.6|17428.1|17430.6|17429.1|17430.6|17429.1|17426.6|17425.1|2106
1627310700000|2021-07-26 14:45:00|17431.6|17430.1|17428.6|17427.1|17432.6|17431.1|17428.6|17426.8|2384
1627311000000|2021-07-26 14:50:00|17429.1|17427.6|17421.6|17420.1|17429.9|17428.1|17421.6|17420.1|2269
1627311300000|2021-07-26 14:55:00|17422.6|17421.1|17427.6|17426.1|17428.6|17427.1|17421.6|17420.1|1367
1627311600000|2021-07-26 15:00:00|17428.6|17427.1|17428.6|17427.1|17429.6|17428.1|17427.6|17425.8|1994
1627311900000|2021-07-26 15:05:00|17429.6|17428.1|17425.6|17424.1|17429.6|17428.1|17424.6|17423.1|1405
1627312200000|2021-07-26 15:10:00|17426.6|17425.1|17430.6|17429.1|17431.6|17430.1|17424.6|17423.1|4392
1627312500000|2021-07-26 15:15:00|17430|17428.5|17428.5|17427|17431.6|17430.1|17428.5|17427|2724
1627312800000|2021-07-26 15:20:00|17429.5|17428|17429.5|17428|17432.5|17431|17428.5|17427|2395
1627313100000|2021-07-26 15:25:00|17430.5|17429|17430|17428.5|17431.5|17430|17427.5|17425.8|2014
1627313400000|2021-07-26 15:30:00|17430.5|17429|17439.5|17438|17439.5|17438|17429.5|17428|6196
1627313700000|2021-07-26 15:35:00|17439.2|17437.7|17438.5|17437|17439.5|17438|17435.5|17434|1796
1627314000000|2021-07-26 15:40:00|17437.5|17436|17438.5|17436|17438.5|17437|17436.5|17435|1086
1627314300000|2021-07-26 15:45:00|17437.7|17437|17438.5|17436|17438.7|17437|17436.5|17435|448
1627314600000|2021-07-26 15:50:00|17437.7|17436.2|17436.5|17435|17438.5|17437|17436.5|17434.7|944
1627314900000|2021-07-26 15:55:00|17435.5|17434|17438.5|17437|17438.5|17437|17434.5|17433|1082
1627315200000|2021-07-26 16:00:00|17438|17436.5|17436.4|17434.9|17438.5|17436.5|17436.4|17434.9|618
1627315500000|2021-07-26 16:05:00|17437.4|17435.9|17437.4|17435.9|17437.4|17435.9|17435.4|17433.9|1671
1627315800000|2021-07-26 16:10:00|17437|17435.5|17438.4|17436.9|17438.4|17436.9|17435.4|17433.9|515
1627316100000|2021-07-26 16:15:00|17437.4|17435.9|17437.4|17435.9|17439.7|17437.9|17437.4|17435.7|748
1627316400000|2021-07-26 16:20:00|17437.9|17436.4|17435.4|17433.9|17438.4|17436.9|17434.4|17432.9|1102
1627316700000|2021-07-26 16:25:00|17436.4|17434.9|17435.4|17433.9|17436.4|17434.9|17435.4|17433.9|312
1627317000000|2021-07-26 16:30:00|17434.4|17432.9|17434.4|17432.9|17435.4|17433.2|17433.4|17431.6|585
1627317300000|2021-07-26 16:35:00|17433.4|17431.9|17434.4|17432.9|17435.4|17433.9|17433.4|17431.9|122
1627317600000|2021-07-26 16:40:00|17435.4|17433.1|17434.4|17432.9|17435.6|17433.9|17433.4|17431.9|227
1627317900000|2021-07-26 16:45:00|17435.4|17433.9|17434.3|17432.8|17435.4|17433.9|17434.3|17432.8|280
1627318200000|2021-07-26 16:50:00|17433.8|17432.3|17434.3|17432.8|17435.3|17433.8|17433.3|17431.8|364
1627318500000|2021-07-26 16:55:00|17433.8|17432.3|17433.3|17431.8|17434.3|17432.8|17433.3|17431.6|211
1627318800000|2021-07-26 17:00:00|17433.8|17432.3|17435.3|17433.8|17436.3|17434.8|17433.3|17431.8|564
1627319100000|2021-07-26 17:05:00|17435.6|17434.1|17436.3|17434.8|17437.3|17435.8|17435.3|17433.8|171
1627319400000|2021-07-26 17:10:00|17435.3|17433.8|17437.3|17435.8|17437.3|17435.8|17435.3|17433.8|151
1627319700000|2021-07-26 17:15:00|17436.3|17434.8|17437.3|17435.8|17438.3|17436.8|17436.3|17434.8|182
1627320000000|2021-07-26 17:20:00|||||||||12
1627320300000|2021-07-26 17:25:00|17438.3|17436.8|17437.3|17435.8|17438.3|17436.8|17437.3|17435.8|127
1627320600000|2021-07-26 17:30:00|17438.3|17436.8|17437.2|17435.7|17438.3|17436.8|17437.2|17435.7|114
1627320900000|2021-07-26 17:35:00|17436.2|17434.7|17436.2|17434.7|17437.2|17435|17435.2|17433.7|119
1627321200000|2021-07-26 17:40:00|17435.7|17434.2|17435.2|17433.7|17436.2|17434.7|17435.2|17433.7|116
1627321500000|2021-07-26 17:45:00|17436.2|17434.7|17435.2|17433.7|17436.2|17434.7|17435.2|17433.5|129
1627321800000|2021-07-26 17:50:00|17434.2|17432.7|17434.2|17432.7|17435.2|17433.7|17434.2|17432.7|94
1627322100000|2021-07-26 17:55:00|17435.2|17433.4|17435.2|17433.7|17435.2|17433.7|17434.2|17432.7|114
1627322400000|2021-07-26 18:00:00|17434.7|17432.7|17435.2|17433.7|17435.2|17433.7|17434.2|17432.7|81
1627322700000|2021-07-26 18:05:00|17436.2|17434.7|17436.2|17434.7|17436.2|17434.7|17436.2|17434.7|93
1627323000000|2021-07-26 18:10:00|17437.2|17435.7|17436.2|17434.7|17437.2|17435.7|17435.6|17434.1|58
1627323300000|2021-07-26 18:15:00|17435.2|17433.7|17436.1|17434.6|17436.2|17434.7|17435.2|17433.7|31
1627323600000|2021-07-26 18:20:00|17435.1|17433.6|17434.1|17432.6|17435.1|17433.6|17434.1|17432.6|168
1627323900000|2021-07-26 18:25:00|17435.1|17433.6|17432.1|17430.6|17435.1|17433.6|17432.1|17430.6|140
1627324200000|2021-07-26 18:30:00|17433.1|17429.6|17432.1|17430.6|17433.1|17430.6|17431.1|17429.6|746
1627324500000|2021-07-26 18:35:00|17432.8|17430.3|17431.1|17429.6|17433.1|17431.6|17431.1|17429.6|137
1627324800000|2021-07-26 18:40:00|17432.1|17429.3|17431.1|17429.6|17432.4|17430.6|17431.1|17429.3|187
1627325100000|2021-07-26 18:45:00|17430.1|17428.6|17432.1|17430.6|17432.1|17430.6|17430.1|17428.6|148
1627325400000|2021-07-26 18:50:00|17433.1|17431.6|17433.1|17431.6|17433.1|17431.6|17433.1|17431.6|95
1627325700000|2021-07-26 18:55:00|17434.1|17432.6|17435.1|17433.6|17435.1|17433.6|17433.1|17431.6|194
1627326000000|2021-07-26 19:00:00|17434.1|17432.6|17434|17432.5|17435.1|17432.6|17433.1|17431.6|87
1627326300000|2021-07-26 19:05:00|17433.8|17432.3|17433|17431.5|17434|17432.5|17433|17431.5|19
1627326600000|2021-07-26 19:10:00|17434|17432.5|17433|17431.5|17434|17432.5|17432|17430.5|72
1627326900000|2021-07-26 19:15:00|17432|17430.5|17430|17428.5|17433|17431.5|17430|17428.5|165
1627327200000|2021-07-26 19:20:00|17431|17429.5|17430|17428.5|17431|17429.5|17429|17427.5|402
1627327500000|2021-07-26 19:25:00|17429.7|17427.5|17432|17430.5|17432|17430.5|17429|17427.5|313
1627327800000|2021-07-26 19:30:00|17432.3|17430.8|17429|17427.5|17433|17431.2|17429|17427.5|221
1627328100000|2021-07-26 19:35:00|17430|17428.5|17427|17425.5|17430|17428.5|17427|17425.5|396
1627328400000|2021-07-26 19:40:00|17428|17426.5|17426|17424.5|17428|17426.5|17425|17423.5|305
1627328700000|2021-07-26 19:45:00|17425.2|17423.7|17423.9|17422.4|17426.2|17424.5|17423|17421.5|226
1627329000000|2021-07-26 19:50:00|17422.9|17421.4|17424.9|17423.4|17426.2|17424.4|17422.9|17421.4|344
1627329300000|2021-07-26 19:55:00|17425.5|17424|17428.9|17427.4|17429.2|17427.4|17425.5|17424|511
1627365900000|2021-07-27 06:05:00|17436.6|17435.1|17440.6|17439.1|17440.6|17439.1|17435.6|17434.1|1084
1627366200000|2021-07-27 06:10:00|17441.6|17440.1|17436.6|17435.1|17441.6|17440.1|17435.6|17434.1|1045
1627366500000|2021-07-27 06:15:00|17435.6|17434.1|17443.6|17442.1|17443.6|17442.1|17435.6|17434.1|877
1627366800000|2021-07-27 06:20:00|17442.6|17441.1|17439.6|17438.1|17443.6|17442.1|17439.6|17438.1|479
1627367100000|2021-07-27 06:25:00|17438.6|17437.1|17439.5|17438|17441.5|17440|17438.6|17437.1|612
1627367400000|2021-07-27 06:30:00|17440.5|17439|17441.5|17440|17442.5|17441|17439.5|17437.8|1520
1627367700000|2021-07-27 06:35:00|17442.5|17441|17443.5|17442|17443.5|17442|17441.5|17439.8|983
1627368000000|2021-07-27 06:40:00|17442.5|17441|17444.5|17443|17444.5|17443|17442.5|17441|801
1627368300000|2021-07-27 06:45:00|17445.5|17444|17444.5|17443|17447.5|17446|17444.5|17443|851
1627368600000|2021-07-27 06:50:00|17445.5|17444|17446.5|17445|17446.5|17445|17442.5|17441|697
1627368900000|2021-07-27 06:55:00|17446|17444.5|17446.5|17445|17447.5|17446|17445.5|17444|499
1627369200000|2021-07-27 07:00:00|17446.2|17444.7|17451.5|17450|17454.5|17453|17445.5|17444|4867
1627369500000|2021-07-27 07:05:00|17452.7|17450.2|17453.5|17452|17455.5|17454|17450.5|17449|1800
1627369800000|2021-07-27 07:10:00|17452.5|17451|17459.4|17457.9|17459.4|17457.9|17452.5|17451|2885
1627370100000|2021-07-27 07:15:00|17458.4|17456.9|17460.4|17458.9|17461.7|17459.9|17455.4|17453.9|2933
1627370400000|2021-07-27 07:20:00|17461.4|17459.9|17462.4|17460.9|17463.4|17461.9|17460.4|17458.9|3804
1627370700000|2021-07-27 07:25:00|17461.4|17459.9|17470.4|17468.9|17472.4|17470.9|17461.4|17459.9|6041
1627371000000|2021-07-27 07:30:00|17469.4|17467.9|17466.4|17464.9|17472.4|17470.9|17466.4|17464.6|2630
1627371300000|2021-07-27 07:35:00|17467.4|17465.9|17468.4|17466.9|17469.7|17467.9|17466.4|17464.9|2527
1627371600000|2021-07-27 07:40:00|17469.4|17467.9|17472.4|17470.9|17472.4|17470.9|17467.4|17465.6|3071
1627371900000|2021-07-27 07:45:00|17471.4|17469.9|17471.4|17469.9|17473.1|17470.9|17470.4|17468.9|3564
1627372200000|2021-07-27 07:50:00|17471.9|17470.4|17472.4|17470.9|17476.4|17474.9|17471.4|17469.9|5639
1627372500000|2021-07-27 07:55:00|17473.4|17471.9|17466.3|17464.8|17473.4|17471.9|17465.4|17463.9|4646
1627372800000|2021-07-27 08:00:00|17467.3|17465.8|17465.3|17463.8|17468.3|17466.8|17465.3|17463.8|3469
1627373100000|2021-07-27 08:05:00|17464.3|17462.8|17462.3|17460.8|17467.3|17465.8|17460.3|17458.8|4564
1627373400000|2021-07-27 08:10:00|17463.1|17460.6|17467.3|17465.8|17467.3|17465.8|17462.3|17460.6|1655
1627373700000|2021-07-27 08:15:00|17468.3|17466.8|17471.3|17469.8|17472.3|17470.8|17467.3|17465.8|3613
1627374000000|2021-07-27 08:20:00|17470.3|17468.8|17467.3|17465.8|17471.3|17469.8|17467.3|17465.8|3219
1627374300000|2021-07-27 08:25:00|17468.3|17466.8|17468.3|17466.8|17470.3|17468.8|17468.3|17466.8|3089
1627374600000|2021-07-27 08:30:00|17467.3|17465.8|17463.3|17461.8|17467.3|17465.8|17462.3|17460.8|2842
1627374900000|2021-07-27 08:35:00|17464.3|17462.8|17465.3|17463.8|17466.3|17464.8|17463.3|17461.8|2136
1627375200000|2021-07-27 08:40:00|17464.3|17462.8|17466.2|17464.7|17466.3|17464.8|17463.3|17461.8|2645
1627375500000|2021-07-27 08:45:00|17465.2|17463.7|17464.2|17462.7|17467.5|17465.7|17463.2|17461.7|2149
1627375800000|2021-07-27 08:50:00|17463.2|17461.7|17466.2|17464.7|17467.5|17465.7|17462.2|17460.7|2040
1627376100000|2021-07-27 08:55:00|17467.2|17465.7|17470.2|17468.7|17470.2|17468.7|17466.2|17464.7|1981
1627376400000|2021-07-27 09:00:00|17470.8|17469.3|17470.2|17468.7|17471.2|17469.7|17468.2|17466.7|4089
1627376700000|2021-07-27 09:05:00|17469.2|17467.7|17467.2|17465.7|17470.2|17468.7|17467.2|17465.7|2317
1627377000000|2021-07-27 09:10:00|17466.2|17464.7|17475.2|17473.7|17475.2|17473.7|17466.2|17464.7|1852
1627377300000|2021-07-27 09:15:00|17474.2|17472.7|17473.2|17471.7|17475.2|17473.7|17472.2|17470.7|2223
1627377600000|2021-07-27 09:20:00|17472.2|17470.7|17471.2|17468.7|17473.2|17471.7|17470.2|17468.7|1569
1627377900000|2021-07-27 09:25:00|17470.2|17469.7|17470.2|17468.7|17472.2|17470.7|17469.2|17467.7|1692
1627378200000|2021-07-27 09:30:00|17471.2|17469.7|17471.1|17469.6|17471.2|17469.7|17467.1|17465.6|3021
1627378500000|2021-07-27 09:35:00|17470.6|17469.1|17467.1|17465.6|17471.1|17469.6|17464.1|17462.6|3954
1627378800000|2021-07-27 09:40:00|17467.7|17466.2|17471.1|17469.6|17471.1|17469.6|17467.1|17465.6|2083
1627379100000|2021-07-27 09:45:00|17472.1|17470.6|17470.1|17468.6|17472.1|17470.6|17468.6|17467.1|1872
1627379400000|2021-07-27 09:50:00|17469.6|17468.1|17467.1|17465.6|17469.6|17468.1|17466.1|17464.6|2188
1627379700000|2021-07-27 09:55:00|17466.1|17464.6|17467.1|17465.6|17468.4|17466.6|17465.1|17463.6|1927
1627380000000|2021-07-27 10:00:00|17468.1|17466.6|17468.1|17465.6|17470.1|17468.6|17467.1|17465.6|2381
1627380300000|2021-07-27 10:05:00|17467.5|17466.6|17468.1|17466.6|17468.1|17466.6|17465.1|17463.6|1713
1627380600000|2021-07-27 10:10:00|17469.1|17467.6|17469.1|17467.6|17469.1|17467.6|17467.1|17465.6|1354
1627380900000|2021-07-27 10:15:00|17468.1|17466.6|17464|17462.5|17469.1|17467.6|17464|17462.5|4390
1627381200000|2021-07-27 10:20:00|17463|17461.5|17464|17462.5|17466|17464.5|17463|17461.5|2068
1627381500000|2021-07-27 10:25:00|17463|17461.5|17461|17459.5|17463|17461.5|17459|17457.5|2705
1627381800000|2021-07-27 10:30:00|17460|17458.5|17460|17458.5|17460.6|17459.1|17458|17456.5|2020
1627382100000|2021-07-27 10:35:00|17461|17459.5|17463|17461.5|17464|17462.5|17459|17457.5|3103
1627382400000|2021-07-27 10:40:00|17464|17462.5|17461|17459.5|17465|17463.5|17461|17459.5|2375
1627382700000|2021-07-27 10:45:00|17460|17458.5|17459.7|17457.2|17462|17460.5|17459|17457.2|1218
1627383000000|2021-07-27 10:50:00|17460|17457.5|17459|17456.5|17460|17458.5|17458|17456.5|1752
1627383300000|2021-07-27 10:55:00|17458.7|17457.2|17455|17453.5|17459|17457.5|17455|17453.5|1244
1627383600000|2021-07-27 11:00:00|17454|17452.5|17453.9|17452.4|17455|17453.5|17449.9|17448.4|2691
1627383900000|2021-07-27 11:05:00|17452.9|17451.4|17449.9|17448.4|17454.9|17453.4|17448.9|17447.4|3608
1627384200000|2021-07-27 11:10:00|17450.9|17449.4|17452.9|17451.4|17452.9|17451.4|17450.9|17449.4|1252
1627384500000|2021-07-27 11:15:00|17451.9|17450.4|17455.9|17454.4|17456.9|17455.4|17451.9|17450.4|1644
1627384800000|2021-07-27 11:20:00|17455.4|17453.9|17454.9|17453.4|17456.9|17455.4|17453.9|17452.4|2152
1627385100000|2021-07-27 11:25:00|17453.9|17452.4|17453.9|17452.4|17454.9|17453.4|17452.9|17451.4|1212
1627385400000|2021-07-27 11:30:00|17452.9|17451.4|17449.9|17448.4|17453.9|17452.4|17449.9|17448.4|2238
1627385700000|2021-07-27 11:35:00|17450.9|17449.4|17448.9|17447.4|17450.9|17449.4|17448.9|17447.4|1188
1627386000000|2021-07-27 11:40:00|17449.9|17448.4|17449.9|17448.4|17451.9|17450.4|17449.9|17448.4|1005
1627386300000|2021-07-27 11:45:00|17450.9|17449.4|17452.8|17451.3|17454.9|17453.4|17450.9|17449.4|1821
1627386600000|2021-07-27 11:50:00|17451.8|17450.3|17452.8|17451.3|17453.8|17451.8|17451.8|17450.3|1007
1627386900000|2021-07-27 11:55:00|17452.4|17450.9|17452.8|17451.3|17454.1|17452.3|17451.8|17450.3|1485
1627387200000|2021-07-27 12:00:00|17453.8|17452.3|17451.8|17450.3|17454.8|17453.3|17450.8|17449|1463
1627387500000|2021-07-27 12:05:00|17450.8|17449.3|17456.8|17455.3|17457.8|17456.3|17449.8|17448.3|2200
1627387800000|2021-07-27 12:10:00|17455.8|17454.3|17458.8|17457.3|17458.8|17457.3|17455.8|17454.3|1501
1627388100000|2021-07-27 12:15:00|17457.8|17456.3|17458.8|17457.3|17459.8|17458.3|17456.8|17455|1562
1627388400000|2021-07-27 12:20:00|17459.8|17458.3|17462.8|17461.3|17463.8|17462.3|17458.8|17457.3|2153
1627388700000|2021-07-27 12:25:00|17463.8|17462.3|17462.8|17461.3|17464.8|17463.3|17461.8|17460.3|1506
1627389000000|2021-07-27 12:30:00|17463.8|17462.3|17464.7|17463.2|17465.8|17464.3|17462.7|17461.2|2785
1627389300000|2021-07-27 12:35:00|17463.7|17462.2|17461.7|17460.2|17466|17464.2|17461.7|17460.2|2072
1627389600000|2021-07-27 12:40:00|17462|17460.5|17458.7|17457.2|17462.7|17461.2|17458.7|17457.2|2693
1627389900000|2021-07-27 12:45:00|17459.2|17457.7|17459.7|17458.2|17459.7|17458.2|17455.7|17454|3080
1627390200000|2021-07-27 12:50:00|17458.7|17457.2|17458.7|17457.2|17460.7|17459.2|17457.7|17456.2|1891
1627390500000|2021-07-27 12:55:00|17459.2|17457.7|17459.7|17458.2|17461.7|17460.2|17458.7|17457.2|1531
1627390800000|2021-07-27 13:00:00|17460.7|17459.2|17459.7|17458.2|17462.7|17461.2|17458.7|17457.2|1241
1627391100000|2021-07-27 13:05:00|17458.7|17457.2|17457.7|17456.2|17459.7|17458.2|17455.7|17454.2|1635
1627391400000|2021-07-27 13:10:00|17458.1|17456.6|17460.7|17459.2|17461.7|17460.2|17457.7|17456.2|867
1627391700000|2021-07-27 13:15:00|17461.2|17459.7|17465.9|17463.4|17466.6|17465.1|17460.7|17459.2|1870
1627392000000|2021-07-27 13:20:00|17465.6|17464.1|17464.6|17463.1|17465.6|17464.1|17463.6|17462.1|641
1627392300000|2021-07-27 13:25:00|17465.6|17464.1|17464.6|17463.1|17465.9|17464.1|17462.6|17461.1|1533
1627392600000|2021-07-27 13:30:00|17465.6|17464.1|17472.6|17471.1|17475.6|17474.1|17465.6|17464.1|5021
1627392900000|2021-07-27 13:35:00|17471.6|17470.1|17473.6|17472.1|17474.6|17473.1|17470.6|17469.1|3630
1627393200000|2021-07-27 13:40:00|17474.6|17473.1|17475.6|17474.1|17477.6|17476.1|17470.6|17469.1|4015
1627393500000|2021-07-27 13:45:00|17475.1|17473.6|17472.6|17471.1|17477.6|17476.1|17471.6|17469.8|3855
1627393800000|2021-07-27 13:50:00|17471.6|17470.1|17468.6|17467.1|17474.6|17473.1|17468.6|17467.1|2439
1627394100000|2021-07-27 13:55:00|17469.6|17468.1|17469.6|17468.1|17472.6|17471.1|17468.6|17467.1|2328
1627394400000|2021-07-27 14:00:00|17470.6|17469.1|17467.5|17466|17470.6|17469.1|17465.6|17464.1|2639
1627394700000|2021-07-27 14:05:00|17467|17465.5|17465.5|17464|17469.5|17468|17465.5|17464|2286
1627395000000|2021-07-27 14:10:00|17466|17464.5|17469.5|17468|17471.5|17470|17465.5|17463.8|2460
1627395300000|2021-07-27 14:15:00|17470.5|17469|17469.5|17468|17474.5|17473|17469.5|17468|1592
1627395600000|2021-07-27 14:20:00|17468.5|17467|17463.5|17462|17469.8|17468|17462.5|17461|2087
1627395900000|2021-07-27 14:25:00|17464.5|17463|17459.5|17458|17465.5|17464|17457.5|17456|3006
1627396200000|2021-07-27 14:30:00|17459|17457.5|17463.5|17462|17465|17463.5|17457.5|17456|4303
1627396500000|2021-07-27 14:35:00|17462.5|17461|17460.5|17459|17463.7|17462|17459.5|17458|2086
1627396800000|2021-07-27 14:40:00|17461.5|17460|17460.5|17459|17462.5|17461|17458.5|17457|1671
1627397100000|2021-07-27 14:45:00|17459.5|17458|17465.4|17463.9|17467.5|17466|17459.5|17457.7|2805
1627397400000|2021-07-27 14:50:00|17464.4|17462.9|17467.4|17465.9|17467.4|17465.9|17464.4|17462.9|1324
1627397700000|2021-07-27 14:55:00|17467.2|17465.7|17465.4|17463.9|17467.4|17465.9|17463.4|17461.9|1443
1627398000000|2021-07-27 15:00:00|17464.4|17462.9|17467.4|17465.9|17467.4|17465.9|17463.4|17461.9|1465
1627398300000|2021-07-27 15:05:00|17468.4|17466.9|17467.4|17465.9|17471.1|17469.6|17467.4|17465.9|1717
1627398600000|2021-07-27 15:10:00|17468.4|17464.9|17468.4|17466.9|17470.4|17468.9|17464.4|17462.9|3113
1627398900000|2021-07-27 15:15:00|17467.9|17466.4|17471.4|17469.9|17472.4|17470.9|17466.4|17464.9|2868
1627399200000|2021-07-27 15:20:00|17471.9|17470.4|17472.4|17470.9|17473.4|17471.9|17469.4|17467.9|1851
1627399500000|2021-07-27 15:25:00|17473.4|17471.9|17471.4|17469.9|17473.6|17471.9|17471.4|17469.6|2232
1627399800000|2021-07-27 15:30:00|17470.4|17468.9|17479.4|17477.9|17479.4|17477.9|17470.4|17468.9|3669
1627400100000|2021-07-27 15:35:00|17480.4|17478.9|17480.3|17478.8|17480.6|17478.9|17478.3|17476.6|1655
1627400400000|2021-07-27 15:40:00|17479.3|17477.8|17477.3|17475.8|17480.3|17478.8|17476.3|17474.8|883
1627400700000|2021-07-27 15:45:00|17476.3|17474.8|17477.3|17475.8|17477.3|17475.8|17476.3|17474.5|548
1627401000000|2021-07-27 15:50:00|17476.3|17474.8|17474.3|17472.8|17477.3|17475.8|17473.3|17471.8|971
1627401300000|2021-07-27 15:55:00|17473.3|17471.8|17473.3|17471.8|17474.3|17472.8|17473.3|17471.5|453
1627401600000|2021-07-27 16:00:00|17473.8|17472.3|17477.3|17475.8|17478.3|17476.8|17473.3|17471.8|662
1627401900000|2021-07-27 16:05:00|17477.7|17476.2|17475.3|17473.8|17478.3|17476.8|17475.3|17473.5|1147
1627402200000|2021-07-27 16:10:00|17476.3|17474.8|17478.3|17476.8|17479.5|17477.8|17475.3|17473.5|813
1627402500000|2021-07-27 16:15:00|17477.7|17476.2|17480.3|17478.8|17480.5|17479|17477.3|17475.8|790
1627402800000|2021-07-27 16:20:00|17479.7|17478.2|17478.2|17476.7|17480.5|17478.8|17478.2|17476.7|2980
1627403100000|2021-07-27 16:25:00|17478.8|17477.3|17478.2|17476.7|17479.5|17477.7|17478.2|17476.7|139
1627403400000|2021-07-27 16:30:00|17477.2|17475.7|17477.2|17475.7|17478.2|17476.7|17476.2|17474.7|467
1627403700000|2021-07-27 16:35:00|17476.2|17474.7|17477.2|17475.7|17478.2|17476.7|17476.2|17474.7|448
1627404000000|2021-07-27 16:40:00|17478.2|17476.7|17477.2|17475.7|17478.5|17476.7|17477.2|17475.5|438
1627404300000|2021-07-27 16:45:00|17476.2|17474.7|17477.2|17475.7|17477.2|17475.7|17476.2|17474.7|94
1627404600000|2021-07-27 16:50:00|17476.5|17474.7|17477.2|17475.7|17477.2|17475.7|17475.2|17473.4|341
1627404900000|2021-07-27 16:55:00|17476.2|17474.7|17473.2|17471.7|17477.2|17475.7|17472.2|17470.7|999
1627405200000|2021-07-27 17:00:00|17473.4|17471.9|17473.2|17471.7|17474.2|17472.7|17472.2|17470.7|160
1627405500000|2021-07-27 17:05:00|17472.2|17470.7|17474.1|17472.6|17474.2|17472.7|17472.2|17470.7|472
1627405800000|2021-07-27 17:10:00|17474.7|17473.2|17477.1|17475.6|17477.1|17475.6|17474.7|17473.2|348
1627406100000|2021-07-27 17:15:00|17476.6|17475.1|17477.1|17475.6|17479.1|17477.6|17476.1|17474.4|259
1627406400000|2021-07-27 17:20:00|17476.6|17475.1|17477.1|17475.6|17478.1|17476.6|17475.1|17473.6|131
1627406700000|2021-07-27 17:25:00|17476.4|17474.6|17477.1|17475.6|17478.1|17476.6|17476.1|17474.6|233
1627407000000|2021-07-27 17:30:00|17478.1|17476.6|17477.1|17475.6|17479.1|17477.6|17477.1|17475.3|105
1627407300000|2021-07-27 17:35:00|17476.1|17474.6|17474.1|17472.6|17477.1|17475.6|17474.1|17472.6|84
1627407600000|2021-07-27 17:40:00|17475.1|17473.6|17475.1|17473.6|17475.1|17473.6|17475.1|17473.6|282
1627407900000|2021-07-27 17:45:00|17474.1|17472.6|17473.1|17471.6|17474.1|17472.6|17472.1|17470.6|72
1627408200000|2021-07-27 17:50:00|17474.1|17472.6|17475|17473.5|17475|17473.5|17473.1|17471.6|144
1627408500000|2021-07-27 17:55:00|17474.5|17473|17475|17473.5|17475|17473.5|17474|17472.5|235
1627408800000|2021-07-27 18:00:00|17476|17472.5|17474|17472.5|17476|17473.5|17474|17472.5|278
1627409100000|2021-07-27 18:05:00|17475|17472.2|17473|17471.5|17475|17472.8|17473|17471.5|22
1627409400000|2021-07-27 18:10:00|17473.6|17472.1|17474|17472.5|17474|17472.5|17473|17471.5|65
1627409700000|2021-07-27 18:15:00|17473.5|17472|17473|17471.5|17474|17472|17472|17470.5|259
1627410000000|2021-07-27 18:20:00|17472.4|17470.9|17474|17472.5|17474|17472.5|17472.4|17470.5|97
1627410300000|2021-07-27 18:25:00|17473.4|17471.9|17474|17472.5|17474|17472.5|17472|17470.5|95
1627410600000|2021-07-27 18:30:00|17475|17473.5|17476|17474.5|17476.2|17474.5|17474|17472.5|157
1627410900000|2021-07-27 18:35:00|17475.4|17473.9|17475.9|17474.4|17476|17474.5|17475|17473.5|55
1627411200000|2021-07-27 18:40:00|17476.9|17475.4|17476.9|17475.4|17476.9|17475.4|17475.9|17474.4|175
1627411500000|2021-07-27 18:45:00|17476.4|17474.9|17475.9|17474.4|17476.9|17475.4|17474.9|17473.4|170
1627411800000|2021-07-27 18:50:00|17476.9|17475.4|17476.9|17475.4|17476.9|17475.4|17475.9|17474.1|159
1627412100000|2021-07-27 18:55:00|17475.9|17474.4|17476.9|17475.4|17476.9|17475.4|17474.9|17473.4|207
1627412400000|2021-07-27 19:00:00|17475.9|17474.4|17477.9|17475.4|17477.9|17476.4|17475.9|17474.4|235
1627412700000|2021-07-27 19:05:00|17476.9|17476.4|17476.9|17474.4|17477.9|17476.4|17475.9|17474.1|56
1627413000000|2021-07-27 19:10:00|17475.9|17475.4|17476.9|17475.4|17477.9|17476.4|17475.9|17474.4|111
1627413300000|2021-07-27 19:15:00|17477.9|17476.4|17477.9|17476.4|17477.9|17476.4|17476.9|17476.4|65
1627413600000|2021-07-27 19:20:00|17476.9|17475.4|17477.8|17476.3|17477.9|17476.4|17476.9|17475.4|17
1627413900000|2021-07-27 19:25:00|17476.8|17475.3|17476.8|17475.3|17477.8|17476.3|17476.8|17475.3|360
1627414200000|2021-07-27 19:30:00|17477.8|17476.3|17477.8|17476.3|17479.1|17477.3|17476.8|17475.3|162
1627414500000|2021-07-27 19:35:00|17478.8|17477.3|17477.8|17476.3|17478.8|17477.3|17477.8|17476.3|44
1627414800000|2021-07-27 19:40:00|17478.8|17477.3|17478.8|17477.3|17480.1|17478.3|17478.5|17476.3|118
1627415100000|2021-07-27 19:45:00|17477.8|17476.3|17477.8|17476.3|17477.8|17476.3|17476.8|17475.3|149
1627415400000|2021-07-27 19:50:00|17477.2|17475.7|17476.8|17475.3|17477.2|17475.7|17475.8|17474.3|145
1627415700000|2021-07-27 19:55:00|17477.8|17476.3|17477.8|17476.3|17478|17476.3|17476.8|17475.3|236
1627452300000|2021-07-28 06:05:00|17474.4|17472.9|17479.4|17477.9|17479.4|17477.9|17474.4|17471.9|692
1627452600000|2021-07-28 06:10:00|17478.4|17476.9|17481.4|17479.9|17483.4|17481.9|17478.4|17476.9|1086
1627452900000|2021-07-28 06:15:00|17480.4|17478.9|17474.4|17472.9|17481.4|17479.9|17473.4|17471.9|1637
1627453200000|2021-07-28 06:20:00|17473.4|17471.9|17475.4|17473.9|17477.4|17475.9|17473.4|17471.9|1018
1627453500000|2021-07-28 06:25:00|17476.4|17474.9|17472.4|17470.9|17476.4|17474.9|17470.8|17469.3|1094
1627453800000|2021-07-28 06:30:00|17473.4|17471.9|17479.4|17477.9|17479.4|17477.9|17472.4|17470.9|2064
1627454100000|2021-07-28 06:35:00|17478.4|17476.9|17480.4|17478.9|17482.4|17480.9|17478.4|17476.9|1455
1627454400000|2021-07-28 06:40:00|17481.4|17479.9|17480.4|17478.9|17483.4|17481.9|17479.4|17477.9|871
1627454700000|2021-07-28 06:45:00|17479.4|17477.9|17479.3|17477.8|17480.4|17478.9|17478.4|17476.9|1011
1627455000000|2021-07-28 06:50:00|17478.3|17476.8|17476.3|17474.8|17478.3|17476.8|17474.3|17472.8|991
1627455300000|2021-07-28 06:55:00|17477.3|17475.8|17478.3|17476.8|17479.3|17477.8|17476.3|17474.8|840
1627455600000|2021-07-28 07:00:00|17478.9|17477.4|17481.3|17479.8|17483.3|17481.8|17475.3|17473.8|2550
1627455900000|2021-07-28 07:05:00|17480.3|17478.8|17484.3|17482.8|17484.3|17482.8|17478.3|17476.8|2362
1627456200000|2021-07-28 07:10:00|17485.3|17483.8|17487.3|17485.8|17487.6|17485.8|17482.3|17480.8|2798
1627456500000|2021-07-28 07:15:00|17486.3|17484.8|17489.3|17487.8|17490.3|17488.8|17486.3|17484.8|3077
1627456800000|2021-07-28 07:20:00|17490.3|17488.8|17485.3|17483.8|17490.3|17488.8|17484.3|17482.8|3011
1627457100000|2021-07-28 07:25:00|17486.5|17484|17483.3|17481.8|17487.8|17486.3|17483.3|17481.8|2734
1627457400000|2021-07-28 07:30:00|17482.3|17480.8|17480.2|17478.7|17484.3|17482.8|17479.2|17477.7|3692
1627457700000|2021-07-28 07:35:00|17479.2|17477.7|17481.2|17479.7|17483.2|17481.7|17479.2|17477.7|2490
1627458000000|2021-07-28 07:40:00|17480.7|17479.2|17477.2|17475.7|17482.2|17480.7|17477.2|17475.7|1969
1627458300000|2021-07-28 07:45:00|17476.2|17474.7|17479.2|17477.7|17482.2|17480.7|17475.2|17473.7|3407
1627458600000|2021-07-28 07:50:00|17478.2|17476.7|17475.2|17473.7|17479.2|17477.7|17475.2|17473.7|2850
1627458900000|2021-07-28 07:55:00|17474.7|17473.2|17467.2|17465.7|17474.7|17473.2|17467.2|17465.7|3994
1627459200000|2021-07-28 08:00:00|17468.2|17466.7|17470.2|17468.7|17471.2|17469.7|17468.2|17466.7|2277
1627459500000|2021-07-28 08:05:00|17471.2|17469.7|17468.2|17466.7|17471.2|17469.7|17468.2|17466.4|2093
1627459800000|2021-07-28 08:10:00|17467.2|17465.7|17474.2|17472.7|17475.2|17473.7|17467.2|17465.7|3618
1627460100000|2021-07-28 08:15:00|17475.2|17473.7|17475.1|17473.6|17476.2|17474.7|17474.1|17472.6|1619
1627460400000|2021-07-28 08:20:00|17474.1|17472.6|17479.1|17477.6|17480.1|17478.6|17474.1|17472.6|1203
1627460700000|2021-07-28 08:25:00|17480.1|17478.6|17478.1|17476.6|17480.1|17478.6|17478.1|17476.6|2757
1627461000000|2021-07-28 08:30:00|17479.1|17477.6|17476.1|17474.6|17479.1|17477.6|17475.1|17473.6|2090
1627461300000|2021-07-28 08:35:00|17477.1|17475.6|17478.1|17476.6|17478.1|17476.6|17475.1|17473.6|2564
1627461600000|2021-07-28 08:40:00|17480.1|17478.6|17477.1|17475.6|17485.1|17483.6|17476.1|17474.6|5454
1627461900000|2021-07-28 08:45:00|17478.1|17476.6|17477.1|17475.6|17480.1|17478.6|17476.1|17474.6|2975
1627462200000|2021-07-28 08:50:00|17477.4|17475.9|17473.1|17471.6|17479.1|17477.6|17473.1|17471.6|2527
1627462500000|2021-07-28 08:55:00|17474.1|17472.6|17470.1|17467.6|17474.1|17472.6|17467.1|17465.6|4937
1627462800000|2021-07-28 09:00:00|17469.1|17468.6|17471|17469.5|17473.1|17471.6|17469.1|17467.6|2977
1627463100000|2021-07-28 09:05:00|17472|17470.5|17468|17466.5|17472|17470.5|17468|17466.5|2467
1627463400000|2021-07-28 09:10:00|17466|17464.5|17470|17468.5|17471|17469.5|17465.5|17464|3762
1627463700000|2021-07-28 09:15:00|17469|17467.5|17466|17464.5|17471|17469.5|17466|17464.5|3102
1627464000000|2021-07-28 09:20:00|17467|17465.5|17469|17467.5|17470|17468.5|17466|17464.5|3222
1627464300000|2021-07-28 09:25:00|17470|17468.5|17476|17474.5|17476|17474.5|17470|17468.5|6949
1627464600000|2021-07-28 09:30:00|17475|17473.5|17479|17477.5|17479|17477.5|17472|17470.5|6450
1627464900000|2021-07-28 09:35:00|17480|17478.5|17478|17476.5|17480.5|17479|17478|17476.5|2669
1627465200000|2021-07-28 09:40:00|17478.2|17476.7|17477|17475.5|17479.2|17477.5|17476|17474.2|2759
1627465500000|2021-07-28 09:45:00|17478|17476.5|17472.9|17471.4|17478|17476.5|17472|17470.5|2141
1627465800000|2021-07-28 09:50:00|17471.9|17470.4|17474.9|17473.4|17474.9|17473.4|17471.9|17470.4|1863
1627466100000|2021-07-28 09:55:00|17475.9|17474.4|17472.9|17471.4|17475.9|17474.4|17470.9|17469.2|2775
1627466400000|2021-07-28 10:00:00|17473.9|17472.4|17474.9|17473.4|17475.9|17474.4|17473.9|17472.4|1914
1627466700000|2021-07-28 10:05:00|17473.9|17472.4|17479.9|17478.4|17479.9|17478.4|17473.9|17472.4|1853
1627467000000|2021-07-28 10:10:00|17480.9|17479.4|17483.9|17482.4|17484.9|17483.4|17480.9|17479.4|2817
1627467300000|2021-07-28 10:15:00|17482.9|17481.4|17483.9|17482.4|17487.9|17486.4|17482.9|17481.4|2217
1627467600000|2021-07-28 10:20:00|17484.9|17483.4|17483.9|17482.4|17486.9|17485.4|17483.9|17482.4|2167
1627467900000|2021-07-28 10:25:00|17484.9|17483.4|17484.9|17483.4|17485.9|17484.4|17481.9|17480.4|2724
1627468200000|2021-07-28 10:30:00|17485.9|17484.4|17486.6|17485.1|17487.9|17486.4|17485.9|17484.4|2030
1627468500000|2021-07-28 10:35:00|17486.9|17485.4|17483.8|17482.3|17487.9|17486.4|17482.8|17481.3|3209
1627468800000|2021-07-28 10:40:00|17482.8|17481.3|17485.8|17484.3|17486.8|17485.3|17482.8|17481.3|2081
1627469100000|2021-07-28 10:45:00|17486.8|17485.3|17484.8|17483.3|17486.8|17485.3|17483.8|17482|2720
1627469400000|2021-07-28 10:50:00|17483.8|17482.3|17488.8|17487.3|17489.8|17488.3|17483.8|17482.3|1708
1627469700000|2021-07-28 10:55:00|17489.8|17488.3|17484.8|17483.3|17489.8|17488.3|17484.8|17483.3|2302
1627470000000|2021-07-28 11:00:00|17485.8|17484.3|17486.8|17485.3|17487.8|17486.3|17483.8|17482.3|2394
1627470300000|2021-07-28 11:05:00|17487.8|17486.3|17484.8|17483.3|17487.8|17486.3|17484.8|17483.3|1713
1627470600000|2021-07-28 11:10:00|17485.8|17484.3|17485.8|17484.3|17487|17485.3|17484.8|17483.3|2541
1627470900000|2021-07-28 11:15:00|17486.8|17485.3|17491.8|17490.3|17493.5|17491.3|17486.8|17485.3|2500
1627471200000|2021-07-28 11:20:00|17492.8|17491.3|17492.7|17491.2|17493.8|17492.3|17491.7|17490|2388
1627471500000|2021-07-28 11:25:00|17491.7|17490.2|17489.7|17488.2|17491.7|17490.2|17487.7|17486.2|2795
1627471800000|2021-07-28 11:30:00|17489.5|17487.2|17484.7|17483.2|17490.7|17489.2|17484.2|17482.7|2640
1627472100000|2021-07-28 11:35:00|17483.7|17482.2|17482.7|17481.2|17484.7|17483.2|17481.7|17480.2|4851
1627472400000|2021-07-28 11:40:00|17482.2|17480.7|17481.7|17480.2|17482.2|17480.7|17478.7|17477.2|5302
1627472700000|2021-07-28 11:45:00|17482|17480.5|17485.7|17484.2|17485.7|17484.2|17481.7|17480.2|4207
1627473000000|2021-07-28 11:50:00|17486.7|17485.2|17487.7|17486.2|17490.7|17489.2|17485.7|17484.2|4257
1627473300000|2021-07-28 11:55:00|17488.7|17487.2|17483.7|17482.2|17488.7|17487.2|17483.7|17481.9|3923
1627473600000|2021-07-28 12:00:00|17484.7|17483.2|17485.7|17484.2|17486.7|17485.2|17483.7|17482.2|4917
1627473900000|2021-07-28 12:05:00|17484.7|17483.2|17485.6|17484.1|17486.6|17485.1|17481.6|17480.1|2892
1627474200000|2021-07-28 12:10:00|17484.6|17483.1|17483.6|17482.1|17485.6|17484.1|17482.6|17481.1|1925
1627474500000|2021-07-28 12:15:00|17482.6|17481.1|17474.6|17473.1|17482.6|17481.1|17473.6|17472.1|4211
1627474800000|2021-07-28 12:20:00|17475.6|17474.1|17471.6|17470.1|17475.9|17474.1|17470.6|17469.1|4359
1627475100000|2021-07-28 12:25:00|17470.6|17469.1|17472.6|17471.1|17473.9|17472.1|17466.6|17465.1|6702
1627475400000|2021-07-28 12:30:00|17473.6|17472.1|17473.6|17472.1|17477.6|17476.1|17473|17471.5|4912
1627475700000|2021-07-28 12:35:00|17472.6|17471.1|17472.9|17471.4|17475.6|17474.1|17471.6|17470.1|2040
1627476000000|2021-07-28 12:40:00|17472.6|17471.1|17476.6|17475.1|17476.8|17475.1|17472.6|17471.1|2114
1627476300000|2021-07-28 12:45:00|17475.6|17474.1|17477.6|17476.1|17477.6|17476.1|17471.6|17470.1|3048
1627476600000|2021-07-28 12:50:00|17478.6|17477.1|17475.5|17474|17479.6|17478.1|17473.5|17471.8|4258
1627476900000|2021-07-28 12:55:00|17474.5|17473|17477.5|17476|17479.5|17478|17474.5|17473|2653
1627477200000|2021-07-28 13:00:00|17476.5|17475|17473.5|17472|17478.5|17477|17471.5|17470|5390
1627477500000|2021-07-28 13:05:00|17472.5|17471|17468.5|17467|17473.5|17472|17468.5|17467|3597
1627477800000|2021-07-28 13:10:00|17469.5|17468|17467.5|17466|17469.5|17468|17464.5|17462.7|2848
1627478100000|2021-07-28 13:15:00|17466.5|17465|17466.5|17465|17468.5|17467|17464.5|17463|2700
1627478400000|2021-07-28 13:20:00|17465.5|17464|17468.5|17467|17468.5|17467|17465.5|17464|2431
1627478700000|2021-07-28 13:25:00|17467.5|17466|17474.5|17473|17476.5|17475|17467.5|17466|2597
1627479000000|2021-07-28 13:30:00|17475.5|17474|17477.5|17476|17477.5|17476|17472.5|17471|3792
1627479300000|2021-07-28 13:35:00|17476.5|17475|17479.4|17477.9|17481.5|17480|17476.5|17474.7|4495
1627479600000|2021-07-28 13:40:00|17478.4|17476.9|17483.4|17481.9|17485.4|17483.9|17478.4|17476.9|3365
1627479900000|2021-07-28 13:45:00|17483.9|17482.4|17479.4|17477.9|17486.4|17484.9|17478.4|17476.9|3728
1627480200000|2021-07-28 13:50:00|17478.4|17476.9|17481.4|17479.9|17481.4|17479.9|17477.4|17475.9|3267
1627480500000|2021-07-28 13:55:00|17480.4|17478.9|17477.4|17475.9|17482.4|17480.9|17476.4|17474.9|4025
1627480800000|2021-07-28 14:00:00|17478.4|17476.9|17479.4|17477.9|17480.4|17478.9|17476.4|17474.9|2617
1627481100000|2021-07-28 14:05:00|17478.9|17477.4|17480.4|17478.9|17480.4|17478.9|17476.4|17474.6|2773
1627481400000|2021-07-28 14:10:00|17480.1|17477.9|17483.4|17481.9|17483.6|17481.9|17480.1|17477.9|1798
1627481700000|2021-07-28 14:15:00|17482.4|17480.9|17483.4|17481.9|17484.4|17482.9|17480.4|17478.6|1553
1627482000000|2021-07-28 14:20:00|17482.4|17480.9|17482.3|17480.8|17485.3|17483.8|17480.4|17478.9|2921
1627482300000|2021-07-28 14:25:00|17481.3|17479.8|17480.3|17478.8|17484.3|17482.8|17479.3|17477.8|2376
1627482600000|2021-07-28 14:30:00|17479.3|17477.8|17479.3|17477.8|17481.3|17479.8|17478.3|17476.8|1416
1627482900000|2021-07-28 14:35:00|17478.3|17476.8|17480.3|17478.8|17480.3|17478.8|17477.3|17475.8|1253
1627483200000|2021-07-28 14:40:00|17480.6|17479.1|17482.3|17480.8|17483.3|17481.8|17480.3|17478.5|1588
1627483500000|2021-07-28 14:45:00|17481.8|17480.3|17479.3|17477.8|17483.3|17481.8|17479.3|17477.8|1810
1627483800000|2021-07-28 14:50:00|17480.3|17478.8|17484.3|17482.8|17485.3|17483.8|17480.3|17478.5|1970
1627484100000|2021-07-28 14:55:00|17484|17482.5|17486.3|17484.8|17486.3|17484.8|17482.3|17480.8|2077
1627484400000|2021-07-28 15:00:00|17487.3|17485.8|17487.3|17485.8|17488.3|17486.8|17485.3|17483.8|3092
1627484700000|2021-07-28 15:05:00|17486.3|17484.8|17483.2|17481.7|17487.5|17485.8|17483.2|17481.7|2278
1627485000000|2021-07-28 15:10:00|17482.2|17480.7|17482.2|17480.7|17483.2|17481.7|17479.2|17477.7|4311
1627485300000|2021-07-28 15:15:00|17481.2|17479.7|17482.2|17480.7|17483.2|17481.7|17481.2|17479.7|2575
1627485600000|2021-07-28 15:20:00|17481.2|17479.7|17478.2|17476.7|17481.2|17479.7|17476.9|17474.7|2151
1627485900000|2021-07-28 15:25:00|17479.2|17477.4|17481.2|17479.7|17481.2|17479.7|17478.2|17476.7|1405
1627486200000|2021-07-28 15:30:00|17480.2|17478.7|17484.2|17481.7|17485.2|17483.7|17479.2|17477.7|1839
1627486500000|2021-07-28 15:35:00|17483.7|17482.7|17483.2|17481.7|17485.2|17483.7|17483.2|17481.7|1892
1627486800000|2021-07-28 15:40:00|17484.2|17482.7|17479.2|17477.7|17484.2|17482.7|17479.2|17477.7|2300
1627487100000|2021-07-28 15:45:00|17480.2|17478.7|17481.2|17479.7|17481.2|17479.7|17479.2|17477.7|1836
1627487400000|2021-07-28 15:50:00|17480.2|17478.7|17481.1|17479.6|17481.2|17479.7|17479.2|17477.7|1499
1627487700000|2021-07-28 15:55:00|17482.1|17480.6|17485.1|17483.6|17485.1|17483.6|17482.1|17480.6|1245
1627488000000|2021-07-28 16:00:00|17484.1|17482.6|17486.1|17484.6|17486.4|17484.6|17484.1|17482.6|981
1627488300000|2021-07-28 16:05:00|17485.6|17484.1|17484.1|17482.6|17486.1|17484.6|17484.1|17482.6|101
1627488600000|2021-07-28 16:10:00|17483.1|17481.6|17483.1|17481.6|17484.1|17482.6|17483.1|17481.6|1842
1627488900000|2021-07-28 16:15:00|17484.1|17482.6|17483.1|17481.6|17484.1|17482.6|17482.1|17480.6|457
1627489200000|2021-07-28 16:20:00|17482.1|17480.6|17482.1|17480.6|17483.1|17481.6|17482.1|17480.6|235
1627489500000|2021-07-28 16:25:00|17483.1|17481.6|17485.1|17483.6|17486.1|17484.6|17483.1|17481.6|566
1627489800000|2021-07-28 16:30:00|17484.8|17483.3|17485.1|17483.6|17486.1|17484.6|17484.1|17482.3|437
1627490100000|2021-07-28 16:35:00|17486.1|17484.6|17486.1|17484.6|17487.3|17485.6|17486.1|17484.3|725
1627490400000|2021-07-28 16:40:00|17486|17484.5|17489|17487.5|17489|17487.5|17486|17484.5|291
1627490700000|2021-07-28 16:45:00|17488|17486.5|17487|17485.5|17489.3|17487.5|17487|17485.5|385
1627491000000|2021-07-28 16:50:00|17486|17484.5|17490|17488.5|17490|17488.5|17486|17484.5|676
1627491300000|2021-07-28 16:55:00|17491|17489.5|17489|17487.5|17491|17489.5|17489|17487.5|639
1627491600000|2021-07-28 17:00:00|17488|17486.5|17488|17486.5|17489|17487.5|17488|17486.5|1013
1627491900000|2021-07-28 17:05:00|17489|17487.5|17490|17488.5|17490|17488.5|17489|17487.5|428
1627492200000|2021-07-28 17:10:00|||||||||86
1627492500000|2021-07-28 17:15:00|17489|17487.5|17488|17486.5|17490|17488.5|17487|17485.5|232
1627492800000|2021-07-28 17:20:00|17487|17485.5|17488|17486.5|17488.2|17486.5|17487|17485.2|260
1627493100000|2021-07-28 17:25:00|17487.9|17486.4|17486.9|17485.4|17487.9|17486.4|17485.9|17484.4|258
1627493400000|2021-07-28 17:30:00|17487.9|17486.4|17487.9|17486.4|17487.9|17486.4|17486.9|17485.4|88
1627493700000|2021-07-28 17:35:00|||||||||53
1627494000000|2021-07-28 17:40:00|17488.2|17485.7|17485.9|17484.4|17488.2|17486.4|17485.9|17484.4|240
1627494300000|2021-07-28 17:45:00|17486.2|17483.4|17485.9|17484.4|17486.2|17484.4|17484.9|17483.4|138
1627494600000|2021-07-28 17:50:00|17486.9|17485.4|17485.9|17484.4|17486.9|17485.4|17485.9|17484.4|366
1627494900000|2021-07-28 17:55:00|17486.6|17484.1|17486.9|17484.4|17486.9|17485.4|17484.9|17483.4|374
1627495200000|2021-07-28 18:00:00|17483.9|17485.4|17480.9|17479.4|17486.1|17485.4|17474.1|17472.1|2484
1627495500000|2021-07-28 18:05:00|17480.6|17478.1|17482.9|17480.4|17485.9|17484.4|17477.9|17476.4|831
1627495800000|2021-07-28 18:10:00|17481.9|17481.4|17488.8|17487.3|17494.1|17492.3|17481.9|17480.4|799
1627496100000|2021-07-28 18:15:00|17489.8|17488.1|17481.8|17479.3|17490.8|17489.3|17481.8|17479.3|466
1627496400000|2021-07-28 18:20:00|17481.6|17480.1|17481.8|17480.3|17484.8|17483.3|17479.8|17478.3|439
1627496700000|2021-07-28 18:25:00|17482.8|17481.3|17483.8|17481.3|17484.8|17483.3|17480.8|17479.3|255
1627497000000|2021-07-28 18:30:00|17483.5|17482.3|17478.1|17476.6|17485.8|17484.3|17477.8|17476.3|450
1627497300000|2021-07-28 18:35:00|17478.8|17477.3|17478.8|17477.3|17479.8|17478.3|17473.8|17472.3|1099
1627497600000|2021-07-28 18:40:00|17477.8|17476.3|17478.8|17477.3|17484.8|17483.3|17477.5|17475.3|732
1627497900000|2021-07-28 18:45:00|17479.8|17478.3|17479.8|17478.3|17482.1|17480.3|17476.2|17474.7|777
1627498200000|2021-07-28 18:50:00|17480.8|17479.3|17475.8|17474.3|17482|17479.5|17474.8|17473.3|742
1627498500000|2021-07-28 18:55:00|17474.8|17473.3|17478.7|17477.2|17480.7|17479.2|17474.2|17472.7|638
1627498800000|2021-07-28 19:00:00|17479.7|17478.2|17478.5|17477|17482|17480.2|17476.7|17475.2|345
1627499100000|2021-07-28 19:05:00|17478.7|17476.2|17481.7|17480.2|17482|17480.2|17477.7|17476.2|156
1627499400000|2021-07-28 19:10:00|17481|17479.2|17485.7|17484.2|17485.7|17484.2|17480.7|17479.2|387
1627499700000|2021-07-28 19:15:00|17486|17483.5|17488.7|17487.2|17489.7|17488.2|17484.7|17483.2|469
1627500000000|2021-07-28 19:20:00|17489.7|17486.2|17494.7|17493.2|17495.7|17494.2|17489.4|17486.2|717
1627500300000|2021-07-28 19:25:00|17493.7|17492.2|17494.7|17493.2|17495|17493.2|17490.7|17489.2|444
1627500600000|2021-07-28 19:30:00|17495.7|17494.2|17497.7|17496.2|17497.7|17496.2|17493.7|17492.2|714
1627500900000|2021-07-28 19:35:00|17497.4|17495.9|17498.7|17497.2|17499.7|17498.2|17496.7|17495.2|413
1627501200000|2021-07-28 19:40:00|17498.4|17496.2|17499.6|17498.1|17500.6|17499.1|17496.7|17495.2|331
1627501500000|2021-07-28 19:45:00|17498.6|17497.1|17501.6|17500.1|17501.9|17500.1|17498.6|17496.9|636
1627501800000|2021-07-28 19:50:00|17502.6|17501.1|17503.6|17502.1|17503.9|17502.1|17501.6|17500.1|521
1627502100000|2021-07-28 19:55:00|17504.6|17503.1|17505.6|17504.1|17505.9|17504.1|17502.6|17501.1|598
1627538700000|2021-07-29 06:05:00|17489.3|17487.8|17487.3|17485.8|17491.3|17489.8|17487.3|17485.8|899
1627539000000|2021-07-29 06:10:00|17486.3|17484.8|17485.3|17483.8|17487.3|17485.8|17483.3|17481.8|975
1627539300000|2021-07-29 06:15:00|17484.3|17482.8|17484.3|17482.8|17485.3|17483.8|17482.3|17480.5|868
1627539600000|2021-07-29 06:20:00|17484|17482.5|17484.2|17482.7|17485.2|17483.7|17482.2|17480.7|874
1627539900000|2021-07-29 06:25:00|17485.2|17483.7|17484.2|17482.7|17487.2|17485|17484.2|17482.7|1009
1627540200000|2021-07-29 06:30:00|17485.2|17483.7|17485.2|17483.7|17488.2|17486.7|17484.2|17482.7|1290
1627540500000|2021-07-29 06:35:00|17485.5|17484|17488.2|17486.7|17490.2|17488.7|17485.2|17483.7|740
1627540800000|2021-07-29 06:40:00|17489.2|17487.7|17485.2|17483.7|17490.2|17488.7|17485.2|17483.7|896
1627541100000|2021-07-29 06:45:00|17484.2|17482.7|17490.2|17488.7|17491.2|17489.7|17483.2|17481.7|1512
1627541400000|2021-07-29 06:50:00|17491.2|17489.7|17491.2|17489.7|17493.2|17491.7|17490.2|17488.4|1597
1627541700000|2021-07-29 06:55:00|17490.6|17489.1|17487.2|17485.7|17491.2|17489.7|17486.6|17485.1|891
1627542000000|2021-07-29 07:00:00|17488.2|17486.7|17486.2|17484.7|17493.4|17491.7|17485.2|17483.7|3935
1627542300000|2021-07-29 07:05:00|17487.2|17485.7|17489.1|17487.6|17493.1|17491.6|17486.2|17484.7|2242
1627542600000|2021-07-29 07:10:00|17488.1|17486.6|17487.1|17485.6|17489.1|17487.6|17486.1|17484.6|2680
1627542900000|2021-07-29 07:15:00|17488.1|17486.6|17486.1|17484.6|17488.1|17486.6|17484.1|17482.4|1914
1627543200000|2021-07-29 07:20:00|17485.1|17483.6|17491.1|17489.6|17491.1|17489.6|17485.1|17483.6|2574
1627543500000|2021-07-29 07:25:00|17492.1|17490.6|17495.1|17493.6|17495.1|17493.6|17491.1|17489.6|2864
1627543800000|2021-07-29 07:30:00|17494.1|17492.6|17496.1|17494.6|17497.1|17495.6|17492.1|17490.6|2578
1627544100000|2021-07-29 07:35:00|17497.1|17495.6|17499.1|17497.6|17499.1|17497.6|17492.1|17490.6|2053
1627544400000|2021-07-29 07:40:00|17500.1|17498.6|17500.1|17498.6|17505.1|17503.6|17499.1|17497.6|5315
1627544700000|2021-07-29 07:45:00|17499.1|17497.6|17491.1|17489.6|17500.1|17498.6|17490.1|17488.6|4754
1627545000000|2021-07-29 07:50:00|17492.1|17490.6|17493|17491.5|17493.3|17491.5|17490|17488.5|2730
1627545300000|2021-07-29 07:55:00|17492|17490.5|17490|17488.5|17492|17490.5|17489|17487.5|10881
1627545600000|2021-07-29 08:00:00|17489.6|17488.1|17487|17485.5|17489.6|17488.1|17485|17483.2|3557
1627545900000|2021-07-29 08:05:00|17486|17484.5|17490|17488.5|17492|17490.5|17486|17484.5|3054
1627546200000|2021-07-29 08:10:00|17489|17487.5|17486|17484.5|17489|17487.5|17483|17481.5|1832
1627546500000|2021-07-29 08:15:00|17486.6|17485.1|17484|17482.5|17488|17486.5|17484|17482.5|1830
1627546800000|2021-07-29 08:20:00|17485|17483.5|17489|17487.5|17489.3|17487.5|17482|17480.2|2777
1627547100000|2021-07-29 08:25:00|17488.7|17486.2|17487|17485.5|17491|17489.5|17487|17485.5|2055
1627547400000|2021-07-29 08:30:00|17488|17486.5|17489|17487.5|17490|17488.5|17487|17485.5|1300
1627547700000|2021-07-29 08:35:00|17488|17486.5|17487.9|17486.4|17490|17488.5|17487.9|17486.4|1420
1627548000000|2021-07-29 08:40:00|17486.9|17485.4|17483.9|17482.4|17487.9|17486.4|17483.9|17482.4|11151
1627548300000|2021-07-29 08:45:00|17482.9|17481.4|17482.9|17481.4|17484.2|17482.4|17481.9|17480.4|1536
1627548600000|2021-07-29 08:50:00|17482.4|17480.9|17477.9|17476.4|17482.9|17481.4|17474.9|17473.4|4317
1627548900000|2021-07-29 08:55:00|17477.5|17476|17477.9|17476.4|17479.3|17477.8|17473.9|17472.4|3638
1627549200000|2021-07-29 09:00:00|17478.9|17477.4|17476.9|17475.4|17479.9|17478.4|17475.9|17474.4|3393
1627549500000|2021-07-29 09:05:00|17475.9|17474.4|17472.9|17471.4|17476.9|17475.4|17471.9|17470.4|4007
1627549800000|2021-07-29 09:10:00|17473.9|17472.4|17474.9|17473.4|17476.4|17474.9|17471.9|17470.4|2628
1627550100000|2021-07-29 09:15:00|17474.4|17472.9|17470.9|17469.4|17474.9|17473.4|17470.1|17468.6|3757
1627550400000|2021-07-29 09:20:00|17470.1|17468.6|17471.8|17470.3|17473.8|17472.3|17468.9|17467.4|3234
1627550700000|2021-07-29 09:25:00|17472.8|17471.3|17471.8|17470.3|17474.8|17473.3|17471.8|17470.3|1889
1627551000000|2021-07-29 09:30:00|17470.8|17469.3|17470.8|17469.3|17472.8|17471.3|17468.8|17467.3|1248
1627551300000|2021-07-29 09:35:00|17469.8|17468.3|17467.8|17466.3|17469.8|17468.3|17466.8|17465.3|4209
1627551600000|2021-07-29 09:40:00|17466.8|17465.3|17463.8|17462.3|17467.8|17466.3|17462.8|17461.3|4844
1627551900000|2021-07-29 09:45:00|17464.8|17463.3|17463.8|17462.3|17466.8|17465.3|17461.8|17460.3|2928
1627552200000|2021-07-29 09:50:00|17462.8|17461.3|17460.8|17459.3|17463.8|17462.3|17460.8|17459.3|2686
1627552500000|2021-07-29 09:55:00|17461.8|17460.3|17461.8|17460.3|17463.8|17462.3|17461.8|17460.3|6283
1627552800000|2021-07-29 10:00:00|17460.8|17459.3|17453.8|17452.3|17460.8|17459.3|17452.8|17451.3|5021
1627553100000|2021-07-29 10:05:00|17452.8|17451.3|17446.7|17445.2|17453.8|17452.3|17445.7|17444.2|4290
1627553400000|2021-07-29 10:10:00|17447.5|17445|17453.7|17452.2|17455|17453.2|17447.5|17445|4090
1627553700000|2021-07-29 10:15:00|17452.7|17451.2|17453.7|17452.2|17456|17454.2|17451.7|17450.2|2833
1627554000000|2021-07-29 10:20:00|17452.7|17451.2|17451.7|17450.2|17452.7|17451.2|17446.7|17445.2|3970
1627554300000|2021-07-29 10:25:00|17452.7|17451.2|17449.7|17448.2|17453.7|17452.2|17448.7|17447.2|3436
1627554600000|2021-07-29 10:30:00|17450.7|17449.2|17445.7|17444.2|17450.7|17449.2|17445.7|17444.2|2465
1627554900000|2021-07-29 10:35:00|17444.7|17443.2|17443.7|17442.2|17446.7|17445.2|17443.7|17442.2|2942
1627555200000|2021-07-29 10:40:00|17444.7|17443.2|17445.7|17444.2|17447|17445.2|17444.7|17443.2|2650
1627555500000|2021-07-29 10:45:00|17444.7|17443.2|17442.7|17441.2|17446.7|17445.2|17442.7|17441.2|2686
1627555800000|2021-07-29 10:50:00|17441.7|17440.2|17450.6|17449.1|17451.6|17450.1|17441.7|17440.2|3963
1627556100000|2021-07-29 10:55:00|17451.6|17450.1|17451.6|17450.1|17452.6|17451.1|17448.6|17446.9|2425
1627556400000|2021-07-29 11:00:00|17452.6|17451.1|17452.6|17451.1|17452.6|17451.1|17450.3|17448.8|2707
1627556700000|2021-07-29 11:05:00|17451.6|17450.1|17451.6|17450.1|17452.9|17451.1|17448.6|17447.1|1367
1627557000000|2021-07-29 11:10:00|17451.2|17449.7|17452.6|17451.1|17452.6|17451.1|17448.6|17447.1|1524
1627557300000|2021-07-29 11:15:00|17453.6|17452.1|17455.6|17454.1|17456.6|17455.1|17451.6|17449.8|1513
1627557600000|2021-07-29 11:20:00|17456.6|17455.1|17461.6|17460.1|17463.6|17461.4|17455.6|17454.1|2423
1627557900000|2021-07-29 11:25:00|17460.6|17459.1|17460.6|17459.1|17461.6|17459.4|17458.6|17457.1|1736
1627558200000|2021-07-29 11:30:00|17459.6|17458.1|17459.6|17458.1|17461.6|17460.1|17458.6|17457.1|1203
1627558500000|2021-07-29 11:35:00|17460.6|17459.1|17461.6|17460.1|17461.6|17460.1|17459.6|17458.1|1750
1627558800000|2021-07-29 11:40:00|17461.5|17460|17457.5|17456|17461.5|17460|17457.5|17456|1728
1627559100000|2021-07-29 11:45:00|17456.5|17455|17459.5|17458|17460.5|17459|17456.5|17455|1395
1627559400000|2021-07-29 11:50:00|17458.5|17457|17461.5|17460|17461.5|17460|17458.5|17457|1042
1627559700000|2021-07-29 11:55:00|17462.5|17461|17459.5|17458|17463.5|17462|17459.5|17458|1990
1627560000000|2021-07-29 12:00:00|17460.5|17459|17466.5|17465|17467.1|17465.6|17458.5|17457|2635
1627560300000|2021-07-29 12:05:00|17467.5|17466|17464.5|17463|17467.5|17466|17463.5|17462|885
1627560600000|2021-07-29 12:10:00|17465.5|17464|17465.5|17464|17467.8|17466|17462.9|17461.3|1784
1627560900000|2021-07-29 12:15:00|17466.5|17465|17465.5|17464|17469.5|17468|17464.5|17463|2146
1627561200000|2021-07-29 12:20:00|17464.5|17463|17469.5|17467|17469.5|17468|17464.5|17463|2008
1627561500000|2021-07-29 12:25:00|17468.5|17468|17467.4|17465.9|17470.4|17468.9|17467.4|17465.7|1205
1627561800000|2021-07-29 12:30:00|17468.4|17466.9|17473.4|17471.9|17482.4|17480.9|17467.7|17465.9|6337
1627562100000|2021-07-29 12:35:00|17474.1|17471.6|17475.4|17473.9|17478.4|17476.9|17472.4|17470.9|3082
1627562400000|2021-07-29 12:40:00|17474.4|17472.9|17465.4|17463.9|17474.4|17472.9|17463.4|17461.9|4022
1627562700000|2021-07-29 12:45:00|17464.4|17462.9|17456.4|17454.9|17464.4|17462.9|17454.4|17452.9|2896
1627563000000|2021-07-29 12:50:00|17457|17455.5|17457.4|17455.9|17459.4|17457.9|17455.4|17453.9|2926
1627563300000|2021-07-29 12:55:00|17456.8|17455.3|17458.4|17456.9|17460.4|17458.9|17456.4|17454.9|3788
1627563600000|2021-07-29 13:00:00|17457.4|17455.9|17447.4|17445.9|17458.4|17456.9|17445.4|17443.9|4661
1627563900000|2021-07-29 13:05:00|17446.4|17444.9|17453.4|17451.9|17454.4|17452.9|17446.4|17444.9|2699
1627564200000|2021-07-29 13:10:00|17452.9|17451.4|17453.3|17451.8|17454.3|17452.8|17449.4|17447.9|1513
1627564500000|2021-07-29 13:15:00|17452.3|17450.8|17451.3|17449.8|17454.3|17451.8|17450.3|17448.8|1927
1627564800000|2021-07-29 13:20:00|17450.8|17449.3|17457.3|17455.8|17458.3|17456.8|17450.3|17448.8|2494
1627565100000|2021-07-29 13:25:00|17458.3|17456.8|17457.3|17455.8|17459.3|17457.8|17457.3|17455.8|2413
1627565400000|2021-07-29 13:30:00|17456.3|17454.8|17466.3|17464.8|17467.3|17465.8|17454.3|17452.8|4100
1627565700000|2021-07-29 13:35:00|17467.3|17465.8|17463.3|17461.8|17469.3|17467.8|17462.3|17460.8|5376
1627566000000|2021-07-29 13:40:00|17462.3|17460.8|17461.3|17459.8|17463.3|17461.8|17457.3|17455.8|3181
1627566300000|2021-07-29 13:45:00|17462.3|17460.8|17466.3|17464.8|17467.5|17465.8|17461.3|17459.8|1800
1627566600000|2021-07-29 13:50:00|17465.3|17463.8|17461.3|17459.8|17465.3|17463.8|17458.3|17456.8|2689
1627566900000|2021-07-29 13:55:00|17462.3|17460.8|17460.2|17458.7|17464.5|17462.7|17460.2|17458.7|727
1627567200000|2021-07-29 14:00:00|17461.2|17459.7|17462.2|17460.7|17463.2|17461.7|17460.2|17458.2|2996
1627567500000|2021-07-29 14:05:00|17461.2|17459.7|17464.2|17462.7|17466.2|17464.7|17461.2|17459.7|1656
1627567800000|2021-07-29 14:10:00|17465.2|17463.7|17462.8|17461.3|17466.2|17464.7|17462.2|17460.7|1316
1627568100000|2021-07-29 14:15:00|17462.2|17460.7|17464.2|17462.7|17465.2|17463.7|17460.2|17458.7|2070
1627568400000|2021-07-29 14:20:00|17464.8|17463.3|17468.2|17466.7|17468.2|17466.7|17464.2|17462.7|1972
1627568700000|2021-07-29 14:25:00|17467.2|17465.7|17472.2|17469.7|17472.2|17470.7|17467.2|17465.7|3033
1627569000000|2021-07-29 14:30:00|17471.2|17468.7|17469.2|17467.7|17471.5|17469.7|17465.2|17463.7|1961
1627569300000|2021-07-29 14:35:00|17468.2|17466.7|17469.2|17467.7|17469.2|17467.7|17467.2|17465.7|874
1627569600000|2021-07-29 14:40:00|17468.2|17466.7|17471.1|17469.6|17472.4|17470.7|17468.2|17466.7|2182
1627569900000|2021-07-29 14:45:00|17470.1|17468.6|17469.1|17467.6|17471.1|17469.6|17469.1|17467.6|2051
1627570200000|2021-07-29 14:50:00|17470.1|17468.6|17470.1|17468.6|17471.1|17469.6|17466.1|17464.6|3573
1627570500000|2021-07-29 14:55:00|17469.1|17467.6|17471.1|17469.6|17472.1|17470.6|17469.1|17467.3|1465
1627570800000|2021-07-29 15:00:00|17472.1|17470.6|17476.1|17474.6|17477.1|17475.6|17469.1|17467.6|2640
1627571100000|2021-07-29 15:05:00|17475.1|17473.6|17476.1|17474.6|17478.1|17476.6|17474.1|17472.6|2843
1627571400000|2021-07-29 15:10:00|17477.1|17475.6|17482.1|17480.6|17482.1|17480.6|17477.1|17475.6|4193
1627571700000|2021-07-29 15:15:00|17481.8|17479.3|17484.1|17482.6|17485.1|17483.6|17480.1|17478.6|3525
1627572000000|2021-07-29 15:20:00|17485.1|17483.6|17485.1|17483.6|17485.3|17483.6|17483.1|17481.6|2878
1627572300000|2021-07-29 15:25:00|17484.3|17482.8|17484|17482.5|17485.3|17483.6|17483|17481.5|2230
1627572600000|2021-07-29 15:30:00|17485|17483.5|17486|17484.5|17489|17487.5|17485|17483.5|2834
1627572900000|2021-07-29 15:35:00|17487|17485.5|17486|17483.5|17487|17485.5|17484|17482.5|1337
1627573200000|2021-07-29 15:40:00|17485|17483.8|17486|17484.5|17486|17484.5|17484|17481.8|1284
1627573500000|2021-07-29 15:45:00|17487|17485.5|17485|17483.5|17487|17485.5|17484.6|17482.8|1016
1627573800000|2021-07-29 15:50:00|17485.3|17482.8|17485|17483.5|17485.3|17483.5|17484|17482.5|525
1627574100000|2021-07-29 15:55:00|17484|17482.5|17482|17480.5|17484.3|17482.5|17481|17479.5|1814
1627574400000|2021-07-29 16:00:00|17483|17481.5|17485|17483.5|17485|17483.5|17481|17479.5|1946
1627574700000|2021-07-29 16:05:00|17485.7|17484.2|17485|17483.5|17487|17485.5|17485|17483.2|762
1627575000000|2021-07-29 16:10:00|17484.2|17482.7|17485.9|17484.4|17486.2|17484.4|17484|17482.5|599
1627575300000|2021-07-29 16:15:00|17486.9|17485.4|17484.9|17483.4|17487.2|17485.4|17482.8|17481.3|1301
1627575600000|2021-07-29 16:20:00|17485.9|17484.4|17484.9|17483.4|17485.9|17484.4|17483.9|17482.2|545
1627575900000|2021-07-29 16:25:00|17484.6|17483.1|17485.9|17484.4|17485.9|17484.4|17483.9|17482.4|740
1627576200000|2021-07-29 16:30:00|17484.9|17483.4|17483.9|17482.4|17484.9|17483.4|17483.9|17482.4|155
1627576500000|2021-07-29 16:35:00|17484.9|17483.4|17484.9|17483.4|17484.9|17483.4|17483.9|17482.1|489
1627576800000|2021-07-29 16:40:00|17483.9|17482.4|17484.9|17483.4|17484.9|17483.4|17483.9|17481.9|172
1627577100000|2021-07-29 16:45:00|17483.9|17482.4|17483.9|17482.4|17485.2|17483.4|17482.9|17481.4|689
1627577400000|2021-07-29 16:50:00|17482.9|17481.4|17482.9|17481.4|17483.9|17482.4|17481.9|17480.4|1018
1627577700000|2021-07-29 16:55:00|17483.9|17482.4|17481.8|17480.3|17483.9|17482.4|17481.8|17480.3|900
1627578000000|2021-07-29 17:00:00|17482.8|17481.1|17480.8|17479.3|17483.6|17482.1|17479.8|17478.3|1378
1627578300000|2021-07-29 17:05:00|17479.8|17478.3|17479.8|17478.3|17480.8|17479.3|17478.8|17477.3|513
1627578600000|2021-07-29 17:10:00|17478.8|17477.3|17478.8|17477.3|17479.8|17478.3|17477.8|17476.3|618
1627578900000|2021-07-29 17:15:00|17478.2|17476.7|17477.8|17476.3|17478.8|17477.3|17477.8|17476|172
1627579200000|2021-07-29 17:20:00|17478.4|17476.9|17478.8|17477.3|17479.8|17478.3|17478.4|17476.9|280
1627579500000|2021-07-29 17:25:00|17479.8|17478.3|17478.8|17477.3|17479.8|17478.3|17477.8|17476.1|304
1627579800000|2021-07-29 17:30:00|17477.8|17476.3|17481.8|17480.3|17482|17480.3|17477.8|17476.3|335
1627580100000|2021-07-29 17:35:00|17480.8|17479.3|17481.8|17480.3|17481.8|17480.3|17480.8|17479.3|245
1627580400000|2021-07-29 17:40:00|17481.2|17479.7|17481.8|17480.3|17482.8|17481.3|17481.2|17479.7|480
1627580700000|2021-07-29 17:45:00|17481.7|17480.2|17480.7|17479.2|17481.7|17480.2|17480.7|17479.2|101
1627581000000|2021-07-29 17:50:00|17481.7|17480.2|17480.7|17479.2|17481.7|17480.2|17480.7|17479.2|50
1627581300000|2021-07-29 17:55:00|17481|17479.5|17483.4|17481.9|17483.7|17482.2|17480.7|17479.2|463
1627581600000|2021-07-29 18:00:00|17482.7|17480.9|17482.7|17481.2|17483.7|17482.2|17481.7|17480.2|70
1627581900000|2021-07-29 18:05:00|17482.1|17480.6|17481.7|17480.2|17482.7|17481.2|17480.7|17479.2|86
1627582200000|2021-07-29 18:10:00|17481.4|17479.2|17478.7|17477.2|17481.4|17480.2|17478.7|17477.2|115
1627582500000|2021-07-29 18:15:00|17477.7|17476.2|17479.7|17478.2|17480|17478.2|17477.7|17476.2|183
1627582800000|2021-07-29 18:20:00|17479.4|17477.2|17480.7|17479.2|17480.7|17479.2|17478.7|17477.2|120
1627583100000|2021-07-29 18:25:00|17479.7|17478.2|17480.7|17479.2|17480.7|17479.2|17479.7|17478.2|251
1627583400000|2021-07-29 18:30:00|17479.7|17478.2|17478.6|17477.1|17479.7|17478.2|17478.6|17477.1|116
1627583700000|2021-07-29 18:35:00|17479.6|17478.1|17479.6|17478.1|17479.6|17478.1|17478.6|17477.1|34
1627584000000|2021-07-29 18:40:00|17478.6|17477.1|17478.6|17477.1|17479.6|17478.1|17477.6|17476.1|194
1627584300000|2021-07-29 18:45:00|17479.6|17478.1|17479.6|17478.1|17479.6|17478.1|17479.6|17478.1|142
1627584600000|2021-07-29 18:50:00|17480.2|17478.7|17478.6|17477.1|17480.2|17478.7|17478.6|17477.1|83
1627584900000|2021-07-29 18:55:00|17479.6|17478.1|17480.6|17478.1|17480.6|17479.1|17479.6|17477.1|155
1627585200000|2021-07-29 19:00:00|17479.6|17479.1|17479.6|17478.1|17480.6|17479.1|17479.6|17477.8|63
1627585500000|2021-07-29 19:05:00|17480.1|17478.6|17480.6|17479.1|17481.6|17480.1|17479.6|17478.1|455
1627585800000|2021-07-29 19:10:00|17481.6|17480.1|17482.6|17481.1|17482.6|17481.1|17480.6|17479.1|258
1627586100000|2021-07-29 19:15:00|17483.6|17482.1|17483.5|17482|17483.6|17482.1|17482.5|17481|120
1627586400000|2021-07-29 19:20:00|17482.5|17481|17482.5|17481|17483.1|17481.6|17482.5|17481|123
1627586700000|2021-07-29 19:25:00|17481.5|17480|17482.5|17481|17482.5|17481|17481.5|17480|64
1627587000000|2021-07-29 19:30:00|||||||||46
1627587300000|2021-07-29 19:35:00|17481.5|17480|17482.5|17481|17482.8|17481|17481.5|17480|184
1627587600000|2021-07-29 19:40:00|17482.8|17481.3|17483.5|17482|17483.5|17482|17482.5|17481|58
1627587900000|2021-07-29 19:45:00|17482.9|17481|17485.5|17483|17485.5|17484|17482.5|17480.7|244
1627588200000|2021-07-29 19:50:00|17484.8|17483.3|17486.5|17485|17487.5|17486|17484.5|17483|426
1627588500000|2021-07-29 19:55:00|17487.5|17485.5|17484.5|17483|17487.5|17486|17484.5|17483|464
1627625100000|2021-07-30 06:05:00|17489.1|17486.6|17489.1|17487.6|17490.1|17488.6|17486.1|17484.6|1550
1627625400000|2021-07-30 06:10:00|17488.1|17486.6|17493.1|17491.6|17493.1|17491.6|17487.1|17485.6|1104
1627625700000|2021-07-30 06:15:00|17492.1|17490.6|17493.1|17491.6|17494.1|17492.6|17491.1|17489.6|807
1627626000000|2021-07-30 06:20:00|17492.8|17491.3|17493.1|17491.6|17493.1|17491.6|17490.1|17488.6|849
1627626300000|2021-07-30 06:25:00|17492.1|17490.6|17490.1|17488.6|17494.1|17492.6|17489.1|17487.6|1406
1627626600000|2021-07-30 06:30:00|17489.1|17487.6|17492.1|17490.6|17492.1|17490.6|17486.1|17484.6|1392
1627626900000|2021-07-30 06:35:00|17491.5|17490|17486.1|17484.6|17492.1|17490.6|17486.1|17484.6|1212
1627627200000|2021-07-30 06:40:00|17486|17484.5|17485|17483.5|17486|17484.5|17484|17482.5|955
1627627500000|2021-07-30 06:45:00|17485.3|17483.8|17487|17485.5|17490|17487.8|17485.3|17483.8|801
1627627800000|2021-07-30 06:50:00|17486|17484.5|17486|17484.5|17487.3|17485.5|17486|17484.5|720
1627628100000|2021-07-30 06:55:00|17485|17483.5|17484|17482.5|17485.3|17483.5|17482|17480.5|1350
1627628400000|2021-07-30 07:00:00|17485|17483.5|17486|17484.5|17488|17486.5|17482|17480.5|3483
1627628700000|2021-07-30 07:05:00|17485|17483.5|17481|17479.5|17486|17484.5|17479|17477.5|1804
1627629000000|2021-07-30 07:10:00|17482|17480.5|17480|17478.5|17483|17481.5|17479|17477.2|1206
1627629300000|2021-07-30 07:15:00|17479|17477.5|17480|17478.5|17481|17479.5|17478|17476.5|1288
1627629600000|2021-07-30 07:20:00|17479|17477.5|17478|17476.5|17480|17478.5|17476|17474.5|2102
1627629900000|2021-07-30 07:25:00|17478.5|17477|17476.9|17475.4|17479|17477.5|17474.9|17473.4|2114
1627630200000|2021-07-30 07:30:00|17476.7|17475.2|17477.9|17476.4|17477.9|17476.4|17474.9|17473.4|1964
1627630500000|2021-07-30 07:35:00|17478.9|17477.4|17482.9|17481.4|17484.9|17483.4|17478.9|17477.4|2129
1627630800000|2021-07-30 07:40:00|17482.6|17480.1|17485.3|17483.8|17485.9|17484.4|17479.9|17478.4|1627
1627631100000|2021-07-30 07:45:00|17485.9|17484.4|17482.9|17481.4|17487.9|17486.4|17482.9|17481.4|1879
1627631400000|2021-07-30 07:50:00|17481.9|17480.4|17483.9|17482.4|17485.9|17484.4|17479.9|17478.4|2319
1627631700000|2021-07-30 07:55:00|17482.9|17481.4|17479.9|17478.4|17484.9|17483.4|17478.9|17477.4|1418
1627632000000|2021-07-30 08:00:00|17478.9|17477.4|17480.9|17479.4|17481.9|17480.4|17478.9|17477.1|1398
1627632300000|2021-07-30 08:05:00|17481.9|17480.4|17478.9|17477.4|17481.9|17480.4|17476.9|17475.4|2298
1627632600000|2021-07-30 08:10:00|17479.9|17478.4|17482.8|17481.3|17483.8|17482.3|17478.9|17477.1|2029
1627632900000|2021-07-30 08:15:00|17483.8|17482.3|17480.8|17479.3|17483.8|17482.3|17480.8|17479.3|1210
1627633200000|2021-07-30 08:20:00|17479.8|17478.3|17478.8|17477.3|17480.8|17479.3|17477.8|17476.3|1716
1627633500000|2021-07-30 08:25:00|17478.4|17476.9|17477.8|17476.3|17480.8|17479.3|17477.8|17476.3|1681
1627633800000|2021-07-30 08:30:00|17478.4|17476.9|17478.8|17477.3|17481.8|17480.3|17477.8|17476.3|2151
1627634100000|2021-07-30 08:35:00|17477.8|17476.3|17477.8|17476.3|17477.8|17476.3|17474.8|17473|2005
1627634400000|2021-07-30 08:40:00|17476.8|17475.3|17475.8|17474.3|17478.1|17476.3|17474.1|17472.6|1264
1627634700000|2021-07-30 08:45:00|17474.8|17473.3|17472.8|17471.3|17474.8|17473.3|17472.8|17470.3|2504
1627635000000|2021-07-30 08:50:00|17473.8|17472.3|17472.8|17471.3|17474.8|17473.3|17472.8|17471.3|1208
1627635300000|2021-07-30 08:55:00|17471.8|17470.3|17473.7|17471.2|17473.7|17472.2|17469.8|17468.3|2530
1627635600000|2021-07-30 09:00:00|17473|17471.5|17468.7|17467.2|17474|17472.2|17467.7|17466.2|2656
1627635900000|2021-07-30 09:05:00|17467.7|17466.2|17466.7|17465.2|17468.7|17467.2|17466.7|17465.2|1503
1627636200000|2021-07-30 09:10:00|17467.7|17466.2|17467.7|17466.2|17470|17468.2|17466.7|17465.2|2425
1627636500000|2021-07-30 09:15:00|17468.7|17467.2|17467.7|17466.2|17469.7|17468.2|17467.7|17465.9|2439
1627636800000|2021-07-30 09:20:00|17466.7|17465.2|17471.7|17469.2|17472.3|17470.8|17466.7|17465.2|1805
1627637100000|2021-07-30 09:25:00|17470.7|17469.5|17470.7|17469.2|17472|17470.2|17470.7|17469.2|1768
1627637400000|2021-07-30 09:30:00|17471.7|17470.2|17465.7|17464.2|17471.7|17470.2|17465.7|17464.2|2425
1627637700000|2021-07-30 09:35:00|17464.7|17463.2|17467.7|17466.2|17467.7|17466.2|17463.7|17462.2|3359
1627638000000|2021-07-30 09:40:00|17467.6|17466.1|17469.6|17468.1|17469.6|17468.1|17467.6|17466.1|903
1627638300000|2021-07-30 09:45:00|17470.6|17469.1|17469.6|17468.1|17470.6|17469.1|17467.6|17466.1|2720
1627638600000|2021-07-30 09:50:00|17470.6|17469.1|17469.6|17468.1|17471.6|17470.1|17468.6|17467.1|1529
1627638900000|2021-07-30 09:55:00|17470.6|17469.1|17469.6|17468.1|17472.6|17471.1|17467.6|17466.1|1506
1627639200000|2021-07-30 10:00:00|17468.6|17467.1|17470.6|17469.1|17470.6|17469.1|17468.6|17467.1|938
1627639500000|2021-07-30 10:05:00|17471.6|17470.1|17476.6|17475.1|17477.6|17476.1|17471.6|17470.1|1986
1627639800000|2021-07-30 10:10:00|17477.6|17476.1|17480.6|17479.1|17481.6|17480.1|17476.6|17475.1|3163
1627640100000|2021-07-30 10:15:00|17481.6|17480.1|17476.6|17475.1|17481.6|17480.1|17476|17474.5|3204
1627640400000|2021-07-30 10:20:00|17477.6|17476.1|17475.6|17474.1|17478.6|17477.1|17474.6|17473.1|1081
1627640700000|2021-07-30 10:25:00|17475|17473.5|17475.5|17474|17475.8|17474.1|17473.5|17472|2337
1627641000000|2021-07-30 10:30:00|17474.5|17473|17474.5|17473|17475.5|17474|17474.5|17473|1037
1627641300000|2021-07-30 10:35:00|17475.5|17474|17470.5|17469|17475.5|17474|17470.5|17469|1229
1627641600000|2021-07-30 10:40:00|17469.5|17468|17470.5|17469|17471.5|17470|17469.5|17468|531
1627641900000|2021-07-30 10:45:00|17471.5|17470|17472.5|17471|17473.5|17472|17471.5|17470|8392
1627642200000|2021-07-30 10:50:00|17471.5|17470|17474.5|17473|17474.5|17473|17470.5|17469|4631
1627642500000|2021-07-30 10:55:00|17475.5|17474|17476.5|17475|17477.5|17476|17474.5|17472.7|1192
1627642800000|2021-07-30 11:00:00|17475.5|17474|17478.5|17477|17478.5|17477|17474.5|17473|1007
1627643100000|2021-07-30 11:05:00|17477.5|17476|17475.5|17474|17477.5|17476|17474.5|17473|673
1627643400000|2021-07-30 11:10:00|17474.9|17473.4|17475.4|17473.9|17475.5|17474|17473.4|17471.9|1228
1627643700000|2021-07-30 11:15:00|17474.4|17472.9|17474.4|17472.9|17475.4|17473.9|17473.4|17471.9|566
1627644000000|2021-07-30 11:20:00|17475.4|17473.9|17474.4|17472.9|17476.7|17474.9|17474.4|17472.9|696
1627644300000|2021-07-30 11:25:00|17475.4|17473.9|17476.4|17474.9|17477.4|17475.9|17474.4|17472.9|12736
1627644600000|2021-07-30 11:30:00|17475.4|17473.9|17479.4|17477.9|17480.7|17478.9|17475.4|17473.9|1667
1627644900000|2021-07-30 11:35:00|17478.4|17476.9|17483.4|17481.9|17483.4|17481.9|17478.4|17476.9|1526
1627645200000|2021-07-30 11:40:00|17484.4|17482.9|17486.4|17484.9|17486.4|17484.9|17482.4|17480.9|2382
1627645500000|2021-07-30 11:45:00|17485.4|17483.9|17486.4|17484.9|17488.4|17486.9|17485.4|17483.9|1831
1627645800000|2021-07-30 11:50:00|17485.4|17483.9|17483.4|17481.9|17486.4|17484.9|17482.4|17480.9|2168
1627646100000|2021-07-30 11:55:00|17484.4|17482.9|17484.3|17482.8|17485.4|17483.9|17483.4|17481.9|1398
1627646400000|2021-07-30 12:00:00|17483.3|17481.8|17481.3|17479.8|17483.6|17481.8|17481.3|17479.8|1534
1627646700000|2021-07-30 12:05:00|17482.3|17480.8|17481.3|17479.8|17482.6|17480.8|17479.3|17477.8|2028
1627647000000|2021-07-30 12:10:00|17481.6|17479.1|17481.3|17479.8|17482.3|17480.8|17480.3|17478.8|1437
1627647300000|2021-07-30 12:15:00|17482.3|17480.8|17484.3|17481.8|17485.3|17483.8|17481.3|17479.8|1436
1627647600000|2021-07-30 12:20:00|17483.3|17482.8|17485.3|17483.8|17487.3|17485.8|17483.3|17481.5|1834
1627647900000|2021-07-30 12:25:00|17484.6|17483.1|17484.3|17482.8|17486.3|17484.8|17483.3|17481.8|1240
1627648200000|2021-07-30 12:30:00|17483.3|17481.8|17484.3|17482.8|17489.3|17487.8|17482.3|17480.8|1817
1627648500000|2021-07-30 12:35:00|17485.3|17483.8|17485.3|17483.8|17486.3|17484.8|17482.3|17480.8|1396
1627648800000|2021-07-30 12:40:00|17484.7|17483.2|17477.3|17475.8|17485.3|17483.8|17477.3|17475.5|3056
1627649100000|2021-07-30 12:45:00|17476.3|17474.8|17477.2|17475.7|17478.2|17476.7|17475.2|17473.7|2187
1627649400000|2021-07-30 12:50:00|17476.2|17474.7|17470.2|17468.7|17476.2|17474.7|17470.2|17468.7|2259
1627649700000|2021-07-30 12:55:00|17469.8|17468.3|17473.2|17471.7|17475.2|17473.7|17469.8|17468.3|2452
1627650000000|2021-07-30 13:00:00|17472.2|17470.7|17477.2|17475.7|17478.2|17476.7|17471.2|17469.7|2506
1627650300000|2021-07-30 13:05:00|17478.2|17476.7|17475.2|17473.7|17479.2|17477.7|17475.2|17473.4|1688
1627650600000|2021-07-30 13:10:00|17476.2|17474.7|17475.2|17473.7|17477.2|17475.7|17474.2|17472.7|1027
1627650900000|2021-07-30 13:15:00|17474.2|17472.7|17474.2|17472.7|17475.2|17473.7|17473.2|17471.7|1890
1627651200000|2021-07-30 13:20:00|17475.2|17473.7|17477.2|17475.7|17478.2|17476.7|17475.2|17473.7|1659
1627651500000|2021-07-30 13:25:00|17476.2|17474.7|17474.2|17472.7|17476.2|17474.7|17472.2|17470.2|1695
1627651800000|2021-07-30 13:30:00|17475.2|17473.7|17479.1|17477.6|17479.1|17477.6|17473.2|17471.7|2398
1627652100000|2021-07-30 13:35:00|17478.1|17476.6|17477.1|17475.6|17479.1|17477.6|17472.1|17470.6|2108
1627652400000|2021-07-30 13:40:00|17476.1|17474.6|17474.1|17472.6|17477.1|17475.6|17474.1|17472.6|1738
1627652700000|2021-07-30 13:45:00|17474.5|17473|17473.1|17471.6|17476.1|17474.6|17472.1|17470.6|1667
1627653000000|2021-07-30 13:50:00|17472.1|17470.6|17474.1|17472.6|17476.4|17474.6|17472.1|17470.6|1694
1627653300000|2021-07-30 13:55:00|17475.1|17473.6|17474.1|17472.6|17477.1|17475.6|17473.1|17471.6|2427
1627653600000|2021-07-30 14:00:00|17475.1|17473.6|17472.1|17470.6|17476.1|17474.6|17470.1|17468.6|2908
1627653900000|2021-07-30 14:05:00|17471.1|17469.6|17475.1|17473.6|17476.1|17474.6|17471.1|17469.6|2304
1627654200000|2021-07-30 14:10:00|17474.5|17473|17477.1|17475.6|17477.1|17475.6|17472.1|17470.6|2239
1627654500000|2021-07-30 14:15:00|17476.1|17474.6|17483|17481.5|17484|17482.5|17476.1|17474.6|2133
1627654800000|2021-07-30 14:20:00|17484|17482.5|17484|17482.5|17484|17482.5|17482|17480.5|2196
1627655100000|2021-07-30 14:25:00|17483|17481.5|17481|17479.5|17484|17482.5|17478|17476.5|3571
1627655400000|2021-07-30 14:30:00|17480|17478.5|17482|17480.5|17484|17482.5|17479|17477.2|2696
1627655700000|2021-07-30 14:35:00|17483|17481.5|17483|17481.5|17484|17482.5|17482|17480.2|3018
1627656000000|2021-07-30 14:40:00|17484|17482.5|17484|17482.5|17487|17485.5|17481|17479.5|2689
1627656300000|2021-07-30 14:45:00|17483|17481.5|17481|17479.5|17484|17482.5|17480|17478.5|4893
1627656600000|2021-07-30 14:50:00|17480|17478.5|17476|17474.5|17481|17479.5|17474|17472.5|6222
1627656900000|2021-07-30 14:55:00|17475|17473.5|17483|17481.5|17484|17482.5|17474|17472.2|5178
1627657200000|2021-07-30 15:00:00|17484|17482.5|17480.9|17479.4|17486.9|17485.4|17480.9|17479.4|5467
1627657500000|2021-07-30 15:05:00|17481.9|17480.4|17488.9|17487.4|17489.9|17488.4|17480.9|17479.4|8142
1627657800000|2021-07-30 15:10:00|17489.9|17488.4|17491.9|17490.4|17493.9|17492.4|17488.9|17487.4|12794
1627658100000|2021-07-30 15:15:00|17492.9|17491.4|17491.9|17490.4|17492.9|17491.4|17487.9|17486.1|7645
1627658400000|2021-07-30 15:20:00|17490.9|17489.4|17491.9|17490.4|17493.9|17492.4|17489.9|17488.4|5479
1627658700000|2021-07-30 15:25:00|17491.3|17489.8|17491.9|17490.4|17493.9|17492.4|17490.9|17489.4|3770
1627659000000|2021-07-30 15:30:00|17490.9|17489.4|17491.9|17490.4|17493.9|17492.4|17490.9|17489.4|3714
1627659300000|2021-07-30 15:35:00|17490.9|17489.4|17492.9|17491.4|17493.9|17492.4|17490.9|17489.4|1315
1627659600000|2021-07-30 15:40:00|17491.9|17490.4|17491.9|17490.4|17493.9|17492.4|17490.9|17489.4|2706
1627659900000|2021-07-30 15:45:00|17491.8|17490.3|17493.8|17492.3|17493.8|17492.3|17491.8|17490.3|949
1627660200000|2021-07-30 15:50:00|17492.8|17491.3|17493.8|17492.3|17493.8|17492.3|17491.8|17490.3|1478
1627660500000|2021-07-30 15:55:00|17494.8|17493.3|17496.8|17495.3|17497.1|17495.3|17493.8|17492.3|2137
1627660800000|2021-07-30 16:00:00|17497.2|17495.7|17497.8|17496.3|17497.8|17496.3|17496.8|17495.3|684
1627661100000|2021-07-30 16:05:00|17498.8|17497.3|17495.8|17494.3|17498.8|17497.3|17495.8|17494.3|642
1627661400000|2021-07-30 16:10:00|17496.4|17494.9|17495.8|17494.3|17496.8|17495.3|17495.8|17494.3|678
1627661700000|2021-07-30 16:15:00|17495.4|17493.9|17495.8|17494.3|17495.8|17494.3|17494.8|17493.3|564
1627662000000|2021-07-30 16:20:00|17494.8|17493.3|17494.8|17493.3|17495.8|17494.3|17494.8|17493|1473
1627662300000|2021-07-30 16:25:00|17495.8|17494.3|17494.8|17493.3|17496.8|17495.3|17494.8|17493|2123
1627662600000|2021-07-30 16:30:00|17493.8|17492.3|17494.7|17493.2|17494.8|17493.3|17493.7|17492|890
1627662900000|2021-07-30 16:35:00|17494.3|17492.8|17493.7|17492.2|17494.7|17493.2|17493.7|17492|447
1627663200000|2021-07-30 16:40:00|17492.7|17491.2|17491.7|17490.2|17492.7|17491.2|17490.7|17489.2|534
1627663500000|2021-07-30 16:45:00|17491.4|17489.9|17490.7|17489.2|17492|17490.2|17490.7|17489.2|674
1627663800000|2021-07-30 16:50:00|17491.7|17490.2|17491.7|17490.2|17491.7|17490.2|17490.7|17489.2|368
1627664100000|2021-07-30 16:55:00|17491.1|17489.6|17491.7|17490.2|17492.7|17491.2|17490.7|17489.2|464
1627664400000|2021-07-30 17:00:00|17490.7|17489.2|17492.7|17491.2|17492.7|17491.2|17490.7|17489.2|367
1627664700000|2021-07-30 17:05:00|17492.1|17490.6|17490.7|17489.2|17492.7|17490.6|17490.7|17489.2|184
1627665000000|2021-07-30 17:10:00|17491.7|17489.5|17491.7|17490.2|17492.2|17490.2|17490.7|17489.2|95
1627665300000|2021-07-30 17:15:00|17491.4|17489.2|17491.6|17490.1|17492.2|17490.2|17490.6|17489.1|140
1627665600000|2021-07-30 17:20:00|17491.4|17489.9|17490.6|17489.1|17491.6|17490.1|17490.6|17489.1|173
1627665900000|2021-07-30 17:25:00|||||||||44
1627666200000|2021-07-30 17:30:00|||||||||71
1627666500000|2021-07-30 17:35:00|17490.9|17489.4|17491.6|17490.1|17491.6|17490.1|17490.6|17488.8|509
1627666800000|2021-07-30 17:40:00|17490.6|17489.1|17490.6|17489.1|17490.6|17489.1|17490.6|17489.1|221
1627667100000|2021-07-30 17:45:00|||||||||155
1627667400000|2021-07-30 17:50:00|17490|17488.5|17492.6|17491.1|17492.6|17491.1|17490|17488.5|428
1627667700000|2021-07-30 17:55:00|17492|17490.5|17491.6|17490.1|17492.6|17491.1|17491.6|17490.1|217
1627668000000|2021-07-30 18:00:00|17492.6|17491.1|17492.5|17491|17492.6|17491.1|17491.6|17490.1|133
1627668300000|2021-07-30 18:05:00|17491.5|17490|17491.5|17490|17491.5|17490|17491.5|17490|95
1627668600000|2021-07-30 18:10:00|||||||||11
1627668900000|2021-07-30 18:15:00|17492.5|17491|17492.5|17491|17492.5|17491|17492.5|17491|61
1627669200000|2021-07-30 18:20:00|||||||||141
1627669500000|2021-07-30 18:25:00|||||||||1
1627669800000|2021-07-30 18:30:00|||||||||21
1627670100000|2021-07-30 18:35:00|17493.5|17491.7|17493.5|17491|17493.8|17492|17492.5|17491|82
1627670400000|2021-07-30 18:40:00|17492.5|17492|17492.5|17491|17493.5|17492|17492.5|17491|36
1627670700000|2021-07-30 18:45:00|17493.5|17492|17493.5|17492|17493.5|17492|17493.5|17492|259
1627671000000|2021-07-30 18:50:00|17493.4|17491.9|17492.4|17490.9|17493.4|17491.9|17490.4|17488.7|627
1627671300000|2021-07-30 18:55:00|17492|17490.5|17488.4|17486.9|17492.4|17490.5|17487.7|17485.9|1161
1627671600000|2021-07-30 19:00:00|17489.4|17487.9|17487.4|17485.9|17490.7|17488.9|17487.4|17485.6|238
1627671900000|2021-07-30 19:05:00|17488|17486.5|17488.4|17486.9|17488.4|17486.9|17487.4|17485.9|194
1627672200000|2021-07-30 19:10:00|17488.7|17487.2|17489.4|17487.9|17489.4|17487.9|17488.4|17486.9|134
1627672500000|2021-07-30 19:15:00|17490.4|17488.9|17491.4|17489.9|17491.4|17489.9|17490.4|17488.9|248
1627672800000|2021-07-30 19:20:00|17492.4|17490.9|17493.4|17491.9|17494.7|17492.9|17492.4|17490.9|275
1627673100000|2021-07-30 19:25:00|17493.1|17490.9|17492.4|17490.9|17493.7|17491.9|17492.4|17490.6|424
1627673400000|2021-07-30 19:30:00|17492.9|17491.4|17493.4|17490.9|17493.4|17491.9|17491.4|17489.9|283
1627673700000|2021-07-30 19:35:00|17492.6|17491.1|17489.3|17487.8|17493.3|17491.1|17489.3|17487.8|296
1627674000000|2021-07-30 19:40:00|17490.3|17488.6|17492.3|17490.8|17493.6|17491.8|17489.3|17487.8|482
1627674300000|2021-07-30 19:45:00|17493.3|17491.1|17493.3|17491.8|17493.3|17491.8|17492.3|17490.5|296
1627674600000|2021-07-30 19:50:00|17492.3|17490.8|17492.3|17490.8|17493.6|17491.8|17491.3|17489.8|248
1627674900000|2021-07-30 19:55:00|17492|17489.8|17491.3|17489.8|17494.6|17492.8|17491.3|17489.8|383
1627884300000|2021-08-02 06:05:00|17479.7|17478.2|17475.6|17474.1|17481.7|17480.2|17474.6|17473.1|1714
1627884600000|2021-08-02 06:10:00|17475.2|17473.7|17476.6|17475.1|17477.6|17476.1|17474.6|17473.1|843
1627884900000|2021-08-02 06:15:00|17477.6|17476.1|17476.6|17475.1|17478.6|17477.1|17475.6|17474.1|760
1627885200000|2021-08-02 06:20:00|17477.6|17476.1|17476.6|17475.1|17477.6|17476.1|17475.6|17474.1|576
1627885500000|2021-08-02 06:25:00|17475.6|17474.1|17476.6|17475.1|17477.6|17476.1|17474.6|17473.1|489
1627885800000|2021-08-02 06:30:00|17477.6|17476.1|17476.6|17475.1|17477.8|17476.1|17473.6|17472.1|1148
1627886100000|2021-08-02 06:35:00|17475.6|17474.1|17473.6|17472.1|17476.6|17475.1|17471.6|17469.8|1250
1627886400000|2021-08-02 06:40:00|17473|17471.5|17474.9|17473.4|17475.6|17474.1|17472.6|17471.1|221
1627886700000|2021-08-02 06:45:00|17474.6|17473.1|17475.6|17474.1|17476.6|17475.1|17473.6|17471.8|420
1627887000000|2021-08-02 06:50:00|17476.6|17475.1|17474.5|17473|17476.6|17475.1|17473.5|17472|461
1627887300000|2021-08-02 06:55:00|17474.2|17471.7|17472.5|17471|17474.5|17473|17470.5|17469|1168
1627887600000|2021-08-02 07:00:00|17473.5|17472|17470.5|17469|17473.5|17472|17467.5|17466|2122
1627887900000|2021-08-02 07:05:00|17470.9|17469.4|17470.5|17469|17471.5|17470|17467.5|17466|2300
1627888200000|2021-08-02 07:10:00|17470.1|17468.6|17470.5|17469|17470.5|17469|17467.5|17466|2689
1627888500000|2021-08-02 07:15:00|17469.5|17468|17473.5|17472|17473.5|17472|17469.5|17468|1052
1627888800000|2021-08-02 07:20:00|17472.5|17471|17467.5|17466|17473.5|17472|17466.5|17465|1404
1627889100000|2021-08-02 07:25:00|17467.8|17465.3|17468.5|17467|17468.5|17467|17464.5|17463|2001
1627889400000|2021-08-02 07:30:00|17467.5|17466|17465.5|17464|17470.5|17469|17465.5|17464|1522
1627889700000|2021-08-02 07:35:00|17466.5|17465|17466.4|17464.9|17466.5|17465|17464.5|17463|1577
1627890000000|2021-08-02 07:40:00|17465.4|17463.9|17467.4|17465.9|17467.4|17465.9|17462.4|17460.9|1390
1627890300000|2021-08-02 07:45:00|17466.4|17464.9|17464.4|17462.9|17467.4|17465.9|17463.4|17461.9|1759
1627890600000|2021-08-02 07:50:00|17463.8|17462.3|17467.4|17465.9|17467.4|17465.9|17463.4|17461.9|2422
1627890900000|2021-08-02 07:55:00|17468.4|17466.9|17471.4|17469.9|17473.4|17471.9|17468.4|17466.9|2669
1627891200000|2021-08-02 08:00:00|17472.4|17470.9|17468.4|17466.9|17472.4|17470.9|17467.4|17465.9|1820
1627891500000|2021-08-02 08:05:00|17469.4|17467.9|17469.4|17467.9|17470.4|17468.9|17467.4|17465.9|1398
1627891800000|2021-08-02 08:10:00|17468.4|17466.9|17472.4|17470.9|17473.4|17471.9|17468.4|17466.9|1902
1627892100000|2021-08-02 08:15:00|17473|17471.5|17473.4|17471.9|17474.4|17472.9|17471.4|17469.9|3368
1627892400000|2021-08-02 08:20:00|17473.1|17471.6|17475.3|17473.8|17477.4|17475.9|17473.1|17470.9|3427
1627892700000|2021-08-02 08:25:00|17475|17472.5|17474.3|17472.8|17475.3|17473.8|17473.3|17471.8|1556
1627893000000|2021-08-02 08:30:00|17472.3|17470.8|17474.3|17472.8|17476.3|17474.8|17472.3|17470.8|1813
1627893300000|2021-08-02 08:35:00|17473.7|17472.2|17473|17471.5|17474.3|17472.8|17472.3|17470.8|1129
1627893600000|2021-08-02 08:40:00|17472.3|17470.8|17470.3|17468.8|17473|17471.5|17469|17467.5|2247
1627893900000|2021-08-02 08:45:00|17469.3|17467.8|17470.3|17468.8|17470.3|17468.8|17468.3|17466.8|1907
1627894200000|2021-08-02 08:50:00|17469.3|17467.8|17468.3|17466.8|17470.3|17468.8|17466.3|17464.8|2128
1627894500000|2021-08-02 08:55:00|17467.3|17465.8|17466.3|17464.8|17467.3|17465.8|17466.3|17464.8|2155
1627894800000|2021-08-02 09:00:00|17467.3|17465.8|17466.3|17464.8|17469.3|17467.8|17466.3|17464.5|1704
1627895100000|2021-08-02 09:05:00|17465.3|17463.8|17462.2|17460.7|17466.3|17464.8|17462.2|17460.7|2213
1627895400000|2021-08-02 09:10:00|17463.2|17461.7|17465.2|17463.7|17466.2|17464.7|17462.2|17460.7|2999
1627895700000|2021-08-02 09:15:00|17464.2|17462.7|17465.2|17463.7|17465.2|17463.7|17463.2|17461.7|622
1627896000000|2021-08-02 09:20:00|17466.2|17464.7|17465.2|17463.7|17466.2|17464.7|17463.2|17461.7|2487
1627896300000|2021-08-02 09:25:00|17466.2|17464.7|17467.2|17465.7|17469.2|17467.7|17465.2|17463.7|1833
1627896600000|2021-08-02 09:30:00|17466.2|17464.7|17463.2|17461.7|17467.5|17465.7|17462.2|17460.7|1425
1627896900000|2021-08-02 09:35:00|17462.6|17461.1|17464.2|17462.7|17464.2|17462.7|17461.2|17459.7|2872
1627897200000|2021-08-02 09:40:00|17463.2|17461.7|17464.2|17462.7|17465.2|17463.7|17463.2|17461.7|1718
1627897500000|2021-08-02 09:45:00|17465.2|17463.7|17465.2|17463.7|17465.2|17463.7|17464.2|17462.4|443
1627897800000|2021-08-02 09:50:00|17466.2|17464.7|17466.2|17464.7|17467.2|17465.7|17464.2|17462.7|1551
1627898100000|2021-08-02 09:55:00|17466.1|17464.6|17469.1|17467.6|17470.1|17468.6|17466.1|17464.6|3066
1627898400000|2021-08-02 10:00:00|17469.4|17467.9|17468.1|17466.6|17470.1|17468.6|17468.1|17466.6|1051
1627898700000|2021-08-02 10:05:00|17467.1|17465.6|17466.1|17464.6|17468.1|17466.6|17465.1|17463.6|1455
1627899000000|2021-08-02 10:10:00|17467.1|17465.6|17466.1|17464.6|17468.1|17466.6|17466.1|17464.3|1651
1627899300000|2021-08-02 10:15:00|17466.7|17465.2|17466.1|17464.6|17467.1|17465.6|17465.1|17463.6|987
1627899600000|2021-08-02 10:20:00|17465.1|17463.6|17468.1|17466.6|17468.1|17466.6|17465.1|17463.6|1262
1627899900000|2021-08-02 10:25:00|17469.1|17467.6|17468.1|17466.6|17471.1|17469.6|17468.1|17466.6|1481
1627900200000|2021-08-02 10:30:00|17469.1|17467.6|17468.1|17466.6|17470.1|17468.6|17468.1|17466.3|1439
1627900500000|2021-08-02 10:35:00|17469.1|17467.6|17468.1|17466.6|17470.1|17468.6|17467.4|17465.9|2432
1627900800000|2021-08-02 10:40:00|17467.1|17465.6|17468|17466.5|17468.1|17466.6|17466|17464.5|937
1627901100000|2021-08-02 10:45:00|17469|17467.5|17469|17467.5|17469|17467.5|17468|17466.5|752
1627901400000|2021-08-02 10:50:00|17468|17466.5|17469|17467.5|17469|17467.5|17468|17466.2|789
1627901700000|2021-08-02 10:55:00|17471|17469.5|17472|17470.5|17474|17472.5|17471|17469.5|571
1627902000000|2021-08-02 11:00:00|17471|17469.5|17470|17468.5|17472.3|17470.5|17470|17468.2|946
1627902300000|2021-08-02 11:05:00|17471|17469.5|17469|17467.5|17471|17469.5|17469|17467.5|1529
1627902600000|2021-08-02 11:10:00|17470|17468.5|17467|17465.5|17470.3|17468.5|17466|17464.5|1218
1627902900000|2021-08-02 11:15:00|17466.4|17464.9|17468|17466.5|17468|17466.5|17466|17464.5|615
1627903200000|2021-08-02 11:20:00|17467|17465.5|17468|17466.5|17469|17467.5|17465|17463.5|1153
1627903500000|2021-08-02 11:25:00|17468.3|17466.8|17468.9|17467.4|17470|17468.5|17466.9|17465.4|1244
1627903800000|2021-08-02 11:30:00|17468.3|17466.8|17466.9|17465.4|17468.3|17466.8|17466.9|17465.4|668
1627904100000|2021-08-02 11:35:00|17467.2|17465.7|17467.9|17466.4|17468.9|17467.4|17465.9|17464.4|1287
1627904400000|2021-08-02 11:40:00|17467.3|17465.8|17468.9|17467.4|17468.9|17467.4|17466.9|17465.4|1373
1627904700000|2021-08-02 11:45:00|17469.9|17468.4|17471.9|17470.4|17471.9|17470.4|17469.9|17468.4|809
1627905000000|2021-08-02 11:50:00|17472.9|17470.7|17473.9|17472.4|17474.9|17473.4|17471.9|17470.4|2185
1627905300000|2021-08-02 11:55:00|17474.9|17473.4|17475.9|17474.4|17477.2|17475.4|17474.9|17473.1|1517
1627905600000|2021-08-02 12:00:00|17474.9|17473.4|17474.9|17473.4|17476.9|17475.4|17473.9|17472.4|1646
1627905900000|2021-08-02 12:05:00|17473.9|17472.4|17472.9|17471.4|17474.9|17473.4|17472.9|17471.1|2529
1627906200000|2021-08-02 12:10:00|17473.2|17471.7|17469.8|17468.3|17473.9|17472.4|17469.8|17468.3|1126
1627906500000|2021-08-02 12:15:00|17468.8|17467.3|17470.8|17469.3|17472.8|17471.3|17468.8|17467.3|1459
1627906800000|2021-08-02 12:20:00|17471.1|17468.6|17470.8|17469.3|17472.8|17471.3|17469.8|17468.3|1200
1627907100000|2021-08-02 12:25:00|17471.8|17469.7|17470.8|17469.3|17471.8|17470.3|17469.2|17467.7|1206
1627907400000|2021-08-02 12:30:00|17471.8|17470.3|17481.8|17480.3|17481.8|17480.3|17471.8|17470.3|2327
1627907700000|2021-08-02 12:35:00|17482.8|17481.3|17479.8|17478.3|17483.8|17482.3|17478.8|17477.3|2899
1627908000000|2021-08-02 12:40:00|17480.1|17478.6|17483.8|17482.3|17483.8|17482.3|17479.8|17478.3|2159
1627908300000|2021-08-02 12:45:00|17484.8|17483.3|17485.8|17484.3|17486.8|17485.3|17482.8|17481.3|2746
1627908600000|2021-08-02 12:50:00|17486.8|17485.3|17489.8|17488.3|17491.5|17490|17486.8|17485.3|3666
1627908900000|2021-08-02 12:55:00|17490.8|17489.3|17488.7|17487.2|17490.8|17489.3|17487.7|17486.2|4231
1627909200000|2021-08-02 13:00:00|17489.4|17487.9|17488.7|17487.2|17489.4|17487.9|17484.7|17483.2|2363
1627909500000|2021-08-02 13:05:00|17487.7|17486.2|17492.7|17491.2|17492.7|17491.2|17487.7|17486.2|2107
1627909800000|2021-08-02 13:10:00|17491.7|17490.2|17493.7|17492.2|17496.7|17495.2|17490.7|17489.2|2423
1627910100000|2021-08-02 13:15:00|17492.7|17491.2|17490.7|17489.2|17493.7|17492.2|17490.7|17489.2|1732
1627910400000|2021-08-02 13:20:00|17489.7|17488.2|17490.7|17489.2|17491.7|17490.2|17489.7|17488.2|1328
1627910700000|2021-08-02 13:25:00|17491.7|17490.2|17492.7|17491.2|17492.7|17491.2|17489.4|17487.2|2066
1627911000000|2021-08-02 13:30:00|17493.3|17491.8|17493.7|17492.2|17494.7|17493.2|17489.7|17487.9|2834
1627911300000|2021-08-02 13:35:00|17493.3|17491.8|17491.7|17490.2|17494.7|17493.2|17491.7|17490.2|2257
1627911600000|2021-08-02 13:40:00|17491.3|17489.8|17492.6|17491.1|17493.7|17492.2|17489.7|17487.9|1768
1627911900000|2021-08-02 13:45:00|17493.6|17492.1|17486.6|17485.1|17493.6|17492.1|17486.6|17485.1|2709
1627912200000|2021-08-02 13:50:00|17486.2|17484.7|17490.6|17489.1|17490.6|17489.1|17484.6|17482.8|2924
1627912500000|2021-08-02 13:55:00|17490|17488.5|17488.6|17487.1|17490.9|17489.1|17486.6|17485.1|1476
1627912800000|2021-08-02 14:00:00|17490.6|17488.1|17493.6|17492.1|17494|17492.5|17485.6|17484.1|4512
1627913100000|2021-08-02 14:05:00|17493.2|17491.7|17496.6|17495.1|17497.6|17496.1|17492.6|17490.8|4710
1627913400000|2021-08-02 14:10:00|17497.6|17496.1|17503.6|17502.1|17504.6|17503.1|17496.6|17495.1|5085
1627913700000|2021-08-02 14:15:00|17504.6|17503.1|17513.6|17512.1|17515.3|17513.8|17502.6|17501.1|6714
1627914000000|2021-08-02 14:20:00|17514.6|17513.1|17509.6|17508.1|17516.6|17515.1|17509.6|17508.1|3736
1627914300000|2021-08-02 14:25:00|17510.6|17509.1|17513.5|17512|17515.5|17514|17505.6|17504.1|4926
1627914600000|2021-08-02 14:30:00|17512.5|17511|17507.5|17506|17513.5|17512|17507.5|17505.7|3251
1627914900000|2021-08-02 14:35:00|17508.5|17507|17510.5|17509|17511.5|17510|17507.5|17506|2081
1627915200000|2021-08-02 14:40:00|17509.5|17508|17504.5|17503|17509.8|17508|17503.5|17502|2954
1627915500000|2021-08-02 14:45:00|17504.9|17503.4|17506.5|17505|17509.5|17508|17504.9|17503.4|1413
1627915800000|2021-08-02 14:50:00|17506.9|17505.4|17509.5|17508|17510.5|17509|17506.5|17505|1820
1627916100000|2021-08-02 14:55:00|17510.5|17509|17514.2|17512.7|17514.2|17512.7|17510.2|17508.7|1803
1627916400000|2021-08-02 15:00:00|17513.5|17512|17508.5|17507|17514.2|17512.7|17507.5|17506|4130
1627916700000|2021-08-02 15:05:00|17508.9|17507.4|17507.5|17506|17509.5|17508|17505.5|17504|3038
1627917000000|2021-08-02 15:10:00|17508.5|17507|17507.1|17505.6|17510.5|17509|17505.5|17504|3940
1627917300000|2021-08-02 15:15:00|17508.4|17506.9|17510.4|17508.9|17510.4|17508.9|17507.4|17505.9|3338
1627917600000|2021-08-02 15:20:00|17511.4|17509.9|17511.4|17509.9|17512.4|17510.9|17509.4|17507.9|2107
1627917900000|2021-08-02 15:25:00|17510.4|17508.9|17517.4|17515.9|17518.4|17516.9|17510.4|17508.9|4231
1627918200000|2021-08-02 15:30:00|17516.4|17514.9|17516.4|17514.9|17519.4|17517.9|17515.4|17513.9|4274
1627918500000|2021-08-02 15:35:00|17517.4|17515.9|17519.4|17517.9|17520.4|17518.9|17516.4|17514.9|1691
1627918800000|2021-08-02 15:40:00|17518.8|17517.3|17523.4|17521.9|17523.7|17521.9|17518.4|17516.9|4072
1627919100000|2021-08-02 15:45:00|17522.4|17520.9|17525.4|17523.9|17526.4|17523.9|17521.4|17519.9|1601
1627919400000|2021-08-02 15:50:00|17525.7|17524.2|17528.4|17526.9|17528.4|17526.9|17524.4|17522.4|2400
1627919700000|2021-08-02 15:55:00|17527.8|17526.3|17528.3|17526.8|17529.4|17527.9|17526.4|17524.9|2415
1627920000000|2021-08-02 16:00:00|17527.3|17525.8|17530.3|17528.8|17531.3|17529.8|17527.3|17525.8|1735
1627920300000|2021-08-02 16:05:00|17529.9|17528.4|17526.3|17524.8|17530.3|17528.8|17525.3|17523.8|1433
1627920600000|2021-08-02 16:10:00|17526.9|17525.4|17528.3|17526.8|17529.3|17527.8|17526.3|17524.8|1197
1627920900000|2021-08-02 16:15:00|17527.3|17525.8|17525.3|17523.8|17527.3|17525.8|17522.3|17520.8|1712
1627921200000|2021-08-02 16:20:00|17524.9|17523.4|17522.3|17520.8|17525.3|17523.8|17522|17520.5|1362
1627921500000|2021-08-02 16:25:00|17523.3|17521.8|17522.3|17520.8|17524.3|17522.8|17521.3|17519.8|717
1627921800000|2021-08-02 16:30:00|17522.9|17521.4|17524.3|17522.8|17525.3|17523.8|17522.3|17520.8|1236
1627922100000|2021-08-02 16:35:00|17523.7|17522.2|17524.3|17522.8|17525.3|17523.8|17523.3|17521.8|580
1627922400000|2021-08-02 16:40:00|17524.9|17523.4|17519.3|17517.8|17526.3|17524.8|17518.3|17516.8|1684
1627922700000|2021-08-02 16:45:00|17518.9|17517.4|17519.2|17517.7|17520.2|17518.7|17517.6|17515.7|1037
1627923000000|2021-08-02 16:50:00|17518.9|17517.4|17517.2|17515.7|17520.2|17518.7|17517.2|17515.7|850
1627923300000|2021-08-02 16:55:00|17516.2|17514.7|17516.2|17514.7|17517.5|17515.7|17515.6|17514.1|303
1627923600000|2021-08-02 17:00:00|17515.6|17514.1|17518.2|17516.7|17518.5|17516.7|17515.2|17513.7|581
1627923900000|2021-08-02 17:05:00|17518.8|17517.3|17518.2|17516.7|17519.2|17517.7|17518.2|17515.7|382
1627924200000|2021-08-02 17:10:00|17519.2|17517.7|17517.2|17515.7|17519.2|17517.7|17517.2|17515.7|296
1627924500000|2021-08-02 17:15:00|17518.2|17516.7|17517.2|17515.7|17518.2|17516.7|17517.2|17515.7|88
1627924800000|2021-08-02 17:20:00|17516.2|17514.7|17515.2|17513.7|17517.2|17515.7|17513.9|17512.4|1627
1627925100000|2021-08-02 17:25:00|17515.8|17514.3|17515.2|17513.7|17517.2|17515.7|17515.2|17513.7|182
1627925400000|2021-08-02 17:30:00|17514.2|17512.7|17514.1|17512.6|17515.2|17513.7|17514.1|17512.6|384
1627925700000|2021-08-02 17:35:00|17515.1|17513.6|17515.1|17513.6|17515.4|17513.6|17514.1|17512.6|154
1627926000000|2021-08-02 17:40:00|17514.1|17512.6|17513.4|17511.9|17515.1|17512.9|17513.4|17511.9|29
1627926300000|2021-08-02 17:45:00|17513.7|17512.2|17511.8|17510.3|17514.4|17512.6|17511.1|17509.3|264
1627926600000|2021-08-02 17:50:00|17511.5|17510|17511.8|17510.3|17512.1|17510.6|17511.1|17509.3|324
1627926900000|2021-08-02 17:55:00|17511.5|17510|17511.1|17509.6|17513.1|17510.9|17511.1|17509.3|106
1627927200000|2021-08-02 18:00:00|17510.1|17508.6|17511.1|17508.6|17511.4|17509.6|17510.1|17508.3|208
1627927500000|2021-08-02 18:05:00|17510.1|17509.6|17511.1|17509.6|17511.4|17509.6|17510.1|17508.6|160
1627927800000|2021-08-02 18:10:00|17510.4|17508.9|17510.1|17508.6|17511.4|17509.6|17509.1|17507.6|160
1627928100000|2021-08-02 18:15:00|17509.1|17507.6|17511|17509.5|17512.2|17510.5|17509.1|17507.6|352
1627928400000|2021-08-02 18:20:00|17510|17508.5|17511|17509.5|17511|17509.5|17510|17508.2|258
1627928700000|2021-08-02 18:25:00|17510.4|17508.9|17512|17510.5|17512|17510.5|17510|17508.5|640
1627929000000|2021-08-02 18:30:00|17513|17511.5|17514|17512.5|17514|17512.5|17512|17510.5|189
1627929300000|2021-08-02 18:35:00|17513.4|17511.9|17512|17510.5|17514|17511.9|17512|17510.5|119
1627929600000|2021-08-02 18:40:00|||||||||54
1627929900000|2021-08-02 18:45:00|17512.6|17511.1|17513|17511.5|17513.3|17511.5|17512|17510.2|333
1627930200000|2021-08-02 18:50:00|17514|17512.5|17512|17510.5|17514|17512.5|17511|17509.5|161
1627930500000|2021-08-02 18:55:00|17513|17511.5|17515|17512.5|17515|17513.5|17513|17511.2|132
1627930800000|2021-08-02 19:00:00|17514.7|17512.2|17511.9|17510.4|17514.7|17512.5|17511.9|17510.4|316
1627931100000|2021-08-02 19:05:00|17512.9|17511.4|17512.9|17511.4|17512.9|17511.4|17512.9|17511.4|169
1627931400000|2021-08-02 19:10:00|17512.3|17510.8|17511.9|17510.4|17512.9|17511.4|17511.9|17510.1|145
1627931700000|2021-08-02 19:15:00|17511.6|17510.1|17510.9|17509.4|17512.2|17510.4|17510.9|17509.4|177
1627932000000|2021-08-02 19:20:00|17509.9|17508.4|17510.9|17508.4|17511.2|17509.4|17508.9|17507.1|351
1627932300000|2021-08-02 19:25:00|17511.2|17508.7|17508.9|17507.4|17511.9|17510.4|17508.9|17507.4|211
1627932600000|2021-08-02 19:30:00|17509.9|17508.4|17509.9|17508.4|17509.9|17508.4|17508.9|17507.4|115
1627932900000|2021-08-02 19:35:00|17510.9|17509.4|17510.9|17509.4|17511.2|17509.4|17509.9|17508.4|400
1627933200000|2021-08-02 19:40:00|17511.9|17510.4|17511.9|17510.4|17511.9|17510.4|17510.9|17509.4|162
1627933500000|2021-08-02 19:45:00|17512.9|17511.4|17512.8|17511.3|17513.9|17512.4|17512.8|17511.3|269
1627933800000|2021-08-02 19:50:00|17513.1|17510.6|17511.8|17510.3|17513.1|17511.3|17511.8|17510.1|270
1627934100000|2021-08-02 19:55:00|17512.8|17511.3|17512.8|17511.3|17513.8|17512.3|17511.8|17510.3|244
1627970700000|2021-08-03 06:05:00|17507.5|17506|17507.5|17506|17510.5|17509|17507.5|17506|508
1627971000000|2021-08-03 06:10:00|17506.5|17505|17509.5|17508|17510.5|17509|17504.5|17503|880
1627971300000|2021-08-03 06:15:00|17508.5|17507|17505.5|17504|17509.8|17508|17505.5|17504|1389
1627971600000|2021-08-03 06:20:00|17504.5|17503|17504.5|17503|17506.5|17505|17502.5|17501|1286
1627971900000|2021-08-03 06:25:00|17504.8|17503.3|17504.4|17502.9|17505.5|17504|17502.4|17500.9|1324
1627972200000|2021-08-03 06:30:00|17503.4|17501.9|17504.4|17502.9|17506.4|17504.9|17503.4|17501.9|853
1627972500000|2021-08-03 06:35:00|17503.4|17501.9|17504.4|17502.9|17504.4|17502.9|17502.4|17500.9|1081
1627972800000|2021-08-03 06:40:00|17503.4|17501.9|17505.4|17503.9|17506.4|17504.9|17503.4|17501.9|479
1627973100000|2021-08-03 06:45:00|17506.4|17502.9|17502.4|17500.9|17506.4|17503.9|17501.4|17499.9|1126
1627973400000|2021-08-03 06:50:00|17501.7|17500.2|17502.7|17501.2|17503.4|17501.9|17501.7|17500.2|600
1627973700000|2021-08-03 06:55:00|17503.4|17501.9|17504.4|17502.9|17504.7|17502.9|17502.7|17501.2|853
1627974000000|2021-08-03 07:00:00|17505|17503.5|17498.4|17496.9|17505.4|17503.9|17497.4|17495.9|2651
1627974300000|2021-08-03 07:05:00|17498.8|17497.3|17500.4|17498.9|17500.4|17498.9|17495.7|17494.2|3006
1627974600000|2021-08-03 07:10:00|17499.7|17498.2|17501.3|17499.8|17502.3|17500.5|17498.4|17496.9|2283
1627974900000|2021-08-03 07:15:00|17502.3|17500.8|17509.3|17507.8|17509.3|17507.8|17502.3|17500.8|1604
1627975200000|2021-08-03 07:20:00|17510.3|17508.8|17513.3|17511.8|17515.3|17513.8|17509.3|17507.8|2297
1627975500000|2021-08-03 07:25:00|17512.3|17510.8|17505.3|17503.8|17514.3|17512.8|17504.3|17502.8|2438
1627975800000|2021-08-03 07:30:00|17506.3|17504.8|17497.3|17495.8|17506.3|17504.8|17494.3|17492.8|2768
1627976100000|2021-08-03 07:35:00|17496.3|17494.8|17495.3|17493.8|17498.3|17496.8|17491.3|17489.8|3294
1627976400000|2021-08-03 07:40:00|17494.3|17492.8|17497.3|17495.8|17498.3|17496.8|17494.3|17492.8|1962
1627976700000|2021-08-03 07:45:00|17496.3|17494.8|17498.3|17496.8|17501.6|17499.8|17496.3|17494.8|2791
1627977000000|2021-08-03 07:50:00|17497.3|17495.8|17499.3|17497.8|17501.3|17499.8|17497.3|17495.8|2626
1627977300000|2021-08-03 07:55:00|17500.3|17498.8|17501.2|17499.7|17501.2|17499.7|17498.3|17496.8|2601
1627977600000|2021-08-03 08:00:00|17500.2|17498.7|17496.2|17494.7|17500.2|17498.7|17496.2|17494.7|1435
1627977900000|2021-08-03 08:05:00|17497.2|17495.7|17502.2|17500.7|17502.8|17501.3|17496.2|17494.7|1438
1627978200000|2021-08-03 08:10:00|17501.2|17499.7|17502.2|17500.7|17503.2|17501.7|17501.2|17499.7|2023
1627978500000|2021-08-03 08:15:00|17501.2|17499.7|17501.2|17499.7|17501.2|17499.7|17498.2|17496.7|1722
1627978800000|2021-08-03 08:20:00|17500.6|17499.1|17498.2|17496.7|17501.2|17499.7|17496.2|17494.7|2568
1627979100000|2021-08-03 08:25:00|17499.2|17497.7|17498.2|17496.7|17499.2|17497.7|17494.2|17492.7|936
1627979400000|2021-08-03 08:30:00|17497.2|17495.7|17499.2|17497.7|17499.2|17497.7|17496.2|17494.7|2015
1627979700000|2021-08-03 08:35:00|17498.2|17496.7|17499.2|17497.7|17500.2|17498.7|17496.2|17494.7|1312
1627980000000|2021-08-03 08:40:00|17498.9|17496.7|17501.1|17499.6|17501.1|17499.6|17498.1|17496.4|1421
1627980300000|2021-08-03 08:45:00|17500.1|17498.6|17499.1|17497.6|17501.1|17499.6|17496.1|17494.3|1499
1627980600000|2021-08-03 08:50:00|17500.1|17498.6|17501.1|17499.6|17502.1|17500.6|17498.1|17496.3|1293
1627980900000|2021-08-03 08:55:00|17502.1|17500.6|17498.1|17496.6|17503.1|17501.6|17498.1|17496.6|2815
1627981200000|2021-08-03 09:00:00|17499.1|17497.6|17494.1|17492.6|17500.1|17498.6|17494.1|17492.6|3825
1627981500000|2021-08-03 09:05:00|17495.1|17493.6|17492.1|17490.6|17495.1|17493.6|17491.5|17490|2279
1627981800000|2021-08-03 09:10:00|17492.5|17491|17493.1|17491.6|17493.1|17491.6|17490.1|17488.6|1434
1627982100000|2021-08-03 09:15:00|17494.1|17492.6|17492.1|17490.6|17494.1|17492.6|17492.1|17490.6|1820
1627982400000|2021-08-03 09:20:00|17492.7|17491.2|17498.1|17496.6|17498.1|17496.6|17491.1|17489.6|2700
1627982700000|2021-08-03 09:25:00|17499.1|17497.6|17498|17496.5|17499.1|17497.6|17497|17495.5|1928
1627983000000|2021-08-03 09:30:00|17497|17495.5|17497|17495.5|17498|17496.5|17495|17493.5|1841
1627983300000|2021-08-03 09:35:00|17496|17494.5|17496|17494.5|17498|17496.5|17495|17493.2|2712
1627983600000|2021-08-03 09:40:00|17497|17495.5|17500|17498.5|17500|17498.5|17496|17494.5|2196
1627983900000|2021-08-03 09:45:00|17499|17497.5|17500|17498.5|17500|17498.5|17497|17495.5|1755
1627984200000|2021-08-03 09:50:00|17499|17497.5|17502|17500.5|17502|17500.5|17499|17497.5|1183
1627984500000|2021-08-03 09:55:00|17503|17501.5|17501|17499.5|17503|17501.5|17500|17498.5|1808
1627984800000|2021-08-03 10:00:00|17502|17500.5|17501|17499.5|17503|17501.5|17499|17497.5|1656
1627985100000|2021-08-03 10:05:00|17502|17500.5|17503|17501.5|17503|17501.5|17501|17499.5|1752
1627985400000|2021-08-03 10:10:00|17502|17500.5|17502.9|17501.4|17504.3|17502.5|17501|17499.5|2094
1627985700000|2021-08-03 10:15:00|17503.9|17502.4|17501.9|17500.4|17503.9|17502.4|17501.9|17500.4|1318
1627986000000|2021-08-03 10:20:00|17500.9|17499.4|17500.9|17499.4|17502.2|17500.7|17500.9|17499.4|952
1627986300000|2021-08-03 10:25:00|17499.9|17498.4|17503.9|17502.4|17503.9|17502.4|17499.9|17498.4|1922
1627986600000|2021-08-03 10:30:00|17502.9|17501.4|17500.9|17499.4|17503.9|17502.4|17499.9|17498.4|1183
1627986900000|2021-08-03 10:35:00|17499.9|17498.4|17496.9|17495.4|17499.9|17498.4|17495.3|17493.8|1419
1627987200000|2021-08-03 10:40:00|17495.9|17494.4|17495.9|17494.4|17496.2|17494.7|17494.9|17493.4|1264
1627987500000|2021-08-03 10:45:00|17494.9|17493.4|17496.9|17495.4|17497.9|17496.4|17494.9|17493.4|1399
1627987800000|2021-08-03 10:50:00|17497.9|17496.4|17500.9|17499.4|17501.2|17499.4|17496.9|17495.4|2102
1627988100000|2021-08-03 10:55:00|17499.9|17498.4|17500.9|17499.4|17501.9|17500.4|17498.9|17497.4|1719
1627988400000|2021-08-03 11:00:00|17500.8|17499.3|17500.8|17499.3|17502.8|17501.3|17499.8|17498.3|726
1627988700000|2021-08-03 11:05:00|17499.8|17498.3|17498.8|17497.3|17499.8|17498.3|17497.8|17496.3|693
1627989000000|2021-08-03 11:10:00|17499.1|17497.6|17501.8|17500.3|17503.1|17501.3|17497.8|17496.3|1702
1627989300000|2021-08-03 11:15:00|17500.8|17499.3|17500.8|17499.3|17501.8|17500.3|17499.8|17498.3|3582
1627989600000|2021-08-03 11:20:00|17499.8|17498.3|17501.8|17500.3|17501.8|17500.3|17499.8|17498.3|762
1627989900000|2021-08-03 11:25:00|17500.8|17499.3|17505.8|17504.3|17505.8|17504.3|17499.8|17498.3|1005
1627990200000|2021-08-03 11:30:00|17504.8|17503.3|17503.8|17502.3|17505.8|17504.3|17502.8|17501.3|1293
1627990500000|2021-08-03 11:35:00|17504.4|17502.9|17504.8|17503.3|17504.8|17503.3|17503.8|17502.3|561
1627990800000|2021-08-03 11:40:00|17503.8|17502.3|17507.8|17506.3|17507.8|17506.3|17503.8|17502.3|756
1627991100000|2021-08-03 11:45:00|17506.8|17505.3|17505.7|17504.2|17508.7|17507.2|17505.7|17504.2|1393
1627991400000|2021-08-03 11:50:00|17506.7|17505.2|17504.7|17503.2|17506.7|17505.2|17504.7|17502.9|1373
1627991700000|2021-08-03 11:55:00|17505.7|17504.2|17505.7|17504.2|17506.7|17505.2|17504.7|17503.2|648
1627992000000|2021-08-03 12:00:00|17506.7|17505.2|17515.7|17514.2|17515.7|17514.2|17506.7|17505.2|3365
1627992300000|2021-08-03 12:05:00|17516.4|17514.9|17516.7|17515.2|17517.7|17516.2|17515.7|17514.2|3108
1627992600000|2021-08-03 12:10:00|17515.7|17514.2|17515.7|17514.2|17516.7|17515.2|17513.7|17512.2|1534
1627992900000|2021-08-03 12:15:00|17514.7|17513.2|17518.7|17517.2|17519.7|17518.2|17513.7|17512.2|4079
1627993200000|2021-08-03 12:20:00|17519.7|17518.2|17518.7|17517.2|17522.7|17521.2|17517.7|17516.2|5260
1627993500000|2021-08-03 12:25:00|17517.7|17516.2|17518.7|17517.2|17519.7|17518.2|17515.7|17514.2|3440
1627993800000|2021-08-03 12:30:00|17519.7|17518.2|17519.6|17518.1|17521|17519.1|17517.6|17515.8|1762
1627994100000|2021-08-03 12:35:00|17518.6|17517.1|17518.6|17517.1|17519.6|17518.1|17516.6|17515.1|1661
1627994400000|2021-08-03 12:40:00|17518|17516.5|17513.6|17512.1|17519.6|17518.1|17513.6|17512.1|2130
1627994700000|2021-08-03 12:45:00|17514.6|17513.1|17514.6|17513.1|17515.6|17514.1|17512.6|17511.1|2168
1627995000000|2021-08-03 12:50:00|17513.6|17512.1|17516.6|17515.1|17517.6|17516.1|17512.6|17511.1|1561
1627995300000|2021-08-03 12:55:00|17517.6|17516.1|17517.6|17516.1|17518.6|17517.1|17515.6|17514.1|1932
1627995600000|2021-08-03 13:00:00|17518.6|17517.1|17516.6|17515.1|17518.6|17517.1|17516.6|17515.1|1291
1627995900000|2021-08-03 13:05:00|17517.6|17516.1|17518.6|17517.1|17518.6|17517.1|17516.6|17515.1|768
1627996200000|2021-08-03 13:10:00|17519.6|17518.1|17520.6|17519.1|17521.6|17520.1|17518.6|17517.1|1504
1627996500000|2021-08-03 13:15:00|17521.6|17520.1|17517.5|17516|17521.6|17520.1|17517.5|17516|1478
1627996800000|2021-08-03 13:20:00|17518.5|17517|17518.5|17517|17520.5|17519|17518.5|17517|1102
1627997100000|2021-08-03 13:25:00|17518.8|17517.3|17516.5|17515|17519.5|17518|17515.5|17514|1019
1627997400000|2021-08-03 13:30:00|17516.1|17514.6|17512.5|17511|17516.5|17515|17512.5|17510.7|2560
1627997700000|2021-08-03 13:35:00|17512.8|17511.3|17525.5|17524|17525.5|17524|17512.5|17510.7|2858
1627998000000|2021-08-03 13:40:00|17526.2|17524.7|17523.5|17522|17527.5|17525.7|17523.5|17522|3431
1627998300000|2021-08-03 13:45:00|17523.9|17522.4|17527.5|17526|17527.8|17526|17523.5|17521.7|4151
1627998600000|2021-08-03 13:50:00|17528.5|17527|17530.5|17529|17531.5|17530|17525.1|17523.6|3725
1627998900000|2021-08-03 13:55:00|17531.5|17530|17531.5|17530|17533.5|17532|17529.5|17527.7|4608
1627999200000|2021-08-03 14:00:00|17530.5|17529|17526.4|17524.9|17533.5|17532|17524.4|17522.9|3258
1627999500000|2021-08-03 14:05:00|17527.4|17525.9|17529.4|17527.9|17530.7|17528.9|17525.4|17523.9|3155
1627999800000|2021-08-03 14:10:00|17530.4|17528.9|17529.4|17526.9|17530.4|17528.9|17526.4|17524.9|2004
1628000100000|2021-08-03 14:15:00|17528.4|17527.9|17524.4|17522.9|17529.4|17527.9|17523.4|17521.9|3303
1628000400000|2021-08-03 14:20:00|17525.4|17523.9|17521.4|17519.9|17525.4|17523.9|17519.4|17517.9|1882
1628000700000|2021-08-03 14:25:00|17520.4|17518.9|17525.4|17523.9|17525.4|17523.9|17519.4|17517.9|1749
1628001000000|2021-08-03 14:30:00|17524.4|17522.9|17523.4|17521.9|17525.4|17523.9|17522.4|17520.9|2027
1628001300000|2021-08-03 14:35:00|17523|17521.5|17519.4|17517.9|17523.4|17521.9|17518.4|17516.9|2929
1628001600000|2021-08-03 14:40:00|17520.1|17517.6|17518.4|17516.9|17521.4|17519.9|17517.4|17515.9|1844
1628001900000|2021-08-03 14:45:00|17517.4|17515.9|17520.3|17518.8|17520.3|17518.8|17516.4|17514.9|2106
1628002200000|2021-08-03 14:50:00|17519.3|17517.8|17522.3|17520.8|17522.6|17520.8|17518.3|17516.8|7918
1628002500000|2021-08-03 14:55:00|17523.3|17521.8|17522.3|17520.8|17524.3|17522.8|17520.3|17518.8|1984
1628002800000|2021-08-03 15:00:00|17523.3|17521.8|17519.3|17517.8|17523.3|17521.8|17518.3|17516.8|2237
1628003100000|2021-08-03 15:05:00|17520.3|17518.8|17516.3|17514.8|17520.6|17518.8|17515.3|17513.8|2679
1628003400000|2021-08-03 15:10:00|17517.6|17515.1|17518.3|17516.8|17518.3|17516.8|17514.3|17512.8|2937
1628003700000|2021-08-03 15:15:00|17517.3|17515.8|17521.3|17519.8|17521.6|17519.8|17517.3|17515.8|2902
1628004000000|2021-08-03 15:20:00|17520.3|17518.8|17517.3|17515.8|17521.3|17519.8|17515.3|17513.8|1277
1628004300000|2021-08-03 15:25:00|17516.7|17515.2|17515.3|17513.8|17517.3|17515.8|17515.3|17513.8|832
1628004600000|2021-08-03 15:30:00|17516.3|17514.8|17516.2|17514.7|17516.3|17514.8|17514.6|17512.7|1661
1628004900000|2021-08-03 15:35:00|17515.9|17514.4|17518.2|17516.7|17518.2|17516.7|17515.2|17513.7|1423
1628005200000|2021-08-03 15:40:00|17517.9|17515.7|17520.2|17518.7|17520.5|17518.7|17516.6|17515.1|3729
1628005500000|2021-08-03 15:45:00|17520.8|17519.3|17518.2|17516.7|17522.2|17520.7|17517.2|17515.7|2335
1628005800000|2021-08-03 15:50:00|17517.2|17515.7|17517.2|17515.7|17519.2|17517.7|17516.2|17514.7|1502
1628006100000|2021-08-03 15:55:00|17516.2|17514.7|17518.2|17516.7|17519.2|17517.7|17516.2|17514.7|3592
1628006400000|2021-08-03 16:00:00|17517.9|17515.7|17519.2|17516.7|17519.2|17517.7|17517.2|17515.7|991
1628006700000|2021-08-03 16:05:00|17518.9|17517.4|17519.2|17517.7|17519.5|17517.7|17518.2|17516.7|363
1628007000000|2021-08-03 16:10:00|17518.2|17516.7|17517.2|17515.7|17519.2|17517.7|17516.2|17514.7|643
1628007300000|2021-08-03 16:15:00|17516.2|17514.7|17518.1|17516.6|17518.1|17516.6|17516.2|17514.7|735
1628007600000|2021-08-03 16:20:00|17519.1|17517.6|17521.1|17519.6|17521.1|17519.6|17518.1|17516.6|1298
1628007900000|2021-08-03 16:25:00|17520.1|17518.6|17521.1|17519.6|17521.4|17519.6|17520.1|17518.6|372
1628008200000|2021-08-03 16:30:00|17520.7|17519.2|17521.1|17519.6|17521.4|17519.6|17520.1|17518.6|696
1628008500000|2021-08-03 16:35:00|17520.1|17518.6|17518.1|17516.6|17521.1|17519.6|17518.1|17516.3|439
1628008800000|2021-08-03 16:40:00|17519.1|17517.6|17520.1|17518.6|17520.1|17518.6|17518.1|17516.3|413
1628009100000|2021-08-03 16:45:00|17520.7|17519.2|17519.1|17517.6|17521.1|17519.6|17519.1|17517.6|172
1628009400000|2021-08-03 16:50:00|17520.1|17518.6|17520.1|17518.6|17520.1|17518.6|17519.1|17517.6|219
1628009700000|2021-08-03 16:55:00|17519.1|17517.6|17519.1|17517.6|17520.1|17518.6|17519.1|17517.3|189
1628010000000|2021-08-03 17:00:00|17518.7|17517.2|17519|17517.5|17519.1|17517.6|17518.1|17516.6|191
1628010300000|2021-08-03 17:05:00|17519.7|17517.2|17520|17518.5|17520|17518.5|17519|17517.2|124
1628010600000|2021-08-03 17:10:00|17519|17517.5|17518|17516.5|17520|17518.5|17518|17516.5|641
1628010900000|2021-08-03 17:15:00|17519|17517.5|17518|17516.5|17519|17517.5|17517|17515.2|210
1628011200000|2021-08-03 17:20:00|17517|17515.5|17517|17515.5|17518.3|17516.5|17517|17515.2|388
1628011500000|2021-08-03 17:25:00|17518|17516.5|17518|17516.5|17518|17516.5|17517|17515.5|63
1628011800000|2021-08-03 17:30:00|17517.7|17516.2|17519|17516.5|17519|17517.5|17517.7|17516.2|136
1628012100000|2021-08-03 17:35:00|17518|17517.1|17519|17517.5|17519|17517.5|17518|17516.5|200
1628012400000|2021-08-03 17:40:00|17518|17516.5|17519|17517.5|17520|17517.5|17518|17516.2|594
1628012700000|2021-08-03 17:45:00|17518|17516.5|17518|17516.5|17518|17516.5|17518|17516.5|138
1628013000000|2021-08-03 17:50:00|17517.9|17516.4|17515.9|17514.4|17517.9|17516.4|17515.9|17514.4|206
1628013300000|2021-08-03 17:55:00|17514.9|17513.4|17515.9|17514.4|17515.9|17514.4|17514.9|17513.4|152
1628013600000|2021-08-03 18:00:00|17516.9|17515.4|17517.9|17516.4|17517.9|17516.4|17515.9|17514.4|291
1628013900000|2021-08-03 18:05:00|17517.3|17515.8|17517.9|17516.4|17518.2|17516.4|17516.9|17515.4|49
1628014200000|2021-08-03 18:10:00|17516.9|17515.4|17517.9|17516.4|17517.9|17516.4|17516.9|17515.4|59
1628014500000|2021-08-03 18:15:00|17516.9|17515.4|17517.9|17516.4|17518.9|17517.4|17516.9|17515.4|123
1628014800000|2021-08-03 18:20:00|17518.9|17515.4|17516.9|17515.4|17518.9|17515.4|17516.9|17515.4|183
1628015100000|2021-08-03 18:25:00|17517.6|17516.1|17517.9|17516.4|17517.9|17516.4|17516.9|17515.4|66
1628015400000|2021-08-03 18:30:00|17518.9|17517.4|17517.9|17516.4|17518.9|17517.4|17517.9|17516.4|123
1628015700000|2021-08-03 18:35:00|17517.8|17516.3|17518.8|17517.3|17518.8|17517.3|17517.8|17516.3|63
1628016000000|2021-08-03 18:40:00|17517.8|17516.3|17517.8|17516.3|17518.8|17517.3|17517.8|17516.3|81
1628016300000|2021-08-03 18:45:00|17518.8|17517.3|17518.8|17517.3|17518.8|17517.3|17518.8|17517.3|122
1628016600000|2021-08-03 18:50:00|17517.8|17516.3|17517.8|17516.3|17518.1|17516.6|17517.8|17516.3|40
1628016900000|2021-08-03 18:55:00|17518.4|17516.9|17518.8|17517.3|17518.8|17517.3|17518.4|17516.3|90
1628017200000|2021-08-03 19:00:00|17517.8|17516.3|17518.8|17517.3|17519.1|17517.3|17517.8|17516|323
1628017500000|2021-08-03 19:05:00|17517.8|17516.3|17517.8|17516.3|17518.8|17517.3|17517.8|17516.3|44
1628017800000|2021-08-03 19:10:00|||||||||9
1628018100000|2021-08-03 19:15:00|17516.8|17515.3|17517.8|17516.3|17517.8|17516.3|17516.8|17515.3|233
1628018400000|2021-08-03 19:20:00|17517.7|17516.2|17518.7|17517.2|17518.7|17517.2|17517.7|17516.2|33
1628018700000|2021-08-03 19:25:00|17519.4|17517.9|17519.7|17518.2|17519.7|17518.2|17519.4|17517.9|84
1628019000000|2021-08-03 19:30:00|17520.7|17519.2|17521.7|17520.2|17521.7|17520.2|17520.4|17518.2|165
1628019300000|2021-08-03 19:35:00|17520.7|17519.2|17520.7|17519.2|17520.7|17519.2|17520.7|17519.2|31
1628019600000|2021-08-03 19:40:00|17520.1|17518.6|17519.7|17518.2|17520.1|17518.6|17519.7|17518.2|202
1628019900000|2021-08-03 19:45:00|17520.3|17518.8|17520.7|17519.2|17520.7|17519.2|17519.7|17518.2|57
1628020200000|2021-08-03 19:50:00|17520.4|17518.9|17521.7|17520.2|17522|17520.2|17520.4|17518.2|95
1628020500000|2021-08-03 19:55:00|17521.1|17519.6|17523.7|17521.2|17523.7|17521.8|17520.7|17519.2|320
1628057100000|2021-08-04 06:05:00|17518.3|17516.8|17514.3|17512.8|17519.3|17517.8|17514.3|17512.8|1320
1628057400000|2021-08-04 06:10:00|17515.3|17513.8|17515.3|17513.8|17518.3|17516.8|17514.3|17512.8|1109
1628057700000|2021-08-04 06:15:00|17516.3|17514.8|17515.3|17513.8|17517.3|17515.8|17514.3|17512.8|599
1628058000000|2021-08-04 06:20:00|17516.3|17514.8|17520.3|17518.8|17520.3|17518.8|17515.3|17513.8|332
1628058300000|2021-08-04 06:25:00|17519.3|17517.8|17520.3|17518.8|17521.3|17519.8|17519.3|17517.8|635
1628058600000|2021-08-04 06:30:00|17521.3|17519.8|17524|17522.5|17524|17522.5|17521.3|17519.8|1286
1628058900000|2021-08-04 06:35:00|17523.3|17521.8|17523.3|17521.8|17524|17522.5|17521.3|17519.8|459
1628059200000|2021-08-04 06:40:00|17523.9|17522.4|17522.3|17520.8|17524.9|17523.4|17522.3|17520.8|600
1628059500000|2021-08-04 06:45:00|17521.3|17519.8|17518.2|17516.7|17522.3|17520.8|17517.2|17515.7|782
1628059800000|2021-08-04 06:50:00|17517.2|17515.7|17517.2|17515.7|17517.2|17515.7|17515.2|17513.7|617
1628060100000|2021-08-04 06:55:00|17518.2|17516.7|17519.2|17517.7|17520.2|17518.7|17517.2|17515.4|1436
1628060400000|2021-08-04 07:00:00|17518.2|17516.7|17516.2|17514.7|17522.2|17520.7|17515.6|17514.1|1538
1628060700000|2021-08-04 07:05:00|17517.2|17515.7|17518.2|17516.7|17519.2|17517.7|17516.2|17514.7|688
1628061000000|2021-08-04 07:10:00|17519.2|17517.7|17514.2|17512.7|17521.2|17519.7|17514.2|17512.7|1192
1628061300000|2021-08-04 07:15:00|17515.2|17513.7|17511.2|17509.7|17516.2|17514.7|17510.2|17508.7|2260
1628061600000|2021-08-04 07:20:00|17510.2|17508.7|17509.2|17507.7|17511.2|17509.7|17508.2|17506.7|2077
1628061900000|2021-08-04 07:25:00|17510.2|17508.7|17515.2|17513.7|17515.2|17513.7|17509.2|17507.7|1719
1628062200000|2021-08-04 07:30:00|17514.2|17512.7|17517.1|17515.6|17518.2|17516.6|17514.2|17512.7|2456
1628062500000|2021-08-04 07:35:00|17516.8|17515.3|17526.1|17524.6|17528.1|17526.6|17516.1|17514.6|3969
1628062800000|2021-08-04 07:40:00|17526.8|17524.3|17524.1|17522.6|17528.1|17526.6|17522.1|17520.6|2552
1628063100000|2021-08-04 07:45:00|17525.1|17523.6|17525.1|17523.6|17526.1|17524.6|17523.1|17521.6|1393
1628063400000|2021-08-04 07:50:00|17526.1|17524.6|17523.1|17521.6|17529.1|17527.6|17522.1|17520.6|2030
1628063700000|2021-08-04 07:55:00|17521.1|17519.6|17518.1|17516.6|17522.1|17520.6|17517.1|17515.6|2330
1628064000000|2021-08-04 08:00:00|17518.8|17517.3|17521.1|17519.6|17522.1|17520.6|17518.1|17516.6|2132
1628064300000|2021-08-04 08:05:00|17520.1|17518.6|17518.1|17516.6|17522.4|17520.6|17517.1|17515.3|1391
1628064600000|2021-08-04 08:10:00|17517.1|17515.6|17518.1|17516.6|17519.1|17517.6|17517.1|17515.3|1123
1628064900000|2021-08-04 08:15:00|17517.4|17515.9|17513|17511.5|17518.1|17516.6|17512|17510.2|2262
1628065200000|2021-08-04 08:20:00|17512|17510.5|17515|17513.5|17515|17513.5|17512|17510.5|1221
1628065500000|2021-08-04 08:25:00|17516|17514.5|17518|17516.5|17519|17517.5|17515.7|17514.2|1053
1628065800000|2021-08-04 08:30:00|17517|17515.5|17520|17518.5|17520|17518.5|17516|17514.5|1169
1628066100000|2021-08-04 08:35:00|17521|17519.5|17520|17518.5|17521|17519.5|17517|17515.5|2226
1628066400000|2021-08-04 08:40:00|17520.6|17519.1|17518|17516.5|17522|17520.5|17517|17515.5|2697
1628066700000|2021-08-04 08:45:00|17519|17517.5|17522|17520.5|17523|17521.5|17519|17517.5|2508
1628067000000|2021-08-04 08:50:00|17523|17521.5|17523|17521.5|17524|17522.5|17522|17520.5|1177
1628067300000|2021-08-04 08:55:00|17522|17520.5|17520|17518.5|17522|17520.5|17519|17517.5|2642
1628067600000|2021-08-04 09:00:00|17521|17519.5|17521.9|17520.4|17521.9|17520.4|17519|17517.5|1823
1628067900000|2021-08-04 09:05:00|17523.9|17522.4|17522.9|17521.4|17525.3|17523.4|17522.9|17521.4|2215
1628068200000|2021-08-04 09:10:00|17521.9|17520.4|17521.9|17520.4|17523.9|17522.4|17520.9|17519.4|1654
1628068500000|2021-08-04 09:15:00|17522.9|17521.4|17519.9|17518.4|17522.9|17521.4|17518.9|17517.4|2007
1628068800000|2021-08-04 09:20:00|17518.9|17517.4|17517.9|17516.4|17521.2|17519.4|17517.9|17516.4|1053
1628069100000|2021-08-04 09:25:00|17518.5|17517|17521.9|17520.4|17524.9|17523.4|17518.5|17517|4092
1628069400000|2021-08-04 09:30:00|17522.9|17521.4|17519.9|17518.4|17523.9|17522.4|17519.9|17518.4|1243
1628069700000|2021-08-04 09:35:00|17520.9|17519.4|17523.9|17522.4|17523.9|17522.4|17520.9|17519.4|1353
1628070000000|2021-08-04 09:40:00|17524.9|17523.4|17526.9|17525.4|17527.9|17526.4|17523.9|17522.4|3080
1628070300000|2021-08-04 09:45:00|17525.9|17524.4|17524.8|17523.3|17526.9|17525.4|17524.8|17523.3|1191
1628070600000|2021-08-04 09:50:00|17523.8|17522.3|17524.8|17523.3|17525.2|17523.3|17521.8|17520.3|1943
1628070900000|2021-08-04 09:55:00|17523.8|17522.3|17525.8|17524.3|17525.8|17524.3|17522.8|17521.3|1079
1628071200000|2021-08-04 10:00:00|17526.8|17525.3|17527.8|17526.3|17527.8|17526.3|17525.8|17524.3|1151
1628071500000|2021-08-04 10:05:00|17528.8|17527.3|17527.8|17526.3|17529.8|17528.3|17527.2|17525.7|2040
1628071800000|2021-08-04 10:10:00|17528.8|17527.3|17527.8|17526.3|17528.8|17527.3|17526.8|17525.3|2278
1628072100000|2021-08-04 10:15:00|17526.8|17525.3|17527.8|17526.3|17527.8|17526.3|17524.8|17523.3|1141
1628072400000|2021-08-04 10:20:00|17526.8|17525.3|17526.8|17525.3|17527.8|17526.3|17525.8|17524|1332
1628072700000|2021-08-04 10:25:00|17525.8|17524.3|17525.8|17524.3|17526.8|17525.3|17524.8|17523.3|1028
1628073000000|2021-08-04 10:30:00|17524.8|17523.3|17527.7|17526.2|17528.7|17527.2|17524.8|17523.3|1346
1628073300000|2021-08-04 10:35:00|17528.4|17526.9|17528.7|17527.2|17529.7|17528.2|17527.7|17526.2|780
1628073600000|2021-08-04 10:40:00|17527.7|17526.2|17528.7|17527.2|17528.7|17527.2|17527.7|17526.2|1115
1628073900000|2021-08-04 10:45:00|17529.7|17528.2|17527.7|17526.2|17529.7|17528.2|17527.7|17525.9|517
1628074200000|2021-08-04 10:50:00|17528.7|17527.2|17525.7|17524.2|17528.7|17527.2|17524.7|17523.2|1639
1628074500000|2021-08-04 10:55:00|17525.1|17523.6|17530.7|17529.2|17530.7|17529.2|17524.7|17523.2|920
1628074800000|2021-08-04 11:00:00|17529.7|17528.2|17538.7|17537.2|17538.7|17537.2|17528.7|17527.2|3546
1628075100000|2021-08-04 11:05:00|17539.7|17538.2|17538.7|17537.2|17541.7|17540.2|17537.7|17536.2|2798
1628075400000|2021-08-04 11:10:00|17537.7|17536.2|17539.7|17538.2|17541.7|17540.2|17537.7|17536.2|1956
1628075700000|2021-08-04 11:15:00|17539|17537.5|17538.6|17537.1|17541|17538.5|17537.7|17536.2|1928
1628076000000|2021-08-04 11:20:00|17539.6|17538.1|17537.6|17536.1|17539.6|17538.1|17536.6|17535.1|1132
1628076300000|2021-08-04 11:25:00|17537.9|17536.4|17540.6|17539.1|17541.6|17540.1|17537.9|17536.4|2424
1628076600000|2021-08-04 11:30:00|17541.3|17539.8|17544.6|17543.1|17545.2|17543.7|17540.3|17538.8|3514
1628076900000|2021-08-04 11:35:00|17543.6|17542.1|17543.6|17542.1|17545.6|17544.1|17542.6|17541.1|2555
1628077200000|2021-08-04 11:40:00|17544.2|17542.7|17544.6|17543.1|17546.6|17545.1|17542.6|17541.1|2922
1628077500000|2021-08-04 11:45:00|17545.6|17544.1|17547.6|17546.1|17547.6|17546.1|17544.6|17543.1|2794
1628077800000|2021-08-04 11:50:00|17546.6|17545.1|17545.6|17544.1|17547.6|17546.1|17545.6|17544.1|3012
1628078100000|2021-08-04 11:55:00|17544.6|17543.1|17543.9|17542.4|17545.6|17544.1|17541.9|17540.4|3264
1628078400000|2021-08-04 12:00:00|17544.9|17543.4|17548.9|17547.4|17548.9|17547.4|17544.9|17543.4|2481
1628078700000|2021-08-04 12:05:00|17547.9|17546.4|17550.9|17549.4|17552.9|17551.4|17547.9|17546.4|3120
1628079000000|2021-08-04 12:10:00|17551.9|17550.4|17549.9|17548.4|17552.9|17551.4|17547.9|17546.4|4141
1628079300000|2021-08-04 12:15:00|17551.5|17548|17562.9|17561.4|17569.9|17568.4|17551.5|17548|12604
1628079600000|2021-08-04 12:20:00|17561.9|17560.4|17558.9|17557.4|17567.9|17566.4|17557.9|17555.4|6213
1628079900000|2021-08-04 12:25:00|17559.9|17557.7|17560.9|17559.4|17566.9|17565.4|17557.9|17556.1|5703
1628080200000|2021-08-04 12:30:00|17559.9|17558.4|17550.9|17549.4|17562.9|17561.4|17550.9|17549.4|5293
1628080500000|2021-08-04 12:35:00|17549.9|17548.4|17547.8|17546.3|17551.9|17550.4|17546.5|17545|3873
1628080800000|2021-08-04 12:40:00|17548.2|17546.7|17550.8|17549.3|17553.8|17552.3|17546.8|17545.3|3886
1628081100000|2021-08-04 12:45:00|17551.8|17550.3|17557.8|17556.3|17557.8|17556.3|17548.8|17547.3|4156
1628081400000|2021-08-04 12:50:00|17558.8|17557.3|17562.8|17561.3|17563.1|17561.3|17556.8|17555.3|2606
1628081700000|2021-08-04 12:55:00|17562.1|17560.3|17553.8|17552.3|17562.8|17561.3|17553.8|17552.3|3081
1628082000000|2021-08-04 13:00:00|17554.8|17553.3|17553.8|17552.3|17557.4|17555.9|17552.8|17551.3|2760
1628082300000|2021-08-04 13:05:00|17552.8|17551.3|17553.8|17552.3|17554.1|17552.3|17550.8|17549.3|2985
1628082600000|2021-08-04 13:10:00|17552.8|17551.3|17555.8|17554.3|17557.8|17556.3|17550.8|17549.3|3306
1628082900000|2021-08-04 13:15:00|17556.8|17554.6|17553.8|17552.3|17556.8|17555.3|17553.8|17552|2363
1628083200000|2021-08-04 13:20:00|17554.8|17553.3|17553.7|17552.2|17557.1|17555.3|17553.7|17552.2|3293
1628083500000|2021-08-04 13:25:00|17554.1|17552.6|17552.7|17551.2|17556.7|17555.2|17550.7|17549.2|2644
1628083800000|2021-08-04 13:30:00|17553.4|17551.9|17559.7|17558.2|17562.7|17561.2|17551.7|17550.2|3373
1628084100000|2021-08-04 13:35:00|17560.7|17559.2|17557.7|17556.2|17560.7|17559.2|17553.7|17552.2|2503
1628084400000|2021-08-04 13:40:00|17558.7|17557.2|17560.7|17559.2|17562.7|17561.2|17558.7|17556.9|1389
1628084700000|2021-08-04 13:45:00|17559.7|17558.2|17557.7|17556.2|17562.7|17561.2|17555.7|17554.2|5086
1628085000000|2021-08-04 13:50:00|17556.7|17555.2|17548.7|17547.2|17556.7|17555.2|17547.7|17546.2|4376
1628085300000|2021-08-04 13:55:00|17549.7|17548.2|17548.7|17546.2|17552|17550.2|17547.7|17546.2|2488
1628085600000|2021-08-04 14:00:00|17547.7|17545.8|17537.3|17534.8|17547.7|17545.8|17530.7|17529.2|11991
1628085900000|2021-08-04 14:05:00|17537.7|17535.2|17529.6|17528.1|17537.7|17536.2|17528.6|17527.1|5260
1628086200000|2021-08-04 14:10:00|17528.6|17527.1|17523.6|17522.1|17531.6|17530.1|17519|17517.5|7131
1628086500000|2021-08-04 14:15:00|17522.6|17521.1|17520.6|17519.1|17527.6|17526.1|17519.6|17518.1|5070
1628086800000|2021-08-04 14:20:00|17521.6|17520.1|17514.6|17513.1|17522.6|17521.1|17513.9|17512.4|7838
1628087100000|2021-08-04 14:25:00|17515.2|17513.7|17505.6|17504.1|17515.2|17513.7|17504.6|17503.1|8034
1628087400000|2021-08-04 14:30:00|17506|17504.5|17510.6|17509.1|17513.6|17512.1|17505.6|17504.1|5695
1628087700000|2021-08-04 14:35:00|17510.2|17508.7|17512.6|17511.1|17514.6|17513.1|17505.6|17504.1|5200
1628088000000|2021-08-04 14:40:00|17511.6|17510.1|17507.6|17506.1|17514.6|17513.1|17506.6|17505.1|7159
1628088300000|2021-08-04 14:45:00|17508.6|17507.1|17505.6|17504.1|17511.9|17510.1|17503.6|17502.1|4140
1628088600000|2021-08-04 14:50:00|17506.6|17505.1|17510.6|17509.1|17510.6|17509.1|17503.6|17502.1|3602
1628088900000|2021-08-04 14:55:00|17511.6|17510.1|17515.5|17514|17515.5|17514|17509.5|17508|3495
1628089200000|2021-08-04 15:00:00|17515.9|17514.4|17512.8|17511.3|17519.5|17518|17511.5|17510|3493
1628089500000|2021-08-04 15:05:00|17511.5|17510|17510.5|17509|17514.5|17513|17510.5|17508.7|2585
1628089800000|2021-08-04 15:10:00|17509.5|17508|17514.5|17513|17514.5|17513|17506.5|17505|3617
1628090100000|2021-08-04 15:15:00|17514.9|17513.4|17520.5|17519|17521.8|17520|17513.5|17512|5429
1628090400000|2021-08-04 15:20:00|17519.5|17518|17525.5|17524|17525.5|17524|17519.5|17518|2987
1628090700000|2021-08-04 15:25:00|17524.5|17523|17529.5|17528|17530.5|17529|17523.5|17522|2601
1628091000000|2021-08-04 15:30:00|17530.5|17529|17535.5|17534|17536.5|17535|17530.5|17529|3259
1628091300000|2021-08-04 15:35:00|17536.5|17535|17536.5|17535|17536.5|17535|17532.5|17531|2730
1628091600000|2021-08-04 15:40:00|17537.5|17536|17538.4|17536.9|17541.4|17539.9|17537.5|17536|3070
1628091900000|2021-08-04 15:45:00|17539.4|17537.9|17540.4|17538.9|17540.4|17538.9|17535.4|17533.9|1373
1628092200000|2021-08-04 15:50:00|17539.4|17537.9|17539.4|17537.9|17540.4|17538.9|17536.4|17534.9|1982
1628092500000|2021-08-04 15:55:00|17538.4|17536.9|17542.4|17540.9|17543.7|17541.9|17538.4|17536.9|2133
1628092800000|2021-08-04 16:00:00|17541.8|17539.9|17536.4|17534.9|17542.4|17540.9|17536.4|17534.9|1294
1628093100000|2021-08-04 16:05:00|17537.4|17535.9|17535.4|17533.9|17537.4|17535.9|17533.4|17531.9|2147
1628093400000|2021-08-04 16:10:00|17536.4|17534.9|17530.4|17528.9|17537.9|17535.9|17530.4|17528.9|1484
1628093700000|2021-08-04 16:15:00|17531.4|17529.9|17528.4|17526.9|17531.4|17529.9|17527.4|17525.7|680
1628094000000|2021-08-04 16:20:00|17529|17527.5|17529|17527.5|17529.4|17527.9|17526.4|17524.9|510
1628094300000|2021-08-04 16:25:00|17528.4|17526.9|17528.3|17526.8|17530.3|17528.8|17528.3|17526.5|838
1628094600000|2021-08-04 16:30:00|17529.3|17527.8|17535.3|17533.8|17535.3|17533.8|17529.3|17527.7|925
1628094900000|2021-08-04 16:35:00|17534.3|17532.8|17536.3|17534.8|17537.3|17535.8|17534.3|17532.8|797
1628095200000|2021-08-04 16:40:00|17535.3|17533.8|17535.3|17533.8|17536.3|17534.8|17535.3|17533.5|379
1628095500000|2021-08-04 16:45:00|17534.3|17532.8|17536.3|17534.8|17536.3|17534.8|17534.3|17532.8|336
1628095800000|2021-08-04 16:50:00|17535.3|17533.8|17537.3|17535.8|17537.3|17535.8|17535.3|17533.8|332
1628096100000|2021-08-04 16:55:00|17537|17535.5|17537.3|17535.8|17538.3|17536.8|17535.3|17533.8|568
1628096400000|2021-08-04 17:00:00|17538.3|17536.8|17538.3|17535.8|17539.3|17537.8|17536.3|17534.8|615
1628096700000|2021-08-04 17:05:00|17537.3|17536.1|17535.3|17533.8|17538.3|17536.8|17535.3|17533.8|373
1628097000000|2021-08-04 17:10:00|17536.3|17534.8|17536.2|17534.7|17536.6|17534.8|17535.2|17533.4|48
1628097300000|2021-08-04 17:15:00|17537.2|17535.7|17540.2|17538.7|17541.2|17539.7|17537.2|17535.7|1035
1628097600000|2021-08-04 17:20:00|17539.2|17537.7|17541.2|17539.7|17542.2|17540.7|17539.2|17537.7|552
1628097900000|2021-08-04 17:25:00|17542.2|17540.7|17541.2|17539.7|17542.2|17540.7|17540.2|17538.7|320
1628098200000|2021-08-04 17:30:00|17541.5|17540|17540.2|17538.7|17543.5|17541.7|17540.2|17538.7|274
1628098500000|2021-08-04 17:35:00|17541.2|17539.7|17540.2|17538.7|17541.5|17539.7|17540.2|17538.7|53
1628098800000|2021-08-04 17:40:00|17541.2|17539.7|17541.2|17539.7|17541.2|17539.7|17540.2|17538.7|110
1628099100000|2021-08-04 17:45:00|17540.5|17539|17541.2|17539.7|17542.2|17540.7|17540.2|17538.7|143
1628099400000|2021-08-04 17:50:00|17541.8|17540.3|17540.2|17538.7|17542.5|17540.7|17540.2|17538.7|198
1628099700000|2021-08-04 17:55:00|17541.2|17539.7|17538.1|17536.6|17541.2|17539.7|17537.1|17535.6|207
1628100000000|2021-08-04 18:00:00|17539.1|17537.6|17539.1|17536.6|17539.1|17537.6|17538.1|17536.3|64
1628100300000|2021-08-04 18:05:00|17538.8|17537.3|17539.1|17537.6|17540.1|17538.6|17538.1|17536.6|94
1628100600000|2021-08-04 18:10:00|17539.8|17538.3|17541.1|17539.6|17541.1|17539.6|17539.1|17537.6|24
1628100900000|2021-08-04 18:15:00|17540.1|17538.6|17541.1|17539.6|17541.1|17539.6|17540.1|17538.6|29
1628101200000|2021-08-04 18:20:00|17542.1|17540.6|17542.1|17540.6|17543.1|17541.6|17541.1|17539.3|244
1628101500000|2021-08-04 18:25:00|17541.1|17539.6|17542.1|17540.6|17542.1|17540.6|17541.1|17539.6|120
1628101800000|2021-08-04 18:30:00|17542.4|17540.9|17542.1|17540.6|17543.1|17541.6|17542.1|17540.6|204
1628102100000|2021-08-04 18:35:00|17542.4|17539.6|17541.1|17539.6|17542.7|17541.2|17541.1|17539.6|109
1628102400000|2021-08-04 18:40:00|17540.1|17538.6|17541|17538.5|17541.1|17539.6|17539|17537.5|781
1628102700000|2021-08-04 18:45:00|17540.4|17538.9|17538|17536.5|17541|17538.9|17538|17536.5|265
1628103000000|2021-08-04 18:50:00|17539|17537.5|17538|17536.5|17539|17537.5|17538|17536.5|136
1628103300000|2021-08-04 18:55:00|17537|17535.5|17537|17535.5|17538|17536.5|17535|17533.5|303
1628103600000|2021-08-04 19:00:00|17536.4|17534.9|17540|17538.5|17541|17539.5|17536|17534.5|728
1628103900000|2021-08-04 19:05:00|17541|17539.5|17540|17538.5|17541.3|17539.5|17539|17537.2|704
1628104200000|2021-08-04 19:10:00|17540.3|17538.8|17541|17539.5|17541|17539.5|17539|17537.5|268
1628104500000|2021-08-04 19:15:00|17542|17540.5|17541|17539.5|17542|17540.5|17541|17539.2|164
1628104800000|2021-08-04 19:20:00|17542|17540.5|17543|17541.5|17543|17541.5|17540|17538.5|658
1628105100000|2021-08-04 19:25:00|17544|17542.1|17542.9|17541.4|17544.3|17542.5|17541.9|17540.1|197
1628105400000|2021-08-04 19:30:00|17541.9|17540.4|17541.9|17540.4|17543.3|17541.4|17541.9|17540.4|153
1628105700000|2021-08-04 19:35:00|17542.9|17539.7|17541.9|17540.4|17542.9|17541.4|17540.9|17539.4|278
1628106000000|2021-08-04 19:40:00|17542.9|17541.4|17541.9|17540.4|17542.9|17541.4|17541.9|17540.4|210
1628106300000|2021-08-04 19:45:00|17540.9|17539.4|17539.9|17538.4|17541.9|17540.4|17539.9|17538.4|495
1628106600000|2021-08-04 19:50:00|17540.9|17539.4|17539.9|17538.4|17540.9|17539.4|17539.9|17538.4|528
1628106900000|2021-08-04 19:55:00|17540.9|17539.4|17542.9|17541.4|17542.9|17541.4|17540.9|17539.4|296
1628143500000|2021-08-05 06:05:00|17528.5|17527|17529.5|17528|17532.5|17531|17528.5|17527|1016
1628143800000|2021-08-05 06:10:00|17528.9|17527.4|17526.5|17525|17529.5|17528|17525.5|17524|974
1628144100000|2021-08-05 06:15:00|17527.5|17526|17529.5|17528|17530.5|17529|17526.5|17525|818
1628144400000|2021-08-05 06:20:00|17530.5|17529|17531.5|17530|17531.5|17530|17530.5|17529|264
1628144700000|2021-08-05 06:25:00|17532.5|17531|17532.5|17531|17534.5|17533|17531.5|17530|519
1628145000000|2021-08-05 06:30:00|17531.5|17530|17532.5|17531|17535.5|17534|17531.5|17530|1268
1628145300000|2021-08-05 06:35:00|17531.5|17530|17526.5|17525|17532.5|17531|17525.5|17524|1823
1628145600000|2021-08-05 06:40:00|17524.5|17523|17529.5|17528|17530.5|17529|17524.5|17523|1464
1628145900000|2021-08-05 06:45:00|17530.5|17529|17534.4|17532.9|17535.4|17533.9|17529.5|17528|734
1628146200000|2021-08-05 06:50:00|17533.4|17531.9|17538.4|17536.9|17538.4|17536.9|17533.4|17531.9|1596
1628146500000|2021-08-05 06:55:00|17537.4|17535.9|17533.4|17531.9|17537.4|17535.9|17533.4|17531.9|1530
1628146800000|2021-08-05 07:00:00|17532.4|17530.9|17536.4|17534.9|17538.4|17536.9|17532.4|17530.9|1538
1628147100000|2021-08-05 07:05:00|17537.4|17535.9|17536.4|17534.9|17538.4|17536.9|17533.4|17531.9|1911
1628147400000|2021-08-05 07:10:00|17537.4|17535.9|17539.4|17537.9|17539.4|17537.9|17534.4|17532.9|1872
1628147700000|2021-08-05 07:15:00|17538.4|17536.9|17535.4|17533.9|17541.4|17539.9|17535.4|17533.9|1855
1628148000000|2021-08-05 07:20:00|17535.7|17533.2|17543.4|17541.9|17544.4|17542.9|17534.4|17532.9|2329
1628148300000|2021-08-05 07:25:00|17542.4|17540.9|17543.4|17541.9|17544.4|17542.9|17542.4|17540.6|1285
1628148600000|2021-08-05 07:30:00|17545.4|17543.9|17537.4|17535.9|17545.4|17543.9|17536.4|17534.9|2163
1628148900000|2021-08-05 07:35:00|17537.3|17535.8|17536.3|17534.8|17538.3|17536.8|17533.3|17531.8|3966
1628149200000|2021-08-05 07:40:00|17533.7|17532.2|17536.3|17534.8|17537.3|17535.8|17533.3|17531.8|1242
1628149500000|2021-08-05 07:45:00|17535.3|17533.8|17539.3|17537.8|17539.3|17537.8|17535.3|17533.8|2004
1628149800000|2021-08-05 07:50:00|17538.7|17537.2|17543.3|17541.8|17545.3|17543.8|17537.3|17535.5|2343
1628150100000|2021-08-05 07:55:00|17544.3|17542.8|17543.3|17541.8|17545.3|17543.8|17541.3|17539.8|3334
1628150400000|2021-08-05 08:00:00|17544.3|17542.8|17542.3|17540.8|17545.3|17543.8|17542.3|17540.8|2396
1628150700000|2021-08-05 08:05:00|17543.3|17541.8|17540.3|17538.8|17544.3|17542.8|17539.3|17537.8|3329
1628151000000|2021-08-05 08:10:00|17539.6|17538.1|17540.3|17538.8|17541.3|17539.8|17537.3|17535.8|1946
1628151300000|2021-08-05 08:15:00|17539.3|17537.8|17541.3|17539.8|17541.3|17539.8|17538.3|17536.8|2620
1628151600000|2021-08-05 08:20:00|17541.6|17539.1|17539.2|17537.7|17541.6|17539.8|17536.2|17534.7|1322
1628151900000|2021-08-05 08:25:00|17540.2|17538.7|17539.2|17537.7|17540.2|17538.7|17538.2|17536.7|1956
1628152200000|2021-08-05 08:30:00|17538.2|17536.7|17540.2|17538.7|17542.2|17540.7|17538.2|17536.7|2900
1628152500000|2021-08-05 08:35:00|17537.2|17535.7|17536.2|17534.7|17538.2|17536.7|17535.2|17533.7|4109
1628152800000|2021-08-05 08:40:00|17535.2|17533.7|17533.2|17531.7|17536.2|17534.7|17533.2|17531.7|1854
1628153100000|2021-08-05 08:45:00|17534.2|17532.7|17538.2|17536.7|17540.2|17538.7|17533.2|17531.7|9000
1628153400000|2021-08-05 08:50:00|17539.2|17537.7|17535.2|17533.7|17540.2|17538.7|17535.2|17533.7|2242
1628153700000|2021-08-05 08:55:00|17536.2|17534.7|17537.2|17535.7|17539.2|17537.7|17533.2|17531.7|3206
1628154000000|2021-08-05 09:00:00|17536.2|17534.7|17538.2|17536.7|17539.2|17537.7|17535.2|17533.7|2471
1628154300000|2021-08-05 09:05:00|17539.2|17537.7|17535.1|17533.6|17540.2|17538.7|17535.1|17533.6|3530
1628154600000|2021-08-05 09:10:00|17536.1|17534.6|17536.1|17534.6|17538.1|17536.6|17533.1|17531.6|3682
1628154900000|2021-08-05 09:15:00|17537.1|17535.6|17541.1|17539.6|17542.1|17540.6|17535.1|17533.6|2064
1628155200000|2021-08-05 09:20:00|17540.1|17538.6|17538.1|17536.6|17540.1|17538.6|17536.1|17534.6|2383
1628155500000|2021-08-05 09:25:00|17539.1|17537.6|17544.1|17542.6|17544.1|17542.6|17538.1|17536.6|2051
1628155800000|2021-08-05 09:30:00|17543.1|17541.6|17544.1|17542.6|17545.1|17543.6|17543.1|17541.6|1125
1628156100000|2021-08-05 09:35:00|17545.1|17543.6|17543.1|17541.6|17547.1|17545.6|17542.1|17540.6|3538
1628156400000|2021-08-05 09:40:00|17544.1|17542.6|17544.1|17542.6|17544.8|17543.3|17543.1|17541.6|1083
1628156700000|2021-08-05 09:45:00|17545.1|17543.6|17549.1|17547.6|17549.1|17547.6|17545.1|17543.6|2584
1628157000000|2021-08-05 09:50:00|17548.1|17546.6|17551|17549.5|17551|17549.5|17548|17546.5|3061
1628157300000|2021-08-05 09:55:00|17552|17550.5|17558|17556.5|17558|17556.5|17550|17548.5|3553
1628157600000|2021-08-05 10:00:00|17559|17557.5|17558|17556.5|17559|17557.5|17555|17553.5|3114
1628157900000|2021-08-05 10:05:00|17557|17555.5|17556|17554.5|17557|17555.5|17555|17553.4|3612
1628158200000|2021-08-05 10:10:00|17556.7|17555.2|17559|17557.5|17560|17558.5|17556|17554.5|2502
1628158500000|2021-08-05 10:15:00|17560|17558.5|17565|17563.5|17566.3|17564.5|17560|17558.5|3533
1628158800000|2021-08-05 10:20:00|17564|17562.5|17561|17559.5|17564|17562.5|17560|17558.5|2437
1628159100000|2021-08-05 10:25:00|17561.6|17560.1|17564|17562.5|17565|17563.5|17561|17559.5|3346
1628159400000|2021-08-05 10:30:00|17563|17561.5|17561|17559.5|17564|17562.5|17560|17558.5|1343
1628159700000|2021-08-05 10:35:00|17560|17558.5|17558.9|17557.4|17560|17558.5|17557.9|17556.3|1928
1628160000000|2021-08-05 10:40:00|17560.3|17557.8|17561.9|17560.4|17562.9|17561.4|17558.9|17557.4|939
1628160300000|2021-08-05 10:45:00|17560.9|17559.4|17561.9|17560.4|17561.9|17560.4|17559.9|17558.4|1254
1628160600000|2021-08-05 10:50:00|17562.9|17561.4|17567.9|17566.4|17568.9|17567.4|17561.9|17560.4|1925
1628160900000|2021-08-05 10:55:00|17567.3|17565.8|17565.9|17564.4|17567.9|17566.4|17564.9|17563.4|2134
1628161200000|2021-08-05 11:00:00|17566.9|17565.4|17560.9|17559.4|17569.3|17567.8|17558.9|17557.1|4520
1628161500000|2021-08-05 11:05:00|17560.2|17558.4|17557.9|17556.4|17560.2|17558.7|17551.9|17550.4|5529
1628161800000|2021-08-05 11:10:00|17558.9|17557.4|17563.9|17562.4|17564.9|17563.4|17558.9|17557.4|2022
1628162100000|2021-08-05 11:15:00|17564.2|17562.7|17572.9|17571.4|17572.9|17571.4|17563.9|17562.4|4255
1628162400000|2021-08-05 11:20:00|17573.2|17570.7|17569.8|17568.3|17575.9|17574.4|17568.8|17567.3|3659
1628162700000|2021-08-05 11:25:00|17569.2|17567.7|17564.8|17563.3|17569.8|17568.3|17564.8|17563.3|2505
1628163000000|2021-08-05 11:30:00|17565.8|17564.3|17567.8|17566.3|17567.8|17566.3|17565.8|17564.3|1537
1628163300000|2021-08-05 11:35:00|17566.8|17565.3|17562.8|17561.3|17566.8|17565.3|17562.8|17561.3|1830
1628163600000|2021-08-05 11:40:00|17563.8|17562.3|17565.8|17564.3|17566.8|17565.3|17559.8|17558.3|2518
1628163900000|2021-08-05 11:45:00|17566.8|17565.3|17570.8|17569.3|17571.8|17570.3|17566.8|17565.3|2194
1628164200000|2021-08-05 11:50:00|17571.8|17570.3|17568.8|17567.3|17572.8|17571.3|17566.8|17565.3|2409
1628164500000|2021-08-05 11:55:00|17569.8|17568.3|17567.8|17566.3|17569.8|17568.3|17565.8|17564.3|2167
1628164800000|2021-08-05 12:00:00|17566.8|17565.3|17565.8|17564.3|17568.8|17567.3|17565.8|17564.3|1998
1628165100000|2021-08-05 12:05:00|17564.8|17563.3|17562.7|17561.2|17564.8|17563.3|17561.7|17560.2|1536
1628165400000|2021-08-05 12:10:00|17563.7|17562.2|17556.7|17555.2|17564.7|17563.2|17555.7|17554.2|1733
1628165700000|2021-08-05 12:15:00|17555.7|17554.2|17552.7|17551.2|17556.7|17555.2|17549.7|17548.2|4551
1628166000000|2021-08-05 12:20:00|17553.7|17552.2|17555.7|17554.2|17557.7|17556.2|17553.1|17551.5|2770
1628166300000|2021-08-05 12:25:00|17554.7|17553.2|17553.7|17552.2|17554.7|17553.2|17548.7|17547.2|2633
1628166600000|2021-08-05 12:30:00|17552.7|17551.2|17559.7|17558.2|17559.7|17558.2|17549.7|17547.9|2957
1628166900000|2021-08-05 12:35:00|17558.7|17557.2|17557.7|17556.2|17562|17560.2|17557.7|17555.9|3149
1628167200000|2021-08-05 12:40:00|17556.7|17555.2|17559.7|17558.2|17560.7|17559.2|17554.7|17552.9|2335
1628167500000|2021-08-05 12:45:00|17558.7|17557.2|17549.7|17548.2|17558.7|17557.2|17549.7|17548.2|3983
1628167800000|2021-08-05 12:50:00|17548.7|17547.2|17561.6|17560.1|17561.6|17560.1|17548.7|17547.2|2476
1628168100000|2021-08-05 12:55:00|17562.6|17561.1|17550.6|17549.1|17562.6|17561.1|17549.6|17548.1|4922
1628168400000|2021-08-05 13:00:00|17551.6|17550.1|17554.6|17553.1|17555.9|17554.1|17547.6|17546.1|3450
1628168700000|2021-08-05 13:05:00|17555.6|17554.1|17552.6|17551.1|17555.6|17554.1|17548.6|17547.1|2463
1628169000000|2021-08-05 13:10:00|17553.6|17552.1|17550.6|17549.1|17555.6|17554.1|17547.6|17546.1|1588
1628169300000|2021-08-05 13:15:00|17550.9|17548.4|17553.6|17552.1|17555.6|17554.1|17550.6|17548.4|2231
1628169600000|2021-08-05 13:20:00|17554.6|17553.1|17548.6|17547.1|17560.6|17559.1|17548.6|17547.1|5311
1628169900000|2021-08-05 13:25:00|17549.6|17548.1|17548.6|17547.1|17549.9|17548.1|17546.6|17545.1|3316
1628170200000|2021-08-05 13:30:00|17547.2|17545.7|17549.6|17548.1|17557.6|17556.1|17546.6|17545.1|3157
1628170500000|2021-08-05 13:35:00|17550.6|17547.1|17550.5|17549|17551.9|17550.1|17544.6|17542.7|3367
1628170800000|2021-08-05 13:40:00|17549.5|17548|17546.5|17545|17549.5|17548|17544.5|17542.7|4051
1628171100000|2021-08-05 13:45:00|17545.5|17544|17546.5|17545|17551.9|17550|17545.5|17544|3355
1628171400000|2021-08-05 13:50:00|17547.5|17546|17546.5|17545|17548.5|17547|17545.5|17544|1767
1628171700000|2021-08-05 13:55:00|17546.2|17544|17545.5|17544|17547.5|17546|17541.5|17540|4399
1628172000000|2021-08-05 14:00:00|17546.5|17545|17539.5|17538|17546.5|17545|17538.5|17537|5403
1628172300000|2021-08-05 14:05:00|17540.5|17539|17541.5|17540|17544.5|17543|17540.5|17539|3867
1628172600000|2021-08-05 14:10:00|17540.5|17539|17545.5|17544|17546.5|17545|17539.5|17538|4215
1628172900000|2021-08-05 14:15:00|17544.5|17543|17543.5|17542|17545.5|17544|17542.5|17541|1929
1628173200000|2021-08-05 14:20:00|17544.1|17542.6|17539.4|17537.9|17546.5|17545|17538.4|17536.9|2701
1628173500000|2021-08-05 14:25:00|17539.8|17538.3|17543.4|17541.9|17543.4|17541.9|17539.4|17537.9|2651
1628173800000|2021-08-05 14:30:00|17542.4|17540.9|17539.4|17537.9|17544.4|17542.9|17538.4|17536.9|3996
1628174100000|2021-08-05 14:35:00|17540.4|17538.9|17536.4|17534.9|17540.4|17538.9|17536.4|17534.6|2972
1628174400000|2021-08-05 14:40:00|17537.1|17535.6|17537.4|17535.9|17538.7|17536.9|17536.4|17534.6|2467
1628174700000|2021-08-05 14:45:00|17536.4|17534.9|17539.4|17537.9|17540.7|17538.9|17534.4|17532.9|2863
1628175000000|2021-08-05 14:50:00|17538.4|17536.9|17538.4|17536.9|17540.4|17538.9|17537.4|17535.6|2432
1628175300000|2021-08-05 14:55:00|17539|17537.5|17538.4|17536.9|17539.4|17537.9|17535.4|17533.9|2362
1628175600000|2021-08-05 15:00:00|17539.4|17537.9|17539.7|17538.2|17540.7|17539.2|17535.4|17533.9|2313
1628175900000|2021-08-05 15:05:00|17540.4|17538.9|17543|17541.5|17545.7|17543.9|17540.4|17538.9|2558
1628176200000|2021-08-05 15:10:00|17542.3|17540.5|17543.3|17541.8|17545.3|17543.8|17542.3|17540.5|2516
1628176500000|2021-08-05 15:15:00|17542.7|17541.2|17539.3|17537.8|17542.7|17541.2|17538.3|17536.8|1669
1628176800000|2021-08-05 15:20:00|17538.7|17537.2|17532.6|17531.1|17539.3|17537.8|17532.6|17531.1|4027
1628177100000|2021-08-05 15:25:00|17531.6|17530.1|17529.3|17527.8|17532.3|17530.8|17528.3|17526.8|3202
1628177400000|2021-08-05 15:30:00|17529.9|17528.4|17530.3|17528.8|17532.3|17530.8|17528.3|17526.5|3461
1628177700000|2021-08-05 15:35:00|17531.3|17529.8|17527.3|17525.8|17531.6|17529.8|17526.3|17524.8|2983
1628178000000|2021-08-05 15:40:00|17528|17525.5|17529.3|17526.8|17530.3|17528.8|17527.3|17525.5|1985
1628178300000|2021-08-05 15:45:00|17528.3|17527.8|17530.3|17528.8|17530.3|17528.8|17528.3|17526.4|1037
1628178600000|2021-08-05 15:50:00|17529.6|17528.1|17536.2|17534.7|17537.3|17535.8|17529.6|17528.1|1681
1628178900000|2021-08-05 15:55:00|17535.2|17533.7|17537.2|17535.7|17538.2|17536.7|17534.2|17532.4|2078
1628179200000|2021-08-05 16:00:00|17538.2|17536.7|17539.2|17537.7|17539.2|17537.7|17538.2|17535.7|870
1628179500000|2021-08-05 16:05:00|17540.2|17538.7|17542.2|17540.7|17543.2|17541.7|17540.2|17538.7|694
1628179800000|2021-08-05 16:10:00|17541.2|17539.7|17544.2|17542.7|17544.2|17542.7|17541.2|17539.7|248
1628180100000|2021-08-05 16:15:00|17543.2|17541.7|17543.2|17541.7|17544.2|17542.7|17542.2|17540.7|374
1628180400000|2021-08-05 16:20:00|17542.2|17540.7|17542.2|17540.7|17542.2|17540.7|17540.2|17538.7|355
1628180700000|2021-08-05 16:25:00|17542.8|17541.3|17544.2|17542.7|17544.2|17542.7|17541.2|17539.7|406
1628181000000|2021-08-05 16:30:00|17543.5|17541.7|17544.2|17542.7|17544.2|17542.7|17542.2|17540.7|307
1628181300000|2021-08-05 16:35:00|17543.5|17542|17545.2|17543.7|17545.2|17543.7|17543.2|17541.3|281
1628181600000|2021-08-05 16:40:00|17545.1|17543.6|17546.1|17544.6|17546.1|17544.6|17544.1|17542.6|396
1628181900000|2021-08-05 16:45:00|17547.1|17545.6|17546.1|17544.6|17547.1|17545.6|17546.1|17544.6|76
1628182200000|2021-08-05 16:50:00|17545.8|17544.3|17547.1|17545.6|17547.4|17545.6|17545.1|17543.6|834
1628182500000|2021-08-05 16:55:00|17546.8|17545.3|17544.1|17542.6|17547.1|17545.6|17544.1|17542.6|348
1628182800000|2021-08-05 17:00:00|17545.1|17541.6|17544.1|17542.6|17545.1|17542.6|17543.1|17541.3|213
1628183100000|2021-08-05 17:05:00|17545.1|17543.6|17544.1|17542.6|17545.1|17543.6|17544.1|17542.6|178
1628183400000|2021-08-05 17:10:00|17543.4|17541.9|17542.1|17540.6|17544.1|17542.6|17542.1|17540.6|243
1628183700000|2021-08-05 17:15:00|17543.1|17540.9|17543.1|17541.6|17543.1|17541.6|17542.1|17540.3|75
1628184000000|2021-08-05 17:20:00|17544.1|17542.6|17544.1|17542.6|17544.1|17542.6|17543.1|17541.6|125
1628184300000|2021-08-05 17:25:00|17543.1|17541.6|17543|17540.5|17544|17542.5|17542|17540.2|278
1628184600000|2021-08-05 17:30:00|17542|17540.9|17542|17540.5|17543.4|17541.5|17542|17540.2|18
1628184900000|2021-08-05 17:35:00|17542.7|17541.2|17543|17541.5|17544|17542.5|17542.7|17540.5|52
1628185200000|2021-08-05 17:40:00|17542|17540.5|17543|17541.5|17543|17541.5|17542|17540.5|84
1628185500000|2021-08-05 17:45:00|17542|17540.5|17542|17540.5|17543|17541.5|17542|17540.5|60
1628185800000|2021-08-05 17:50:00|17543|17540.8|17543|17541.5|17543|17541.5|17542|17540.3|1
1628186100000|2021-08-05 17:55:00|17542|17540.5|17542|17540.5|17543|17541.5|17542|17540.5|86
1628186400000|2021-08-05 18:00:00|17543|17541.2|17543|17541.5|17543.3|17541.5|17542|17540.2|109
1628186700000|2021-08-05 18:05:00|17542.3|17540.5|17542|17540.5|17543|17541.5|17541|17539.5|250
1628187000000|2021-08-05 18:10:00|17541.9|17540.4|17542.9|17541.4|17542.9|17541.4|17541.9|17540.4|43
1628187300000|2021-08-05 18:15:00|17543.9|17542.4|17543.9|17542.4|17544.9|17543.4|17542.9|17541.4|157
1628187600000|2021-08-05 18:20:00|17544.9|17542.1|17544.9|17543.4|17544.9|17543.4|17543.9|17542.1|86
1628187900000|2021-08-05 18:25:00|17545.6|17544.1|17544.9|17543.4|17545.9|17544.4|17544.9|17543.4|83
1628188200000|2021-08-05 18:30:00|17545.2|17542.7|17544.9|17543.4|17545.2|17543.4|17543.9|17542.4|36
1628188500000|2021-08-05 18:35:00|17545.9|17544.4|17544.9|17543.4|17545.9|17544.4|17544.9|17543.4|50
1628188800000|2021-08-05 18:40:00|17545.9|17543.7|17543.9|17542.4|17545.9|17543.7|17543.9|17542.4|39
1628189100000|2021-08-05 18:45:00|17544.5|17543|17542.9|17541.4|17544.9|17543.4|17542.9|17541.4|312
1628189400000|2021-08-05 18:50:00|17543.9|17542.4|17543.9|17542.4|17544.9|17543.4|17543.9|17542.4|122
1628189700000|2021-08-05 18:55:00|17543.8|17542.3|17545.8|17544.3|17546.2|17544.3|17542.8|17541.3|263
1628190000000|2021-08-05 19:00:00|17546.2|17544.7|17545.8|17544.3|17546.8|17545.3|17545.8|17544|131
1628190300000|2021-08-05 19:05:00|17546.8|17545.3|17546.8|17544.3|17546.8|17545.3|17545.8|17544.3|34
1628190600000|2021-08-05 19:10:00|17545.8|17545.3|17545.8|17544.3|17546.8|17545.3|17545.8|17544.3|43
1628190900000|2021-08-05 19:15:00|||||||||10
1628191200000|2021-08-05 19:20:00|17546.4|17544.9|17546.8|17545.3|17546.8|17545.3|17545.8|17544.3|58
1628191500000|2021-08-05 19:25:00|17545.8|17544.3|17545.8|17544.3|17547.1|17544.6|17545.8|17543.8|20
1628191800000|2021-08-05 19:30:00|17546.1|17544.6|17545.8|17544.3|17547.1|17545.3|17545.8|17544|236
1628192100000|2021-08-05 19:35:00|||||||||2
1628192400000|2021-08-05 19:40:00|17546.8|17545.3|17545.7|17544.2|17546.8|17545.3|17545.7|17544.2|199
1628192700000|2021-08-05 19:45:00|17544.7|17543.2|17545.7|17544.2|17546.7|17545.2|17544.7|17543.2|91
1628193000000|2021-08-05 19:50:00|17546.7|17544.9|17547.7|17546.2|17547.7|17546.2|17546.4|17544.2|155
1628193300000|2021-08-05 19:55:00|17547|17545.2|17546.7|17545.2|17547.7|17546.2|17545.7|17544.2|412
1628229900000|2021-08-06 06:05:00|17529.4|17527.9|17529.4|17527.9|17530.7|17528.9|17528.1|17525.9|444
1628230200000|2021-08-06 06:10:00|17528.4|17526.9|17529.4|17527.9|17531.4|17529.9|17527.4|17525.9|419
1628230500000|2021-08-06 06:15:00|17530.4|17528.9|17528.3|17526.8|17531.4|17529.9|17528.3|17526.8|444
1628230800000|2021-08-06 06:20:00|17529.3|17527.8|17526.7|17525.2|17529.3|17527.8|17526.3|17524.8|574
1628231100000|2021-08-06 06:25:00|17527.3|17525.8|17521.3|17519.8|17527.3|17525.8|17521.3|17519.8|762
1628231400000|2021-08-06 06:30:00|17522.3|17520.8|17524.3|17522.8|17525.6|17523.8|17522.3|17520.8|816
1628231700000|2021-08-06 06:35:00|17523.3|17521.8|17521.3|17519.8|17523.3|17521.8|17519.3|17517.8|1776
1628232000000|2021-08-06 06:40:00|17522.3|17520.8|17523.3|17521.8|17524.3|17522.8|17521.3|17519.8|1178
1628232300000|2021-08-06 06:45:00|17524.3|17522.8|17522.3|17520.8|17524.3|17522.8|17521.3|17519.8|672
1628232600000|2021-08-06 06:50:00|17523.3|17521.8|17521.3|17519.8|17523.3|17521.8|17520.3|17518.8|1108
1628232900000|2021-08-06 06:55:00|17520.9|17519.4|17519.3|17517.8|17522.3|17520.8|17519.3|17517.8|1355
1628233200000|2021-08-06 07:00:00|17518.3|17516.8|17520.2|17518.7|17522.3|17520.8|17514.3|17512.8|2596
1628233500000|2021-08-06 07:05:00|17521.2|17519.7|17518.2|17516.7|17521.2|17519.7|17517.2|17515.4|1872
1628233800000|2021-08-06 07:10:00|17519.2|17517.7|17517.2|17515.7|17520.2|17518.7|17516.2|17514.7|2628
1628234100000|2021-08-06 07:15:00|17516.2|17514.7|17513.2|17511.7|17517.2|17515.7|17510.2|17508.7|3848
1628234400000|2021-08-06 07:20:00|17514.2|17512.7|17516.2|17514.7|17519.2|17517.7|17514.2|17512.7|2220
1628234700000|2021-08-06 07:25:00|17517.2|17515.7|17518.2|17516.7|17520.2|17518.7|17517.2|17515.7|5509
1628235000000|2021-08-06 07:30:00|17519.2|17517.7|17515.2|17513.7|17519.5|17517.7|17512.2|17510.7|2519
1628235300000|2021-08-06 07:35:00|17515.8|17512.7|17517.2|17515.7|17520.2|17518.7|17515.8|17512.7|2010
1628235600000|2021-08-06 07:40:00|17516.2|17514.7|17514.2|17512.7|17517.2|17515.7|17512.2|17510.7|3162
1628235900000|2021-08-06 07:45:00|17515.2|17513.7|17517.1|17515.6|17517.2|17515.7|17513.2|17511.7|3898
1628236200000|2021-08-06 07:50:00|17516.1|17514.6|17514.1|17512.6|17516.1|17514.6|17512.1|17510.6|1823
1628236500000|2021-08-06 07:55:00|17513.1|17511.6|17519.1|17517.6|17519.1|17517.6|17513.1|17511.6|2341
1628236800000|2021-08-06 08:00:00|17518.1|17516.6|17516.1|17514.6|17518.1|17516.6|17512.1|17510.6|2842
1628237100000|2021-08-06 08:05:00|17517.1|17515.6|17522.8|17521.3|17522.8|17521.3|17517.1|17515.6|2029
1628237400000|2021-08-06 08:10:00|17522.1|17520.6|17524.1|17522.6|17524.1|17522.6|17521.1|17519.6|1588
1628237700000|2021-08-06 08:15:00|17523.1|17521.6|17525.1|17523.6|17525.1|17523.6|17519.1|17517.6|2404
1628238000000|2021-08-06 08:20:00|17524.4|17522.9|17528.1|17526.6|17529.1|17527.6|17524.1|17522.6|2372
1628238300000|2021-08-06 08:25:00|17529.1|17527.6|17527.1|17525.6|17531.1|17529.6|17526.1|17524.6|1946
1628238600000|2021-08-06 08:30:00|17526.1|17524.6|17527|17525.5|17528.1|17526.6|17525.1|17523.6|1090
1628238900000|2021-08-06 08:35:00|17526|17524.5|17528|17526.5|17528|17526.5|17525|17523.5|1628
1628239200000|2021-08-06 08:40:00|17528.7|17527.2|17525|17523.5|17531|17529.5|17524|17522.5|1866
1628239500000|2021-08-06 08:45:00|17525.4|17523.9|17528|17526.5|17529|17526.5|17525.4|17523.5|1040
1628239800000|2021-08-06 08:50:00|17527|17525.5|17528|17526.5|17528.3|17526.5|17526|17524.5|435
1628240100000|2021-08-06 08:55:00|17529|17527.5|17529|17527.5|17530|17528.5|17525|17523.5|2388
1628240400000|2021-08-06 09:00:00|17530|17528.5|17526|17524.5|17530|17528.5|17524|17522.5|3060
1628240700000|2021-08-06 09:05:00|17527|17525.5|17525|17523.5|17527|17525.5|17525|17523.5|1879
1628241000000|2021-08-06 09:10:00|17524|17522.5|17521|17519.5|17525|17523.5|17521|17519.5|2520
1628241300000|2021-08-06 09:15:00|17522|17520.5|17516|17514.5|17523|17521.5|17515|17513.5|3923
1628241600000|2021-08-06 09:20:00|17515|17513.5|17511.9|17510.4|17516.9|17515.4|17510.9|17509.4|2451
1628241900000|2021-08-06 09:25:00|17510.9|17509.4|17507.9|17506.4|17512.9|17511.4|17505.3|17503.8|4122
1628242200000|2021-08-06 09:30:00|17508.9|17507.4|17509.9|17508.4|17510.6|17509.1|17507.9|17506.4|3173
1628242500000|2021-08-06 09:35:00|17508.9|17507.4|17514.9|17513.4|17514.9|17513.4|17507.9|17506.4|2672
1628242800000|2021-08-06 09:40:00|17513.9|17512.4|17516.9|17515.4|17517.9|17516|17512.9|17511.4|2045
1628243100000|2021-08-06 09:45:00|17515.9|17514.4|17511.9|17510.4|17516.9|17515.4|17511.9|17510.4|4008
1628243400000|2021-08-06 09:50:00|17512.2|17510.7|17513.9|17512.4|17514.9|17513.4|17511.9|17510.4|1026
1628243700000|2021-08-06 09:55:00|17514.9|17513.4|17512.9|17511.4|17515.9|17514.4|17508.9|17507.4|1448
1628244000000|2021-08-06 10:00:00|17513.9|17512|17514.9|17513.4|17515.9|17514.4|17512.9|17511.4|1088
1628244300000|2021-08-06 10:05:00|17513.9|17512.4|17506.8|17505.3|17514.9|17513.4|17506.8|17505.3|2878
1628244600000|2021-08-06 10:10:00|17507.8|17506.3|17504.8|17503.3|17507.8|17506.3|17502.8|17501.3|4882
1628244900000|2021-08-06 10:15:00|17505.8|17504.3|17502.8|17501.3|17505.8|17504.3|17501.8|17500.3|1931
1628245200000|2021-08-06 10:20:00|17501.8|17500.3|17504.8|17503.3|17506.8|17505.3|17501.8|17500|3246
1628245500000|2021-08-06 10:25:00|17505.5|17504|17506.8|17505.3|17509.8|17508.3|17504.8|17503.3|2553
1628245800000|2021-08-06 10:30:00|17507.8|17506.3|17509.8|17508.3|17511.8|17510.3|17505.8|17504.3|2217
1628246100000|2021-08-06 10:35:00|17510.4|17508.9|17506.8|17505.3|17511.1|17509.6|17506.8|17505.3|1923
1628246400000|2021-08-06 10:40:00|17505.8|17504.3|17507.8|17506.3|17508.8|17507.3|17505.8|17504.3|1390
1628246700000|2021-08-06 10:45:00|17508.8|17507.3|17512.8|17511.3|17514.1|17512.3|17507.8|17506.3|2256
1628247000000|2021-08-06 10:50:00|17511.8|17510.3|17511.7|17510.2|17512.8|17511.3|17510.7|17509.2|2049
1628247300000|2021-08-06 10:55:00|17510.7|17509.2|17511.7|17510.2|17512.7|17511.2|17510.7|17509.2|988
1628247600000|2021-08-06 11:00:00|17510.7|17509.2|17508.7|17507.2|17510.7|17509.2|17507.4|17505.2|1760
1628247900000|2021-08-06 11:05:00|17507.7|17506.2|17507.7|17506.2|17508.7|17507.2|17506.7|17505.2|828
1628248200000|2021-08-06 11:10:00|17508.7|17507.2|17510.7|17509.2|17510.7|17509.2|17507.7|17506.2|1033
1628248500000|2021-08-06 11:15:00|17509.7|17508.2|17509.7|17508.2|17509.7|17508.2|17508.7|17506.9|1093
1628248800000|2021-08-06 11:20:00|17510.7|17509.2|17515.7|17514.2|17515.7|17514.2|17510.7|17509.2|1467
1628249100000|2021-08-06 11:25:00|17514.7|17513.2|17514.7|17513.2|17515|17513.5|17512.7|17511.2|1125
1628249400000|2021-08-06 11:30:00|17513.7|17512.2|17512.7|17511.2|17514.7|17513.2|17512.7|17511.2|853
1628249700000|2021-08-06 11:35:00|17511.7|17510.2|17508.6|17507.1|17511.7|17510.2|17508.6|17507.1|727
1628250000000|2021-08-06 11:40:00|17507.6|17506.1|17510.6|17509.1|17512|17510.1|17506.6|17505.1|1299
1628250300000|2021-08-06 11:45:00|17509.6|17508.1|17511.6|17510.1|17512|17510.5|17509.6|17508.1|1082
1628250600000|2021-08-06 11:50:00|17510.6|17509.1|17512.6|17511.1|17514.9|17513.1|17510.6|17509.1|1085
1628250900000|2021-08-06 11:55:00|17513.6|17512.1|17514.6|17513.1|17514.6|17513.1|17511.6|17510.1|1206
1628251200000|2021-08-06 12:00:00|17514|17512.5|17511.6|17510.1|17514.6|17513.1|17510.6|17509.1|1395
1628251500000|2021-08-06 12:05:00|17510.6|17509.1|17512.6|17511.1|17513.6|17512.1|17508.6|17507.1|2053
1628251800000|2021-08-06 12:10:00|17511.6|17510.1|17514.6|17513.1|17516.6|17515.1|17510.6|17508.8|1535
1628252100000|2021-08-06 12:15:00|17513.6|17512.1|17512.6|17511.1|17516.6|17515.1|17512.6|17510.7|2456
1628252400000|2021-08-06 12:20:00|17513.6|17512.1|17517.5|17516|17519.2|17517.7|17512.6|17511.1|2649
1628252700000|2021-08-06 12:25:00|17518.5|17517|17517.9|17516.4|17520.2|17518.7|17517.5|17515.7|2152
1628253000000|2021-08-06 12:30:00|17518.2|17516.7|17495.5|17494|17519.5|17517|17495.5|17494|9970
1628253300000|2021-08-06 12:35:00|17496.5|17495|17492.5|17491|17504.8|17503|17492.5|17491|7490
1628253600000|2021-08-06 12:40:00|17493.5|17492|17484.5|17483|17493.5|17492|17483.5|17482|6080
1628253900000|2021-08-06 12:45:00|17484.2|17482.7|17474.5|17473|17488.5|17487|17474.5|17473|8120
1628254200000|2021-08-06 12:50:00|17475.5|17474|17469.5|17468|17476.8|17475|17469.5|17468|9593
1628254500000|2021-08-06 12:55:00|17468.5|17467|17471.5|17470|17480.5|17478|17468.5|17466.7|6220
1628254800000|2021-08-06 13:00:00|17471.1|17469.6|17479.5|17478|17482.8|17481|17469.5|17468|4806
1628255100000|2021-08-06 13:05:00|17479.1|17476.6|17486.4|17484.9|17487.4|17485.9|17478.5|17476.6|3756
1628255400000|2021-08-06 13:10:00|17487.1|17484.6|17489.4|17487.9|17490.4|17488.9|17483.4|17481.9|3982
1628255700000|2021-08-06 13:15:00|17488.4|17486.9|17480.4|17478.9|17489.4|17487.9|17480.4|17478.9|4392
1628256000000|2021-08-06 13:20:00|17479.4|17477.9|17476.4|17474.9|17480.4|17478.9|17474.4|17472.9|3027
1628256300000|2021-08-06 13:25:00|17475.7|17474.2|17470.4|17468.9|17476.7|17474.9|17469.4|17467.6|3091
1628256600000|2021-08-06 13:30:00|17471.4|17469.9|17472.4|17470.9|17473.4|17471.9|17468.4|17466.6|4839
1628256900000|2021-08-06 13:35:00|17473.4|17471.9|17473.4|17471.9|17482.7|17480.9|17473.4|17471.9|3798
1628257200000|2021-08-06 13:40:00|17472.4|17470.9|17473.4|17471.9|17473.7|17471.9|17466.7|17465.2|4308
1628257500000|2021-08-06 13:45:00|17472.7|17471.2|17465.4|17463.9|17473.4|17471.9|17464.4|17462.9|3492
1628257800000|2021-08-06 13:50:00|17465.7|17464.2|17464.3|17462.8|17469.4|17467.9|17463.3|17461.8|4279
1628258100000|2021-08-06 13:55:00|17465.3|17463.8|17464.3|17462.8|17466.3|17464.8|17463.3|17461.8|3094
1628258400000|2021-08-06 14:00:00|17463.3|17461.8|17464.3|17462.8|17467.3|17465.8|17463.3|17461.8|2073
1628258700000|2021-08-06 14:05:00|17463.3|17461.8|17470.3|17468.8|17471.3|17469.1|17463.3|17461.8|2570
1628259000000|2021-08-06 14:10:00|17471.3|17469.8|17464.3|17462.8|17471.3|17469.8|17464.3|17462.8|2008
1628259300000|2021-08-06 14:15:00|17465.3|17463.8|17465.3|17463.8|17466.3|17464.8|17463.3|17461.8|2036
1628259600000|2021-08-06 14:20:00|17466.3|17464.8|17466.3|17464.8|17468.6|17466.8|17465.3|17463.8|1887
1628259900000|2021-08-06 14:25:00|17467.3|17465.8|17467.3|17465.8|17468.6|17466.8|17466.3|17464.8|2641
1628260200000|2021-08-06 14:30:00|17468.3|17466.8|17472.3|17470.8|17472.3|17470.8|17464.3|17462.4|6629
1628260500000|2021-08-06 14:35:00|17471.3|17469.8|17468.6|17467.1|17472.3|17470.8|17465.2|17463.7|4247
1628260800000|2021-08-06 14:40:00|17469.2|17467.7|17470.2|17468.7|17471.2|17469.7|17467.2|17465.7|2871
1628261100000|2021-08-06 14:45:00|17469.2|17467.7|17467.2|17465.7|17470.2|17468.7|17465.9|17464.4|3647
1628261400000|2021-08-06 14:50:00|17467.9|17466.4|17468.2|17466.7|17471.5|17469.7|17467.2|17465.7|1418
1628261700000|2021-08-06 14:55:00|17467.2|17465.7|17462.2|17460.7|17468.5|17466.7|17462.2|17460.7|2690
1628262000000|2021-08-06 15:00:00|17463.2|17461.7|17463.2|17461.7|17464.2|17462.7|17460.2|17458.7|3570
1628262300000|2021-08-06 15:05:00|17464.2|17462.7|17460.2|17458.7|17466.2|17464.7|17460.2|17458.7|2310
1628262600000|2021-08-06 15:10:00|17460.8|17459.3|17460.2|17458.7|17463.2|17461.7|17459.2|17457.7|5129
1628262900000|2021-08-06 15:15:00|17461.2|17459.7|17462.2|17460.7|17462.2|17460.7|17459.2|17457.3|2900
1628263200000|2021-08-06 15:20:00|17461.2|17459.7|17462.1|17460.6|17463.5|17461.7|17460.2|17458.7|1976
1628263500000|2021-08-06 15:25:00|17461.1|17459.6|17461.1|17459.6|17463.1|17461.6|17461.1|17459.6|2185
1628263800000|2021-08-06 15:30:00|17461.8|17459.3|17465.1|17463.6|17466.1|17464.6|17461.1|17459.3|1666
1628264100000|2021-08-06 15:35:00|17464.1|17462.6|17465.1|17463.6|17465.1|17463.6|17464.1|17462.6|998
1628264400000|2021-08-06 15:40:00|17464.1|17462.6|17463.1|17461.6|17466.1|17464.6|17463.1|17461.6|1592
1628264700000|2021-08-06 15:45:00|17464.1|17462.6|17465.1|17463.6|17466.1|17464.6|17463.1|17461.3|1239
1628265000000|2021-08-06 15:50:00|17466.1|17464.6|17467.1|17465.6|17467.1|17465.6|17463.1|17461.6|2427
1628265300000|2021-08-06 15:55:00|17468.1|17466.6|17466.1|17464.6|17468.1|17466.6|17465.1|17463.3|688
1628265600000|2021-08-06 16:00:00|17466.7|17465.2|17465.1|17463.6|17467.1|17465.6|17465.1|17463.2|721
1628265900000|2021-08-06 16:05:00|17466.1|17464.6|17466|17464.5|17466.1|17464.6|17464.4|17462.6|783
1628266200000|2021-08-06 16:10:00|17467|17465.5|17466|17464.5|17468|17465.5|17466|17464.5|273
1628266500000|2021-08-06 16:15:00|17465|17463.5|17466|17463.5|17466|17464.5|17465|17463.5|749
1628266800000|2021-08-06 16:20:00|17465|17464.2|17467|17465.5|17467|17465.5|17465|17463.2|429
1628267100000|2021-08-06 16:25:00|17468|17466.5|17468|17466.5|17470|17468.5|17468|17465.5|596
1628267400000|2021-08-06 16:30:00|17469|17467.5|17467|17465.5|17469|17467.5|17467|17465.2|659
1628267700000|2021-08-06 16:35:00|17468|17466.5|17467.3|17464.8|17468|17466.5|17466|17464.5|307
1628268000000|2021-08-06 16:40:00|17467|17464.5|17466|17464.5|17467|17464.5|17465|17463.2|174
1628268300000|2021-08-06 16:45:00|17467|17465.5|17465|17463.5|17467|17465.5|17465|17463.5|482
1628268600000|2021-08-06 16:50:00|17466|17464.5|17464.9|17463.4|17466|17464.5|17464|17462.1|240
1628268900000|2021-08-06 16:55:00|17465.9|17463.8|17464.9|17463.4|17465.9|17464.4|17463.9|17462.1|303
1628269200000|2021-08-06 17:00:00|17465.9|17464.4|17465.9|17464.4|17467.3|17465.4|17465.9|17464.1|283
1628269500000|2021-08-06 17:05:00|17466.9|17464.8|17466.9|17465.4|17467.3|17465.4|17465.9|17464.8|20
1628269800000|2021-08-06 17:10:00|17467.9|17466.4|17468.9|17467.4|17468.9|17467.4|17467.6|17466.1|339
1628270100000|2021-08-06 17:15:00|17469.6|17468.1|17468.9|17467.4|17469.9|17468.4|17467.9|17466.4|221
1628270400000|2021-08-06 17:20:00|17467.9|17466.4|17466.9|17465.4|17468.9|17467.4|17466.9|17465.4|504
1628270700000|2021-08-06 17:25:00|17465.9|17464.4|17464.9|17463.4|17466.9|17465.4|17464.9|17463.4|451
1628271000000|2021-08-06 17:30:00|17464.2|17462.7|17464.9|17463.4|17464.9|17463.4|17464.2|17462.7|51
1628271300000|2021-08-06 17:35:00|17465.9|17464.4|17470.9|17469.4|17471.2|17469.4|17465.9|17464.4|566
1628271600000|2021-08-06 17:40:00|17470.8|17469.3|17471.8|17470.3|17472.5|17471|17470.8|17469.3|311
1628271900000|2021-08-06 17:45:00|||||||||196
1628272200000|2021-08-06 17:50:00|17472.8|17470|17470.8|17469.3|17472.8|17471|17469.8|17468.3|234
1628272500000|2021-08-06 17:55:00|17469.8|17468.3|17469.8|17468.3|17470.8|17469.3|17469.8|17468.3|253
1628272800000|2021-08-06 18:00:00|17470.8|17469.3|17470.8|17469.3|17470.8|17469.3|17470.8|17469.3|70
1628273100000|2021-08-06 18:05:00|17469.8|17468.3|17471.8|17470.3|17471.8|17470.3|17469.8|17468.3|311
1628273400000|2021-08-06 18:10:00|17470.8|17469.3|17469.8|17468.3|17471.8|17470.3|17469.8|17468.3|158
1628273700000|2021-08-06 18:15:00|17470.8|17468.6|17469.8|17468.3|17470.8|17469.3|17468.8|17467.3|265
1628274000000|2021-08-06 18:20:00|17469.1|17467.6|17468.8|17467.3|17469.1|17467.6|17467.8|17466.3|212
1628274300000|2021-08-06 18:25:00|17467.8|17466.3|17467.7|17466.2|17467.8|17466.3|17466.7|17464.9|383
1628274600000|2021-08-06 18:30:00|17468.7|17467.2|17468.7|17467.2|17468.7|17467.2|17468.7|17467.2|49
1628274900000|2021-08-06 18:35:00|||||||||5
1628275200000|2021-08-06 18:40:00|||||||||23
1628275500000|2021-08-06 18:45:00|17466.7|17465.2|17467.7|17466.2|17467.7|17466.2|17466.7|17465.2|86
1628275800000|2021-08-06 18:50:00|17468.3|17466.8|17466.7|17465.2|17468.7|17467.2|17466.7|17465.2|126
1628276100000|2021-08-06 18:55:00|17467.7|17466.2|17468.7|17466.2|17469.7|17468.2|17467.7|17465.8|72
1628276400000|2021-08-06 19:00:00|17467.7|17466.5|17465.7|17464.2|17469|17467.2|17464.7|17463.2|129
1628276700000|2021-08-06 19:05:00|17465|17463.5|17465.7|17464.2|17466.7|17465.2|17464.7|17462.8|57
1628277000000|2021-08-06 19:10:00|17465.6|17464.1|17466.6|17465.1|17466.6|17465.1|17465.6|17464|60
1628277300000|2021-08-06 19:15:00|17465.6|17464.1|17465.6|17464.1|17465.6|17465.1|17465.6|17464.1|29
1628277600000|2021-08-06 19:20:00|17464.6|17463.1|17464.6|17463.1|17465.6|17464.1|17464.6|17462.8|31
1628277900000|2021-08-06 19:25:00|17465.6|17464.1|17465.6|17464.1|17465.9|17464.1|17464.6|17463.1|101
1628278200000|2021-08-06 19:30:00|||||||||66
1628278500000|2021-08-06 19:35:00|17464.6|17463.1|17464.6|17463.1|17465.6|17464.1|17464.6|17463.1|47
1628278800000|2021-08-06 19:40:00|17463.9|17462.4|17464.6|17463.1|17464.6|17463.1|17463.6|17462.1|58
1628279100000|2021-08-06 19:45:00|||||||||40
1628279400000|2021-08-06 19:50:00|17464.2|17462.1|17462.6|17461.1|17464.9|17463.1|17462.6|17461.1|116
1628279700000|2021-08-06 19:55:00|17462.2|17460.1|17460.5|17459|17462.6|17461.1|17459.5|17458|480
1628489100000|2021-08-09 06:05:00|17469.9|17468.4|17466.9|17465.4|17470.5|17469|17464.9|17463.4|1654
1628489400000|2021-08-09 06:10:00|17465.9|17464.4|17467.9|17466.4|17467.9|17466.4|17461.9|17460.4|1000
1628489700000|2021-08-09 06:15:00|17467.2|17465.7|17464.8|17463.3|17467.9|17466.4|17463.8|17462.3|932
1628490000000|2021-08-09 06:20:00|17465.2|17463.7|17465.8|17464.3|17465.8|17464.3|17461.8|17460|1053
1628490300000|2021-08-09 06:25:00|17466.8|17465.3|17467.8|17466.3|17467.8|17466.3|17464.8|17463.3|968
1628490600000|2021-08-09 06:30:00|17466.8|17465.3|17465.8|17464.3|17468.2|17466.3|17463.8|17462.3|1383
1628490900000|2021-08-09 06:35:00|17466.8|17465.3|17468.8|17467.3|17469.1|17467.3|17465.8|17464.3|792
1628491200000|2021-08-09 06:40:00|17469.5|17468|17467.8|17466.3|17469.8|17468.3|17467.8|17466.3|389
1628491500000|2021-08-09 06:45:00|17466.8|17465.3|17467.8|17466.3|17468.8|17467.3|17466.8|17465.3|1058
1628491800000|2021-08-09 06:50:00|17468.5|17467|17467.8|17466.3|17468.8|17467.3|17465.8|17464.3|509
1628492100000|2021-08-09 06:55:00|17466.8|17465.3|17465.8|17464.3|17467.8|17466.3|17462.8|17461.3|1628
1628492400000|2021-08-09 07:00:00|17465.1|17463.6|17468.7|17467.2|17470.8|17469.3|17461.7|17459.6|3947
1628492700000|2021-08-09 07:05:00|17469.7|17468.2|17465.7|17464.2|17472.4|17470.9|17464.7|17463.2|2268
1628493000000|2021-08-09 07:10:00|17466.7|17465.2|17467.7|17466.2|17470.7|17469.2|17465.7|17463.9|1118
1628493300000|2021-08-09 07:15:00|17466.7|17465.2|17469.7|17468.2|17470.7|17469.2|17465.7|17464.2|1246
1628493600000|2021-08-09 07:20:00|17470.7|17469.2|17470.7|17469.2|17473.7|17472.2|17469.7|17468.2|1743
1628493900000|2021-08-09 07:25:00|17471.4|17469.9|17473.7|17472.2|17474.7|17473.2|17465.7|17464.2|1824
1628494200000|2021-08-09 07:30:00|17472.7|17471.2|17475.7|17474.2|17477.7|17476.2|17472.7|17471.2|1668
1628494500000|2021-08-09 07:35:00|17474.7|17473.2|17474.7|17473.2|17477.7|17476.2|17474.7|17472.8|1144
1628494800000|2021-08-09 07:40:00|17473.7|17472.2|17476.7|17475.2|17476.7|17475.2|17472.7|17471.2|1871
1628495100000|2021-08-09 07:45:00|17475.7|17474.2|17473.6|17472.1|17479.3|17477.8|17472.6|17471.1|1342
1628495400000|2021-08-09 07:50:00|17474.6|17473.1|17473.6|17472.1|17476.6|17475.1|17471.6|17469.8|1469
1628495700000|2021-08-09 07:55:00|17472.6|17471.1|17473.6|17472.1|17475.6|17474.1|17472.6|17470.8|1234
1628496000000|2021-08-09 08:00:00|17472.6|17471.1|17473.6|17472.1|17474.6|17473.1|17470.6|17469.1|1709
1628496300000|2021-08-09 08:05:00|17472.6|17471.1|17471.6|17470.1|17475.6|17474.1|17470.6|17469.1|2552
1628496600000|2021-08-09 08:10:00|17472.3|17470.8|17470.6|17469.1|17474.9|17473.1|17468.6|17467.1|1144
1628496900000|2021-08-09 08:15:00|17469.6|17468.1|17471.6|17470.1|17473.6|17472.1|17468.6|17467.1|1902
1628497200000|2021-08-09 08:20:00|17472.6|17471.1|17469.6|17468.1|17473.6|17472.1|17468.6|17467.1|1404
1628497500000|2021-08-09 08:25:00|17468.6|17467.1|17466.6|17465.1|17471.6|17470.1|17466.6|17465.1|1935
1628497800000|2021-08-09 08:30:00|17467.6|17466.1|17471.5|17470|17472.5|17471|17466.6|17465.1|1051
1628498100000|2021-08-09 08:35:00|17472.5|17471|17478.5|17477|17480.9|17479|17471.5|17470|2760
1628498400000|2021-08-09 08:40:00|17479.2|17477.7|17476.5|17475|17480.5|17479|17475.5|17473.7|2886
1628498700000|2021-08-09 08:45:00|17475.5|17474|17471.5|17470|17478.5|17477|17471.5|17470|1210
1628499000000|2021-08-09 08:50:00|17472.5|17471|17472.5|17471|17474.5|17473|17470.5|17469|2138
1628499300000|2021-08-09 08:55:00|17471.5|17470|17474.2|17472.7|17474.5|17473|17469.5|17468|1539
1628499600000|2021-08-09 09:00:00|17474.1|17472.6|17475.5|17474|17475.5|17474|17473.5|17472|1174
1628499900000|2021-08-09 09:05:00|17474.5|17473|17470.5|17469|17475.5|17474|17469.5|17468|2461
1628500200000|2021-08-09 09:10:00|17471.1|17469.6|17472.5|17471|17473.5|17472|17471.1|17469.6|2638
1628500500000|2021-08-09 09:15:00|17472.1|17470.6|17471.4|17468.9|17472.1|17470.6|17468.4|17466.9|1463
1628500800000|2021-08-09 09:20:00|17470.4|17469.9|17474.4|17472.9|17475.4|17473.9|17470.4|17468.9|844
1628501100000|2021-08-09 09:25:00|17475.4|17473.9|17475.4|17473.9|17479.4|17477.9|17474.4|17472.9|2289
1628501400000|2021-08-09 09:30:00|17477.4|17475.9|17475.4|17473.9|17479.4|17477.9|17475.4|17473.9|2132
1628501700000|2021-08-09 09:35:00|17475.8|17474.3|17474.4|17472.9|17476.4|17474.9|17473.4|17471.9|1392
1628502000000|2021-08-09 09:40:00|17475.1|17473.6|17476.4|17474.9|17477.4|17475.9|17474.4|17472.9|1702
1628502300000|2021-08-09 09:45:00|17475.4|17473.9|17480|17478.5|17480|17478.5|17474.4|17472.9|1363
1628502600000|2021-08-09 09:50:00|17479.4|17477.9|17474.4|17472.9|17480.4|17478.5|17474.4|17472.9|2690
1628502900000|2021-08-09 09:55:00|17475.4|17473.9|17473.4|17471.9|17475.4|17473.9|17473.4|17471.9|1635
1628503200000|2021-08-09 10:00:00|17474.4|17472.9|17476.3|17474.8|17477.4|17475.9|17473.4|17471.9|1911
1628503500000|2021-08-09 10:05:00|17477|17475.5|17475.3|17473.8|17477.3|17475.8|17475.3|17473.8|854
1628503800000|2021-08-09 10:10:00|17476.3|17474.8|17477.3|17475.8|17477.3|17475.8|17476.3|17474.8|888
1628504100000|2021-08-09 10:15:00|17477.7|17475.2|17475.3|17473.8|17477.7|17475.8|17475.3|17473.5|2152
1628504400000|2021-08-09 10:20:00|17475.6|17474.1|17472.3|17470.8|17476.3|17474.8|17470.3|17468.8|2094
1628504700000|2021-08-09 10:25:00|17473.3|17471.8|17473.3|17471.8|17474.3|17472.8|17472.3|17470.8|692
1628505000000|2021-08-09 10:30:00|17474|17472.5|17474.3|17472.8|17474.3|17472.8|17471.3|17469.8|2065
1628505300000|2021-08-09 10:35:00|17475.3|17473.8|17479.3|17477.8|17479.9|17478.4|17475.3|17473.8|1206
1628505600000|2021-08-09 10:40:00|17478.3|17476.8|17479.3|17477.8|17481.3|17479.8|17478.3|17476.8|2221
1628505900000|2021-08-09 10:45:00|17480.3|17478.8|17480.2|17478.7|17480.3|17478.8|17478.3|17476.8|1172
1628506200000|2021-08-09 10:50:00|17479.2|17477.7|17479.2|17477.7|17480.2|17478.7|17478.2|17476.7|913
1628506500000|2021-08-09 10:55:00|17478.2|17476.7|17479.2|17477.7|17481.2|17479.7|17478.2|17476.7|1036
1628506800000|2021-08-09 11:00:00|17480.2|17478.7|17480.2|17478.7|17481.2|17479.7|17478.2|17476.7|2139
1628507100000|2021-08-09 11:05:00|17480.5|17479|17483.2|17481.7|17483.5|17481.7|17479.2|17477.7|1222
1628507400000|2021-08-09 11:10:00|17482.2|17480.7|17481.2|17479.7|17484.2|17482.7|17480.2|17478.7|1046
1628507700000|2021-08-09 11:15:00|17482.2|17480.7|17481.2|17479.7|17483.5|17481.7|17481.2|17479.7|456
1628508000000|2021-08-09 11:20:00|17482.2|17480.7|17480.2|17478.7|17483.2|17481.7|17480.2|17478.7|628
1628508300000|2021-08-09 11:25:00|17479.2|17477.7|17479.2|17477.7|17480.2|17478.7|17479.2|17477.7|597
1628508600000|2021-08-09 11:30:00|17479.5|17478|17477.1|17475.6|17481.2|17479.7|17477.1|17475.6|762
1628508900000|2021-08-09 11:35:00|17478.1|17476.6|17475.1|17473.6|17478.1|17476.6|17472.1|17470.6|1991
1628509200000|2021-08-09 11:40:00|17476.1|17474.6|17476.1|17474.6|17477.1|17475.6|17475.1|17473.3|816
1628509500000|2021-08-09 11:45:00|17475.1|17473.6|17475.1|17473.6|17476.1|17474.6|17474.1|17472.6|573
1628509800000|2021-08-09 11:50:00|17474.1|17472.6|17477.1|17475.6|17477.1|17475.6|17474.1|17472.6|992
1628510100000|2021-08-09 11:55:00|17476.1|17474.6|17477.1|17475.6|17478.4|17476.6|17476.1|17474.6|1288
1628510400000|2021-08-09 12:00:00|17476.1|17474.6|17478.1|17476.6|17480.1|17478.6|17476.1|17474.6|896
1628510700000|2021-08-09 12:05:00|17479.1|17477.6|17478.1|17476.6|17479.1|17477.6|17475.1|17473.6|740
1628511000000|2021-08-09 12:10:00|17479.1|17477.6|17481.1|17479.6|17482.1|17480.6|17479.1|17477.6|875
1628511300000|2021-08-09 12:15:00|17481.7|17480.2|17484|17482.5|17484.4|17482.5|17481.1|17479.6|1844
1628511600000|2021-08-09 12:20:00|17483|17481.5|17488|17486.5|17489|17487.5|17483|17481.5|1638
1628511900000|2021-08-09 12:25:00|17489|17487.5|17485|17483.5|17489|17487.5|17484|17482.5|3115
1628512200000|2021-08-09 12:30:00|17486|17484.5|17491|17489.5|17491|17489.5|17486|17484.5|1941
1628512500000|2021-08-09 12:35:00|17492|17490.5|17488|17486.5|17493|17491.5|17487|17485.5|2721
1628512800000|2021-08-09 12:40:00|17489|17487.5|17485|17483.5|17489|17487.5|17485|17483.2|1155
1628513100000|2021-08-09 12:45:00|17485.3|17482.8|17478|17476.5|17486.3|17484.5|17477|17475.5|2552
1628513400000|2021-08-09 12:50:00|17478.3|17476.8|17475|17473.5|17480|17478.5|17475|17473.5|2337
1628513700000|2021-08-09 12:55:00|17476|17474.5|17476|17474.5|17480|17478.5|17475|17473.5|1929
1628514000000|2021-08-09 13:00:00|17476.3|17473.8|17478|17476.5|17479|17477.5|17475|17473.5|2176
1628514300000|2021-08-09 13:05:00|17477.6|17476.1|17479.9|17478.4|17482.9|17481.4|17475.9|17474.4|1038
1628514600000|2021-08-09 13:10:00|17480.9|17479.4|17479.9|17478.4|17480.9|17479.4|17478.9|17477.4|1952
1628514900000|2021-08-09 13:15:00|17478.9|17477.4|17483.9|17482.4|17484.9|17483.4|17478.9|17477.4|1801
1628515200000|2021-08-09 13:20:00|17484.9|17483.4|17479.9|17478.4|17486.3|17484.4|17478.9|17477.4|801
1628515500000|2021-08-09 13:25:00|17478.9|17477.4|17482.9|17481.4|17483.9|17482.4|17478.9|17477.4|2243
1628515800000|2021-08-09 13:30:00|17481.9|17480.4|17490.9|17489.4|17490.9|17489.4|17481.9|17480.4|2471
1628516100000|2021-08-09 13:35:00|17491.9|17490.4|17487.9|17486.4|17491.9|17490.4|17487.9|17486.4|2724
1628516400000|2021-08-09 13:40:00|17488.5|17486|17476.9|17475.4|17489.9|17488.4|17476.9|17475.4|2712
1628516700000|2021-08-09 13:45:00|17477.9|17476.4|17474.9|17473.4|17478.9|17477.4|17474.9|17473.4|2810
1628517000000|2021-08-09 13:50:00|17473.9|17472.4|17472.8|17471.3|17476.9|17475.4|17470.8|17469.3|4167
1628517300000|2021-08-09 13:55:00|17471.8|17470.3|17474.8|17473.3|17475.8|17474.3|17471.8|17470.3|1640
1628517600000|2021-08-09 14:00:00|17473.8|17472.3|17471.8|17470.3|17477.8|17476.3|17468.8|17467.3|2428
1628517900000|2021-08-09 14:05:00|17472.8|17471.3|17471.8|17470.3|17474.2|17472.3|17470.8|17469.3|1213
1628518200000|2021-08-09 14:10:00|17472.8|17471.3|17473.8|17472.3|17478.8|17477.3|17472.8|17471.3|1938
1628518500000|2021-08-09 14:15:00|17472.8|17471.3|17468.8|17467.3|17473.8|17472.3|17468.8|17467.3|1379
1628518800000|2021-08-09 14:20:00|17467.8|17466.3|17472.8|17471.3|17473.8|17472.3|17466.8|17465.3|1817
1628519100000|2021-08-09 14:25:00|17473.8|17472.3|17473.8|17472.3|17475.8|17474.3|17470.8|17469.3|3254
1628519400000|2021-08-09 14:30:00|17474.8|17473.3|17473.8|17472.3|17476.1|17474.3|17470.8|17468.6|2515
1628519700000|2021-08-09 14:35:00|17472.8|17471.3|17471.7|17470.2|17474.8|17473.3|17471.7|17469.9|2135
1628520000000|2021-08-09 14:40:00|17472.7|17471.2|17464.7|17463.2|17472.7|17471.2|17464.7|17463.2|2801
1628520300000|2021-08-09 14:45:00|17463.7|17462.2|17463.7|17462.2|17465.1|17463.6|17462.7|17461.2|2335
1628520600000|2021-08-09 14:50:00|17462.7|17461.2|17460.7|17459.2|17463.1|17461.2|17456.7|17455.2|4687
1628520900000|2021-08-09 14:55:00|17460.4|17458.9|17454.7|17453.2|17460.4|17458.9|17452.7|17451.2|2739
1628521200000|2021-08-09 15:00:00|17455.7|17454.2|17451.7|17450.2|17457|17455.2|17451.7|17450.2|3706
1628521500000|2021-08-09 15:05:00|17450.3|17448.8|17452.7|17451.2|17454.7|17453.2|17449.7|17448.2|3069
1628521800000|2021-08-09 15:10:00|17453.7|17452.2|17454.7|17453.2|17454.7|17453.2|17449.7|17448.2|2922
1628522100000|2021-08-09 15:15:00|17455.7|17454.2|17459.7|17458.2|17460.7|17458.8|17455.7|17454.2|2679
1628522400000|2021-08-09 15:20:00|17458.7|17457.2|17460.6|17459.1|17462.6|17461.1|17458.7|17456.8|2078
1628522700000|2021-08-09 15:25:00|17461|17459.5|17461.6|17460.1|17462.6|17461.1|17459.6|17458.1|1200
1628523000000|2021-08-09 15:30:00|17462.6|17461.1|17459.6|17458.1|17465.6|17464.1|17458.6|17457.1|2663
1628523300000|2021-08-09 15:35:00|17458.6|17457.1|17451.6|17450.1|17458.6|17457.1|17451.6|17450.1|3060
1628523600000|2021-08-09 15:40:00|17452.6|17451.1|17459.6|17458.1|17460.6|17459.1|17451.6|17450.1|3590
1628523900000|2021-08-09 15:45:00|17460.6|17459.1|17462.6|17461.1|17462.9|17461.1|17458.6|17457.1|2314
1628524200000|2021-08-09 15:50:00|17463.6|17462.1|17463.6|17462.1|17464.9|17463.1|17461.6|17460.1|1780
1628524500000|2021-08-09 15:55:00|17464.6|17463.1|17463.6|17462.1|17465.6|17464.1|17463.6|17462.1|1185
1628524800000|2021-08-09 16:00:00|17464.6|17463.1|17462.6|17461.1|17464.6|17463.1|17461.6|17460.1|568
1628525100000|2021-08-09 16:05:00|17461.6|17460.1|17464.5|17463|17465.9|17464|17461.6|17460.1|828
1628525400000|2021-08-09 16:10:00|17465.2|17463.7|17460.5|17459|17465.5|17463.7|17460.5|17458.7|736
1628525700000|2021-08-09 16:15:00|17461.5|17460|17458.5|17457|17461.5|17460|17457.5|17456|491
1628526000000|2021-08-09 16:20:00|17459.5|17457.7|17460.5|17459|17461.5|17460|17458.5|17456.7|614
1628526300000|2021-08-09 16:25:00|17461.2|17459.7|17461.5|17460|17462.5|17461|17460.5|17459|431
1628526600000|2021-08-09 16:30:00|17460.5|17459|17461.5|17459|17461.8|17460|17459.5|17457.7|253
1628526900000|2021-08-09 16:35:00|17460.5|17460|17460.5|17459|17461.8|17460|17459.5|17457.6|321
1628527200000|2021-08-09 16:40:00|17461.5|17459.6|17461.5|17460|17461.8|17460|17460.5|17459|620
1628527500000|2021-08-09 16:45:00|17462.5|17461|17462.5|17461|17462.5|17461|17462.5|17461|121
1628527800000|2021-08-09 16:50:00|17463.5|17462|17462.4|17460.9|17464.5|17463|17462.4|17460.9|1145
1628528100000|2021-08-09 16:55:00|17463.4|17461.9|17463.4|17461.9|17464.4|17462.9|17463.4|17461.9|573
1628528400000|2021-08-09 17:00:00|17462.4|17460.9|17460.4|17458.9|17462.4|17460.9|17460.4|17458.9|271
1628528700000|2021-08-09 17:05:00|17459.7|17458.2|17459.4|17457.9|17461.4|17459.9|17459.4|17457.9|454
1628529000000|2021-08-09 17:10:00|17460.1|17457.6|17460.4|17457.9|17461.7|17459.9|17459.4|17457.6|198
1628529300000|2021-08-09 17:15:00|17459.4|17456.9|17459.4|17457.9|17459.4|17457.9|17458.4|17456.9|126
1628529600000|2021-08-09 17:20:00|17459|17457.5|17458.4|17456.9|17459.4|17457.9|17458.4|17456.9|278
1628529900000|2021-08-09 17:25:00|17457.4|17455.9|17458.4|17456.9|17458.4|17456.9|17457.4|17455.9|55
1628530200000|2021-08-09 17:30:00|17459.4|17457.2|17458.4|17456.9|17459.4|17457.2|17458.4|17456.9|42
1628530500000|2021-08-09 17:35:00|17458.3|17456.8|17458.3|17456.8|17459.3|17457.8|17458.3|17456.8|48
1628530800000|2021-08-09 17:40:00|17459.3|17457.8|17459.3|17457.8|17459.3|17457.8|17459.3|17457.8|36
1628531100000|2021-08-09 17:45:00|17458.3|17456.8|17458.3|17456.8|17458.3|17456.8|17458.3|17456.8|2
1628531400000|2021-08-09 17:50:00|17459.3|17457.8|17458.3|17456.8|17459.3|17457.8|17458.3|17456.8|332
1628531700000|2021-08-09 17:55:00|17459|17457.5|17461.3|17459.8|17461.3|17459.8|17458.3|17456.8|423
1628532000000|2021-08-09 18:00:00|17462.3|17460.8|17462.3|17460.8|17462.3|17460.8|17462.3|17460.8|23
1628532300000|2021-08-09 18:05:00|17461.3|17459.8|17461.3|17459.8|17462.3|17460.8|17461.3|17459.4|119
1628532600000|2021-08-09 18:10:00|17462.3|17460.8|17461.3|17459.8|17462.3|17460.8|17461.3|17459.8|325
1628532900000|2021-08-09 18:15:00|17460.3|17458.8|17461.3|17458.8|17461.3|17459.8|17460.3|17458.8|192
1628533200000|2021-08-09 18:20:00|17460.9|17459.4|17461.2|17459.7|17461.3|17459.8|17460.3|17458.8|3
1628533500000|2021-08-09 18:25:00|||||||||30
1628533800000|2021-08-09 18:30:00|17462.2|17460.7|17464.2|17462.7|17465.2|17463.7|17462.2|17460.7|253
1628534100000|2021-08-09 18:35:00|17465.2|17463.4|17462.2|17460.7|17465.2|17463.7|17462.2|17460.7|173
1628534400000|2021-08-09 18:40:00|17462.9|17461.4|17462.2|17460.7|17463.2|17461.7|17461.9|17460.4|137
1628534700000|2021-08-09 18:45:00|17461.9|17460.4|17461.2|17459.7|17462.2|17460.7|17461.2|17459.7|49
1628535000000|2021-08-09 18:50:00|17462.2|17460.7|17461.2|17459.7|17462.5|17460.7|17461.2|17459.3|14
1628535300000|2021-08-09 18:55:00|17461.8|17459.3|17461.2|17459.7|17461.8|17459.7|17459.2|17457.3|154
1628535600000|2021-08-09 19:00:00|17461.5|17460|17460.2|17458.7|17462.2|17460|17460.2|17458.3|208
1628535900000|2021-08-09 19:05:00|17459.2|17457.7|17461.1|17459.6|17461.2|17459.7|17459.2|17457.7|169
1628536200000|2021-08-09 19:10:00|17460.5|17458.6|17461.1|17458.6|17461.5|17459.6|17460.1|17458.6|126
1628536500000|2021-08-09 19:15:00|17460.1|17457.6|17459.1|17457.6|17460.1|17458.6|17458.8|17456.6|117
1628536800000|2021-08-09 19:20:00|17460.1|17458.6|17461.1|17459.6|17461.1|17459.6|17459.1|17457.6|96
1628537100000|2021-08-09 19:25:00|17462.1|17460.3|17463.1|17461.6|17463.1|17461.6|17461.8|17460.3|65
1628537400000|2021-08-09 19:30:00|17462.1|17460.6|17462.1|17460.6|17462.8|17461.3|17460.1|17458.3|605
1628537700000|2021-08-09 19:35:00|17461.7|17459.6|17462.1|17459.6|17462.1|17460.6|17461.7|17459.6|35
1628538000000|2021-08-09 19:40:00|17461.1|17458.9|17461.1|17459.6|17461.4|17459.6|17460.1|17458.6|76
1628538300000|2021-08-09 19:45:00|17460.7|17458.6|17460.1|17458.6|17461.4|17459.6|17460.1|17458.6|191
1628538600000|2021-08-09 19:50:00|17461.1|17459.6|17461|17459.5|17461.1|17459.6|17460|17458.2|114
1628538900000|2021-08-09 19:55:00|17460.7|17459.2|17459|17457.5|17462|17460.5|17459|17457.2|632
1628575500000|2021-08-10 06:05:00|17461.7|17460.2|17456.7|17455.2|17461.7|17460.2|17456.7|17455.2|973
1628575800000|2021-08-10 06:10:00|17457.7|17456.2|17455.7|17454.2|17458.7|17457.2|17455.7|17454.2|600
1628576100000|2021-08-10 06:15:00|17455|17453.5|17460.7|17459.2|17460.7|17459.2|17454.7|17453.2|709
1628576400000|2021-08-10 06:20:00|17462.7|17461.2|17463.7|17462.2|17464.7|17463.2|17461.7|17460.2|903
1628576700000|2021-08-10 06:25:00|17462.7|17461.2|17466.7|17465.2|17467.7|17466.2|17462.7|17461.2|322
1628577000000|2021-08-10 06:30:00|17467.7|17466.2|17468.6|17467.1|17470|17467.8|17466.7|17465.2|756
1628577300000|2021-08-10 06:35:00|17467.6|17466.1|17466.6|17465.1|17468.6|17467.1|17466.6|17465.1|564
1628577600000|2021-08-10 06:40:00|17465.6|17464.1|17469.6|17468.1|17469.6|17468.1|17464.6|17463.1|614
1628577900000|2021-08-10 06:45:00|17471.3|17469.8|17468.6|17467.1|17471.6|17470.1|17467.6|17466.1|1095
1628578200000|2021-08-10 06:50:00|17469.6|17468.1|17469.6|17468.1|17472.6|17471.1|17468.6|17467.1|1069
1628578500000|2021-08-10 06:55:00|17468.9|17467.4|17467.6|17466.1|17470.6|17469.1|17467.6|17466.1|934
1628578800000|2021-08-10 07:00:00|17468.6|17467.1|17470.6|17469.1|17473.6|17472.1|17467.6|17466.1|1890
1628579100000|2021-08-10 07:05:00|17471.6|17470.1|17467.6|17466.1|17473.6|17472.1|17467.6|17466.1|1270
1628579400000|2021-08-10 07:10:00|17468.6|17467.1|17473.6|17472.1|17473.6|17472.1|17468.6|17467.1|1674
1628579700000|2021-08-10 07:15:00|17474.6|17473.1|17473.5|17472|17477.5|17476|17473.5|17472|1705
1628580000000|2021-08-10 07:20:00|17472.9|17471.4|17468.5|17467|17473.5|17472|17467.5|17466|1327
1628580300000|2021-08-10 07:25:00|17467.5|17466|17468.5|17467|17471.9|17470|17467.5|17466|1459
1628580600000|2021-08-10 07:30:00|17469.5|17468|17464.5|17463|17470.5|17469|17464.5|17463|1642
1628580900000|2021-08-10 07:35:00|17463.5|17462|17464.5|17463|17466.5|17465|17462.5|17461|2309
1628581200000|2021-08-10 07:40:00|17465.5|17464|17470.5|17469|17470.5|17469|17465.5|17464|1614
1628581500000|2021-08-10 07:45:00|17470.2|17468.7|17467.5|17466|17470.5|17469|17466.5|17465|3276
1628581800000|2021-08-10 07:50:00|17466.5|17465|17468.5|17467|17468.5|17467|17466.5|17465|1326
1628582100000|2021-08-10 07:55:00|17469.5|17468|17470.5|17469|17470.5|17469|17467.5|17466|1321
1628582400000|2021-08-10 08:00:00|17470.1|17468.6|17466.4|17464.9|17470.5|17469|17465.4|17463.9|1957
1628582700000|2021-08-10 08:05:00|17467.1|17465.6|17465.4|17463.9|17467.4|17465.9|17464.4|17462.9|1649
1628583000000|2021-08-10 08:10:00|17464.7|17463.2|17461.4|17459.9|17465.4|17463.9|17460.4|17458.9|2446
1628583300000|2021-08-10 08:15:00|17460.4|17458.9|17460.4|17458.9|17463.4|17461.9|17460.4|17458.9|1087
1628583600000|2021-08-10 08:20:00|17459.4|17457.9|17460.4|17458.9|17462.4|17460.9|17459.4|17457.9|1118
1628583900000|2021-08-10 08:25:00|17461.4|17459.9|17450.4|17448.9|17461.4|17459.9|17449.4|17447.9|3429
1628584200000|2021-08-10 08:30:00|17449.4|17447.9|17444.4|17442.9|17450.4|17448.9|17442.4|17440.9|4041
1628584500000|2021-08-10 08:35:00|17443.4|17441.9|17445.4|17443.9|17446.4|17444.9|17441.4|17439.9|3234
1628584800000|2021-08-10 08:40:00|17444.4|17442.9|17446.4|17444.9|17447.4|17445.9|17441.4|17439.9|3784
1628585100000|2021-08-10 08:45:00|17445.4|17443.9|17449.3|17447.8|17449.7|17447.8|17444.4|17442.9|3511
1628585400000|2021-08-10 08:50:00|17450.3|17448.8|17448.3|17446.8|17451.3|17449.8|17446.3|17444.8|3097
1628585700000|2021-08-10 08:55:00|17449.3|17447.8|17451.3|17449.8|17452.3|17450.8|17449.3|17447.8|2122
1628586000000|2021-08-10 09:00:00|17452.3|17450.8|17461.3|17459.8|17461.3|17459.8|17452|17450.5|4681
1628586300000|2021-08-10 09:05:00|17460.3|17458.8|17465|17463.5|17465|17463.5|17458.3|17456.8|3915
1628586600000|2021-08-10 09:10:00|17466.3|17464.8|17465.3|17463.8|17467.3|17465.8|17464.3|17462.8|3177
1628586900000|2021-08-10 09:15:00|17466.3|17464.8|17463.3|17461.8|17467.3|17465.8|17463.3|17461.8|2824
1628587200000|2021-08-10 09:20:00|17462.3|17460.8|17464.3|17462.8|17464.3|17462.8|17460.3|17458.8|1341
1628587500000|2021-08-10 09:25:00|17465|17463.5|17466.3|17464.8|17466.3|17464.8|17463.3|17461.8|1440
1628587800000|2021-08-10 09:30:00|17465.3|17463.8|17466.2|17464.7|17467.2|17465.7|17464.9|17463.4|952
1628588100000|2021-08-10 09:35:00|17466.6|17465.1|17468.2|17466.7|17469.2|17467.7|17466.6|17465.1|2175
1628588400000|2021-08-10 09:40:00|17469.2|17467.7|17467.2|17465.7|17469.2|17467.7|17466.2|17464.7|1285
1628588700000|2021-08-10 09:45:00|17468.2|17466.7|17473.2|17471.7|17474.2|17472.7|17467.2|17465.7|1418
1628589000000|2021-08-10 09:50:00|17474.2|17472.7|17473.2|17471.7|17476.2|17474.7|17472.2|17470.7|2479
1628589300000|2021-08-10 09:55:00|17473.5|17472|17473.2|17471.7|17473.9|17472.4|17472.2|17470.7|1556
1628589600000|2021-08-10 10:00:00|17472.2|17470.7|17475.2|17473.7|17476.2|17474.7|17472.2|17470.7|1244
1628589900000|2021-08-10 10:05:00|17476.2|17474.7|17475.2|17473.7|17480.2|17478.7|17475.2|17473.7|2628
1628590200000|2021-08-10 10:10:00|17476.2|17474.7|17475.2|17473.7|17477.2|17475.7|17475.2|17473.7|947
1628590500000|2021-08-10 10:15:00|17477.2|17475.7|17475.1|17473.6|17477.8|17476.3|17474.1|17472.6|1866
1628590800000|2021-08-10 10:20:00|17476.1|17474.6|17477.1|17475.6|17478.1|17476.6|17474.1|17472.6|1408
1628591100000|2021-08-10 10:25:00|17478.1|17476.6|17479.1|17477.6|17479.1|17477.6|17476.1|17474.6|1455
1628591400000|2021-08-10 10:30:00|17478.1|17476.6|17480.1|17478.6|17480.1|17478.6|17477.1|17475.6|1922
1628591700000|2021-08-10 10:35:00|17480.8|17477.6|17480.1|17478.6|17482.5|17481|17479.1|17477.6|1483
1628592000000|2021-08-10 10:40:00|17479.1|17477.6|17477.1|17475.6|17480.1|17478.6|17476.1|17474.6|2180
1628592300000|2021-08-10 10:45:00|17476.1|17474.6|17477.1|17475.6|17478.1|17476.6|17476.1|17474.2|1040
1628592600000|2021-08-10 10:50:00|17476.8|17475.3|17478.1|17476.6|17479.7|17478.2|17476.1|17474.6|1177
1628592900000|2021-08-10 10:55:00|17477.1|17475.6|17477.1|17475.6|17477.1|17475.6|17476.1|17474.6|501
1628593200000|2021-08-10 11:00:00|17476.1|17474.6|17475|17473.5|17477.1|17475.6|17474|17472.5|1216
1628593500000|2021-08-10 11:05:00|17474|17472.5|17476|17474.5|17476|17474.5|17474|17472.5|1463
1628593800000|2021-08-10 11:10:00|17475|17473.5|17471|17469.5|17476|17474.5|17471|17469.5|809
1628594100000|2021-08-10 11:15:00|17470|17468.5|17466|17464.5|17471|17469.5|17464|17462.5|3364
1628594400000|2021-08-10 11:20:00|17465|17463.5|17464|17462.5|17466|17464.5|17464|17462.5|1431
1628594700000|2021-08-10 11:25:00|17463.3|17461.8|17459|17457.5|17463.3|17461.8|17458|17456.5|2873
1628595000000|2021-08-10 11:30:00|17459.3|17457.8|17460|17458.5|17462|17460.5|17459.3|17457.8|2114
1628595300000|2021-08-10 11:35:00|17461|17459.5|17459|17457.5|17463|17461.5|17459|17457.5|1616
1628595600000|2021-08-10 11:40:00|17460|17458.5|17462|17460.5|17462|17460.5|17458|17456.5|1098
1628595900000|2021-08-10 11:45:00|17463|17461.5|17461.9|17460.4|17463|17461.5|17461|17459.5|1186
1628596200000|2021-08-10 11:50:00|17462.9|17461.4|17469.9|17468.4|17469.9|17468.4|17462.9|17461.4|1539
1628596500000|2021-08-10 11:55:00|17468.9|17467.4|17467.9|17466.4|17470.9|17469.4|17466.9|17465.4|1891
1628596800000|2021-08-10 12:00:00|17468.9|17467.4|17473.9|17472.4|17474.9|17473.4|17468.9|17467.4|2832
1628597100000|2021-08-10 12:05:00|17472.9|17471.4|17473.9|17472.4|17475.9|17474.4|17472.9|17471.1|1610
1628597400000|2021-08-10 12:10:00|17472.9|17471.4|17478.9|17477.4|17478.9|17477.4|17472.9|17471.4|3093
1628597700000|2021-08-10 12:15:00|17477.9|17476.4|17477.9|17476.4|17479.5|17478|17476.9|17475.4|1712
1628598000000|2021-08-10 12:20:00|17478.9|17477.4|17484.9|17483.4|17486.9|17485.4|17478.9|17477.4|3813
1628598300000|2021-08-10 12:25:00|17483.9|17482.4|17482.5|17481|17484.9|17483.4|17480.9|17479.4|1719
1628598600000|2021-08-10 12:30:00|17483.9|17482.4|17481.8|17480.3|17485.2|17483.4|17480.8|17479.3|1917
1628598900000|2021-08-10 12:35:00|17480.8|17479.3|17484.8|17483.3|17484.8|17483.3|17480.2|17478.7|1549
1628599200000|2021-08-10 12:40:00|17483.8|17482.3|17477.8|17476.3|17483.8|17482.3|17476.8|17475.3|1788
1628599500000|2021-08-10 12:45:00|17476.8|17475.3|17482.8|17481.3|17482.8|17481.3|17475.8|17474.3|1400
1628599800000|2021-08-10 12:50:00|17483.8|17482.3|17484.8|17483.3|17484.8|17483.3|17481.8|17480.3|1517
1628600100000|2021-08-10 12:55:00|17485.8|17484.3|17479.8|17478.3|17485.8|17484.3|17479.8|17478.3|1143
1628600400000|2021-08-10 13:00:00|17480.8|17479.3|17477.8|17476.3|17480.8|17479.3|17474.8|17473.3|2789
1628600700000|2021-08-10 13:05:00|17476.8|17475.3|17477.8|17476.3|17477.8|17476.3|17474.8|17473.3|1912
1628601000000|2021-08-10 13:10:00|17476.8|17475.3|17479.8|17478.3|17481.8|17480.3|17476.8|17475.3|1449
1628601300000|2021-08-10 13:15:00|17480.8|17479.3|17487.7|17486.2|17487.7|17486.2|17477.8|17476.3|2313
1628601600000|2021-08-10 13:20:00|17488.7|17487.2|17493.7|17492.2|17493.7|17492.2|17488.7|17487.2|4077
1628601900000|2021-08-10 13:25:00|17492.7|17491.2|17489.7|17488.2|17492.7|17491.2|17489.7|17488.2|2323
1628602200000|2021-08-10 13:30:00|17490.7|17489.2|17484.7|17483.2|17491.7|17490.2|17484.7|17483.2|1999
1628602500000|2021-08-10 13:35:00|17485.7|17484.2|17479.7|17478.2|17485.7|17484.2|17476.7|17475.2|4361
1628602800000|2021-08-10 13:40:00|17478.7|17477.2|17485.7|17484.2|17485.7|17484.2|17478.7|17477.2|3843
1628603100000|2021-08-10 13:45:00|17485.4|17483.9|17481.7|17480.2|17487.7|17486.2|17481.7|17479.2|3460
1628603400000|2021-08-10 13:50:00|17482.7|17481.2|17481.7|17480.2|17485.7|17484.2|17480.7|17479.2|2143
1628603700000|2021-08-10 13:55:00|17482.7|17481.2|17482.7|17481.2|17484.7|17483.2|17478.7|17477.2|3046
1628604000000|2021-08-10 14:00:00|17481.7|17480.2|17479.6|17478.1|17483.7|17482.2|17476.7|17475.2|2639
1628604300000|2021-08-10 14:05:00|17480.6|17479.1|17478.6|17477.1|17480.6|17479.1|17476.6|17475.1|3084
1628604600000|2021-08-10 14:10:00|17477.6|17476.1|17468.6|17467.1|17478.6|17477.1|17467.6|17466.1|3160
1628604900000|2021-08-10 14:15:00|17468.3|17466.8|17470.6|17469.1|17473.6|17472.1|17467.6|17466.1|3262
1628605200000|2021-08-10 14:20:00|17471.6|17470.1|17465.6|17464.1|17473|17471.1|17464.6|17463.1|3428
1628605500000|2021-08-10 14:25:00|17466.6|17465.1|17466.6|17465.1|17468.6|17467.1|17465.6|17464.1|2255
1628605800000|2021-08-10 14:30:00|17465.9|17464.4|17466.6|17465.1|17470.6|17469.1|17465.6|17464.1|2386
1628606100000|2021-08-10 14:35:00|17468.6|17467.1|17463.6|17462.1|17468.6|17467.1|17463.6|17462.1|2476
1628606400000|2021-08-10 14:40:00|17464.6|17463.1|17468.6|17467.1|17469.6|17468.1|17464.6|17463.1|1711
1628606700000|2021-08-10 14:45:00|17469.2|17466.7|17463.6|17462.1|17469.6|17468.1|17463.6|17461.7|1163
1628607000000|2021-08-10 14:50:00|17463.5|17462|17464.2|17462.7|17465.5|17464|17463.5|17461|1503
1628607300000|2021-08-10 14:55:00|17463.5|17462|17464.5|17463|17464.9|17463|17461.5|17460|2376
1628607600000|2021-08-10 15:00:00|17463.5|17462|17465.5|17464|17466.5|17465|17462.5|17461|2053
1628607900000|2021-08-10 15:05:00|17464.5|17463|17459.5|17458|17465.5|17464|17458.5|17457|2610
1628608200000|2021-08-10 15:10:00|17460.5|17459|17457.5|17456|17460.5|17459|17456.5|17455|4070
1628608500000|2021-08-10 15:15:00|17456.5|17455|17456.5|17455|17459.5|17458|17455.5|17454|3434
1628608800000|2021-08-10 15:20:00|17455.5|17454|17454.5|17453|17456.5|17455|17453.5|17452|1282
1628609100000|2021-08-10 15:25:00|17453.5|17452|17452.5|17451|17455.5|17454|17451.5|17450|2763
1628609400000|2021-08-10 15:30:00|17451.5|17450|17451.5|17450|17451.8|17450|17449.5|17448|2809
1628609700000|2021-08-10 15:35:00|17450.5|17449|17451.4|17449.9|17451.5|17450|17448.4|17446.9|2217
1628610000000|2021-08-10 15:40:00|17450.7|17449.2|17452.4|17450.9|17453.4|17451.9|17450.4|17448.9|1325
1628610300000|2021-08-10 15:45:00|17453.4|17451.9|17454.4|17452.9|17455.4|17453.9|17452.4|17450.9|2162
1628610600000|2021-08-10 15:50:00|17455.4|17453.9|17456.4|17454.9|17457.8|17455.9|17454.7|17453.2|1587
1628610900000|2021-08-10 15:55:00|17455.4|17453.9|17454.4|17452.9|17455.4|17453.9|17454.4|17452.9|1318
1628611200000|2021-08-10 16:00:00|17455.4|17453.9|17454.4|17452.9|17455.4|17453.9|17452.4|17450.9|576
1628611500000|2021-08-10 16:05:00|17453.4|17451.9|17453.4|17451.9|17454.7|17453.2|17453.4|17451.9|391
1628611800000|2021-08-10 16:10:00|17454|17451.5|17458.4|17456.9|17458.4|17456.9|17453.4|17451.5|577
1628612100000|2021-08-10 16:15:00|17458|17456.5|17458.4|17456.9|17458.7|17456.9|17457.4|17455.9|215
1628612400000|2021-08-10 16:20:00|17457.4|17455.9|17457.3|17455.8|17458.4|17456.9|17457.3|17455.8|194
1628612700000|2021-08-10 16:25:00|17456.3|17454.8|17457.3|17455.8|17457.7|17455.8|17456.3|17454.8|140
1628613000000|2021-08-10 16:30:00|17458|17456.5|17458.3|17456.8|17458.3|17456.8|17458|17456.5|221
1628613300000|2021-08-10 16:35:00|17457.3|17455.8|17457.3|17455.8|17458.7|17456.8|17457.3|17455.8|480
1628613600000|2021-08-10 16:40:00|17456.6|17455.1|17457.3|17455.8|17457.3|17455.8|17456.3|17454.5|170
1628613900000|2021-08-10 16:45:00|17456.3|17454.8|17457.3|17455.8|17457.3|17455.8|17456.3|17454.8|22
1628614200000|2021-08-10 16:50:00|17456.3|17454.8|17456.3|17454.8|17457.3|17455.8|17456.3|17454.4|264
1628614500000|2021-08-10 16:55:00|17456.6|17455.1|17456.3|17454.8|17457.3|17455.8|17455.3|17453.4|404
1628614800000|2021-08-10 17:00:00|17457.3|17455.4|17456.3|17454.8|17457.6|17455.8|17455.3|17453.8|245
1628615100000|2021-08-10 17:05:00|17456.9|17454.4|17457.2|17455.7|17457.3|17455.7|17456.2|17454.4|194
1628615400000|2021-08-10 17:10:00|17456.2|17454.7|17456.2|17454.7|17457.2|17455.7|17456.2|17454.7|52
1628615700000|2021-08-10 17:15:00|||||||||67
1628616000000|2021-08-10 17:20:00|17457.2|17455.7|17455.2|17453.7|17457.2|17455.7|17455.2|17453.7|141
1628616300000|2021-08-10 17:25:00|17454.2|17452.7|17453.2|17451.7|17454.2|17452.7|17453.2|17451.7|261
1628616600000|2021-08-10 17:30:00|17454.2|17452.7|17454.2|17452.7|17454.5|17453|17454.2|17452.7|9
1628616900000|2021-08-10 17:35:00|17453.9|17452.4|17454.2|17452.7|17454.2|17452.7|17453.2|17451.7|113
1628617200000|2021-08-10 17:40:00|17455.2|17453.7|17456.2|17454.7|17456.2|17454.7|17455.2|17453.7|64
1628617500000|2021-08-10 17:45:00|17457.2|17455.7|17458.2|17456.7|17458.5|17457|17457.2|17455.7|147
1628617800000|2021-08-10 17:50:00|17459.2|17457.7|17458.1|17456.6|17459.2|17457.7|17457.1|17455.6|257
1628618100000|2021-08-10 17:55:00|17457.4|17455.9|17456.1|17454.6|17457.5|17455.9|17456.1|17454.6|31
1628618400000|2021-08-10 18:00:00|17457.1|17455.6|17456.1|17454.6|17457.1|17455.6|17456.1|17454.6|247
1628618700000|2021-08-10 18:05:00|17457.1|17455.6|17457.1|17455.6|17457.5|17455.6|17456.1|17454.6|74
1628619000000|2021-08-10 18:10:00|||||||||9
1628619300000|2021-08-10 18:15:00|17457.8|17456.3|17457.1|17455.6|17458.1|17456.6|17457.1|17455.6|60
1628619600000|2021-08-10 18:20:00|17458.1|17456.6|17457.1|17455.6|17458.1|17456.6|17457.1|17455.6|95
1628619900000|2021-08-10 18:25:00|17458.1|17456.6|17457.1|17455.6|17458.4|17456.9|17457.1|17455.6|46
1628620200000|2021-08-10 18:30:00|17457.8|17456.3|17457.1|17455.6|17458.1|17456.6|17457.1|17455.6|131
1628620500000|2021-08-10 18:35:00|17457.7|17456.2|17456|17454.5|17457.7|17456.2|17456|17454.2|122
1628620800000|2021-08-10 18:40:00|17457|17455.5|17456|17454.5|17457|17455.5|17456|17454.5|18
1628621100000|2021-08-10 18:45:00|||||||||45
1628621400000|2021-08-10 18:50:00|17455|17453.5|17457|17454.5|17457|17455.5|17455|17453.5|49
1628621700000|2021-08-10 18:55:00|17456|17455.5|17456|17454.5|17457|17455.5|17455|17453.5|201
1628622000000|2021-08-10 19:00:00|17456.3|17454.8|17456|17454.5|17456.3|17454.8|17455|17453.5|27
1628622300000|2021-08-10 19:05:00|17456.3|17454.8|17455|17453.5|17456.3|17454.8|17455|17453.5|39
1628622600000|2021-08-10 19:10:00|17456|17454.5|17456|17454.5|17456.3|17454.8|17455.3|17453.8|39
1628622900000|2021-08-10 19:15:00|17457|17455.5|17457|17455.5|17458|17456.5|17457|17455.5|304
1628623200000|2021-08-10 19:20:00|17458|17456.5|17457.9|17456.4|17458.3|17456.8|17457|17455.5|98
1628623500000|2021-08-10 19:25:00|17456.9|17455.4|17457.9|17456.4|17457.9|17456.4|17456.9|17455.4|41
1628623800000|2021-08-10 19:30:00|17456.9|17455.4|17456.9|17455.4|17457.9|17456.4|17456.9|17455.4|223
1628624100000|2021-08-10 19:35:00|17456.6|17455.1|17456.9|17455.4|17456.9|17455.4|17455.9|17454.4|85
1628624400000|2021-08-10 19:40:00|17456.2|17454.7|17455.9|17454.4|17456.2|17454.7|17455.9|17454.4|87
1628624700000|2021-08-10 19:45:00|17454.9|17453.4|17455.9|17454.4|17455.9|17454.4|17454.9|17453.4|94
1628625000000|2021-08-10 19:50:00|17456.2|17454.7|17456.9|17455.4|17456.9|17455.4|17455.9|17454.4|129
1628625300000|2021-08-10 19:55:00|17455.9|17454.4|17455.9|17453.4|17456.9|17455.4|17454.9|17453|416
1628661900000|2021-08-11 06:05:00|17450.5|17448|17449.5|17448|17451.5|17450|17445.5|17444|1034
1628662200000|2021-08-11 06:10:00|17448.5|17447|17447.5|17446|17451.5|17450|17446.5|17445|854
1628662500000|2021-08-11 06:15:00|17448.5|17447|17442.5|17441|17449.5|17448|17441.5|17440|1336
1628662800000|2021-08-11 06:20:00|17443.2|17441.7|17442.5|17441|17444.5|17443|17442.5|17441|901
1628663100000|2021-08-11 06:25:00|17443.5|17442|17441.5|17440|17443.8|17442|17441.5|17440|1429
1628663400000|2021-08-11 06:30:00|17442.5|17441|17447.5|17446|17447.5|17446|17441.5|17440|1209
1628663700000|2021-08-11 06:35:00|17448.5|17447|17447.5|17446|17450.5|17449|17446.8|17445.3|1584
1628664000000|2021-08-11 06:40:00|17446.5|17445|17444.4|17442.9|17447.5|17446|17444.4|17442.9|836
1628664300000|2021-08-11 06:45:00|17443.7|17442.2|17446.4|17444.9|17446.4|17444.9|17443.4|17441.9|1116
1628664600000|2021-08-11 06:50:00|17447.4|17445.9|17446.4|17444.9|17448.4|17446.9|17445.4|17443.9|559
1628664900000|2021-08-11 06:55:00|17445.4|17443.9|17446.4|17444.9|17447.4|17445.9|17444.4|17442.9|1555
1628665200000|2021-08-11 07:00:00|17445.4|17443.9|17438.4|17436.9|17445.4|17443.9|17438.4|17436.9|1978
1628665500000|2021-08-11 07:05:00|17439.4|17437.9|17439.4|17437.9|17442.1|17440.6|17437.4|17435.9|2942
1628665800000|2021-08-11 07:10:00|17440.4|17438.9|17443.4|17441.9|17447.7|17445.9|17439.4|17437.9|1678
1628666100000|2021-08-11 07:15:00|17442.4|17440.9|17446.4|17444.9|17447.4|17445.9|17440.4|17438.9|2010
1628666400000|2021-08-11 07:20:00|17447.4|17445.9|17437.4|17435.9|17447.4|17445.9|17437.4|17435.9|2683
1628666700000|2021-08-11 07:25:00|17438.4|17436.9|17434.4|17432.9|17440.4|17438.9|17433.4|17431.9|3887
1628667000000|2021-08-11 07:30:00|17434|17432.5|17441.3|17439.8|17443.7|17442.2|17433.3|17431.8|3687
1628667300000|2021-08-11 07:35:00|17442.3|17440.8|17443.3|17441.8|17444.3|17441.8|17438.3|17436.8|2719
1628667600000|2021-08-11 07:40:00|17442.3|17440.8|17441.3|17439.8|17443.3|17441.8|17438.3|17436.8|2123
1628667900000|2021-08-11 07:45:00|17442|17440.5|17442.3|17440.8|17444.3|17442.8|17440.3|17438.8|1529
1628668200000|2021-08-11 07:50:00|17443.3|17441.8|17439.3|17437.8|17447.3|17445.8|17438.3|17436.8|2781
1628668500000|2021-08-11 07:55:00|17438.3|17436.8|17437.3|17435.8|17441.3|17439.8|17436.3|17434.8|2981
1628668800000|2021-08-11 08:00:00|17436.6|17435.1|17436.3|17434.8|17440.3|17438.8|17436.3|17434.8|1328
1628669100000|2021-08-11 08:05:00|17437.3|17435.8|17434.3|17432.8|17439.3|17437.8|17432.3|17430.8|4145
1628669400000|2021-08-11 08:10:00|17434.6|17433.1|17427.3|17425.8|17434.6|17433.1|17427.3|17425.4|4909
1628669700000|2021-08-11 08:15:00|17426.9|17425.4|17422.2|17420.7|17427.3|17425.8|17422.2|17420.4|4479
1628670000000|2021-08-11 08:20:00|17423.2|17421.7|17425.2|17422.7|17425.2|17423.7|17420.2|17418.7|3529
1628670300000|2021-08-11 08:25:00|17424.2|17423.7|17424.2|17422.7|17425.2|17423.7|17421.2|17419.7|4427
1628670600000|2021-08-11 08:30:00|17423.2|17421.7|17425.2|17423.7|17425.2|17423.7|17421.2|17419.7|3771
1628670900000|2021-08-11 08:35:00|17424.9|17423.4|17430.2|17428.7|17431.2|17429.7|17424.2|17422.7|5671
1628671200000|2021-08-11 08:40:00|17429.2|17427.7|17427.2|17425.7|17430.2|17428.7|17426.2|17424.7|2302
1628671500000|2021-08-11 08:45:00|17426.2|17424.7|17427.2|17425.7|17429.2|17427.7|17426.2|17424.7|2163
1628671800000|2021-08-11 08:50:00|17428.2|17426.7|17423.2|17421.7|17428.2|17426.7|17422.2|17420.7|4226
1628672100000|2021-08-11 08:55:00|17422.2|17420.7|17420.2|17418.7|17424.2|17422.7|17419.2|17417.7|2814
1628672400000|2021-08-11 09:00:00|17421.2|17419.7|17421.1|17419.6|17422.2|17420.7|17418.1|17416.6|8973
1628672700000|2021-08-11 09:05:00|17420.1|17418.6|17423.1|17421.6|17423.1|17421.6|17419.1|17417.6|3447
1628673000000|2021-08-11 09:10:00|17424.1|17422.6|17421.1|17419.6|17424.1|17422.6|17420.1|17418.6|1292
1628673300000|2021-08-11 09:15:00|17422.1|17420.6|17424.1|17422.6|17424.1|17422.6|17419.1|17417.6|3716
1628673600000|2021-08-11 09:20:00|17423.8|17422.3|17430.1|17428.6|17430.1|17428.6|17423.1|17421.6|2947
1628673900000|2021-08-11 09:25:00|17429.1|17427.6|17427.1|17425.6|17430.1|17428.6|17425.1|17423.6|6236
1628674200000|2021-08-11 09:30:00|17426.4|17424.9|17429.1|17427.6|17430.1|17428.6|17426.1|17424.6|7790
1628674500000|2021-08-11 09:35:00|17429.8|17428.3|17430.1|17428.6|17430.1|17428.6|17428.1|17426.6|2245
1628674800000|2021-08-11 09:40:00|17429.1|17427.6|17430.1|17428.6|17431.1|17429.6|17428.1|17426.6|1738
1628675100000|2021-08-11 09:45:00|17431.1|17429.6|17432|17430.5|17434|17432.5|17430.1|17428.6|2577
1628675400000|2021-08-11 09:50:00|17431|17429.5|17431|17429.5|17433|17431.5|17430|17428.5|1091
1628675700000|2021-08-11 09:55:00|17432|17430.5|17432|17430.5|17433|17431.5|17430|17428.2|2134
1628676000000|2021-08-11 10:00:00|17433|17431.5|17433|17431.5|17433|17431.5|17431|17429.5|792
1628676300000|2021-08-11 10:05:00|17432|17430.5|17430|17428.5|17432.4|17430.5|17430|17428.5|1340
1628676600000|2021-08-11 10:10:00|17431|17429.5|17433|17431.5|17434|17432.5|17430|17428.5|1029
1628676900000|2021-08-11 10:15:00|17434|17432.5|17435|17433.5|17436.6|17435.1|17433|17431.5|2336
1628677200000|2021-08-11 10:20:00|17434|17432.5|17434|17432.5|17435|17433.5|17433|17431.5|1797
1628677500000|2021-08-11 10:25:00|17434.7|17433.2|17435|17433.5|17436|17434.5|17434.7|17433.2|1157
1628677800000|2021-08-11 10:30:00|17436|17434.5|17435.9|17434.4|17436|17434.5|17433.9|17432.4|1358
1628678100000|2021-08-11 10:35:00|17434.9|17433.4|17433.9|17432.4|17435.9|17434.4|17432.9|17431.4|1778
1628678400000|2021-08-11 10:40:00|17434.9|17433.4|17431.9|17430.4|17434.9|17433.4|17431.9|17430.4|1892
1628678700000|2021-08-11 10:45:00|17432.9|17431.4|17434.9|17433.4|17435.9|17434.4|17432.9|17431.4|2503
1628679000000|2021-08-11 10:50:00|17435.9|17434.4|17437.9|17436.4|17437.9|17436.4|17434.9|17433.4|2069
1628679300000|2021-08-11 10:55:00|17438.9|17437.4|17438.9|17437.4|17440.9|17439.4|17436.9|17435.4|5257
1628679600000|2021-08-11 11:00:00|17437.9|17436.4|17443.9|17442.4|17444.9|17443.4|17437.9|17436.4|3094
1628679900000|2021-08-11 11:05:00|17444.9|17443.4|17441.9|17440.4|17444.9|17443.4|17441.9|17440.4|1663
1628680200000|2021-08-11 11:10:00|17442.9|17441.4|17439.9|17438.4|17442.9|17441.4|17438.9|17437.4|1156
1628680500000|2021-08-11 11:15:00|17438.9|17437.4|17438.8|17437.3|17441.9|17440.4|17438.8|17437.3|3042
1628680800000|2021-08-11 11:20:00|17439.8|17438.3|17437.8|17436.3|17439.8|17438.3|17437.1|17435.6|2999
1628681100000|2021-08-11 11:25:00|17438.8|17437.3|17440.8|17439.3|17442.2|17440.3|17438.8|17437.3|2258
1628681400000|2021-08-11 11:30:00|17441.5|17439|17441.8|17440.3|17441.8|17440.3|17440.8|17439|1662
1628681700000|2021-08-11 11:35:00|17441.5|17440|17440.8|17439.3|17441.5|17440|17438.8|17437.3|663
1628682000000|2021-08-11 11:40:00|17439.8|17438.3|17437.8|17436.3|17440.2|17438.3|17436.8|17435.3|2740
1628682300000|2021-08-11 11:45:00|17436.8|17435.3|17436.8|17435.3|17438.8|17437.3|17436.8|17435.3|1706
1628682600000|2021-08-11 11:50:00|17437.8|17436.3|17436.8|17435.3|17438.8|17437.3|17435.8|17434.3|964
1628682900000|2021-08-11 11:55:00|17435.8|17434.3|17436.8|17435.3|17437.8|17436.3|17435.8|17434.3|1192
1628683200000|2021-08-11 12:00:00|17437.8|17436.3|17440.7|17439.2|17441.8|17440.3|17436.8|17435.3|2172
1628683500000|2021-08-11 12:05:00|17441.7|17440.2|17438.7|17437.2|17442.7|17441.2|17438.7|17437.2|2536
1628683800000|2021-08-11 12:10:00|17439.7|17438.2|17433.7|17432.2|17440.7|17439.2|17433.7|17432.2|4648
1628684100000|2021-08-11 12:15:00|17434.7|17433.2|17434.7|17433.2|17436.7|17435.2|17434.7|17433.2|1587
1628684400000|2021-08-11 12:20:00|17434.4|17432.9|17436.7|17435.2|17436.7|17435.2|17433.7|17431.9|1411
1628684700000|2021-08-11 12:25:00|17437.7|17436.2|17435.7|17434.2|17439.7|17438.2|17435.7|17434.2|2753
1628685000000|2021-08-11 12:30:00|17438.7|17436.2|17439.7|17438.2|17454.7|17453.2|17430.7|17429.2|8561
1628685300000|2021-08-11 12:35:00|17440.7|17439.2|17446.7|17445.2|17455|17453.2|17438.7|17437.2|6810
1628685600000|2021-08-11 12:40:00|17447|17445.5|17456.7|17455.2|17458.7|17457.2|17444.7|17443.2|4755
1628685900000|2021-08-11 12:45:00|17457.7|17456.2|17461.6|17460.1|17461.6|17460.1|17454.7|17453.2|4461
1628686200000|2021-08-11 12:50:00|17462.6|17461.1|17452.6|17451.1|17462.6|17461.1|17452.6|17451.1|3790
1628686500000|2021-08-11 12:55:00|17453.6|17452.1|17452.6|17450.1|17457.6|17456.1|17450.6|17449.1|3250
1628686800000|2021-08-11 13:00:00|17452.3|17451.1|17449.6|17448.1|17455.6|17454.1|17449.6|17448.1|3496
1628687100000|2021-08-11 13:05:00|17450|17447.5|17444.6|17443.1|17450.6|17449.1|17440.6|17439.1|3396
1628687400000|2021-08-11 13:10:00|17445.6|17442.8|17447.6|17446.1|17451.6|17450.1|17442.6|17441.1|2173
1628687700000|2021-08-11 13:15:00|17448.6|17447.1|17451.6|17450.1|17451.6|17450.1|17447.6|17446.1|1019
1628688000000|2021-08-11 13:20:00|17452.6|17449.1|17451.6|17450.1|17455.6|17454.1|17451.6|17449.1|2072
1628688300000|2021-08-11 13:25:00|17452.6|17451.1|17453.6|17452.1|17454.6|17453.1|17450.6|17449.1|1172
1628688600000|2021-08-11 13:30:00|17454.6|17453.1|17459.5|17457|17460.5|17459|17452.6|17451.1|2384
1628688900000|2021-08-11 13:35:00|17458.5|17457.4|17457.5|17456|17460.9|17459|17454.5|17453|3109
1628689200000|2021-08-11 13:40:00|17457.2|17455.7|17448.5|17447|17458.5|17457|17446.2|17444|4399
1628689500000|2021-08-11 13:45:00|17449.5|17448|17439.5|17438|17449.5|17448|17439.5|17438|2877
1628689800000|2021-08-11 13:50:00|17438.5|17437|17444.5|17443|17444.5|17443|17436.5|17435|2272
1628690100000|2021-08-11 13:55:00|17443.5|17442|17444.5|17443|17446.5|17445|17442.5|17441|2005
1628690400000|2021-08-11 14:00:00|17445.1|17442.6|17451.5|17450|17453.8|17452|17444.5|17442.6|2203
1628690700000|2021-08-11 14:05:00|17452.5|17451|17451.5|17450|17453.5|17452|17449.5|17448|2050
1628691000000|2021-08-11 14:10:00|17450.5|17449|17449.5|17448|17452.5|17451|17449.5|17448|1963
1628691300000|2021-08-11 14:15:00|17450.5|17449|17452.4|17450.9|17455.5|17454|17449.5|17448|1923
1628691600000|2021-08-11 14:20:00|17453.4|17451.9|17453.4|17451.9|17455.4|17453.9|17452.4|17450.9|2303
1628691900000|2021-08-11 14:25:00|17454.4|17452.9|17452.4|17450.9|17455.4|17453.9|17451.4|17449.9|2307
1628692200000|2021-08-11 14:30:00|17453.1|17451.6|17451.4|17449.9|17453.4|17451.9|17449.4|17447.6|1277
1628692500000|2021-08-11 14:35:00|17452.4|17450.9|17452.4|17450.9|17453.4|17451.9|17451.4|17449.9|831
1628692800000|2021-08-11 14:40:00|17451.4|17449.9|17449.4|17447.9|17452.4|17450.9|17448.4|17446.9|1776
1628693100000|2021-08-11 14:45:00|17448.4|17446.9|17449.4|17447.9|17450.7|17448.9|17446.4|17444.9|1738
1628693400000|2021-08-11 14:50:00|17450.4|17448.9|17451.4|17449.9|17453.4|17451.9|17449.4|17447.9|1951
1628693700000|2021-08-11 14:55:00|17451|17449.5|17453.4|17451.9|17453.4|17451.9|17451|17449.2|1024
1628694000000|2021-08-11 15:00:00|17452.4|17450.9|17451.3|17449.8|17453.4|17451.9|17450.4|17448.9|1269
1628694300000|2021-08-11 15:05:00|17450.3|17448.8|17453.3|17451.8|17454.3|17452.8|17450.3|17448.8|1314
1628694600000|2021-08-11 15:10:00|17452.3|17450.8|17451.3|17449.8|17456.7|17454.8|17450.3|17448.8|4084
1628694900000|2021-08-11 15:15:00|17450.3|17448.8|17452.3|17450.8|17453.3|17451.8|17450.3|17448.8|3159
1628695200000|2021-08-11 15:20:00|17453.3|17451.8|17454.3|17452.8|17455.3|17453.8|17452.3|17450.8|1640
1628695500000|2021-08-11 15:25:00|17455.3|17453.8|17456.3|17454.8|17456.3|17454.8|17455.3|17453.8|1383
1628695800000|2021-08-11 15:30:00|17455.3|17453.8|17450.3|17448.8|17456.3|17454.8|17450.3|17448.8|2545
1628696100000|2021-08-11 15:35:00|17451.3|17449.8|17455.3|17453.8|17455.3|17453.8|17451.3|17449.8|1433
1628696400000|2021-08-11 15:40:00|17454.3|17452.8|17456.3|17454.8|17458.3|17456.8|17454.3|17452.8|1298
1628696700000|2021-08-11 15:45:00|17457.3|17455.8|17458.3|17456.8|17458.3|17456.8|17456.3|17454.6|1769
1628697000000|2021-08-11 15:50:00|17458.2|17456.7|17461.9|17460.4|17461.9|17460.4|17458.2|17456.7|1063
1628697300000|2021-08-11 15:55:00|17461.2|17459.4|17463.2|17461.7|17463.2|17461.7|17460.2|17458.4|1251
1628697600000|2021-08-11 16:00:00|17462.2|17460.7|17462.2|17460.7|17464.2|17462.7|17462.2|17460.7|1363
1628697900000|2021-08-11 16:05:00|17461.2|17459.7|17460.2|17458.7|17462.2|17460.7|17460.2|17458.7|682
1628698200000|2021-08-11 16:10:00|17459.2|17457.7|17458.2|17456.7|17460.2|17458.7|17458.2|17456.7|376
1628698500000|2021-08-11 16:15:00|17457.2|17455.7|17457.2|17455.7|17458.2|17456.7|17456.2|17454.7|605
1628698800000|2021-08-11 16:20:00|17457.5|17456|17458.2|17456.7|17459.5|17457.7|17457.5|17456|790
1628699100000|2021-08-11 16:25:00|17459.2|17457.7|17458.2|17456.7|17459.2|17457.7|17456.9|17455|651
1628699400000|2021-08-11 16:30:00|17457.8|17455.7|17458.2|17456.7|17458.2|17456.7|17457.2|17455.3|116
1628699700000|2021-08-11 16:35:00|17457.2|17455.7|17458.1|17456.6|17458.2|17456.7|17457.1|17455.6|321
1628700000000|2021-08-11 16:40:00|17459.1|17457.6|17459.1|17457.6|17459.1|17457.6|17458.1|17456.3|100
1628700300000|2021-08-11 16:45:00|17460.1|17458.6|17460.1|17458.6|17460.8|17459.3|17459.1|17457.6|354
1628700600000|2021-08-11 16:50:00|17459.1|17457.6|17457.1|17455.6|17459.1|17457.6|17457.1|17455.6|688
1628700900000|2021-08-11 16:55:00|17458.1|17456.6|17456.4|17454.9|17458.1|17456.6|17456.4|17454.9|800
1628701200000|2021-08-11 17:00:00|17455.1|17453.6|17468.1|17466.6|17474.1|17472.6|17453.1|17451.6|3506
1628701500000|2021-08-11 17:05:00|17467.7|17465.2|17473.1|17471.6|17473.1|17471.6|17465.1|17463.6|1153
1628701800000|2021-08-11 17:10:00|17472.4|17470.9|17472.1|17469.6|17478.1|17476.6|17470.1|17468.6|1548
1628702100000|2021-08-11 17:15:00|17473.1|17470.6|17471.1|17469.6|17473.1|17471.6|17467.1|17465.6|976
1628702400000|2021-08-11 17:20:00|17471.8|17470.3|17468|17466.5|17474.4|17472.5|17468|17466.5|871
1628702700000|2021-08-11 17:25:00|17469|17467.5|17462|17460.5|17469|17467.5|17461|17459.2|1462
1628703000000|2021-08-11 17:30:00|17461|17459.5|17462|17460.5|17463|17461.5|17460|17458.5|583
1628703300000|2021-08-11 17:35:00|17461|17459.5|17460|17458.5|17462|17460.5|17458|17456.5|779
1628703600000|2021-08-11 17:40:00|17461|17459.5|17461|17459.5|17461|17459.5|17459|17457.5|376
1628703900000|2021-08-11 17:45:00|17460|17458.5|17462|17460.5|17462|17460.5|17460|17458.1|92
1628704200000|2021-08-11 17:50:00|17461|17459.5|17464|17462.5|17464|17462.5|17460|17458.5|234
1628704500000|2021-08-11 17:55:00|17463|17461.5|17462|17460.5|17464.3|17462.5|17462|17460.5|327
1628704800000|2021-08-11 18:00:00|17461|17459.5|17461|17459.5|17463|17461.5|17460|17458.1|198
1628705100000|2021-08-11 18:05:00|17461.7|17460.2|17460.9|17459.4|17462|17460.5|17460.9|17459.4|180
1628705400000|2021-08-11 18:10:00|17459.9|17458.4|17459.9|17458.4|17460.9|17459.4|17458.9|17457.4|104
1628705700000|2021-08-11 18:15:00|17460.9|17458.8|17460.3|17457.8|17460.9|17459.4|17458.9|17457.4|101
1628706000000|2021-08-11 18:20:00|17459.9|17457.4|17457.9|17456.4|17459.9|17458.4|17457.3|17455.8|168
1628706300000|2021-08-11 18:25:00|17458.3|17456.8|17458.9|17457.4|17459.3|17457.4|17457.3|17455.8|81
1628706600000|2021-08-11 18:30:00|17457.9|17456.4|17460.9|17458.4|17461.2|17459.4|17457.9|17456.4|155
1628706900000|2021-08-11 18:35:00|17459.9|17459.4|17457.9|17456.4|17459.9|17459.4|17456.9|17455.4|184
1628707200000|2021-08-11 18:40:00|17458.6|17457.1|17457.9|17456.4|17459.9|17458.4|17457.9|17456.4|47
1628707500000|2021-08-11 18:45:00|17457.5|17455.4|17456.9|17455.4|17457.9|17456.4|17456.9|17455|38
1628707800000|2021-08-11 18:50:00|17456.8|17455.3|17455.8|17454.3|17456.8|17455.3|17455.8|17454.3|101
1628708100000|2021-08-11 18:55:00|17454.8|17453.3|17452.8|17451.3|17454.8|17453.3|17451.8|17450.3|368
1628708400000|2021-08-11 19:00:00|17454.2|17451.7|17453.8|17452.3|17454.2|17452.3|17452.8|17451.3|346
1628708700000|2021-08-11 19:05:00|17454.8|17453.3|17452.8|17451.3|17454.8|17453.3|17452.8|17451.3|76
1628709000000|2021-08-11 19:10:00|17453.8|17452|17454.8|17453.3|17454.8|17453.3|17453.5|17451.3|9
1628709300000|2021-08-11 19:15:00|17453.8|17452.3|17455.8|17453.3|17455.8|17454.3|17453.8|17452.3|45
1628709600000|2021-08-11 19:20:00|17455.4|17454.3|17458.8|17457.3|17458.8|17457.3|17455.1|17453.3|343
1628709900000|2021-08-11 19:25:00|17459.8|17458.3|17460.8|17459.3|17460.8|17459.3|17458.8|17457.3|206
1628710200000|2021-08-11 19:30:00|17461.1|17458.6|17462.8|17461.3|17462.8|17461.3|17460.8|17458.6|301
1628710500000|2021-08-11 19:35:00|17461.8|17460.3|17462.7|17461.2|17463.7|17462.2|17461.8|17460.2|408
1628710800000|2021-08-11 19:40:00|||||||||21
1628711100000|2021-08-11 19:45:00|17463.4|17461.9|17463.7|17462.2|17464.7|17463.2|17463.4|17461.9|106
1628711400000|2021-08-11 19:50:00|17464.4|17462.9|17464.7|17463.2|17465.1|17463.2|17463.7|17462.2|745
1628711700000|2021-08-11 19:55:00|17465.4|17463.9|17463.7|17462.2|17466.1|17464.2|17463.7|17462.2|593
1628748300000|2021-08-12 06:05:00|17453.4|17451.9|17458.4|17455.9|17458.4|17456.9|17450.4|17448.9|1104
1628748600000|2021-08-12 06:10:00|17457.4|17455.5|17455.3|17453.8|17458.4|17456.8|17454.3|17452.8|714
1628748900000|2021-08-12 06:15:00|17456.3|17454.8|17461.3|17459.8|17461.3|17459.8|17455.3|17453.5|600
1628749200000|2021-08-12 06:20:00|17462.3|17460.8|17463.3|17460.8|17463.3|17461.8|17459.3|17457.8|993
1628749500000|2021-08-12 06:25:00|17463|17461.5|17463.3|17461.8|17463.3|17461.8|17459.3|17457.8|640
1628749800000|2021-08-12 06:30:00|17464.3|17462.8|17465.3|17463.8|17466.3|17464.8|17463.3|17461.8|912
1628750100000|2021-08-12 06:35:00|17464.3|17462.8|17461.3|17459.8|17465.7|17463.8|17460.6|17458.8|1029
1628750400000|2021-08-12 06:40:00|17462.3|17460.8|17460.3|17458.8|17462.3|17460.8|17459.3|17457.8|298
1628750700000|2021-08-12 06:45:00|17461.3|17459.8|17461.3|17459.8|17462.3|17460.8|17459.3|17457.8|614
1628751000000|2021-08-12 06:50:00|17462.3|17460.8|17461.3|17459.8|17462.3|17460.8|17458.3|17456.8|814
1628751300000|2021-08-12 06:55:00|17460.5|17459|17458.2|17456.7|17461.3|17459.8|17454.3|17452.4|1783
1628751600000|2021-08-12 07:00:00|17459.2|17457.7|17462.2|17460.7|17463.2|17461.7|17458.2|17456.7|1675
1628751900000|2021-08-12 07:05:00|17463.2|17461.7|17461.2|17459.7|17463.2|17461.7|17459.2|17457.7|1553
1628752200000|2021-08-12 07:10:00|17462.2|17460.7|17464.2|17462.7|17465.2|17463.7|17461.5|17460|1566
1628752500000|2021-08-12 07:15:00|17465.2|17463.7|17460.2|17458.7|17465.2|17463.7|17458.2|17456.7|2374
1628752800000|2021-08-12 07:20:00|17461.2|17459.7|17465.2|17463.7|17465.2|17463.7|17461.2|17459.7|1159
1628753100000|2021-08-12 07:25:00|17464.5|17463|17461.2|17459.7|17465.2|17463.7|17460.2|17458.7|2251
1628753400000|2021-08-12 07:30:00|17460.2|17458.7|17463.2|17461.7|17465.2|17463.7|17459.2|17457.7|1287
1628753700000|2021-08-12 07:35:00|17464.2|17462.7|17460.2|17458.7|17465.2|17463.7|17460.2|17458.7|906
1628754000000|2021-08-12 07:40:00|17459.2|17457.7|17459.1|17457.6|17461.2|17459.7|17459.1|17457.6|685
1628754300000|2021-08-12 07:45:00|17460.1|17458.6|17458.1|17456.6|17461.1|17459.6|17457.1|17455.6|2394
1628754600000|2021-08-12 07:50:00|17457.1|17455.6|17462.1|17460.6|17462.5|17460.6|17457.1|17455.6|1314
1628754900000|2021-08-12 07:55:00|17461.1|17459.6|17458.1|17456.6|17461.1|17459.6|17457.1|17455.6|1024
1628755200000|2021-08-12 08:00:00|17458.5|17456|17461.1|17459.6|17463.1|17461|17458.1|17456|1520
1628755500000|2021-08-12 08:05:00|17460.1|17458.6|17458.1|17456.6|17460.1|17458.6|17457.1|17455.6|3907
1628755800000|2021-08-12 08:10:00|17457.1|17455.6|17456.1|17454.6|17460.1|17458.6|17456.1|17454.6|1680
1628756100000|2021-08-12 08:15:00|17456.7|17455.2|17456.1|17454.6|17458.1|17456.6|17456.1|17454.6|1448
1628756400000|2021-08-12 08:20:00|17455.1|17453.6|17452.1|17450.6|17456.1|17454.6|17452.1|17450.6|3238
1628756700000|2021-08-12 08:25:00|17452.3|17450.8|17456|17454.5|17457.1|17455.6|17452.1|17450.6|1597
1628757000000|2021-08-12 08:30:00|17457|17455.5|17459|17457.5|17461|17459.5|17456|17454.5|1590
1628757300000|2021-08-12 08:35:00|17459.4|17457.9|17459|17457.5|17460|17458.5|17457|17455.5|1640
1628757600000|2021-08-12 08:40:00|17458|17456.5|17458|17456.5|17458.7|17457.2|17456|17454.5|947
1628757900000|2021-08-12 08:45:00|17458.3|17456.8|17456|17454.5|17459|17457.5|17456|17454.2|1396
1628758200000|2021-08-12 08:50:00|17457|17455.5|17457|17455.5|17457.7|17456.2|17456|17454.5|1451
1628758500000|2021-08-12 08:55:00|17456|17454.5|17457|17455.5|17457|17455.5|17454|17452.5|1900
1628758800000|2021-08-12 09:00:00|17456|17454.5|17453|17451.5|17456|17454.5|17452|17450.5|2112
1628759100000|2021-08-12 09:05:00|17454|17452.5|17456|17454.5|17456|17454.5|17453|17451.5|1471
1628759400000|2021-08-12 09:10:00|17455|17453.5|17458|17456.5|17458|17456.5|17455|17453.5|1413
1628759700000|2021-08-12 09:15:00|17458.2|17456.7|17457.9|17456.4|17459|17457.5|17455.9|17454.4|1965
1628760000000|2021-08-12 09:20:00|17457.3|17455.8|17449.9|17448.4|17457.9|17456.4|17449.9|17448.4|1471
1628760300000|2021-08-12 09:25:00|17450.9|17449.4|17447.9|17446.4|17450.9|17449.4|17447.9|17446.4|2346
1628760600000|2021-08-12 09:30:00|17446.9|17445.4|17448.9|17447.4|17449.9|17448.4|17445.9|17444.4|3654
1628760900000|2021-08-12 09:35:00|17447.9|17446.4|17444.9|17443.4|17448.9|17447.4|17443.9|17442.4|2741
1628761200000|2021-08-12 09:40:00|17443.9|17442.4|17439.9|17438.4|17444.9|17443.4|17439.9|17438.4|2985
1628761500000|2021-08-12 09:45:00|17438.9|17437.4|17439.9|17438.4|17440.2|17438.7|17437.9|17436.4|4012
1628761800000|2021-08-12 09:50:00|17440.2|17438.7|17440.9|17439.4|17442.9|17441.4|17438.9|17437.4|2371
1628762100000|2021-08-12 09:55:00|17439.9|17438.4|17440.9|17439.4|17441.9|17440.4|17438.9|17437.4|2650
1628762400000|2021-08-12 10:00:00|17440.8|17439.3|17437.2|17435.7|17441.8|17440.3|17437.2|17435.7|1836
1628762700000|2021-08-12 10:05:00|17435.8|17434.3|17438.5|17437|17439.8|17438.3|17435.8|17434.3|2038
1628763000000|2021-08-12 10:10:00|17438.2|17436.7|17439.8|17438.3|17439.8|17438.3|17436.8|17435|1499
1628763300000|2021-08-12 10:15:00|17440.8|17439.3|17442.8|17441.3|17442.8|17441.3|17439.8|17438.3|2410
1628763600000|2021-08-12 10:20:00|17441.8|17440.3|17445.8|17444.3|17446.8|17445|17441.8|17440.3|1134
1628763900000|2021-08-12 10:25:00|17444.8|17443.3|17447.8|17446.3|17448.8|17447.3|17444.8|17443.3|1529
1628764200000|2021-08-12 10:30:00|17448.8|17447.3|17451.8|17450.3|17452.8|17451.3|17447.8|17446.3|2543
1628764500000|2021-08-12 10:35:00|17452.8|17451.3|17451.8|17450.3|17455.8|17454.3|17451.8|17450.3|2530
1628764800000|2021-08-12 10:40:00|17452.8|17451.3|17454.8|17453.3|17455.1|17453.3|17452.8|17451.3|1390
1628765100000|2021-08-12 10:45:00|17455.8|17454.3|17455.7|17454.2|17458.1|17456.6|17454.7|17453.2|1761
1628765400000|2021-08-12 10:50:00|17457.1|17455.6|17451.7|17450.2|17457.1|17455.6|17451.7|17450.2|2286
1628765700000|2021-08-12 10:55:00|17452.7|17451.2|17450.7|17449.2|17453.7|17452.2|17450.7|17449.2|635
1628766000000|2021-08-12 11:00:00|17450.4|17448.9|17448.7|17447.2|17450.4|17448.9|17446.7|17445.2|2126
1628766300000|2021-08-12 11:05:00|17449.1|17447.6|17448.7|17447.2|17449.1|17447.6|17444.7|17443.2|2748
1628766600000|2021-08-12 11:10:00|17447.7|17446.2|17446.7|17445.2|17448.7|17447.2|17446.7|17445.2|958
1628766900000|2021-08-12 11:15:00|17445.7|17444.2|17446.7|17445.2|17446.7|17445.2|17443.7|17441.8|1518
1628767200000|2021-08-12 11:20:00|17445.7|17444.2|17446.7|17445.2|17447.7|17446.2|17444.7|17442.8|1144
1628767500000|2021-08-12 11:25:00|17445.7|17444.2|17448.7|17447.2|17448.7|17447.2|17445.7|17444.2|1390
1628767800000|2021-08-12 11:30:00|17447.7|17446.2|17449.6|17447.1|17450.7|17449.2|17447.6|17446.1|1018
1628768100000|2021-08-12 11:35:00|17450|17448.1|17448.6|17447.1|17450|17448.1|17447.6|17446.1|455
1628768400000|2021-08-12 11:40:00|17447.6|17446.1|17448.6|17447.1|17450.6|17449.1|17447.6|17446.1|943
1628768700000|2021-08-12 11:45:00|17447.6|17446.1|17446.6|17445.1|17448.6|17447.1|17444.6|17443.1|1837
1628769000000|2021-08-12 11:50:00|17445.6|17444.1|17445.6|17444.1|17446.6|17445.1|17444.6|17443.1|1066
1628769300000|2021-08-12 11:55:00|17446.6|17445.1|17441.6|17440.1|17446.6|17445.1|17439.6|17438.1|2427
1628769600000|2021-08-12 12:00:00|17440.6|17439.1|17443.6|17442.1|17444.6|17443.1|17439.6|17438.1|2439
1628769900000|2021-08-12 12:05:00|17444.6|17443.1|17444.6|17443.1|17445.6|17444.1|17442.6|17441.1|1320
1628770200000|2021-08-12 12:10:00|17444.2|17442.7|17444.6|17443.1|17445.6|17444.1|17441.6|17440.1|1897
1628770500000|2021-08-12 12:15:00|17443.6|17442.1|17444.5|17443|17446.6|17445.1|17442.5|17441|1952
1628770800000|2021-08-12 12:20:00|17443.5|17442|17438.5|17437|17444.5|17443|17437.5|17436|2259
1628771100000|2021-08-12 12:25:00|17439.5|17438|17441.5|17440|17441.5|17440|17435.5|17434|2907
1628771400000|2021-08-12 12:30:00|17440.5|17438|17436.5|17435|17440.5|17438|17431.2|17429.4|5079
1628771700000|2021-08-12 12:35:00|17435.5|17434|17435.5|17434|17436.5|17435|17431.5|17429.7|2763
1628772000000|2021-08-12 12:40:00|17435.1|17433.6|17430.5|17429|17435.5|17434|17428.5|17427|3063
1628772300000|2021-08-12 12:45:00|17429.5|17428|17434.5|17433|17435.5|17434|17429.5|17427.6|3190
1628772600000|2021-08-12 12:50:00|17433.5|17432|17432.5|17431|17436.8|17435|17432.5|17431|2770
1628772900000|2021-08-12 12:55:00|17431.5|17430|17433.5|17432|17434.5|17433|17429.5|17428|3015
1628773200000|2021-08-12 13:00:00|17432.5|17431|17428.4|17426.9|17432.5|17431|17427.4|17425.9|2532
1628773500000|2021-08-12 13:05:00|17428.8|17427.3|17431.4|17429.9|17432.8|17430.9|17427.4|17425.9|1707
1628773800000|2021-08-12 13:10:00|17430.4|17428.9|17430.4|17428.9|17431.4|17429.9|17428.4|17426.9|1510
1628774100000|2021-08-12 13:15:00|17431.4|17429.9|17432.4|17430.9|17433.4|17431.9|17430.4|17428.9|1694
1628774400000|2021-08-12 13:20:00|17431.4|17429.9|17438.4|17436.9|17440.4|17438.9|17431.4|17429.9|2153
1628774700000|2021-08-12 13:25:00|17439.4|17437.9|17438.4|17436.9|17442.4|17440.9|17438.4|17436.9|3036
1628775000000|2021-08-12 13:30:00|17439.4|17437.9|17437.4|17435.9|17440.4|17438.9|17436.4|17434.5|3451
1628775300000|2021-08-12 13:35:00|17436.4|17434.9|17438.4|17436.9|17438.4|17436.9|17434.4|17432.9|2140
1628775600000|2021-08-12 13:40:00|17437.4|17435.9|17433.4|17431.9|17439.4|17437.9|17433.4|17431.9|1649
1628775900000|2021-08-12 13:45:00|17434.4|17432.9|17436.3|17434.8|17437.7|17435.8|17433.4|17431.5|2104
1628776200000|2021-08-12 13:50:00|17437.3|17435.8|17439.3|17437.8|17440.7|17438.8|17436.3|17434.5|2709
1628776500000|2021-08-12 13:55:00|17440.3|17438.8|17440.3|17438.8|17441.3|17439.8|17436.3|17434.8|1718
1628776800000|2021-08-12 14:00:00|17440|17438.5|17439.3|17437.8|17440.3|17438.8|17437.3|17435.8|1666
1628777100000|2021-08-12 14:05:00|17440.3|17438.8|17446.3|17444.8|17448.3|17446.8|17440.3|17438.8|2899
1628777400000|2021-08-12 14:10:00|17446.9|17445.4|17449.9|17448.4|17450.3|17448.8|17446.9|17445.4|2127
1628777700000|2021-08-12 14:15:00|17449.3|17447.4|17449.3|17447.8|17449.9|17448.4|17448.3|17446.8|1275
1628778000000|2021-08-12 14:20:00|17449.9|17448.4|17454.3|17452.8|17454.3|17452.8|17449.3|17447.4|4171
1628778300000|2021-08-12 14:25:00|17453.3|17451.8|17452.3|17450.8|17454.3|17452.8|17451.3|17449.8|1897
1628778600000|2021-08-12 14:30:00|17453.3|17451.8|17458.2|17456.7|17458.9|17457.4|17453.3|17450.8|2162
1628778900000|2021-08-12 14:35:00|17458.6|17457.1|17456.2|17454.7|17460.6|17459.1|17456.2|17454.7|3361
1628779200000|2021-08-12 14:40:00|17457.2|17455.7|17453.2|17451.7|17458.2|17456.7|17452.2|17450.7|2699
1628779500000|2021-08-12 14:45:00|17453.9|17452.4|17451.2|17449.7|17453.9|17452.4|17449.9|17447.7|1517
1628779800000|2021-08-12 14:50:00|17450.2|17448.7|17451.2|17449.7|17452.2|17450.7|17449.6|17448.1|2021
1628780100000|2021-08-12 14:55:00|17450.2|17448.7|17450.2|17448.7|17451.2|17449.7|17449.6|17447.7|2331
1628780400000|2021-08-12 15:00:00|17450.9|17449.4|17449.2|17447.7|17452.5|17450.7|17449.2|17447.7|1681
1628780700000|2021-08-12 15:05:00|17449.9|17448.4|17449.2|17447.7|17452.5|17450.7|17449.2|17447.7|923
1628781000000|2021-08-12 15:10:00|17450.2|17448.7|17449.2|17447.7|17451.2|17449.7|17448.2|17446.7|2895
1628781300000|2021-08-12 15:15:00|17448.2|17446.7|17454.1|17452.6|17454.1|17452.6|17448.2|17446.7|2017
1628781600000|2021-08-12 15:20:00|17455.1|17453.6|17453.1|17451.6|17455.5|17453.6|17453.1|17451.6|1152
1628781900000|2021-08-12 15:25:00|17454.1|17452.6|17454.1|17452.6|17455.1|17453.6|17453.1|17451.6|1080
1628782200000|2021-08-12 15:30:00|17453.1|17451.6|17457.1|17455.6|17458.5|17456.6|17453.1|17451.6|1710
1628782500000|2021-08-12 15:35:00|17456.1|17454.6|17456.1|17454.6|17458.1|17456.6|17456.1|17454.6|876
1628782800000|2021-08-12 15:40:00|17457.1|17455.6|17455.1|17453.6|17458.1|17456.6|17455.1|17453.6|934
1628783100000|2021-08-12 15:45:00|17454.1|17452.6|17454.1|17452.6|17455.4|17453.6|17453.1|17451.6|737
1628783400000|2021-08-12 15:50:00|17453.1|17451.6|17454.1|17452.6|17454.1|17452.6|17453.1|17451.6|428
1628783700000|2021-08-12 15:55:00|17453.1|17451.6|17453.1|17451.6|17453.1|17451.6|17452.1|17450.6|1214
1628784000000|2021-08-12 16:00:00|17452.3|17450.8|17450|17448.5|17453.4|17451.6|17450|17448.5|433
1628784300000|2021-08-12 16:05:00|17449.3|17447.8|17447|17445.5|17451|17449.5|17447|17445.5|1534
1628784600000|2021-08-12 16:10:00|17448|17446.5|17446|17444.5|17448|17446.5|17446|17444.5|1453
1628784900000|2021-08-12 16:15:00|17447|17445.5|17447|17445.5|17448.4|17446.5|17446|17444.5|292
1628785200000|2021-08-12 16:20:00|17446|17444.5|17445|17443.5|17447.4|17445.5|17445|17443.5|1675
1628785500000|2021-08-12 16:25:00|17444|17442.5|17443|17441.5|17444|17442.5|17443|17441.1|242
1628785800000|2021-08-12 16:30:00|17444|17442.5|17444|17442.5|17445|17443.5|17442|17440.5|824
1628786100000|2021-08-12 16:35:00|17443.3|17441.8|17444|17442.5|17445.7|17444.2|17443|17441.5|974
1628786400000|2021-08-12 16:40:00|17443|17441.5|17441|17439.5|17443|17441.5|17440|17438.5|770
1628786700000|2021-08-12 16:45:00|17440.6|17439.1|17441.9|17440.4|17443|17441.5|17440.6|17439.1|804
1628787000000|2021-08-12 16:50:00|17442.3|17440.8|17441.9|17440.4|17442.9|17441.4|17441.9|17440.1|330
1628787300000|2021-08-12 16:55:00|17440.9|17439.4|17439.9|17438.4|17441.9|17440.4|17438.9|17437.4|1830
1628787600000|2021-08-12 17:00:00|17440.9|17439.4|17441.9|17440.4|17443.3|17441.4|17434.9|17433.4|1713
1628787900000|2021-08-12 17:05:00|17440.9|17439.4|17439.9|17438.4|17442.3|17440.4|17439.9|17438.4|425
1628788200000|2021-08-12 17:10:00|17439.5|17437.4|17439.9|17438.4|17439.9|17438.4|17437.9|17436.4|212
1628788500000|2021-08-12 17:15:00|17438.9|17437.4|17437.9|17436.4|17440.3|17438.4|17436.9|17435.4|679
1628788800000|2021-08-12 17:20:00|17436.9|17435.4|17436.9|17435.4|17438.2|17436.4|17435.9|17434.4|350
1628789100000|2021-08-12 17:25:00|17437.9|17436.4|17435.2|17433.7|17437.9|17436.4|17433.9|17432.4|498
1628789400000|2021-08-12 17:30:00|17434.9|17433.4|17436.9|17435.4|17437.9|17436.4|17434.9|17433.4|231
1628789700000|2021-08-12 17:35:00|17436.8|17435.3|17435.8|17434.3|17436.8|17435.3|17434.8|17432.3|555
1628790000000|2021-08-12 17:40:00|17434.8|17433.3|17434.8|17433.3|17436.8|17435.3|17433.8|17432.3|977
1628790300000|2021-08-12 17:45:00|17433.8|17432.3|17434.8|17433.3|17435.8|17434.3|17433.8|17432.3|510
1628790600000|2021-08-12 17:50:00|17435.8|17434.3|17437.8|17436.3|17437.8|17436.3|17435.5|17434|53
1628790900000|2021-08-12 17:55:00|17436.8|17435.3|17439.8|17438.3|17439.8|17438.3|17436.8|17435.3|254
1628791200000|2021-08-12 18:00:00|17440.8|17439.3|17439.8|17437.3|17440.8|17439.3|17438.8|17437.3|411
1628791500000|2021-08-12 18:05:00|17438.8|17438.3|17438.8|17437.3|17439.8|17438.3|17438.4|17436.9|90
1628791800000|2021-08-12 18:10:00|17439.8|17437.9|17439.8|17438.3|17440.8|17439.3|17438.8|17436.9|114
1628792100000|2021-08-12 18:15:00|17439.4|17437.9|17440.8|17439.3|17440.8|17439.3|17438.8|17437.3|120
1628792400000|2021-08-12 18:20:00|17440.7|17439.2|17441.7|17440.2|17441.7|17440.2|17440.7|17439.2|206
1628792700000|2021-08-12 18:25:00|||||||||23
1628793000000|2021-08-12 18:30:00|17441.1|17439.2|17439.7|17438.2|17441.1|17439.6|17438.7|17437.2|139
1628793300000|2021-08-12 18:35:00|17440.7|17439.2|17438.7|17437.2|17440.7|17439.2|17438.7|17437.2|203
1628793600000|2021-08-12 18:40:00|17438|17436.5|17440.7|17439.2|17440.7|17439.2|17437.7|17436.2|436
1628793900000|2021-08-12 18:45:00|17440|17438.2|17439.7|17438.2|17440|17438.5|17438.7|17437.2|212
1628794200000|2021-08-12 18:50:00|17438.7|17437.2|17439.7|17438.2|17439.7|17438.2|17438.7|17437.2|47
1628794500000|2021-08-12 18:55:00|17438.7|17437.2|17438.7|17437.2|17440|17438.2|17438.7|17436.8|127
1628794800000|2021-08-12 19:00:00|17439.7|17438.2|17438.7|17437.2|17440|17438.2|17438.7|17437.2|84
1628795100000|2021-08-12 19:05:00|17438.6|17437.1|17438.6|17437.1|17438.6|17437.1|17437.6|17436.1|199
1628795400000|2021-08-12 19:10:00|17437.9|17436.4|17437.6|17436.1|17439|17437.1|17437.6|17435.8|304
1628795700000|2021-08-12 19:15:00|17438.6|17436.8|17437.6|17436.1|17438.6|17437.1|17437.3|17435.1|120
1628796000000|2021-08-12 19:20:00|17436.9|17435.4|17437.6|17436.1|17437.6|17436.1|17436.6|17435.1|151
1628796300000|2021-08-12 19:25:00|||||||||37
1628796600000|2021-08-12 19:30:00|17436.9|17435.4|17437.6|17436.1|17437.6|17436.1|17436.6|17435.1|287
1628796900000|2021-08-12 19:35:00|17438.6|17436.8|17438.6|17437.1|17438.6|17437.1|17437.6|17436.8|37
1628797200000|2021-08-12 19:40:00|17439.2|17437.7|17439.6|17438.1|17439.6|17438.1|17438.8|17437.3|84
1628797500000|2021-08-12 19:45:00|||||||||33
1628797800000|2021-08-12 19:50:00|17440.6|17439.1|17441.5|17439|17441.5|17440|17440.2|17438.7|170
1628798100000|2021-08-12 19:55:00|17440.5|17439.3|17439.5|17438|17442.5|17440|17439.5|17438|570
1628834700000|2021-08-13 06:05:00|17445.2|17443.7|17446.2|17444.7|17446.2|17444.7|17443.2|17441.7|1109
1628835000000|2021-08-13 06:10:00|17445.2|17443.7|17448.2|17446.7|17448.2|17446.7|17444.2|17442.3|1295
1628835300000|2021-08-13 06:15:00|17447.2|17445.7|17449.2|17447.7|17449.2|17447.7|17447.2|17445.7|594
1628835600000|2021-08-13 06:20:00|17450.2|17448.7|17450.2|17448.7|17451.2|17449.7|17448.2|17446.7|1137
1628835900000|2021-08-13 06:25:00|17451.2|17449.7|17448.1|17446.6|17452.2|17450.7|17448.1|17446.6|875
1628836200000|2021-08-13 06:30:00|17447.1|17445.6|17451.1|17449.6|17452.1|17450.6|17447.1|17445.6|1836
1628836500000|2021-08-13 06:35:00|17451.9|17450.4|17453.1|17450.6|17454.1|17452.6|17450.1|17448.6|1288
1628836800000|2021-08-13 06:40:00|17452.5|17451|17452.1|17450.6|17454.1|17452.6|17452.1|17450.5|650
1628837100000|2021-08-13 06:45:00|17453.1|17451.6|17453.1|17451.6|17453.1|17451.6|17450.7|17449.2|893
1628837400000|2021-08-13 06:50:00|17452.1|17450.6|17451.1|17449.6|17454.5|17453|17450.7|17448.6|565
1628837700000|2021-08-13 06:55:00|17450.8|17449.3|17451.1|17449.6|17454.1|17452.6|17450.5|17448.6|1245
1628838000000|2021-08-13 07:00:00|17452.4|17450.9|17457.1|17455.6|17459.4|17457.9|17450.1|17448.6|3105
1628838300000|2021-08-13 07:05:00|17458.1|17456.6|17461.1|17459.6|17461.1|17459.6|17457.1|17455.6|2281
1628838600000|2021-08-13 07:10:00|17462.1|17460.6|17460|17458.5|17462.4|17460.9|17458.1|17456.6|1878
1628838900000|2021-08-13 07:15:00|17461|17459.5|17464|17462.5|17465|17463.2|17460.7|17459.2|1899
1628839200000|2021-08-13 07:20:00|17465|17463.5|17462|17460.5|17466|17464.5|17461|17459.5|2172
1628839500000|2021-08-13 07:25:00|17462.7|17461.2|17461|17459.5|17463|17461.5|17460|17458.5|2167
1628839800000|2021-08-13 07:30:00|17460|17458.5|17455|17453.5|17461|17459.5|17455|17453.5|1446
1628840100000|2021-08-13 07:35:00|17456|17454.5|17456|17454.5|17459|17457.5|17455|17453.5|2383
1628840400000|2021-08-13 07:40:00|17455.3|17453.8|17457|17455.5|17458|17456.5|17455|17453.5|1575
1628840700000|2021-08-13 07:45:00|17458|17456.5|17457|17455.5|17459.3|17457.5|17457|17455.5|667
1628841000000|2021-08-13 07:50:00|17456|17454.5|17453|17451.5|17457|17455.5|17452|17450.5|1546
1628841300000|2021-08-13 07:55:00|17452|17450.5|17452.9|17451.4|17454|17452.5|17451|17449.1|1382
1628841600000|2021-08-13 08:00:00|17451.9|17450.4|17448.9|17447.4|17451.9|17450.4|17448.9|17447.4|1353
1628841900000|2021-08-13 08:05:00|17447.9|17446.4|17446.9|17445.4|17449.9|17448.4|17446.9|17445.1|2051
1628842200000|2021-08-13 08:10:00|17447.9|17446.4|17449.3|17447.8|17449.3|17447.8|17446.9|17445.4|2039
1628842500000|2021-08-13 08:15:00|17447.9|17446.4|17452.9|17451.4|17454.9|17453.4|17446.9|17445.4|2205
1628842800000|2021-08-13 08:20:00|17452.5|17451|17452.9|17451.4|17452.9|17451.4|17450.9|17449.4|460
1628843100000|2021-08-13 08:25:00|17451.9|17450.4|17450.9|17449.4|17451.9|17450.4|17449.5|17448|795
1628843400000|2021-08-13 08:30:00|17449.9|17448.4|17450.9|17449.4|17452.9|17451.4|17449.9|17448.4|1421
1628843700000|2021-08-13 08:35:00|17451.9|17450.4|17451.9|17450.4|17452.2|17450.4|17450.1|17448.6|418
1628844000000|2021-08-13 08:40:00|17452.9|17451.4|17454.8|17453.3|17454.9|17453.4|17451.9|17450.4|1196
1628844300000|2021-08-13 08:45:00|17454.1|17452.6|17454.8|17453.3|17455.5|17454|17453.8|17452|1285
1628844600000|2021-08-13 08:50:00|17455.5|17454|17451.8|17450.3|17455.5|17454|17450.8|17449.3|1478
1628844900000|2021-08-13 08:55:00|17452.8|17450.7|17454.8|17453.3|17455.1|17453.6|17450.8|17449.3|2369
1628845200000|2021-08-13 09:00:00|17453.8|17452.3|17451.8|17450.3|17454.8|17453.3|17450.8|17449.3|1820
1628845500000|2021-08-13 09:05:00|17450.8|17449.3|17451.8|17450.3|17452.8|17450.7|17449.8|17448.3|1551
1628845800000|2021-08-13 09:10:00|17452.8|17451.3|17451.8|17450.3|17453.8|17452.3|17451.8|17449.9|573
1628846100000|2021-08-13 09:15:00|17452.8|17451.3|17450.8|17449.3|17452.8|17451.3|17450.8|17449.3|905
1628846400000|2021-08-13 09:20:00|17451.8|17450.3|17450.8|17449.3|17451.8|17450.3|17448.8|17447.3|1649
1628846700000|2021-08-13 09:25:00|17449.8|17448.3|17450.7|17449.2|17452.8|17451.3|17449.8|17448.3|1430
1628847000000|2021-08-13 09:30:00|17449.7|17448.2|17444.7|17443.2|17449.7|17448.2|17444.7|17443.2|1398
1628847300000|2021-08-13 09:35:00|17445.7|17444.2|17443.7|17442.2|17445.7|17444.2|17443.7|17442.2|813
1628847600000|2021-08-13 09:40:00|17443.1|17441.6|17446.7|17445.2|17447.7|17446.2|17443.1|17441.6|2621
1628847900000|2021-08-13 09:45:00|17446.4|17444.9|17445.7|17444.2|17447.7|17446.2|17445.7|17444.2|1341
1628848200000|2021-08-13 09:50:00|17446.1|17444.6|17445.7|17444.2|17447.7|17446.2|17444.7|17443.2|744
1628848500000|2021-08-13 09:55:00|17446.7|17445.2|17446.7|17445.2|17447.7|17446.2|17445.7|17444.2|1201
1628848800000|2021-08-13 10:00:00|17445.7|17444.2|17445.7|17444.2|17446.7|17445.2|17443.7|17442.2|858
1628849100000|2021-08-13 10:05:00|17446.7|17445.2|17448.7|17447.2|17448.7|17447.2|17445.7|17444.2|1004
1628849400000|2021-08-13 10:10:00|17447.7|17446.2|17447.7|17446.2|17448.7|17447.2|17447.3|17445.8|1007
1628849700000|2021-08-13 10:15:00|17447.6|17446.1|17448.6|17447.1|17450.6|17449.1|17447.6|17446.1|925
1628850000000|2021-08-13 10:20:00|17449.6|17448.1|17451.6|17450.1|17452.6|17451.1|17449.6|17448.1|1442
1628850300000|2021-08-13 10:25:00|17450.6|17449.1|17453.6|17452.1|17454|17452.1|17450.6|17449.1|1037
1628850600000|2021-08-13 10:30:00|17452.6|17451.1|17451.6|17450.1|17453.6|17452.1|17451.6|17449.7|1398
1628850900000|2021-08-13 10:35:00|17452.6|17451.1|17450.6|17449.1|17452.6|17451.1|17450.6|17449.1|659
1628851200000|2021-08-13 10:40:00|17450.2|17448.7|17449.6|17448.1|17450.6|17449.1|17448.6|17447.1|1013
1628851500000|2021-08-13 10:45:00|17449.9|17448.4|17448.6|17447.1|17451.6|17450.1|17448.6|17447.1|696
1628851800000|2021-08-13 10:50:00|17449.6|17448.1|17449.6|17448.1|17450.6|17449.1|17449.6|17448.1|890
1628852100000|2021-08-13 10:55:00|17448.6|17447.1|17449.6|17448.1|17449.9|17448.1|17447.6|17446.1|883
1628852400000|2021-08-13 11:00:00|17449.5|17448|17448.5|17447|17449.5|17448|17448.5|17447|689
1628852700000|2021-08-13 11:05:00|17449.5|17448|17446.5|17445|17449.5|17448|17446.5|17445|788
1628853000000|2021-08-13 11:10:00|17446.2|17444.7|17446.5|17445|17446.5|17445|17445.5|17443.7|858
1628853300000|2021-08-13 11:15:00|17445.5|17444|17443.5|17442|17445.5|17444|17442.9|17441.4|999
1628853600000|2021-08-13 11:20:00|17442.9|17441.4|17438.5|17437|17442.9|17441.4|17438.5|17437|1592
1628853900000|2021-08-13 11:25:00|17439.5|17438|17443.5|17442|17443.5|17442|17439.1|17437|1809
1628854200000|2021-08-13 11:30:00|17442.5|17441|17440.5|17439|17445.8|17444|17440.5|17439|537
1628854500000|2021-08-13 11:35:00|17440.8|17439.3|17439.5|17438|17440.8|17439.3|17439.5|17438|617
1628854800000|2021-08-13 11:40:00|17438.5|17437|17436.5|17435|17439.5|17438|17435.5|17434|1378
1628855100000|2021-08-13 11:45:00|17435.5|17434|17435.4|17433.9|17437.8|17436|17435.4|17433.9|1631
1628855400000|2021-08-13 11:50:00|17434.4|17432.9|17434.4|17432.9|17435.8|17433.9|17434.1|17432.6|1606
1628855700000|2021-08-13 11:55:00|17434.7|17433.2|17434.4|17432.9|17436.4|17434.9|17434.4|17432.9|1822
1628856000000|2021-08-13 12:00:00|17433.4|17431.9|17430.4|17428.9|17433.4|17431.9|17428.4|17426.9|2059
1628856300000|2021-08-13 12:05:00|17429.4|17427.9|17431.4|17429.9|17432.4|17430.9|17429.4|17427.9|2154
1628856600000|2021-08-13 12:10:00|17431.1|17429.6|17428.4|17426.9|17431.4|17429.9|17427.4|17425.9|1314
1628856900000|2021-08-13 12:15:00|17429.4|17427.9|17424.4|17422.9|17429.4|17427.9|17421.4|17419.9|4670
1628857200000|2021-08-13 12:20:00|17423.4|17421.9|17422.4|17420.9|17425.4|17423.9|17420.4|17418.9|3766
1628857500000|2021-08-13 12:25:00|17421.4|17419.9|17421.4|17419.9|17424.4|17422.9|17419.4|17417.9|3162
1628857800000|2021-08-13 12:30:00|17420.4|17418.9|17425.3|17423.8|17425.3|17423.8|17420.4|17418.9|2533
1628858100000|2021-08-13 12:35:00|17424.3|17422.8|17422.3|17420.8|17425.3|17423.8|17422.3|17420.8|3090
1628858400000|2021-08-13 12:40:00|17423.3|17421.8|17421.3|17419.8|17423.3|17421.8|17419.3|17417.8|1908
1628858700000|2021-08-13 12:45:00|17420.3|17418.8|17421.3|17419.8|17422.3|17420.8|17419.3|17417.8|1245
1628859000000|2021-08-13 12:50:00|17420.3|17418.8|17422.3|17420.8|17424.3|17422.8|17420.3|17418.8|2913
1628859300000|2021-08-13 12:55:00|17422.9|17420.4|17425.3|17423.8|17427.6|17426.1|17421.3|17419.8|1980
1628859600000|2021-08-13 13:00:00|17426.3|17424.8|17430.3|17428.8|17431.6|17429.8|17425.3|17423.8|2210
1628859900000|2021-08-13 13:05:00|17431.3|17429.8|17430.3|17428.8|17432.3|17430.8|17430.3|17428.8|2090
1628860200000|2021-08-13 13:10:00|17430.9|17429.4|17442.3|17440.8|17442.3|17440.8|17430.9|17428.8|3420
1628860500000|2021-08-13 13:15:00|17443.3|17440.4|17441.2|17439.7|17443.6|17441.8|17440.2|17438.7|2527
1628860800000|2021-08-13 13:20:00|17442.2|17440.7|17444.2|17442.7|17445.2|17443.7|17442.2|17440.7|1615
1628861100000|2021-08-13 13:25:00|17445.2|17443.7|17445.2|17443.7|17445.9|17444.4|17443.2|17441.7|1898
1628861400000|2021-08-13 13:30:00|17444.2|17442.7|17448.2|17446.7|17450.2|17448.7|17444.2|17442.7|2976
1628861700000|2021-08-13 13:35:00|17449.2|17447.7|17449.2|17447.7|17450.8|17449.3|17448.2|17446.7|1349
1628862000000|2021-08-13 13:40:00|17450.2|17448.7|17446.2|17444.7|17451.2|17449.7|17446.2|17444.7|2432
1628862300000|2021-08-13 13:45:00|17445.2|17443.7|17447.2|17445.7|17447.2|17445.7|17443.2|17441.3|1409
1628862600000|2021-08-13 13:50:00|17448.2|17446.7|17450.2|17448.7|17450.8|17449.3|17447.2|17445.7|2239
1628862900000|2021-08-13 13:55:00|17450.8|17449.3|17447.2|17445.7|17450.8|17449.3|17447.2|17445.7|1708
1628863200000|2021-08-13 14:00:00|17446.4|17444.9|17453.1|17451.6|17454.2|17452.7|17446.4|17444.9|4481
1628863500000|2021-08-13 14:05:00|17453.8|17452.3|17456.1|17454.6|17457.5|17455.6|17453.1|17451.6|2811
1628863800000|2021-08-13 14:10:00|17457.1|17455.6|17456.1|17454.6|17461.1|17459.6|17456.1|17454.6|3209
1628864100000|2021-08-13 14:15:00|17457.1|17455.6|17457.1|17455.6|17459.1|17457.6|17455.1|17453.6|2517
1628864400000|2021-08-13 14:20:00|17456.5|17455|17466.1|17464.6|17467.1|17465.6|17456.1|17454.6|5320
1628864700000|2021-08-13 14:25:00|17466.7|17465.2|17455.1|17453.6|17468.5|17466.6|17455.1|17453.2|4529
1628865000000|2021-08-13 14:30:00|17456.1|17454.1|17459.1|17457.6|17460.4|17458.6|17455.1|17453.6|2271
1628865300000|2021-08-13 14:35:00|17458.1|17456.6|17461.1|17459.6|17461.4|17459.6|17457.1|17455.6|1663
1628865600000|2021-08-13 14:40:00|17462.1|17460.6|17460.1|17458.6|17463.4|17461.6|17458.1|17456.6|1414
1628865900000|2021-08-13 14:45:00|17461.1|17459.6|17458|17456.5|17461.1|17459.6|17456.1|17454.6|2335
1628866200000|2021-08-13 14:50:00|17457|17455.5|17455|17453.5|17459|17457.5|17454.7|17453.2|2573
1628866500000|2021-08-13 14:55:00|17455.8|17454.3|17460|17458.5|17461.5|17459.5|17453|17451.5|1987
1628866800000|2021-08-13 15:00:00|17460.4|17458.9|17459|17457.5|17462|17460.5|17458|17456.5|1365
1628867100000|2021-08-13 15:05:00|17458|17456.5|17456|17454.5|17458.4|17456.9|17454|17452.5|1191
1628867400000|2021-08-13 15:10:00|17455|17453.5|17454|17452.5|17457|17455.5|17452|17450.5|1795
1628867700000|2021-08-13 15:15:00|17454.6|17453.1|17455|17453.5|17456|17454.5|17452|17450.5|2810
1628868000000|2021-08-13 15:20:00|17454|17452.5|17456|17454.5|17456.3|17454.5|17454|17452.5|999
1628868300000|2021-08-13 15:25:00|17455|17453.5|17456|17454.5|17457|17455.5|17453.6|17452.1|1470
1628868600000|2021-08-13 15:30:00|17457|17455.5|17455.9|17454.4|17457.9|17456.4|17455.9|17454.4|1356
1628868900000|2021-08-13 15:35:00|17454.9|17453.4|17458.9|17457.4|17459.9|17458.4|17454.9|17453.4|2039
1628869200000|2021-08-13 15:40:00|17459.7|17458.2|17460.9|17459.4|17460.9|17459.4|17458.9|17457.4|1420
1628869500000|2021-08-13 15:45:00|17459.9|17458.4|17458.9|17457.4|17460.9|17459.4|17457.9|17456.4|579
1628869800000|2021-08-13 15:50:00|17459.9|17456.4|17460.9|17459.4|17462.9|17461.4|17459.9|17456.4|1461
1628870100000|2021-08-13 15:55:00|17459.9|17458.4|17460.9|17459.4|17462.3|17460.4|17459.9|17458.4|1155
1628870400000|2021-08-13 16:00:00|17459.9|17458.4|17460.5|17459|17460.9|17459.4|17459.9|17458|745
1628870700000|2021-08-13 16:05:00|17461.9|17460.4|17462.9|17461.4|17464.9|17463.4|17460.9|17459.4|1523
1628871000000|2021-08-13 16:10:00|17463.9|17462.4|17461.9|17460.4|17463.9|17462.4|17461.9|17460.4|606
1628871300000|2021-08-13 16:15:00|17462.9|17461.4|17458.8|17457.3|17462.9|17461.4|17458.8|17457.3|925
1628871600000|2021-08-13 16:20:00|17459.8|17458.3|17460.8|17459.3|17460.8|17459.3|17459.8|17458|311
1628871900000|2021-08-13 16:25:00|17460.1|17458.6|17461.8|17460.3|17461.8|17460.3|17460.1|17458.6|425
1628872200000|2021-08-13 16:30:00|17460.8|17459.3|17457.8|17456.3|17460.8|17459.3|17457.8|17456.3|488
1628872500000|2021-08-13 16:35:00|17458.8|17457.3|17457.8|17456.3|17458.8|17457.3|17457.8|17456.3|313
1628872800000|2021-08-13 16:40:00|17457.4|17455.9|17457.8|17456.3|17457.8|17456.3|17456.8|17455.3|155
1628873100000|2021-08-13 16:45:00|17456.8|17455.3|17457.8|17456.3|17458.8|17457.3|17456.8|17455.3|232
1628873400000|2021-08-13 16:50:00|17457.1|17455.3|17457.8|17456.3|17459.8|17458.3|17456.8|17455.3|473
1628873700000|2021-08-13 16:55:00|17458.8|17457.3|17458.8|17457.3|17459.8|17458.3|17457.8|17455.9|238
1628874000000|2021-08-13 17:00:00|17458.7|17456.3|17458.7|17457.2|17458.7|17457.3|17458.7|17456.3|29
1628874300000|2021-08-13 17:05:00|17458|17456.5|17458.7|17457.2|17458.7|17457.2|17457.7|17456.2|166
1628874600000|2021-08-13 17:10:00|17457.7|17456.2|17457.7|17456.2|17458.7|17457.2|17457.7|17456.2|134
1628874900000|2021-08-13 17:15:00|17457.5|17456|17458.7|17457.2|17458.7|17457.2|17455.7|17454.2|324
1628875200000|2021-08-13 17:20:00|17458|17456.5|17457.7|17456.2|17458|17456.5|17457.7|17456.2|78
1628875500000|2021-08-13 17:25:00|17458.7|17457.2|17458.7|17457.2|17458.7|17457.2|17458.1|17456.6|69
1628875800000|2021-08-13 17:30:00|17458|17456.5|17458|17456.5|17458|17456.5|17458|17456.5|20
1628876100000|2021-08-13 17:35:00|17456.7|17455.2|17457.7|17456.2|17457.7|17456.2|17456.7|17454.8|30
1628876400000|2021-08-13 17:40:00|||||||||17
1628876700000|2021-08-13 17:45:00|17456.7|17455.2|17457.6|17456.1|17457.7|17456.2|17456.7|17455.2|198
1628877000000|2021-08-13 17:50:00|17458|17456.5|17458.6|17457.1|17458.6|17457.1|17457.6|17456.1|94
1628877300000|2021-08-13 17:55:00|17457.6|17456.1|17458.6|17457.1|17458.6|17457.1|17457.6|17456.1|161
1628877600000|2021-08-13 18:00:00|17457.6|17456.1|17458.6|17457.1|17458.6|17457.1|17457.6|17456.1|48
1628877900000|2021-08-13 18:05:00|17457.6|17456.1|17458.6|17457.1|17458.6|17457.1|17457.6|17456.1|81
1628878200000|2021-08-13 18:10:00|||||||||11
1628878500000|2021-08-13 18:15:00|||||||||135
1628878800000|2021-08-13 18:20:00|17459.3|17457.8|17458.6|17457.1|17459.6|17458.1|17458.6|17457.1|224
1628879100000|2021-08-13 18:25:00|17459.6|17458.1|17459.6|17458.1|17459.6|17458.1|17459.6|17458.1|63
1628879400000|2021-08-13 18:30:00|17460.6|17459.1|17460.6|17459.1|17460.6|17459.1|17460.6|17459.1|66
1628879700000|2021-08-13 18:35:00|17460.5|17459|17460.5|17459|17461.5|17460|17460.5|17459|87
1628880000000|2021-08-13 18:40:00|17461.5|17460|17462.5|17461|17462.5|17461|17461.2|17459|147
1628880300000|2021-08-13 18:45:00|17461.5|17460|17462.5|17460|17462.5|17461|17461.5|17460|186
1628880600000|2021-08-13 18:50:00|17462.2|17460.7|17462.5|17461|17463.2|17461.7|17461.5|17459.9|118
1628880900000|2021-08-13 18:55:00|17463.1|17460.6|17464.5|17462|17464.9|17463|17462.5|17460.6|58
1628881200000|2021-08-13 19:00:00|17463.9|17462.4|17462.5|17461|17463.9|17462.4|17461.5|17460|89
1628881500000|2021-08-13 19:05:00|17463.5|17461.6|17463.5|17462|17463.5|17462|17462.5|17461|40
1628881800000|2021-08-13 19:10:00|17462.5|17461|17462.5|17461|17463.5|17462|17462.5|17461|38
1628882100000|2021-08-13 19:15:00|17463.1|17460.6|17463.5|17462|17463.5|17462|17463.1|17460.6|95
1628882400000|2021-08-13 19:20:00|17463.4|17461.9|17463.4|17461.9|17464.4|17462.9|17463.4|17461.9|93
1628882700000|2021-08-13 19:25:00|17464.4|17462.9|17464.4|17462.9|17464.8|17462.9|17463.4|17461.9|86
1628883000000|2021-08-13 19:30:00|17464.1|17462.6|17464.4|17462.9|17464.4|17462.9|17464.1|17462.6|100
1628883300000|2021-08-13 19:35:00|17463.4|17461.9|17463.4|17461.9|17463.4|17461.9|17463.4|17461.9|31
1628883600000|2021-08-13 19:40:00|17464.4|17462.9|17465|17463.5|17465|17463.5|17464.4|17462.9|215
1628883900000|2021-08-13 19:45:00|17466.4|17464.9|17467.4|17465.9|17468.4|17466.9|17466.4|17464.9|231
1628884200000|2021-08-13 19:50:00|17467.7|17466.2|17466.4|17464.9|17468.4|17466.9|17466.4|17464.9|720
1628884500000|2021-08-13 19:55:00|17467.4|17465.9|17468.4|17465.9|17468.7|17466.9|17466.4|17465.9|383
1629093900000|2021-08-16 06:05:00|17471.7|17470.2|17474.7|17473.2|17474.7|17473.2|17468.7|17467.2|1609
1629094200000|2021-08-16 06:10:00|17475.4|17473.9|17474.7|17473.2|17478.7|17477.2|17474.7|17473.2|1162
1629094500000|2021-08-16 06:15:00|17475.7|17474.2|17473.7|17472.2|17477.7|17476.2|17473.7|17472.2|1388
1629094800000|2021-08-16 06:20:00|17474.7|17473.2|17472.7|17471.2|17474.7|17473.2|17470.7|17468.8|555
1629095100000|2021-08-16 06:25:00|17473.7|17472.2|17470.6|17469.1|17474|17472.4|17469.6|17468.1|1951
1629095400000|2021-08-16 06:30:00|17469.6|17468.1|17467.6|17466.1|17473.6|17472.1|17467.6|17466.1|1865
1629095700000|2021-08-16 06:35:00|17468.6|17467.1|17466.6|17465.1|17469.6|17468.1|17465.6|17464.1|1679
1629096000000|2021-08-16 06:40:00|17466.2|17464.1|17465.6|17464.1|17467.6|17466.1|17464.6|17463.1|1046
1629096300000|2021-08-16 06:45:00|17464.6|17463.1|17467.6|17466.1|17468.6|17467.1|17464.6|17463.1|1734
1629096600000|2021-08-16 06:50:00|17468.6|17467.1|17471.2|17469.7|17471.6|17470.1|17466.6|17465.1|1289
1629096900000|2021-08-16 06:55:00|17471.6|17470.1|17464.6|17463.1|17471.6|17470.1|17464.6|17463.1|1532
1629097200000|2021-08-16 07:00:00|17465.6|17464.1|17468.6|17467.1|17469.6|17468.1|17465.6|17464.1|2243
1629097500000|2021-08-16 07:05:00|17467.6|17466.1|17464.6|17463.1|17469.8|17468.3|17463.6|17462.1|2921
1629097800000|2021-08-16 07:10:00|17465.6|17464.1|17467.5|17466|17469.5|17468|17464.5|17463|1514
1629098100000|2021-08-16 07:15:00|17468.5|17467|17462.5|17461|17468.5|17467|17461.5|17460|1664
1629098400000|2021-08-16 07:20:00|17461.5|17460|17460.5|17459|17464.5|17463|17458.5|17457|2230
1629098700000|2021-08-16 07:25:00|17459.5|17458|17453.5|17452|17459.5|17458|17453.5|17452|2484
1629099000000|2021-08-16 07:30:00|17454.1|17452.6|17455.5|17454|17456.5|17455|17452.5|17451|2166
1629099300000|2021-08-16 07:35:00|17454.5|17453|17453.5|17452|17458.5|17457|17453.5|17452|2597
1629099600000|2021-08-16 07:40:00|17454.5|17453|17457.5|17456|17458.5|17457|17453.5|17452|2217
1629099900000|2021-08-16 07:45:00|17458.5|17457|17455.5|17454|17458.5|17457|17453.5|17452|1879
1629100200000|2021-08-16 07:50:00|17456.5|17455|17461.5|17460|17461.5|17460|17452.5|17451|1729
1629100500000|2021-08-16 07:55:00|17460.8|17459.3|17454.4|17452.9|17460.8|17459.3|17454.4|17452.9|3108
1629100800000|2021-08-16 08:00:00|17455.4|17453.9|17453.4|17451.9|17458.4|17456.9|17451.4|17449.9|2277
1629101100000|2021-08-16 08:05:00|17453.1|17451.6|17452.4|17450.9|17453.4|17451.9|17450.4|17448.9|2742
1629101400000|2021-08-16 08:10:00|17451.4|17449.9|17450.4|17448.9|17452.4|17450.9|17449|17447.5|1682
1629101700000|2021-08-16 08:15:00|17451|17449.5|17455.4|17453.9|17456.4|17454.9|17451|17449.5|3500
1629102000000|2021-08-16 08:20:00|17454.4|17452.9|17458.4|17456.9|17459.4|17457.9|17453.4|17451.9|2089
1629102300000|2021-08-16 08:25:00|17458.8|17457.3|17459.4|17457.9|17462.4|17460.9|17458.8|17457.3|2496
1629102600000|2021-08-16 08:30:00|17458.4|17456.9|17457.4|17455.9|17459.4|17457.9|17456.4|17454.9|1455
1629102900000|2021-08-16 08:35:00|17456.4|17454.9|17453.4|17451.9|17456.4|17454.9|17453.4|17451.9|1510
1629103200000|2021-08-16 08:40:00|17452.4|17450.9|17450.3|17448.8|17452.4|17450.9|17450.3|17448.8|1866
1629103500000|2021-08-16 08:45:00|17449.3|17447.8|17451|17449.5|17451.3|17449.8|17448.3|17446.8|881
1629103800000|2021-08-16 08:50:00|17450.3|17448.8|17450.9|17449.4|17451.3|17449.5|17449.7|17448.2|781
1629104100000|2021-08-16 08:55:00|17452.3|17450.8|17450.3|17448.8|17453.3|17451.8|17447.3|17445.8|2147
1629104400000|2021-08-16 09:00:00|17451.3|17449.8|17450.3|17448.8|17452.7|17450.8|17449.3|17447.8|2364
1629104700000|2021-08-16 09:05:00|17451.3|17449.8|17447.3|17445.8|17451.7|17449.8|17447.3|17445.8|1855
1629105000000|2021-08-16 09:10:00|17446.3|17444.8|17442.3|17440.8|17446.3|17444.8|17442|17440.5|1700
1629105300000|2021-08-16 09:15:00|17443.3|17441.8|17440.3|17438.8|17443.3|17441.8|17439.3|17437.4|2234
1629105600000|2021-08-16 09:20:00|17439.3|17437.8|17442.3|17440.8|17443.3|17441.8|17439.3|17437.8|1387
1629105900000|2021-08-16 09:25:00|17441.3|17439.8|17440.2|17438.7|17442.6|17440.8|17440.2|17438.7|613
1629106200000|2021-08-16 09:30:00|17441.2|17439.7|17436.2|17434.7|17441.2|17439.7|17434.2|17432.7|2398
1629106500000|2021-08-16 09:35:00|17437|17435.5|17437.2|17435.7|17438.2|17436.7|17436.2|17434.7|1476
1629106800000|2021-08-16 09:40:00|17438.2|17436.7|17436.2|17434.7|17439.2|17437.7|17436.2|17434.7|2007
1629107100000|2021-08-16 09:45:00|17437.2|17435.7|17440.2|17437.7|17440.2|17438.7|17436.2|17434.3|1319
1629107400000|2021-08-16 09:50:00|17439.6|17438.1|17440.2|17438.7|17440.2|17438.7|17438.2|17436.7|1470
1629107700000|2021-08-16 09:55:00|17439.2|17437.7|17443.2|17441.7|17443.2|17441.7|17439.2|17437.7|2022
1629108000000|2021-08-16 10:00:00|17442.9|17441.4|17441.2|17439.7|17442.9|17441.4|17439.2|17437.7|1850
1629108300000|2021-08-16 10:05:00|17442.2|17440.7|17443.2|17441.7|17445.5|17444|17441.2|17439.7|1712
1629108600000|2021-08-16 10:10:00|17444.2|17442.7|17446.1|17444.6|17447.1|17445.6|17444.2|17442.7|1687
1629108900000|2021-08-16 10:15:00|17445.1|17443.6|17442.1|17440.6|17445.6|17443.6|17442.1|17440.6|1078
1629109200000|2021-08-16 10:20:00|17441.1|17439.6|17443.1|17441.6|17444.5|17442.6|17441.1|17439.6|1160
1629109500000|2021-08-16 10:25:00|17442.1|17440.6|17441.1|17439.6|17445.1|17443.6|17441.1|17439.6|1291
1629109800000|2021-08-16 10:30:00|17441.5|17440|17439.1|17437.6|17443.1|17441.6|17438.1|17436.6|1130
1629110100000|2021-08-16 10:35:00|17438.1|17436.6|17438.1|17436.6|17439.1|17437.6|17437.5|17436|1709
1629110400000|2021-08-16 10:40:00|17438.5|17436|17436.1|17434.6|17439.1|17437.6|17436.1|17434.6|1150
1629110700000|2021-08-16 10:45:00|17435.1|17433.6|17436.1|17434.6|17438.1|17436.6|17435.1|17433.6|2030
1629111000000|2021-08-16 10:50:00|17437.1|17435.6|17437.1|17435.6|17437.1|17435.6|17433.1|17431.6|1207
1629111300000|2021-08-16 10:55:00|17438.1|17436.6|17437|17435.5|17438.4|17436.6|17436|17434.5|710
1629111600000|2021-08-16 11:00:00|17436|17434.5|17435|17433.5|17436.4|17434.5|17433|17431.5|2209
1629111900000|2021-08-16 11:05:00|17434.7|17433.2|17436|17434.5|17436|17434.5|17433|17431.5|494
1629112200000|2021-08-16 11:10:00|17435.8|17434.3|17434|17432.5|17435.8|17434.3|17432|17430.5|989
1629112500000|2021-08-16 11:15:00|17433|17431.5|17436|17434.5|17437|17435.5|17433|17431.5|877
1629112800000|2021-08-16 11:20:00|17436.2|17434.7|17435|17433.5|17437|17435.5|17433|17431.5|1764
1629113100000|2021-08-16 11:25:00|17434|17432.5|17433|17431.5|17436|17434.5|17433|17431.5|2371
1629113400000|2021-08-16 11:30:00|17433.6|17432.1|17430|17428.5|17434|17432.5|17428|17426.5|1874
1629113700000|2021-08-16 11:35:00|17430.6|17429.1|17433|17431.5|17434|17432.1|17430|17428.5|1042
1629114000000|2021-08-16 11:40:00|17434|17432.5|17435.9|17434.4|17436|17434.5|17432.9|17431.4|1370
1629114300000|2021-08-16 11:45:00|17435.6|17434.1|17434.9|17433.4|17435.9|17434.4|17431.9|17430.4|770
1629114600000|2021-08-16 11:50:00|17433.9|17432.4|17435.9|17434.4|17436.9|17435.4|17431.9|17430.4|2071
1629114900000|2021-08-16 11:55:00|17436.9|17435.4|17440.9|17439.4|17440.9|17439.4|17436.9|17435.4|920
1629115200000|2021-08-16 12:00:00|17439.9|17438.4|17440.9|17439.4|17443.9|17442.4|17439.9|17438.4|2656
1629115500000|2021-08-16 12:05:00|17439.9|17438.4|17443.9|17442.4|17443.9|17442.4|17439.9|17438.4|1389
1629115800000|2021-08-16 12:10:00|17442.9|17441.4|17441.9|17440.4|17442.9|17441.4|17438.9|17437|1288
1629116100000|2021-08-16 12:15:00|17442.9|17441.4|17442.9|17441.4|17444.9|17443.4|17440.9|17439.4|1282
1629116400000|2021-08-16 12:20:00|17443.9|17442.4|17438.9|17437.4|17444.9|17443.4|17436.9|17435.4|1999
1629116700000|2021-08-16 12:25:00|17439.9|17438.4|17438.8|17437.3|17439.9|17438.4|17436.9|17435.4|1107
1629117000000|2021-08-16 12:30:00|17439.8|17438.3|17442.8|17441.3|17445.8|17444.3|17436.8|17435.3|1936
1629117300000|2021-08-16 12:35:00|17443.8|17442.3|17442.8|17441.3|17443.8|17442.3|17441.8|17440.3|1424
1629117600000|2021-08-16 12:40:00|17441.8|17440.3|17447.8|17446.3|17448.2|17446.3|17441.8|17439.9|1600
1629117900000|2021-08-16 12:45:00|17448.8|17447.3|17445.8|17444.3|17449.2|17447.3|17445.1|17443.6|1712
1629118200000|2021-08-16 12:50:00|17444.8|17443.3|17441.8|17440.3|17445.2|17443.3|17440.8|17439.3|1100
1629118500000|2021-08-16 12:55:00|17442.8|17441.3|17443.8|17442.3|17444.8|17443.3|17442.8|17441.3|615
1629118800000|2021-08-16 13:00:00|17442.8|17441.3|17447.8|17446.3|17448.4|17446.9|17441.8|17440.3|1603
1629119100000|2021-08-16 13:05:00|17446.8|17445.3|17449.8|17448.3|17449.8|17448.3|17443.8|17442.3|2367
1629119400000|2021-08-16 13:10:00|17448.8|17447.3|17448.7|17447.2|17449.8|17448.3|17447.8|17445.9|2282
1629119700000|2021-08-16 13:15:00|17449.7|17448.2|17452.7|17451.2|17452.7|17451.2|17448.7|17447.2|1114
1629120000000|2021-08-16 13:20:00|17451.7|17450.2|17456.3|17454.8|17457.7|17456.2|17450.7|17449.2|2558
1629120300000|2021-08-16 13:25:00|17457.5|17456|17454.7|17453.2|17457.7|17456.2|17452.7|17451.2|2775
1629120600000|2021-08-16 13:30:00|17455.3|17453.8|17463.7|17462.2|17463.7|17462.2|17453.7|17452.2|3877
1629120900000|2021-08-16 13:35:00|17464.3|17462.8|17466.7|17465.2|17469.7|17468.2|17463.7|17462.2|4272
1629121200000|2021-08-16 13:40:00|17467.7|17466.2|17471.7|17470.2|17472.9|17471.4|17466.7|17465.2|3312
1629121500000|2021-08-16 13:45:00|17472.7|17471.2|17477.7|17476.2|17480.7|17479.2|17472.7|17470.2|6165
1629121800000|2021-08-16 13:50:00|17478.3|17476.8|17482.7|17481.2|17485.7|17484.2|17478.3|17476.8|4998
1629122100000|2021-08-16 13:55:00|17483.3|17481.8|17484.6|17483.1|17486.7|17485.2|17482.7|17480.8|3340
1629122400000|2021-08-16 14:00:00|17485.6|17484.1|17473.6|17472.1|17486.6|17485.1|17472.6|17471.1|5234
1629122700000|2021-08-16 14:05:00|17472.9|17471.4|17469.6|17468.1|17475.6|17474.1|17467.6|17466.1|5460
1629123000000|2021-08-16 14:10:00|17470.6|17467.1|17467.6|17466.1|17470.6|17469.1|17464.6|17463.1|3324
1629123300000|2021-08-16 14:15:00|17466.6|17465.1|17474.6|17473.1|17474.6|17473.1|17465.9|17464.4|2427
1629123600000|2021-08-16 14:20:00|17474|17472.5|17475.6|17474.1|17476.6|17475.1|17472.6|17471.1|2600
1629123900000|2021-08-16 14:25:00|17474.6|17473.1|17472.6|17471.1|17475.6|17474.1|17471.6|17470.1|2906
1629124200000|2021-08-16 14:30:00|17473.6|17472.1|17473.6|17472.1|17474.6|17473.1|17469.6|17468.1|2007
1629124500000|2021-08-16 14:35:00|17473.2|17471.7|17467.6|17466.1|17473.6|17472.1|17466.6|17465.1|2142
1629124800000|2021-08-16 14:40:00|17468.3|17466.8|17466.6|17465.1|17468.6|17467.1|17462.6|17460.7|3722
1629125100000|2021-08-16 14:45:00|17467.6|17466.1|17468.5|17467|17468.5|17467|17465.5|17464|1738
1629125400000|2021-08-16 14:50:00|17467.5|17466|17466.2|17464.7|17468.5|17467|17464.5|17463|1517
1629125700000|2021-08-16 14:55:00|17465.5|17464|17459.1|17457.6|17466.5|17465|17458.5|17457|2143
1629126000000|2021-08-16 15:00:00|17458.5|17457|17461.9|17460.4|17462.5|17461|17456.5|17455|3342
1629126300000|2021-08-16 15:05:00|17460.5|17459|17458.5|17457|17461.9|17460.4|17458.5|17456.6|1794
1629126600000|2021-08-16 15:10:00|17457.5|17456|17459.5|17458|17461.5|17460|17456.5|17455|2471
1629126900000|2021-08-16 15:15:00|17458.9|17457.4|17452.5|17451|17458.9|17457.4|17452.5|17451|2940
1629127200000|2021-08-16 15:20:00|17453.5|17452|17454.5|17453|17454.5|17453|17450.5|17449|2267
1629127500000|2021-08-16 15:25:00|17453.5|17452|17453.5|17452|17454.5|17453|17452.5|17451|1795
1629127800000|2021-08-16 15:30:00|17452.5|17451|17452.4|17449.9|17452.5|17451|17450.4|17448.6|2341
1629128100000|2021-08-16 15:35:00|17451.4|17448.9|17448.4|17446.9|17451.4|17448.9|17447.4|17445.9|1532
1629128400000|2021-08-16 15:40:00|17449.4|17447.9|17451.4|17449.9|17451.4|17449.9|17447.4|17445.9|1306
1629128700000|2021-08-16 15:45:00|17452.4|17450.9|17452.4|17450.9|17452.4|17450.9|17450.4|17448.9|606
1629129000000|2021-08-16 15:50:00|17451.8|17449.9|17452.4|17450.9|17452.4|17450.9|17449.4|17447.5|1292
1629129300000|2021-08-16 15:55:00|17451.6|17449.9|17453.4|17451.9|17455.8|17453.9|17451.4|17449.9|886
1629129600000|2021-08-16 16:00:00|17454.4|17452.9|17453.4|17451.9|17454.4|17452.9|17451.4|17449.9|770
1629129900000|2021-08-16 16:05:00|17452.4|17450.9|17453.4|17451.9|17453.4|17451.9|17452.4|17450.9|897
1629130200000|2021-08-16 16:10:00|17452.4|17450.9|17454.4|17452.9|17455.4|17452.9|17452.4|17450.9|176
1629130500000|2021-08-16 16:15:00|17453.4|17451.9|17454.3|17452.8|17455.7|17453.8|17453.3|17451.8|537
1629130800000|2021-08-16 16:20:00|17454|17451.8|17454.3|17452.8|17455.3|17453.8|17453.3|17451.8|397
1629131100000|2021-08-16 16:25:00|17453.3|17451.8|17454.3|17452.8|17454.3|17452.8|17453.3|17451.4|129
1629131400000|2021-08-16 16:30:00|17455.3|17453.8|17457.3|17455.8|17457.3|17455.8|17454.3|17452.8|438
1629131700000|2021-08-16 16:35:00|17458.1|17456.6|17457.3|17455.8|17458.3|17456.8|17457.3|17455.8|149
1629132000000|2021-08-16 16:40:00|17456.5|17455|17455.3|17453.8|17457.3|17455.8|17455.3|17453.8|304
1629132300000|2021-08-16 16:45:00|17454.3|17452.8|17454.3|17452.8|17455.3|17453.8|17453.3|17451.8|379
1629132600000|2021-08-16 16:50:00|17453.3|17451.8|17453.3|17451.8|17454.3|17452.8|17453.3|17451.8|209
1629132900000|2021-08-16 16:55:00|17454.3|17452.8|17455.3|17453.8|17455.3|17453.8|17454.3|17452.4|271
1629133200000|2021-08-16 17:00:00|17456.3|17454.8|17455.2|17453.7|17456.3|17454.8|17455.2|17453.7|73
1629133500000|2021-08-16 17:05:00|17456.2|17454.7|17455.2|17453.7|17456.2|17454.7|17455.2|17453.7|44
1629133800000|2021-08-16 17:10:00|17456.2|17454.7|17455.2|17453.7|17456.2|17454.7|17455.2|17453.7|16
1629134100000|2021-08-16 17:15:00|17454.2|17452.7|17455.2|17453.7|17455.6|17453.7|17454.2|17452.3|157
1629134400000|2021-08-16 17:20:00|17454.2|17452.7|17455.2|17452.7|17455.2|17453.7|17454.2|17452.7|87
1629134700000|2021-08-16 17:25:00|17454.8|17453.7|17456.2|17454.7|17456.9|17455.4|17454.8|17452.7|387
1629135000000|2021-08-16 17:30:00|17457.2|17455.7|17456.2|17454.7|17457.2|17455.7|17456.2|17454.7|150
1629135300000|2021-08-16 17:35:00|17456.9|17455.4|17458.2|17456.7|17458.2|17456.7|17456.9|17455.4|151
1629135600000|2021-08-16 17:40:00|17457.2|17455.7|17458.2|17456.7|17458.2|17456.7|17457.2|17455.7|76
1629135900000|2021-08-16 17:45:00|17458.1|17456.6|17456.1|17454.6|17458.1|17456.6|17456.1|17454.6|152
1629136200000|2021-08-16 17:50:00|17457.1|17455.6|17457.1|17455.6|17457.1|17455.6|17457.1|17455.6|78
1629136500000|2021-08-16 17:55:00|17456.1|17454.6|17457.1|17455.6|17457.5|17455.6|17456.1|17454.2|95
1629136800000|2021-08-16 18:00:00|17456.1|17454.6|17456.1|17454.6|17457.1|17455.6|17456.1|17454.6|187
1629137100000|2021-08-16 18:05:00|17455.1|17453.6|17455.1|17453.6|17456.1|17454.6|17455.1|17453.6|102
1629137400000|2021-08-16 18:10:00|17454.1|17452.6|17455.1|17453.6|17455.1|17453.6|17454.1|17452.6|50
1629137700000|2021-08-16 18:15:00|17456.1|17452.6|17456.1|17454.6|17456.1|17454.6|17456.1|17452.6|47
1629138000000|2021-08-16 18:20:00|17457.1|17455.6|17455.1|17453.6|17457.1|17455.6|17455.1|17453.6|612
1629138300000|2021-08-16 18:25:00|17454.7|17453.2|17454.1|17452.6|17454.7|17453.2|17454.1|17452.6|24
1629138600000|2021-08-16 18:30:00|17454|17452.5|17454|17452.5|17454|17452.5|17454|17452.5|10
1629138900000|2021-08-16 18:35:00|17455|17453.5|17454|17452.5|17455|17453.5|17454|17452.5|43
1629139200000|2021-08-16 18:40:00|17453|17451.5|17452|17450.5|17453|17451.5|17452|17450.5|153
1629139500000|2021-08-16 18:45:00|17451|17449.5|17451|17449.5|17451|17449.5|17450|17448.5|247
1629139800000|2021-08-16 18:50:00|17450.8|17449.3|17451|17449.5|17452|17450.5|17450|17448.5|146
1629140100000|2021-08-16 18:55:00|17450|17448.5|17451|17449.5|17452|17450.5|17450|17448.5|84
1629140400000|2021-08-16 19:00:00|17450.2|17448.7|17450|17448.5|17451|17449.5|17450|17448.5|79
1629140700000|2021-08-16 19:05:00|17451|17449.5|17451|17449.5|17451|17449.5|17450|17448.5|59
1629141000000|2021-08-16 19:10:00|||||||||2
1629141300000|2021-08-16 19:15:00|17450|17448.5|17450.9|17449.4|17451.3|17449.5|17450|17448.5|98
1629141600000|2021-08-16 19:20:00|17450.2|17448.7|17450.9|17449.4|17451.3|17449.4|17449.9|17448.4|58
1629141900000|2021-08-16 19:25:00|17449.9|17448.4|17449.9|17448.4|17449.9|17448.4|17449.9|17448.4|27
1629142200000|2021-08-16 19:30:00|17450.9|17449.4|17449.9|17448.4|17450.9|17449.4|17448.9|17447.4|538
1629142500000|2021-08-16 19:35:00|17449.5|17448|17448.9|17447.4|17449.5|17448|17447.9|17446.3|138
1629142800000|2021-08-16 19:40:00|17447.9|17446.4|17448.9|17447.4|17448.9|17447.4|17447.9|17446.4|35
1629143100000|2021-08-16 19:45:00|17448.5|17446.4|17448.9|17447.4|17448.9|17447.4|17447.9|17446.4|61
1629143400000|2021-08-16 19:50:00|17449.6|17448.1|17449.9|17448.4|17449.9|17448.4|17449.6|17448.1|73
1629143700000|2021-08-16 19:55:00|17449.2|17447.4|17448.9|17447.4|17450|17448.4|17448.9|17447.4|181
1629180300000|2021-08-17 06:05:00|17474.5|17473|17473.5|17472|17474.5|17473|17471.5|17469.6|1712
1629180600000|2021-08-17 06:10:00|17474.5|17473|17474.5|17473|17475.5|17474|17470.5|17469|913
1629180900000|2021-08-17 06:15:00|17475.5|17474|17472.5|17471|17475.5|17474|17471.5|17470|1055
1629181200000|2021-08-17 06:20:00|17472.7|17471.2|17471.5|17470|17473.5|17472|17471.5|17469.6|732
1629181500000|2021-08-17 06:25:00|17472.5|17471|17469.5|17468|17474.9|17473|17469.5|17468|1376
1629181800000|2021-08-17 06:30:00|17469.9|17468.4|17475.5|17474|17477.1|17475.6|17469.9|17468.4|2034
1629182100000|2021-08-17 06:35:00|17476.5|17475|17476.4|17474.9|17477.1|17475.6|17475.5|17473.6|1046
1629182400000|2021-08-17 06:40:00|17477.1|17475.6|17476.4|17474.9|17477.1|17475.6|17475.4|17473.6|1385
1629182700000|2021-08-17 06:45:00|17477.1|17475.6|17479.4|17477.9|17482.4|17480.9|17477.1|17475.6|1677
1629183000000|2021-08-17 06:50:00|17479.2|17477.7|17477.4|17475.9|17480.4|17478.9|17477.4|17475.4|2412
1629183300000|2021-08-17 06:55:00|17476.7|17475.2|17473.4|17471.9|17478.4|17476.9|17471.4|17469.5|1815
1629183600000|2021-08-17 07:00:00|17474.4|17472.9|17481.4|17479.9|17481.4|17479.9|17472.4|17470.9|2344
1629183900000|2021-08-17 07:05:00|17482.4|17480.9|17485.4|17483.9|17486.4|17484.9|17481.4|17479.5|3650
1629184200000|2021-08-17 07:10:00|17486.4|17484.9|17493.4|17491.9|17495.4|17493.9|17486.4|17484.9|5224
1629184500000|2021-08-17 07:15:00|17492.8|17491.3|17488.4|17486.9|17495.4|17493.9|17486.4|17484.9|2890
1629184800000|2021-08-17 07:20:00|17489.4|17487.9|17489.4|17487.9|17495.4|17493.9|17488.4|17486.9|2222
1629185100000|2021-08-17 07:25:00|17490.4|17488.9|17486.3|17484.8|17493.3|17491.8|17485.3|17483.8|2628
1629185400000|2021-08-17 07:30:00|17487.7|17485.2|17484.3|17482.8|17489.3|17487.8|17484.3|17482.8|2268
1629185700000|2021-08-17 07:35:00|17485.3|17483.8|17485.3|17483.8|17485.3|17483.8|17482.3|17480.8|2209
1629186000000|2021-08-17 07:40:00|17484.3|17482.8|17488.3|17485.8|17488.3|17486.8|17484.3|17482.8|1764
1629186300000|2021-08-17 07:45:00|17489.3|17486.8|17487.3|17485.8|17489.3|17487.8|17486.3|17484.8|1515
1629186600000|2021-08-17 07:50:00|17488.3|17486.8|17484.3|17482.8|17488.3|17486.8|17481.3|17479.8|2513
1629186900000|2021-08-17 07:55:00|17485.3|17483.8|17480.3|17478.8|17485.3|17483.8|17480.3|17478.8|2058
1629187200000|2021-08-17 08:00:00|17481.3|17479.8|17474.9|17473.4|17481.3|17479.8|17471.3|17469.8|4170
1629187500000|2021-08-17 08:05:00|17475.3|17473.8|17478.9|17477.4|17479.4|17477.4|17475.3|17473.8|1848
1629187800000|2021-08-17 08:10:00|17478.3|17476.8|17482.2|17480.7|17483.2|17481.7|17478.3|17476.8|916
1629188100000|2021-08-17 08:15:00|17483.2|17481.7|17484.2|17482.7|17484.2|17482.7|17480.2|17477.7|2400
1629188400000|2021-08-17 08:20:00|17485.2|17483.7|17488.2|17486.7|17489.2|17487.7|17485.2|17483.7|2034
1629188700000|2021-08-17 08:25:00|17489.2|17487.7|17487.2|17485.7|17491.2|17489.7|17486.8|17485.3|1891
1629189000000|2021-08-17 08:30:00|17488.2|17486.7|17489.2|17487.7|17490.2|17488.7|17486.2|17484.7|1752
1629189300000|2021-08-17 08:35:00|17490.2|17488.7|17491.2|17489.7|17491.2|17489.7|17489.2|17487.7|1309
1629189600000|2021-08-17 08:40:00|17492.2|17490.7|17494.2|17492.7|17494.2|17492.7|17491.2|17489.7|2172
1629189900000|2021-08-17 08:45:00|17495.2|17493.7|17500.2|17498.7|17501.2|17499.7|17495.2|17493.7|3228
1629190200000|2021-08-17 08:50:00|17501.2|17499.7|17497.2|17495.7|17501.2|17499.7|17496.2|17494.7|3357
1629190500000|2021-08-17 08:55:00|17496.8|17495.3|17496.1|17494.6|17497.2|17495.7|17494.1|17492.6|8532
1629190800000|2021-08-17 09:00:00|17495.1|17493.6|17499.1|17497.6|17499.1|17497.6|17494.1|17492.6|1592
1629191100000|2021-08-17 09:05:00|17498.1|17496.6|17496.1|17494.6|17499.1|17497.6|17495.1|17493.6|1638
1629191400000|2021-08-17 09:10:00|17497.1|17495.6|17496.1|17494.6|17497.1|17495.6|17495.1|17493.6|958
1629191700000|2021-08-17 09:15:00|17495.1|17493.6|17493.1|17491.6|17495.1|17493.6|17493.1|17491.2|1035
1629192000000|2021-08-17 09:20:00|17493.5|17492|17487.1|17485.6|17494.1|17492.6|17487.1|17485.6|2666
1629192300000|2021-08-17 09:25:00|17486.1|17484.6|17487.1|17485.6|17489.1|17487.6|17486.1|17484.6|1993
1629192600000|2021-08-17 09:30:00|17487.5|17486|17488.1|17486.6|17490.1|17488.6|17487.1|17485.6|1877
1629192900000|2021-08-17 09:35:00|17489.1|17487.6|17486.1|17484.6|17489.1|17487.6|17485.1|17483.6|1527
1629193200000|2021-08-17 09:40:00|17487.1|17485.6|17486|17484.5|17488|17486.5|17486|17484.2|1532
1629193500000|2021-08-17 09:45:00|17486.4|17484.9|17490|17488.5|17490.6|17489.1|17486|17484.2|1111
1629193800000|2021-08-17 09:50:00|17490.4|17488.9|17490|17488.5|17491|17489.5|17490|17488.1|1310
1629194100000|2021-08-17 09:55:00|17490.4|17487.9|17485|17483.5|17490.4|17488.5|17484|17482.5|2541
1629194400000|2021-08-17 10:00:00|17485.6|17483.1|17489|17487.5|17490|17488.5|17485.6|17483.1|1999
1629194700000|2021-08-17 10:05:00|17488|17486.5|17487|17485.5|17488|17486.5|17485|17483.5|1350
1629195000000|2021-08-17 10:10:00|17486.2|17484.7|17486|17484.5|17487|17485.5|17485|17483.5|5335
1629195300000|2021-08-17 10:15:00|17486.4|17483.9|17491|17489.5|17491|17489.5|17485|17483.5|1526
1629195600000|2021-08-17 10:20:00|17492|17490.5|17491|17489.5|17492.6|17491.1|17490|17488.5|2027
1629195900000|2021-08-17 10:25:00|17490.6|17489.1|17488.9|17487.4|17490.6|17489.1|17486.9|17485.4|1415
1629196200000|2021-08-17 10:30:00|17489.3|17487.8|17484.9|17483.4|17489.9|17488.4|17483.9|17482.4|2259
1629196500000|2021-08-17 10:35:00|17484.7|17483.2|17486.9|17485.4|17487.9|17486.4|17483.9|17482.4|1101
1629196800000|2021-08-17 10:40:00|17487.9|17486.4|17485.9|17484.4|17487.9|17486.4|17484.9|17483.4|772
1629197100000|2021-08-17 10:45:00|17486.9|17485.4|17482.9|17481.4|17487.3|17485.4|17482.9|17481.4|748
1629197400000|2021-08-17 10:50:00|17483.1|17481.6|17484.9|17483.4|17484.9|17483.4|17482.9|17481.4|2584
1629197700000|2021-08-17 10:55:00|17483.9|17482.4|17485.9|17484.4|17486.9|17485.4|17483.9|17482.4|1119
1629198000000|2021-08-17 11:00:00|17486.9|17485.4|17484.9|17483.4|17486.9|17485.4|17484.5|17482|696
1629198300000|2021-08-17 11:05:00|17485.2|17483.7|17485.9|17484.4|17485.9|17484.4|17483.9|17482.4|954
1629198600000|2021-08-17 11:10:00|17484.9|17483.4|17481.8|17480.3|17484.9|17483.4|17481.8|17480.3|1146
1629198900000|2021-08-17 11:15:00|17482.8|17481.3|17485.8|17484.3|17486.8|17485.3|17481.8|17480.3|1095
1629199200000|2021-08-17 11:20:00|17484.8|17483.3|17488.8|17487.3|17488.8|17487.3|17483.8|17482.3|1584
1629199500000|2021-08-17 11:25:00|17487.8|17486.3|17485.8|17484.3|17488.8|17487.3|17485.8|17484.3|1387
1629199800000|2021-08-17 11:30:00|17486.8|17485.3|17484.8|17483.3|17487.2|17485.3|17483.8|17482.3|669
1629200100000|2021-08-17 11:35:00|17486.8|17485.3|17486.8|17485.3|17486.8|17485.3|17484.8|17483.3|1626
1629200400000|2021-08-17 11:40:00|17487.8|17486.3|17488.8|17487.3|17489.8|17488.3|17486.8|17485.3|1984
1629200700000|2021-08-17 11:45:00|17489.8|17488.3|17485.8|17484.3|17489.8|17488.3|17485.8|17484.3|701
1629201000000|2021-08-17 11:50:00|17486.8|17485.3|17486.8|17485.3|17488.8|17487.3|17485.8|17484.3|1923
1629201300000|2021-08-17 11:55:00|17487.8|17486.3|17486.7|17485.2|17487.8|17486.3|17486.7|17485.2|788
1629201600000|2021-08-17 12:00:00|17485.7|17484.2|17485.7|17484.2|17486.7|17485.2|17484.7|17482.7|1594
1629201900000|2021-08-17 12:05:00|17486.7|17485.2|17485.7|17484.2|17487.1|17485.2|17485.7|17484.2|811
1629202200000|2021-08-17 12:10:00|17485.1|17483.6|17487.7|17486.2|17487.7|17486.2|17484.7|17483.2|1576
1629202500000|2021-08-17 12:15:00|17486.7|17485.2|17487.7|17486.2|17489.7|17488.2|17486.7|17485.2|1759
1629202800000|2021-08-17 12:20:00|17488.7|17487.2|17486.7|17485.2|17491.7|17490.2|17486.7|17485.2|1367
1629203100000|2021-08-17 12:25:00|17485.7|17484.2|17490.7|17488.2|17490.7|17489.2|17484.7|17483.2|1161
1629203400000|2021-08-17 12:30:00|17489.9|17489.2|17477.7|17476.2|17493.1|17491.2|17477.7|17476.2|7902
1629203700000|2021-08-17 12:35:00|17478.7|17477.2|17479.7|17478.2|17483|17481.2|17477.7|17476.2|3936
1629204000000|2021-08-17 12:40:00|17479.4|17477.9|17470.6|17469.1|17479.4|17477.9|17467.6|17466.1|4948
1629204300000|2021-08-17 12:45:00|17470|17468.5|17474.6|17473.1|17476.6|17475.1|17468.6|17467.1|2951
1629204600000|2021-08-17 12:50:00|17473.6|17472.1|17474.6|17473.1|17476.6|17475.1|17472.6|17471.1|1906
1629204900000|2021-08-17 12:55:00|17473.6|17472.1|17466.6|17465.1|17474.6|17473.1|17464.6|17463.1|4307
1629205200000|2021-08-17 13:00:00|17465.6|17464.1|17462.6|17461.1|17467.6|17466.1|17462.6|17461.1|3066
1629205500000|2021-08-17 13:05:00|17463.6|17462.1|17464.6|17463.1|17468.6|17467.1|17462.6|17461.1|3224
1629205800000|2021-08-17 13:10:00|17463.6|17462.1|17460.6|17459.1|17463.6|17462.1|17459.6|17458.1|3732
1629206100000|2021-08-17 13:15:00|17459.6|17458.1|17461.6|17460.1|17462.6|17461.1|17457.6|17456.1|2872
1629206400000|2021-08-17 13:20:00|17460.6|17459.1|17450.6|17449.1|17460.6|17459.1|17449.6|17448.1|4752
1629206700000|2021-08-17 13:25:00|17451.6|17450.1|17458.5|17457|17458.5|17457|17450.6|17449.1|3665
1629207000000|2021-08-17 13:30:00|17459.5|17458|17460.5|17459|17463.9|17462|17458.5|17457|3858
1629207300000|2021-08-17 13:35:00|17459.5|17458|17455.5|17454|17459.5|17458|17451.5|17450|3103
1629207600000|2021-08-17 13:40:00|17456.5|17455|17461.5|17460|17462.9|17461|17455.5|17454|3748
1629207900000|2021-08-17 13:45:00|17460.5|17459|17460.5|17459|17465.9|17464|17459.5|17458|3000
1629208200000|2021-08-17 13:50:00|17460.7|17459.2|17459.5|17458|17464.5|17463|17457.5|17455.6|3276
1629208500000|2021-08-17 13:55:00|17458.5|17457|17454.5|17453|17460.5|17459|17454.5|17453|1859
1629208800000|2021-08-17 14:00:00|17455.5|17454|17452.5|17451|17456.5|17455|17452.5|17451|2350
1629209100000|2021-08-17 14:05:00|17453.5|17452|17451.5|17450|17453.5|17452|17448.5|17446.6|3042
1629209400000|2021-08-17 14:10:00|17450.5|17449|17449.4|17447.9|17451.5|17450|17448.4|17446.9|2965
1629209700000|2021-08-17 14:15:00|17448.4|17446.9|17450.4|17448.9|17452.4|17450.9|17448.4|17446.9|2086
1629210000000|2021-08-17 14:20:00|17451.4|17449.9|17453.4|17451.9|17453.8|17451.9|17449.4|17447.9|1400
1629210300000|2021-08-17 14:25:00|17454.4|17452.9|17460.4|17458.9|17461.4|17459.9|17453.4|17451.9|1709
1629210600000|2021-08-17 14:30:00|17461.4|17459.9|17452.4|17450.9|17461.8|17459.9|17452.4|17450.9|1694
1629210900000|2021-08-17 14:35:00|17452.6|17451.1|17455.4|17453.9|17455.4|17453.9|17451.4|17449.9|1292
1629211200000|2021-08-17 14:40:00|17454.4|17452.9|17455.4|17453.9|17455.4|17453.9|17451.4|17449.5|1852
1629211500000|2021-08-17 14:45:00|17456.4|17454.9|17452.4|17450.9|17457.4|17455.9|17452.4|17450.9|1208
1629211800000|2021-08-17 14:50:00|17453|17451.5|17453.4|17451.9|17454.4|17452.9|17450.4|17448.9|1842
1629212100000|2021-08-17 14:55:00|17452.4|17450.9|17452.3|17450.8|17455.4|17453.9|17451.4|17449.9|1571
1629212400000|2021-08-17 15:00:00|17451.3|17449.8|17451.3|17449.8|17453.7|17451.8|17449.3|17447.8|2030
1629212700000|2021-08-17 15:05:00|17452.3|17450.8|17451.3|17449.8|17453.3|17451.8|17450.3|17448.8|2764
1629213000000|2021-08-17 15:10:00|17452.3|17450.8|17456.3|17454.8|17456.7|17455.2|17451.3|17449.8|3767
1629213300000|2021-08-17 15:15:00|17455.7|17454.2|17453.3|17451.8|17455.7|17454.2|17452.3|17450.8|1131
1629213600000|2021-08-17 15:20:00|17452.3|17450.8|17452.3|17450.8|17453.3|17451.8|17450.3|17448.8|1650
1629213900000|2021-08-17 15:25:00|17451.3|17449.8|17446.3|17444.8|17451.3|17449.8|17445.3|17443.8|1501
1629214200000|2021-08-17 15:30:00|17446.5|17445|17449.3|17447.8|17449.3|17447.8|17446.5|17445|1679
1629214500000|2021-08-17 15:35:00|17450.3|17448.8|17450.3|17448.8|17450.3|17448.8|17448.3|17446.8|1813
1629214800000|2021-08-17 15:40:00|17449.3|17447.8|17452.3|17450.8|17453.6|17451.8|17449.3|17447.8|1180
1629215100000|2021-08-17 15:45:00|17452.2|17450.7|17450.2|17448.7|17453.2|17451.7|17450.2|17448.7|922
1629215400000|2021-08-17 15:50:00|17449.9|17448.4|17450.2|17448.7|17451.2|17449.7|17449.2|17447.7|1075
1629215700000|2021-08-17 15:55:00|17451.2|17449.7|17454.2|17452.7|17455.2|17453.7|17451.2|17449.7|768
1629216000000|2021-08-17 16:00:00|17453.8|17451.7|17455.8|17454.3|17457|17455.5|17453.2|17451.7|572
1629216300000|2021-08-17 16:05:00|17456.2|17454.7|17454.2|17452.7|17456.2|17454.7|17454.2|17452.7|835
1629216600000|2021-08-17 16:10:00|17455.2|17453.7|17457.2|17455.7|17457.2|17455.7|17454.2|17452.7|657
1629216900000|2021-08-17 16:15:00|17456.8|17455.3|17456.2|17454.7|17457.8|17456.3|17455.8|17453.3|911
1629217200000|2021-08-17 16:20:00|17455.8|17453.3|17456.2|17454.7|17457.2|17455.7|17455.2|17453.3|220
1629217500000|2021-08-17 16:25:00|17455.8|17454.3|17456.2|17454.7|17457.2|17455.7|17455.8|17454.3|492
1629217800000|2021-08-17 16:30:00|17456.1|17454.6|17459.1|17457.6|17459.1|17457.6|17456.1|17454.6|405
1629218100000|2021-08-17 16:35:00|17458.8|17457.3|17459.7|17458.2|17460.1|17458.6|17458.8|17457.2|307
1629218400000|2021-08-17 16:40:00|17460.1|17458.6|17461.1|17459.6|17462.1|17460.6|17459.7|17458.2|1218
1629218700000|2021-08-17 16:45:00|17461.9|17460.4|17464.1|17462.6|17464.1|17462.6|17461.7|17460.2|744
1629219000000|2021-08-17 16:50:00|17465.1|17463.6|17464.1|17462.6|17466.1|17464.6|17463.1|17461.6|429
1629219300000|2021-08-17 16:55:00|17465.1|17463.6|17464.1|17462.6|17466.1|17464.6|17464.1|17462.2|297
1629219600000|2021-08-17 17:00:00|17465.1|17463.6|17462.7|17461.2|17465.1|17463.6|17462.1|17460.2|511
1629219900000|2021-08-17 17:05:00|17463.1|17461.6|17465.1|17463.6|17465.1|17463.6|17462.7|17461.2|327
1629220200000|2021-08-17 17:10:00|17464.1|17462.6|17464.1|17462.6|17465.1|17463.6|17464.1|17462.2|236
1629220500000|2021-08-17 17:15:00|17463.3|17461.8|17465|17462.5|17465|17463.5|17463.1|17461.6|181
1629220800000|2021-08-17 17:20:00|17466|17463.5|17470|17468.5|17470|17468.5|17465.3|17463.5|1250
1629221100000|2021-08-17 17:25:00|17470.8|17469.3|17469|17467.5|17471|17469.5|17469|17467.5|416
1629221400000|2021-08-17 17:30:00|17468|17466.5|17468|17466.5|17469|17467.5|17467|17465|162
1629221700000|2021-08-17 17:35:00|17469.4|17466.9|17468|17466.5|17469.4|17467.5|17467|17465.5|649
1629222000000|2021-08-17 17:40:00|17469|17467.5|17468|17466.5|17470|17468.5|17468|17466.1|127
1629222300000|2021-08-17 17:45:00|17469|17467.5|17470|17468.5|17471|17469.5|17468|17466.5|420
1629222600000|2021-08-17 17:50:00|17469|17467.5|17468.6|17467.1|17469|17467.5|17468.6|17467.1|102
1629222900000|2021-08-17 17:55:00|17468|17466.5|17467|17464.5|17469|17467.5|17466|17464.5|521
1629223200000|2021-08-17 18:00:00|17466.2|17465.5|17465.3|17463.8|17466.9|17465.5|17464.9|17463.4|210
1629223500000|2021-08-17 18:05:00|17465.9|17464.4|17462.9|17461.4|17465.9|17464.4|17462.9|17461.4|335
1629223800000|2021-08-17 18:10:00|17463.9|17462.4|17463.9|17462.4|17463.9|17462.4|17462.9|17461|45
1629224100000|2021-08-17 18:15:00|17464.3|17461.8|17463.9|17462.4|17464.3|17462.4|17462.9|17461.4|144
1629224400000|2021-08-17 18:20:00|17463.5|17462|17463.9|17462.4|17463.9|17462.4|17462.9|17461.4|41
1629224700000|2021-08-17 18:25:00|17464.3|17462.8|17465.9|17463.4|17465.9|17464.4|17463.9|17462.4|283
1629225000000|2021-08-17 18:30:00|17465.5|17464|17464.9|17463.4|17465.9|17464.4|17464.9|17463.4|74
1629225300000|2021-08-17 18:35:00|17465.9|17464.4|17465.9|17464.4|17466.9|17465.4|17465.9|17464.4|113
1629225600000|2021-08-17 18:40:00|17464.9|17463.4|17465.2|17463.7|17466.2|17463.7|17464.9|17463|105
1629225900000|2021-08-17 18:45:00|17464.9|17463.4|17463.8|17462.3|17465.9|17464.4|17463.8|17462.3|84
1629226200000|2021-08-17 18:50:00|17462.8|17461.3|17462.8|17461.3|17462.8|17461.3|17462.8|17461.3|111
1629226500000|2021-08-17 18:55:00|17461.8|17460.3|17461.8|17460.3|17462.2|17460.3|17460.8|17459.3|213
1629226800000|2021-08-17 19:00:00|17462.8|17461.3|17460.8|17459.3|17462.8|17461.3|17460.8|17459.3|214
1629227100000|2021-08-17 19:05:00|17460|17458.5|17460.8|17459.3|17461.2|17459.3|17458.8|17457.3|168
1629227400000|2021-08-17 19:10:00|17460|17458.5|17461.8|17460.3|17462.2|17460.3|17459.8|17458.3|80
1629227700000|2021-08-17 19:15:00|17460.8|17459.3|17460.8|17459.3|17461.8|17460.3|17460.8|17459.3|56
1629228000000|2021-08-17 19:20:00|17461.8|17460.3|17460.8|17459.3|17461.8|17460.3|17460.8|17459.3|133
1629228300000|2021-08-17 19:25:00|17460.4|17458.3|17460.8|17459.3|17460.8|17459.3|17459.8|17458.3|98
1629228600000|2021-08-17 19:30:00|17459.8|17458.3|17460.7|17459.2|17460.8|17459.3|17459.7|17458.2|99
1629228900000|2021-08-17 19:35:00|17459.7|17458.2|17458.7|17457.2|17460.7|17459.2|17458.7|17457.2|272
1629229200000|2021-08-17 19:40:00|17459.7|17458.2|17457.7|17456.2|17459.7|17458.2|17457.3|17455.8|311
1629229500000|2021-08-17 19:45:00|17457.3|17455.8|17457.7|17456.2|17457.7|17456.2|17456.7|17455.2|192
1629229800000|2021-08-17 19:50:00|17457.3|17455.8|17456.7|17455.2|17457.7|17456.2|17456.7|17454.8|188
1629230100000|2021-08-17 19:55:00|17457.7|17456.2|17456.7|17455.2|17458.7|17457.2|17456.7|17455.2|317
1629266700000|2021-08-18 06:05:00|17458.4|17456.9|17458.3|17456.8|17460.4|17458.9|17455.3|17453.8|729
1629267000000|2021-08-18 06:10:00|17459.3|17457.8|17459.3|17457.8|17460.3|17458.8|17457.3|17455.8|1196
1629267300000|2021-08-18 06:15:00|17460.3|17458.8|17462.3|17460.8|17463.1|17461.6|17459.3|17457.8|599
1629267600000|2021-08-18 06:20:00|17461.3|17459.8|17461.3|17459.8|17463.3|17461.8|17460.3|17458.8|720
1629267900000|2021-08-18 06:25:00|17462.3|17458.8|17463.3|17461.8|17463.3|17461.8|17460.3|17458.8|752
1629268200000|2021-08-18 06:30:00|17462.3|17460.8|17466.3|17464.8|17467.7|17465.8|17462.3|17460.8|1104
1629268500000|2021-08-18 06:35:00|17465.3|17463.8|17464.3|17462.8|17466.3|17464.8|17463.3|17461.8|932
1629268800000|2021-08-18 06:40:00|17464.7|17463.2|17464.3|17462.8|17465.3|17463.8|17463.3|17461.8|416
1629269100000|2021-08-18 06:45:00|17465.3|17463.8|17466.3|17464.8|17466.3|17464.8|17463.3|17461.8|509
1629269400000|2021-08-18 06:50:00|17465.3|17463.8|17462.2|17460.7|17466.3|17464.8|17462.2|17460.4|566
1629269700000|2021-08-18 06:55:00|17463.2|17461.7|17463.2|17461.7|17463.6|17461.7|17462.2|17460.7|436
1629270000000|2021-08-18 07:00:00|17464.2|17462.7|17466.2|17464.7|17469.2|17467.7|17462.2|17460.7|3667
1629270300000|2021-08-18 07:05:00|17467.2|17465.7|17465.2|17463.7|17469.2|17467.7|17464.2|17462.7|1532
1629270600000|2021-08-18 07:10:00|17464.8|17463.3|17465.2|17463.7|17467.2|17465.7|17464.2|17462.7|1504
1629270900000|2021-08-18 07:15:00|17466.2|17464.7|17466.2|17464.7|17468.2|17466.7|17463.2|17461.7|1170
1629271200000|2021-08-18 07:20:00|17465.2|17463.7|17466.2|17464.7|17468.2|17466.7|17465.2|17463.7|707
1629271500000|2021-08-18 07:25:00|17467.2|17465.7|17469.2|17467.7|17469.6|17468.1|17465.2|17463.7|740
1629271800000|2021-08-18 07:30:00|17469.8|17468.3|17471.2|17469.7|17471.6|17469.7|17468.2|17466.7|1463
1629272100000|2021-08-18 07:35:00|17472.2|17470.7|17470.1|17468.6|17472.2|17470.7|17469.2|17467.7|1022
1629272400000|2021-08-18 07:40:00|17470.8|17469.3|17472.1|17470.6|17473.1|17471.6|17469.1|17467.6|1332
1629272700000|2021-08-18 07:45:00|17473.1|17471.6|17469.1|17467.6|17473.1|17471.6|17469.1|17467.6|743
1629273000000|2021-08-18 07:50:00|17468.1|17466.6|17467.1|17465.6|17469.1|17467.6|17466.1|17464.6|1024
1629273300000|2021-08-18 07:55:00|17467.5|17466|17464.1|17462.6|17468.1|17466.6|17464.1|17462.6|1454
1629273600000|2021-08-18 08:00:00|17465.1|17463|17459.1|17457.6|17466.1|17464.6|17458.1|17456.6|3814
1629273900000|2021-08-18 08:05:00|17458.5|17457|17455.1|17453.6|17458.5|17457|17455.1|17453.6|2834
1629274200000|2021-08-18 08:10:00|17454.1|17452.6|17457.1|17455.6|17459.1|17457.6|17454.1|17452.6|3011
1629274500000|2021-08-18 08:15:00|17456.1|17454.6|17456.1|17454.6|17459.5|17457.6|17455.5|17454|1380
1629274800000|2021-08-18 08:20:00|17455.7|17453.2|17457|17455.5|17458.1|17455.6|17455.1|17453.2|1821
1629275100000|2021-08-18 08:25:00|17458|17456.5|17463|17461.5|17463|17461.5|17457|17455.5|1524
1629275400000|2021-08-18 08:30:00|17462|17460.5|17463|17461.5|17465|17463.5|17462|17460.5|2180
1629275700000|2021-08-18 08:35:00|17463.6|17462.1|17465|17463.5|17465|17463.5|17461|17459.5|1640
1629276000000|2021-08-18 08:40:00|17465.6|17464.1|17470|17468.5|17471.6|17470.1|17465.6|17464.1|2375
1629276300000|2021-08-18 08:45:00|17470.6|17469.1|17471|17469.5|17472.6|17471.1|17470.6|17469.1|2189
1629276600000|2021-08-18 08:50:00|17472|17470.5|17474|17472.5|17475|17473.5|17472|17470.5|3533
1629276900000|2021-08-18 08:55:00|17473|17471.5|17471|17469.5|17473|17471.5|17469|17467.5|1657
1629277200000|2021-08-18 09:00:00|17472|17470.5|17473|17471.5|17473|17471.5|17471|17468.5|1450
1629277500000|2021-08-18 09:05:00|17472|17470.5|17473|17471.5|17478|17476.5|17472|17470.5|1988
1629277800000|2021-08-18 09:10:00|17474|17472.5|17469.9|17468.4|17474.9|17473.4|17469.9|17468.4|2013
1629278100000|2021-08-18 09:15:00|17470.3|17468.8|17471.9|17470.4|17473.9|17472.4|17469.9|17468.4|1907
1629278400000|2021-08-18 09:20:00|17472.9|17471.4|17476.9|17475.4|17476.9|17475.4|17472.9|17471.4|2303
1629278700000|2021-08-18 09:25:00|17477.9|17476.4|17472.9|17471.4|17477.9|17476.4|17472.9|17471.4|4256
1629279000000|2021-08-18 09:30:00|17473.9|17472.4|17479.9|17478.4|17481.9|17480.4|17473.9|17472.4|4422
1629279300000|2021-08-18 09:35:00|17478.9|17477.4|17477.9|17476.4|17479.9|17478.4|17477.9|17476.4|1560
1629279600000|2021-08-18 09:40:00|17478.5|17477|17476.9|17475.4|17478.9|17477.4|17475.9|17474.4|1983
1629279900000|2021-08-18 09:45:00|17475.9|17474.4|17476.9|17475.4|17477.9|17476.4|17474.9|17473.4|1198
1629280200000|2021-08-18 09:50:00|17477.9|17476.4|17476.9|17475.4|17479.2|17477.4|17476.9|17475.4|854
1629280500000|2021-08-18 09:55:00|17477.9|17476.4|17476.8|17475.3|17478.8|17476.4|17474.8|17473.3|2062
1629280800000|2021-08-18 10:00:00|17477.8|17476.3|17476.8|17475.3|17477.8|17476.3|17475.8|17474.3|983
1629281100000|2021-08-18 10:05:00|17475.8|17474.3|17479.4|17477.9|17479.4|17477.9|17475.8|17473.9|942
1629281400000|2021-08-18 10:10:00|17479.8|17478.3|17477.8|17476.3|17479.8|17478.3|17477.8|17476.3|419
1629281700000|2021-08-18 10:15:00|17476.8|17475.3|17476.8|17475.3|17477.8|17476.3|17474.8|17473.3|1587
1629282000000|2021-08-18 10:20:00|17477.6|17476.1|17477.8|17476.3|17478.8|17477.3|17476.8|17475.3|869
1629282300000|2021-08-18 10:25:00|17478.8|17477.3|17476.8|17475.3|17479.8|17478.3|17476.2|17474.7|1525
1629282600000|2021-08-18 10:30:00|17477.8|17476.3|17476.8|17475.3|17477.8|17476.3|17476.8|17475.3|971
1629282900000|2021-08-18 10:35:00|17475.8|17474.3|17475.8|17474.3|17476.8|17475.3|17475.4|17473.9|557
1629283200000|2021-08-18 10:40:00|17474.4|17472.9|17472.7|17471.2|17474.4|17472.9|17471.7|17470.2|2339
1629283500000|2021-08-18 10:45:00|17471.7|17470.2|17471.7|17470.2|17473.7|17472.2|17471.7|17470.2|1135
1629283800000|2021-08-18 10:50:00|17470.7|17469.2|17469.7|17468.2|17472.3|17470.8|17469.7|17468.2|2610
1629284100000|2021-08-18 10:55:00|17470.1|17468.6|17465.7|17464.2|17470.7|17469.2|17465.7|17464.2|1464
1629284400000|2021-08-18 11:00:00|17466.7|17465.2|17465.7|17464.2|17466.7|17465.2|17465.7|17463.8|1737
1629284700000|2021-08-18 11:05:00|17466.7|17465.2|17469.7|17468.2|17469.7|17468.2|17465.7|17464.2|1301
1629285000000|2021-08-18 11:10:00|17469.9|17468.4|17469.7|17468.2|17472.1|17470.2|17468.9|17467.4|1560
1629285300000|2021-08-18 11:15:00|17470.7|17469.2|17471.7|17470.2|17472.7|17471.2|17469.7|17468.2|673
1629285600000|2021-08-18 11:20:00|17470.7|17469.2|17470.7|17469.2|17472.3|17470.8|17469.7|17467.8|1766
1629285900000|2021-08-18 11:25:00|17471.7|17470.2|17468.6|17467.1|17471.7|17470.2|17468.6|17467.1|1301
1629286200000|2021-08-18 11:30:00|17467.6|17466.1|17470.6|17469.1|17470.6|17469.1|17467.6|17465.8|1068
1629286500000|2021-08-18 11:35:00|17469.6|17468.1|17467.6|17466.1|17470.6|17469.1|17466.6|17465.1|1685
1629286800000|2021-08-18 11:40:00|17466.6|17465.1|17463.6|17462.1|17467.6|17466.1|17463.6|17462.1|3661
1629287100000|2021-08-18 11:45:00|17462.6|17461.1|17461.6|17460.1|17463.6|17462.1|17461.6|17460.1|1274
1629287400000|2021-08-18 11:50:00|17460.6|17459.1|17461.6|17460.1|17461.6|17460.1|17459.6|17458.1|1397
1629287700000|2021-08-18 11:55:00|17462.6|17461.1|17461.6|17460.1|17463|17461.3|17460.6|17459.1|2770
1629288000000|2021-08-18 12:00:00|17460.6|17459.1|17457.6|17456.1|17461.6|17460.1|17457.6|17456.1|1831
1629288300000|2021-08-18 12:05:00|17458.2|17456.7|17460.6|17459.1|17460.6|17459.1|17457.6|17456.1|1352
1629288600000|2021-08-18 12:10:00|17461.6|17460.1|17463.5|17462|17463.9|17462.1|17461.5|17459.7|3151
1629288900000|2021-08-18 12:15:00|17464.5|17463|17461.5|17460|17473.5|17472|17461.5|17460|8505
1629289200000|2021-08-18 12:20:00|17462.5|17461|17467.5|17466|17471.5|17470|17461.5|17460|5908
1629289500000|2021-08-18 12:25:00|17468.5|17467|17467.5|17466|17468.5|17467|17466.5|17465|1904
1629289800000|2021-08-18 12:30:00|17468.5|17467|17469.9|17468.4|17470.9|17469|17465.5|17464|1603
1629290100000|2021-08-18 12:35:00|17470.3|17468.8|17469.5|17468|17470.5|17469|17467.5|17466|1463
1629290400000|2021-08-18 12:40:00|17469.9|17468.4|17464.5|17463|17472.5|17471|17463.1|17461.6|2700
1629290700000|2021-08-18 12:45:00|17463.5|17462|17463.5|17462|17464.5|17463|17462.5|17461|955
1629291000000|2021-08-18 12:50:00|17464.5|17463|17463.5|17462|17464.5|17463|17462.8|17461.3|624
1629291300000|2021-08-18 12:55:00|17463.2|17461.7|17462.4|17460.9|17463.5|17462|17461.4|17459.6|682
1629291600000|2021-08-18 13:00:00|17461.8|17460.3|17466.4|17464.9|17467.4|17465.9|17461.8|17460.3|3439
1629291900000|2021-08-18 13:05:00|17466.2|17464.7|17469.4|17467.9|17470.4|17468.9|17465.8|17464.3|3194
1629292200000|2021-08-18 13:10:00|17469.6|17468.1|17472.4|17470.9|17472.8|17470.9|17469.6|17468.1|1497
1629292500000|2021-08-18 13:15:00|17473.4|17471.9|17473.4|17471.9|17474.8|17472.9|17472.4|17470.9|1291
1629292800000|2021-08-18 13:20:00|17474.4|17472.9|17470.4|17468.9|17474.4|17472.9|17470.4|17468.9|2653
1629293100000|2021-08-18 13:25:00|17470.6|17469.1|17474.4|17472.9|17474.4|17472.9|17470.4|17468.9|1437
1629293400000|2021-08-18 13:30:00|17475|17472.5|17472.4|17470.9|17480.8|17478.9|17470.4|17468.9|3343
1629293700000|2021-08-18 13:35:00|17473.4|17471.9|17470.6|17469.1|17473.4|17471.9|17467|17464.9|2233
1629294000000|2021-08-18 13:40:00|17469.6|17468.1|17470.3|17468.8|17472.4|17470.9|17468.6|17467.1|2563
1629294300000|2021-08-18 13:45:00|17469.3|17467.8|17467.3|17465.8|17471.3|17469.8|17466.3|17464.8|1698
1629294600000|2021-08-18 13:50:00|17467.6|17466.1|17465.3|17463.8|17468.3|17466.8|17464.3|17462.8|1733
1629294900000|2021-08-18 13:55:00|17466.3|17464.8|17466.3|17464.8|17468.3|17466.8|17464.3|17462.8|2090
1629295200000|2021-08-18 14:00:00|17465.3|17463.8|17467.5|17466|17468.3|17466.8|17464.9|17463.3|2307
1629295500000|2021-08-18 14:05:00|17468.5|17467|17468.1|17466.6|17468.5|17467|17466.5|17465|1111
1629295800000|2021-08-18 14:10:00|17469.5|17468|17469.5|17468|17469.5|17468|17467.5|17466|1130
1629296100000|2021-08-18 14:15:00|17468.5|17467|17468.5|17467|17470.5|17469|17467.5|17466|1353
1629296400000|2021-08-18 14:20:00|17469.5|17468|17469.5|17468|17469.9|17468|17467.5|17466|532
1629296700000|2021-08-18 14:25:00|17469.7|17468.2|17469.5|17468|17471.5|17470|17466.5|17464.6|1449
1629297000000|2021-08-18 14:30:00|17468.5|17467|17466.5|17465|17471.9|17470.4|17466.5|17465|1255
1629297300000|2021-08-18 14:35:00|17467.5|17466|17467.2|17465.7|17469.2|17467.7|17465.5|17464|2309
1629297600000|2021-08-18 14:40:00|17468.2|17466.7|17468.2|17466.7|17469.2|17467.7|17467.2|17465.7|743
1629297900000|2021-08-18 14:45:00|17469.2|17467.7|17469.2|17467.7|17469.2|17467.7|17467.2|17465.7|1065
1629298200000|2021-08-18 14:50:00|17468.2|17466.7|17468.2|17466.7|17469.2|17467.7|17467.2|17465.7|1482
1629298500000|2021-08-18 14:55:00|17469.2|17467.7|17464.6|17463.1|17470.2|17468.7|17464.6|17462.7|980
1629298800000|2021-08-18 15:00:00|17465|17463.5|17464.4|17462.9|17466.2|17464.7|17464.4|17462.9|2495
1629299100000|2021-08-18 15:05:00|17463.4|17461.9|17463.4|17461.9|17464.4|17462.9|17461.4|17459.9|1232
1629299400000|2021-08-18 15:10:00|17464.4|17462.9|17464.4|17462.9|17465.4|17463.9|17462.4|17460.9|2217
1629299700000|2021-08-18 15:15:00|17465.4|17463.9|17464.4|17462.9|17465.4|17463.9|17462.4|17460.9|986
1629300000000|2021-08-18 15:20:00|17464|17462.5|17465.3|17463.8|17465.3|17463.8|17462.4|17460.9|974
1629300300000|2021-08-18 15:25:00|17466.3|17464.8|17466.3|17464.8|17467.3|17465.8|17465.1|17463.6|894
1629300600000|2021-08-18 15:30:00|17465.3|17463.8|17467.3|17465.8|17467.7|17466.2|17465.3|17463.8|1333
1629300900000|2021-08-18 15:35:00|17466.3|17464.8|17467.3|17465.8|17467.3|17465.8|17466.3|17464.8|475
1629301200000|2021-08-18 15:40:00|17467.9|17466.4|17467.9|17466.4|17467.9|17466.4|17467.3|17465.4|580
1629301500000|2021-08-18 15:45:00|17468.1|17466.6|17473.3|17471.8|17473.3|17471.8|17468.1|17466.6|2762
1629301800000|2021-08-18 15:50:00|17472.3|17470.8|17471.3|17469.8|17472.7|17470.8|17470.3|17468.4|1132
1629302100000|2021-08-18 15:55:00|17472.1|17470.6|17467.3|17465.8|17472.7|17470.8|17467.3|17465.8|2978
1629302400000|2021-08-18 16:00:00|17467.7|17466.2|17467.3|17465.8|17468.3|17466.8|17466.9|17465.4|645
1629302700000|2021-08-18 16:05:00|17466.3|17464.8|17460.2|17458.7|17466.3|17464.8|17460.2|17458.7|2591
1629303000000|2021-08-18 16:10:00|17461.2|17459.7|17462.2|17460.7|17462.2|17460.7|17460.2|17458.4|1184
1629303300000|2021-08-18 16:15:00|17462|17460.5|17461.2|17459.7|17462.6|17460.7|17460.2|17458.7|1210
1629303600000|2021-08-18 16:20:00|17460.2|17458.7|17459.2|17457.7|17461.2|17459.7|17458.2|17456.7|1205
1629303900000|2021-08-18 16:25:00|17458.2|17456.7|17459.2|17457.7|17459.6|17457.7|17458.2|17456.7|558
1629304200000|2021-08-18 16:30:00|17458.2|17456.7|17458.2|17456.7|17460.2|17458.7|17458.2|17456.7|699
1629304500000|2021-08-18 16:35:00|17459.2|17457.7|17458.2|17456.7|17459.2|17457.7|17458.2|17456.7|785
1629304800000|2021-08-18 16:40:00|17457.2|17455.7|17458.2|17456.7|17459.2|17457.7|17457.2|17455.3|544
1629305100000|2021-08-18 16:45:00|17457.8|17456.3|17457.2|17455.7|17458.2|17456.7|17456.2|17454.7|1070
1629305400000|2021-08-18 16:50:00|17455.2|17453.7|17454.1|17452.6|17455.2|17453.7|17453.2|17451.7|1567
1629305700000|2021-08-18 16:55:00|17455.1|17453.6|17457.1|17455.6|17457.4|17455.9|17455.1|17453.6|324
1629306000000|2021-08-18 17:00:00|17456.1|17454.6|17458.1|17456.6|17460.5|17458.6|17456.1|17454.6|460
1629306300000|2021-08-18 17:05:00|17457.1|17455.6|17456.1|17454.6|17458.6|17456.6|17456.1|17454.6|172
1629306600000|2021-08-18 17:10:00|17457.1|17455.6|17456.1|17454.6|17457.1|17455.6|17456.1|17454.6|121
1629306900000|2021-08-18 17:15:00|17455.1|17453.6|17455.1|17452.6|17456.1|17454.6|17454.1|17452.6|204
1629307200000|2021-08-18 17:20:00|17454.1|17453.6|17454.1|17452.6|17455.1|17453.6|17453.1|17451.6|192
1629307500000|2021-08-18 17:25:00|17453.1|17451.6|17449.1|17447.6|17454.1|17452.6|17449.1|17447.6|505
1629307800000|2021-08-18 17:30:00|17450.1|17448.6|17448.1|17446.6|17450.1|17448.6|17448.1|17446.6|286
1629308100000|2021-08-18 17:35:00|17449.1|17447.6|17451|17449.5|17451.1|17449.6|17449.1|17447.6|249
1629308400000|2021-08-18 17:40:00|17452|17450.5|17451|17449.5|17452.4|17450.5|17451|17449.2|202
1629308700000|2021-08-18 17:45:00|||||||||79
1629309000000|2021-08-18 17:50:00|17451.8|17450.3|17451|17449.5|17452|17450.5|17451|17449.5|135
1629309300000|2021-08-18 17:55:00|17451.6|17449.1|17451|17449.5|17453|17451.5|17451|17449.1|226
1629309600000|2021-08-18 18:00:00|17450.4|17448.5|17460|17458.5|17460|17458.5|17450|17448.5|587
1629309900000|2021-08-18 18:05:00|17459.6|17457.5|17460|17458.5|17470|17467.9|17458|17456.5|1728
1629310200000|2021-08-18 18:10:00|17461|17459.5|17461|17459.5|17461|17459.5|17455|17453.5|439
1629310500000|2021-08-18 18:15:00|17460|17458.5|17458|17456.5|17461|17459.5|17456.6|17454.5|219
1629310800000|2021-08-18 18:20:00|17459|17457.5|17461.9|17460.4|17461.9|17460.4|17456|17454.5|312
1629311100000|2021-08-18 18:25:00|17462.9|17461.4|17467.9|17466.4|17469.3|17467.4|17461.9|17460.4|807
1629311400000|2021-08-18 18:30:00|17468.9|17467.4|17467.9|17466.4|17468.9|17467.4|17466.9|17465.4|495
1629311700000|2021-08-18 18:35:00|17468.9|17467.4|17465.9|17464.4|17470.3|17468.4|17465.9|17464.4|589
1629312000000|2021-08-18 18:40:00|17464.9|17463.4|17466.9|17465.4|17467.3|17465.4|17464.9|17463.4|85
1629312300000|2021-08-18 18:45:00|17466.5|17465|17466.9|17465.4|17467.3|17465.4|17464.9|17463.4|168
1629312600000|2021-08-18 18:50:00|17467.3|17465.8|17465.9|17464.4|17469.3|17467.4|17465.9|17464.4|223
1629312900000|2021-08-18 18:55:00|17466.9|17465.4|17466.9|17465.4|17467.9|17466.4|17464.9|17462.4|204
1629313200000|2021-08-18 19:00:00|17465.9|17464.4|17469.5|17468|17469.5|17468|17465.9|17464.4|133
1629313500000|2021-08-18 19:05:00|17468.9|17467.4|17469.5|17467|17469.5|17468|17468.9|17467|75
1629313800000|2021-08-18 19:10:00|17469.2|17468|17470.4|17468.9|17470.5|17469|17468.5|17466.3|207
1629314100000|2021-08-18 19:15:00|17471.8|17470.3|17468.8|17466.3|17471.8|17470.3|17468.8|17466.3|235
1629314400000|2021-08-18 19:20:00|17467.8|17467.3|17468.8|17467.3|17469.8|17468.3|17467.8|17466.3|57
1629314700000|2021-08-18 19:25:00|17468.2|17466.7|17467.8|17466.3|17469.2|17467.3|17466.8|17465.3|181
1629315000000|2021-08-18 19:30:00|17466.8|17465.3|17466.2|17464.7|17467.2|17465.3|17465.8|17464.3|113
1629315300000|2021-08-18 19:35:00|17466.8|17464.3|17466.8|17465.3|17467.2|17465.3|17466.2|17464.3|87
1629315600000|2021-08-18 19:40:00|17467.2|17464.7|17462.8|17461.3|17467.2|17465.3|17462.8|17460.9|120
1629315900000|2021-08-18 19:45:00|17462|17460.5|17461.8|17460.3|17462.8|17461.3|17460.8|17459.3|267
1629316200000|2021-08-18 19:50:00|17462.8|17461.3|17462.8|17461.3|17464.1|17462.3|17462.8|17461.3|270
1629316500000|2021-08-18 19:55:00|17462.7|17461.2|17467.5|17465|17467.5|17466|17462.7|17461.2|320
1629353100000|2021-08-19 06:05:00|17482.4|17479.9|17483.4|17481.9|17485.4|17483.9|17479.4|17477.9|889
1629353400000|2021-08-19 06:10:00|17483.6|17482.1|17479.4|17477.9|17484.4|17482.9|17478.4|17476.9|1562
1629353700000|2021-08-19 06:15:00|17480.4|17478.9|17477.4|17475.9|17480.8|17478.9|17476.4|17474.9|1057
1629354000000|2021-08-19 06:20:00|17478.4|17476.9|17479.4|17477.9|17480.4|17478.9|17476.4|17474.9|760
1629354300000|2021-08-19 06:25:00|17480.4|17478.9|17483|17481.5|17483|17481.5|17479.4|17477.9|932
1629354600000|2021-08-19 06:30:00|17483.2|17481.7|17483.3|17481.8|17485.3|17483.8|17483.2|17481.7|1978
1629354900000|2021-08-19 06:35:00|17482.3|17480.8|17480.3|17478.8|17485.9|17484.4|17480.3|17478.4|1730
1629355200000|2021-08-19 06:40:00|17481.3|17479.8|17478.3|17476.8|17482.3|17480.8|17478.3|17476.8|1320
1629355500000|2021-08-19 06:45:00|17479.3|17477.8|17477.3|17475.8|17480.3|17478.8|17477.3|17475.8|836
1629355800000|2021-08-19 06:50:00|17476.7|17475.2|17477.3|17475.8|17477.9|17476.4|17475.3|17473.7|1747
1629356100000|2021-08-19 06:55:00|17478.1|17476.6|17481.3|17479.8|17481.3|17479.8|17476.3|17474.8|2163
1629356400000|2021-08-19 07:00:00|17482.3|17480.8|17481.3|17479.8|17485.3|17483.8|17479.3|17477.8|3632
1629356700000|2021-08-19 07:05:00|17480.3|17478.8|17478.3|17476.8|17481.3|17479.8|17478.3|17476.8|3454
1629357000000|2021-08-19 07:10:00|17479.3|17477.8|17476.2|17474.7|17483.3|17481.8|17475.9|17474.4|2551
1629357300000|2021-08-19 07:15:00|17475.2|17473.7|17478.2|17476.7|17481.2|17479.7|17475|17473.5|3438
1629357600000|2021-08-19 07:20:00|17478.6|17477.1|17474.2|17472.7|17481.2|17479.7|17474.2|17472.7|2509
1629357900000|2021-08-19 07:25:00|17475.2|17473.7|17468.6|17467.1|17477.2|17475.7|17468.6|17467.1|3726
1629358200000|2021-08-19 07:30:00|17469.2|17467.7|17473.2|17471.7|17475.2|17473.7|17467.2|17465.7|3600
1629358500000|2021-08-19 07:35:00|17472.2|17470.7|17471.2|17469.7|17472.2|17470.7|17468.2|17466.7|4289
1629358800000|2021-08-19 07:40:00|17472.2|17470.7|17471.2|17469.7|17474.2|17472.7|17470.2|17468.7|4214
1629359100000|2021-08-19 07:45:00|17472.2|17470.7|17464.6|17462.1|17473.2|17471.7|17463.6|17461.7|2741
1629359400000|2021-08-19 07:50:00|17463.6|17462.7|17466.2|17464.7|17469.2|17467.7|17462.2|17460.7|4153
1629359700000|2021-08-19 07:55:00|17467.2|17465.7|17466.1|17464.6|17469.2|17467.7|17464.2|17462.7|3168
1629360000000|2021-08-19 08:00:00|17465.1|17463.6|17469.1|17467.6|17469.1|17467.6|17465.1|17463.6|1689
1629360300000|2021-08-19 08:05:00|17468.1|17466.6|17472.1|17470.6|17475.1|17473.6|17468.1|17466.6|1788
1629360600000|2021-08-19 08:10:00|17471.1|17469.6|17468.1|17466.6|17471.1|17469.6|17468.1|17466.6|1788
1629360900000|2021-08-19 08:15:00|17468.9|17467.4|17470.1|17468.6|17472.7|17471.2|17468.1|17466.2|1768
1629361200000|2021-08-19 08:20:00|17469.1|17467.6|17469.1|17467.6|17472.1|17470.6|17468.1|17466.6|1856
1629361500000|2021-08-19 08:25:00|17470.1|17468.6|17468.1|17466.6|17470.1|17468.6|17465.1|17463.6|3102
1629361800000|2021-08-19 08:30:00|17469.1|17467.6|17471.1|17469.6|17472.7|17471.2|17468.1|17466.6|2844
1629362100000|2021-08-19 08:35:00|17472.1|17470.6|17474.1|17472.6|17479.1|17477.6|17472.1|17470.6|3134
1629362400000|2021-08-19 08:40:00|17475.1|17473.6|17474.1|17472.6|17477.1|17475.6|17472.7|17471.2|2201
1629362700000|2021-08-19 08:45:00|17473.7|17472.2|17476|17474.5|17478|17476.5|17473|17471.2|3360
1629363000000|2021-08-19 08:50:00|17475|17473.5|17479|17477.5|17479|17477.5|17475|17473.5|1174
1629363300000|2021-08-19 08:55:00|17480|17478.5|17487|17485.5|17489|17487.5|17480|17478.5|5279
1629363600000|2021-08-19 09:00:00|17488|17486.5|17493|17491.5|17493.6|17492.1|17488|17486.5|5349
1629363900000|2021-08-19 09:05:00|17493.6|17492.1|17491|17489.5|17493.6|17492.1|17491|17489.5|3144
1629364200000|2021-08-19 09:10:00|17492|17490.5|17493|17491.5|17494.1|17492.1|17490|17488.5|1943
1629364500000|2021-08-19 09:15:00|17493.6|17492.1|17490|17488.5|17495|17493.5|17490|17488.5|2380
1629364800000|2021-08-19 09:20:00|17491|17489.5|17487|17485.5|17491|17489.5|17485|17483.5|4046
1629365100000|2021-08-19 09:25:00|17486.4|17484.9|17488|17486.5|17489|17487.5|17486|17484.5|2954
1629365400000|2021-08-19 09:30:00|17487|17485.5|17481.9|17480.4|17487|17485.5|17480.9|17479.4|3636
1629365700000|2021-08-19 09:35:00|17482.9|17481.4|17479.9|17478.4|17482.9|17481.4|17479.9|17478.4|2627
1629366000000|2021-08-19 09:40:00|17480.9|17479.4|17477.9|17476.4|17480.9|17479.4|17477.9|17476|1583
1629366300000|2021-08-19 09:45:00|17478.9|17477.4|17479.9|17478.4|17480.3|17478.4|17476.9|17475.4|2053
1629366600000|2021-08-19 09:50:00|17479.7|17478.2|17478.9|17477.4|17481.9|17480.4|17478.9|17477.4|2388
1629366900000|2021-08-19 09:55:00|17477.9|17476.4|17480.9|17479.4|17480.9|17479.4|17476.9|17475.4|1163
1629367200000|2021-08-19 10:00:00|17479.9|17478.4|17482.9|17481.4|17482.9|17481.4|17479.9|17478.4|1208
1629367500000|2021-08-19 10:05:00|17483.9|17482.4|17478.9|17477.4|17483.9|17482.4|17476.9|17475.4|2017
1629367800000|2021-08-19 10:10:00|17479.1|17477.6|17480.6|17479.1|17480.6|17479.1|17475.6|17474.1|2081
1629368100000|2021-08-19 10:15:00|17481.6|17480.1|17481.6|17480.1|17481.6|17480.1|17480.6|17478.7|2671
1629368400000|2021-08-19 10:20:00|17482.6|17481.1|17481.8|17480.3|17483.6|17482.1|17478.8|17476.9|1905
1629368700000|2021-08-19 10:25:00|17480.8|17479.3|17483.8|17482.3|17484.8|17483.3|17480.8|17479.3|1269
1629369000000|2021-08-19 10:30:00|17484.8|17483.3|17482.8|17481.3|17484.8|17483.3|17481.8|17480.3|1060
1629369300000|2021-08-19 10:35:00|17483.8|17482.3|17484.8|17483.3|17484.8|17483.3|17482.8|17481.3|1141
1629369600000|2021-08-19 10:40:00|17485.8|17484.3|17486.8|17485.3|17488.8|17487.3|17485.8|17483.9|1800
1629369900000|2021-08-19 10:45:00|17485.8|17484.3|17486.8|17485.3|17487.8|17486.3|17485.8|17484.3|780
1629370200000|2021-08-19 10:50:00|17487.8|17486.3|17485.8|17484.3|17487.8|17486.3|17484.8|17483.3|2015
1629370500000|2021-08-19 10:55:00|17486.4|17484.9|17484.8|17483.3|17487.8|17486.3|17484.8|17483.3|1390
1629370800000|2021-08-19 11:00:00|17483.8|17482.3|17477.7|17476.2|17484.7|17483.2|17477.7|17476.2|2244
1629371100000|2021-08-19 11:05:00|17477.3|17475.8|17479.7|17478.2|17479.7|17478.2|17476.1|17474.6|2728
1629371400000|2021-08-19 11:10:00|17480.7|17479.2|17479.7|17478.2|17481.7|17480.2|17478.7|17477.2|2388
1629371700000|2021-08-19 11:15:00|17478.7|17477.2|17478.7|17477.2|17480.7|17479.2|17477.7|17476.2|1406
1629372000000|2021-08-19 11:20:00|17477.7|17476.2|17475.7|17474.2|17478.7|17477.2|17475.3|17473.6|1311
1629372300000|2021-08-19 11:25:00|17476.7|17475.2|17473.7|17472.2|17477.7|17476.2|17473.7|17472.2|1400
1629372600000|2021-08-19 11:30:00|17474.7|17473.2|17477.7|17476.2|17478.7|17477.2|17474.7|17473.2|1163
1629372900000|2021-08-19 11:35:00|17478.7|17477.2|17479.7|17478.2|17480.7|17479.2|17477.7|17476.2|1342
1629373200000|2021-08-19 11:40:00|17478.7|17477.2|17480.7|17479.2|17480.7|17479.2|17478.7|17477.2|867
1629373500000|2021-08-19 11:45:00|17481|17479.5|17480.6|17479.1|17481.7|17480.2|17478.6|17477.1|1306
1629373800000|2021-08-19 11:50:00|17479.9|17478.4|17480.6|17479.1|17482|17480.1|17478.6|17477.1|1047
1629374100000|2021-08-19 11:55:00|17481.6|17480.1|17481.6|17480.1|17482.1|17480.1|17480.6|17478.7|1037
1629374400000|2021-08-19 12:00:00|17481|17479.1|17484.6|17483.1|17485.6|17484.1|17480.6|17479.1|1993
1629374700000|2021-08-19 12:05:00|17485.6|17484.1|17480.6|17479.1|17485.6|17484.1|17478.6|17477.1|3147
1629375000000|2021-08-19 12:10:00|17479.6|17478.1|17478.6|17477.1|17479.6|17478.1|17477.6|17476.1|2188
1629375300000|2021-08-19 12:15:00|17477.6|17476.1|17472.6|17471.1|17478.6|17476.1|17472.6|17471.1|3369
1629375600000|2021-08-19 12:20:00|17472|17470.5|17474.6|17473.1|17476.6|17475.1|17471|17469.5|3925
1629375900000|2021-08-19 12:25:00|17473.6|17472.1|17473.6|17472.1|17475.6|17474.1|17472.6|17470.7|2473
1629376200000|2021-08-19 12:30:00|17474.6|17473.1|17474.5|17473|17475.9|17474|17471.5|17470|2230
1629376500000|2021-08-19 12:35:00|17473.9|17472.4|17466.5|17465|17473.9|17472.4|17465.5|17464|2510
1629376800000|2021-08-19 12:40:00|17465.5|17464|17468.5|17467|17468.9|17467|17463.5|17462|2995
1629377100000|2021-08-19 12:45:00|17468.3|17466.8|17469.5|17468|17469.9|17468|17465.5|17464|2360
1629377400000|2021-08-19 12:50:00|17468.5|17467|17466.5|17465|17470.5|17469|17465.5|17464|1402
1629377700000|2021-08-19 12:55:00|17465.5|17464|17471.5|17470|17471.5|17470|17465.5|17464|1345
1629378000000|2021-08-19 13:00:00|17472.5|17471|17470.5|17469|17472.9|17471|17468.5|17467|3341
1629378300000|2021-08-19 13:05:00|17469.9|17468.4|17466.5|17465|17470.9|17469|17465.5|17464|1222
1629378600000|2021-08-19 13:10:00|17465.5|17464|17468.5|17467|17469.5|17468|17464.5|17463|1839
1629378900000|2021-08-19 13:15:00|17469.5|17468|17465.4|17463.9|17469.5|17468|17464.4|17462.6|2427
1629379200000|2021-08-19 13:20:00|17466.4|17464.9|17467.2|17465.7|17468.2|17466.7|17462.4|17460.9|4754
1629379500000|2021-08-19 13:25:00|17468.2|17466.7|17469.2|17467.7|17470.2|17468.7|17466.2|17464.7|1341
1629379800000|2021-08-19 13:30:00|17468.2|17466.7|17465.2|17463.7|17469.6|17467.7|17463.2|17461.7|3034
1629380100000|2021-08-19 13:35:00|17466.2|17464.7|17468.2|17466.7|17470.2|17468.7|17465.2|17463.7|2268
1629380400000|2021-08-19 13:40:00|17469.2|17467.7|17468.4|17466.9|17470.2|17468.7|17465.2|17463.7|3281
1629380700000|2021-08-19 13:45:00|17467.4|17465.9|17467.4|17465.9|17468.4|17466.9|17463.4|17461.5|2771
1629381000000|2021-08-19 13:50:00|17466.4|17464.9|17467.2|17465.7|17470.2|17468.7|17465.2|17463.7|3151
1629381300000|2021-08-19 13:55:00|17466.2|17464.7|17468.1|17466.6|17468.5|17466.7|17466.1|17464.3|1212
1629381600000|2021-08-19 14:00:00|17467.1|17465.6|17470.1|17468.6|17470.1|17468.6|17466.1|17464.6|2133
1629381900000|2021-08-19 14:05:00|17469.1|17467.6|17461.1|17459.6|17470.1|17468.6|17460.1|17458.2|3604
1629382200000|2021-08-19 14:10:00|17462.1|17460.6|17460.1|17458.6|17464.1|17462.6|17459.5|17458|2595
1629382500000|2021-08-19 14:15:00|17461.1|17459.6|17459.1|17457.6|17462.1|17460.6|17457.1|17455.6|3140
1629382800000|2021-08-19 14:20:00|17460.1|17458.6|17467.1|17465.6|17468.1|17466.6|17459.1|17457.6|3187
1629383100000|2021-08-19 14:25:00|17466.5|17465|17469.1|17467.6|17470.1|17468.6|17466.1|17464.6|2870
1629383400000|2021-08-19 14:30:00|17468.3|17466.8|17474.1|17472.6|17474.1|17472.6|17468.1|17466.6|2110
1629383700000|2021-08-19 14:35:00|17475.1|17473.6|17475.1|17473.6|17477.1|17475.6|17473.1|17471.2|2446
1629384000000|2021-08-19 14:40:00|17474.7|17473.2|17473|17471.5|17477.1|17475.6|17472|17470.5|1697
1629384300000|2021-08-19 14:45:00|17474|17472.5|17474|17472.5|17475|17473.5|17471|17469.5|915
1629384600000|2021-08-19 14:50:00|17474.8|17473.3|17474|17472.5|17476|17474.5|17474|17472.1|1440
1629384900000|2021-08-19 14:55:00|17473|17471.5|17471|17469.5|17475|17473.5|17470|17468.5|3198
1629385200000|2021-08-19 15:00:00|17471.6|17470.1|17472|17470.5|17473.6|17472.1|17470|17468.5|3737
1629385500000|2021-08-19 15:05:00|17472.6|17471.1|17476|17474.5|17476|17474.5|17472|17470.5|1395
1629385800000|2021-08-19 15:10:00|17475|17473.5|17475|17473.5|17476.4|17474.5|17474|17472.5|2181
1629386100000|2021-08-19 15:15:00|17476|17474.5|17473|17471.5|17476|17474.5|17473|17471.5|2284
1629386400000|2021-08-19 15:20:00|17474|17472.5|17474|17472.5|17474|17472.5|17473|17471.5|1336
1629386700000|2021-08-19 15:25:00|17475|17473.5|17476.9|17475.4|17477.3|17475.5|17475|17473.5|996
1629387000000|2021-08-19 15:30:00|17475.9|17474.4|17477.9|17476.4|17477.9|17476.4|17475.9|17474.4|1260
1629387300000|2021-08-19 15:35:00|17478.9|17477.4|17476.9|17475.4|17478.9|17477.4|17475.9|17474|897
1629387600000|2021-08-19 15:40:00|17475.9|17474.4|17476.9|17475.4|17476.9|17475.4|17475.9|17474|450
1629387900000|2021-08-19 15:45:00|17476.1|17474.6|17477.9|17476.4|17477.9|17476.4|17474.9|17473.4|762
1629388200000|2021-08-19 15:50:00|17476.9|17475.4|17479.9|17478.4|17480.9|17479.4|17475.9|17474.4|1619
1629388500000|2021-08-19 15:55:00|17479.5|17477.4|17477.9|17476.4|17479.9|17478.4|17477.9|17476|625
1629388800000|2021-08-19 16:00:00|17476.9|17475.4|17477.9|17476.4|17477.9|17476.4|17475.9|17474.4|635
1629389100000|2021-08-19 16:05:00|17478.5|17476|17477.9|17476.4|17478.9|17477.4|17477.9|17476|312
1629389400000|2021-08-19 16:10:00|17476.9|17475.4|17479.8|17477.3|17479.8|17478.3|17476.9|17475|1478
1629389700000|2021-08-19 16:15:00|17478.7|17478.3|17475.8|17474.3|17478.7|17478.3|17475.8|17474.3|666
1629390000000|2021-08-19 16:20:00|17476.8|17475.3|17475.8|17474.3|17476.8|17475.3|17474.8|17473.3|528
1629390300000|2021-08-19 16:25:00|17475|17473.5|17475.8|17474.3|17475.8|17474.3|17474.8|17473.3|331
1629390600000|2021-08-19 16:30:00|17475.4|17473.9|17473.8|17472.3|17476.2|17474.3|17473.8|17472.3|415
1629390900000|2021-08-19 16:35:00|17474.8|17473.3|17472.8|17471.3|17474.8|17473.3|17472.8|17471.3|242
1629391200000|2021-08-19 16:40:00|17473.4|17470.9|17473.8|17472.3|17473.8|17472.3|17472.8|17470.9|330
1629391500000|2021-08-19 16:45:00|17474.8|17473.3|17473.8|17472.3|17474.8|17473.3|17473.8|17472.3|416
1629391800000|2021-08-19 16:50:00|17474.8|17473.3|17473.8|17472.3|17474.8|17473.3|17473.8|17472.3|118
1629392100000|2021-08-19 16:55:00|17472.8|17471.3|17474.7|17473.2|17474.8|17473.3|17472.8|17470.9|189
1629392400000|2021-08-19 17:00:00|17475.1|17473.6|17475.7|17474.2|17476.7|17475.2|17475.1|17473.6|88
1629392700000|2021-08-19 17:05:00|17474.7|17473.2|17475.7|17474.2|17476.1|17474.2|17474.7|17472.8|200
1629393000000|2021-08-19 17:10:00|17476.2|17473.2|17474.7|17473.2|17476.2|17474.2|17474.7|17472.8|151
1629393300000|2021-08-19 17:15:00|17474.1|17472.6|17473.7|17472.2|17475.1|17473.2|17473.7|17472.2|261
1629393600000|2021-08-19 17:20:00|17473.3|17471.8|17473.7|17472.2|17474.1|17472.2|17472.7|17471.2|202
1629393900000|2021-08-19 17:25:00|17474.1|17472.6|17472.7|17471.2|17474.7|17473.2|17472.7|17471.2|86
1629394200000|2021-08-19 17:30:00|17473.7|17472.2|17472.7|17471.2|17473.7|17472.2|17472.7|17471.2|91
1629394500000|2021-08-19 17:35:00|17471.7|17470.2|17472.7|17471.2|17473.7|17472.2|17471.7|17470.2|343
1629394800000|2021-08-19 17:40:00|17473.7|17472.2|17474.6|17473.1|17474.7|17473.2|17472.7|17471.2|86
1629395100000|2021-08-19 17:45:00|17475.6|17474.1|17474.6|17473.1|17476|17474.1|17474.6|17473.1|29
1629395400000|2021-08-19 17:50:00|17475|17473.5|17476.6|17475.1|17476.6|17475.1|17475|17473.5|93
1629395700000|2021-08-19 17:55:00|17475.6|17474.1|17475.6|17474.1|17476.6|17475.1|17475.6|17473.7|107
1629396000000|2021-08-19 18:00:00|17476.6|17473.7|17475.6|17474.1|17476.6|17475.1|17474.6|17473.1|121
1629396300000|2021-08-19 18:05:00|17476.6|17475.1|17474.6|17473.1|17476.6|17475.1|17474.6|17473.1|93
1629396600000|2021-08-19 18:10:00|17475.6|17474.1|17474.6|17473.1|17475.6|17474.1|17474.2|17472.7|125
1629396900000|2021-08-19 18:15:00|17474.2|17472.7|17474.6|17473.1|17475.6|17474.1|17473.2|17471.7|373
1629397200000|2021-08-19 18:20:00|17474.2|17472.7|17474.6|17473.1|17475|17473.1|17474|17472.1|42
1629397500000|2021-08-19 18:25:00|17474|17472.5|17473.6|17472.1|17474|17472.5|17471.6|17470.1|226
1629397800000|2021-08-19 18:30:00|17473.5|17472|17472.5|17471|17474.5|17473|17472.5|17471|74
1629398100000|2021-08-19 18:35:00|17472.1|17470.6|17472.5|17471|17473.9|17472|17471.9|17470.4|294
1629398400000|2021-08-19 18:40:00|17473.3|17471.8|17474.5|17473|17474.5|17473|17472.5|17470.6|55
1629398700000|2021-08-19 18:45:00|17474.1|17472.6|17473.5|17472|17474.9|17473|17473.5|17472|81
1629399000000|2021-08-19 18:50:00|17474.5|17473|17472.5|17471|17474.9|17473|17472.1|17470.6|56
1629399300000|2021-08-19 18:55:00|17472.1|17470.6|17471.9|17470.4|17473.5|17472|17471.9|17470.4|228
1629399600000|2021-08-19 19:00:00|17471.1|17469.6|17471.1|17469.6|17471.1|17469.6|17471.1|17469.6|187
1629399900000|2021-08-19 19:05:00|||||||||4
1629400200000|2021-08-19 19:10:00|||||||||75
1629400500000|2021-08-19 19:15:00|17470.4|17468.9|17470.4|17468.9|17471.1|17469.6|17470.4|17468.9|50
1629400800000|2021-08-19 19:20:00|17471|17469.5|17470.4|17468.9|17471.4|17469.5|17470.4|17468.9|58
1629401100000|2021-08-19 19:25:00|17471|17469.5|17471|17469.5|17471|17469.5|17471|17469.5|29
1629401400000|2021-08-19 19:30:00|17472.4|17469.9|17470.4|17468.9|17472.4|17469.9|17470.4|17468.9|79
1629401700000|2021-08-19 19:35:00|17471.4|17469.9|17471.4|17469.9|17472.2|17470.7|17470|17468.5|58
1629402000000|2021-08-19 19:40:00|17472.2|17470.7|17472.4|17470.9|17473.4|17471.9|17472.2|17470.7|31
1629402300000|2021-08-19 19:45:00|17473.4|17471.9|17473.4|17471.9|17473.4|17471.9|17472.4|17470.9|209
1629402600000|2021-08-19 19:50:00|||||||||63
1629402900000|2021-08-19 19:55:00|17474.4|17472.9|17472.4|17469.9|17474.4|17472.9|17471.4|17469.9|638
1629439500000|2021-08-20 06:05:00|17475|17473.5|17478|17476.5|17479.4|17477.5|17475|17473.5|798
1629439800000|2021-08-20 06:10:00|17478.6|17476.1|17476|17474.5|17479.4|17477.5|17476|17474.5|813
1629440100000|2021-08-20 06:15:00|17477|17475.5|17478|17476.5|17479|17477.5|17476|17474.5|317
1629440400000|2021-08-20 06:20:00|17477.8|17476.3|17478|17476.5|17478.2|17476.7|17476|17474.1|362
1629440700000|2021-08-20 06:25:00|17479|17477.5|17477|17475.5|17479.4|17477.5|17477|17475.5|628
1629441000000|2021-08-20 06:30:00|17478|17476.5|17481|17479.5|17482|17479.9|17478|17476.5|477
1629441300000|2021-08-20 06:35:00|17481.6|17480.1|17482.9|17481.4|17484.3|17482.5|17481|17479.5|899
1629441600000|2021-08-20 06:40:00|17481.9|17480.4|17481.9|17480.4|17483.9|17482.4|17481.9|17480.4|450
1629441900000|2021-08-20 06:45:00|17482.9|17481.4|17482.9|17481.4|17483.9|17482.4|17481.9|17480.4|911
1629442200000|2021-08-20 06:50:00|17482.1|17480.6|17482.9|17481.4|17482.9|17481.4|17481.9|17480.4|582
1629442500000|2021-08-20 06:55:00|17481.9|17480.4|17481.9|17480.4|17482.9|17481.4|17480.9|17479.4|1355
1629442800000|2021-08-20 07:00:00|17482.5|17481|17483.9|17482.4|17484.3|17482.4|17480.9|17479.4|1471
1629443100000|2021-08-20 07:05:00|17482.9|17481.4|17482.9|17481.4|17485.9|17484.4|17482.9|17481.4|1743
1629443400000|2021-08-20 07:10:00|17483.9|17482.4|17482.9|17481.4|17484.5|17483|17480.9|17479.4|1596
1629443700000|2021-08-20 07:15:00|17483.1|17481.6|17486.9|17485.4|17487.3|17485.4|17482.9|17481.4|874
1629444000000|2021-08-20 07:20:00|17487.5|17486|17487.8|17486.3|17488.8|17487.3|17484.9|17483.4|1217
1629444300000|2021-08-20 07:25:00|17488.8|17487.3|17485.8|17484.3|17489.8|17488.3|17483.8|17482.3|2840
1629444600000|2021-08-20 07:30:00|17486.8|17485.3|17481.8|17480.3|17486.8|17485.3|17479.8|17477.9|1553
1629444900000|2021-08-20 07:35:00|17482.8|17481.3|17484.8|17483.3|17485.8|17484.3|17481.8|17480.3|1013
1629445200000|2021-08-20 07:40:00|17483.8|17482.3|17479.8|17478.3|17484.8|17483.3|17479.8|17478.3|1825
1629445500000|2021-08-20 07:45:00|17480.8|17479.3|17481.8|17480.3|17483.2|17481.3|17479.8|17478.3|967
1629445800000|2021-08-20 07:50:00|17480.8|17479.3|17481.8|17480.3|17482.8|17481.3|17478.8|17477.3|1679
1629446100000|2021-08-20 07:55:00|17482.8|17481.3|17477.8|17476.3|17482.8|17481.3|17477.8|17476.3|1671
1629446400000|2021-08-20 08:00:00|17476.8|17475.3|17476.8|17475.3|17477.8|17476.3|17475.2|17473.7|1887
1629446700000|2021-08-20 08:05:00|17475.8|17474.3|17477.7|17476.2|17477.8|17476.3|17475.8|17474.3|1705
1629447000000|2021-08-20 08:10:00|17477.9|17476.4|17478.7|17477.2|17480.7|17479.2|17477.7|17476.2|2463
1629447300000|2021-08-20 08:15:00|17478.9|17477.4|17476.7|17475.2|17478.9|17477.4|17476.7|17475.2|957
1629447600000|2021-08-20 08:20:00|17477.1|17475.6|17481.7|17480.2|17481.7|17480.2|17476.7|17475.2|1128
1629447900000|2021-08-20 08:25:00|17482.7|17481.2|17480.7|17479.2|17484.7|17483.2|17479.7|17478.2|1987
1629448200000|2021-08-20 08:30:00|17480.5|17479|17479.7|17478.2|17480.7|17479.2|17479.7|17478.2|1171
1629448500000|2021-08-20 08:35:00|17478.7|17477.2|17480.7|17479.2|17480.7|17479.2|17478.7|17477.2|940
1629448800000|2021-08-20 08:40:00|17479.7|17478.2|17477.7|17476.2|17481.7|17480.2|17476.7|17475.2|1895
1629449100000|2021-08-20 08:45:00|17478.7|17477.2|17476.7|17475.2|17479.7|17478.2|17475.7|17474.2|2407
1629449400000|2021-08-20 08:50:00|17477.3|17475.8|17474.6|17473.1|17477.3|17475.8|17474.2|17472.7|2537
1629449700000|2021-08-20 08:55:00|17473.6|17472.1|17475.6|17474.1|17476|17474.1|17472.6|17471.1|2650
1629450000000|2021-08-20 09:00:00|17474.6|17473.1|17475.6|17474.1|17477|17475.1|17473.6|17472.1|1944
1629450300000|2021-08-20 09:05:00|17474.8|17473.3|17476.6|17475.1|17478.6|17477.1|17474.6|17473.1|1886
1629450600000|2021-08-20 09:10:00|17477.6|17476.1|17482.6|17481.1|17482.6|17481.1|17477.6|17476.1|1315
1629450900000|2021-08-20 09:15:00|17481.6|17480.1|17481.6|17480.1|17482.6|17481.1|17480.6|17479.1|1957
1629451200000|2021-08-20 09:20:00|17480.6|17479.1|17482.6|17481.1|17483.6|17482.1|17480.6|17478.7|1016
1629451500000|2021-08-20 09:25:00|17483.2|17481.7|17483.6|17482.1|17485.2|17483.7|17483.2|17481.7|1208
1629451800000|2021-08-20 09:30:00|17484.6|17483.1|17481.6|17480.1|17485|17483.1|17481.6|17479.7|1545
1629452100000|2021-08-20 09:35:00|17482.6|17481.1|17481.5|17480|17482.6|17481.1|17481.5|17480|616
1629452400000|2021-08-20 09:40:00|17482.5|17481|17482.5|17481|17483.5|17482|17481.5|17480|696
1629452700000|2021-08-20 09:45:00|17481.7|17480.2|17480.5|17479|17482.5|17481|17480.5|17479|400
1629453000000|2021-08-20 09:50:00|17481.5|17480|17485.1|17483.6|17485.1|17483.6|17480.5|17479|527
1629453300000|2021-08-20 09:55:00|17484.5|17483|17486.5|17485|17487.5|17486|17484.5|17483|1117
1629453600000|2021-08-20 10:00:00|17487.3|17485.8|17486.5|17485|17487.5|17486|17484.5|17483|1760
1629453900000|2021-08-20 10:05:00|17487.5|17486|17486.5|17485|17487.5|17486|17485.5|17484|2222
1629454200000|2021-08-20 10:10:00|17487.5|17486|17489.5|17488|17489.5|17488|17486.5|17485|2033
1629454500000|2021-08-20 10:15:00|17489.9|17488.4|17487.5|17486|17490.5|17489|17486.7|17485.2|1134
1629454800000|2021-08-20 10:20:00|17486.5|17485|17484.4|17482.9|17487.5|17486|17484.4|17482.9|920
1629455100000|2021-08-20 10:25:00|17483.4|17481.9|17480.4|17478.9|17483.4|17481.9|17480.4|17478.9|1371
1629455400000|2021-08-20 10:30:00|17481.4|17479.9|17482.4|17480.9|17482.8|17481.3|17480.4|17478.9|1820
1629455700000|2021-08-20 10:35:00|17481.4|17479.9|17485.4|17483.9|17485.4|17483.9|17481.4|17479.9|1559
1629456000000|2021-08-20 10:40:00|17484.4|17482.9|17483.4|17481.9|17484.4|17482.9|17483.4|17481.9|564
1629456300000|2021-08-20 10:45:00|17482.6|17481.1|17482.6|17481.1|17482.6|17481.1|17481.6|17480.1|498
1629456600000|2021-08-20 10:50:00|17481.6|17480.1|17483.6|17482.1|17483.6|17482.1|17481.6|17480.1|299
1629456900000|2021-08-20 10:55:00|17482.6|17481.1|17483.6|17482.1|17484|17482.1|17482.6|17481.1|257
1629457200000|2021-08-20 11:00:00|17482.6|17481.1|17484.6|17483.1|17484.6|17483.1|17482.6|17481.1|327
1629457500000|2021-08-20 11:05:00|17483.6|17482.1|17485.6|17484.1|17485.6|17484.1|17483.6|17482.1|359
1629457800000|2021-08-20 11:10:00|17485.3|17483.8|17484.5|17483|17485.6|17484.1|17483.5|17482|328
1629458100000|2021-08-20 11:15:00|17483.5|17482|17483.5|17482|17483.5|17482|17482.5|17481|942
1629458400000|2021-08-20 11:20:00|17482.5|17481|17483.5|17482|17483.5|17482|17482.5|17481|338
1629458700000|2021-08-20 11:25:00|17484.5|17483|17483.5|17482|17484.5|17483|17482.5|17481|278
1629459000000|2021-08-20 11:30:00|17482.5|17481|17483.5|17482|17484.1|17482.6|17481.9|17480.4|1014
1629459300000|2021-08-20 11:35:00|17484.9|17482.4|17483.5|17482|17484.9|17482.4|17483.5|17482|355
1629459600000|2021-08-20 11:40:00|17483.3|17481.8|17483.5|17482|17484.9|17483|17482.5|17481|912
1629459900000|2021-08-20 11:45:00|17484.5|17483|17485.5|17484|17486.5|17485|17483.5|17482|1323
1629460200000|2021-08-20 11:50:00|17484.5|17483|17483.5|17482|17486.1|17484.6|17483.5|17482|2082
1629460500000|2021-08-20 11:55:00|17484.5|17483|17483.4|17481.9|17484.5|17483|17483.4|17481.9|576
1629460800000|2021-08-20 12:00:00|17484.4|17482.9|17485.4|17483.9|17485.8|17484.3|17484.4|17482.9|576
1629461100000|2021-08-20 12:05:00|17485.8|17484.3|17486.2|17484.7|17487.8|17485.9|17485.8|17484.3|1042
1629461400000|2021-08-20 12:10:00|17485.8|17484.3|17486.2|17484.7|17486.8|17485.3|17485.8|17484.3|536
1629461700000|2021-08-20 12:15:00|17485.8|17484.3|17483.2|17481.7|17486.4|17484.9|17483.2|17481.3|1937
1629462000000|2021-08-20 12:20:00|17483.4|17481.9|17482.8|17481.3|17483.8|17482.3|17480.8|17479.3|935
1629462300000|2021-08-20 12:25:00|17482.2|17480.7|17478.8|17477.3|17482.2|17480.7|17478.8|17477.3|1159
1629462600000|2021-08-20 12:30:00|17479.4|17477.9|17481.8|17480.3|17481.8|17480.3|17479.2|17477.3|2186
1629462900000|2021-08-20 12:35:00|17481.4|17479.9|17480.8|17479.3|17481.4|17479.9|17479.2|17477.3|2086
1629463200000|2021-08-20 12:40:00|17481.4|17479.9|17477.7|17476.2|17481.7|17480.2|17477.7|17476.2|1122
1629463500000|2021-08-20 12:45:00|17478.3|17476.8|17478.7|17477.2|17478.7|17477.2|17477.7|17476.2|1324
1629463800000|2021-08-20 12:50:00|17478.3|17476.8|17477.7|17476.2|17479.3|17477.8|17477.7|17476.2|492
1629464100000|2021-08-20 12:55:00|17477.3|17475.8|17477.3|17475.8|17477.7|17475.8|17476.3|17474.8|1393
1629464400000|2021-08-20 13:00:00|17476.7|17475.2|17477.3|17475.8|17478.3|17476.8|17475.3|17473.8|1421
1629464700000|2021-08-20 13:05:00|17477.7|17476.2|17476.3|17474.8|17479.3|17477.8|17476.3|17474.8|1351
1629465000000|2021-08-20 13:10:00|17475.7|17474.2|17477.7|17476.2|17478.7|17476.8|17475.7|17474.2|1049
1629465300000|2021-08-20 13:15:00|17477.3|17475.8|17471.3|17469.8|17477.3|17475.8|17470.3|17468.8|2446
1629465600000|2021-08-20 13:20:00|17470.7|17469.2|17473.3|17471.8|17473.3|17471.8|17470.3|17468.8|1271
1629465900000|2021-08-20 13:25:00|17472.7|17471.2|17474.6|17473.1|17475.2|17473.7|17470.7|17469.2|1631
1629466200000|2021-08-20 13:30:00|17475.2|17473.7|17481|17479.5|17482|17480.5|17475.2|17473.7|2209
1629466500000|2021-08-20 13:35:00|17480|17478.5|17480|17478.5|17481|17479.5|17477|17475.1|2876
1629466800000|2021-08-20 13:40:00|17480.6|17479.1|17478|17476.5|17483.6|17482.1|17477|17475.5|2134
1629467100000|2021-08-20 13:45:00|17477|17475.5|17472|17470.5|17477|17475.5|17472|17470.5|4069
1629467400000|2021-08-20 13:50:00|17471|17469.5|17480|17478.5|17480.6|17479.1|17471|17469.5|3685
1629467700000|2021-08-20 13:55:00|17479|17477.5|17479.2|17477.7|17480.6|17478.7|17477.6|17476.1|1424
1629468000000|2021-08-20 14:00:00|17479.6|17478.1|17475.2|17473.7|17480.2|17478.7|17475|17473.1|2705
1629468300000|2021-08-20 14:05:00|17475.6|17474.1|17478.2|17476.7|17478.6|17477.1|17475.6|17474.1|2124
1629468600000|2021-08-20 14:10:00|17478|17476.5|17478.9|17477.4|17480.1|17478.6|17477.6|17476.1|967
1629468900000|2021-08-20 14:15:00|17478.5|17477|17477.9|17476.4|17480.5|17478.6|17477.9|17476|2007
1629469200000|2021-08-20 14:20:00|17477.1|17475.6|17477.9|17476.4|17477.9|17476.4|17474.9|17473|1412
1629469500000|2021-08-20 14:25:00|17478.5|17477|17478.5|17477|17480.5|17478.4|17477.9|17476|1897
1629469800000|2021-08-20 14:30:00|17478.9|17477.4|17479.9|17478.4|17481.9|17480.4|17477.9|17476.4|1235
1629470100000|2021-08-20 14:35:00|17480.5|17479|17481.9|17480.4|17482.9|17481.4|17479.9|17478|879
1629470400000|2021-08-20 14:40:00|17481.5|17480|17482.9|17481.4|17484.5|17483|17480.9|17479|1312
1629470700000|2021-08-20 14:45:00|17483.5|17482|17483.9|17482.4|17484.9|17483|17481.5|17480|1127
1629471000000|2021-08-20 14:50:00|17484.5|17483|17482.9|17481.4|17484.9|17483.4|17482.3|17480.8|1500
1629471300000|2021-08-20 14:55:00|17483.5|17482|17482.8|17481.3|17483.9|17482.4|17481.4|17479.9|1120
1629471600000|2021-08-20 15:00:00|17483.8|17482.3|17481.8|17480.3|17483.8|17482.3|17481.8|17480.3|1620
1629471900000|2021-08-20 15:05:00|17481.2|17479.7|17481.8|17480.3|17482.2|17480.3|17480.8|17479.3|1354
1629472200000|2021-08-20 15:10:00|17482.8|17481.3|17480.8|17479.3|17484.2|17482.7|17480.8|17479.3|4378
1629472500000|2021-08-20 15:15:00|17481.4|17479.9|17484.8|17483.3|17485.2|17483.3|17481.4|17479.9|1387
1629472800000|2021-08-20 15:20:00|17484.6|17483.1|17483.4|17481.9|17484.6|17483.1|17481.8|17480.3|930
1629473100000|2021-08-20 15:25:00|17484.8|17480.9|17484.8|17483.3|17485.8|17484.3|17483.8|17480.9|1193
1629473400000|2021-08-20 15:30:00|17485.4|17483.9|17483.8|17482.3|17485.8|17484.3|17483.8|17482.3|960
1629473700000|2021-08-20 15:35:00|17482.8|17481.3|17483.8|17482.3|17484.3|17482.3|17482.8|17480.9|1106
1629474000000|2021-08-20 15:40:00|17483.2|17481.7|17483.1|17481.6|17483.8|17482.3|17483.1|17481.6|574
1629474300000|2021-08-20 15:45:00|17482.1|17480.6|17482.7|17481.2|17484.7|17483.2|17482.1|17480.6|221
1629474600000|2021-08-20 15:50:00|17482.3|17480.8|17484.7|17483.2|17484.7|17483.2|17482.3|17480.2|696
1629474900000|2021-08-20 15:55:00|17484.5|17483|17483.7|17482.2|17485.1|17483.2|17483.7|17481.8|889
1629475200000|2021-08-20 16:00:00|17483.1|17481.6|17482.1|17480.6|17483.7|17482.2|17481.7|17480.2|730
1629475500000|2021-08-20 16:05:00|17481.7|17480.2|17484.7|17483.2|17484.7|17483.2|17481.3|17479.8|479
1629475800000|2021-08-20 16:10:00|17483.7|17482.2|17482.3|17480.8|17484.1|17482.2|17481.7|17479.8|519
1629476100000|2021-08-20 16:15:00|17482.7|17480.2|17481.7|17480.2|17482.7|17480.8|17481.3|17479.2|534
1629476400000|2021-08-20 16:20:00|17482.3|17480.8|17481.7|17480.2|17482.7|17480.8|17481.7|17480.2|810
1629476700000|2021-08-20 16:25:00|17482.1|17480.6|17480.6|17479.1|17482.7|17481.2|17480.6|17479.1|1244
1629477000000|2021-08-20 16:30:00|17480.2|17478.7|17481.6|17480.1|17481.6|17480.1|17480|17478.5|572
1629477300000|2021-08-20 16:35:00|17480.6|17479.1|17480.6|17479.1|17481.6|17480.1|17480.6|17479.1|286
1629477600000|2021-08-20 16:40:00|17479.6|17478.1|17479.6|17478.1|17479.6|17478.1|17479.6|17478.1|78
1629477900000|2021-08-20 16:45:00|17479.2|17477.7|17477.6|17476.1|17480|17478.1|17477.6|17476.1|814
1629478200000|2021-08-20 16:50:00|17478.2|17476.7|17477|17475.5|17478.6|17477.1|17477|17475.5|435
1629478500000|2021-08-20 16:55:00|17476.6|17475.1|17477.2|17475.7|17477.6|17476.1|17475.6|17474.1|425
1629478800000|2021-08-20 17:00:00|17477.6|17476.1|17475.6|17474.1|17477.6|17476.1|17475.6|17473.7|370
1629479100000|2021-08-20 17:05:00|17476.6|17474.5|17476|17473.5|17477|17475.1|17475|17473.5|252
1629479400000|2021-08-20 17:10:00|17475|17473.9|17475.5|17474|17476|17474.5|17475|17473.5|400
1629479700000|2021-08-20 17:15:00|17474.9|17473.4|17473.5|17472|17474.9|17473.4|17473.5|17472|403
1629480000000|2021-08-20 17:20:00|17472.9|17471.4|17473.5|17472|17473.9|17472|17472.9|17471.4|306
1629480300000|2021-08-20 17:25:00|17473.9|17472.4|17473.9|17472.4|17474.9|17473.4|17473.9|17472.4|239
1629480600000|2021-08-20 17:30:00|17473.5|17472|17473.9|17472.4|17473.9|17472.4|17472.9|17471.4|124
1629480900000|2021-08-20 17:35:00|17473.5|17472|17473.5|17472|17473.9|17472|17472.9|17471|269
1629481200000|2021-08-20 17:40:00|||||||||45
1629481500000|2021-08-20 17:45:00|17474.5|17473|17474.5|17473|17474.5|17473|17474.5|17473|183
1629481800000|2021-08-20 17:50:00|||||||||65
1629482100000|2021-08-20 17:55:00|17475.5|17474|17476.4|17474.9|17477.4|17475.9|17475.5|17474|367
1629482400000|2021-08-20 18:00:00|17477.4|17475.9|17476.4|17474.9|17477.4|17475.9|17476.4|17474.5|78
1629482700000|2021-08-20 18:05:00|17476|17474.5|17477.4|17475.9|17477.8|17475.9|17475.4|17473.9|135
1629483000000|2021-08-20 18:10:00|17476.6|17475.1|17476.4|17474.9|17477.4|17475.9|17476.4|17474.9|99
1629483300000|2021-08-20 18:15:00|17477.4|17475.9|17476.4|17474.9|17477.4|17475.9|17475.8|17474.3|77
1629483600000|2021-08-20 18:20:00|17477.2|17475.7|17478.4|17476.9|17478.4|17476.9|17477.2|17475.3|37
1629483900000|2021-08-20 18:25:00|17477.4|17475.9|17478.4|17476.9|17478.8|17476.9|17477.4|17475.9|86
1629484200000|2021-08-20 18:30:00|17477.8|17476.3|17477.8|17476.3|17478.8|17476.9|17477.4|17475.9|22
1629484500000|2021-08-20 18:35:00|17477.4|17475.9|17478.4|17476.9|17478.4|17476.9|17476.8|17474.9|247
1629484800000|2021-08-20 18:40:00|17477.4|17475.9|17478.3|17476.8|17478.4|17476.9|17477.4|17475.9|116
1629485100000|2021-08-20 18:45:00|||||||||42
1629485400000|2021-08-20 18:50:00|||||||||26
1629485700000|2021-08-20 18:55:00|17479.1|17477.6|17479.3|17477.8|17479.9|17477.8|17478.3|17476.8|90
1629486000000|2021-08-20 19:00:00|17480.3|17478.8|17479.3|17477.8|17480.3|17478.8|17479.3|17477.8|138
1629486300000|2021-08-20 19:05:00|||||||||31
1629486600000|2021-08-20 19:10:00|17479.7|17477.2|17478.3|17476.8|17479.7|17477.8|17478.3|17476.8|68
1629486900000|2021-08-20 19:15:00|||||||||11
1629487200000|2021-08-20 19:20:00|17479.3|17477.8|17478.3|17476.8|17479.3|17477.8|17478.3|17476.8|242
1629487500000|2021-08-20 19:25:00|17478.2|17476.7|17478.2|17476.7|17478.2|17476.7|17478.2|17476.7|2
1629487800000|2021-08-20 19:30:00|17477.6|17476.1|17477.6|17476.1|17477.6|17476.1|17477.6|17476.1|93
1629488100000|2021-08-20 19:35:00|17478.2|17476.7|17478.2|17476.7|17478.2|17476.7|17478.2|17476.7|53
1629488400000|2021-08-20 19:40:00|17479.4|17477.9|17480.6|17479.1|17481.6|17480.1|17479.4|17477.9|606
1629488700000|2021-08-20 19:45:00|17479.6|17478.1|17480.6|17479.1|17480.6|17479.1|17479.6|17478.1|153
1629489000000|2021-08-20 19:50:00|17481|17479.5|17480.6|17479.1|17481.6|17480.1|17480.6|17479.1|419
1629489300000|2021-08-20 19:55:00|17480.2|17478.7|17482.2|17480.7|17482.2|17480.7|17480.2|17478.3|487
1629698700000|2021-08-23 06:05:00|17461.5|17460|17461.5|17460|17464.9|17463|17461.5|17459.6|1148
1629699000000|2021-08-23 06:10:00|17462.5|17461|17460.5|17459|17462.5|17461|17458.5|17457|1482
1629699300000|2021-08-23 06:15:00|17459.5|17458|17461.5|17460|17462.5|17461|17457.5|17456|684
1629699600000|2021-08-23 06:20:00|17461.9|17460.4|17460.5|17459|17462.5|17461|17459.5|17458|996
1629699900000|2021-08-23 06:25:00|17461.5|17460|17464.5|17463|17465.5|17464|17460.5|17459|535
1629700200000|2021-08-23 06:30:00|17463.9|17462.4|17466.4|17464.9|17466.5|17465|17462.5|17461|1144
1629700500000|2021-08-23 06:35:00|17465.4|17463.9|17470.4|17467.9|17470.5|17468.9|17465.4|17463.9|1715
1629700800000|2021-08-23 06:40:00|17469.4|17468.4|17470.4|17468.9|17470.4|17468.9|17469.4|17467.9|824
1629701100000|2021-08-23 06:45:00|17469.4|17467.9|17471.4|17469.9|17471.4|17469.9|17468.4|17466.9|1034
1629701400000|2021-08-23 06:50:00|17472.4|17470.9|17474.4|17472.9|17474.4|17472.9|17471.4|17469.9|616
1629701700000|2021-08-23 06:55:00|17473.6|17472.1|17470.4|17468.9|17474.4|17472.9|17470.4|17468.9|1270
1629702000000|2021-08-23 07:00:00|17471.4|17469.9|17470.4|17468.9|17472.4|17470.9|17467.4|17465.9|2649
1629702300000|2021-08-23 07:05:00|17471.4|17469.9|17468.4|17466.9|17472.4|17470.9|17468.4|17466.9|2346
1629702600000|2021-08-23 07:10:00|17467.4|17465.9|17468.4|17466.9|17469.4|17467.9|17466.4|17464.9|1059
1629702900000|2021-08-23 07:15:00|17469.4|17467.9|17461.4|17459.9|17469.4|17467.9|17456.4|17454.9|4138
1629703200000|2021-08-23 07:20:00|17460.4|17458.9|17454.3|17452.8|17460.4|17458.9|17453.3|17451.4|4015
1629703500000|2021-08-23 07:25:00|17454.2|17452.7|17457.3|17455.8|17457.3|17455.8|17453.3|17451.4|2025
1629703800000|2021-08-23 07:30:00|17462.3|17460.8|17456.3|17454.8|17464.3|17461.8|17454.3|17452.8|3252
1629704100000|2021-08-23 07:35:00|17455.3|17453.8|17446.3|17444.8|17455.3|17453.8|17445.3|17443.8|3740
1629704400000|2021-08-23 07:40:00|17445.3|17443.8|17449.3|17447.8|17450.3|17448.8|17442.3|17440.8|3482
1629704700000|2021-08-23 07:45:00|17448.3|17446.8|17443.3|17441.8|17448.3|17446.8|17442.3|17440.8|3699
1629705000000|2021-08-23 07:50:00|17444.3|17442.8|17440.3|17438.8|17445.3|17443.8|17438.3|17436.8|3236
1629705300000|2021-08-23 07:55:00|17439.3|17437.8|17441.3|17439.8|17442.3|17440.8|17439.3|17437.4|2084
1629705600000|2021-08-23 08:00:00|17440.8|17438.3|17443.3|17441.8|17443.7|17441.8|17436.3|17434.8|3352
1629705900000|2021-08-23 08:05:00|17443.2|17441.7|17433.2|17431.7|17443.2|17441.7|17431.2|17429.7|3697
1629706200000|2021-08-23 08:10:00|17432.2|17430.7|17434.2|17432.7|17434.2|17432.7|17431.2|17429.7|3476
1629706500000|2021-08-23 08:15:00|17433.2|17431.7|17433.2|17431.7|17434.2|17432.7|17430.2|17428.7|3464
1629706800000|2021-08-23 08:20:00|17434.2|17432.7|17429.2|17427.7|17434.2|17432.7|17427.2|17425.7|4096
1629707100000|2021-08-23 08:25:00|17429.4|17427.9|17429.2|17427.7|17432.2|17430.7|17428.8|17427.3|2488
1629707400000|2021-08-23 08:30:00|17428.2|17426.7|17427.2|17425.7|17429.2|17427.7|17426.2|17424.7|3149
1629707700000|2021-08-23 08:35:00|17426.2|17424.7|17427.2|17425.7|17428.2|17426.7|17425.2|17423.3|2486
1629708000000|2021-08-23 08:40:00|17427.6|17424.7|17426.2|17424.7|17429.2|17427.7|17425.2|17423.2|2140
1629708300000|2021-08-23 08:45:00|17425.2|17423.7|17429.2|17427.7|17429.2|17427.7|17425.2|17423.7|2890
1629708600000|2021-08-23 08:50:00|17428.2|17426.7|17432.1|17430.6|17433.1|17431.6|17428.2|17426.2|3054
1629708900000|2021-08-23 08:55:00|17432.6|17431.1|17435.1|17433.6|17436.1|17434.6|17432.6|17431.1|2435
1629709200000|2021-08-23 09:00:00|17434.1|17432.6|17427.1|17425.6|17434.1|17432.6|17426.1|17424.6|2991
1629709500000|2021-08-23 09:05:00|17426.1|17424.6|17425.5|17424|17427.1|17425.6|17423.1|17421.6|3310
1629709800000|2021-08-23 09:10:00|17425.1|17423.6|17425.1|17423.6|17427.1|17425.6|17423.1|17421.6|2412
1629710100000|2021-08-23 09:15:00|17424.1|17422.6|17423.1|17421.6|17426.5|17425|17423.1|17421.6|1805
1629710400000|2021-08-23 09:20:00|17424.1|17422.6|17425.1|17423.6|17425.1|17423.6|17422.5|17421|2472
1629710700000|2021-08-23 09:25:00|17424.1|17422.6|17419.1|17417.6|17425.1|17423.6|17418.6|17417.1|4212
1629711000000|2021-08-23 09:30:00|17420.1|17418.6|17417.1|17415.6|17422.1|17420.6|17415.1|17413.6|3584
1629711300000|2021-08-23 09:35:00|17418.1|17416.6|17420|17418.5|17420|17418.5|17418|17416.5|2254
1629711600000|2021-08-23 09:40:00|17419|17417.5|17421|17419.5|17422|17420.5|17418|17416.5|2466
1629711900000|2021-08-23 09:45:00|17420|17418.5|17423|17421.5|17424|17422.5|17420|17418.5|1895
1629712200000|2021-08-23 09:50:00|17424|17422.5|17425|17423.5|17426|17424.5|17422.6|17421.1|1831
1629712500000|2021-08-23 09:55:00|17425.2|17423.7|17425|17423.5|17426|17424.5|17424|17422.5|2239
1629712800000|2021-08-23 10:00:00|17424|17422.5|17423|17421.5|17425|17423.5|17422|17420.5|1480
1629713100000|2021-08-23 10:05:00|17423.6|17421.1|17426|17424.5|17426|17424.5|17423|17421.1|1308
1629713400000|2021-08-23 10:10:00|17425|17423.5|17427|17425.5|17427|17425.5|17425|17423.5|1023
1629713700000|2021-08-23 10:15:00|17426|17424.5|17431|17429.5|17432|17430.5|17426|17424.5|1880
1629714000000|2021-08-23 10:20:00|17430.1|17428.6|17428.9|17427.4|17431|17429.5|17428.9|17427.4|1034
1629714300000|2021-08-23 10:25:00|17427.9|17426.4|17428.9|17427.4|17428.9|17427.4|17425.9|17424.4|2017
1629714600000|2021-08-23 10:30:00|17427.9|17426.4|17426.9|17425.4|17429.9|17428.4|17426.9|17425.4|1998
1629714900000|2021-08-23 10:35:00|17425.9|17424.4|17426.9|17425.4|17427.9|17426.4|17425.9|17424.4|885
1629715200000|2021-08-23 10:40:00|17427.9|17426.4|17426.9|17425.4|17427.9|17426.4|17426.9|17425.4|630
1629715500000|2021-08-23 10:45:00|17427.9|17426.4|17427.9|17426.4|17428.9|17427.4|17426.9|17425.4|692
1629715800000|2021-08-23 10:50:00|17428.3|17425.8|17425.9|17424.4|17428.3|17425.8|17424.9|17423.4|783
1629716100000|2021-08-23 10:55:00|17424.9|17423.4|17429.9|17428.4|17429.9|17428.4|17424.9|17423.4|1549
1629716400000|2021-08-23 11:00:00|17429|17427.5|17432.9|17431.4|17433.3|17431.8|17428.9|17426.9|1405
1629716700000|2021-08-23 11:05:00|17431.9|17430.4|17432.8|17431.3|17432.9|17431.4|17431.8|17430.3|699
1629717000000|2021-08-23 11:10:00|17432.4|17430.9|17433.8|17432.3|17433.8|17432.3|17431.8|17430.3|659
1629717300000|2021-08-23 11:15:00|17432.8|17431.3|17429.8|17428.3|17433.8|17432.3|17429.8|17428.3|1051
1629717600000|2021-08-23 11:20:00|17428.8|17427.3|17432.8|17431.3|17433.2|17431.3|17428.8|17427.3|1086
1629717900000|2021-08-23 11:25:00|17432|17430.5|17432.8|17431.3|17434.2|17432.3|17431.8|17430.3|579
1629718200000|2021-08-23 11:30:00|17433.8|17432.3|17431.8|17430.3|17434.8|17433.3|17430.8|17429.3|1715
1629718500000|2021-08-23 11:35:00|17430.8|17429.3|17430.8|17429.3|17431.8|17430.3|17429.8|17427.9|1280
1629718800000|2021-08-23 11:40:00|17429.8|17428.3|17433.8|17432.3|17433.8|17432.3|17429.8|17428.3|1135
1629719100000|2021-08-23 11:45:00|17432.8|17431.3|17433.8|17432.3|17435.8|17434.3|17432.8|17431.3|2434
1629719400000|2021-08-23 11:50:00|17432.8|17431.3|17434.7|17433.2|17434.7|17433.2|17431.8|17430.3|1219
1629719700000|2021-08-23 11:55:00|17433.7|17432.2|17432.7|17430.2|17434.7|17433.2|17431.7|17430.2|787
1629720000000|2021-08-23 12:00:00|17431.7|17430.8|17434.7|17433.2|17435.7|17434.2|17431.7|17430.2|1124
1629720300000|2021-08-23 12:05:00|17435.7|17434.2|17439.3|17437.8|17439.7|17438.2|17434.7|17433.2|2105
1629720600000|2021-08-23 12:10:00|17438.7|17437.2|17441.7|17440.2|17443.7|17442.2|17438.7|17437.2|2642
1629720900000|2021-08-23 12:15:00|17442.7|17441.2|17441.7|17440.2|17443.7|17442.2|17441.7|17440.2|1757
1629721200000|2021-08-23 12:20:00|17442.7|17441.2|17446.7|17445.2|17446.7|17445.2|17441.7|17440.2|4402
1629721500000|2021-08-23 12:25:00|17446.3|17444.8|17442.7|17441.2|17446.3|17444.8|17442.7|17441.2|2186
1629721800000|2021-08-23 12:30:00|17443.7|17442.2|17438.7|17437.2|17443.7|17442.2|17438.7|17437.2|3091
1629722100000|2021-08-23 12:35:00|17439.7|17438.2|17445.6|17444.1|17445.6|17444.1|17439.7|17438.2|3914
1629722400000|2021-08-23 12:40:00|17444.6|17443.1|17444.6|17443.1|17447.6|17446.1|17443.6|17442.1|1557
1629722700000|2021-08-23 12:45:00|17445.6|17444.1|17444.6|17443.1|17445.6|17444.1|17443.6|17442.1|1001
1629723000000|2021-08-23 12:50:00|17445.6|17444.1|17443.6|17442.1|17446.6|17445.1|17443.6|17442.1|1187
1629723300000|2021-08-23 12:55:00|17442.6|17441.1|17445.6|17444.1|17447.2|17445.7|17442.6|17441.1|1730
1629723600000|2021-08-23 13:00:00|17446.6|17445.1|17448.6|17447.1|17454|17452.1|17446.6|17445.1|3871
1629723900000|2021-08-23 13:05:00|17449.6|17448.1|17451.6|17450.1|17452.6|17451.1|17449.6|17448.1|1822
1629724200000|2021-08-23 13:10:00|17451|17449.5|17454.6|17453.1|17455.6|17454.1|17451|17449.5|2235
1629724500000|2021-08-23 13:15:00|17454.2|17451.7|17451.6|17450.1|17456.6|17455.1|17451.6|17450.1|2770
1629724800000|2021-08-23 13:20:00|17452.6|17451.1|17452.5|17451|17453.6|17452.1|17450.6|17449.1|1463
1629725100000|2021-08-23 13:25:00|17453.5|17452|17454.5|17453|17457.5|17456|17453.5|17451.6|2898
1629725400000|2021-08-23 13:30:00|17453.5|17452|17449.5|17448|17453.7|17452.2|17447.5|17446|5344
1629725700000|2021-08-23 13:35:00|17448.9|17447.4|17452.5|17451|17452.5|17451|17445.5|17444|3605
1629726000000|2021-08-23 13:40:00|17451.5|17450|17448.5|17447|17451.5|17450|17447.5|17446|2383
1629726300000|2021-08-23 13:45:00|17450.5|17448|17450.5|17449|17454.9|17453|17450.5|17448|3722
1629726600000|2021-08-23 13:50:00|17450.9|17449.4|17444.5|17443|17453.5|17452|17444.5|17443|3473
1629726900000|2021-08-23 13:55:00|17445.5|17443.5|17451.5|17450|17452.5|17450|17443.5|17442|3412
1629727200000|2021-08-23 14:00:00|17450.5|17449|17452.5|17451|17453.5|17452|17449.5|17447.5|4176
1629727500000|2021-08-23 14:05:00|17451.5|17450|17454.6|17453.1|17456.6|17455.1|17450.5|17448.5|8311
1629727800000|2021-08-23 14:10:00|17455.6|17454.1|17450.6|17449.1|17455.6|17454.1|17449.6|17447.7|1980
1629728100000|2021-08-23 14:15:00|17449.6|17448.1|17447.6|17446.1|17449.6|17448.1|17446.6|17445.1|1591
1629728400000|2021-08-23 14:20:00|17446.6|17445.1|17450.6|17449.1|17451.6|17450.1|17446.6|17445.1|2346
1629728700000|2021-08-23 14:25:00|17449.6|17448.1|17450.6|17449.1|17451.6|17450.1|17449.6|17447.7|2644
1629729000000|2021-08-23 14:30:00|17451.6|17450.1|17453.6|17452.1|17454.6|17453.1|17449.6|17448.1|2309
1629729300000|2021-08-23 14:35:00|17452.6|17451.1|17454.1|17452.6|17454.1|17452.6|17450.6|17448.6|1466
1629729600000|2021-08-23 14:40:00|17454|17452.5|17454.1|17452.6|17454.5|17453|17452.5|17451|4207
1629729900000|2021-08-23 14:45:00|17453.5|17452|17451.5|17450|17455.1|17453.6|17449.5|17448|903
1629730200000|2021-08-23 14:50:00|17452.1|17449.6|17454.5|17453|17455.5|17454|17451.5|17449.6|3596
1629730500000|2021-08-23 14:55:00|17453.9|17452.4|17449.5|17448|17454.9|17453|17449.5|17448|1492
1629730800000|2021-08-23 15:00:00|17450.5|17449|17448.5|17447|17452.5|17451|17448.5|17447|1891
1629731100000|2021-08-23 15:05:00|17449.5|17448|17449.5|17448|17450|17448|17446.5|17445|2266
1629731400000|2021-08-23 15:10:00|17448.5|17447|17446.5|17445|17450.5|17449|17445.5|17444|2728
1629731700000|2021-08-23 15:15:00|17445.5|17444|17445.5|17444|17446.5|17445|17444.5|17442.5|2231
1629732000000|2021-08-23 15:20:00|17444.5|17443|17443.4|17441.9|17444.5|17443|17442.9|17441.4|1681
1629732300000|2021-08-23 15:25:00|17444.4|17442.9|17445.4|17443.9|17445.9|17443.9|17443.4|17441.9|1382
1629732600000|2021-08-23 15:30:00|17446.4|17444.9|17446.4|17444.9|17447.4|17445.9|17444.8|17443.3|1248
1629732900000|2021-08-23 15:35:00|17445.4|17443.9|17447.4|17445.9|17447.8|17445.9|17444.4|17442.9|1129
1629733200000|2021-08-23 15:40:00|17448.4|17446.9|17448.4|17446.9|17449.2|17447.7|17446.4|17444.9|768
1629733500000|2021-08-23 15:45:00|17449.4|17447.9|17449.4|17447.9|17449.4|17447.9|17448.4|17446.9|214
1629733800000|2021-08-23 15:50:00|17448.6|17447.1|17448.4|17446.9|17449.8|17447.9|17448.4|17446.9|512
1629734100000|2021-08-23 15:55:00|17447.4|17445.9|17450.4|17448.9|17450.4|17448.9|17447.4|17445.5|510
1629734400000|2021-08-23 16:00:00|17449.4|17447.9|17448.4|17446.9|17450.4|17448.9|17448.4|17446.9|577
1629734700000|2021-08-23 16:05:00|17449.8|17447.3|17449.4|17447.9|17449.8|17447.9|17448.4|17446.9|204
1629735000000|2021-08-23 16:10:00|17449.3|17447.8|17449.3|17447.8|17449.3|17447.8|17449.3|17447.8|336
1629735300000|2021-08-23 16:15:00|17448.3|17446.8|17449.3|17447.8|17450.3|17448.8|17448.3|17446.8|305
1629735600000|2021-08-23 16:20:00|17448.3|17446.8|17448.3|17446.8|17449.3|17447.8|17448.3|17446.8|123
1629735900000|2021-08-23 16:25:00|17449.3|17447.8|17450.3|17448.8|17450.3|17448.8|17449.3|17447.8|89
1629736200000|2021-08-23 16:30:00|17449.3|17447.8|17449.3|17447.8|17450.3|17448.8|17449.3|17447.8|230
1629736500000|2021-08-23 16:35:00|17450.3|17448.8|17450.3|17448.8|17450.3|17448.8|17450.3|17448.8|138
1629736800000|2021-08-23 16:40:00|17451.3|17449.8|17452.3|17450.8|17452.3|17450.8|17451.3|17449.8|654
1629737100000|2021-08-23 16:45:00|17451.3|17449.8|17450.3|17448.8|17451.3|17449.8|17450.3|17448.3|269
1629737400000|2021-08-23 16:50:00|17451.3|17449.8|17449.3|17447.8|17451.7|17449.8|17449.3|17447.8|592
1629737700000|2021-08-23 16:55:00|17449.7|17448.2|17452.2|17450.7|17452.7|17450.7|17449.2|17447.7|450
1629738000000|2021-08-23 17:00:00|17452.7|17450.2|17452.2|17450.7|17452.7|17451.1|17451.2|17449.7|32
1629738300000|2021-08-23 17:05:00|17452.8|17451.3|17452.2|17450.7|17453.2|17451.7|17452.2|17450.7|55
1629738600000|2021-08-23 17:10:00|17452.6|17451.1|17452.6|17451.1|17452.6|17451.1|17452.6|17451.1|205
1629738900000|2021-08-23 17:15:00|17453.2|17451.7|17453.2|17451.7|17453.6|17452.1|17452.6|17450.7|234
1629739200000|2021-08-23 17:20:00|17452.6|17451.1|17452.6|17451.1|17452.6|17451.1|17452.6|17451.1|113
1629739500000|2021-08-23 17:25:00|17453|17451.5|17452.6|17451.1|17453.2|17451.7|17452.6|17450.7|61
1629739800000|2021-08-23 17:30:00|17451.2|17449.7|17451.2|17449.7|17452.6|17451.1|17451.2|17449.7|89
1629740100000|2021-08-23 17:35:00|||||||||1
1629740400000|2021-08-23 17:40:00|17451.1|17449.6|17451.1|17449.6|17451.1|17449.6|17451.1|17449.6|3
1629740700000|2021-08-23 17:45:00|||||||||108
1629741000000|2021-08-23 17:50:00|17450.1|17448.6|17450.1|17448.6|17451.1|17449.6|17450.1|17448.6|156
1629741300000|2021-08-23 17:55:00|||||||||37
1629741600000|2021-08-23 18:00:00|17449.7|17448.2|17450.1|17448.6|17450.1|17448.6|17449.7|17448.2|14
1629741900000|2021-08-23 18:05:00|17449.3|17447.8|17450.1|17448.6|17450.1|17448.6|17449.3|17447.8|210
1629742200000|2021-08-23 18:10:00|17450.9|17449.4|17451.1|17449.6|17451.1|17449.6|17450.9|17449.4|102
1629742500000|2021-08-23 18:15:00|||||||||7
1629742800000|2021-08-23 18:20:00|17451.9|17450.4|17451.1|17449.6|17452.1|17450.6|17451.1|17449.6|53
1629743100000|2021-08-23 18:25:00|17451|17449.5|17452|17450.5|17452|17450.5|17451|17449.5|15
1629743400000|2021-08-23 18:30:00|17451.2|17449.7|17450|17448.5|17452|17450.4|17450|17448.5|128
1629743700000|2021-08-23 18:35:00|17451|17449.5|17451|17449.5|17451.4|17449.5|17450|17448.5|67
1629744000000|2021-08-23 18:40:00|17450|17448.5|17451|17449.5|17451|17449.5|17450|17448.5|102
1629744300000|2021-08-23 18:45:00|17452|17450.5|17451|17449.5|17452|17450.5|17451|17449.5|38
1629744600000|2021-08-23 18:50:00|17450|17448.5|17451|17449.5|17451|17449.5|17450|17448.1|110
1629744900000|2021-08-23 18:55:00|17452|17450.5|17452.6|17451.1|17452.6|17451.1|17451|17449.5|271
1629745200000|2021-08-23 19:00:00|17452|17450.5|17452|17450.5|17452.6|17451.1|17452|17450.1|59
1629745500000|2021-08-23 19:05:00|17452.5|17450|17453|17451.5|17453|17451.5|17452|17450|63
1629745800000|2021-08-23 19:10:00|17452.9|17451.4|17452.9|17451.4|17453.5|17452|17452.9|17451|152
1629746100000|2021-08-23 19:15:00|||||||||269
1629746400000|2021-08-23 19:20:00|17453.3|17450.8|17452.9|17451.4|17453.3|17451.4|17452.5|17450.4|72
1629746700000|2021-08-23 19:25:00|||||||||2
1629747000000|2021-08-23 19:30:00|17453.3|17451.8|17453.5|17452|17453.9|17452|17452.5|17451|429
1629747300000|2021-08-23 19:35:00|17453.3|17451.8|17453.5|17452|17453.9|17452|17453.3|17451.4|226
1629747600000|2021-08-23 19:40:00|17453.3|17451.8|17453.5|17452|17453.5|17452|17453.3|17451.8|84
1629747900000|2021-08-23 19:45:00|17453.3|17451.8|17452.9|17451.4|17453.3|17451.8|17452.9|17451.4|10
1629748200000|2021-08-23 19:50:00|17453.3|17451.8|17451.9|17450.4|17453.3|17451.8|17451.9|17450.4|62
1629748500000|2021-08-23 19:55:00|17452.9|17451.4|17450.8|17448.3|17452.9|17451.4|17449.8|17448.3|386
1629785100000|2021-08-24 06:05:00|17432.5|17430|17430.5|17429|17433.5|17432|17429.5|17428|1172
1629785400000|2021-08-24 06:10:00|17429.5|17428|17429.5|17428|17430.5|17429|17427.5|17425.6|1100
1629785700000|2021-08-24 06:15:00|17428.5|17427|17430.5|17429|17433.5|17432|17428.1|17426|2543
1629786000000|2021-08-24 06:20:00|17431.5|17430|17431.5|17430|17433.1|17431|17430.5|17429|1183
1629786300000|2021-08-24 06:25:00|17430.9|17429|17427.9|17426.4|17431.9|17430|17427.9|17426.4|2203
1629786600000|2021-08-24 06:30:00|17428.5|17427|17429.4|17427.9|17430.4|17428.9|17427.9|17426.4|926
1629786900000|2021-08-24 06:35:00|17428.4|17426.9|17426.4|17424.9|17430.4|17428.9|17425.4|17423.9|2367
1629787200000|2021-08-24 06:40:00|17427.4|17425.9|17427.4|17425.9|17427.8|17425.9|17426.4|17424.9|1014
1629787500000|2021-08-24 06:45:00|17428.4|17426.9|17425.4|17423.9|17429.4|17427.9|17425.4|17423.9|1426
1629787800000|2021-08-24 06:50:00|17426.4|17424.9|17425.4|17423.9|17426.4|17424.9|17424.4|17422.9|1637
1629788100000|2021-08-24 06:55:00|17426.4|17424.9|17424.4|17422.9|17426.4|17424.9|17424.2|17422.5|1060
1629788400000|2021-08-24 07:00:00|17425.4|17423.9|17426.4|17424.9|17427.4|17425.9|17421.4|17419.9|3128
1629788700000|2021-08-24 07:05:00|17427.2|17425.7|17432.4|17430.9|17432.4|17430.9|17426.4|17424.9|2557
1629789000000|2021-08-24 07:10:00|17432.2|17430.7|17437.4|17435.9|17437.4|17435.9|17431.4|17429.9|1276
1629789300000|2021-08-24 07:15:00|17438.4|17436.9|17439.3|17437.8|17442.4|17440.9|17438.3|17436.8|3463
1629789600000|2021-08-24 07:20:00|17438.8|17437.3|17436.3|17434.8|17441.3|17439.8|17435.3|17433.8|2804
1629789900000|2021-08-24 07:25:00|17435.9|17434.4|17438.3|17436.8|17439.3|17437.8|17434.3|17432.8|1647
1629790200000|2021-08-24 07:30:00|17439.3|17437.8|17439.3|17437.8|17441.3|17439.8|17438.3|17436.8|1455
1629790500000|2021-08-24 07:35:00|17438.3|17436.8|17441.3|17439.8|17442.3|17440.8|17438.3|17436.8|1361
1629790800000|2021-08-24 07:40:00|17440.7|17439.2|17442.3|17440.8|17442.3|17440.8|17440.3|17438.8|1203
1629791100000|2021-08-24 07:45:00|17443.3|17441.8|17448.3|17446.8|17449.3|17447.8|17442.3|17440.8|2174
1629791400000|2021-08-24 07:50:00|17449.3|17447.8|17445.3|17443.8|17450.7|17448.8|17445.3|17443.8|2141
1629791700000|2021-08-24 07:55:00|17446.3|17444.8|17451.3|17449.8|17452.3|17450.8|17446.3|17444.8|3355
1629792000000|2021-08-24 08:00:00|17452.3|17450.8|17451.2|17449.7|17455.7|17453.7|17451.2|17449.7|4014
1629792300000|2021-08-24 08:05:00|17452.2|17450.7|17446.2|17444.7|17452.2|17450.7|17444.2|17442.7|3928
1629792600000|2021-08-24 08:10:00|17446.7|17445.2|17444.2|17442.7|17448.2|17446.7|17443.8|17441.7|2398
1629792900000|2021-08-24 08:15:00|17443.6|17442.1|17445.2|17443.7|17446.2|17444.7|17443.2|17441.7|1381
1629793200000|2021-08-24 08:20:00|17446.2|17444.7|17445.2|17443.7|17447.2|17445.7|17445.2|17443.3|1328
1629793500000|2021-08-24 08:25:00|17446.2|17444.7|17447.2|17445.7|17448.2|17446.7|17446.2|17444.7|1222
1629793800000|2021-08-24 08:30:00|17446.2|17444.7|17448.2|17446.7|17449.2|17447.7|17446.2|17444.7|1702
1629794100000|2021-08-24 08:35:00|17449.2|17447.7|17450.2|17448.7|17452.2|17450.2|17448.8|17447.3|1547
1629794400000|2021-08-24 08:40:00|17449.2|17447.7|17448.2|17446.7|17450.7|17449.2|17446.2|17444.7|2033
1629794700000|2021-08-24 08:45:00|17449.2|17447.7|17449.1|17447.6|17450.1|17448.6|17448.2|17446.2|908
1629795000000|2021-08-24 08:50:00|17450.1|17448.6|17449.1|17447.6|17450.7|17449.2|17448.1|17446.6|1830
1629795300000|2021-08-24 08:55:00|17448.1|17446.6|17450.1|17448.6|17450.1|17448.6|17447.1|17445.6|1114
1629795600000|2021-08-24 09:00:00|17449.7|17448.2|17450.5|17449|17451.1|17449.6|17449.1|17447.6|4182
1629795900000|2021-08-24 09:05:00|17449.5|17448|17450.1|17448.6|17451.1|17449.6|17448.1|17446.2|1726
1629796200000|2021-08-24 09:10:00|17449.5|17448|17453.1|17450.6|17453.1|17451.6|17449.1|17447.6|1359
1629796500000|2021-08-24 09:15:00|17452.7|17451.2|17451.1|17449.6|17453.1|17451.6|17451.1|17449.6|2923
1629796800000|2021-08-24 09:20:00|17453.1|17451.6|17452.1|17450.6|17453.1|17451.6|17450.1|17448.6|3156
1629797100000|2021-08-24 09:25:00|17451.6|17450.1|17452.1|17450.6|17454.1|17452.6|17450.1|17448.6|5620
1629797400000|2021-08-24 09:30:00|17453.1|17451.6|17454|17452.5|17455.5|17453.5|17452.1|17450.6|4455
1629797700000|2021-08-24 09:35:00|17455|17453.5|17455|17453.5|17455.6|17454.1|17454|17452.5|1210
1629798000000|2021-08-24 09:40:00|17455.6|17454.1|17461|17459.5|17462.4|17460.5|17455.6|17454.1|4163
1629798300000|2021-08-24 09:45:00|17460|17458.5|17456|17454.5|17461|17459.5|17455|17453.5|2442
1629798600000|2021-08-24 09:50:00|17456.6|17455.1|17454|17452.5|17457|17455.5|17453|17451.1|3995
1629798900000|2021-08-24 09:55:00|17455|17453.5|17455|17453.5|17456|17454.5|17454|17452.5|1324
1629799200000|2021-08-24 10:00:00|17454|17452.5|17454|17452.5|17454|17452.5|17453|17451.5|1834
1629799500000|2021-08-24 10:05:00|17454.4|17452.9|17452|17450.5|17455|17453.5|17452|17450.5|964
1629799800000|2021-08-24 10:10:00|17453|17451.5|17455|17453.5|17455|17453.5|17452|17450.5|1848
1629800100000|2021-08-24 10:15:00|17456|17454.5|17453.9|17452.4|17456.5|17455|17453.9|17452.4|1700
1629800400000|2021-08-24 10:20:00|17452.9|17451.4|17450.9|17449.4|17453.9|17452.4|17449.9|17448.4|1178
1629800700000|2021-08-24 10:25:00|17449.9|17448.4|17449.9|17448.4|17449.9|17448.4|17448.9|17447.4|2138
1629801000000|2021-08-24 10:30:00|17450.9|17449.4|17449.9|17448.4|17450.9|17449.4|17449.3|17447.8|975
1629801300000|2021-08-24 10:35:00|17450.9|17449.4|17451.9|17450.4|17451.9|17450.4|17450.9|17449.4|2085
1629801600000|2021-08-24 10:40:00|17451.5|17450|17451.9|17450.4|17451.9|17450.4|17450.9|17449.4|1453
1629801900000|2021-08-24 10:45:00|17452.9|17451.4|17451.9|17450.4|17452.9|17451.4|17451.9|17450.4|1969
1629802200000|2021-08-24 10:50:00|17450.9|17449.4|17450.9|17449.4|17450.9|17449.4|17449.9|17448.4|1053
1629802500000|2021-08-24 10:55:00|17451.9|17450.4|17454.4|17452.9|17454.4|17452.9|17449.9|17448.4|1014
1629802800000|2021-08-24 11:00:00|17453.9|17452.4|17452.8|17451.3|17453.9|17452.4|17451.8|17450.3|1015
1629803100000|2021-08-24 11:05:00|17452.4|17450.9|17452.8|17451.3|17452.8|17451.3|17451.8|17449.9|867
1629803400000|2021-08-24 11:10:00|17451.8|17450.3|17452.8|17451.3|17452.8|17451.3|17451.8|17450.3|1123
1629803700000|2021-08-24 11:15:00|17453.8|17452.3|17454.8|17453.3|17455.8|17454.3|17453.8|17452.3|1332
1629804000000|2021-08-24 11:20:00|17455|17453.5|17454.8|17453.3|17457.8|17456.3|17453.8|17452.3|4044
1629804300000|2021-08-24 11:25:00|17453.8|17452.3|17451.2|17449.7|17453.8|17452.3|17450.8|17448.9|3187
1629804600000|2021-08-24 11:30:00|17450.8|17449.3|17451.8|17450.3|17452.8|17451.3|17450.8|17449.3|1189
1629804900000|2021-08-24 11:35:00|17450.8|17449.3|17450.8|17449.3|17450.8|17449.3|17449.8|17448.3|880
1629805200000|2021-08-24 11:40:00|17451.2|17449.7|17449.8|17448.3|17451.8|17450.3|17449.8|17447.8|1918
1629805500000|2021-08-24 11:45:00|17450.8|17449.3|17447.7|17446.2|17450.8|17449.3|17447.7|17446.2|2214
1629805800000|2021-08-24 11:50:00|17446.7|17445.2|17445.7|17444.2|17447.7|17446.2|17443.2|17441.7|2021
1629806100000|2021-08-24 11:55:00|17446.7|17445.2|17447.7|17446.2|17449.1|17447.2|17445.7|17444.2|1046
1629806400000|2021-08-24 12:00:00|17447.1|17445.6|17445.1|17443.6|17448.1|17446.2|17445.1|17443.6|1561
1629806700000|2021-08-24 12:05:00|17445.7|17444.2|17447.7|17446.2|17447.7|17446.2|17445.1|17443.6|1439
1629807000000|2021-08-24 12:10:00|17446.7|17445.2|17451.7|17450.2|17451.7|17450.2|17446.7|17445.2|3277
1629807300000|2021-08-24 12:15:00|17451.8|17450.3|17449.7|17448.2|17454.1|17452.2|17449.7|17448.2|3418
1629807600000|2021-08-24 12:20:00|17450.7|17449.2|17445.7|17444.2|17451.7|17450.2|17444.7|17443.2|1861
1629807900000|2021-08-24 12:25:00|17444.7|17443.2|17443.7|17442.2|17445.7|17444.2|17441.7|17440.2|2503
1629808200000|2021-08-24 12:30:00|17444.7|17443.2|17445.6|17444.1|17446.1|17444.1|17442.2|17440.7|1609
1629808500000|2021-08-24 12:35:00|17444.6|17443.1|17448.2|17446.7|17448.2|17446.7|17442.6|17441.1|1971
1629808800000|2021-08-24 12:40:00|17447.6|17446.1|17453.6|17452.1|17454.6|17453.1|17447.6|17446.1|3102
1629809100000|2021-08-24 12:45:00|17454.6|17453.1|17449.6|17448.1|17454.6|17453.1|17448.6|17447.1|2483
1629809400000|2021-08-24 12:50:00|17449.8|17448.3|17447|17445.5|17450.6|17449.1|17447|17445.5|1983
1629809700000|2021-08-24 12:55:00|17446.2|17444.7|17449.6|17448.1|17449.6|17448.1|17445.6|17443.7|2226
1629810000000|2021-08-24 13:00:00|17448.6|17447.1|17447.6|17446.1|17449|17447.1|17445.6|17444.1|1958
1629810300000|2021-08-24 13:05:00|17448.2|17446.7|17441.6|17440.1|17448.2|17446.7|17440.6|17439.1|3067
1629810600000|2021-08-24 13:10:00|17442.6|17441.1|17442.6|17441.1|17445.6|17444.1|17442.6|17441.1|1643
1629810900000|2021-08-24 13:15:00|17443.6|17442.1|17442.5|17441|17444.6|17443.1|17442.5|17440.6|2267
1629811200000|2021-08-24 13:20:00|17442.7|17441.2|17438.5|17437|17443.5|17442|17438.5|17437|3992
1629811500000|2021-08-24 13:25:00|17439.5|17438|17440.5|17439|17443.5|17442|17438.5|17437|2353
1629811800000|2021-08-24 13:30:00|17439.5|17438|17432.5|17431|17440.5|17439|17430.5|17429|5055
1629812100000|2021-08-24 13:35:00|17431.5|17430|17433.5|17432|17435.5|17434|17429.5|17428|4598
1629812400000|2021-08-24 13:40:00|17432.5|17431|17433.5|17432|17434.5|17433|17430.5|17429|2717
1629812700000|2021-08-24 13:45:00|17432.5|17431|17432.1|17430.6|17435.5|17434|17430.5|17429|4171
1629813000000|2021-08-24 13:50:00|17432.5|17431|17435.5|17434|17435.5|17434|17431.9|17430|3692
1629813300000|2021-08-24 13:55:00|17435.9|17433.4|17435.5|17434|17436.5|17434.5|17433.5|17432|1934
1629813600000|2021-08-24 14:00:00|17436.5|17435|17443.4|17441.9|17443.9|17442.1|17434.5|17433|3739
1629813900000|2021-08-24 14:05:00|17443.6|17442.1|17443.4|17441.9|17445.4|17443.9|17441.9|17440.4|3360
1629814200000|2021-08-24 14:10:00|17442.4|17440.9|17437.4|17435.9|17443.4|17441.9|17436.4|17434.9|14576
1629814500000|2021-08-24 14:15:00|17436.4|17434.9|17436.4|17434.9|17438.4|17436.9|17434.4|17432.9|2361
1629814800000|2021-08-24 14:20:00|17435.8|17434.3|17437.4|17435.9|17439.4|17437.9|17435.4|17433.5|1624
1629815100000|2021-08-24 14:25:00|17436.4|17434.9|17439.4|17437.9|17440.4|17438.9|17436.4|17434.9|1173
1629815400000|2021-08-24 14:30:00|17438.8|17437.3|17442.4|17440.9|17443|17441.5|17438.8|17436.9|3739
1629815700000|2021-08-24 14:35:00|17441.8|17440.3|17440.4|17438.9|17442.4|17440.9|17439.4|17437.5|1422
1629816000000|2021-08-24 14:40:00|17441.4|17439.9|17439.4|17437.9|17441.4|17439.9|17438.4|17436.9|1809
1629816300000|2021-08-24 14:45:00|17438.4|17436.9|17437.3|17435.8|17440.4|17438.9|17436.3|17434.8|2119
1629816600000|2021-08-24 14:50:00|17436.3|17434.8|17435.3|17433.8|17437.3|17435.8|17434.3|17432.4|1936
1629816900000|2021-08-24 14:55:00|17434.8|17433.3|17433.3|17431.8|17436.3|17434.8|17432.3|17430.8|2294
1629817200000|2021-08-24 15:00:00|17432.3|17430.8|17434.7|17433.2|17435.3|17433.8|17431.3|17429.8|1750
1629817500000|2021-08-24 15:05:00|17435.3|17433.8|17437.3|17435.8|17437.3|17435.8|17434.7|17433.2|2063
1629817800000|2021-08-24 15:10:00|17438.3|17436.8|17437.3|17435.8|17438.7|17436.8|17435.3|17433.8|3782
1629818100000|2021-08-24 15:15:00|17438.3|17436.8|17440.3|17438.8|17441.7|17439.2|17437.3|17435.8|2669
1629818400000|2021-08-24 15:20:00|17440.4|17438.9|17441.3|17439.8|17441.3|17439.8|17440.3|17438.8|695
1629818700000|2021-08-24 15:25:00|17440.3|17438.8|17442.3|17440.8|17443.3|17441.8|17440.3|17438.8|1150
1629819000000|2021-08-24 15:30:00|17443.3|17441.8|17443.2|17441.7|17445.2|17443.7|17442.3|17440.7|1256
1629819300000|2021-08-24 15:35:00|17444.2|17442.7|17442.2|17440.7|17444.2|17442.7|17442.2|17440.7|1476
1629819600000|2021-08-24 15:40:00|17443.2|17441.7|17445.6|17444.1|17445.7|17444.1|17442.2|17440.7|978
1629819900000|2021-08-24 15:45:00|17445.8|17444.3|17444.6|17443.1|17446.6|17445.1|17444.2|17442.7|962
1629820200000|2021-08-24 15:50:00|17444.2|17442.7|17442.2|17440.7|17444.2|17442.7|17441.2|17439.7|907
1629820500000|2021-08-24 15:55:00|17441.2|17439.7|17443.2|17441.7|17444.6|17442.7|17441.2|17439.7|1164
1629820800000|2021-08-24 16:00:00|17442.2|17440.7|17442.2|17440.7|17443.6|17441.7|17442.2|17440.3|409
1629821100000|2021-08-24 16:05:00|17442.6|17441.1|17441.2|17439.7|17443.2|17441.7|17441.2|17439.7|220
1629821400000|2021-08-24 16:10:00|17440.2|17438.7|17438.2|17436.7|17440.6|17439.1|17437.2|17435.7|734
1629821700000|2021-08-24 16:15:00|17437.2|17435.7|17438.1|17436.6|17438.2|17436.7|17436.2|17434.7|600
1629822000000|2021-08-24 16:20:00|17438.6|17436.1|17436.1|17434.6|17438.6|17436.6|17435.1|17433.2|1387
1629822300000|2021-08-24 16:25:00|17435.1|17433.6|17436.1|17434.6|17437.1|17435.6|17435.1|17433.2|885
1629822600000|2021-08-24 16:30:00|17435.5|17433.6|17435.1|17433.6|17436.5|17435|17435.1|17433.6|433
1629822900000|2021-08-24 16:35:00|17434.1|17432.6|17434.1|17432.6|17434.1|17432.6|17433.1|17431.6|573
1629823200000|2021-08-24 16:40:00|17435.1|17433.6|17435.1|17433.6|17435.1|17433.6|17434.1|17432.6|458
1629823500000|2021-08-24 16:45:00|17436.1|17434.6|17435.1|17433.6|17437.1|17435.6|17435.1|17433.6|159
1629823800000|2021-08-24 16:50:00|17436.1|17434|17435.1|17433.6|17436.5|17434.6|17435.1|17433.2|169
1629824100000|2021-08-24 16:55:00|17436.1|17434.6|17436.1|17434.6|17436.1|17434.6|17434.6|17433.1|359
1629824400000|2021-08-24 17:00:00|17436.5|17435|17437|17435.5|17438.1|17436.6|17436.1|17434.6|971
1629824700000|2021-08-24 17:05:00|17437.6|17436.1|17439|17437.5|17439|17437.5|17437.5|17436|215
1629825000000|2021-08-24 17:10:00|17438.6|17437.1|17439.6|17438.1|17440|17438.1|17438|17436.1|287
1629825300000|2021-08-24 17:15:00|17439|17437.5|17440|17438.5|17440.7|17439.1|17439|17437.5|140
1629825600000|2021-08-24 17:20:00|17440.6|17439.1|17440.6|17439.1|17441|17439.1|17440.4|17438.5|230
1629825900000|2021-08-24 17:25:00|17441|17439.5|17440.4|17438.9|17441|17439.5|17440.4|17438.5|75
1629826200000|2021-08-24 17:30:00|17440|17438.5|17438|17436.5|17440|17438.5|17438|17436.5|43
1629826500000|2021-08-24 17:35:00|17438.6|17437.1|17438|17436.5|17438.6|17437.1|17438|17436.1|152
1629826800000|2021-08-24 17:40:00|17437.5|17436|17437.5|17436|17437.5|17436|17437|17435|88
1629827100000|2021-08-24 17:45:00|17437.4|17435.9|17436.5|17434|17437.4|17435.9|17436|17434|57
1629827400000|2021-08-24 17:50:00|17436|17434.5|17436.5|17435|17436.9|17435.4|17436|17434.5|53
1629827700000|2021-08-24 17:55:00|17435.9|17434.4|17435.5|17434|17435.9|17434.4|17434.9|17433.4|99
1629828000000|2021-08-24 18:00:00|17435.9|17434.4|17435.5|17434|17435.9|17434.4|17434.9|17433.4|104
1629828300000|2021-08-24 18:05:00|17435.9|17434.4|17435.5|17434|17435.9|17434.4|17435.5|17434|0
1629828600000|2021-08-24 18:10:00|17435.3|17433.8|17435.9|17434.4|17435.9|17434.4|17434.9|17433.4|196
1629828900000|2021-08-24 18:15:00|||||||||7
1629829200000|2021-08-24 18:20:00|17436.5|17435|17435.9|17434.4|17436.5|17435|17435.5|17434|46
1629829500000|2021-08-24 18:25:00|||||||||10
1629829800000|2021-08-24 18:30:00|17434.9|17433.4|17434.3|17432.8|17434.9|17433.4|17434.3|17432.8|199
1629830100000|2021-08-24 18:35:00|17432.8|17431.3|17432.8|17431.3|17433.4|17431.9|17432.4|17430.9|221
1629830400000|2021-08-24 18:40:00|17432.4|17430.9|17433.4|17431.9|17433.4|17431.9|17432.4|17430.9|12
1629830700000|2021-08-24 18:45:00|17432.8|17431.3|17432.8|17431.3|17433.4|17431.9|17432.4|17430.9|70
1629831000000|2021-08-24 18:50:00|17432.4|17429.9|17431.8|17430.3|17432.4|17430.9|17431.8|17429.9|524
1629831300000|2021-08-24 18:55:00|17430.8|17429.3|17431.4|17429.9|17431.8|17430.3|17430.8|17429.3|204
1629831600000|2021-08-24 19:00:00|17430.8|17429.3|17429.8|17428.3|17431.4|17429.9|17428.8|17427.3|1409
1629831900000|2021-08-24 19:05:00|17428.8|17427.3|17429.8|17428.3|17429.8|17428.3|17428.8|17427.3|278
1629832200000|2021-08-24 19:10:00|||||||||36
1629832500000|2021-08-24 19:15:00|17428.8|17427.3|17428.8|17427.3|17429.8|17428.3|17428.8|17426.8|320
1629832800000|2021-08-24 19:20:00|17428.7|17427.2|17429.3|17427.8|17429.7|17428.2|17428.7|17427.2|44
1629833100000|2021-08-24 19:25:00|17429.7|17428.2|17429.3|17427.8|17429.7|17428.2|17429.3|17427.8|22
1629833400000|2021-08-24 19:30:00|17428.7|17427.2|17429.3|17426.8|17429.7|17427.8|17428.3|17426.8|109
1629833700000|2021-08-24 19:35:00|17428.9|17427.4|17429.3|17427.8|17429.7|17427.8|17428.7|17426.8|80
1629834000000|2021-08-24 19:40:00|||||||||12
1629834300000|2021-08-24 19:45:00|17428.3|17426.8|17428.3|17426.8|17428.7|17427.2|17428.3|17426.8|66
1629834600000|2021-08-24 19:50:00|17428.7|17427.2|17428.3|17426.8|17429.3|17427.2|17428.3|17426.8|188
1629834900000|2021-08-24 19:55:00|17428.2|17426.7|17428.7|17427.2|17429.7|17427.7|17428.2|17426.7|246
1629871500000|2021-08-25 06:05:00|17435.3|17433.8|17432.3|17430.8|17435.8|17433.8|17431.7|17430.2|1397
1629871800000|2021-08-25 06:10:00|17433.3|17431.8|17433.3|17431.8|17434.3|17432.8|17431.3|17429.8|912
1629872100000|2021-08-25 06:15:00|17434.3|17432.8|17432.3|17430.8|17434.3|17432.8|17431.3|17429.8|992
1629872400000|2021-08-25 06:20:00|17433.3|17431.8|17434.3|17432.8|17435.3|17433.8|17432.3|17430.8|1395
1629872700000|2021-08-25 06:25:00|17435.1|17433.6|17434.3|17431.8|17435.3|17433.8|17432.3|17430.8|468
1629873000000|2021-08-25 06:30:00|17433.3|17432.8|17435.3|17433.8|17437.3|17435.2|17433.3|17431.8|956
1629873300000|2021-08-25 06:35:00|17436.3|17434.8|17436.3|17434.8|17437.3|17435.8|17435.3|17433.8|586
1629873600000|2021-08-25 06:40:00|17435.7|17434.2|17435.2|17433.7|17436.3|17434.8|17433.2|17431.7|749
1629873900000|2021-08-25 06:45:00|17436.2|17434.7|17432.2|17430.7|17436.2|17434.7|17432.2|17430.7|1239
1629874200000|2021-08-25 06:50:00|17432.1|17430.6|17431.2|17429.7|17434.2|17432.7|17431.2|17429.7|1113
1629874500000|2021-08-25 06:55:00|17432.2|17430.7|17431.2|17429.7|17432.2|17430.7|17427.2|17425.7|4730
1629874800000|2021-08-25 07:00:00|17432.2|17430.7|17429.2|17427.7|17433.2|17431.7|17428.2|17426.7|1772
1629875100000|2021-08-25 07:05:00|17430.2|17428.7|17426.2|17424.7|17430.2|17428.7|17425.2|17423.7|2350
1629875400000|2021-08-25 07:10:00|17426.6|17424.1|17426.2|17424.7|17428.2|17426.7|17423.2|17421.7|1766
1629875700000|2021-08-25 07:15:00|17427.2|17425.7|17427.2|17425.7|17429.2|17427.7|17426.2|17424.7|1869
1629876000000|2021-08-25 07:20:00|17426.2|17424.7|17423.2|17421.7|17426.2|17424.7|17423.2|17421.7|2160
1629876300000|2021-08-25 07:25:00|17423.6|17422.1|17421.1|17419.6|17424.1|17422.6|17418.1|17416.6|4338
1629876600000|2021-08-25 07:30:00|17421.6|17419.1|17422.6|17421.1|17422.6|17421.1|17418.1|17416.6|2251
1629876900000|2021-08-25 07:35:00|17424.1|17422.6|17426.1|17424.6|17426.5|17424.6|17422.6|17421.1|2298
1629877200000|2021-08-25 07:40:00|17425.1|17423.6|17427.1|17425.6|17427.1|17425.6|17425.1|17423.6|1421
1629877500000|2021-08-25 07:45:00|17426.7|17425.2|17434.1|17432.6|17434.1|17432.6|17425.1|17423.6|2441
1629877800000|2021-08-25 07:50:00|17435.1|17433.6|17437.1|17435.6|17439.1|17437.6|17433.1|17431.6|4119
1629878100000|2021-08-25 07:55:00|17438.1|17436.6|17431.6|17430.1|17438.1|17436.6|17431.6|17430.1|2222
1629878400000|2021-08-25 08:00:00|17431.1|17429.1|17424.1|17422.6|17433.1|17431.6|17424.1|17422.6|2871
1629878700000|2021-08-25 08:05:00|17425.1|17423.6|17425.5|17424|17427.1|17425.6|17424.1|17422.6|1756
1629879000000|2021-08-25 08:10:00|17424.1|17422.6|17421|17419.5|17426|17424.5|17421|17419.5|2262
1629879300000|2021-08-25 08:15:00|17420.5|17419|17419|17417.5|17422|17420.5|17417|17415.5|4599
1629879600000|2021-08-25 08:20:00|17418.5|17417|17416|17414.5|17422|17420.5|17415|17413.5|3843
1629879900000|2021-08-25 08:25:00|17415.9|17414.4|17414|17412.5|17416|17414.5|17413.4|17411.5|3113
1629880200000|2021-08-25 08:30:00|17413.4|17411.9|17416|17414.5|17417|17415.5|17412|17410.1|2844
1629880500000|2021-08-25 08:35:00|17416.8|17415.3|17421|17419.5|17422|17420.5|17416|17414.5|5303
1629880800000|2021-08-25 08:40:00|17421.6|17419.1|17421|17419.5|17422|17420.5|17419|17417.5|1893
1629881100000|2021-08-25 08:45:00|17421.4|17419.9|17425|17423.5|17425|17423.5|17421|17419.5|3117
1629881400000|2021-08-25 08:50:00|17426|17424.5|17422|17420.5|17426|17424.5|17421|17419.5|3017
1629881700000|2021-08-25 08:55:00|17423|17421.5|17421.9|17420.4|17424.9|17423.4|17421.9|17420.4|2696
1629882000000|2021-08-25 09:00:00|17420.9|17419.4|17412.9|17411.4|17421.9|17420.4|17411.9|17410.4|2781
1629882300000|2021-08-25 09:05:00|17411.9|17410.4|17410.9|17409.4|17413.9|17412.4|17410.5|17409|3224
1629882600000|2021-08-25 09:10:00|17411.9|17410.4|17412.9|17411.4|17414.9|17413.4|17410.9|17409.4|3166
1629882900000|2021-08-25 09:15:00|17411.9|17410.4|17415.9|17414.4|17415.9|17414.4|17411.9|17410.4|1767
1629883200000|2021-08-25 09:20:00|17415.5|17414|17415.9|17414.4|17416.9|17415.4|17413.9|17412.4|1981
1629883500000|2021-08-25 09:25:00|17414.9|17413.4|17413.9|17412.4|17415.9|17414.4|17412.9|17411.4|2611
1629883800000|2021-08-25 09:30:00|17412.9|17411.4|17406.9|17405.4|17414.9|17413.4|17406.9|17405.4|3121
1629884100000|2021-08-25 09:35:00|17407.9|17406.4|17407.9|17406.4|17408.9|17407.4|17407.3|17405.8|2993
1629884400000|2021-08-25 09:40:00|17407.3|17405.8|17408.8|17406.3|17410.3|17408.3|17407.3|17405.8|1925
1629884700000|2021-08-25 09:45:00|17407.8|17407.3|17405.8|17404.3|17408.8|17407.3|17403.8|17402.3|2583
1629885000000|2021-08-25 09:50:00|17404.8|17403.3|17407.8|17406.3|17407.8|17406.3|17403.8|17402.3|1765
1629885300000|2021-08-25 09:55:00|17408.8|17407.3|17408.8|17407.3|17410.8|17409.3|17405.8|17404.3|3527
1629885600000|2021-08-25 10:00:00|17409.2|17407.7|17412.8|17411.3|17412.8|17411.3|17409.2|17407.7|1928
1629885900000|2021-08-25 10:05:00|17412.2|17410.7|17410.8|17409.3|17412.8|17411.3|17409.8|17408.3|1876
1629886200000|2021-08-25 10:10:00|17411.8|17410.3|17408.8|17407.3|17411.8|17410.3|17408.8|17407.3|3915
1629886500000|2021-08-25 10:15:00|17407.8|17406.3|17407.8|17406.3|17408.8|17407.3|17407.8|17406.3|823
1629886800000|2021-08-25 10:20:00|17406.8|17405.3|17401.8|17400.3|17406.8|17405.3|17401.8|17400.3|2900
1629887100000|2021-08-25 10:25:00|17400.8|17399.3|17403.7|17402.2|17405.2|17403.7|17399.8|17398.3|5933
1629887400000|2021-08-25 10:30:00|17402.7|17401.2|17400.6|17399.1|17404.2|17402.2|17400.6|17399.1|3857
1629887700000|2021-08-25 10:35:00|17399.6|17398.1|17398.6|17397.1|17400.6|17399.1|17397.6|17396.1|4932
1629888000000|2021-08-25 10:40:00|17399|17397.5|17395.6|17394.1|17399.6|17398.1|17394.6|17393.1|9543
1629888300000|2021-08-25 10:45:00|17394.6|17393.1|17395.6|17394.1|17396.6|17394.1|17389.6|17388.1|4584
1629888600000|2021-08-25 10:50:00|17395.5|17394|17393.5|17392|17395.5|17394|17392.5|17390.6|1654
1629888900000|2021-08-25 10:55:00|17392.5|17391|17392.5|17391|17394.5|17393|17392|17390|3784
1629889200000|2021-08-25 11:00:00|17393.5|17392|17392.5|17391|17393.5|17392|17391.9|17390.4|2744
1629889500000|2021-08-25 11:05:00|17391.9|17390.4|17390.5|17389|17392.5|17391|17389.9|17388|2859
1629889800000|2021-08-25 11:10:00|17389.9|17388.4|17388.5|17387|17390.5|17389|17386.5|17385|3211
1629890100000|2021-08-25 11:15:00|17388.3|17386.8|17386.5|17385|17388.5|17387|17386.5|17385|2938
1629890400000|2021-08-25 11:20:00|17385.5|17384|17385.5|17384|17386.5|17385|17383.5|17382|4132
1629890700000|2021-08-25 11:25:00|17385.3|17383.8|17384.5|17383|17385.5|17384|17382.9|17381.4|3034
1629891000000|2021-08-25 11:30:00|17383.5|17382|17385.5|17384|17386.5|17385|17380.5|17378.5|3864
1629891300000|2021-08-25 11:35:00|17384.5|17383|17388.4|17386.9|17388.4|17386.9|17384.4|17382.9|3682
1629891600000|2021-08-25 11:40:00|17389|17387.5|17385.9|17384.4|17389.4|17387.9|17385.9|17384.4|2381
1629891900000|2021-08-25 11:45:00|17385.4|17383.9|17387.4|17385.9|17388.4|17386.9|17385.4|17383.9|4110
1629892200000|2021-08-25 11:50:00|17387.3|17385.8|17386|17384.5|17388.4|17386.9|17385.4|17383.9|3890
1629892500000|2021-08-25 11:55:00|17386.4|17384.9|17390.4|17388.9|17391.4|17389.9|17385.4|17383.9|2044
1629892800000|2021-08-25 12:00:00|17391.4|17389.9|17390.4|17388.9|17395|17393.5|17390.4|17388.9|3413
1629893100000|2021-08-25 12:05:00|17391.4|17389.9|17393.8|17392.3|17395.4|17393.9|17390.4|17388.9|5304
1629893400000|2021-08-25 12:10:00|17394.4|17392.9|17388.4|17386.9|17395.4|17393.9|17388.4|17386.9|2385
1629893700000|2021-08-25 12:15:00|17387.4|17385.9|17383.4|17381.9|17388.8|17386.9|17383.4|17381.9|4935
1629894000000|2021-08-25 12:20:00|17384.4|17382.9|17384.3|17382.8|17386.4|17384.9|17382.3|17380.8|13704
1629894300000|2021-08-25 12:25:00|17385.3|17383.8|17385.3|17383.8|17386.3|17384.8|17381.5|17380|2942
1629894600000|2021-08-25 12:30:00|17385.8|17384.3|17386.7|17385.2|17387.7|17385.8|17379.3|17377.8|5497
1629894900000|2021-08-25 12:35:00|17385.3|17383.8|17391.3|17389.8|17391.3|17389.8|17385.3|17383.8|3256
1629895200000|2021-08-25 12:40:00|17390.7|17389.2|17391.7|17390.2|17394.7|17392.8|17389.3|17387.8|3484
1629895500000|2021-08-25 12:45:00|17392.3|17390.8|17393.4|17391.9|17394.3|17392.8|17390.3|17388.8|10683
1629895800000|2021-08-25 12:50:00|17394.3|17392.8|17391.3|17389.8|17395.7|17393.8|17388.3|17386.8|4219
1629896100000|2021-08-25 12:55:00|17390.3|17388.8|17388.3|17386.8|17392.3|17390.8|17387.3|17385.8|2184
1629896400000|2021-08-25 13:00:00|17387.3|17385.8|17390.7|17389.2|17392.3|17390.8|17387.3|17385.8|2332
1629896700000|2021-08-25 13:05:00|17390.3|17388.8|17394.2|17392.7|17394.2|17392.7|17389.3|17387.3|4363
1629897000000|2021-08-25 13:10:00|17393.7|17392.2|17392.2|17390.7|17394.2|17392.7|17387.2|17385.7|4702
1629897300000|2021-08-25 13:15:00|17391.2|17389.7|17391.2|17389.7|17393.2|17391.7|17388.2|17386.7|1845
1629897600000|2021-08-25 13:20:00|17392.2|17390.7|17390.2|17388.7|17393.2|17391.7|17387.2|17385.7|2468
1629897900000|2021-08-25 13:25:00|17389.2|17387.7|17387.2|17385.7|17391.2|17389.7|17386.2|17384.7|1189
1629898200000|2021-08-25 13:30:00|17388.2|17386.7|17387.2|17385.7|17392.2|17390.7|17386.2|17384.7|2106
1629898500000|2021-08-25 13:35:00|17386.2|17384.7|17382.2|17380.7|17390.2|17388.7|17381.2|17379.3|2686
1629898800000|2021-08-25 13:40:00|17381.2|17379.7|17381.2|17379.7|17382.6|17381.1|17377.6|17376.1|4888
1629899100000|2021-08-25 13:45:00|17380.2|17378.7|17376.2|17374.7|17383.2|17381.7|17375.2|17373.7|3511
1629899400000|2021-08-25 13:50:00|17375.2|17373.7|17378.1|17376.6|17379.1|17377.6|17374.2|17372.2|3510
1629899700000|2021-08-25 13:55:00|17378.7|17377.2|17380.1|17378.6|17380.6|17379.1|17377.1|17375.6|3567
1629900000000|2021-08-25 14:00:00|17381.1|17379.6|17376.1|17374.6|17381.1|17379.6|17373.6|17372.1|3517
1629900300000|2021-08-25 14:05:00|17377.1|17375.6|17373.1|17371.6|17381.1|17379.6|17371.7|17370.2|5825
1629900600000|2021-08-25 14:10:00|17372.5|17371|17373.1|17371.6|17377.1|17375.6|17372.5|17371|5828
1629900900000|2021-08-25 14:15:00|17372.5|17371|17372.1|17370.6|17375.5|17373.6|17371.5|17370|3135
1629901200000|2021-08-25 14:20:00|17371.5|17370|17365.1|17363.6|17374.1|17372.6|17365.1|17363.6|5844
1629901500000|2021-08-25 14:25:00|17364.7|17363.2|17356.1|17354.6|17366.1|17364.6|17355.5|17354|11089
1629901800000|2021-08-25 14:30:00|17357.1|17355.6|17355.1|17353.6|17358.5|17356.6|17351.1|17349.6|7949
1629902100000|2021-08-25 14:35:00|17354.6|17353.1|17353|17351.5|17355.5|17353.6|17348.1|17346.6|8559
1629902400000|2021-08-25 14:40:00|17352.5|17351|17353|17351.5|17353|17351.5|17348.6|17347.1|5681
1629902700000|2021-08-25 14:45:00|17354|17352.5|17347|17345.5|17354.9|17353.4|17346|17344.5|7164
1629903000000|2021-08-25 14:50:00|17348|17346.5|17352.6|17351.1|17352.6|17351.1|17343.4|17341.5|9972
1629903300000|2021-08-25 14:55:00|17352|17350.5|17346|17344.5|17352.6|17351.1|17344|17342.5|7653
1629903600000|2021-08-25 15:00:00|17345|17343.5|17350.4|17348.9|17352|17350.5|17344|17342.5|5979
1629903900000|2021-08-25 15:05:00|17350.6|17349.1|17347|17345.5|17351|17349.5|17347|17345.5|5657
1629904200000|2021-08-25 15:10:00|17346|17344.5|17349|17347.5|17350.4|17348.9|17344|17342.5|5860
1629904500000|2021-08-25 15:15:00|17350|17348.5|17351|17349.5|17353.4|17351.9|17348|17346.5|3457
1629904800000|2021-08-25 15:20:00|17351.4|17349.9|17346.5|17345|17351.4|17349.9|17345.4|17343.5|12807
1629905100000|2021-08-25 15:25:00|17345.9|17344.4|17345.9|17344.4|17346.9|17345.4|17343.9|17342.4|2444
1629905400000|2021-08-25 15:30:00|17346.1|17344.6|17349.9|17348.4|17350.9|17349.4|17345.9|17344.4|5864
1629905700000|2021-08-25 15:35:00|17350.9|17349.4|17347.9|17346.4|17350.9|17349.4|17347.3|17345.8|1472
1629906000000|2021-08-25 15:40:00|17347.3|17345.8|17349.9|17348.4|17351.3|17349.4|17347.3|17345.8|2694
1629906300000|2021-08-25 15:45:00|17350.3|17348.8|17353.9|17352.4|17354.3|17352.4|17349.3|17347.8|2666
1629906600000|2021-08-25 15:50:00|17353.3|17351.8|17354.9|17353.4|17355.3|17353.4|17352.9|17351.4|2407
1629906900000|2021-08-25 15:55:00|17354.5|17353|17353.9|17352.4|17355.3|17353.4|17352.9|17351.4|4593
1629907200000|2021-08-25 16:00:00|17353.3|17351.8|17352.9|17351.4|17354.9|17353.4|17352.3|17350.8|1950
1629907500000|2021-08-25 16:05:00|17351.9|17350.4|17352.8|17351.3|17353.8|17352.3|17351.9|17350.4|376
1629907800000|2021-08-25 16:10:00|17353.8|17352.3|17352.8|17351.3|17353.8|17352.3|17352.8|17350.9|684
1629908100000|2021-08-25 16:15:00|17352.4|17350.9|17352.8|17351.3|17353.8|17352.3|17352.3|17350.8|427
1629908400000|2021-08-25 16:20:00|17352.4|17350.9|17352.8|17351.3|17352.8|17351.3|17351.8|17349.9|1080
1629908700000|2021-08-25 16:25:00|17352.4|17350.9|17354.8|17353.3|17354.8|17353.3|17352.2|17350.3|1054
1629909000000|2021-08-25 16:30:00|17354.9|17353.4|17355.8|17354.3|17355.8|17354.3|17354.8|17352.9|452
1629909300000|2021-08-25 16:35:00|17356.4|17354.9|17356.8|17355.3|17356.8|17355.3|17356.4|17354.9|355
1629909600000|2021-08-25 16:40:00|17356.4|17354.9|17356.8|17355.3|17356.8|17355.3|17355.8|17354.3|602
1629909900000|2021-08-25 16:45:00|17356.6|17355.1|17355.8|17354.3|17356.6|17355.1|17355.8|17354.3|350
1629910200000|2021-08-25 16:50:00|17356.2|17354.7|17357.7|17356.2|17358.3|17356.3|17356.2|17354.7|698
1629910500000|2021-08-25 16:55:00|17356.7|17355.2|17355.7|17354.2|17356.7|17355.2|17355.2|17353.7|1125
1629910800000|2021-08-25 17:00:00|17356.3|17353.8|17354.7|17353.2|17356.3|17354.7|17354.7|17352.8|212
1629911100000|2021-08-25 17:05:00|17354.6|17353.1|17351.7|17350.2|17354.6|17353.1|17351.7|17350.2|729
1629911400000|2021-08-25 17:10:00|17351.9|17350.4|17351.3|17349.8|17352.7|17350.8|17350.7|17348.8|885
1629911700000|2021-08-25 17:15:00|17351.1|17349.6|17350.7|17349.2|17351.7|17350.2|17350.3|17348.8|687
1629912000000|2021-08-25 17:20:00|17351.3|17348.8|17348.7|17347.2|17351.7|17350.2|17347.7|17345.8|585
1629912300000|2021-08-25 17:25:00|17347.7|17346.2|17347.2|17345.7|17348.3|17346.8|17346.7|17345.1|537
1629912600000|2021-08-25 17:30:00|17347.7|17345.2|17345.7|17344.2|17348.1|17346.2|17345.2|17343.7|276
1629912900000|2021-08-25 17:35:00|17344.7|17343.2|17344.6|17343.1|17345.7|17344.2|17343.7|17342.2|639
1629913200000|2021-08-25 17:40:00|17343.6|17342.1|17344.6|17343.1|17344.6|17343.1|17342.6|17340.7|470
1629913500000|2021-08-25 17:45:00|17345.2|17343.7|17345.6|17344.1|17345.6|17344.1|17344.6|17342.7|44
1629913800000|2021-08-25 17:50:00|17346.2|17343.7|17349.6|17348.1|17349.6|17348.1|17346.2|17343.7|370
1629914100000|2021-08-25 17:55:00|17349.2|17347.7|17348.6|17347.1|17349.6|17347.7|17348.6|17346.7|89
1629914400000|2021-08-25 18:00:00|||||||||159
1629914700000|2021-08-25 18:05:00|17347.6|17346.1|17348.6|17347.1|17348.6|17347.1|17347.6|17345.7|343
1629915000000|2021-08-25 18:10:00|17349|17346.5|17347.6|17346.1|17349|17346.7|17347.6|17345.6|253
1629915300000|2021-08-25 18:15:00|17348.6|17347.1|17348.6|17347.1|17348.6|17347.1|17347.6|17345.6|231
1629915600000|2021-08-25 18:20:00|17348.1|17346.6|17348.1|17346.6|17348.6|17346.6|17347.6|17345.6|107
1629915900000|2021-08-25 18:25:00|17348|17346.5|17348.1|17346.6|17348.5|17347|17347.1|17345.6|118
1629916200000|2021-08-25 18:30:00|17348.5|17347|17349.5|17348|17350.1|17348.6|17348.1|17346.6|400
1629916500000|2021-08-25 18:35:00|17350.1|17348.6|17350.1|17348.6|17350.1|17348.6|17349.1|17347.6|210
1629916800000|2021-08-25 18:40:00|17350.5|17349|17351.5|17350|17351.5|17350|17350.5|17349|152
1629917100000|2021-08-25 18:45:00|17351.1|17349.6|17350.1|17348.6|17351.5|17350|17350.1|17348.6|49
1629917400000|2021-08-25 18:50:00|17349.6|17348.1|17349.1|17347.6|17350.1|17348.6|17349.1|17347.6|125
1629917700000|2021-08-25 18:55:00|17348.5|17347|17347.5|17346|17348.5|17347|17347.5|17346|150
1629918000000|2021-08-25 19:00:00|17346.5|17345|17345.5|17344|17348|17346.5|17344.5|17342.5|340
1629918300000|2021-08-25 19:05:00|17346|17343.5|17345.5|17344|17346.5|17345|17345.5|17343.5|42
1629918600000|2021-08-25 19:10:00|17345.4|17343.9|17345.4|17343.9|17345.4|17343.9|17345.4|17343.9|11
1629918900000|2021-08-25 19:15:00|17344.4|17342.9|17346|17344.5|17346|17344.5|17344.4|17342.9|130
1629919200000|2021-08-25 19:20:00|17345.6|17344.1|17346|17344.5|17346|17344.5|17345.4|17343.9|197
1629919500000|2021-08-25 19:25:00|17345.8|17344.3|17345.4|17343.9|17345.8|17344.3|17344.4|17342.9|140
1629919800000|2021-08-25 19:30:00|17345.8|17344.3|17346.4|17344.9|17347|17345.5|17345.8|17344.3|549
1629920100000|2021-08-25 19:35:00|17347|17345.5|17346.4|17344.9|17348.4|17346.5|17346.4|17344.5|406
1629920400000|2021-08-25 19:40:00|17345.4|17343.9|17345.9|17343.4|17345.9|17344.4|17345.4|17343.4|133
1629920700000|2021-08-25 19:45:00|17345.4|17344.4|17346.4|17344.9|17346.4|17344.9|17345.4|17343.4|104
1629921000000|2021-08-25 19:50:00|17347.4|17345.4|17347.9|17346.4|17348.4|17346.9|17346.4|17344.4|719
1629921300000|2021-08-25 19:55:00|17347.4|17345.4|17347.3|17345.8|17347.4|17346.4|17345.3|17343.8|424
1629957900000|2021-08-26 06:05:00|17360|17358.5|17358|17356.5|17360.4|17358.5|17357|17355.5|1357
1629958200000|2021-08-26 06:10:00|17357|17355.5|17362|17360.5|17362|17360.5|17356|17354.5|2245
1629958500000|2021-08-26 06:15:00|17361.6|17360.1|17359|17357.5|17362.4|17360.5|17359|17357.5|1892
1629958800000|2021-08-26 06:20:00|17360|17358.5|17360.5|17359|17362|17360.5|17360|17358|1675
1629959100000|2021-08-26 06:25:00|17361|17359.5|17354|17352.5|17363|17361.5|17353|17351.5|3649
1629959400000|2021-08-26 06:30:00|17355|17353.5|17357.4|17355.9|17360|17358.5|17355|17353.5|2686
1629959700000|2021-08-26 06:35:00|17357.5|17356|17362.4|17360.9|17363.4|17361.9|17357.4|17355.9|2566
1629960000000|2021-08-26 06:40:00|17361.9|17360.4|17362.4|17360.9|17363.4|17361.4|17358.9|17357.4|1992
1629960300000|2021-08-26 06:45:00|17360.9|17359.4|17356.3|17354.8|17361.4|17359.4|17355.9|17354.4|1789
1629960600000|2021-08-26 06:50:00|17357.3|17355.4|17353.3|17351.8|17360.9|17359.4|17352.9|17351.4|2547
1629960900000|2021-08-26 06:55:00|17351.9|17350.4|17350.9|17349.4|17355.9|17354.4|17349.9|17348.4|3531
1629961200000|2021-08-26 07:00:00|17350.3|17348.8|17346.3|17344.8|17351.9|17350.4|17346.3|17344.8|4292
1629961500000|2021-08-26 07:05:00|17345.9|17344.4|17349.3|17347.8|17351.3|17349.4|17345.3|17343.8|3910
1629961800000|2021-08-26 07:10:00|17349.9|17348.4|17352.9|17351.4|17352.9|17351.4|17344.9|17343.4|5275
1629962100000|2021-08-26 07:15:00|17352.3|17350.8|17352.3|17350.8|17353.3|17351.4|17350.3|17348.8|3164
1629962400000|2021-08-26 07:20:00|17351.8|17350.3|17345.8|17344.3|17352.8|17351.3|17345.3|17343.8|3398
1629962700000|2021-08-26 07:25:00|17344.8|17343.3|17347.8|17346.3|17348.8|17347.3|17344.8|17343.3|2660
1629963000000|2021-08-26 07:30:00|17347.3|17345.8|17342.8|17341.3|17348.8|17347.3|17339.4|17337.9|3327
1629963300000|2021-08-26 07:35:00|17342.2|17340.7|17342.8|17341.3|17346.2|17344.7|17342.2|17340.7|1917
1629963600000|2021-08-26 07:40:00|17341.8|17340.3|17342.8|17341.3|17344.8|17343.3|17340.2|17338.7|2913
1629963900000|2021-08-26 07:45:00|17341.8|17340.3|17347.8|17346.3|17347.8|17346.3|17341.8|17340.3|3740
1629964200000|2021-08-26 07:50:00|17347.2|17345.7|17348.8|17347.3|17350.8|17349.3|17347.2|17345.3|3805
1629964500000|2021-08-26 07:55:00|17349.8|17348.3|17351.8|17350.3|17352.2|17350.7|17347.8|17346.3|2620
1629964800000|2021-08-26 08:00:00|17352.3|17349.8|17346.7|17345.2|17352.3|17350.7|17345.7|17344.2|2122
1629965100000|2021-08-26 08:05:00|17346.2|17344.7|17341.2|17339.7|17346.7|17345.2|17340.2|17338.7|3433
1629965400000|2021-08-26 08:10:00|17340.7|17339.2|17337.7|17336.2|17340.7|17339.2|17335.3|17333.8|2913
1629965700000|2021-08-26 08:15:00|17337.2|17335.7|17332.7|17331.2|17337.2|17335.7|17330.7|17329.2|10886
1629966000000|2021-08-26 08:20:00|17332.1|17330.6|17328.7|17327.2|17333.7|17332.2|17327.1|17325.6|5029
1629966300000|2021-08-26 08:25:00|17329.7|17328.2|17329.7|17328.2|17332.1|17330.6|17329.1|17327.6|9257
1629966600000|2021-08-26 08:30:00|17329.1|17327.6|17326.1|17324.6|17331.7|17330.2|17326.1|17324.6|5776
1629966900000|2021-08-26 08:35:00|17325.7|17324.2|17322.7|17321.2|17326.7|17325.2|17319.7|17318.2|8896
1629967200000|2021-08-26 08:40:00|17323.1|17321.6|17326.1|17324.6|17326.1|17324.6|17322.1|17320.6|4433
1629967500000|2021-08-26 08:45:00|17325.7|17324.2|17327.6|17326.1|17328.1|17326.6|17325.1|17323.6|5943
1629967800000|2021-08-26 08:50:00|17327.1|17325.6|17328.6|17327.1|17331.1|17329.6|17326.6|17325.1|2721
1629968100000|2021-08-26 08:55:00|17329.1|17327.6|17327.6|17326.1|17330.1|17328.1|17327.1|17325.6|4219
1629968400000|2021-08-26 09:00:00|17328.1|17326.6|17326.6|17325.1|17329.1|17327.1|17322.6|17321.1|3519
1629968700000|2021-08-26 09:05:00|17327.2|17325.7|17330.6|17329.1|17331.6|17330.1|17325.6|17324.1|4433
1629969000000|2021-08-26 09:10:00|17331.2|17329.7|17329.6|17328.1|17332.6|17331.1|17329.2|17327.7|7533
1629969300000|2021-08-26 09:15:00|17330.2|17328.7|17331.6|17330.1|17332.6|17331.1|17328.6|17327.1|5502
1629969600000|2021-08-26 09:20:00|17331|17329.5|17334|17332.5|17336.1|17334.6|17329.6|17328.1|4126
1629969900000|2021-08-26 09:25:00|17334.6|17333.1|17334|17332.5|17337|17335.1|17334|17332.5|5560
1629970200000|2021-08-26 09:30:00|17333.6|17332.1|17333.5|17332|17335|17333|17332|17330.1|2302
1629970500000|2021-08-26 09:35:00|17334.5|17333|17335.5|17334|17335.5|17334|17333.5|17332|1711
1629970800000|2021-08-26 09:40:00|17336.5|17335|17335|17333.5|17336.5|17335|17334.5|17333|2013
1629971100000|2021-08-26 09:45:00|17334.5|17333|17333.5|17332|17334.5|17333|17331.5|17330|2178
1629971400000|2021-08-26 09:50:00|17332.5|17331|17334.1|17332.6|17335.5|17333.6|17331.5|17330|3126
1629971700000|2021-08-26 09:55:00|17334.5|17333|17330.5|17329|17334.5|17333|17329.5|17328|2700
1629972000000|2021-08-26 10:00:00|17330.1|17328.6|17332.1|17330.6|17332.1|17330.6|17326.5|17325|2666
1629972300000|2021-08-26 10:05:00|17331.5|17330|17335.5|17334|17335.5|17334|17331.5|17329.6|1167
1629972600000|2021-08-26 10:10:00|17336.5|17335|17339.5|17338|17339.5|17338|17336.5|17335|2314
1629972900000|2021-08-26 10:15:00|17340|17338.5|17339.4|17337.9|17341.9|17340|17338.4|17336.9|3283
1629973200000|2021-08-26 10:20:00|17338.9|17337.4|17339.4|17337.9|17339.4|17337.9|17338.4|17336.5|1827
1629973500000|2021-08-26 10:25:00|17338.9|17337.4|17340.4|17338.9|17340.4|17338.9|17338|17336.5|1229
1629973800000|2021-08-26 10:30:00|17341|17339.5|17345.4|17343.9|17345.4|17343.9|17341|17339.5|2239
1629974100000|2021-08-26 10:35:00|17345|17343.5|17342|17340.5|17346|17344.5|17341.4|17339.9|2394
1629974400000|2021-08-26 10:40:00|17342.4|17340.9|17339.4|17337.9|17342.4|17340.9|17339|17336.5|2623
1629974700000|2021-08-26 10:45:00|17340.4|17338.9|17340|17338.5|17341.8|17340.3|17339.4|17337.9|1494
1629975000000|2021-08-26 10:50:00|17340.4|17338.9|17342.4|17340.9|17343.4|17341.9|17340.4|17338.9|521
1629975300000|2021-08-26 10:55:00|17341.9|17340.4|17342.4|17340.9|17343.8|17342.3|17341.9|17340.4|997
1629975600000|2021-08-26 11:00:00|17342.9|17341.4|17345.8|17344.3|17346.4|17344.9|17342.9|17341.4|2101
1629975900000|2021-08-26 11:05:00|17345.9|17344.4|17345.3|17343.8|17346.3|17344.8|17345.3|17343.8|1532
1629976200000|2021-08-26 11:10:00|17346.3|17344.8|17349.3|17347.8|17349.3|17347.8|17346.3|17344.8|2785
1629976500000|2021-08-26 11:15:00|17349.9|17348.4|17346.3|17344.8|17350.3|17348.8|17346.3|17344.8|2182
1629976800000|2021-08-26 11:20:00|17345.9|17344.4|17347.3|17345.8|17347.3|17345.8|17345.9|17344.4|647
1629977100000|2021-08-26 11:25:00|17346.3|17344.8|17343.3|17341.8|17347.3|17345.8|17343.3|17341.8|1025
1629977400000|2021-08-26 11:30:00|17343.9|17341.4|17336.7|17335.2|17344.3|17342.8|17336.7|17335.2|2955
1629977700000|2021-08-26 11:35:00|17337.3|17335.8|17334.3|17332.8|17337.7|17335.8|17334.3|17332.8|1631
1629978000000|2021-08-26 11:40:00|17332.3|17330.8|17331.3|17329.8|17333.3|17331.8|17330.7|17329.2|2493
1629978300000|2021-08-26 11:45:00|17332.3|17330.8|17327.3|17325.8|17332.3|17330.8|17327.3|17325.8|3538
1629978600000|2021-08-26 11:50:00|17327.2|17325.7|17325.7|17324.2|17327.2|17325.7|17324.7|17323.2|2324
1629978900000|2021-08-26 11:55:00|17326.2|17324.7|17326.2|17324.7|17327.1|17325.6|17324.7|17323.2|2043
1629979200000|2021-08-26 12:00:00|17326.8|17325.3|17329.2|17327.7|17331.2|17329.7|17326.8|17325.3|3485
1629979500000|2021-08-26 12:05:00|17328.2|17326.7|17330.2|17328.7|17331.6|17329.7|17327.2|17325.3|1966
1629979800000|2021-08-26 12:10:00|17330.8|17329.3|17328.6|17327.1|17331.2|17329.7|17326.2|17324.7|2625
1629980100000|2021-08-26 12:15:00|17329.2|17327.7|17329.2|17327.7|17332.2|17330.7|17328.2|17326.7|1885
1629980400000|2021-08-26 12:20:00|17328.8|17327.3|17332.2|17330.7|17334.2|17332.7|17328.2|17326.7|1584
1629980700000|2021-08-26 12:25:00|17332.7|17331.2|17335.6|17333.1|17335.6|17333.7|17332.2|17330.2|1118
1629981000000|2021-08-26 12:30:00|17335.2|17333.7|17334.2|17332.7|17337.2|17335.7|17332.2|17330.7|7509
1629981300000|2021-08-26 12:35:00|17333.2|17331.7|17327.7|17326.2|17334.6|17332.7|17324.1|17322.6|10390
1629981600000|2021-08-26 12:40:00|17328.1|17326.6|17323.1|17321.6|17328.1|17326.6|17321.1|17319.6|4381
1629981900000|2021-08-26 12:45:00|17322.6|17321.1|17323.1|17321.6|17326.1|17324.6|17320.6|17319.1|4172
1629982200000|2021-08-26 12:50:00|17324.1|17322.6|17325.5|17324|17326.5|17324.6|17320.1|17318.6|3443
1629982500000|2021-08-26 12:55:00|17325.1|17323.6|17334.7|17333.2|17335.1|17333.6|17325.1|17323.6|4377
1629982800000|2021-08-26 13:00:00|17336.1|17334.6|17330.1|17328.6|17337.1|17335.6|17328.1|17326.6|2891
1629983100000|2021-08-26 13:05:00|17329.5|17328|17325.1|17323.6|17330.1|17328.6|17324.1|17322.6|2150
1629983400000|2021-08-26 13:10:00|17325.6|17324.1|17332.1|17330.6|17332.1|17330.6|17325.6|17324.1|1770
1629983700000|2021-08-26 13:15:00|17331.1|17329.6|17339.1|17337.6|17342.1|17340.6|17330.1|17328.1|4761
1629984000000|2021-08-26 13:20:00|17340.1|17338.1|17341|17339.5|17343|17341.5|17338.1|17336.6|3652
1629984300000|2021-08-26 13:25:00|17341.5|17340|17343|17341.5|17343|17341.5|17338|17336.5|2435
1629984600000|2021-08-26 13:30:00|17342.5|17341|17334.6|17333.1|17345|17343.5|17334|17332.5|5001
1629984900000|2021-08-26 13:35:00|17334|17332.5|17333.6|17332.1|17334.6|17333.1|17331|17329.1|2571
1629985200000|2021-08-26 13:40:00|17334|17332.5|17337|17335.5|17337|17335.5|17328|17326.5|2436
1629985500000|2021-08-26 13:45:00|17336.6|17335.1|17333|17331.5|17338|17336.5|17332|17330.5|3719
1629985800000|2021-08-26 13:50:00|17332.6|17331.1|17329|17327.5|17334|17332.5|17328|17326.5|3653
1629986100000|2021-08-26 13:55:00|17329.4|17327.9|17326|17324.5|17330|17328.5|17325.5|17324|6000
1629986400000|2021-08-26 14:00:00|17325|17323.5|17329|17327.5|17330|17328.5|17324.4|17322.9|3253
1629986700000|2021-08-26 14:05:00|17328.4|17326.9|17327.5|17326|17333.5|17332|17326.4|17324.9|2470
1629987000000|2021-08-26 14:10:00|17326.9|17325.4|17328.9|17327.4|17332.4|17330.4|17326.9|17325.4|2747
1629987300000|2021-08-26 14:15:00|17328.4|17326.9|17326.9|17324.4|17329.4|17327.4|17324.9|17323.4|2661
1629987600000|2021-08-26 14:20:00|17326.4|17325.4|17324.9|17323.4|17328.3|17326.8|17321.9|17320.4|2989
1629987900000|2021-08-26 14:25:00|17324.3|17322.8|17330.3|17328.8|17333.4|17331.4|17323.3|17321.8|6429
1629988200000|2021-08-26 14:30:00|17329.3|17327.8|17333.9|17332.4|17336.3|17334.4|17328.5|17327|4565
1629988500000|2021-08-26 14:35:00|17334.5|17333|17336.9|17335.4|17336.9|17335.4|17331.9|17330.4|3271
1629988800000|2021-08-26 14:40:00|17336.3|17334.8|17336.9|17335.4|17337.3|17335.5|17334.3|17332.8|4222
1629989100000|2021-08-26 14:45:00|17337.4|17335.9|17338.9|17337.4|17339.4|17337.9|17336.9|17335.4|2256
1629989400000|2021-08-26 14:50:00|17337.9|17336.4|17340.3|17338.8|17341.9|17340.4|17337.3|17335.8|3090
1629989700000|2021-08-26 14:55:00|17339.8|17338.3|17336.8|17335.3|17340.4|17338.9|17336.8|17335.3|2547
1629990000000|2021-08-26 15:00:00|17337.4|17335.9|17342.4|17340.9|17342.8|17341.3|17336.8|17335.3|2952
1629990300000|2021-08-26 15:05:00|17341.8|17340.3|17345.8|17344.3|17346.8|17345.3|17341.8|17340.3|3554
1629990600000|2021-08-26 15:10:00|17346.2|17343.7|17342.8|17341.3|17346.2|17343.9|17339.8|17338.3|5365
1629990900000|2021-08-26 15:15:00|17342.2|17340.7|17341.8|17340.3|17342.8|17341.3|17339.8|17338.3|3506
1629991200000|2021-08-26 15:20:00|17342.2|17340.7|17342.8|17341.3|17342.8|17341.3|17340.8|17339.3|2320
1629991500000|2021-08-26 15:25:00|17342.2|17340.7|17342.8|17341.3|17343.8|17342.3|17341.8|17339.8|1151
1629991800000|2021-08-26 15:30:00|17342.2|17340.7|17340.8|17339.3|17343.8|17342.3|17340.8|17339.3|1381
1629992100000|2021-08-26 15:35:00|17341.8|17340.3|17339.2|17337.7|17342.2|17340.3|17337.7|17336.2|1895
1629992400000|2021-08-26 15:40:00|17338.2|17336.7|17338.7|17336.2|17339.2|17337.2|17334.7|17333.2|3198
1629992700000|2021-08-26 15:45:00|17338.2|17337.2|17336.7|17335.2|17339.7|17338.2|17336.2|17334.2|2215
1629993000000|2021-08-26 15:50:00|17336.2|17334.7|17333.3|17331.8|17336.7|17335.2|17333.1|17331.6|1916
1629993300000|2021-08-26 15:55:00|17334.7|17333.2|17329.7|17328.2|17334.7|17333.2|17329.7|17328.2|2889
1629993600000|2021-08-26 16:00:00|17329.3|17327.8|17329.1|17327.6|17330.7|17329.2|17328.7|17327.2|1804
1629993900000|2021-08-26 16:05:00|17329.7|17328.2|17330.1|17328.6|17330.7|17329.2|17329.3|17327.8|977
1629994200000|2021-08-26 16:10:00|17329.1|17327.6|17327.2|17325.7|17329.1|17327.6|17327.2|17325.7|493
1629994500000|2021-08-26 16:15:00|17328.2|17326.7|17327.7|17326.2|17328.7|17326.7|17326.2|17324.7|1418
1629994800000|2021-08-26 16:20:00|17327.2|17325.7|17328.6|17327.1|17329.6|17328.1|17327.2|17325.7|470
1629995100000|2021-08-26 16:25:00|17328.1|17326.6|17330.1|17328.6|17330.1|17328.6|17327.6|17326.1|411
1629995400000|2021-08-26 16:30:00|17330.2|17328.7|17331.6|17330.1|17331.6|17330.1|17329.6|17328.1|276
1629995700000|2021-08-26 16:35:00|17331.1|17329.6|17329.6|17328.1|17331.1|17329.6|17329.2|17327.7|243
1629996000000|2021-08-26 16:40:00|17330.2|17328.7|17329.6|17328.1|17331|17329.1|17329.6|17328.1|342
1629996300000|2021-08-26 16:45:00|17330.6|17329.1|17328.6|17327.1|17330.6|17329.1|17328.6|17327.1|156
1629996600000|2021-08-26 16:50:00|17327.6|17326.1|17323.6|17322.1|17327.6|17326.1|17323.6|17322.1|1131
1629996900000|2021-08-26 16:55:00|17323.1|17321.6|17323.6|17322.1|17323.6|17322.1|17322.6|17321.1|1368
1629997200000|2021-08-26 17:00:00|17324.6|17322.6|17329.1|17327.6|17329.1|17327.6|17321.6|17320.1|767
1629997500000|2021-08-26 17:05:00|17328.6|17327.1|17332.5|17331|17332.6|17331.1|17327.6|17326.1|617
1629997800000|2021-08-26 17:10:00|17333.5|17332|17328.5|17327|17334|17332|17328.5|17327|664
1629998100000|2021-08-26 17:15:00|17329|17326.5|17328.5|17327|17329|17327|17327.5|17326|391
1629998400000|2021-08-26 17:20:00|17327.5|17326|17333.5|17332|17334.5|17333|17327.5|17326|200
1629998700000|2021-08-26 17:25:00|17334.5|17333|17336.5|17335|17336.9|17335|17333.5|17332|424
1629999000000|2021-08-26 17:30:00|17335.9|17334|17337.5|17336|17339.9|17338|17335.5|17334|908
1629999300000|2021-08-26 17:35:00|17338.5|17337|17337.5|17336|17338.9|17337|17336.5|17335|186
1629999600000|2021-08-26 17:40:00|17336.5|17335|17335.5|17334|17337.9|17336|17335.5|17334|258
1629999900000|2021-08-26 17:45:00|17336.3|17334.8|17335.9|17334.4|17336.9|17335|17335.5|17333.5|108
1630000200000|2021-08-26 17:50:00|17336.5|17335|17336.4|17334.9|17336.9|17335|17335.4|17333.9|44
1630000500000|2021-08-26 17:55:00|17336.3|17334.8|17334.4|17332.9|17336.3|17334.8|17333.4|17331.9|151
1630000800000|2021-08-26 18:00:00|17335.4|17333.9|17335.4|17333.9|17336.9|17334.9|17335.4|17333.9|99
1630001100000|2021-08-26 18:05:00|17336.4|17334.9|17335|17333.5|17336.9|17334.9|17334.9|17332.9|70
1630001400000|2021-08-26 18:10:00|17334.8|17333.3|17337.4|17334.9|17337.4|17334.9|17334.4|17332.9|112
1630001700000|2021-08-26 18:15:00|17337|17335.5|17338.4|17336.9|17338.4|17336.9|17334.8|17333.3|685
1630002000000|2021-08-26 18:20:00|17337.4|17335.9|17337.4|17335.9|17337.8|17335.9|17336.8|17335.3|122
1630002300000|2021-08-26 18:25:00|17338.8|17336.3|17336.4|17334.9|17338.8|17336.9|17336.4|17334.9|149
1630002600000|2021-08-26 18:30:00|17336.8|17335.3|17336.4|17334.9|17336.8|17335.3|17335.4|17333.9|49
1630002900000|2021-08-26 18:35:00|17337.8|17335.3|17333.3|17331.8|17337.8|17335.9|17332.8|17331.3|530
1630003200000|2021-08-26 18:40:00|17334.3|17332.8|17336.3|17334.8|17336.3|17334.8|17334.3|17332.8|150
1630003500000|2021-08-26 18:45:00|17337.3|17335.8|17337.3|17335.8|17337.3|17335.8|17336.3|17334.8|66
1630003800000|2021-08-26 18:50:00|17336.3|17334.8|17335.3|17333.8|17336.8|17334.8|17334.3|17332.8|131
1630004100000|2021-08-26 18:55:00|17336.3|17334.8|17335.3|17333.8|17336.7|17334.8|17335.3|17333.8|140
1630004400000|2021-08-26 19:00:00|17336.3|17334.8|17338.3|17336.8|17338.7|17336.8|17336.3|17334.8|341
1630004700000|2021-08-26 19:05:00|17337.7|17336.2|17338.3|17336.8|17338.3|17336.8|17336.7|17335.2|246
1630005000000|2021-08-26 19:10:00|17338.7|17337.2|17336.7|17335.2|17338.7|17337.2|17336.3|17334.8|228
1630005300000|2021-08-26 19:15:00|17337.1|17335.6|17335.3|17333.8|17337.7|17335.6|17335.3|17333.8|53
1630005600000|2021-08-26 19:20:00|17336.7|17334.2|17336.3|17334.8|17336.7|17334.8|17335.7|17334.2|40
1630005900000|2021-08-26 19:25:00|17336.2|17334.7|17336.2|17334.7|17336.2|17334.7|17336.2|17334.7|55
1630006200000|2021-08-26 19:30:00|17336.7|17335.2|17337.7|17335.2|17337.7|17336.2|17336.7|17334.7|139
1630006500000|2021-08-26 19:35:00|17336.7|17334.2|17336.2|17334.7|17336.7|17335.2|17335.7|17334.2|86
1630006800000|2021-08-26 19:40:00|17336.7|17335.2|17337.2|17335.7|17337.6|17336.1|17336.6|17335.1|66
1630007100000|2021-08-26 19:45:00|17337.6|17335.1|17335.6|17334.1|17337.6|17335.7|17335.2|17333.7|87
1630007400000|2021-08-26 19:50:00|17336.6|17334.6|17333.2|17331.7|17336.6|17335.1|17333.2|17331.3|212
1630007700000|2021-08-26 19:55:00|17332.2|17330.7|17333.2|17331.7|17333.6|17331.7|17331.2|17329.2|289
1630044300000|2021-08-27 06:05:00|17338.8|17337.3|17338.8|17337.3|17339.3|17337.8|17336.8|17335.3|470
1630044600000|2021-08-27 06:10:00|17339.4|17337.9|17340.8|17338.3|17340.8|17338.8|17336.8|17335.3|779
1630044900000|2021-08-27 06:15:00|17340.3|17338.8|17341.8|17340.3|17343.8|17342.3|17339.4|17337.9|1358
1630045200000|2021-08-27 06:20:00|17342.4|17340.9|17343.2|17341.7|17343.8|17342.3|17341.4|17339.3|2086
1630045500000|2021-08-27 06:25:00|17342.8|17341.3|17339.2|17337.7|17342.8|17341.3|17338.4|17336.9|1042
1630045800000|2021-08-27 06:30:00|17338.8|17337.3|17339.8|17338.3|17341.2|17339.7|17338.3|17336.8|657
1630046100000|2021-08-27 06:35:00|17339.3|17337.8|17343.8|17342.3|17345.2|17343.7|17339.3|17337.8|2494
1630046400000|2021-08-27 06:40:00|17343.3|17341.8|17343.3|17341.8|17344.2|17342.3|17341.3|17339.8|837
1630046700000|2021-08-27 06:45:00|17343.8|17342.3|17340.2|17338.7|17343.8|17342.3|17339.3|17337.8|594
1630047000000|2021-08-27 06:50:00|17339.7|17338.2|17341.3|17339.8|17344.2|17342.7|17339.7|17338.2|787
1630047300000|2021-08-27 06:55:00|17341.7|17340.2|17341.7|17340.2|17342.3|17340.8|17340.7|17339.2|706
1630047600000|2021-08-27 07:00:00|17342.2|17340.7|17339.3|17337.8|17344.3|17342.8|17339.3|17337.8|2242
1630047900000|2021-08-27 07:05:00|17339.7|17338.2|17340.3|17338.8|17342.1|17340.6|17338.7|17337.2|1184
1630048200000|2021-08-27 07:10:00|17340.7|17339.2|17338.3|17336.8|17342.1|17340.6|17337.3|17335.8|1413
1630048500000|2021-08-27 07:15:00|17338.7|17337.2|17340.2|17338.7|17341.1|17339.6|17336.2|17334.7|2208
1630048800000|2021-08-27 07:20:00|17341.1|17339.6|17337.7|17336.2|17342.1|17340.6|17337.2|17335.7|2082
1630049100000|2021-08-27 07:25:00|17337.2|17335.7|17337.2|17335.7|17339.7|17337.7|17336.7|17335.2|1803
1630049400000|2021-08-27 07:30:00|17338.1|17336.6|17334.1|17332.6|17338.1|17336.6|17333.2|17331.7|2638
1630049700000|2021-08-27 07:35:00|17335.1|17333.6|17335.1|17333.6|17336.1|17334.6|17333.2|17331.7|1878
1630050000000|2021-08-27 07:40:00|17334.6|17333.1|17333.1|17331.6|17335.1|17333.6|17332.1|17330.6|1682
1630050300000|2021-08-27 07:45:00|17332.6|17331.1|17334|17332.5|17335|17333.5|17331.1|17329.1|2577
1630050600000|2021-08-27 07:50:00|17334.2|17332.7|17336|17334.5|17339|17337.5|17334.2|17332.7|892
1630050900000|2021-08-27 07:55:00|17336.6|17335.1|17335.6|17333.1|17337|17335.5|17334|17332.1|1994
1630051200000|2021-08-27 08:00:00|17335.2|17333.7|17332.6|17331.1|17337|17335.5|17332.1|17330.6|2390
1630051500000|2021-08-27 08:05:00|17333|17331.5|17332.1|17330.6|17333.6|17332.1|17330.1|17328.6|2071
1630051800000|2021-08-27 08:10:00|17333|17331.5|17336|17334.5|17336|17334.5|17332.1|17330.6|11459
1630052100000|2021-08-27 08:15:00|17335|17333.5|17336.5|17335|17337|17335.5|17333.1|17331.6|2899
1630052400000|2021-08-27 08:20:00|17336.1|17334.6|17328|17326.5|17336.5|17335|17327.5|17326|3471
1630052700000|2021-08-27 08:25:00|17327.5|17326|17329|17327.5|17330|17328.5|17327.5|17326|1282
1630053000000|2021-08-27 08:30:00|17329.1|17327.6|17328.5|17327|17330.5|17329|17327.5|17326|2993
1630053300000|2021-08-27 08:35:00|17329.1|17327.6|17329.1|17327.6|17330.5|17329|17327.1|17325.6|2944
1630053600000|2021-08-27 08:40:00|17328.9|17327.4|17326.5|17325|17330.5|17329|17326.1|17324.6|3247
1630053900000|2021-08-27 08:45:00|17326.1|17324.6|17329.5|17328|17329.9|17328.4|17326|17324.5|2454
1630054200000|2021-08-27 08:50:00|17329|17327.5|17330.5|17329|17331.9|17330.4|17328.5|17327|9559
1630054500000|2021-08-27 08:55:00|17331|17329.5|17332|17330.5|17333.5|17331.5|17331|17329.5|1744
1630054800000|2021-08-27 09:00:00|17332.5|17331|17337.4|17335.9|17337.4|17335.9|17332|17330.5|2957
1630055100000|2021-08-27 09:05:00|17337|17335.5|17334.4|17332.9|17337|17335.5|17332.4|17330.9|2191
1630055400000|2021-08-27 09:10:00|17334.6|17333.1|17335|17333.5|17335.4|17333.9|17331|17329.5|2009
1630055700000|2021-08-27 09:15:00|17335.4|17333.9|17337|17335.5|17338.4|17336.5|17334|17332.5|2539
1630056000000|2021-08-27 09:20:00|17336.8|17335.3|17333.8|17332.3|17336.8|17335.3|17332|17330.5|3717
1630056300000|2021-08-27 09:25:00|17334|17332.5|17335.8|17334.3|17336.8|17335.3|17331.8|17330.3|2485
1630056600000|2021-08-27 09:30:00|17336.8|17335.3|17333.8|17332.3|17337.9|17336.4|17333.8|17331.9|1752
1630056900000|2021-08-27 09:35:00|17332.8|17331.3|17335.8|17334.3|17336.8|17335.3|17332.8|17331.3|1518
1630057200000|2021-08-27 09:40:00|17335.9|17334.4|17337.8|17336.3|17339.4|17337.9|17335.4|17333.9|1485
1630057500000|2021-08-27 09:45:00|17337.4|17335.9|17337.3|17335.8|17338.8|17337.3|17335.9|17334.4|2981
1630057800000|2021-08-27 09:50:00|17337.8|17336.3|17339.3|17337.8|17339.3|17337.8|17336.9|17335.4|1562
1630058100000|2021-08-27 09:55:00|17338.9|17337.4|17335.9|17334.4|17339.3|17337.8|17335.8|17334.3|3199
1630058400000|2021-08-27 10:00:00|17335.8|17334.3|17330.8|17329.3|17335.8|17334.3|17330.8|17329.3|14169
1630058700000|2021-08-27 10:05:00|17330.9|17329.4|17330.7|17329.2|17332.7|17331.2|17329.7|17328.2|1194
1630059000000|2021-08-27 10:10:00|17330.3|17328.8|17327.9|17326.4|17330.7|17329.2|17326.9|17325.4|1082
1630059300000|2021-08-27 10:15:00|17328.3|17326.8|17326.7|17325.2|17329.9|17328.4|17325.8|17324.3|1766
1630059600000|2021-08-27 10:20:00|17326.3|17324.8|17324.8|17323.3|17326.8|17325.3|17323.8|17322.3|1291
1630059900000|2021-08-27 10:25:00|17325.3|17323.8|17326.3|17324.8|17326.8|17325.3|17324.8|17323.3|1509
1630060200000|2021-08-27 10:30:00|17325.8|17324.3|17329.2|17327.7|17329.3|17327.8|17325.8|17324.3|1735
1630060500000|2021-08-27 10:35:00|17329.7|17328.2|17330.8|17329.3|17331.7|17330.2|17328.8|17327.3|1510
1630060800000|2021-08-27 10:40:00|17330.7|17329.2|17330.8|17329.3|17331.7|17330.2|17329.8|17328.3|997
1630061100000|2021-08-27 10:45:00|17330.7|17329.2|17334.8|17333.3|17335.7|17334.2|17330.7|17329.2|971
1630061400000|2021-08-27 10:50:00|17335.2|17333.7|17337.6|17336.1|17337.6|17336.1|17334.8|17333.3|1402
1630061700000|2021-08-27 10:55:00|17337.2|17335.7|17337.6|17336.1|17338.2|17336.3|17335.8|17334.3|1399
1630062000000|2021-08-27 11:00:00|17337.8|17336.3|17335.6|17334.1|17337.8|17336.3|17334.2|17332.7|1256
1630062300000|2021-08-27 11:05:00|17335.2|17333.7|17333.2|17331.7|17336.6|17335.1|17331.6|17329.7|2243
1630062600000|2021-08-27 11:10:00|17332.7|17331.2|17332.2|17330.7|17332.7|17331.2|17329.7|17328.2|2869
1630062900000|2021-08-27 11:15:00|17332.6|17331.1|17334.1|17332.6|17334.6|17333.1|17331.7|17330.2|2933
1630063200000|2021-08-27 11:20:00|17333.7|17332.2|17331.1|17329.6|17334.6|17333.1|17330.7|17329.2|876
1630063500000|2021-08-27 11:25:00|17331.6|17330.1|17332.6|17331.1|17332.6|17331.1|17330.6|17329.1|543
1630063800000|2021-08-27 11:30:00|17331.7|17330.2|17329.6|17328.1|17331.7|17330.2|17328.7|17327.2|909
1630064100000|2021-08-27 11:35:00|17329.1|17327.6|17328.1|17326.6|17329.6|17328.1|17326.7|17325.2|1449
1630064400000|2021-08-27 11:40:00|17327.7|17326.2|17330.5|17329|17330.5|17329|17327.1|17325.6|1730
1630064700000|2021-08-27 11:45:00|17330.1|17328.6|17330.6|17329.1|17331.5|17330|17329.1|17327.6|1141
1630065000000|2021-08-27 11:50:00|17331.1|17329.6|17328.5|17327|17331.5|17330|17327.6|17326.1|904
1630065300000|2021-08-27 11:55:00|17328.6|17327.1|17327.6|17326.1|17328.6|17327.1|17326.5|17324.6|1459
1630065600000|2021-08-27 12:00:00|17328.5|17327|17326.5|17325|17329.1|17327.6|17325.6|17324.1|1439
1630065900000|2021-08-27 12:05:00|17326|17324.5|17326.6|17325.1|17327|17325.5|17325.5|17324|606
1630066200000|2021-08-27 12:10:00|17326.5|17325|17327.6|17326.1|17329.5|17328|17326.5|17325|1447
1630066500000|2021-08-27 12:15:00|17328.5|17327|17329.6|17328.1|17330.5|17329|17325.6|17324.1|1813
1630066800000|2021-08-27 12:20:00|17329.5|17328|17332.6|17331.1|17333|17331.5|17328.6|17327.1|1351
1630067100000|2021-08-27 12:25:00|17333.4|17331.9|17335.4|17333.9|17336.4|17334.5|17332.6|17331.1|1463
1630067400000|2021-08-27 12:30:00|17335|17333.5|17340.4|17338.9|17340.4|17338.9|17333|17331.5|3342
1630067700000|2021-08-27 12:35:00|17340|17338.5|17341|17339.5|17343|17341.5|17339.5|17338|2505
1630068000000|2021-08-27 12:40:00|17340.4|17338.9|17343.4|17341.9|17344|17342.5|17340.4|17338.5|1791
1630068300000|2021-08-27 12:45:00|17343|17341.5|17343|17341.5|17343.5|17342|17341|17339.5|1043
1630068600000|2021-08-27 12:50:00|17343.4|17341.9|17347.4|17345.9|17349.4|17347.9|17342.5|17341|2638
1630068900000|2021-08-27 12:55:00|17346.9|17345.4|17343.4|17341.9|17348.4|17346.9|17341.9|17340.4|2304
1630069200000|2021-08-27 13:00:00|17343.5|17342|17345.4|17343.9|17346.4|17344.9|17341.9|17340.4|1547
1630069500000|2021-08-27 13:05:00|17344.9|17343.4|17341.3|17339.8|17345.4|17343.9|17340.9|17339.4|1434
1630069800000|2021-08-27 13:10:00|17341.5|17340|17336.9|17335.4|17342.3|17340.8|17335.5|17334|2347
1630070100000|2021-08-27 13:15:00|17336.5|17335|17333.3|17331.8|17338.3|17336.8|17331.9|17330.4|3141
1630070400000|2021-08-27 13:20:00|17333.4|17331.9|17333.3|17331.8|17336.3|17334.8|17332.4|17330.9|1763
1630070700000|2021-08-27 13:25:00|17332.3|17330.8|17331.3|17329.8|17334.3|17332.8|17330.3|17328.8|3271
1630071000000|2021-08-27 13:30:00|17330.4|17328.9|17330.9|17329.4|17333.9|17332.4|17330.3|17328.4|1829
1630071300000|2021-08-27 13:35:00|17331.3|17329.8|17323.3|17321.8|17333.8|17331.9|17321.8|17320.3|4094
1630071600000|2021-08-27 13:40:00|17322.8|17321.3|17321.4|17319.9|17324.3|17322.8|17319.3|17317.3|3778
1630071900000|2021-08-27 13:45:00|17321.3|17319.8|17324.4|17322.9|17325.8|17324.3|17319.4|17317.9|3286
1630072200000|2021-08-27 13:50:00|17324.3|17322.8|17330.2|17328.7|17332.8|17330.9|17322.8|17321.3|3490
1630072500000|2021-08-27 13:55:00|17329.8|17328.3|17323.4|17320.9|17329.8|17328.3|17322.4|17320.9|1976
1630072800000|2021-08-27 14:00:00|17322.8|17321.9|17335.3|17333.8|17337.3|17335.3|17311.8|17310.3|11695
1630073100000|2021-08-27 14:05:00|17335.2|17333.7|17333.8|17332.3|17336.2|17334|17331.8|17330.3|4817
1630073400000|2021-08-27 14:10:00|17333.3|17331.8|17346.8|17345.3|17346.8|17345.3|17331.3|17329.8|3681
1630073700000|2021-08-27 14:15:00|17347.3|17345.8|17349.8|17348.3|17352.2|17350.7|17345.3|17343.8|7530
1630074000000|2021-08-27 14:20:00|17349.3|17347.8|17335.2|17333.7|17350.8|17348.8|17334.7|17333.2|6730
1630074300000|2021-08-27 14:25:00|17335.3|17333.8|17333.3|17331.8|17338.3|17336.8|17330.3|17328.8|5163
1630074600000|2021-08-27 14:30:00|17333.2|17331.7|17337.3|17335.8|17338.7|17336.8|17328.3|17326.8|5855
1630074900000|2021-08-27 14:35:00|17337.7|17336.2|17334.7|17332.2|17337.7|17336.2|17329.7|17328.2|2577
1630075200000|2021-08-27 14:40:00|17334.1|17332.6|17339.7|17337.2|17339.7|17338.2|17331.3|17329.8|2175
1630075500000|2021-08-27 14:45:00|17339.3|17337.8|17343.2|17341.7|17345.1|17343.6|17339.1|17337.2|3082
1630075800000|2021-08-27 14:50:00|17343.7|17342.2|17342.7|17341.2|17344.2|17342.7|17339.7|17338.2|2677
1630076100000|2021-08-27 14:55:00|17342.2|17340.7|17346.7|17344.2|17346.7|17344.7|17341.7|17340.2|2339
1630076400000|2021-08-27 15:00:00|17346.2|17344.7|17344.1|17342.6|17346.7|17345.2|17340.7|17339.2|2616
1630076700000|2021-08-27 15:05:00|17343.7|17342.2|17340.2|17338.7|17344.1|17342.6|17339.1|17337.6|1448
1630077000000|2021-08-27 15:10:00|17341.2|17339.7|17344.2|17342.7|17345.2|17343.7|17341.2|17339.7|3898
1630077300000|2021-08-27 15:15:00|17344.6|17343.1|17345.2|17343.7|17346.6|17344.7|17342.2|17340.7|2487
1630077600000|2021-08-27 15:20:00|17345.6|17344.1|17344|17342.5|17346.1|17344.6|17343.2|17341.7|1596
1630077900000|2021-08-27 15:25:00|17343.6|17342.1|17344.2|17342.7|17345|17343.5|17342.6|17341.1|1720
1630078200000|2021-08-27 15:30:00|17344.6|17342.1|17345.6|17344.1|17346.6|17344.7|17343.6|17342.1|970
1630078500000|2021-08-27 15:35:00|17345.1|17343.6|17347.1|17345.6|17348|17346.5|17343.1|17341.6|1717
1630078800000|2021-08-27 15:40:00|17347.6|17346.1|17351.1|17349.6|17351.6|17349.6|17346.6|17345|1730
1630079100000|2021-08-27 15:45:00|17351|17349.5|17351|17349.5|17352.6|17350.6|17350.1|17348.6|1960
1630079400000|2021-08-27 15:50:00|17351.6|17349.1|17350|17348.5|17352|17350.5|17349.5|17348|1316
1630079700000|2021-08-27 15:55:00|17350.1|17348.6|17353.1|17351.6|17355|17353.5|17350.1|17348.6|1734
1630080000000|2021-08-27 16:00:00|17352.1|17350.6|17349.1|17347.6|17353.1|17351.6|17349.1|17347.6|1999
1630080300000|2021-08-27 16:05:00|17348.1|17346.6|17345.5|17344|17349.5|17347.6|17345.1|17343.6|645
1630080600000|2021-08-27 16:10:00|17345.9|17344.4|17343.5|17342|17346.5|17345|17343.1|17341.6|858
1630080900000|2021-08-27 16:15:00|17343.9|17342.4|17337.5|17336|17343.9|17342.4|17337.1|17335.6|2844
1630081200000|2021-08-27 16:20:00|17337|17335.5|17339|17337.5|17339.5|17338|17335|17333.5|1312
1630081500000|2021-08-27 16:25:00|17339.5|17338|17337.9|17336.4|17339.5|17338|17337.9|17336|1175
1630081800000|2021-08-27 16:30:00|17338|17336.5|17335|17333.5|17338.5|17337|17335|17333.5|663
1630082100000|2021-08-27 16:35:00|17335.5|17334|17335.9|17334.4|17336.4|17334.9|17334.9|17333|622
1630082400000|2021-08-27 16:40:00|17336.4|17334.9|17342|17340.5|17342.4|17340.9|17336|17334.5|1158
1630082700000|2021-08-27 16:45:00|17342.4|17340.9|17342.9|17341.4|17344|17342.5|17341.9|17340.4|656
1630083000000|2021-08-27 16:50:00|17342.4|17340.9|17341.9|17340.4|17342.9|17341.4|17341|17339.5|276
1630083300000|2021-08-27 16:55:00|17341.4|17339.9|17345.4|17342.9|17345.4|17343.9|17341.4|17339.9|318
1630083600000|2021-08-27 17:00:00|17345|17343.5|17348|17346.5|17348|17346.5|17345|17343.5|493
1630083900000|2021-08-27 17:05:00|17347.8|17346.3|17346.4|17343.9|17348.4|17346.9|17345.4|17343.9|242
1630084200000|2021-08-27 17:10:00|17345.9|17344.4|17345.9|17344.4|17346.4|17344.9|17345.8|17343.9|35
1630084500000|2021-08-27 17:15:00|17345.8|17344.3|17350.8|17349.3|17351.4|17349.3|17345.8|17344.3|844
1630084800000|2021-08-27 17:20:00|17350.4|17347.9|17349.8|17348.3|17350.4|17348.3|17349.8|17347.9|18
1630085100000|2021-08-27 17:25:00|17350.2|17348.7|17350.3|17347.8|17350.8|17349.3|17349.8|17347.8|92
1630085400000|2021-08-27 17:30:00|17349.9|17348.4|17349.8|17348.3|17350.8|17348.8|17349.8|17347.8|235
1630085700000|2021-08-27 17:35:00|17350.2|17348.7|17351.8|17350.3|17351.8|17350.3|17349.8|17347.8|271
1630086000000|2021-08-27 17:40:00|17351.3|17349.8|17350.7|17349.2|17351.3|17349.8|17349.7|17347.8|225
1630086300000|2021-08-27 17:45:00|17349.7|17348.2|17349.7|17348.2|17350.7|17349.2|17349.7|17347.8|230
1630086600000|2021-08-27 17:50:00|17348.7|17347.2|17347.7|17346.2|17349.3|17347.7|17347.3|17345.8|129
1630086900000|2021-08-27 17:55:00|17347.3|17345.8|17346.3|17344.8|17347.7|17345.8|17346.3|17344.3|169
1630087200000|2021-08-27 18:00:00|17345.7|17344.2|17345.3|17343.8|17346.7|17344.8|17345.3|17343.8|225
1630087500000|2021-08-27 18:05:00|17345.7|17344.2|17345.7|17344.2|17345.7|17344.2|17345.7|17344.2|74
1630087800000|2021-08-27 18:10:00|17345.2|17343.7|17345.2|17343.7|17345.2|17343.7|17344.7|17343.2|61
1630088100000|2021-08-27 18:15:00|||||||||54
1630088400000|2021-08-27 18:20:00|17346.2|17344.7|17346.2|17344.7|17346.7|17344.7|17345.7|17344.2|93
1630088700000|2021-08-27 18:25:00|17345.8|17344.3|17346.2|17344.7|17346.7|17345.1|17345.7|17343.7|30
1630089000000|2021-08-27 18:30:00|17347.2|17345.7|17347.2|17345.7|17347.2|17345.7|17346.8|17345.3|108
1630089300000|2021-08-27 18:35:00|17348.2|17346.7|17348.7|17346.2|17349.6|17347.7|17348.2|17346.1|93
1630089600000|2021-08-27 18:40:00|17348.3|17346.8|17351.2|17349.7|17351.2|17349.7|17348.3|17346.2|222
1630089900000|2021-08-27 18:45:00|17351|17349.5|17350.2|17348.7|17351|17349.5|17349.2|17347.7|286
1630090200000|2021-08-27 18:50:00|17350.1|17348.6|17350.1|17348.6|17350.1|17348.6|17350.1|17348.6|3
1630090500000|2021-08-27 18:55:00|17349.7|17348.2|17350.1|17348.6|17350.6|17348.6|17349.1|17347.2|38
1630090800000|2021-08-27 19:00:00|17351.1|17349.1|17350.1|17348.6|17351.6|17349.6|17350.1|17348.2|18
1630091100000|2021-08-27 19:05:00|17351.1|17349.6|17350.7|17349.2|17351.6|17349.6|17350.1|17348.2|70
1630091400000|2021-08-27 19:10:00|17351.6|17350.1|17352.1|17350.6|17353.1|17351.6|17351.6|17350.1|178
1630091700000|2021-08-27 19:15:00|17353.1|17351.6|17352.7|17350.2|17353.2|17351.6|17352.1|17350.2|80
1630092000000|2021-08-27 19:20:00|17353.1|17350.6|17352.1|17350.6|17353.5|17351.6|17352.1|17350.2|35
1630092300000|2021-08-27 19:25:00|17351.1|17349.6|17351.1|17349.6|17352.1|17350.6|17351.1|17349.6|82
1630092600000|2021-08-27 19:30:00|17351.2|17349.7|17351.1|17349.6|17352.5|17350.6|17351.1|17349.6|840
1630092900000|2021-08-27 19:35:00|17350.1|17348.6|17352|17350.5|17352|17350.5|17350.1|17348.6|106
1630093200000|2021-08-27 19:40:00|17351|17349.5|17351.5|17350|17352.5|17350.5|17351|17349.5|30
1630093500000|2021-08-27 19:45:00|17351.6|17350.1|17352|17350.5|17352.5|17350.5|17351.5|17350|67
1630093800000|2021-08-27 19:50:00|17351.5|17350|17352.5|17350|17352.5|17350.5|17351.5|17350|112
1630094100000|2021-08-27 19:55:00|17352|17350.5|17355|17353.5|17355.4|17353.5|17352|17350.5|798
1630303500000|2021-08-30 06:05:00|17344.3|17342.8|17343.3|17341.8|17345.8|17343.8|17342.3|17340.4|1923
1630303800000|2021-08-30 06:10:00|17343.4|17341.9|17342.3|17340.8|17344.3|17342.8|17341.3|17339.8|465
1630304100000|2021-08-30 06:15:00|17343.3|17341.8|17345.3|17343.8|17346.3|17344.8|17343.3|17341.4|515
1630304400000|2021-08-30 06:20:00|17345.8|17344.3|17339.3|17337.8|17345.8|17344.3|17338.3|17336.8|3002
1630304700000|2021-08-30 06:25:00|17338.8|17337.3|17340.3|17338.8|17340.3|17338.8|17338.3|17336.3|1585
1630305000000|2021-08-30 06:30:00|17339.3|17337.8|17335.7|17334.2|17340.3|17338.8|17335.3|17333.8|1090
1630305300000|2021-08-30 06:35:00|17336.3|17334.8|17333.3|17331.8|17336.3|17334.8|17331.3|17329.8|1717
1630305600000|2021-08-30 06:40:00|17332.3|17330.8|17332.2|17330.7|17334.3|17332.8|17331.2|17329.7|1098
1630305900000|2021-08-30 06:45:00|17333.2|17330.8|17336.2|17334.7|17337.2|17335.7|17332.2|17330.7|1978
1630306200000|2021-08-30 06:50:00|17335.2|17333.7|17335.2|17333.7|17335.7|17334.2|17332.2|17330.7|2684
1630306500000|2021-08-30 06:55:00|17336.2|17334.7|17338.2|17336.7|17338.2|17336.7|17335.2|17333.7|1118
1630306800000|2021-08-30 07:00:00|17339.2|17337.7|17338.2|17336.7|17339.2|17337.7|17336.7|17335.2|2579
1630307100000|2021-08-30 07:05:00|17337.2|17335.7|17338.6|17337.1|17340.2|17338.7|17337.2|17335.7|1396
1630307400000|2021-08-30 07:10:00|17339.2|17337.7|17336.2|17334.7|17339.6|17338.1|17335.7|17334.2|2013
1630307700000|2021-08-30 07:15:00|17335.6|17334.1|17331.7|17330.2|17335.6|17334.1|17331.2|17329.2|621
1630308000000|2021-08-30 07:20:00|17332.2|17329.7|17331.2|17329.7|17334.7|17333.2|17331.2|17329.7|1579
1630308300000|2021-08-30 07:25:00|17330.7|17329.2|17330.1|17327.6|17332.2|17330.7|17328.7|17327.2|2432
1630308600000|2021-08-30 07:30:00|17329.6|17328.1|17323.7|17322.2|17330.1|17328.6|17322.7|17320.6|2854
1630308900000|2021-08-30 07:35:00|17323.6|17322.1|17320.1|17318.6|17323.7|17322.2|17319.1|17317.6|1686
1630309200000|2021-08-30 07:40:00|17320|17318.5|17323.1|17321.6|17324.1|17322.2|17319.1|17317.6|2486
1630309500000|2021-08-30 07:45:00|17322.6|17321.1|17328.6|17327.1|17328.7|17327.2|17322.6|17321.1|2073
1630309800000|2021-08-30 07:50:00|17328.7|17327.2|17333.1|17331.6|17334.1|17332.6|17328.7|17327.2|4669
1630310100000|2021-08-30 07:55:00|17332.6|17331.1|17324.6|17323.1|17333.1|17331.6|17324.6|17323.1|1859
1630310400000|2021-08-30 08:00:00|17325.1|17323.6|17331.1|17329.6|17332.1|17330.6|17325.1|17323.6|2061
1630310700000|2021-08-30 08:05:00|17332.1|17330|17333.1|17331.6|17333.5|17332|17331.1|17329.6|2206
1630311000000|2021-08-30 08:10:00|17333.5|17332|17332.1|17330.6|17333.5|17332|17330.5|17328.6|1038
1630311300000|2021-08-30 08:15:00|17332|17330.5|17333|17331.5|17335|17333.5|17331.5|17330|1343
1630311600000|2021-08-30 08:20:00|17332.6|17331.1|17330.6|17329.1|17332.6|17331.1|17329.6|17328.1|443
1630311900000|2021-08-30 08:25:00|17329.6|17328.1|17327.6|17326.1|17330|17328.5|17327|17325.5|1878
1630312200000|2021-08-30 08:30:00|17328.6|17327.1|17327.6|17326.1|17329.6|17328.1|17326.6|17325.1|1260
1630312500000|2021-08-30 08:35:00|17328.6|17327.1|17333|17331.5|17334|17332|17328.6|17327.1|1249
1630312800000|2021-08-30 08:40:00|17333.5|17331|17336|17334.5|17336|17334.5|17333|17331|1509
1630313100000|2021-08-30 08:45:00|17336.5|17335|17336.5|17335|17337|17335.5|17336.4|17334.9|1060
1630313400000|2021-08-30 08:50:00|17337|17335.5|17341.4|17339.9|17342|17340.5|17336.5|17335|1334
1630313700000|2021-08-30 08:55:00|17341.5|17340|17344.4|17342.9|17345|17343.5|17341.4|17339.9|3169
1630314000000|2021-08-30 09:00:00|17345|17343.5|17340.9|17339.4|17345|17343.5|17339.5|17338|2355
1630314300000|2021-08-30 09:05:00|17341.4|17339.9|17338.9|17337.4|17341.4|17339.9|17338.9|17337.4|942
1630314600000|2021-08-30 09:10:00|17339.5|17338|17339.5|17338|17339.9|17338.4|17337.5|17336|892
1630314900000|2021-08-30 09:15:00|17339.9|17338.4|17340.9|17339.4|17341.9|17340.4|17338.9|17337.4|643
1630315200000|2021-08-30 09:20:00|17341.5|17340|17345.9|17344.4|17345.9|17344.4|17341.5|17340|2783
1630315500000|2021-08-30 09:25:00|17345.4|17343.9|17344.9|17343.4|17345.4|17343.9|17343.4|17341.9|341
1630315800000|2021-08-30 09:30:00|17343.9|17342.4|17342.9|17341.4|17343.9|17342.4|17340.9|17339.4|1230
1630316100000|2021-08-30 09:35:00|17341.9|17340.4|17342.9|17341.4|17345.9|17344.4|17341.9|17340.4|2214
1630316400000|2021-08-30 09:40:00|17341.9|17340.4|17344.9|17343.4|17344.9|17343.4|17341.9|17340.4|1421
1630316700000|2021-08-30 09:45:00|17344.8|17343.3|17346.4|17344.9|17346.8|17344.9|17342.8|17341.3|3193
1630317000000|2021-08-30 09:50:00|17346.8|17344.3|17345.8|17344.3|17346.8|17344.8|17344.4|17342.9|533
1630317300000|2021-08-30 09:55:00|17345.4|17343.9|17343.4|17341.9|17345.4|17343.9|17342.8|17341.3|259
1630317600000|2021-08-30 10:00:00|17343.3|17341.8|17341.8|17340.3|17343.8|17341.9|17341.4|17339.9|1723
1630317900000|2021-08-30 10:05:00|17342.3|17340.8|17339.8|17338.3|17342.3|17340.8|17339.3|17337.8|699
1630318200000|2021-08-30 10:10:00|17339.3|17337.8|17339.8|17338.3|17342.8|17341.3|17339.3|17337.8|1764
1630318500000|2021-08-30 10:15:00|17340.2|17338.7|17336.3|17334.8|17341.2|17339.7|17336.3|17334.8|1934
1630318800000|2021-08-30 10:20:00|17336.8|17335.3|17338.2|17336.7|17339.8|17337.8|17336.3|17334.8|2900
1630319100000|2021-08-30 10:25:00|17337.8|17336.3|17335.2|17333.7|17338.2|17336.7|17334.8|17333.3|1384
1630319400000|2021-08-30 10:30:00|17334.8|17333.3|17334.3|17332.8|17335.2|17333.7|17333.3|17331.8|1903
1630319700000|2021-08-30 10:35:00|17334.2|17332.7|17340.3|17338.8|17340.3|17338.8|17333.3|17331.8|2143
1630320000000|2021-08-30 10:40:00|17340.2|17338.7|17343.3|17341.8|17343.7|17341.8|17338.7|17337.2|1873
1630320300000|2021-08-30 10:45:00|17342.3|17340.8|17342.3|17340.8|17344.3|17342.8|17342.3|17340.8|984
1630320600000|2021-08-30 10:50:00|17342.7|17341.2|17344.2|17342.7|17344.2|17342.7|17341.7|17340.2|578
1630320900000|2021-08-30 10:55:00|17343.7|17342.2|17345.2|17343.7|17346.7|17345.2|17343.2|17341.7|3674
1630321200000|2021-08-30 11:00:00|17345.7|17344.2|17345.7|17344.2|17348.2|17346.7|17344.2|17342.7|1309
1630321500000|2021-08-30 11:05:00|17344.2|17342.7|17341.7|17340.2|17345.1|17343.6|17340.7|17339.2|1072
1630321800000|2021-08-30 11:10:00|17341.2|17339.7|17339.7|17338.2|17342.1|17340.6|17339.7|17338.2|1011
1630322100000|2021-08-30 11:15:00|17339.2|17337.7|17335.6|17334.1|17339.7|17338.2|17335.6|17334.1|1980
1630322400000|2021-08-30 11:20:00|17336.1|17334.6|17335.2|17333.7|17337.6|17336.1|17334.6|17333.1|1233
1630322700000|2021-08-30 11:25:00|17335.1|17333.6|17336.2|17334.7|17339.1|17337.6|17335.1|17333.1|730
1630323000000|2021-08-30 11:30:00|17336.6|17335.1|17335.2|17333.7|17337.1|17335.6|17333.6|17332.1|836
1630323300000|2021-08-30 11:35:00|17335.1|17333.6|17333.1|17331.6|17335.6|17334.1|17333.1|17331.6|942
1630323600000|2021-08-30 11:40:00|17333.6|17332.1|17335.1|17333.6|17336|17334.5|17333.6|17332.1|290
1630323900000|2021-08-30 11:45:00|17334.1|17332.6|17333.1|17331.6|17335.6|17333.6|17332.1|17330.6|1021
1630324200000|2021-08-30 11:50:00|17333|17331.5|17335|17333.5|17335|17333.5|17331.6|17330.1|534
1630324500000|2021-08-30 11:55:00|17334.6|17333.1|17326.1|17324.6|17335.6|17333.6|17326.1|17324.6|2559
1630324800000|2021-08-30 12:00:00|17327.1|17325.6|17323.5|17322|17329|17327.5|17323.5|17322|2702
1630325100000|2021-08-30 12:05:00|17324|17322.5|17323.1|17321.6|17326|17324.5|17322.1|17320.6|884
1630325400000|2021-08-30 12:10:00|17322.5|17321|17323.1|17321.6|17325.5|17324|17321.5|17320|8407
1630325700000|2021-08-30 12:15:00|17323.5|17321|17324.5|17323|17326|17324.5|17322.1|17320.6|1199
1630326000000|2021-08-30 12:20:00|17324.1|17322.6|17323.5|17322|17326.5|17324.6|17323.1|17321.6|2697
1630326300000|2021-08-30 12:25:00|17323|17321.5|17326|17324.5|17327|17325.5|17323|17321.5|1036
1630326600000|2021-08-30 12:30:00|17326.5|17325|17333.5|17332|17333.9|17332.4|17326|17324.5|2040
1630326900000|2021-08-30 12:35:00|17333|17331.5|17332.5|17331|17334.5|17332.5|17331|17329.5|1163
1630327200000|2021-08-30 12:40:00|17333|17331.5|17338|17336.5|17338.9|17337.4|17333|17331.5|1419
1630327500000|2021-08-30 12:45:00|17338.5|17337|17340.9|17339.4|17341.9|17340.4|17338.5|17337|2742
1630327800000|2021-08-30 12:50:00|17341.4|17338.9|17340.9|17339.4|17343.4|17341.9|17340|17338.5|2524
1630328100000|2021-08-30 12:55:00|17340.4|17338.9|17338|17336.5|17340.9|17339.4|17337|17335.5|2015
1630328400000|2021-08-30 13:00:00|17338.9|17337.4|17336|17334.5|17340.4|17338.9|17334.9|17333.4|1774
1630328700000|2021-08-30 13:05:00|17336.4|17334.9|17334.4|17332.9|17339.4|17337.9|17333.9|17332.4|1217
1630329000000|2021-08-30 13:10:00|17333.9|17332.4|17330.4|17328.9|17334.4|17332.9|17329.9|17328.4|1026
1630329300000|2021-08-30 13:15:00|17329.9|17328.4|17329.9|17328.4|17332.4|17330.4|17328.8|17326.9|2170
1630329600000|2021-08-30 13:20:00|17330.9|17329.4|17331.9|17330.4|17332.9|17331.4|17330.9|17329.4|716
1630329900000|2021-08-30 13:25:00|17332.4|17330.9|17333.4|17331.9|17334.8|17333.3|17331.4|17329.9|1155
1630330200000|2021-08-30 13:30:00|17332.9|17330.9|17333.8|17332.3|17335.8|17334.3|17329.9|17328.4|1533
1630330500000|2021-08-30 13:35:00|17333.9|17332.4|17338.3|17336.8|17339.8|17338.3|17333.8|17331.8|1318
1630330800000|2021-08-30 13:40:00|17337.9|17336.4|17339.3|17337.8|17340.3|17338.8|17334.8|17332.8|1165
1630331100000|2021-08-30 13:45:00|17338.8|17337.3|17340.8|17339.3|17343.3|17341.8|17338.8|17336.8|2992
1630331400000|2021-08-30 13:50:00|17340.9|17339.4|17341.8|17340.3|17342.8|17341.3|17339.8|17337.8|1116
1630331700000|2021-08-30 13:55:00|17342.3|17340.8|17347.3|17345.8|17347.3|17345.8|17342.3|17340.8|2364
1630332000000|2021-08-30 14:00:00|17346.8|17345.3|17354.3|17351.8|17356.3|17354.3|17344.7|17342.8|4827
1630332300000|2021-08-30 14:05:00|17353.8|17352.3|17357.3|17355.8|17358.3|17356.3|17352.7|17351.2|2898
1630332600000|2021-08-30 14:10:00|17357.7|17356.2|17357.3|17355.8|17360.3|17358.8|17356.8|17355.3|2915
1630332900000|2021-08-30 14:15:00|17357.8|17356.3|17356.8|17355.3|17361.3|17359.3|17355.2|17353.7|3240
1630333200000|2021-08-30 14:20:00|17357.2|17355.7|17353.7|17352.2|17358.2|17356.7|17353.7|17352.2|2504
1630333500000|2021-08-30 14:25:00|17353.8|17352.3|17355.2|17353.7|17356.8|17355.3|17353.2|17351.7|1887
1630333800000|2021-08-30 14:30:00|17354.2|17352.7|17355.7|17354.2|17359.7|17358.2|17354.2|17352.7|1713
1630334100000|2021-08-30 14:35:00|17356.2|17353.7|17356.2|17354.7|17357.2|17355.7|17353.8|17352.3|1561
1630334400000|2021-08-30 14:40:00|17356.7|17355.2|17354.2|17352.7|17358.2|17356.7|17353.6|17352.1|1846
1630334700000|2021-08-30 14:45:00|17354.6|17353.1|17354.2|17352.7|17355.6|17354.1|17352.7|17351.2|2016
1630335000000|2021-08-30 14:50:00|17353.7|17352.2|17355.2|17353.7|17356.2|17354.2|17353.7|17352.2|1439
1630335300000|2021-08-30 14:55:00|17355.7|17354.2|17355.2|17353.7|17355.7|17354.2|17353.7|17352.2|487
1630335600000|2021-08-30 15:00:00|17355.7|17354.2|17359.6|17358.1|17360.6|17359.1|17355.6|17354.1|1454
1630335900000|2021-08-30 15:05:00|17360.6|17359.1|17362.6|17361.1|17363.1|17361.2|17359.7|17358.2|3305
1630336200000|2021-08-30 15:10:00|17361.7|17360.2|17364.1|17362.6|17364.1|17362.6|17360.6|17359.1|3936
1630336500000|2021-08-30 15:15:00|17364.6|17363.1|17365.1|17363.6|17366.6|17365.1|17364.1|17362.6|2089
1630336800000|2021-08-30 15:20:00|17365.7|17364.2|17362.6|17361.1|17366.1|17364.6|17362.6|17361.1|1134
1630337100000|2021-08-30 15:25:00|17362.1|17360.6|17364.1|17362.6|17365.1|17363.1|17362.1|17360.6|741
1630337400000|2021-08-30 15:30:00|17363.6|17362.1|17367.1|17365.6|17367.1|17365.6|17361.6|17360.1|8861
1630337700000|2021-08-30 15:35:00|17366.6|17365.1|17369.5|17368|17369.5|17368|17366.5|17364.6|1259
1630338000000|2021-08-30 15:40:00|17369.6|17368.1|17368.6|17367.1|17370.5|17369|17368.5|17366.5|735
1630338300000|2021-08-30 15:45:00|17369.5|17368|17370|17368.5|17370.5|17369|17369.5|17368|1654
1630338600000|2021-08-30 15:50:00|17370.5|17369|17368|17366.5|17370.5|17369|17366.6|17365.1|549
1630338900000|2021-08-30 15:55:00|17368.5|17367|17369|17367.5|17370|17368.5|17368|17366.5|641
1630339200000|2021-08-30 16:00:00|17368.5|17367|17370.5|17369|17370.5|17369|17368.5|17366.5|655
1630339500000|2021-08-30 16:05:00|17370|17368.5|17370.5|17369|17371.5|17370|17370|17368.5|518
1630339800000|2021-08-30 16:10:00|17370.6|17369.1|17369.5|17368|17371.5|17370|17369|17367.5|503
1630340100000|2021-08-30 16:15:00|17369.4|17367.9|17369.5|17368|17370.4|17368.9|17369|17367.5|486
1630340400000|2021-08-30 16:20:00|17369|17367.5|17369.5|17368|17370|17368.5|17369|17367.5|285
1630340700000|2021-08-30 16:25:00|17369.4|17367.9|17366.5|17365|17370|17368|17366.5|17365|5590
1630341000000|2021-08-30 16:30:00|17367.4|17365.9|17366.5|17365|17367.4|17365.9|17366.5|17365|37
1630341300000|2021-08-30 16:35:00|17365.9|17364.4|17366.9|17365.4|17367.9|17366|17365.5|17364|454
1630341600000|2021-08-30 16:40:00|17366.5|17365|17368.9|17367.4|17369.4|17367.9|17366.5|17365|68
1630341900000|2021-08-30 16:45:00|17369.4|17367.9|17368.9|17367.4|17369.4|17367.9|17368.9|17367.4|57
1630342200000|2021-08-30 16:50:00|17369.4|17366.9|17369.4|17367.9|17370.9|17368.9|17367.9|17366.4|209
1630342500000|2021-08-30 16:55:00|17368.9|17367.4|17369.4|17367.9|17369.9|17367.9|17368.9|17367.4|100
1630342800000|2021-08-30 17:00:00|17369.9|17368.4|17369.9|17368.4|17370.3|17368.4|17369.9|17367.8|70
1630343100000|2021-08-30 17:05:00|17370.3|17367.8|17367.9|17366.4|17370.3|17368.4|17367.9|17366.4|22
1630343400000|2021-08-30 17:10:00|17368.3|17366.8|17367.3|17365.8|17368.9|17366.9|17366.9|17365.4|43
1630343700000|2021-08-30 17:15:00|17366.9|17365.4|17366.9|17365.4|17367.4|17365.9|17366.9|17365.4|81
1630344000000|2021-08-30 17:20:00|17366.8|17365.3|17366.4|17364.9|17367.3|17365.8|17365.8|17364.3|86
1630344300000|2021-08-30 17:25:00|17366.8|17365.3|17366.8|17365.3|17367.4|17365.9|17366.8|17365.3|42
1630344600000|2021-08-30 17:30:00|17366.3|17364.8|17366.4|17364.9|17366.4|17364.9|17365.8|17364.3|92
1630344900000|2021-08-30 17:35:00|17367.4|17365.9|17367.3|17365.8|17367.4|17365.9|17367.3|17365.8|46
1630345200000|2021-08-30 17:40:00|17367.4|17365.9|17367.3|17365.8|17367.8|17365.9|17366.8|17365.3|36
1630345500000|2021-08-30 17:45:00|||||||||2
1630345800000|2021-08-30 17:50:00|17367.2|17365.7|17366.8|17365.3|17367.8|17365.8|17366.3|17364.8|107
1630346100000|2021-08-30 17:55:00|17367.2|17365.7|17367.3|17365.8|17367.3|17365.8|17367.2|17365.7|49
1630346400000|2021-08-30 18:00:00|17366.8|17365.3|17366.8|17365.3|17367.3|17365.8|17366.8|17365.3|22
1630346700000|2021-08-30 18:05:00|17366.7|17365.2|17367.3|17365.8|17367.7|17365.8|17366.7|17365.2|15
1630347000000|2021-08-30 18:10:00|17366.7|17365.2|17366.3|17364.8|17366.7|17365.2|17366.3|17364.8|20
1630347300000|2021-08-30 18:15:00|17366.7|17364.2|17366.3|17364.8|17366.7|17364.8|17365.7|17364.2|84
1630347600000|2021-08-30 18:20:00|17367.3|17365.8|17367.2|17365.7|17367.7|17365.8|17367.2|17365.2|12
1630347900000|2021-08-30 18:25:00|17366.7|17364.2|17366.2|17364.7|17366.7|17364.7|17366.2|17364.2|37
1630348200000|2021-08-30 18:30:00|17365.7|17364.2|17366.2|17364.7|17366.2|17364.7|17365.7|17364.2|12
1630348500000|2021-08-30 18:35:00|17367.2|17365.7|17366.7|17365.2|17367.7|17365.7|17366.7|17365.2|69
1630348800000|2021-08-30 18:40:00|17367.1|17365.6|17366.2|17364.7|17367.2|17365.7|17366.2|17364.7|155
1630349100000|2021-08-30 18:45:00|17366.7|17365.2|17366.7|17365.2|17366.7|17365.2|17366.7|17365.2|15
1630349400000|2021-08-30 18:50:00|17367.2|17365.7|17366.2|17364.7|17367.2|17365.7|17366.2|17364.7|79
1630349700000|2021-08-30 18:55:00|17367.2|17365.7|17366.2|17364.7|17367.2|17365.7|17366.2|17364.7|314
1630350000000|2021-08-30 19:00:00|17366.6|17365.1|17366.2|17364.7|17367.2|17365.7|17366.2|17364.7|69
1630350300000|2021-08-30 19:05:00|17367.2|17365.7|17367.1|17365.6|17367.6|17365.7|17366.6|17365.1|52
1630350600000|2021-08-30 19:10:00|17367.6|17365.1|17369.1|17367.6|17369.1|17367.6|17367.1|17365.1|88
1630350900000|2021-08-30 19:15:00|17369|17367.5|17369.1|17367.6|17369.5|17368|17369|17367.5|117
1630351200000|2021-08-30 19:20:00|17370|17368.5|17369.6|17368.1|17370|17368.5|17369.6|17368.1|22
1630351500000|2021-08-30 19:25:00|17370|17368.5|17370|17368.5|17370.6|17368.6|17369.6|17368.1|170
1630351800000|2021-08-30 19:30:00|17369.6|17368.1|17369.6|17368.1|17370.6|17368.6|17369.6|17368.1|87
1630352100000|2021-08-30 19:35:00|17370|17368.5|17371|17369.5|17372|17370.5|17370|17368.5|410
1630352400000|2021-08-30 19:40:00|17370.5|17369|17371.5|17370|17372|17370.5|17370.5|17368.6|82
1630352700000|2021-08-30 19:45:00|||||||||37
1630353000000|2021-08-30 19:50:00|17372.1|17370.6|17373.5|17372|17374.5|17372.6|17371.5|17370|645
1630353300000|2021-08-30 19:55:00|17373.1|17371.6|17374|17372.5|17374|17372.5|17373|17371|401
1630389900000|2021-08-31 06:05:00|17356.7|17355.2|17356.7|17355.2|17358.7|17357.2|17355.7|17354.2|635
1630390200000|2021-08-31 06:10:00|17357.2|17355.7|17358.7|17357.2|17359.1|17357.6|17356.2|17354.7|614
1630390500000|2021-08-31 06:15:00|17358.1|17356.6|17356.7|17355.2|17358.1|17356.6|17355.7|17354.2|626
1630390800000|2021-08-31 06:20:00|17356.6|17355.1|17357.1|17355.6|17357.1|17355.6|17352.7|17351.2|1718
1630391100000|2021-08-31 06:25:00|17357.6|17356.1|17359.6|17358.1|17360.6|17359.1|17356.6|17354.6|1269
1630391400000|2021-08-31 06:30:00|17359.1|17357.6|17356.6|17355.1|17359.1|17357.6|17355.1|17353.6|1365
1630391700000|2021-08-31 06:35:00|17357.1|17355.6|17357.1|17355.6|17357.6|17356.1|17354.6|17352.6|494
1630392000000|2021-08-31 06:40:00|17356.6|17355.1|17356.5|17355|17358.1|17356.1|17356.1|17354.6|339
1630392300000|2021-08-31 06:45:00|17356.1|17354.6|17357.1|17354.6|17357.5|17356|17355.1|17353.6|897
1630392600000|2021-08-31 06:50:00|17356.5|17355|17356.5|17355|17358.1|17356.1|17355.5|17354|740
1630392900000|2021-08-31 06:55:00|17356.6|17355.1|17358|17356.5|17359.1|17357.6|17355.6|17354.1|888
1630393200000|2021-08-31 07:00:00|17357.5|17356|17357|17355.5|17358.6|17357.1|17352.6|17351.1|3605
1630393500000|2021-08-31 07:05:00|17357.5|17356|17356.5|17355|17358|17356.5|17353.5|17351.5|4436
1630393800000|2021-08-31 07:10:00|17356.6|17355.1|17359.5|17358|17360.5|17359|17355.6|17354.1|1715
1630394100000|2021-08-31 07:15:00|17359|17357.5|17358|17356.5|17359|17357.5|17353.5|17351.5|1813
1630394400000|2021-08-31 07:20:00|17358.5|17357|17363.5|17362|17364.5|17363|17357.5|17356|1933
1630394700000|2021-08-31 07:25:00|17364|17362.5|17361.4|17359.9|17364.5|17363|17359.5|17358|1923
1630395000000|2021-08-31 07:30:00|17360.5|17359|17359.4|17357.9|17363.5|17362|17358.4|17356.9|6922
1630395300000|2021-08-31 07:35:00|17359|17357.5|17365.4|17363.9|17365.4|17363.9|17358.4|17356.9|1285
1630395600000|2021-08-31 07:40:00|17364.5|17363|17364.4|17362.9|17365|17363.5|17361.4|17359.9|3550
1630395900000|2021-08-31 07:45:00|17364.5|17363|17367.9|17366.4|17368.5|17367|17364.5|17363|7390
1630396200000|2021-08-31 07:50:00|17368.9|17365.9|17366.4|17364.9|17370.4|17368.9|17365.5|17364|2320
1630396500000|2021-08-31 07:55:00|17365.9|17364.4|17363.4|17361.9|17366.5|17365|17363.4|17361.9|2572
1630396800000|2021-08-31 08:00:00|17362.9|17361.4|17358.9|17357.4|17362.9|17361.4|17356.4|17354.9|4532
1630397100000|2021-08-31 08:05:00|17359.4|17357.9|17360.4|17358.9|17360.4|17358.9|17357.4|17355.9|3311
1630397400000|2021-08-31 08:10:00|17359.4|17357.9|17355.4|17353.9|17361.3|17359.8|17354.4|17352.9|12973
1630397700000|2021-08-31 08:15:00|17355.9|17354.4|17356.4|17354.9|17357.9|17355.9|17354.4|17352.9|2351
1630398000000|2021-08-31 08:20:00|17357.3|17355.8|17353.3|17351.8|17358.4|17356.9|17353.3|17351.8|4064
1630398300000|2021-08-31 08:25:00|17353.9|17351.4|17357.4|17355.9|17358.3|17356.8|17353.3|17351.4|3429
1630398600000|2021-08-31 08:30:00|17357.3|17355.8|17356.3|17354.8|17357.8|17355.9|17351.4|17349.9|3161
1630398900000|2021-08-31 08:35:00|17355.8|17354.3|17348.4|17346.9|17357.3|17355.8|17348.4|17346.9|7677
1630399200000|2021-08-31 08:40:00|17348.8|17347.3|17350.3|17348.8|17352.4|17350.9|17347.4|17345.9|3011
1630399500000|2021-08-31 08:45:00|17349.8|17348.3|17347.3|17345.8|17350.3|17348.8|17345.3|17343.8|6920
1630399800000|2021-08-31 08:50:00|17346.3|17344.8|17347.3|17345.8|17349.3|17347.8|17346.3|17344.8|4517
1630400100000|2021-08-31 08:55:00|17348.3|17346.8|17352.2|17350.7|17354.2|17352.7|17348.3|17346.8|7228
1630400400000|2021-08-31 09:00:00|17351.2|17349.7|17340.3|17338.8|17351.3|17349.8|17340.3|17338.8|5412
1630400700000|2021-08-31 09:05:00|17341.3|17339.8|17340.3|17338.8|17342.2|17340.7|17338.3|17336.8|4603
1630401000000|2021-08-31 09:10:00|17339.3|17337.8|17334.2|17332.7|17339.3|17337.8|17331.8|17330.3|3467
1630401300000|2021-08-31 09:15:00|17333.7|17332.2|17338.3|17336.8|17339.3|17337.8|17332.7|17331.2|3893
1630401600000|2021-08-31 09:20:00|17338.2|17336.7|17337.2|17335.7|17338.7|17336.8|17335.2|17333.7|4575
1630401900000|2021-08-31 09:25:00|17336.3|17334.8|17337.2|17335.7|17337.2|17335.7|17332.3|17330.8|1962
1630402200000|2021-08-31 09:30:00|17336.7|17335.2|17336.2|17334.7|17339.2|17337.7|17335.3|17333.8|2546
1630402500000|2021-08-31 09:35:00|17335.2|17333.7|17336.2|17334.7|17339.2|17337.7|17334.7|17333.2|1393
1630402800000|2021-08-31 09:40:00|17336.7|17335.2|17338.1|17336.6|17338.7|17336.7|17336.1|17334.6|4969
1630403100000|2021-08-31 09:45:00|17337.2|17335.7|17338.2|17336.7|17340.7|17338.7|17337.2|17335.7|1989
1630403400000|2021-08-31 09:50:00|17338.7|17337.2|17339.1|17337.6|17340.1|17338.6|17338.1|17336.2|2165
1630403700000|2021-08-31 09:55:00|17339.2|17337.7|17337.1|17335.6|17339.2|17337.7|17334.1|17332.6|2990
1630404000000|2021-08-31 10:00:00|17336.7|17335.2|17333.1|17331.6|17337.1|17335.6|17331.2|17329.7|1287
1630404300000|2021-08-31 10:05:00|17332.2|17330.7|17331.2|17329.7|17332.6|17331.1|17330.1|17328.6|2803
1630404600000|2021-08-31 10:10:00|17331.1|17329.6|17329.6|17328.1|17331.2|17329.7|17329.2|17327.7|1166
1630404900000|2021-08-31 10:15:00|17329.1|17327.6|17324.1|17322.6|17329.6|17327.7|17323.6|17322.1|17895
1630405200000|2021-08-31 10:20:00|17324.6|17323.1|17322.1|17320.6|17325.1|17323.6|17320.1|17318.6|4027
1630405500000|2021-08-31 10:25:00|17322.6|17321.1|17321.6|17320.1|17323.1|17321.6|17320.1|17318.6|1820
1630405800000|2021-08-31 10:30:00|17321.1|17319.6|17324|17322.5|17325|17323.5|17320.1|17318.6|2091
1630406100000|2021-08-31 10:35:00|17323.1|17321.6|17324.1|17322.6|17326|17324.5|17322.1|17320.6|1686
1630406400000|2021-08-31 10:40:00|17324|17322.5|17324|17322.5|17326|17324.5|17323.1|17321.6|1598
1630406700000|2021-08-31 10:45:00|17323.1|17321.6|17311|17309.5|17324|17322.5|17307|17305.5|12135
1630407000000|2021-08-31 10:50:00|17311.1|17309.6|17309|17307.5|17312.5|17310.6|17306.1|17304.6|4545
1630407300000|2021-08-31 10:55:00|17308.5|17307|17305.1|17303.6|17310.5|17308.6|17303.1|17301.6|15543
1630407600000|2021-08-31 11:00:00|17305|17303.5|17306|17304.5|17308.5|17306.6|17301|17299|4172
1630407900000|2021-08-31 11:05:00|17304|17302.5|17307|17305.5|17309|17307.5|17302|17300.5|3563
1630408200000|2021-08-31 11:10:00|17306|17304.5|17309.9|17308.4|17310.9|17309.4|17305|17303.5|13940
1630408500000|2021-08-31 11:15:00|17309.5|17308|17311.9|17310.4|17313.9|17312.4|17308.5|17307|3621
1630408800000|2021-08-31 11:20:00|17311.5|17310|17314|17312.5|17315|17313.5|17310.5|17309|3777
1630409100000|2021-08-31 11:25:00|17314.5|17313|17313|17311.5|17316.9|17315.4|17313|17311.5|1755
1630409400000|2021-08-31 11:30:00|17312.9|17311.4|17311|17309.5|17313.4|17311.5|17308|17306.5|3050
1630409700000|2021-08-31 11:35:00|17311.4|17309.9|17309|17307.5|17313.4|17311.5|17308|17306.5|3005
1630410000000|2021-08-31 11:40:00|17309.4|17307.9|17308.4|17306.9|17310|17308.5|17308|17306.5|1852
1630410300000|2021-08-31 11:45:00|17308|17306.5|17297.9|17296.4|17311|17309.5|17296.9|17295.4|3779
1630410600000|2021-08-31 11:50:00|17298.9|17297.4|17304.4|17302.9|17304.4|17302.9|17297.9|17296.4|5812
1630410900000|2021-08-31 11:55:00|17304.9|17303.4|17301.4|17299.9|17305.4|17303.9|17300.9|17299.4|2848
1630411200000|2021-08-31 12:00:00|17300.8|17299.3|17299.4|17297.9|17301.8|17300.3|17293.9|17292.4|6575
1630411500000|2021-08-31 12:05:00|17298.9|17297.4|17304.4|17302.9|17306.8|17305.3|17296.9|17295.4|4120
1630411800000|2021-08-31 12:10:00|17305.4|17303.4|17300.9|17299.4|17306.4|17304.9|17298.4|17296.9|3680
1630412100000|2021-08-31 12:15:00|17301.4|17299.9|17303.9|17302.4|17305.9|17304.4|17297.9|17296.4|3624
1630412400000|2021-08-31 12:20:00|17304.3|17302.8|17305.3|17303.8|17307.3|17305.4|17300.9|17299.4|3497
1630412700000|2021-08-31 12:25:00|17305.8|17304.3|17299.9|17298.4|17306.8|17305.3|17299.8|17298.3|3885
1630413000000|2021-08-31 12:30:00|17300.3|17298.8|17299.9|17298.4|17300.9|17299.4|17295.8|17294.3|6731
1630413300000|2021-08-31 12:35:00|17299.8|17298.3|17305.8|17304.3|17306.3|17304.3|17299.8|17298.3|2289
1630413600000|2021-08-31 12:40:00|17305.3|17303.8|17301.7|17300.2|17306.3|17304.3|17301.7|17300.2|6437
1630413900000|2021-08-31 12:45:00|17301.3|17299.8|17306.8|17305.3|17307.3|17305.8|17301.3|17299.8|2627
1630414200000|2021-08-31 12:50:00|17306.7|17305.2|17299.3|17297.8|17306.7|17305.2|17296.3|17294.8|2913
1630414500000|2021-08-31 12:55:00|17298.8|17297.3|17299.7|17298.2|17300.3|17298.3|17295.7|17293.8|7471
1630414800000|2021-08-31 13:00:00|17299.3|17297.8|17302.2|17300.7|17303.2|17301.3|17297.8|17296.3|3681
1630415100000|2021-08-31 13:05:00|17301.8|17300.3|17296.8|17295.3|17303.2|17301.3|17296.8|17295.3|2738
1630415400000|2021-08-31 13:10:00|17296.7|17295.2|17298.2|17296.7|17301.2|17299.7|17295.8|17294.3|6894
1630415700000|2021-08-31 13:15:00|17297.7|17296.2|17297.7|17296.2|17299.8|17298.3|17295.7|17294.2|3459
1630416000000|2021-08-31 13:20:00|17298.2|17295.7|17300.7|17299.2|17301.2|17299.7|17294.7|17293.2|12485
1630416300000|2021-08-31 13:25:00|17299.7|17298.2|17301.6|17300.1|17303.2|17301.2|17299.7|17298.2|2980
1630416600000|2021-08-31 13:30:00|17301.2|17299.7|17293.2|17291.7|17302.2|17300.2|17291.7|17290.2|4729
1630416900000|2021-08-31 13:35:00|17292.7|17291.2|17297.7|17296.2|17297.7|17296.2|17291.7|17290.2|2862
1630417200000|2021-08-31 13:40:00|17297.6|17296.1|17305.2|17303.7|17305.6|17304.1|17295.2|17293.7|4738
1630417500000|2021-08-31 13:45:00|17304.7|17303.2|17302.6|17301.1|17305.6|17304.1|17298.7|17297.2|5407
1630417800000|2021-08-31 13:50:00|17302.7|17301.2|17303.6|17302.1|17304.1|17302.6|17298.7|17296.6|3868
1630418100000|2021-08-31 13:55:00|17303.7|17302.2|17302.6|17301.1|17304.7|17303.2|17300.6|17299.1|3089
1630418400000|2021-08-31 14:00:00|17302.7|17301.2|17312.6|17311.1|17312.6|17311.1|17302.7|17301.2|6718
1630418700000|2021-08-31 14:05:00|17311.7|17310.2|17310.6|17309.1|17317.6|17316.1|17309.6|17308.1|9806
1630419000000|2021-08-31 14:10:00|17311.1|17309.6|17305.5|17304|17312.6|17311.1|17304.6|17303.1|3441
1630419300000|2021-08-31 14:15:00|17305.1|17303.6|17303.5|17302|17305.1|17303.6|17298.6|17297.1|5323
1630419600000|2021-08-31 14:20:00|17303.1|17301.6|17304.6|17303.1|17306.1|17304.1|17300.1|17298.6|1799
1630419900000|2021-08-31 14:25:00|17305.1|17303.6|17305.5|17304|17306.1|17304.1|17302.6|17301.1|2254
1630420200000|2021-08-31 14:30:00|17305.6|17304.1|17303.6|17302.1|17306.1|17304.1|17301.6|17300.1|3145
1630420500000|2021-08-31 14:35:00|17304|17302.5|17297.6|17296.1|17305.5|17304|17296.6|17295.1|7114
1630420800000|2021-08-31 14:40:00|17297.5|17296|17293.6|17292.1|17299|17297.1|17293.5|17292|3723
1630421100000|2021-08-31 14:45:00|17293.5|17292|17291.6|17290.1|17296|17294.1|17290.6|17289.1|4600
1630421400000|2021-08-31 14:50:00|17291|17289.5|17282.5|17281|17292.5|17291|17281.5|17280|7774
1630421700000|2021-08-31 14:55:00|17283.5|17282|17285.5|17284|17286.5|17285|17276.5|17275|10515
1630422000000|2021-08-31 15:00:00|17286.5|17285|17278.5|17277|17286.5|17285|17278|17276.5|8614
1630422300000|2021-08-31 15:05:00|17279|17277.5|17278.4|17276.9|17281|17279.5|17276.5|17275|43310
1630422600000|2021-08-31 15:10:00|17279.4|17277.9|17278.3|17276.8|17286.4|17284.9|17275.4|17273.9|13748
1630422900000|2021-08-31 15:15:00|17278.4|17276.9|17276.3|17274.8|17282.9|17280.9|17275.3|17273.8|9395
1630423200000|2021-08-31 15:20:00|17276.4|17274.9|17272.4|17270.9|17276.4|17274.9|17270.4|17268.9|5530
1630423500000|2021-08-31 15:25:00|17272.3|17270.8|17274.4|17272.9|17275.3|17273.8|17267.9|17266.4|6587
1630423800000|2021-08-31 15:30:00|17274.8|17273.3|17276.3|17274.8|17278.3|17276.8|17274.3|17272.3|3769
1630424100000|2021-08-31 15:35:00|17276.8|17274.3|17274.8|17273.3|17277.3|17275.8|17273.4|17271.9|7182
1630424400000|2021-08-31 15:40:00|17275.3|17273.8|17274.3|17272.8|17275.3|17273.8|17271.3|17269.8|9489
1630424700000|2021-08-31 15:45:00|17273.8|17272.3|17276.3|17274.8|17277.8|17275.8|17273.8|17272.3|3870
1630425000000|2021-08-31 15:50:00|17275.8|17274.3|17275.8|17274.3|17278.3|17276.8|17275.3|17273.8|1447
1630425300000|2021-08-31 15:55:00|17275.3|17273.8|17279.2|17277.7|17279.2|17277.7|17274.3|17272.8|1700
1630425600000|2021-08-31 16:00:00|17278.8|17277.3|17274.8|17272.3|17279.2|17277.7|17274.2|17272.3|2517
1630425900000|2021-08-31 16:05:00|17274.2|17272.7|17276.2|17274.7|17277.2|17275.7|17272.2|17270.7|1602
1630426200000|2021-08-31 16:10:00|17275.8|17274.3|17272.7|17271.2|17276.2|17274.7|17271.3|17269.8|1641
1630426500000|2021-08-31 16:15:00|17272.3|17270.8|17273.3|17271.8|17274.2|17272.7|17270.3|17268.8|1666
1630426800000|2021-08-31 16:20:00|17272.3|17270.8|17273.3|17271.8|17274.2|17272.7|17271.3|17269.8|1097
1630427100000|2021-08-31 16:25:00|17273.2|17271.7|17275.3|17273.8|17275.3|17273.8|17272.2|17270.7|1424
1630427400000|2021-08-31 16:30:00|17275.7|17274.2|17277.2|17275.7|17277.2|17275.7|17274.7|17273.2|883
1630427700000|2021-08-31 16:35:00|17278.2|17276.7|17279.2|17277.7|17280.2|17278.7|17277.7|17276.2|417
1630428000000|2021-08-31 16:40:00|17279.1|17277.6|17280.1|17278.6|17280.1|17278.6|17278.1|17276.6|526
1630428300000|2021-08-31 16:45:00|17279.2|17277.7|17280.1|17278.6|17280.1|17278.6|17278.1|17276.6|179
1630428600000|2021-08-31 16:50:00|17281.1|17279.6|17279.1|17277.6|17281.1|17279.6|17279.1|17277.2|250
1630428900000|2021-08-31 16:55:00|17278.7|17277.2|17282.1|17280.6|17282.1|17280.6|17278.1|17276.6|807
1630429200000|2021-08-31 17:00:00|17281.1|17279.6|17281.1|17279.6|17282.1|17280.6|17281.1|17279.6|171
1630429500000|2021-08-31 17:05:00|17281.2|17279.7|17282.1|17280.6|17282.1|17280.6|17281.1|17279.1|139
1630429800000|2021-08-31 17:10:00|17281.2|17279.7|17281.6|17279.1|17282.1|17280.6|17280.6|17279.1|356
1630430100000|2021-08-31 17:15:00|17281.1|17279.6|17281.1|17279.6|17281.6|17279.6|17279.6|17278.1|174
1630430400000|2021-08-31 17:20:00|17281.6|17279.1|17281.1|17279.6|17281.6|17279.6|17280.1|17278.6|63
1630430700000|2021-08-31 17:25:00|17280.6|17279.1|17278.1|17276.6|17281.1|17279.6|17278.1|17276.6|156
1630431000000|2021-08-31 17:30:00|17278.6|17277.1|17276.6|17275.1|17278.6|17277.1|17276.1|17274.6|181
1630431300000|2021-08-31 17:35:00|17276.1|17274.6|17276.1|17274.6|17277.6|17276.1|17276.1|17274.6|147
1630431600000|2021-08-31 17:40:00|17275.1|17273.6|17276.1|17274.6|17277|17275.5|17275.1|17273.6|222
1630431900000|2021-08-31 17:45:00|17277|17275.5|17279.1|17277.6|17279.5|17277.6|17276.1|17274.6|183
1630432200000|2021-08-31 17:50:00|17278.5|17277|17279.1|17277.6|17279.1|17277.6|17278.1|17276.6|158
1630432500000|2021-08-31 17:55:00|17278.5|17277|17278|17276.5|17279|17277.5|17277.1|17275.6|148
1630432800000|2021-08-31 18:00:00|17278.1|17276.6|17278.5|17277|17279|17277.5|17277.5|17276|183
1630433100000|2021-08-31 18:05:00|17279|17277.5|17280|17278.5|17280|17278.5|17278|17276.5|1455
1630433400000|2021-08-31 18:10:00|17279.5|17278|17280.5|17279|17281.5|17279.5|17279.5|17278|199
1630433700000|2021-08-31 18:15:00|17280|17278.5|17279.9|17278.4|17280.5|17278.5|17279|17277.5|215
1630434000000|2021-08-31 18:20:00|17280|17278.5|17280.5|17279|17280.9|17279.4|17279|17277.5|222
1630434300000|2021-08-31 18:25:00|17280|17278.5|17279.9|17278.4|17280.9|17279.4|17279.5|17278|64
1630434600000|2021-08-31 18:30:00|17280|17278.5|17279.4|17277.9|17280.4|17278.9|17278.9|17277.4|67
1630434900000|2021-08-31 18:35:00|17279|17277.5|17279.4|17277.9|17279.9|17278.4|17278.9|17276.9|57
1630435200000|2021-08-31 18:40:00|17278.9|17277.4|17278.9|17277.4|17279.4|17277.4|17278.4|17276.9|92
1630435500000|2021-08-31 18:45:00|17279|17277.5|17280.4|17278.9|17280.9|17279.4|17278.9|17276.9|179
1630435800000|2021-08-31 18:50:00|17279.9|17278.4|17279.9|17278.4|17280.4|17278.9|17279.4|17277.9|158
1630436100000|2021-08-31 18:55:00|17278.9|17277.4|17279.9|17278.4|17280.4|17278.4|17277.9|17276.4|277
1630436400000|2021-08-31 19:00:00|17279.4|17277.9|17277.4|17275.9|17279.8|17278.3|17276.9|17275.4|246
1630436700000|2021-08-31 19:05:00|17277.8|17276.3|17277.8|17276.3|17277.8|17276.3|17276.8|17274.9|234
1630437000000|2021-08-31 19:10:00|17277.4|17275.9|17278.4|17276.9|17278.8|17277.3|17277.4|17275.9|58
1630437300000|2021-08-31 19:15:00|17278.3|17276.8|17278.3|17276.8|17278.8|17277.3|17278.3|17276.8|7
1630437600000|2021-08-31 19:20:00|17278.8|17277.3|17278.3|17276.8|17278.8|17277.3|17278.3|17276.8|111
1630437900000|2021-08-31 19:25:00|17277.9|17276.4|17279.3|17277.8|17279.8|17278.3|17277.9|17276.4|197
1630438200000|2021-08-31 19:30:00|17278.9|17277.4|17278.8|17277.3|17280.8|17279.3|17278.8|17277.3|229
1630438500000|2021-08-31 19:35:00|17278.3|17276.8|17276.3|17274.8|17278.3|17276.8|17275.8|17274.3|248
1630438800000|2021-08-31 19:40:00|17275.8|17274.3|17276.3|17274.8|17277.8|17276.3|17275.8|17274.3|324
1630439100000|2021-08-31 19:45:00|17275.8|17274.3|17275.8|17274.3|17276.7|17275.2|17274.8|17273.3|228
1630439400000|2021-08-31 19:50:00|17275.7|17274.2|17273.8|17272.3|17276.3|17274.8|17273.7|17271.8|1392
1630439700000|2021-08-31 19:55:00|17274.3|17271.8|17276.8|17274.3|17276.8|17274.7|17272.8|17271.3|372
1630476300000|2021-09-01 06:05:00|17274.9|17273.4|17276.5|17275|17279.4|17277.9|17274.4|17272.4|3083
1630476600000|2021-09-01 06:10:00|17276.9|17274.4|17277.4|17275.9|17278.4|17276.9|17275.5|17274|1554
1630476900000|2021-09-01 06:15:00|17278.4|17276.9|17276.4|17274.9|17281.4|17279.9|17275.4|17273.9|2172
1630477200000|2021-09-01 06:20:00|17276.9|17275.4|17279.3|17277.8|17280.4|17278.9|17275.4|17273.9|1758
1630477500000|2021-09-01 06:25:00|17278.3|17276.8|17274.3|17272.8|17278.4|17276.9|17273.3|17271.4|3087
1630477800000|2021-09-01 06:30:00|17273.3|17271.8|17273.3|17271.8|17274.3|17272.8|17270.3|17268.4|1444
1630478100000|2021-09-01 06:35:00|17271.4|17269.9|17272.4|17270.9|17274.3|17272.8|17271.4|17269.4|2272
1630478400000|2021-09-01 06:40:00|17273.3|17271.8|17278.3|17276.8|17278.4|17276.9|17272.4|17270.9|2534
1630478700000|2021-09-01 06:45:00|17278.4|17276.9|17277.3|17275.8|17279.8|17277.9|17274.8|17273.3|2131
1630479000000|2021-09-01 06:50:00|17276.8|17275.3|17276.4|17274.9|17279.4|17277.9|17275.4|17273.9|1492
1630479300000|2021-09-01 06:55:00|17276.3|17274.8|17271.8|17270.3|17276.3|17274.8|17270.3|17268.8|2009
1630479600000|2021-09-01 07:00:00|17271.3|17269.8|17278.3|17276.8|17278.3|17276.8|17269.8|17268.3|3783
1630479900000|2021-09-01 07:05:00|17279.3|17277.8|17272.3|17270.8|17279.3|17277.8|17271.3|17269.8|3669
1630480200000|2021-09-01 07:10:00|17272.8|17271.3|17266.3|17264.8|17273.2|17271.7|17266.3|17264.3|3088
1630480500000|2021-09-01 07:15:00|17267.3|17265.8|17257.8|17256.3|17268.8|17266.8|17257.3|17255.8|5066
1630480800000|2021-09-01 07:20:00|17258.3|17256.8|17258.3|17256.8|17259.8|17257.8|17253.8|17252.3|6137
1630481100000|2021-09-01 07:25:00|17258.8|17257.3|17261.2|17259.7|17261.3|17259.8|17257.3|17255.8|2744
1630481400000|2021-09-01 07:30:00|17260.7|17259.2|17264.2|17262.7|17265.2|17263.7|17259.3|17257.8|4621
1630481700000|2021-09-01 07:35:00|17263.7|17262.2|17262.3|17260.8|17264.2|17262.7|17256.3|17254.8|2341
1630482000000|2021-09-01 07:40:00|17261.3|17259.8|17261.2|17259.7|17262.7|17261.2|17260.2|17258.7|1475
1630482300000|2021-09-01 07:45:00|17260.2|17258.7|17262.2|17260.7|17262.7|17260.7|17260.2|17258.7|3119
1630482600000|2021-09-01 07:50:00|17261.7|17260.2|17261.1|17259.6|17263.7|17261.7|17258.2|17256.2|2668
1630482900000|2021-09-01 07:55:00|17261.2|17259.7|17256.2|17254.7|17261.7|17259.7|17255.7|17254.2|2190
1630483200000|2021-09-01 08:00:00|17257.1|17255.6|17255.1|17253.6|17260.2|17258.7|17255.1|17253.6|18580
1630483500000|2021-09-01 08:05:00|17254.1|17252.6|17252.2|17250.7|17254.1|17252.6|17247.2|17245.7|5508
1630483800000|2021-09-01 08:10:00|17252.1|17250.6|17253.1|17251.6|17256.6|17254.7|17252.1|17250.6|6384
1630484100000|2021-09-01 08:15:00|17252.2|17250.7|17252.2|17250.7|17253.1|17251.6|17249.1|17247.6|4535
1630484400000|2021-09-01 08:20:00|17252.6|17251.1|17255.1|17253.6|17256.2|17254.7|17250.2|17248.7|5922
1630484700000|2021-09-01 08:25:00|17254.6|17253.1|17255.1|17253.6|17256.6|17254.7|17253.1|17251.6|4519
1630485000000|2021-09-01 08:30:00|17255.6|17253.1|17254.1|17252.6|17256.6|17255.1|17254.1|17252.6|3800
1630485300000|2021-09-01 08:35:00|17253.1|17251.6|17252.1|17250.6|17255.6|17253.6|17251.1|17249.6|10670
1630485600000|2021-09-01 08:40:00|17253.1|17251.6|17250|17248.5|17253.1|17251.6|17248|17246.5|4862
1630485900000|2021-09-01 08:45:00|17250.1|17248.6|17252|17250.5|17255.6|17253.6|17250|17248.1|3368
1630486200000|2021-09-01 08:50:00|17252.1|17250.6|17254.1|17252.6|17255.6|17254.1|17250.1|17248.6|2117
1630486500000|2021-09-01 08:55:00|17253.1|17251.6|17252.1|17250.6|17253.1|17251.6|17251|17249.5|2961
1630486800000|2021-09-01 09:00:00|17252.5|17251|17253|17251.5|17255.5|17253.6|17252|17250|5903
1630487100000|2021-09-01 09:05:00|17252.5|17251|17257.1|17255.6|17258|17256.5|17252|17250.5|8631
1630487400000|2021-09-01 09:10:00|17257.5|17256|17257.5|17256|17259.1|17257.6|17255.1|17253.6|3491
1630487700000|2021-09-01 09:15:00|17258|17256.5|17264|17262.5|17265|17263.5|17257|17255.5|6560
1630488000000|2021-09-01 09:20:00|17265|17263.5|17266|17264.5|17269|17267.5|17264|17262.5|2695
1630488300000|2021-09-01 09:25:00|17265.5|17264|17268|17266.5|17269.5|17267.5|17265|17263.5|15575
1630488600000|2021-09-01 09:30:00|17267.9|17266.4|17268|17266.5|17269.9|17268.4|17264.9|17263|4727
1630488900000|2021-09-01 09:35:00|17267.9|17266.4|17274|17272.5|17275.9|17274.4|17266.9|17265.4|8040
1630489200000|2021-09-01 09:40:00|17274.9|17273.4|17276|17274.5|17278.4|17276.9|17273.9|17272|4916
1630489500000|2021-09-01 09:45:00|17276.9|17275.4|17274|17272.5|17277.9|17276.4|17273.9|17272.4|6596
1630489800000|2021-09-01 09:50:00|17274.4|17272.9|17274|17272.5|17275.4|17273.9|17272|17270.5|1724
1630490100000|2021-09-01 09:55:00|17274.4|17271.9|17272.9|17271.4|17275.9|17274.4|17271.9|17270.4|2140
1630490400000|2021-09-01 10:00:00|17273.4|17271.9|17268.9|17267.4|17274.4|17272.4|17267.9|17266.4|3632
1630490700000|2021-09-01 10:05:00|17267.9|17266.4|17266.9|17265.4|17269.4|17267.4|17265.9|17264.4|9171
1630491000000|2021-09-01 10:10:00|17267.4|17265.9|17264.9|17263.4|17267.4|17265.9|17264.4|17262.9|5925
1630491300000|2021-09-01 10:15:00|17265.4|17263.9|17266.4|17264.9|17267.8|17266.3|17264.9|17263.4|1897
1630491600000|2021-09-01 10:20:00|17265.9|17264.4|17267.9|17266.4|17269.4|17267.4|17265.9|17264.4|1768
1630491900000|2021-09-01 10:25:00|17268.9|17267.4|17262.9|17261.4|17268.9|17267.4|17261.9|17260.4|1122
1630492200000|2021-09-01 10:30:00|17263.8|17262.3|17259.9|17258.4|17263.8|17262.3|17256.8|17255.3|5180
1630492500000|2021-09-01 10:35:00|17259.8|17258.3|17261.8|17260.3|17262.8|17261.3|17258.9|17257.4|3672
1630492800000|2021-09-01 10:40:00|17261.3|17259.8|17260.8|17259.3|17263.9|17262.4|17259.8|17257.8|5697
1630493100000|2021-09-01 10:45:00|17260.3|17258.8|17260.8|17259.3|17261.8|17260.3|17258.8|17257.3|1559
1630493400000|2021-09-01 10:50:00|17261.3|17258.8|17258.8|17257.3|17261.3|17259.3|17257.8|17256.3|1288
1630493700000|2021-09-01 10:55:00|17259.3|17257.8|17257.7|17256.2|17259.3|17257.8|17255.8|17254.3|1645
1630494000000|2021-09-01 11:00:00|17257.3|17255.8|17254.8|17253.3|17263.3|17261.3|17254.8|17253.3|3282
1630494300000|2021-09-01 11:05:00|17254.3|17252.8|17247.3|17245.8|17254.3|17252.8|17246.8|17245.3|3696
1630494600000|2021-09-01 11:10:00|17247.7|17246.2|17246.8|17245.3|17250.8|17249.3|17244.8|17243.3|2833
1630494900000|2021-09-01 11:15:00|17247.7|17246.2|17246.7|17245.2|17249.7|17248.2|17244.2|17242.7|8330
1630495200000|2021-09-01 11:20:00|17246.2|17244.7|17246.8|17245.3|17247.7|17246.2|17244.8|17243.3|2663
1630495500000|2021-09-01 11:25:00|17247.2|17244.7|17244.7|17243.2|17248.2|17246.3|17244.7|17243.2|4076
1630495800000|2021-09-01 11:30:00|17243.7|17242.2|17239.7|17238.2|17243.7|17242.2|17238.7|17237.2|5240
1630496100000|2021-09-01 11:35:00|17238.7|17237.2|17235.7|17234.2|17239.1|17237.2|17233.2|17231.7|15013
1630496400000|2021-09-01 11:40:00|17236.2|17233.7|17234.6|17233.1|17236.7|17235.2|17231.7|17230.2|15512
1630496700000|2021-09-01 11:45:00|17235.2|17233.7|17240.2|17238.7|17240.6|17239.1|17233.6|17231.7|5520
1630497000000|2021-09-01 11:50:00|17239.6|17238.1|17242.7|17241.2|17243.6|17242.1|17239.6|17238.1|6490
1630497300000|2021-09-01 11:55:00|17242.6|17241.1|17244.1|17242.6|17245.1|17243.2|17241.6|17239.7|4008
1630497600000|2021-09-01 12:00:00|17243.7|17242.2|17229.6|17228.1|17245.6|17244.1|17228.7|17227.2|13870
1630497900000|2021-09-01 12:05:00|17229.7|17228.2|17239.6|17238.1|17240.1|17238.2|17228.7|17227.2|4984
1630498200000|2021-09-01 12:10:00|17239.1|17237.6|17239.6|17238.1|17240.1|17238.2|17236.7|17235.2|2548
1630498500000|2021-09-01 12:15:00|17240.1|17238.6|17248.6|17247.1|17252.6|17250.6|17239.1|17237.6|8658
1630498800000|2021-09-01 12:20:00|17249.1|17247.6|17241.6|17240.1|17249.1|17247.6|17240.6|17239.1|19501
1630499100000|2021-09-01 12:25:00|17242.1|17240.6|17250.1|17248.6|17252.5|17251|17241.6|17240.1|4670
1630499400000|2021-09-01 12:30:00|17250.5|17249|17250.6|17249.1|17254.5|17253|17249.1|17247.6|5838
1630499700000|2021-09-01 12:35:00|17251.5|17250|17257.5|17256|17259.5|17258|17249.6|17248.1|5920
1630500000000|2021-09-01 12:40:00|17258.1|17256.6|17257.5|17256|17260.1|17258.6|17255.5|17254|4072
1630500300000|2021-09-01 12:45:00|17257|17255.5|17261.5|17260|17262.5|17261|17257|17255.5|10721
1630500600000|2021-09-01 12:50:00|17262.5|17261|17265.6|17264.1|17267.5|17266|17261.6|17260.1|4255
1630500900000|2021-09-01 12:55:00|17266|17264.5|17267.6|17266.1|17267.6|17266.1|17263.6|17262.1|2405
1630501200000|2021-09-01 13:00:00|17267.5|17266|17262|17260.5|17269.5|17268|17261.5|17260|7998
1630501500000|2021-09-01 13:05:00|17262.5|17261|17267.5|17266|17268.5|17267|17258|17256.5|10700
1630501800000|2021-09-01 13:10:00|17268|17266.5|17263|17261.5|17269|17267.5|17259.5|17258|3699
1630502100000|2021-09-01 13:15:00|17263.5|17262|17269.5|17268|17272|17270.5|17263.5|17262|3469
1630502400000|2021-09-01 13:20:00|17269|17267.5|17267.5|17266|17271.4|17269.9|17266.4|17264.5|10828
1630502700000|2021-09-01 13:25:00|17267.4|17265.9|17269.5|17268|17271.4|17269.9|17267|17265.5|5333
1630503000000|2021-09-01 13:30:00|17270|17268.5|17266.5|17265|17270.9|17269.4|17266.4|17264.9|3657
1630503300000|2021-09-01 13:35:00|17267.4|17265.9|17269.4|17267.9|17272.4|17270.9|17267.4|17265.4|7412
1630503600000|2021-09-01 13:40:00|17268.9|17267.4|17269.5|17268|17272.9|17271|17268.9|17267.4|5295
1630503900000|2021-09-01 13:45:00|17269.9|17268.4|17265.4|17263.9|17270.4|17268.9|17260.9|17259.4|4438
1630504200000|2021-09-01 13:50:00|17264.4|17262.9|17265.4|17263.9|17269.4|17267.9|17263.4|17261.9|3533
1630504500000|2021-09-01 13:55:00|17265.9|17264.4|17263.9|17262.4|17268.4|17266.9|17263.9|17261.9|2894
1630504800000|2021-09-01 14:00:00|17264.4|17261.9|17262.3|17260.8|17265.3|17263.8|17259.3|17257.8|6440
1630505100000|2021-09-01 14:05:00|17262.4|17260.9|17259.9|17258.4|17263.3|17261.8|17255.4|17253.9|5812
1630505400000|2021-09-01 14:10:00|17260.3|17258.8|17269.3|17267.8|17269.3|17267.8|17259.9|17258.4|7435
1630505700000|2021-09-01 14:15:00|17268.4|17266.9|17265.8|17264.3|17269.3|17267.8|17265.3|17263.3|45326
1630506000000|2021-09-01 14:20:00|17266.2|17264.7|17261.3|17259.8|17266.2|17264.7|17260.3|17258.8|9471
1630506300000|2021-09-01 14:25:00|17261.2|17259.7|17260.2|17258.7|17264.2|17262.7|17257.3|17255.8|13478
1630506600000|2021-09-01 14:30:00|17259.2|17257.7|17254.3|17252.8|17260.2|17258.7|17251.7|17250.2|6158
1630506900000|2021-09-01 14:35:00|17255.3|17253.8|17256.2|17254.7|17257.7|17256.2|17253.2|17251.2|6325
1630507200000|2021-09-01 14:40:00|17256.3|17254.8|17254.3|17252.8|17256.7|17255.2|17251.2|17249.7|6931
1630507500000|2021-09-01 14:45:00|17254.2|17252.7|17250.2|17248.7|17255.2|17253.7|17249.2|17247.2|4167
1630507800000|2021-09-01 14:50:00|17249.2|17247.7|17247.2|17245.7|17251.2|17249.7|17245.2|17243.7|3904
1630508100000|2021-09-01 14:55:00|17246.7|17245.2|17249.1|17247.6|17253.1|17251.6|17245.2|17243.7|5544
1630508400000|2021-09-01 15:00:00|17249.6|17247.1|17251.1|17249.6|17251.6|17249.6|17245.1|17243.1|4126
1630508700000|2021-09-01 15:05:00|17250.1|17248.6|17250.1|17248.6|17252.6|17250.6|17247.1|17245.6|6233
1630509000000|2021-09-01 15:10:00|17251.1|17249.6|17255|17253.5|17257.1|17255.6|17250.1|17248.6|7976
1630509300000|2021-09-01 15:15:00|17254.6|17253.1|17257.1|17255.6|17259|17257.5|17254.1|17252.6|3742
1630509600000|2021-09-01 15:20:00|17257.6|17256.1|17260.1|17258.6|17262.6|17260.6|17257.1|17255.6|4083
1630509900000|2021-09-01 15:25:00|17259.1|17257.6|17259.1|17257.6|17260|17258.5|17258|17256.5|2859
1630510200000|2021-09-01 15:30:00|17259.5|17258|17257.1|17255.6|17259.5|17258|17256.1|17254.6|12013
1630510500000|2021-09-01 15:35:00|17258.1|17256.6|17260.5|17259|17261.5|17259.6|17258.1|17256.6|3009
1630510800000|2021-09-01 15:40:00|17260.1|17258.6|17260.1|17258.6|17261.1|17259.6|17259.1|17257.6|966
1630511100000|2021-09-01 15:45:00|17260.5|17259|17260|17258.5|17263|17261.5|17260|17258.5|4736
1630511400000|2021-09-01 15:50:00|17260.5|17259|17262|17260.5|17263|17261.5|17260|17258.5|2170
1630511700000|2021-09-01 15:55:00|17263|17261.5|17261|17259.5|17264|17262.5|17261|17259.5|1160
1630512000000|2021-09-01 16:00:00|17260.9|17259.4|17261|17259.5|17261|17259.5|17260|17258.5|2109
1630512300000|2021-09-01 16:05:00|17261.5|17260|17261.5|17260|17262|17260.5|17259.5|17258|1026
1630512600000|2021-09-01 16:10:00|17261|17259.5|17262|17260.5|17262.9|17261.4|17261|17259.5|1517
1630512900000|2021-09-01 16:15:00|17261.9|17260.4|17261|17259.5|17262|17260.5|17260.4|17258.9|381
1630513200000|2021-09-01 16:20:00|17260.4|17258.9|17260|17258.5|17261.5|17259.5|17260|17258.5|308
1630513500000|2021-09-01 16:25:00|17259.4|17257.9|17259|17257.5|17260.4|17258.9|17259|17257.5|748
1630513800000|2021-09-01 16:30:00|17259.4|17257.9|17257.9|17256.4|17259.4|17257.9|17257.4|17255.9|733
1630514100000|2021-09-01 16:35:00|17258.4|17255.9|17257.9|17256.4|17258.4|17256.4|17257.4|17255.9|132
1630514400000|2021-09-01 16:40:00|17258.4|17256.9|17260.9|17259.4|17260.9|17259.4|17257.9|17256.4|244
1630514700000|2021-09-01 16:45:00|17260.4|17258.9|17257.8|17256.3|17260.9|17259.4|17257.8|17255.9|463
1630515000000|2021-09-01 16:50:00|17257.4|17255.9|17259.8|17258.3|17259.8|17258.3|17256.9|17255.4|324
1630515300000|2021-09-01 16:55:00|17259.4|17257.9|17258.9|17257.4|17259.8|17258.3|17258.8|17256.9|532
1630515600000|2021-09-01 17:00:00|17259.4|17257.9|17257.9|17256.4|17259.4|17257.9|17257.9|17256.4|107
1630515900000|2021-09-01 17:05:00|17258.3|17255.8|17257.9|17256.4|17258.3|17256.4|17257.8|17255.8|89
1630516200000|2021-09-01 17:10:00|17258.3|17256.8|17259.9|17258.4|17260.3|17258.8|17257.9|17256.4|55
1630516500000|2021-09-01 17:15:00|17260.3|17258.8|17259.8|17258.3|17261.3|17259.3|17258.9|17257.4|76
1630516800000|2021-09-01 17:20:00|17260.3|17258.8|17259.8|17258.3|17260.3|17258.8|17259.8|17258.3|4
1630517100000|2021-09-01 17:25:00|17261.3|17258.8|17260.8|17259.3|17261.3|17259.3|17259.8|17258.3|818
1630517400000|2021-09-01 17:30:00|17259.8|17258.3|17258.8|17257.3|17259.8|17258.3|17258.8|17257.3|219
1630517700000|2021-09-01 17:35:00|17259.8|17257.8|17259.8|17257.3|17260.3|17258.3|17258.8|17257.3|65
1630518000000|2021-09-01 17:40:00|17259.3|17257.8|17258.8|17257.3|17259.7|17258.2|17257.8|17255.8|68
1630518300000|2021-09-01 17:45:00|||||||||50
1630518600000|2021-09-01 17:50:00|17259.8|17257.7|17259.8|17258.3|17260.2|17258.3|17258.8|17257.3|251
1630518900000|2021-09-01 17:55:00|17260.2|17258.7|17259.8|17258.3|17260.7|17259.2|17259.8|17258.3|94
1630519200000|2021-09-01 18:00:00|17260.2|17258.7|17260.7|17259.2|17261.7|17260.2|17259.8|17258.3|2030
1630519500000|2021-09-01 18:05:00|17261.7|17260.2|17260.7|17259.2|17261.7|17260.2|17260.7|17259.2|32
1630519800000|2021-09-01 18:10:00|17261.2|17259.7|17260.7|17259.2|17261.7|17260.2|17260.7|17259.2|24
1630520100000|2021-09-01 18:15:00|17261.7|17260.2|17261.7|17260.2|17261.7|17260.2|17261.2|17259.7|109
1630520400000|2021-09-01 18:20:00|17262.2|17259.7|17260.7|17259.2|17262.2|17259.7|17260.7|17259.2|77
1630520700000|2021-09-01 18:25:00|17261.7|17260.2|17260.7|17259.2|17261.7|17260.2|17259.7|17258.2|62
1630521000000|2021-09-01 18:30:00|17261.6|17260.1|17261.7|17260.2|17262.2|17260.2|17261.6|17259.7|30
1630521300000|2021-09-01 18:35:00|17262.7|17261.2|17261.7|17260.2|17262.7|17261.2|17261.7|17260.2|51
1630521600000|2021-09-01 18:40:00|17260.7|17259.2|17260.7|17259.2|17262.1|17260.2|17260.7|17259.2|37
1630521900000|2021-09-01 18:45:00|17261.7|17260.2|17260.6|17259.1|17261.7|17260.2|17260.6|17259.1|30
1630522200000|2021-09-01 18:50:00|17261.6|17260.1|17261.6|17260.1|17261.6|17260.1|17261.6|17260.1|60
1630522500000|2021-09-01 18:55:00|17261.1|17259.6|17261.6|17260.1|17262.1|17260.1|17260.6|17259.1|110
1630522800000|2021-09-01 19:00:00|17261.1|17259.6|17260.6|17259.1|17261.6|17260.1|17259.6|17258.1|222
1630523100000|2021-09-01 19:05:00|17259.6|17258.1|17259.6|17258.1|17261.5|17260|17259.6|17258.1|257
1630523400000|2021-09-01 19:10:00|17259.5|17258|17259.5|17258|17259.6|17258.1|17259.5|17258|146
1630523700000|2021-09-01 19:15:00|17260.1|17258.6|17260|17258.5|17260.1|17258.6|17260|17258.5|254
1630524000000|2021-09-01 19:20:00|17260.5|17259|17260.5|17259|17260.5|17259|17260.5|17259|91
1630524300000|2021-09-01 19:25:00|17260.6|17259.1|17260.5|17259|17261|17259.1|17260.5|17258.5|80
1630524600000|2021-09-01 19:30:00|17260.6|17259.1|17261|17259.5|17261.5|17260|17260.5|17258.5|50
1630524900000|2021-09-01 19:35:00|17261.5|17260|17262.5|17261|17262.5|17261|17261.5|17259.5|50
1630525200000|2021-09-01 19:40:00|17261.5|17260|17262.5|17261|17262.5|17261|17261.5|17260|34
1630525500000|2021-09-01 19:45:00|17262|17260.5|17261.5|17260|17262.5|17261|17261.5|17260|270
1630525800000|2021-09-01 19:50:00|17262|17260.5|17259.4|17257.9|17262.5|17261|17259.4|17257.9|232
1630526100000|2021-09-01 19:55:00|17260.4|17258.9|17259.4|17257.9|17260.5|17258.9|17259.4|17257.4|746
1630562700000|2021-09-02 06:05:00|17265.6|17264.1|17267|17265.5|17268.1|17266.6|17265.1|17263.6|1040
1630563000000|2021-09-02 06:10:00|17268|17266.5|17266.1|17264.6|17268|17266.5|17264.2|17262.7|14412
1630563300000|2021-09-02 06:15:00|17265.1|17263.6|17260.1|17258.6|17266.1|17264.6|17260.1|17258.6|5039
1630563600000|2021-09-02 06:20:00|17261.1|17259.6|17261.1|17259.6|17263.5|17262|17260.1|17258.6|562
1630563900000|2021-09-02 06:25:00|17261.5|17259|17262.1|17260.6|17263.5|17261.6|17260.1|17258.6|993
1630564200000|2021-09-02 06:30:00|17263|17261.5|17264|17262.5|17264.5|17262.5|17262.1|17260.6|1048
1630564500000|2021-09-02 06:35:00|17265|17263.5|17264|17262.5|17265|17263.5|17263|17261.5|875
1630564800000|2021-09-02 06:40:00|17263|17261.5|17265|17263.5|17265|17263.5|17262|17260.5|2014
1630565100000|2021-09-02 06:45:00|17266|17264.5|17268|17266.5|17268.5|17266.5|17266|17264.5|1889
1630565400000|2021-09-02 06:50:00|17267|17265.5|17263.9|17262.4|17267.5|17265.5|17260.9|17259|25985
1630565700000|2021-09-02 06:55:00|17264|17262.5|17266.9|17265.4|17267.9|17266.4|17264|17262.5|3118
1630566000000|2021-09-02 07:00:00|17267|17265.5|17269|17267.5|17270.9|17269.4|17264|17262.5|3715
1630566300000|2021-09-02 07:05:00|17269.9|17268.4|17270.9|17269.4|17272|17270.5|17267.9|17265.9|3787
1630566600000|2021-09-02 07:10:00|17269.9|17268.4|17267|17265.5|17272.9|17271.4|17266.9|17265.4|4353
1630566900000|2021-09-02 07:15:00|17267.4|17265.9|17270|17268.5|17270.9|17269.4|17267.4|17265.9|2972
1630567200000|2021-09-02 07:20:00|17270.9|17269.4|17270.9|17269.4|17274.9|17273.4|17269.4|17267.9|5945
1630567500000|2021-09-02 07:25:00|17270.4|17268.9|17270.9|17269.4|17272.9|17271.4|17268.9|17267.4|13403
1630567800000|2021-09-02 07:30:00|17271.9|17270.4|17271.9|17270.4|17275.9|17274.4|17271.4|17269.9|3455
1630568100000|2021-09-02 07:35:00|17272.9|17271.4|17273.9|17272.4|17275.9|17274.4|17270.9|17268.9|8871
1630568400000|2021-09-02 07:40:00|17274.9|17273.4|17275.8|17274.3|17277.8|17276.3|17272.9|17271.4|3170
1630568700000|2021-09-02 07:45:00|17274.9|17273.4|17274.8|17273.3|17279.8|17278.3|17274.8|17273.3|16563
1630569000000|2021-09-02 07:50:00|17274.9|17273.4|17275.9|17274.4|17276.9|17275.4|17273.8|17271.9|4350
1630569300000|2021-09-02 07:55:00|17275.8|17274.3|17277.8|17276.3|17277.9|17276.4|17273.9|17272.4|40874
1630569600000|2021-09-02 08:00:00|17276.9|17275.4|17276.8|17275.3|17279.8|17278.3|17275.9|17274.4|17084
1630569900000|2021-09-02 08:05:00|17276.9|17275.4|17274.3|17272.8|17278.8|17277.3|17273.8|17272.3|17874
1630570200000|2021-09-02 08:10:00|17274.8|17273.3|17271.8|17270.3|17275.3|17273.8|17270.8|17269.3|2347
1630570500000|2021-09-02 08:15:00|17272.3|17270.8|17273.8|17272.3|17274.8|17273.3|17271.8|17270.3|2270
1630570800000|2021-09-02 08:20:00|17274.8|17273.3|17270.7|17269.2|17275.3|17273.3|17270.7|17269.2|7141
1630571100000|2021-09-02 08:25:00|17270.8|17269.3|17270.7|17269.2|17272.8|17271.3|17268.8|17267.3|2914
1630571400000|2021-09-02 08:30:00|17270.8|17269.3|17280.7|17279.2|17281.3|17279.3|17270.8|17269.3|8379
1630571700000|2021-09-02 08:35:00|17279.7|17278.2|17279.7|17278.2|17279.7|17278.2|17276.7|17274.8|17884
1630572000000|2021-09-02 08:40:00|17278.7|17277.2|17275.8|17274.3|17280.8|17279.3|17275.8|17274.3|4096
1630572300000|2021-09-02 08:45:00|17275.7|17274.2|17274.8|17273.3|17276.7|17275.2|17273.2|17271.7|20374
1630572600000|2021-09-02 08:50:00|17273.8|17272.3|17275.7|17274.2|17277.2|17275.2|17273.7|17271.7|12064
1630572900000|2021-09-02 08:55:00|17274.7|17273.2|17276.7|17275.2|17276.7|17275.2|17272.7|17271.2|12039
1630573200000|2021-09-02 09:00:00|17277.7|17276.2|17277.7|17276.2|17278.7|17277.2|17276.7|17275.2|3072
1630573500000|2021-09-02 09:05:00|17278.2|17276.7|17280.7|17279.2|17280.7|17279.2|17277.7|17276.2|2983
1630573800000|2021-09-02 09:10:00|17280.2|17278.7|17278.6|17277.1|17281.6|17280.1|17277.6|17275.7|6844
1630574100000|2021-09-02 09:15:00|17279.2|17277.7|17284.6|17283.1|17284.6|17283.1|17278.7|17277.2|8434
1630574400000|2021-09-02 09:20:00|17284.2|17282.7|17284.6|17283.1|17285.6|17284.1|17282.6|17280.7|3581
1630574700000|2021-09-02 09:25:00|17284.7|17283.2|17283.7|17282.2|17285.6|17284.1|17282.7|17281.2|8467
1630575000000|2021-09-02 09:30:00|17284.6|17283.1|17285.6|17284.1|17285.7|17284.2|17284.6|17282.6|2707
1630575300000|2021-09-02 09:35:00|17284.6|17283.1|17284.6|17283.1|17285.6|17284.1|17282.6|17281.1|3377
1630575600000|2021-09-02 09:40:00|17283.6|17282.1|17285.6|17284.1|17285.6|17284.1|17282.6|17281.1|1705
1630575900000|2021-09-02 09:45:00|17284.6|17283.1|17288.6|17287.1|17290.6|17289.1|17284.6|17283.1|4776
1630576200000|2021-09-02 09:50:00|17287.6|17286.1|17288.6|17287.1|17289.6|17288.1|17287.6|17286.1|3851
1630576500000|2021-09-02 09:55:00|17289.6|17288.1|17290.5|17289|17292.1|17290.1|17288.6|17287.1|9199
1630576800000|2021-09-02 10:00:00|17290.6|17289.1|17287.5|17286|17290.6|17289.1|17285.6|17284.1|2558
1630577100000|2021-09-02 10:05:00|17287.1|17285.6|17288.5|17287|17288.6|17287.1|17286.6|17285.1|6007
1630577400000|2021-09-02 10:10:00|17288.1|17286.6|17286.5|17285|17289.5|17288|17285.5|17284|1150
1630577700000|2021-09-02 10:15:00|17286.6|17285.1|17282.5|17281|17286.6|17285.1|17281.6|17280.1|6467
1630578000000|2021-09-02 10:20:00|17282.6|17281.1|17284.5|17283|17286|17284.1|17282.6|17281.1|2144
1630578300000|2021-09-02 10:25:00|17283.5|17282|17287.5|17286|17288.5|17287|17283.5|17282|6362
1630578600000|2021-09-02 10:30:00|17286.5|17285|17283.5|17282|17287|17285|17282.5|17281|3979
1630578900000|2021-09-02 10:35:00|17284.5|17283|17286.5|17285|17286.5|17285|17283.5|17282|2466
1630579200000|2021-09-02 10:40:00|17287|17284.5|17286.5|17285|17287.5|17286|17285.5|17284|12098
1630579500000|2021-09-02 10:45:00|17287.5|17286|17288.5|17287|17288.5|17287|17286|17284.5|5613
1630579800000|2021-09-02 10:50:00|17287.5|17286|17286.5|17285|17287.5|17286|17285.5|17284|1564
1630580100000|2021-09-02 10:55:00|17287.5|17286|17284.5|17283|17287.5|17286|17284.5|17282.5|5850
1630580400000|2021-09-02 11:00:00|17283.5|17282|17286.5|17285|17287.5|17286|17283.5|17282|12995
1630580700000|2021-09-02 11:05:00|17287.5|17286|17289.4|17287.9|17289.4|17287.9|17286.5|17285|4951
1630581000000|2021-09-02 11:10:00|17290.4|17288.9|17291.4|17289.9|17293.4|17291.9|17290.4|17288.9|1873
1630581300000|2021-09-02 11:15:00|17290.4|17288.9|17290.4|17288.9|17291.4|17289.9|17288.5|17287|6208
1630581600000|2021-09-02 11:20:00|17289.4|17287.9|17288.5|17287|17290.4|17288.9|17287.5|17286|8252
1630581900000|2021-09-02 11:25:00|17288.4|17286.9|17285.5|17284|17288.4|17286.9|17283.5|17282|7859
1630582200000|2021-09-02 11:30:00|17285.9|17284.4|17286.4|17284.9|17287.4|17285.9|17284.9|17283.4|1525
1630582500000|2021-09-02 11:35:00|17285.9|17284.4|17285.4|17283.9|17286.4|17284.9|17282.4|17280.9|1493
1630582800000|2021-09-02 11:40:00|17284.4|17282.9|17286.4|17284.9|17287.4|17285.9|17284.4|17282.9|1561
1630583100000|2021-09-02 11:45:00|17285.4|17283.9|17285.4|17283.9|17285.9|17283.9|17284.4|17282.9|1324
1630583400000|2021-09-02 11:50:00|17286.4|17284.9|17290.4|17288.9|17291.4|17289.9|17286.4|17284.9|2153
1630583700000|2021-09-02 11:55:00|17289.4|17287.9|17290.4|17288.9|17290.9|17288.9|17288.4|17286.9|2055
1630584000000|2021-09-02 12:00:00|17290.3|17288.8|17292.4|17290.9|17294.3|17292.8|17289.3|17287.8|4148
1630584300000|2021-09-02 12:05:00|17291.4|17289.9|17291.3|17289.8|17292.4|17290.9|17289.4|17287.9|6014
1630584600000|2021-09-02 12:10:00|17290.4|17288.9|17290.8|17289.3|17292.3|17290.8|17289.4|17287.9|4069
1630584900000|2021-09-02 12:15:00|17291.3|17289.8|17289.3|17287.8|17291.3|17289.8|17289.3|17287.8|5954
1630585200000|2021-09-02 12:20:00|17288.4|17286.9|17289.3|17287.8|17292.4|17290.9|17288.4|17286.9|4084
1630585500000|2021-09-02 12:25:00|17290.3|17288.8|17290.8|17289.3|17291.3|17289.8|17288.3|17286.8|8925
1630585800000|2021-09-02 12:30:00|17291.3|17289.8|17285.3|17283.8|17291.8|17290.3|17285.3|17283.8|2660
1630586100000|2021-09-02 12:35:00|17286.3|17284.8|17287.3|17285.8|17289.3|17287.8|17285.3|17283.8|4851
1630586400000|2021-09-02 12:40:00|17286.3|17284.8|17286.3|17284.8|17289.2|17287.7|17285.3|17283.8|23632
1630586700000|2021-09-02 12:45:00|17285.3|17283.8|17286.3|17284.8|17287.2|17285.7|17283.3|17281.8|16113
1630587000000|2021-09-02 12:50:00|17287.2|17285.7|17283.3|17281.8|17287.2|17285.7|17283.3|17281.8|20115
1630587300000|2021-09-02 12:55:00|17283.2|17281.7|17286.3|17284.8|17286.3|17284.8|17281.3|17279.3|43564
1630587600000|2021-09-02 13:00:00|17285.3|17283.8|17287.3|17285.8|17289.3|17287.8|17285.3|17283.3|4537
1630587900000|2021-09-02 13:05:00|17286.8|17285.3|17280.2|17278.7|17288.3|17286.8|17279.8|17278.3|9062
1630588200000|2021-09-02 13:10:00|17280.3|17278.8|17280.3|17278.8|17283.2|17281.7|17280.2|17278.3|2616
1630588500000|2021-09-02 13:15:00|17280.2|17278.7|17280.3|17278.8|17282.3|17280.8|17279.3|17277.8|5617
1630588800000|2021-09-02 13:20:00|17281.3|17279.8|17281.7|17279.2|17281.7|17279.8|17279.3|17277.8|6844
1630589100000|2021-09-02 13:25:00|17281.3|17279.8|17278.3|17276.8|17282.7|17280.8|17278.2|17276.7|5581
1630589400000|2021-09-02 13:30:00|17278.2|17276.7|17275.2|17273.7|17280.2|17278.7|17273.2|17271.7|6077
1630589700000|2021-09-02 13:35:00|17274.7|17273.2|17277.2|17275.7|17278.7|17277.2|17273.2|17271.7|17702
1630590000000|2021-09-02 13:40:00|17276.2|17274.7|17274.2|17272.7|17278.2|17276.7|17273.2|17271.7|5147
1630590300000|2021-09-02 13:45:00|17273.2|17271.7|17280.2|17278.7|17281.2|17279.7|17270.2|17268.7|12006
1630590600000|2021-09-02 13:50:00|17280.7|17278.2|17279.2|17277.7|17282.2|17280.7|17279.2|17277.2|3527
1630590900000|2021-09-02 13:55:00|17278.2|17276.7|17275.1|17273.6|17280.1|17278.6|17274.7|17273.2|4177
1630591200000|2021-09-02 14:00:00|17274.7|17273.2|17274.1|17272.6|17276.1|17274.6|17272.2|17270.7|10931
1630591500000|2021-09-02 14:05:00|17273.2|17271.7|17274.2|17272.7|17277.1|17275.6|17273.1|17271.6|5429
1630591800000|2021-09-02 14:10:00|17274.6|17273.1|17276.1|17274.6|17277.1|17275.6|17273.2|17271.7|9115
1630592100000|2021-09-02 14:15:00|17275.1|17273.6|17274.2|17272.7|17276.1|17274.6|17271.1|17269.1|5153
1630592400000|2021-09-02 14:20:00|17275.1|17273.6|17275.1|17273.6|17277.1|17275.6|17273.1|17271.6|12874
1630592700000|2021-09-02 14:25:00|17275.6|17273.1|17276.1|17274.6|17278.1|17276.6|17274.1|17272.1|22262
1630593000000|2021-09-02 14:30:00|17275.1|17273.6|17274.1|17272.6|17275.1|17273.6|17271.1|17269.1|8302
1630593300000|2021-09-02 14:35:00|17273.1|17271.6|17269.1|17267.6|17273.1|17271.6|17267.1|17265.6|9086
1630593600000|2021-09-02 14:40:00|17269.6|17267.1|17268.1|17266.6|17270.6|17268.6|17267.1|17265.6|2530
1630593900000|2021-09-02 14:45:00|17269|17267.5|17271|17269.5|17271.6|17270.1|17269|17267.5|14157
1630594200000|2021-09-02 14:50:00|17270.1|17268.6|17270.5|17269|17271|17269.5|17268|17266.5|19760
1630594500000|2021-09-02 14:55:00|17270.1|17268.6|17272.1|17270.6|17272.5|17270.6|17269.1|17267.6|19105
1630594800000|2021-09-02 15:00:00|17273|17271.5|17272|17270.5|17275.1|17273.6|17271.1|17269.6|19044
1630595100000|2021-09-02 15:05:00|17271.1|17269.6|17272|17270.5|17274|17272.5|17270|17268.5|4737
1630595400000|2021-09-02 15:10:00|17271|17269.5|17276|17274.5|17276|17274.5|17271|17269.5|14800
1630595700000|2021-09-02 15:15:00|17277|17275.5|17276|17274.5|17277|17275.5|17275|17273|14323
1630596000000|2021-09-02 15:20:00|17275|17273.5|17276|17274.5|17278|17276.5|17275|17273.5|2113
1630596300000|2021-09-02 15:25:00|17275|17273.5|17274|17272.5|17276|17274.5|17274|17272.5|7512
1630596600000|2021-09-02 15:30:00|17273.9|17272.4|17272|17270.5|17274|17272.5|17270.9|17269|11220
1630596900000|2021-09-02 15:35:00|17271.9|17270.4|17273|17271.5|17274.5|17272.5|17270.9|17269|1603
1630597200000|2021-09-02 15:40:00|17273.9|17272.4|17273|17271.5|17274.4|17272.5|17272|17270.5|5612
1630597500000|2021-09-02 15:45:00|17273.4|17271.9|17274|17272.5|17274.9|17273.4|17272.9|17270.9|5783
1630597800000|2021-09-02 15:50:00|17274.9|17273.4|17273.8|17272.3|17274.9|17273.4|17271.9|17270.4|10916
1630598100000|2021-09-02 15:55:00|17275.4|17272.9|17274.9|17273.4|17275.8|17274.3|17274.8|17272.9|993
1630598400000|2021-09-02 16:00:00|17275.3|17273.8|17276.8|17275.3|17276.8|17275.3|17274.8|17273.3|773
1630598700000|2021-09-02 16:05:00|17275.9|17274.4|17273.9|17272.4|17276.8|17275.3|17272.9|17271.4|2955
1630599000000|2021-09-02 16:10:00|17274.8|17273.3|17273.8|17272.3|17275.3|17273.4|17273.8|17272.3|593
1630599300000|2021-09-02 16:15:00|17274.3|17272.8|17273.8|17272.3|17275.3|17273.3|17273.8|17272.3|672
1630599600000|2021-09-02 16:20:00|17273.3|17271.8|17272.8|17271.3|17273.8|17272.3|17272.8|17271.3|668
1630599900000|2021-09-02 16:25:00|17273.3|17271.8|17272.8|17271.3|17274.3|17272.3|17272.8|17271.3|992
1630600200000|2021-09-02 16:30:00|17273.3|17271.8|17272.8|17271.3|17273.7|17272.2|17272.8|17271.3|126
1630600500000|2021-09-02 16:35:00|17273.3|17271.8|17272.8|17271.3|17273.7|17272.2|17272.8|17271.3|3644
1630600800000|2021-09-02 16:40:00|17272.7|17271.2|17274.7|17273.2|17274.7|17273.2|17272.7|17271.2|752
1630601100000|2021-09-02 16:45:00|17273.8|17272.3|17274.8|17273.3|17274.8|17273.3|17273.8|17272.3|187
1630601400000|2021-09-02 16:50:00|17275.7|17274.2|17277.8|17276.3|17278.2|17276.3|17275.7|17274.2|751
1630601700000|2021-09-02 16:55:00|17277.7|17276.2|17278.7|17277.2|17278.7|17277.2|17276.7|17275.2|765
1630602000000|2021-09-02 17:00:00|17279.2|17276.7|17277.7|17276.2|17279.2|17277.2|17276.7|17275.2|342
1630602300000|2021-09-02 17:05:00|17278.2|17275.7|17276.7|17275.2|17278.2|17276.2|17276.7|17275.2|13
1630602600000|2021-09-02 17:10:00|17275.7|17274.2|17275.7|17274.2|17276.2|17274.7|17275.7|17274.2|647
1630602900000|2021-09-02 17:15:00|17276.7|17275.2|17275.7|17274.2|17276.7|17275.2|17274.7|17273.2|476
1630603200000|2021-09-02 17:20:00|17274.7|17273.2|17274.7|17273.2|17274.7|17273.2|17274.7|17273.2|58
1630603500000|2021-09-02 17:25:00|17275.7|17274.2|17275.7|17274.2|17276.6|17275.1|17274.7|17273.2|83
1630603800000|2021-09-02 17:30:00|||||||||12
1630604100000|2021-09-02 17:35:00|||||||||39
1630604400000|2021-09-02 17:40:00|17274.7|17273.2|17275.1|17273.6|17275.6|17274.1|17274.6|17273.1|371
1630604700000|2021-09-02 17:45:00|17274.6|17273.1|17276.6|17275.1|17276.6|17275.1|17274.6|17273.1|61
1630605000000|2021-09-02 17:50:00|17275.6|17274.1|17276.6|17275.1|17277.1|17275.1|17275.6|17274.1|102
1630605300000|2021-09-02 17:55:00|17275.6|17274.1|17274.6|17273.1|17275.6|17274.1|17274.6|17273.1|193
1630605600000|2021-09-02 18:00:00|17275.1|17273.6|17274.5|17273|17275.1|17273.6|17274.5|17273|317
1630605900000|2021-09-02 18:05:00|||||||||29
1630606200000|2021-09-02 18:10:00|17275.5|17274|17275.1|17273.6|17275.5|17274|17274.6|17273.1|349
1630606500000|2021-09-02 18:15:00|17275.5|17274|17274.5|17273|17275.5|17274|17274|17272.5|63
1630606800000|2021-09-02 18:20:00|17274|17272.5|17274.5|17273|17274.5|17273|17274|17272.5|28
1630607100000|2021-09-02 18:25:00|||||||||118
1630607400000|2021-09-02 18:30:00|||||||||29
1630607700000|2021-09-02 18:35:00|||||||||39
1630608000000|2021-09-02 18:40:00|17275.5|17274|17275.5|17274|17275.5|17274|17274.5|17273|99
1630608300000|2021-09-02 18:45:00|17275|17273.5|17274.5|17273|17275|17273.5|17273.5|17272|66
1630608600000|2021-09-02 18:50:00|17274.4|17272.9|17274.4|17272.9|17274.4|17272.9|17274.4|17272.9|30
1630608900000|2021-09-02 18:55:00|17275.4|17273.9|17276.4|17274.9|17276.4|17274.9|17275|17273.5|82
1630609200000|2021-09-02 19:00:00|17276|17274.5|17275.9|17274.4|17276.4|17274.9|17275.9|17274.4|59
1630609500000|2021-09-02 19:05:00|17276.4|17274.9|17275.9|17274.4|17276.5|17275|17275.5|17274|843
1630609800000|2021-09-02 19:10:00|17275.5|17274|17276.4|17274.9|17276.4|17274.9|17275.5|17274|122
1630610100000|2021-09-02 19:15:00|17275.9|17274.4|17276.4|17274.9|17276.4|17274.9|17275.4|17273.4|77
1630610400000|2021-09-02 19:20:00|17275.4|17273.9|17276.4|17274.9|17276.4|17274.9|17275.4|17273.9|15
1630610700000|2021-09-02 19:25:00|17277.4|17275.9|17278.4|17276.9|17278.4|17276.9|17277.4|17275.4|200
1630611000000|2021-09-02 19:30:00|17278.8|17277.3|17277.9|17276.4|17278.9|17277.4|17277.4|17275.9|107
1630611300000|2021-09-02 19:35:00|17278.4|17276.9|17277.4|17275.9|17278.4|17276.9|17277.4|17275.9|66
1630611600000|2021-09-02 19:40:00|17278.3|17276.8|17278.3|17276.8|17278.9|17276.8|17277.9|17276.4|90
1630611900000|2021-09-02 19:45:00|17278.4|17276.9|17277.3|17275.8|17279.3|17277.8|17276.4|17274.9|344
1630612200000|2021-09-02 19:50:00|17277.8|17276.3|17276.8|17275.3|17278.3|17276.8|17276.4|17274.9|137
1630612500000|2021-09-02 19:55:00|17277.3|17275.8|17276.8|17274.3|17277.3|17275.8|17276.4|17274.3|515
1630649100000|2021-09-03 06:05:00|17274|17272.5|17274|17272.5|17276|17274.5|17274|17272|1214
1630649400000|2021-09-03 06:10:00|17275|17273.5|17275|17273.5|17276|17274.5|17275|17273.5|1262
1630649700000|2021-09-03 06:15:00|17276|17274.5|17274|17272.5|17276|17274.5|17274|17272.5|7602
1630650000000|2021-09-03 06:20:00|17273.9|17272.4|17274.5|17273|17275.9|17274.4|17273.9|17272|351
1630650300000|2021-09-03 06:25:00|17274.9|17273.4|17276.9|17275.4|17276.9|17275.4|17273.9|17272.4|761
1630650600000|2021-09-03 06:30:00|17277|17275.5|17278.9|17277.4|17279|17277.5|17275|17273.5|1972
1630650900000|2021-09-03 06:35:00|17277.9|17276.4|17277.9|17276.4|17278.9|17277.4|17277.9|17275.9|718
1630651200000|2021-09-03 06:40:00|17278|17276.5|17276.4|17274.9|17278.4|17276.9|17275.9|17274.4|776
1630651500000|2021-09-03 06:45:00|17276.9|17275.4|17278.9|17277.4|17279.9|17278.4|17275.9|17274.4|1996
1630651800000|2021-09-03 06:50:00|17279.9|17278.4|17278.4|17276.9|17279.9|17278.4|17277.9|17276.4|2698
1630652100000|2021-09-03 06:55:00|17278.9|17277.4|17277.9|17276.4|17280.9|17279.4|17276.9|17275.4|1190
1630652400000|2021-09-03 07:00:00|17278.4|17276.9|17281.9|17280.4|17282.9|17281.4|17275.9|17274.4|6961
1630652700000|2021-09-03 07:05:00|17280.9|17279.4|17286.8|17285.3|17287.9|17286.4|17279.9|17278.4|4888
1630653000000|2021-09-03 07:10:00|17286.9|17285.4|17283.8|17282.3|17287.8|17286.3|17283.8|17282.3|2373
1630653300000|2021-09-03 07:15:00|17284.8|17283.3|17278.4|17276.9|17285.9|17284.4|17278.4|17276.9|1522
1630653600000|2021-09-03 07:20:00|17277.9|17276.4|17276.8|17275.3|17277.9|17276.4|17275.8|17274.3|5406
1630653900000|2021-09-03 07:25:00|17277.3|17275.8|17276.8|17275.3|17279.8|17278.3|17275.8|17274.3|3303
1630654200000|2021-09-03 07:30:00|17277.8|17276.3|17282.8|17281.3|17283.8|17282.3|17277.8|17276.3|11942
1630654500000|2021-09-03 07:35:00|17283.7|17282.2|17278.7|17277.2|17283.7|17282.2|17278.7|17276.8|3223
1630654800000|2021-09-03 07:40:00|17277.8|17276.3|17280.7|17279.2|17281.7|17280.2|17277.8|17276.3|4912
1630655100000|2021-09-03 07:45:00|17280.8|17279.3|17277.7|17276.2|17283.7|17282.2|17277.7|17276.2|4783
1630655400000|2021-09-03 07:50:00|17276.7|17275.2|17276.2|17274.7|17279.7|17278.2|17275.7|17274.2|10459
1630655700000|2021-09-03 07:55:00|17275.7|17274.2|17274.7|17273.2|17277.2|17275.2|17273.7|17272.2|3962
1630656000000|2021-09-03 08:00:00|17275.7|17274.2|17273.7|17272.2|17276.7|17275.2|17273.7|17272.2|4578
1630656300000|2021-09-03 08:05:00|17272.7|17271.2|17274.7|17273.2|17278.2|17276.2|17272.7|17271.2|3351
1630656600000|2021-09-03 08:10:00|17275.7|17274.2|17277.2|17275.7|17277.7|17276.2|17274.2|17272.7|122420
1630656900000|2021-09-03 08:15:00|17276.7|17275.2|17278.6|17277.1|17281.6|17280.1|17276.6|17275.1|10907
1630657200000|2021-09-03 08:20:00|17278.7|17277.2|17279.7|17278.2|17279.7|17278.2|17277.7|17276.2|6082
1630657500000|2021-09-03 08:25:00|17279.2|17277.7|17275.7|17274.2|17279.7|17277.7|17274.7|17273.2|4801
1630657800000|2021-09-03 08:30:00|17276.6|17275.1|17276.6|17275.1|17278.6|17277.1|17275.6|17274.1|1872
1630658100000|2021-09-03 08:35:00|17276.1|17274.6|17274.6|17273.1|17278.7|17277.2|17274.6|17273.1|34729
1630658400000|2021-09-03 08:40:00|17275.6|17274.1|17275.6|17274.1|17277.6|17276.1|17275.2|17273.7|8549
1630658700000|2021-09-03 08:45:00|17275.2|17273.7|17275.6|17274.1|17276.6|17275.1|17274.6|17272.7|3441
1630659000000|2021-09-03 08:50:00|17274.6|17273.1|17270.6|17269.1|17276.1|17274.1|17270.6|17269.1|5771
1630659300000|2021-09-03 08:55:00|17270.1|17268.6|17271.6|17270.1|17272.6|17271.1|17269.7|17268.2|11818
1630659600000|2021-09-03 09:00:00|17272.1|17270.6|17266.6|17265.1|17272.6|17271.1|17266.1|17264.6|6709
1630659900000|2021-09-03 09:05:00|17267.6|17266.1|17268.6|17267.1|17269.6|17268.1|17265.6|17264.1|13049
1630660200000|2021-09-03 09:10:00|17267.6|17266.1|17267.6|17266.1|17268.1|17266.6|17265.6|17264.1|4752
1630660500000|2021-09-03 09:15:00|17266.6|17265.1|17268.6|17267.1|17269.1|17267.1|17265.6|17264.1|7966
1630660800000|2021-09-03 09:20:00|17269.1|17266.6|17269.5|17268|17270.1|17268.1|17267.6|17266.1|1718
1630661100000|2021-09-03 09:25:00|17268.6|17267.1|17266.5|17265|17269.5|17268|17265.6|17264.1|4623
1630661400000|2021-09-03 09:30:00|17266.6|17265.1|17267.5|17266|17268.6|17267.1|17265.5|17263.6|3779
1630661700000|2021-09-03 09:35:00|17268.1|17265.6|17267.5|17266|17268.5|17267|17265.5|17263.5|3736
1630662000000|2021-09-03 09:40:00|17268.6|17267.1|17270.5|17269|17271.5|17270|17267.6|17266.1|9103
1630662300000|2021-09-03 09:45:00|17270.6|17269.1|17268.5|17267|17273.5|17272|17267.5|17266|4927
1630662600000|2021-09-03 09:50:00|17268|17266.5|17268.5|17267|17269.5|17268|17267.5|17266|4255
1630662900000|2021-09-03 09:55:00|17267.5|17266|17267.5|17266|17268.5|17267|17267.5|17266|8674
1630663200000|2021-09-03 10:00:00|17268|17266.5|17266.5|17265|17268.5|17267|17266.5|17265|5454
1630663500000|2021-09-03 10:05:00|17266.6|17265.1|17266|17264.5|17268|17266.5|17265.5|17264|6449
1630663800000|2021-09-03 10:10:00|17265.5|17264|17263.5|17262|17266.5|17265|17263.5|17262|2119
1630664100000|2021-09-03 10:15:00|17264.5|17263|17263|17261.5|17266|17264|17262.5|17261|1909
1630664400000|2021-09-03 10:20:00|17263.4|17261.9|17263.4|17261.9|17264.5|17263|17261.5|17260|2162
1630664700000|2021-09-03 10:25:00|17262.9|17261.4|17264.5|17263|17264.9|17263|17262.5|17261|4352
1630665000000|2021-09-03 10:30:00|17263.9|17262.4|17262.4|17260.9|17264.5|17263|17262.4|17260.9|2284
1630665300000|2021-09-03 10:35:00|17263.4|17261.9|17264.4|17262.9|17264.9|17262.9|17263.4|17261.9|2341
1630665600000|2021-09-03 10:40:00|17264.9|17263.4|17268.4|17266.9|17268.4|17266.9|17264.4|17262.9|3561
1630665900000|2021-09-03 10:45:00|17267.9|17266.4|17269.4|17267.9|17269.4|17267.9|17266.4|17264.9|19675
1630666200000|2021-09-03 10:50:00|17268.4|17266.9|17268.4|17266.9|17269.4|17267.9|17268.4|17266.9|2607
1630666500000|2021-09-03 10:55:00|17267.4|17265.9|17269.3|17267.8|17269.9|17267.9|17266.4|17264.9|6029
1630666800000|2021-09-03 11:00:00|17268.4|17266.9|17268.4|17266.9|17271.3|17269.8|17268.3|17266.4|3563
1630667100000|2021-09-03 11:05:00|17268.3|17266.8|17267.3|17265.8|17268.4|17266.9|17266.4|17264.9|4082
1630667400000|2021-09-03 11:10:00|17267.4|17265.9|17269.3|17267.8|17270.3|17268.8|17266.4|17264.9|1865
1630667700000|2021-09-03 11:15:00|17269.4|17267.9|17271.3|17269.8|17271.3|17269.8|17268.3|17266.8|1927
1630668000000|2021-09-03 11:20:00|17270.3|17268.8|17269.3|17267.8|17271.3|17269.8|17269.3|17267.3|1622
1630668300000|2021-09-03 11:25:00|17268.3|17266.8|17269.3|17267.8|17269.3|17267.8|17268.3|17266.3|1779
1630668600000|2021-09-03 11:30:00|17269.8|17267.3|17265.8|17264.3|17269.8|17267.8|17265.3|17263.8|4174
1630668900000|2021-09-03 11:35:00|17266.3|17264.8|17266.3|17264.8|17268.3|17266.8|17265.3|17263.8|2623
1630669200000|2021-09-03 11:40:00|17267.3|17265.8|17265.2|17263.7|17268.3|17266.8|17265.2|17263.7|2963
1630669500000|2021-09-03 11:45:00|17265.3|17263.8|17265.3|17263.8|17266.3|17264.8|17264.2|17262.7|1250
1630669800000|2021-09-03 11:50:00|17264.3|17262.8|17265.3|17263.8|17266.3|17264.8|17264.3|17262.8|2802
1630670100000|2021-09-03 11:55:00|17265.2|17263.7|17265.3|17263.8|17265.7|17264.2|17263.3|17261.8|3602
1630670400000|2021-09-03 12:00:00|17266.2|17264.7|17263.2|17261.7|17266.2|17264.7|17263.2|17261.7|1615
1630670700000|2021-09-03 12:05:00|17262.2|17260.7|17261.2|17259.7|17263.7|17261.7|17260.2|17258.7|17478
1630671000000|2021-09-03 12:10:00|17262.2|17260.7|17262.2|17260.7|17263.2|17261.7|17261.2|17259.7|2159
1630671300000|2021-09-03 12:15:00|17263.2|17261.7|17262.2|17260.7|17265.7|17263.7|17262.2|17260.7|3805
1630671600000|2021-09-03 12:20:00|17263.2|17261.7|17265.2|17263.7|17265.7|17263.7|17261.2|17259.7|9130
1630671900000|2021-09-03 12:25:00|17266.2|17264.7|17268.1|17265.6|17270.2|17268.7|17266.2|17264.7|8897
1630672200000|2021-09-03 12:30:00|17266.7|17265.2|17268.7|17267.2|17290.1|17288.6|17266.7|17265.2|12750
1630672500000|2021-09-03 12:35:00|17268.2|17266.7|17254.2|17252.7|17269.7|17267.7|17253.2|17251.7|8913
1630672800000|2021-09-03 12:40:00|17255.2|17253.7|17250.2|17248.7|17259.2|17257.7|17250.2|17248.7|7954
1630673100000|2021-09-03 12:45:00|17249.7|17247.2|17255.2|17253.7|17257.7|17255.7|17248.2|17246.2|14857
1630673400000|2021-09-03 12:50:00|17254.6|17253.1|17250.2|17248.7|17254.6|17253.1|17247.1|17245.6|5744
1630673700000|2021-09-03 12:55:00|17251.1|17249.6|17240.7|17239.2|17252.2|17250.7|17239.2|17237.2|7352
1630674000000|2021-09-03 13:00:00|17241.1|17239.6|17245.1|17243.6|17246.1|17244.6|17239.2|17237.7|3299
1630674300000|2021-09-03 13:05:00|17244.1|17242.6|17240.1|17238.6|17244.6|17243.1|17236.1|17234.6|4139
1630674600000|2021-09-03 13:10:00|17239.2|17237.7|17239.1|17237.6|17241.6|17239.7|17235.1|17233.6|6316
1630674900000|2021-09-03 13:15:00|17239.6|17237.1|17232.1|17230.6|17240.6|17238.6|17232.1|17230.1|5011
1630675200000|2021-09-03 13:20:00|17232.6|17231.1|17240.1|17238.6|17244.1|17242.6|17232.1|17230.6|5321
1630675500000|2021-09-03 13:25:00|17240.6|17238.1|17240.1|17238.6|17240.6|17238.6|17234.1|17232.6|14374
1630675800000|2021-09-03 13:30:00|17239.1|17237.6|17233.1|17231.6|17239.1|17237.6|17231.1|17229|5031
1630676100000|2021-09-03 13:35:00|17234.1|17232.6|17239|17237.5|17241|17239.5|17233.1|17231.6|5070
1630676400000|2021-09-03 13:40:00|17240|17238.5|17233|17231.5|17242.5|17240.5|17231|17229.5|3277
1630676700000|2021-09-03 13:45:00|17234|17232.5|17226|17224.5|17235.5|17233.5|17225|17223.5|4644
1630677000000|2021-09-03 13:50:00|17226.5|17224|17229|17227.5|17230|17228.5|17225|17223.5|8503
1630677300000|2021-09-03 13:55:00|17228|17226.5|17227|17225.5|17231|17229.5|17227|17225.5|6594
1630677600000|2021-09-03 14:00:00|17228|17226.5|17219.9|17218.4|17228.5|17226.5|17219|17217.5|7462
1630677900000|2021-09-03 14:05:00|17220|17218.5|17220|17218.5|17221|17219.5|17215.9|17214.4|4368
1630678200000|2021-09-03 14:10:00|17219.9|17218.4|17221.9|17220.4|17223.9|17222.4|17217|17215.5|3697
1630678500000|2021-09-03 14:15:00|17221|17219.5|17226|17224.5|17227.4|17225.5|17219|17217.5|6127
1630678800000|2021-09-03 14:20:00|17225.9|17224.4|17228.9|17227.4|17229.9|17228.4|17224|17222.5|4227
1630679100000|2021-09-03 14:25:00|17227.9|17226.4|17232.9|17231.4|17232.9|17231.4|17225.9|17224.4|6730
1630679400000|2021-09-03 14:30:00|17233.9|17232.4|17235.9|17234.4|17235.9|17234.4|17232.9|17231.4|2381
1630679700000|2021-09-03 14:35:00|17234.9|17233.4|17236.9|17235.4|17237.4|17235.4|17233.9|17231.9|7109
1630680000000|2021-09-03 14:40:00|17237.4|17234.9|17240.9|17239.4|17243.9|17242.4|17236.4|17234.9|2772
1630680300000|2021-09-03 14:45:00|17239.9|17238.4|17239.9|17238.4|17240.9|17239.4|17237.8|17235.9|3724
1630680600000|2021-09-03 14:50:00|17239.8|17238.3|17239.8|17238.3|17241.4|17239.4|17236.8|17235.3|3052
1630680900000|2021-09-03 14:55:00|17239.4|17237.9|17237.8|17236.3|17239.8|17238.3|17236.8|17235.3|11499
1630681200000|2021-09-03 15:00:00|17236.9|17235.4|17238.8|17237.3|17241.8|17240.3|17236.8|17234.8|3063
1630681500000|2021-09-03 15:05:00|17238.9|17237.4|17241.3|17239.8|17242.8|17241.3|17238.9|17237.4|1560
1630681800000|2021-09-03 15:10:00|17240.8|17239.3|17241.8|17240.3|17244.8|17243.3|17240.8|17239.3|8560
1630682100000|2021-09-03 15:15:00|17242.8|17241.3|17240.8|17239.3|17244.7|17243.2|17240.8|17239.3|2953
1630682400000|2021-09-03 15:20:00|17240.7|17239.2|17237.8|17236.3|17240.8|17239.3|17236.8|17235.3|9138
1630682700000|2021-09-03 15:25:00|17239.2|17236.7|17235.8|17234.3|17239.7|17238.2|17234.8|17233.3|12363
1630683000000|2021-09-03 15:30:00|17236.2|17234.7|17233.7|17232.2|17236.8|17235.3|17232.7|17231.2|24542
1630683300000|2021-09-03 15:35:00|17232.7|17231.2|17233.7|17232.2|17234.2|17232.2|17232.7|17231.2|746
1630683600000|2021-09-03 15:40:00|17234.7|17233.2|17235.7|17234.2|17237.2|17235.2|17234.7|17233.2|1144
1630683900000|2021-09-03 15:45:00|17236.7|17235.2|17236.7|17235.2|17238.2|17236.2|17235.7|17234.2|1198
1630684200000|2021-09-03 15:50:00|17235.7|17234.2|17237.7|17236.2|17237.7|17236.2|17234.7|17233.2|4143
1630684500000|2021-09-03 15:55:00|17236.7|17235.2|17236.7|17235.2|17238.2|17236.2|17235.7|17234.2|11378
1630684800000|2021-09-03 16:00:00|17236.6|17235.1|17237.7|17236.2|17238.6|17237.1|17235.7|17234.2|982
1630685100000|2021-09-03 16:05:00|17237.6|17236.1|17237.7|17236.2|17238.2|17236.2|17236.7|17235.2|718
1630685400000|2021-09-03 16:10:00|17237.6|17236.1|17237.7|17236.2|17238.7|17237.2|17236.7|17235.2|2429
1630685700000|2021-09-03 16:15:00|17237.6|17236.1|17237.6|17236.1|17237.6|17236.1|17236.6|17235.1|817
1630686000000|2021-09-03 16:20:00|17238.1|17235.6|17237.6|17236.1|17238.1|17236.1|17236.6|17235.1|1948
1630686300000|2021-09-03 16:25:00|17238.6|17237.1|17239.6|17238.1|17239.6|17238.1|17238.6|17237.1|934
1630686600000|2021-09-03 16:30:00|17240.1|17237.6|17240.6|17239.1|17241.1|17239.1|17239.1|17237.6|407
1630686900000|2021-09-03 16:35:00|17239.6|17238.1|17238.6|17237.1|17239.6|17238.1|17238.6|17237.1|178
1630687200000|2021-09-03 16:40:00|17239.6|17238.1|17239.6|17238.1|17240.1|17238.1|17238.6|17237.1|317
1630687500000|2021-09-03 16:45:00|||||||||347
1630687800000|2021-09-03 16:50:00|17238.5|17237|17237.6|17236.1|17238.5|17237|17237.6|17236.1|399
1630688100000|2021-09-03 16:55:00|17238|17236.5|17238.5|17237|17238.5|17237|17237.5|17236|164
1630688400000|2021-09-03 17:00:00|17238.6|17237.1|17237.5|17236|17239|17237.1|17237.5|17236|278
1630688700000|2021-09-03 17:05:00|17238|17235.5|17238.5|17237|17238.5|17237|17237.5|17235.5|66
1630689000000|2021-09-03 17:10:00|17237.5|17236|17237.5|17236|17237.5|17236|17236.5|17235|48
1630689300000|2021-09-03 17:15:00|17236.5|17235|17237.5|17236|17237.5|17236|17236.5|17235|148
1630689600000|2021-09-03 17:20:00|17238.5|17237|17237.5|17236|17238.5|17237|17236.5|17235|94
1630689900000|2021-09-03 17:25:00|17237.4|17235.9|17237.4|17235.9|17237.4|17235.9|17237.4|17235.9|19
1630690200000|2021-09-03 17:30:00|17238|17236.5|17238|17236.5|17238.4|17236.9|17237.5|17236|53
1630690500000|2021-09-03 17:35:00|17238.4|17236.9|17238.4|17236.9|17238.4|17236.9|17237.5|17236|1265
1630690800000|2021-09-03 17:40:00|17239.4|17237.9|17239.4|17237.9|17239.5|17238|17239.4|17237.9|118
1630691100000|2021-09-03 17:45:00|17239.5|17238|17239.5|17238|17240.4|17238.9|17239.5|17238|21
1630691400000|2021-09-03 17:50:00|17239.4|17237.9|17238.4|17236.9|17239.4|17237.9|17238.4|17236.9|30
1630691700000|2021-09-03 17:55:00|17239.4|17237.9|17238.4|17236.9|17239.4|17237.9|17238.4|17236.9|937
1630692000000|2021-09-03 18:00:00|17238.9|17237.4|17238.4|17236.9|17239.4|17237.9|17238.4|17236.9|97
1630692300000|2021-09-03 18:05:00|||||||||182
1630692600000|2021-09-03 18:10:00|17239.4|17237.9|17239.4|17237.9|17239.4|17237.9|17239.4|17237.9|137
1630692900000|2021-09-03 18:15:00|17239.3|17237.8|17239.3|17237.8|17239.3|17237.8|17238.4|17236.9|38
1630693200000|2021-09-03 18:20:00|17238.9|17237.4|17239.3|17237.8|17239.3|17237.8|17238.4|17236.9|229
1630693500000|2021-09-03 18:25:00|||||||||266
1630693800000|2021-09-03 18:30:00|17239.4|17237.9|17239.8|17237.3|17239.8|17237.9|17239.4|17237.3|47
1630694100000|2021-09-03 18:35:00|17239.3|17237.8|17239.3|17237.8|17239.3|17237.8|17238.3|17236.8|13
1630694400000|2021-09-03 18:40:00|17238.8|17237.3|17238.3|17236.8|17239.3|17237.8|17238.3|17236.8|61
1630694700000|2021-09-03 18:45:00|||||||||10
1630695000000|2021-09-03 18:50:00|17238.8|17237.3|17240.3|17238.8|17240.3|17238.8|17238.3|17236.8|237
1630695300000|2021-09-03 18:55:00|17240.8|17238.3|17240.3|17238.8|17240.8|17238.8|17240.3|17238.3|11
1630695600000|2021-09-03 19:00:00|17240.8|17239.3|17240.3|17238.8|17241.3|17239.8|17240.3|17238.8|31
1630695900000|2021-09-03 19:05:00|||||||||19
1630696200000|2021-09-03 19:10:00|||||||||25
1630696500000|2021-09-03 19:15:00|17241.2|17239.7|17240.3|17238.8|17241.2|17239.7|17240.3|17238.8|24
1630696800000|2021-09-03 19:20:00|17240.2|17238.7|17239.2|17237.7|17240.2|17238.7|17239.2|17237.7|20
1630697100000|2021-09-03 19:25:00|||||||||9
1630697400000|2021-09-03 19:30:00|17239.7|17237.2|17239.2|17237.7|17239.7|17237.7|17239.2|17237.2|145
1630697700000|2021-09-03 19:35:00|||||||||18
1630698000000|2021-09-03 19:40:00|||||||||21
1630698300000|2021-09-03 19:45:00|17238.2|17236.7|17238.2|17236.7|17238.2|17236.7|17238.2|17236.7|168
1630698600000|2021-09-03 19:50:00|17238.7|17237.2|17238.7|17237.2|17239.1|17237.6|17238.7|17237.2|316
1630698900000|2021-09-03 19:55:00|17238.2|17236.7|17239.2|17237.7|17239.2|17237.7|17237.6|17235.7|1222
1630908300000|2021-09-06 06:05:00|17233.6|17232.1|17234.6|17233.1|17235.6|17234.1|17232.6|17231.1|3387
1630908600000|2021-09-06 06:10:00|17234.1|17232.6|17234.6|17233.1|17235.6|17234.1|17233.6|17231.6|968
1630908900000|2021-09-06 06:15:00|17235.6|17234.1|17234.5|17233|17236.6|17235.1|17234.5|17232.6|1048
1630909200000|2021-09-06 06:20:00|17233.6|17232.1|17232.5|17231|17235|17233|17231.6|17230.1|1808
1630909500000|2021-09-06 06:25:00|17233.5|17232|17231.5|17230|17233.5|17232|17228.5|17227|1636
1630909800000|2021-09-06 06:30:00|17232|17229.5|17232|17230.5|17233.5|17232|17231.5|17229.5|1796
1630910100000|2021-09-06 06:35:00|17231.5|17230|17228.5|17227|17233|17231|17227.5|17226|789
1630910400000|2021-09-06 06:40:00|17229.5|17228|17231.5|17230|17232|17230|17228.5|17227|1580
1630910700000|2021-09-06 06:45:00|17231|17229.5|17235.5|17234|17237|17235|17230.5|17229|2188
1630911000000|2021-09-06 06:50:00|17236.5|17235|17238|17235.5|17239|17237|17235.5|17234|1143
1630911300000|2021-09-06 06:55:00|17236.5|17235|17237.5|17236|17238|17236|17235.5|17234|2375
1630911600000|2021-09-06 07:00:00|17238|17235.5|17241|17239.5|17242.4|17240.9|17235.5|17233.5|3251
1630911900000|2021-09-06 07:05:00|17240.5|17239|17240.4|17238.9|17241.4|17239.9|17239.5|17238|706
1630912200000|2021-09-06 07:10:00|17241.4|17239.9|17241.9|17239.4|17244.4|17242.9|17240.4|17238.9|2153
1630912500000|2021-09-06 07:15:00|17241.4|17239.9|17242.4|17240.9|17242.9|17240.9|17240.4|17238.9|2274
1630912800000|2021-09-06 07:20:00|17241.9|17240.4|17237.4|17235.9|17242.4|17240.9|17237.4|17235.9|1356
1630913100000|2021-09-06 07:25:00|17237.9|17235.4|17237.4|17235.9|17239.4|17237.9|17235.4|17233.9|2497
1630913400000|2021-09-06 07:30:00|17236.4|17234.9|17237.4|17235.9|17237.4|17235.9|17233.4|17231.9|2370
1630913700000|2021-09-06 07:35:00|17236.4|17234.9|17238.4|17236.9|17238.9|17236.9|17235.4|17233.9|1230
1630914000000|2021-09-06 07:40:00|17237.4|17235.9|17241.4|17239.9|17242.9|17240.9|17237.4|17235.9|3001
1630914300000|2021-09-06 07:45:00|17241.9|17240.4|17240.4|17238.9|17243.9|17242.4|17240.4|17238.4|25186
1630914600000|2021-09-06 07:50:00|17239.4|17237.9|17239.4|17237.9|17241.4|17239.9|17238.4|17236.9|2578
1630914900000|2021-09-06 07:55:00|17239.9|17237.4|17236.4|17234.9|17240.4|17238.9|17236.4|17234.9|1534
1630915200000|2021-09-06 08:00:00|17235.4|17233.9|17233.3|17231.8|17236.8|17234.9|17232.3|17230.8|5471
1630915500000|2021-09-06 08:05:00|17232.3|17230.8|17233.3|17231.8|17235.8|17233.8|17232.3|17230.8|9904
1630915800000|2021-09-06 08:10:00|17233.8|17231.3|17232.3|17230.8|17236.3|17234.8|17232.3|17230.8|1318
1630916100000|2021-09-06 08:15:00|17232.8|17231.3|17233.3|17231.8|17235.3|17233.8|17232.3|17230.8|5585
1630916400000|2021-09-06 08:20:00|17234.3|17232.8|17233.8|17231.3|17236.3|17234.8|17232.3|17230.8|9023
1630916700000|2021-09-06 08:25:00|17233.3|17231.8|17231.3|17229.8|17233.8|17231.8|17230.3|17228.3|3397
1630917000000|2021-09-06 08:30:00|17230.8|17229.3|17231.3|17229.8|17232.8|17230.8|17230.3|17228.8|15089
1630917300000|2021-09-06 08:35:00|17230.3|17228.8|17229.3|17227.8|17231.8|17229.8|17228.3|17226.8|10583
1630917600000|2021-09-06 08:40:00|17229.8|17227.3|17229.3|17227.8|17232.3|17230.8|17228.3|17226.8|9994
1630917900000|2021-09-06 08:45:00|17228.3|17226.8|17225.2|17223.7|17228.3|17226.8|17224.3|17222.8|6065
1630918200000|2021-09-06 08:50:00|17225.3|17223.8|17225.2|17223.7|17227.7|17225.7|17224.2|17222.7|3910
1630918500000|2021-09-06 08:55:00|17224.2|17222.7|17223.2|17221.7|17225.7|17223.7|17222.2|17220.7|2783
1630918800000|2021-09-06 09:00:00|17224.2|17222.7|17223.2|17221.7|17225.7|17223.7|17222.7|17221.2|2291
1630919100000|2021-09-06 09:05:00|17223.7|17221.2|17221.7|17219.2|17224.2|17222.7|17220.2|17218.7|2298
1630919400000|2021-09-06 09:10:00|17221.2|17219.7|17219.2|17217.7|17221.7|17219.7|17218.2|17216.7|3393
1630919700000|2021-09-06 09:15:00|17220.2|17218.7|17218.2|17216.7|17220.7|17218.7|17217.2|17215.7|2009
1630920000000|2021-09-06 09:20:00|17218.7|17216.2|17215.2|17213.7|17219.7|17217.7|17214.2|17212.7|5053
1630920300000|2021-09-06 09:25:00|17215.7|17214.2|17215.1|17213.6|17217.7|17215.7|17213.2|17211.7|4064
1630920600000|2021-09-06 09:30:00|17215.2|17213.7|17212.1|17210.6|17216.2|17214.7|17212.1|17210.6|2478
1630920900000|2021-09-06 09:35:00|17212.2|17210.7|17209.1|17207.6|17213.6|17211.7|17209.1|17207.1|5507
1630921200000|2021-09-06 09:40:00|17210.6|17208.1|17210.1|17208.6|17210.6|17208.6|17208.1|17206.6|3139
1630921500000|2021-09-06 09:45:00|17210.6|17209.1|17211.6|17210.1|17211.6|17210.1|17210.1|17208.6|1934
1630921800000|2021-09-06 09:50:00|17212.1|17210.6|17213.1|17211.6|17214.1|17212.6|17212.1|17210.1|3196
1630922100000|2021-09-06 09:55:00|17214.1|17212.6|17214.1|17212.6|17216.1|17214.6|17213.1|17211.6|3444
1630922400000|2021-09-06 10:00:00|17215.1|17213.6|17214.1|17212.6|17215.6|17213.6|17214.1|17212.6|3331
1630922700000|2021-09-06 10:05:00|17215.6|17213.1|17216.1|17214.6|17216.1|17214.6|17214.1|17212.6|1423
1630923000000|2021-09-06 10:10:00|17215.1|17213.6|17215.1|17213.6|17216.6|17214.6|17215.1|17213.6|2526
1630923300000|2021-09-06 10:15:00|17215|17213.5|17215.1|17213.6|17215.1|17213.6|17214.1|17212.6|7121
1630923600000|2021-09-06 10:20:00|17215|17213.5|17209|17207.5|17215.5|17213.6|17207.5|17206|6799
1630923900000|2021-09-06 10:25:00|17208|17206.5|17210|17208.5|17210.5|17208.5|17207|17205.5|5209
1630924200000|2021-09-06 10:30:00|17209|17207.5|17212|17210.5|17212|17210.5|17209|17207.5|1339
1630924500000|2021-09-06 10:35:00|17211|17209.5|17214|17212.5|17215|17213.5|17211|17209.5|971
1630924800000|2021-09-06 10:40:00|17214.5|17212|17211|17209.5|17214.5|17212.5|17211|17209.5|1015
1630925100000|2021-09-06 10:45:00|17210|17208.5|17209|17207.5|17211.5|17209.5|17209|17207.5|756
1630925400000|2021-09-06 10:50:00|17210|17208.5|17212|17210.5|17213|17211.5|17210|17208.5|1449
1630925700000|2021-09-06 10:55:00|17213|17211.5|17215|17213.5|17215|17213.5|17213|17211|1258
1630926000000|2021-09-06 11:00:00|17214|17212.5|17217|17215.5|17217|17215.5|17214|17212.5|1241
1630926300000|2021-09-06 11:05:00|17216|17214.5|17218.9|17217.4|17218.9|17217.4|17216|17214.5|1165
1630926600000|2021-09-06 11:10:00|17217.9|17216.4|17217.9|17216.4|17218.9|17217.4|17216.9|17215.4|1671
1630926900000|2021-09-06 11:15:00|17218.4|17215.9|17221.9|17220.4|17222.9|17221.4|17217.9|17215.9|1259
1630927200000|2021-09-06 11:20:00|17222.9|17221.4|17221.9|17220.4|17224.4|17222.4|17221.9|17220.4|2324
1630927500000|2021-09-06 11:25:00|17220.9|17219.4|17222.4|17220.9|17223.4|17221.4|17220.9|17218.9|5644
1630927800000|2021-09-06 11:30:00|17221.9|17220.4|17224.4|17221.9|17224.4|17222.4|17221.9|17219.9|1050
1630928100000|2021-09-06 11:35:00|17223.9|17222.4|17224.9|17223.4|17224.9|17223.4|17222.9|17221.4|2729
1630928400000|2021-09-06 11:40:00|17223.9|17222.4|17224.9|17223.4|17225.9|17224.4|17223.9|17222.4|1118
1630928700000|2021-09-06 11:45:00|17223.9|17222.4|17224.8|17223.3|17225.4|17223.4|17222.9|17221.4|2641
1630929000000|2021-09-06 11:50:00|17225.3|17222.8|17223.8|17222.3|17225.3|17223.3|17221.8|17219.8|2293
1630929300000|2021-09-06 11:55:00|17224.8|17223.3|17224.8|17223.3|17226.8|17225.3|17224.3|17222.8|2147
1630929600000|2021-09-06 12:00:00|17225.3|17222.8|17227.8|17226.3|17228.3|17226.3|17224.8|17222.8|1655
1630929900000|2021-09-06 12:05:00|17228.3|17225.8|17225.8|17224.3|17228.3|17226.3|17224.8|17223.3|1297
1630930200000|2021-09-06 12:10:00|17225.3|17223.8|17225.8|17224.3|17226.8|17225.3|17224.8|17223.3|16030
1630930500000|2021-09-06 12:15:00|17226.3|17223.8|17221.8|17220.3|17226.3|17224.3|17221.8|17220.3|5654
1630930800000|2021-09-06 12:20:00|17220.8|17219.3|17218.8|17217.3|17220.8|17219.3|17217.8|17216.3|445
1630931100000|2021-09-06 12:25:00|17219.8|17218.3|17220.8|17219.3|17221.8|17220.3|17218.8|17217.3|974
1630931400000|2021-09-06 12:30:00|17221.3|17218.8|17225.7|17224.2|17225.7|17224.2|17219.8|17218.3|1279
1630931700000|2021-09-06 12:35:00|17225.8|17224.3|17223.7|17222.2|17226.7|17225.2|17222.8|17221.3|5635
1630932000000|2021-09-06 12:40:00|17223.8|17222.3|17219.7|17218.2|17223.8|17222.3|17219.2|17217.7|2843
1630932300000|2021-09-06 12:45:00|17218.8|17217.3|17219.7|17218.2|17220.2|17218.2|17218.7|17216.7|1357
1630932600000|2021-09-06 12:50:00|17218.7|17217.2|17217.7|17216.2|17219.7|17218.2|17216.7|17215.2|1451
1630932900000|2021-09-06 12:55:00|17218.7|17217.2|17218.7|17217.2|17219.7|17218.2|17217.7|17216.2|3215
1630933200000|2021-09-06 13:00:00|17217.7|17216.2|17219.7|17218.2|17222.7|17221.2|17217.7|17216.2|2507
1630933500000|2021-09-06 13:05:00|17218.7|17217.2|17218.7|17217.2|17221.7|17220.2|17218.7|17217.2|3374
1630933800000|2021-09-06 13:10:00|17219.7|17218.2|17226.7|17225.2|17226.7|17225.2|17219.7|17218.2|6022
1630934100000|2021-09-06 13:15:00|17225.7|17224.2|17226.7|17225.2|17227.7|17226.2|17224.7|17223.2|1399
1630934400000|2021-09-06 13:20:00|17227.2|17224.7|17229.7|17228.2|17235.7|17234.2|17226.7|17224.7|3771
1630934700000|2021-09-06 13:25:00|17230.7|17229.2|17232.7|17231.2|17234.2|17232.2|17228.6|17226.7|4466
1630935000000|2021-09-06 13:30:00|17232.6|17231.1|17232.6|17231.1|17233.6|17232.1|17231.6|17230.1|1693
1630935300000|2021-09-06 13:35:00|17231.6|17230.1|17231.6|17230.1|17233.1|17231.1|17229.6|17228.1|1434
1630935600000|2021-09-06 13:40:00|17232.6|17231.1|17232.6|17231.1|17232.6|17231.1|17230.6|17229.1|2690
1630935900000|2021-09-06 13:45:00|17233.1|17230.6|17234.6|17233.1|17237.6|17236.1|17232.6|17230.6|1290
1630936200000|2021-09-06 13:50:00|17234.1|17232.6|17231.6|17230.1|17235.1|17233.1|17230.6|17229.1|1980
1630936500000|2021-09-06 13:55:00|17232.6|17231.1|17232.6|17231.1|17235.6|17234.1|17231.6|17230.1|1548
1630936800000|2021-09-06 14:00:00|17233.1|17230.6|17233.6|17232.1|17234.6|17233.1|17231.6|17229.6|1521
1630937100000|2021-09-06 14:05:00|17234.1|17231.6|17230.6|17229.1|17234.1|17232.1|17229.6|17228.1|1962
1630937400000|2021-09-06 14:10:00|17231.6|17230.1|17230.6|17229.1|17232.6|17231.1|17230.5|17229|1255
1630937700000|2021-09-06 14:15:00|17231.6|17230.1|17232|17230.5|17235.5|17234|17231.5|17230|855
1630938000000|2021-09-06 14:20:00|17232.5|17231|17234.5|17233|17235|17233|17231.5|17230|1568
1630938300000|2021-09-06 14:25:00|17235|17232.5|17232.5|17231|17235|17233|17231.5|17230|2118
1630938600000|2021-09-06 14:30:00|17231.5|17230|17232.5|17231|17232.5|17231|17230.5|17229|961
1630938900000|2021-09-06 14:35:00|17231.5|17230|17230.5|17229|17232.5|17231|17230.5|17229|1914
1630939200000|2021-09-06 14:40:00|17231.5|17230|17233.5|17232|17234.5|17233|17230.5|17229|1518
1630939500000|2021-09-06 14:45:00|17234.5|17233|17232.5|17231|17234.5|17233|17231.5|17230|1292
1630939800000|2021-09-06 14:50:00|17233|17231.5|17233.5|17232|17234.5|17233|17232.5|17230.5|4784
1630940100000|2021-09-06 14:55:00|17232.5|17231|17232.5|17231|17233.5|17232|17232.5|17231|2675
1630940400000|2021-09-06 15:00:00|17233.4|17231.9|17233.4|17231.9|17234|17232|17232.4|17230.4|2549
1630940700000|2021-09-06 15:05:00|17233.9|17231.4|17232.4|17230.9|17233.9|17231.9|17232.4|17230.9|2484
1630941000000|2021-09-06 15:10:00|17232.9|17231.4|17243.4|17241.9|17243.4|17241.9|17232.4|17230.9|5648
1630941300000|2021-09-06 15:15:00|17242.4|17240.9|17237.4|17235.9|17242.4|17240.9|17237.4|17235.9|6057
1630941600000|2021-09-06 15:20:00|17236.9|17235.4|17235.4|17233.9|17237.4|17235.9|17235.4|17233.9|6301
1630941900000|2021-09-06 15:25:00|17234.4|17232.9|17236.4|17234.9|17237.4|17235.9|17234.4|17232.9|1365
1630942200000|2021-09-06 15:30:00|17237.9|17235.4|17237.4|17235.9|17237.9|17235.9|17236.4|17234.9|2077
1630942500000|2021-09-06 15:35:00|17238.4|17236.9|17236.4|17234.9|17238.4|17236.9|17235.4|17233.9|618
1630942800000|2021-09-06 15:40:00|17236.9|17234.4|17236.4|17234.9|17237.3|17235.8|17235.4|17233.9|370
1630943100000|2021-09-06 15:45:00|17236.3|17234.8|17236.3|17234.8|17237.3|17235.8|17235.4|17233.9|645
1630943400000|2021-09-06 15:50:00|17237.3|17235.8|17234.3|17232.8|17237.3|17235.8|17234.3|17232.8|1350
1630943700000|2021-09-06 15:55:00|17233.8|17232.3|17233.3|17231.8|17234.3|17232.8|17232.3|17230.8|551
1630944000000|2021-09-06 16:00:00|17232.8|17231.3|17232.3|17230.8|17233.3|17231.8|17232.3|17230.8|263
1630944300000|2021-09-06 16:05:00|17233.3|17231.8|17233.3|17231.8|17233.3|17231.8|17232.3|17230.8|799
1630944600000|2021-09-06 16:10:00|17232.3|17230.8|17232.3|17230.8|17233.3|17231.8|17232.3|17230.8|403
1630944900000|2021-09-06 16:15:00|17233.3|17231.8|17233.3|17231.8|17234.3|17232.8|17232.3|17230.8|2632
1630945200000|2021-09-06 16:20:00|17232.8|17231.3|17233.3|17231.8|17233.3|17231.8|17232.8|17231.3|351
1630945500000|2021-09-06 16:25:00|17233.8|17231.3|17233.2|17231.7|17233.8|17231.8|17233.2|17231.3|66
1630945800000|2021-09-06 16:30:00|17232.2|17230.7|17233.2|17231.7|17233.2|17231.7|17232.2|17230.2|338
1630946100000|2021-09-06 16:35:00|17232.2|17230.7|17233.2|17231.7|17233.2|17231.7|17232.2|17230.7|118
1630946400000|2021-09-06 16:40:00|17233.7|17231.2|17233.2|17231.7|17233.7|17231.7|17233.2|17231.2|1049
1630946700000|2021-09-06 16:45:00|17233.7|17231.2|17231.2|17229.7|17233.7|17231.7|17231.2|17229.7|1196
1630947000000|2021-09-06 16:50:00|17231.7|17230.2|17232.2|17230.7|17232.2|17230.7|17231.2|17229.2|379
1630947300000|2021-09-06 16:55:00|17233.2|17231.7|17231.7|17229.2|17233.2|17231.7|17231.2|17229.2|192
1630947600000|2021-09-06 17:00:00|17231.2|17229.7|17231.2|17229.7|17231.7|17229.7|17231.2|17229.2|56
1630947900000|2021-09-06 17:05:00|17231.7|17229.2|17231.2|17229.7|17231.7|17229.7|17231.2|17229.2|20
1630948200000|2021-09-06 17:10:00|17231.7|17229.2|17232.1|17230.6|17232.2|17230.7|17231.2|17229.2|23
1630948500000|2021-09-06 17:15:00|17231.2|17229.7|17231.2|17229.7|17231.2|17229.7|17231.2|17229.7|8
1630948800000|2021-09-06 17:20:00|17231.1|17229.6|17231.1|17229.6|17231.1|17229.6|17230.1|17228.6|77
1630949100000|2021-09-06 17:25:00|17232.1|17230.6|17232.6|17230.1|17232.6|17230.6|17232.1|17230.1|349
1630949400000|2021-09-06 17:30:00|17232.1|17230.6|17232.1|17230.6|17232.1|17230.6|17232.1|17230.6|20
1630949700000|2021-09-06 17:35:00|17231.1|17229.6|17232.6|17230.1|17232.6|17230.6|17230.1|17228.6|128
1630950000000|2021-09-06 17:40:00|||||||||20
1630950300000|2021-09-06 17:45:00|17231.1|17229.6|17231.1|17229.6|17231.1|17229.6|17231.1|17229.6|396
1630950600000|2021-09-06 17:50:00|17232.6|17230.1|17232.1|17230.6|17232.6|17230.6|17232.1|17230.1|42
1630950900000|2021-09-06 17:55:00|||||||||35
1630951200000|2021-09-06 18:00:00|17232|17230.5|17231.1|17229.6|17232|17230.5|17231.1|17229.6|20
1630951500000|2021-09-06 18:05:00|17231|17229.5|17231|17229.5|17232|17230.5|17230.6|17229|169
1630951800000|2021-09-06 18:10:00|||||||||13
1630952100000|2021-09-06 18:15:00|||||||||10
1630952400000|2021-09-06 18:20:00|17232|17230.5|17231|17229.5|17232|17230.5|17231|17229.5|12
1630952700000|2021-09-06 18:25:00|17232|17230.5|17232|17230.5|17232|17230.5|17232|17230.5|8
1630953000000|2021-09-06 18:30:00|17232.5|17230|17232.5|17230|17233|17230.5|17232.5|17230|13
1630953300000|2021-09-06 18:35:00|17232|17230.5|17231|17229.5|17232|17230.5|17231|17229.5|76
1630953600000|2021-09-06 18:40:00|17232|17230.5|17231.5|17230|17232|17230.5|17231.5|17230|29
1630953900000|2021-09-06 18:45:00|17232|17230.5|17232.4|17229.9|17232.5|17230.5|17231.9|17229.9|19
1630954200000|2021-09-06 18:50:00|||||||||12
1630954500000|2021-09-06 18:55:00|17231.4|17230.4|17231.9|17230.4|17231.9|17230.4|17231.4|17230.4|8
1630954800000|2021-09-06 19:00:00|||||||||14
1630955100000|2021-09-06 19:05:00|17231.4|17229.9|17231.9|17230.4|17231.9|17230.4|17231.4|17229.9|8
1630955400000|2021-09-06 19:10:00|17232.4|17229.9|17232.4|17229.9|17232.4|17230.4|17231.9|17229.4|116
1630955700000|2021-09-06 19:15:00|17231.9|17230.4|17230.9|17229.4|17231.9|17230.4|17230.9|17229.4|10
1630956000000|2021-09-06 19:20:00|||||||||11
1630956300000|2021-09-06 19:25:00|17231.9|17230.4|17230.9|17229.4|17231.9|17230.4|17230.9|17229.4|266
1630956600000|2021-09-06 19:30:00|||||||||13
1630956900000|2021-09-06 19:35:00|17230.8|17229.3|17230.8|17229.3|17230.8|17229.3|17230.8|17229.3|10
1630957200000|2021-09-06 19:40:00|||||||||24
1630957500000|2021-09-06 19:45:00|17229.8|17228.3|17229.8|17228.3|17229.8|17228.3|17229.8|17228.3|15
1630957800000|2021-09-06 19:50:00|17228.8|17227.3|17232.8|17231.3|17232.8|17231.3|17228.8|17227.3|204
1630958100000|2021-09-06 19:55:00|17231.8|17230.3|17233.3|17230.8|17235.3|17232.3|17229.8|17228.3|239
1630994700000|2021-09-07 06:05:00|17223.5|17222|17219.5|17218|17223.5|17222|17218.5|17217|10834
1630995000000|2021-09-07 06:10:00|17220.5|17219|17221.4|17219.9|17221.5|17220|17217.5|17216|906
1630995300000|2021-09-07 06:15:00|17220.5|17219|17219.4|17217.9|17222.4|17220.9|17219.4|17217.9|648
1630995600000|2021-09-07 06:20:00|17218.4|17216.9|17223.4|17221.9|17223.4|17221.9|17218.4|17216.9|1843
1630995900000|2021-09-07 06:25:00|17222.4|17220.9|17219.4|17217.9|17223.4|17221.9|17218.4|17216.9|1327
1630996200000|2021-09-07 06:30:00|17220.4|17216.9|17215.4|17213.9|17220.4|17217.9|17213.4|17211.9|2250
1630996500000|2021-09-07 06:35:00|17214.4|17212.9|17213.4|17211.9|17215.9|17213.9|17212.4|17210.9|2003
1630996800000|2021-09-07 06:40:00|17214.4|17212.9|17216.4|17214.9|17216.4|17214.9|17213.4|17211.9|1577
1630997100000|2021-09-07 06:45:00|17215.4|17213.9|17217.4|17215.9|17217.4|17215.9|17215.4|17213.9|872
1630997400000|2021-09-07 06:50:00|17216.4|17214.9|17215.4|17213.9|17217.4|17215.9|17214.4|17212.9|2089
1630997700000|2021-09-07 06:55:00|17213.4|17211.9|17217.4|17215.9|17217.4|17215.9|17213.4|17211.9|1382
1630998000000|2021-09-07 07:00:00|17217.3|17215.8|17213.3|17211.8|17218.3|17216.8|17211.3|17209.8|2227
1630998300000|2021-09-07 07:05:00|17212.3|17210.8|17207.3|17205.8|17213.3|17211.8|17206.3|17204.8|3651
1630998600000|2021-09-07 07:10:00|17206.3|17204.8|17209.3|17207.8|17210.3|17208.8|17206.3|17204.8|2731
1630998900000|2021-09-07 07:15:00|17208.3|17206.8|17210.3|17208.8|17210.3|17208.8|17207.3|17205.8|1469
1630999200000|2021-09-07 07:20:00|17209.3|17207.8|17196.3|17194.8|17210.3|17207.8|17195.3|17193.8|5377
1630999500000|2021-09-07 07:25:00|17195.3|17193.8|17196.3|17194.8|17197.3|17195.8|17190.3|17188.8|8333
1630999800000|2021-09-07 07:30:00|17195.3|17193.8|17196.3|17194.8|17198.3|17196.8|17193.3|17191.8|4839
1631000100000|2021-09-07 07:35:00|17195.3|17193.8|17194.3|17192.8|17195.3|17193.8|17190.3|17188.8|5231
1631000400000|2021-09-07 07:40:00|17193.3|17191.8|17197.3|17195.8|17197.3|17195.8|17192.3|17190.8|4574
1631000700000|2021-09-07 07:45:00|17198.3|17196.8|17200.2|17198.7|17201.3|17199.8|17197.3|17195.8|78153
1631001000000|2021-09-07 07:50:00|17199.2|17197.7|17202.2|17200.7|17203.2|17201.7|17198.2|17196.7|6255
1631001300000|2021-09-07 07:55:00|17201.2|17199.7|17194.2|17192.7|17203.2|17201.7|17194.2|17192.7|3645
1631001600000|2021-09-07 08:00:00|17193.2|17191.7|17191.2|17189.7|17194.2|17192.7|17189.2|17187.7|95790
1631001900000|2021-09-07 08:05:00|17189.2|17187.7|17190.2|17188.7|17192.2|17190.7|17189.2|17187.7|2634
1631002200000|2021-09-07 08:10:00|17189.2|17187.7|17191.2|17189.7|17192.2|17190.7|17188.2|17186.7|5065
1631002500000|2021-09-07 08:15:00|17192.2|17190.7|17188.2|17186.7|17192.2|17190.7|17187.2|17185.7|4043
1631002800000|2021-09-07 08:20:00|17187.2|17185.7|17194.2|17192.7|17195.2|17193.7|17187.2|17185.7|3797
1631003100000|2021-09-07 08:25:00|17195.2|17193.7|17194.2|17192.7|17196.2|17194.7|17192.2|17190.7|1701
1631003400000|2021-09-07 08:30:00|17193.2|17191.7|17194.1|17192.6|17195.1|17193.6|17192.1|17190.6|3364
1631003700000|2021-09-07 08:35:00|17193.1|17191.6|17189.1|17187.6|17194.1|17192.6|17189.1|17187.6|5690
1631004000000|2021-09-07 08:40:00|17190.1|17188.6|17192.1|17190.6|17192.1|17190.6|17189.1|17187.6|2766
1631004300000|2021-09-07 08:45:00|17191.1|17189.6|17192.1|17190.6|17193.1|17191.6|17189.1|17187.6|4620
1631004600000|2021-09-07 08:50:00|17193.1|17191.6|17188.1|17186.6|17193.1|17191.6|17186.1|17184.6|2633
1631004900000|2021-09-07 08:55:00|17189.1|17187.6|17187.1|17185.6|17190.1|17188.6|17185.1|17183.6|18397
1631005200000|2021-09-07 09:00:00|17186.1|17184.6|17182.1|17180.6|17186.1|17184.6|17181.1|17179.6|5334
1631005500000|2021-09-07 09:05:00|17181.1|17179.6|17177.1|17175.6|17182.1|17180.6|17176.1|17174.6|5407
1631005800000|2021-09-07 09:10:00|17176.1|17174.6|17179.1|17177.6|17181.1|17179.6|17175.1|17172.6|189941
1631006100000|2021-09-07 09:15:00|17178.1|17176.6|17176|17174.5|17180.1|17178.6|17174.1|17172.6|3276
1631006400000|2021-09-07 09:20:00|17175|17173.5|17181|17179.5|17181|17179.5|17175|17173.5|2702
1631006700000|2021-09-07 09:25:00|17180|17178.5|17181|17179.5|17182|17180.5|17179|17177.5|3661
1631007000000|2021-09-07 09:30:00|17180|17178.5|17176|17174.5|17182|17180.5|17176|17174.5|1535
1631007300000|2021-09-07 09:35:00|17175|17173.5|17176|17174.5|17179|17177.5|17174|17172.5|3012
1631007600000|2021-09-07 09:40:00|17177|17175.5|17178|17176.5|17178|17176.5|17176|17174.5|3978
1631007900000|2021-09-07 09:45:00|17177|17175.5|17174|17172.5|17177|17175.5|17173|17171.5|2669
1631008200000|2021-09-07 09:50:00|17173|17171.5|17169|17167.5|17173|17171.5|17168|17166.5|3198
1631008500000|2021-09-07 09:55:00|17170|17168.5|17173|17171.5|17173|17171.5|17169|17167.5|2720
1631008800000|2021-09-07 10:00:00|17172|17170.5|17170.9|17169.4|17173|17171.5|17170|17168.5|2709
1631009100000|2021-09-07 10:05:00|17169.9|17168.4|17172.9|17171.4|17172.9|17171.4|17169.9|17168.4|3691
1631009400000|2021-09-07 10:10:00|17173.9|17172.4|17173.9|17172.4|17175.9|17174.4|17172.9|17171.4|2952
1631009700000|2021-09-07 10:15:00|17174.9|17173.4|17171.9|17170.4|17175.9|17174.4|17171.9|17170.4|3437
1631010000000|2021-09-07 10:20:00|17172.9|17171.4|17177.9|17176.4|17178.9|17177.4|17171.9|17170.4|3733
1631010300000|2021-09-07 10:25:00|17176.9|17175.4|17178.9|17177.4|17178.9|17177.4|17175.9|17174.4|2888
1631010600000|2021-09-07 10:30:00|17177.9|17176.4|17177.9|17175.4|17178.9|17177.4|17175.9|17174.4|5871
1631010900000|2021-09-07 10:35:00|17176.9|17174.4|17168.9|17167.4|17176.9|17175.4|17167.9|17166.4|3668
1631011200000|2021-09-07 10:40:00|17167.9|17166.4|17171.9|17170.4|17172.9|17171.4|17167.9|17166.4|2864
1631011500000|2021-09-07 10:45:00|17170.9|17169.4|17171.9|17170.4|17173.9|17172.4|17170.9|17169.4|4021
1631011800000|2021-09-07 10:50:00|17172.8|17171.3|17167.8|17166.3|17173.8|17172.3|17166.8|17165.3|3587
1631012100000|2021-09-07 10:55:00|17166.8|17165.3|17172.8|17171.3|17172.8|17171.3|17166.8|17165.3|2892
1631012400000|2021-09-07 11:00:00|17171.8|17170.3|17169.8|17168.3|17172.8|17171.3|17167.8|17166.3|304568
1631012700000|2021-09-07 11:05:00|17168.8|17167.3|17163.8|17162.3|17168.8|17167.3|17162.8|17161.3|3979
1631013000000|2021-09-07 11:10:00|17162.8|17161.3|17161.8|17160.3|17164.8|17163.3|17160.8|17159.3|3620
1631013300000|2021-09-07 11:15:00|17162.8|17161.3|17165.8|17164.3|17166.8|17165.3|17162.8|17161.3|2695
1631013600000|2021-09-07 11:20:00|17164.8|17163.3|17163.8|17162.3|17166.8|17165.3|17162.8|17161.3|1417
1631013900000|2021-09-07 11:25:00|17164.8|17163.3|17165.8|17164.3|17166.8|17165.3|17163.8|17162.3|3679
1631014200000|2021-09-07 11:30:00|17166.8|17165.3|17169.7|17168.2|17169.8|17168.3|17165.8|17164.3|2328
1631014500000|2021-09-07 11:35:00|17168.8|17167.3|17166.7|17165.2|17170.7|17169.2|17165.7|17164.2|2469
1631014800000|2021-09-07 11:40:00|17167.7|17166.2|17162.7|17161.2|17167.7|17166.2|17162.7|17161.2|1762
1631015100000|2021-09-07 11:45:00|17163.7|17160.2|17161.7|17160.2|17163.7|17162.2|17160.7|17159.2|3199
1631015400000|2021-09-07 11:50:00|17160.7|17159.2|17164.7|17163.2|17165.7|17164.2|17160.7|17159.2|2403
1631015700000|2021-09-07 11:55:00|17165.7|17164.2|17164.7|17163.2|17165.7|17164.2|17162.7|17161.2|2560
1631016000000|2021-09-07 12:00:00|17165.7|17164.2|17168.7|17167.2|17168.7|17167.2|17165.7|17164.2|4189
1631016300000|2021-09-07 12:05:00|17167.7|17166.2|17167.7|17166.2|17169.7|17168.2|17165.7|17164.2|3359
1631016600000|2021-09-07 12:10:00|17168.7|17167.2|17174.7|17173.2|17174.7|17173.2|17168.7|17167.2|3822
1631016900000|2021-09-07 12:15:00|17175.7|17174.2|17171.7|17170.2|17175.7|17174.2|17171.7|17170.2|2835
1631017200000|2021-09-07 12:20:00|17170.7|17169.2|17167.6|17166.1|17171.7|17170.2|17165.6|17164.1|4461
1631017500000|2021-09-07 12:25:00|17168.6|17167.1|17164.6|17163.1|17168.6|17167.1|17164.6|17163.1|3216
1631017800000|2021-09-07 12:30:00|17163.6|17162.1|17165.6|17164.1|17165.6|17164.1|17160.6|17159.1|2357
1631018100000|2021-09-07 12:35:00|17164.6|17163.1|17163.6|17162.1|17166.6|17165.1|17162.6|17161.1|1945
1631018400000|2021-09-07 12:40:00|17162.6|17161.1|17164.6|17163.1|17164.6|17163.1|17162.6|17161.1|2599
1631018700000|2021-09-07 12:45:00|17163.6|17162.1|17161.6|17160.1|17164.6|17163.1|17160.6|17159.1|4579
1631019000000|2021-09-07 12:50:00|17162.6|17161.1|17161.6|17160.1|17162.6|17161.1|17158.6|17157.1|3748
1631019300000|2021-09-07 12:55:00|17160.6|17159.1|17160.6|17159.1|17161.6|17160.1|17158.6|17157.1|3213
1631019600000|2021-09-07 13:00:00|17161.6|17160.1|17162.6|17161.1|17165.6|17164.1|17161.6|17160.1|2713
1631019900000|2021-09-07 13:05:00|17162.5|17161|17162.5|17161|17164.5|17163|17161.5|17160|4443
1631020200000|2021-09-07 13:10:00|17163.5|17162|17165.5|17164|17165.5|17164|17161.5|17160|3931
1631020500000|2021-09-07 13:15:00|17164.5|17163|17167.5|17166|17167.5|17166|17164.5|17163|2619
1631020800000|2021-09-07 13:20:00|17168.5|17167|17174.5|17173|17174.5|17173|17168.5|17167|4146
1631021100000|2021-09-07 13:25:00|17173.5|17172|17172.5|17171|17173.5|17172|17170.5|17169|3458
1631021400000|2021-09-07 13:30:00|17173.5|17172|17170.5|17169|17173.5|17172|17169.5|17168|3463
1631021700000|2021-09-07 13:35:00|17171.5|17170|17168.5|17167|17172.5|17171|17167.5|17166|3560
1631022000000|2021-09-07 13:40:00|17169.5|17168|17171.5|17170|17173.5|17172|17169.5|17168|3943
1631022300000|2021-09-07 13:45:00|17170.5|17169|17167.5|17166|17170.5|17169|17165.5|17164|4240
1631022600000|2021-09-07 13:50:00|17166.5|17165|17162.4|17160.9|17166.5|17165|17162.4|17160.9|3206
1631022900000|2021-09-07 13:55:00|17163.4|17161.9|17158.4|17156.9|17164.4|17162.9|17156.4|17154.9|3586
1631023200000|2021-09-07 14:00:00|17159.4|17157.9|17155.4|17153.9|17161.4|17159.9|17155.4|17153.9|4680
1631023500000|2021-09-07 14:05:00|17154.4|17152.9|17158.4|17156.9|17160.4|17158.9|17154.4|17152.9|6407
1631023800000|2021-09-07 14:10:00|17159.4|17157.9|17155.4|17153.9|17159.4|17157.9|17153.4|17151.9|5907
1631024100000|2021-09-07 14:15:00|17156.4|17154.9|17155.4|17153.9|17157.4|17155.9|17154.4|17152.9|2993
1631024400000|2021-09-07 14:20:00|17156.4|17154.9|17155.4|17153.9|17156.4|17154.9|17154.4|17152.9|5913
1631024700000|2021-09-07 14:25:00|17154.4|17152.9|17158.4|17156.9|17158.4|17156.9|17154.4|17152.9|8190
1631025000000|2021-09-07 14:30:00|17159.4|17157.9|17166.3|17164.8|17167.3|17165.8|17158.4|17156.9|8216
1631025300000|2021-09-07 14:35:00|17167.3|17165.8|17163.3|17161.8|17168.3|17166.8|17161.3|17159.8|5188
1631025600000|2021-09-07 14:40:00|17162.3|17160.8|17161.3|17159.8|17164.3|17162.8|17161.3|17159.8|5484
1631025900000|2021-09-07 14:45:00|17162.3|17158.8|17166.3|17164.8|17166.3|17164.8|17159.3|17157.8|5017
1631026200000|2021-09-07 14:50:00|17167.3|17165.8|17166.3|17164.8|17168.3|17166.8|17164.3|17162.8|3367
1631026500000|2021-09-07 14:55:00|17165.3|17163.8|17164.3|17162.8|17166.3|17164.8|17163.3|17161.8|593201
1631026800000|2021-09-07 15:00:00|17163.3|17161.8|17163.3|17161.8|17167.3|17165.8|17160.3|17158.8|4236
1631027100000|2021-09-07 15:05:00|17164.3|17162.8|17167.3|17165.8|17167.3|17165.8|17162.3|17160.8|6446
1631027400000|2021-09-07 15:10:00|17166.3|17164.8|17162.3|17160.8|17167.3|17165.8|17161.3|17159.8|5938
1631027700000|2021-09-07 15:15:00|17163.3|17161.8|17154.3|17152.8|17163.3|17161.8|17154.3|17152.8|4832
1631028000000|2021-09-07 15:20:00|17155.2|17153.7|17154.2|17152.7|17156.2|17154.7|17153.2|17151.7|3772
1631028300000|2021-09-07 15:25:00|17153.2|17151.7|17153.2|17151.7|17155.2|17153.7|17152.2|17150.7|2955
1631028600000|2021-09-07 15:30:00|17154.2|17152.7|17152.2|17150.7|17155.2|17153.7|17152.2|17150.7|3291
1631028900000|2021-09-07 15:35:00|17151.2|17149.7|17156.2|17154.7|17156.2|17154.7|17151.2|17149.7|2896
1631029200000|2021-09-07 15:40:00|17157.2|17155.7|17156.2|17154.7|17157.2|17155.7|17153.2|17151.7|2728
1631029500000|2021-09-07 15:45:00|17157.2|17155.7|17159.2|17157.7|17159.2|17157.7|17156.2|17154.7|1575
1631029800000|2021-09-07 15:50:00|17160.2|17158.7|17161.2|17159.7|17163.2|17161.7|17159.2|17158.7|1712
1631030100000|2021-09-07 15:55:00|17160.2|17158.7|17162.2|17160.7|17162.2|17160.7|17159.2|17157.7|1321
1631030400000|2021-09-07 16:00:00|17163.2|17161.7|17166.2|17164.7|17166.2|17164.7|17163.2|17161.7|1420
1631030700000|2021-09-07 16:05:00|17165.2|17163.7|17166.1|17164.6|17166.2|17164.7|17164.1|17162.6|1620
1631031000000|2021-09-07 16:10:00|17167.1|17165.6|17167.1|17165.6|17169.1|17167.6|17167.1|17165.6|2807
1631031300000|2021-09-07 16:15:00|17166.1|17164.6|17164.1|17162.6|17166.1|17164.6|17163.1|17161.6|1521
1631031600000|2021-09-07 16:20:00|17163.1|17161.6|17163.1|17161.6|17163.1|17162.6|17161.1|17159.6|679334
1631031900000|2021-09-07 16:25:00|17164.1|17162.6|17163.1|17161.6|17164.1|17162.6|17163.1|17161.6|491
1631032200000|2021-09-07 16:30:00|17164.1|17162.6|17162.1|17160.6|17164.1|17162.6|17162.1|17160.6|518
1631032500000|2021-09-07 16:35:00|17161.1|17159.6|17162.1|17160.6|17164.1|17161.6|17161.1|17159.6|682559
1631032800000|2021-09-07 16:40:00|17161.1|17159.6|17161.1|17159.6|17163.1|17161.6|17161.1|17159.6|799
1631033100000|2021-09-07 16:45:00|17160.1|17158.6|17161.1|17159.6|17161.1|17159.6|17160.1|17158.6|657
1631033400000|2021-09-07 16:50:00|17160.1|17158.6|17160|17158.5|17161.1|17159.6|17159|17157.5|752
1631033700000|2021-09-07 16:55:00|17161|17159.5|17161|17159.5|17161|17159.5|17160|17158.5|686586
1631034000000|2021-09-07 17:00:00|17160|17158.5|17159|17157.5|17160|17158.5|17159|17157.5|541
1631034300000|2021-09-07 17:05:00|17158|17156.5|17157|17155.5|17158|17156.5|17157|17155.5|527
1631034600000|2021-09-07 17:10:00|17156|17154.5|17156|17154.5|17156|17154.5|17156|17154.5|462
1631034900000|2021-09-07 17:15:00|17155|17153.5|17155|17153.5|17156|17154.5|17154|17152.5|170
1631035200000|2021-09-07 17:20:00|17156|17154.5|17156|17154.5|17156|17154.5|17155|17153.5|225
1631035500000|2021-09-07 17:25:00|||||||||11
1631035800000|2021-09-07 17:30:00|17157|17155.5|17158|17156.5|17158|17156.5|17156|17154.5|298
1631036100000|2021-09-07 17:35:00|17157.9|17156.4|17157.9|17156.4|17157.9|17156.4|17157.9|17156.4|70
1631036400000|2021-09-07 17:40:00|17158.9|17157.4|17157.9|17156.4|17158.9|17157.4|17157.9|17156.4|77
1631036700000|2021-09-07 17:45:00|17158.9|17157.4|17158.9|17157.4|17158.9|17157.4|17158.9|17157.4|42
1631037000000|2021-09-07 17:50:00|17159.9|17158.4|17159.9|17158.4|17159.9|17158.4|17158.9|17157.4|196
1631037300000|2021-09-07 17:55:00|17160.9|17159.4|17159.9|17158.4|17160.9|17159.4|17159.9|17158.4|364
1631037600000|2021-09-07 18:00:00|17158.9|17157.4|17158.9|17157.4|17159.9|17158.4|17158.9|17157.4|516
1631037900000|2021-09-07 18:05:00|||||||||243
1631038200000|2021-09-07 18:10:00|17157.9|17156.4|17157.9|17156.4|17157.9|17156.4|17156.9|17155.4|428
1631038500000|2021-09-07 18:15:00|||||||||108
1631038800000|2021-09-07 18:20:00|17158.9|17157.4|17159.8|17158.3|17159.9|17158.4|17158.9|17157.4|213
1631039100000|2021-09-07 18:25:00|17160.8|17159.3|17159.8|17158.3|17160.8|17159.3|17159.8|17158.3|250
1631039400000|2021-09-07 18:30:00|17158.8|17157.3|17157.8|17156.3|17159.8|17158.3|17157.8|17155.3|693
1631039700000|2021-09-07 18:35:00|17156.8|17155.3|17156.8|17155.3|17158.8|17157.3|17156.8|17155.3|209
1631040000000|2021-09-07 18:40:00|17157.8|17156.3|17157.8|17156.3|17157.8|17156.3|17155.8|17154.3|152
1631040300000|2021-09-07 18:45:00|17156.8|17155.3|17155.8|17154.3|17157.8|17156.3|17155.8|17154.3|496
1631040600000|2021-09-07 18:50:00|17154.8|17153.3|17155.8|17154.3|17155.8|17154.3|17153.8|17152.3|500
1631040900000|2021-09-07 18:55:00|17154.8|17153.3|17154.8|17153.3|17155.8|17154.3|17154.8|17153.3|305
1631041200000|2021-09-07 19:00:00|17155.8|17154.3|17154.8|17153.3|17155.8|17154.3|17154.8|17153.3|325
1631041500000|2021-09-07 19:05:00|17155.8|17154.3|17155.8|17154.3|17155.8|17154.3|17154.8|17153.3|121
1631041800000|2021-09-07 19:10:00|17154.8|17153.3|17154.7|17153.2|17155.8|17154.2|17154.7|17153.2|248
1631042100000|2021-09-07 19:15:00|17153.7|17152.2|17154.7|17153.2|17154.7|17153.2|17153.7|17152.2|352
1631042400000|2021-09-07 19:20:00|17155.7|17154.2|17155.7|17154.2|17156.7|17155.2|17155.7|17154.2|258
1631042700000|2021-09-07 19:25:00|17156.7|17155.2|17156.7|17155.2|17156.7|17155.2|17155.7|17154.2|123
1631043000000|2021-09-07 19:30:00|17155.7|17154.2|17154.7|17153.2|17156.7|17155.2|17153.7|17152.2|404
1631043300000|2021-09-07 19:35:00|17153.7|17152.2|17154.7|17153.2|17155.7|17154.2|17153.7|17152.2|379
1631043600000|2021-09-07 19:40:00|||||||||17
1631043900000|2021-09-07 19:45:00|17155.7|17154.2|17154.7|17153.2|17155.7|17154.2|17153.7|17152.2|337
1631044200000|2021-09-07 19:50:00|17155.7|17154.2|17152.7|17151.2|17155.7|17154.2|17152.7|17151.2|604
1631044500000|2021-09-07 19:55:00|17153.7|17152.2|17154.6|17153.1|17154.6|17153.1|17152.6|17151.1|502
1631081100000|2021-09-08 06:05:00|17152.8|17151.3|17149.8|17148.3|17153.8|17152.3|17149.8|17148.3|1449
1631081400000|2021-09-08 06:10:00|17150.8|17149.3|17147.8|17146.3|17151.8|17150.3|17147.8|17146.3|1629
1631081700000|2021-09-08 06:15:00|17148.8|17147.3|17153.8|17152.3|17155.8|17154.3|17146.8|17145.3|2229
1631082000000|2021-09-08 06:20:00|17154.8|17153.3|17155.8|17154.3|17155.8|17154.3|17152.8|17151.3|832
1631082300000|2021-09-08 06:25:00|17156.8|17155.3|17154.8|17153.3|17156.8|17155.3|17153.8|17152.3|911
1631082600000|2021-09-08 06:30:00|17155.8|17154.3|17153.8|17152.3|17159.8|17158.3|17153.8|17152.3|2165
1631082900000|2021-09-08 06:35:00|17154.8|17153.3|17158.8|17157.3|17158.8|17157.3|17153.8|17152.3|1316
1631083200000|2021-09-08 06:40:00|17157.8|17156.3|17160.8|17159.3|17160.8|17159.3|17157.8|17156.3|1246
1631083500000|2021-09-08 06:45:00|17159.8|17158.3|17163.8|17162.3|17163.8|17162.3|17159.8|17158.3|924
1631083800000|2021-09-08 06:50:00|17164.8|17163.3|17164.8|17163.3|17166.8|17165.3|17163.8|17162.3|2168
1631084100000|2021-09-08 06:55:00|17165.8|17164.3|17163.8|17162.3|17166.8|17165.3|17163.8|17161.3|1875
1631084400000|2021-09-08 07:00:00|17162.8|17161.3|17164.8|17163.3|17164.8|17163.3|17159.9|17158.4|4890
1631084700000|2021-09-08 07:05:00|17163.9|17162.4|17164.9|17163.4|17167.8|17166.3|17163.9|17162.3|4062
1631085000000|2021-09-08 07:10:00|17163.9|17162.4|17169.9|17168.4|17170.9|17169.4|17162.9|17161.4|3615
1631085300000|2021-09-08 07:15:00|17168.9|17167.4|17170.9|17169.4|17171.9|17170.4|17167.9|17166.4|3799
1631085600000|2021-09-08 07:20:00|17171.9|17170.4|17174.9|17172.4|17175.9|17174.4|17170.9|17169.4|3829
1631085900000|2021-09-08 07:25:00|17173.9|17173.4|17169.9|17168.4|17174.9|17173.4|17169.9|17168.4|3508
1631086200000|2021-09-08 07:30:00|17170.9|17169.4|17172.9|17171.4|17172.9|17171.4|17168.9|17167.4|2431
1631086500000|2021-09-08 07:35:00|17171.9|17170.4|17169.9|17168.4|17171.9|17170.4|17167.9|17166.4|2067
1631086800000|2021-09-08 07:40:00|17168.9|17167.4|17167.9|17166.4|17170.9|17169.4|17166.9|17165.4|2340
1631087100000|2021-09-08 07:45:00|17168.9|17167.4|17163.9|17162.4|17168.9|17167.4|17163.9|17162.4|2697
1631087400000|2021-09-08 07:50:00|17164.9|17163.4|17168.9|17167.4|17169.9|17168.4|17163.9|17162.4|2018
1631087700000|2021-09-08 07:55:00|17167.9|17166.4|17166.9|17165.4|17169.9|17168.4|17165.9|17164.4|2362
1631088000000|2021-09-08 08:00:00|17167.9|17166.4|17169.9|17168.4|17171.9|17170.4|17167.9|17166.4|3746
1631088300000|2021-09-08 08:05:00|17170.9|17169.4|17171|17169.5|17175|17173.5|17170|17168.5|3057
1631088600000|2021-09-08 08:10:00|17172|17170.5|17177|17175.5|17177|17175.5|17171|17169.5|1905
1631088900000|2021-09-08 08:15:00|17176|17174.5|17179|17177.5|17181|17179.5|17175|17173.5|4643
1631089200000|2021-09-08 08:20:00|17180|17178.5|17180|17178.5|17181|17179.5|17179|17177.5|2483
1631089500000|2021-09-08 08:25:00|17181|17179.5|17183|17181.5|17184|17182.5|17180|17178.5|2214
1631089800000|2021-09-08 08:30:00|17184|17182.5|17187|17185.5|17188|17186.5|17183|17181.5|4982
1631090100000|2021-09-08 08:35:00|17186|17184.5|17182|17180.5|17186|17184.5|17182|17180.5|4537
1631090400000|2021-09-08 08:40:00|17183|17181.5|17181|17179.5|17183|17181.5|17179|17177.5|3916
1631090700000|2021-09-08 08:45:00|17180|17178.5|17178|17176.5|17181|17179.5|17178|17176.5|3081
1631091000000|2021-09-08 08:50:00|17177|17175.5|17179|17177.5|17179|17177.5|17177|17175.5|2310
1631091300000|2021-09-08 08:55:00|17178|17176.5|17184|17182.5|17184|17182.5|17178|17176.5|3933
1631091600000|2021-09-08 09:00:00|17185|17183.5|17179|17177.5|17185|17183.5|17178|17176.5|3549
1631091900000|2021-09-08 09:05:00|17178|17176.5|17179|17177.5|17179|17177.5|17178|17176.5|3631
1631092200000|2021-09-08 09:10:00|17180|17178.5|17179|17177.5|17180|17178.5|17178|17176.5|1814
1631092500000|2021-09-08 09:15:00|17178|17176.5|17179|17177.5|17180|17178.5|17177|17175.5|644
1631092800000|2021-09-08 09:20:00|17178|17176.5|17178.1|17176.6|17180.1|17178.6|17177|17175.5|2270
1631093100000|2021-09-08 09:25:00|17179.1|17177.5|17179.1|17177.6|17180.1|17178.6|17178.1|17176.6|3190
1631093400000|2021-09-08 09:30:00|17180.1|17178.6|17176.1|17174.6|17180.1|17178.6|17175.1|17173.6|4432
1631093700000|2021-09-08 09:35:00|17175.1|17173.6|17175.1|17173.6|17177.1|17175.6|17174.1|17172.6|4472
1631094000000|2021-09-08 09:40:00|17174.1|17172.6|17172.1|17170.6|17175.1|17173.6|17172.1|17170.6|2556
1631094300000|2021-09-08 09:45:00|17173.1|17171.6|17169.1|17167.6|17173.1|17171.6|17169.1|17167.6|3226
1631094600000|2021-09-08 09:50:00|17168.1|17166.6|17170.1|17168.6|17171.1|17169.6|17167.1|17165.6|2577
1631094900000|2021-09-08 09:55:00|17171.1|17169.6|17170.1|17168.6|17172.1|17170.6|17170.1|17168.6|1710
1631095200000|2021-09-08 10:00:00|17169.1|17167.6|17171.1|17169.6|17171.1|17169.6|17168.1|17166.6|653
1631095500000|2021-09-08 10:05:00|17170.1|17168.6|17171.1|17169.6|17172.1|17170.6|17170.1|17168.6|1376
1631095800000|2021-09-08 10:10:00|17172.1|17170.6|17171.1|17169.6|17172.1|17170.6|17169.1|17167.6|2272
1631096100000|2021-09-08 10:15:00|17172.1|17170.6|17173.1|17171.6|17174.1|17172.6|17172.1|17170.6|3068
1631096400000|2021-09-08 10:20:00|17174.1|17172.6|17175.1|17173.6|17176.1|17174.6|17173.1|17171.6|3625
1631096700000|2021-09-08 10:25:00|17176.1|17174.6|17179.1|17177.6|17179.1|17177.6|17173.1|17171.6|4449
1631097000000|2021-09-08 10:30:00|17178.1|17176.6|17176.1|17174.6|17178.1|17176.6|17175.1|17173.6|3079
1631097300000|2021-09-08 10:35:00|17177.1|17175.6|17176.1|17174.6|17177.1|17175.6|17174.1|17172.6|1919
1631097600000|2021-09-08 10:40:00|17177.1|17175.6|17179.2|17177.7|17179.2|17177.7|17177.1|17175.6|2153
1631097900000|2021-09-08 10:45:00|17178.2|17176.7|17179.2|17177.7|17179.2|17177.7|17177.2|17175.7|1639
1631098200000|2021-09-08 10:50:00|17178.2|17176.7|17174.2|17172.7|17179.2|17177.7|17174.2|17172.7|3048
1631098500000|2021-09-08 10:55:00|17175.2|17173.7|17178.2|17176.7|17178.2|17176.7|17175.2|17173.7|1069
1631098800000|2021-09-08 11:00:00|17177.2|17175.7|17177.2|17174.7|17179.2|17177.7|17176.2|17174.7|4259
1631099100000|2021-09-08 11:05:00|17176.2|17175.7|17178.2|17176.7|17179.2|17177.7|17176.2|17174.7|1956
1631099400000|2021-09-08 11:10:00|17179.2|17177.7|17180.2|17178.7|17180.2|17178.7|17179.2|17177.7|1497
1631099700000|2021-09-08 11:15:00|17179.2|17177.7|17181.2|17179.7|17182.2|17180.7|17179.2|17177.7|1775
1631100000000|2021-09-08 11:20:00|17180.2|17178.7|17178.2|17176.7|17182.2|17180.7|17178.2|17176.7|1942
1631100300000|2021-09-08 11:25:00|17177.2|17175.7|17177.2|17175.7|17178.2|17176.7|17175.2|17173.7|1823
1631100600000|2021-09-08 11:30:00|17178.2|17176.7|17180.2|17178.7|17180.2|17178.7|17178.2|17176.7|2673
1631100900000|2021-09-08 11:35:00|17181.2|17179.7|17180.2|17178.7|17181.2|17179.7|17180.2|17178.7|1075
1631101200000|2021-09-08 11:40:00|17181.2|17179.7|17179.2|17177.7|17181.2|17179.7|17179.2|17177.7|1443
1631101500000|2021-09-08 11:45:00|17180.2|17178.7|17179.2|17177.7|17180.2|17178.7|17178.2|17176.7|1269
1631101800000|2021-09-08 11:50:00|17180.2|17178.7|17181.2|17179.7|17182.2|17180.7|17179.2|17177.7|1962
1631102100000|2021-09-08 11:55:00|17182.2|17180.7|17182.2|17180.7|17184.2|17182.7|17181.2|17179.7|2442
1631102400000|2021-09-08 12:00:00|17181.2|17179.7|17184.2|17182.7|17184.2|17182.7|17181.2|17179.7|1340
1631102700000|2021-09-08 12:05:00|17183.2|17181.7|17188.2|17186.7|17189.2|17187.7|17182.2|17180.7|2260
1631103000000|2021-09-08 12:10:00|17189.2|17187.7|17189.3|17187.8|17190.3|17188.8|17188.2|17186.7|4929
1631103300000|2021-09-08 12:15:00|17188.3|17186.8|17183.3|17181.8|17190.3|17188.8|17183.3|17181.8|3629
1631103600000|2021-09-08 12:20:00|17182.3|17180.8|17181.3|17179.8|17182.3|17180.8|17179.3|17177.8|3341
1631103900000|2021-09-08 12:25:00|17180.3|17178.8|17180.3|17178.8|17181.3|17179.8|17179.3|17177.8|2393
1631104200000|2021-09-08 12:30:00|17179.3|17177.8|17181.3|17179.8|17181.3|17179.8|17178.3|17176.8|3319
1631104500000|2021-09-08 12:35:00|17182.3|17180.8|17185.3|17183.8|17185.3|17183.8|17181.3|17179.8|6630
1631104800000|2021-09-08 12:40:00|17184.3|17182.8|17183.3|17181.8|17185.3|17183.8|17182.3|17180.8|2036
1631105100000|2021-09-08 12:45:00|17184.3|17182.8|17185.3|17183.8|17185.3|17183.8|17180.3|17178.8|3998
1631105400000|2021-09-08 12:50:00|17184.3|17182.8|17186.3|17184.8|17189.3|17187.8|17184.3|17182.8|4079
1631105700000|2021-09-08 12:55:00|17187.3|17185.8|17183.3|17181.8|17187.3|17185.8|17183.3|17181.8|2956
1631106000000|2021-09-08 13:00:00|17182.3|17180.8|17179.4|17177.9|17183.3|17181.8|17178.3|17176.8|3694
1631106300000|2021-09-08 13:05:00|17180.4|17178.9|17181.4|17179.9|17181.4|17179.9|17180.4|17178.4|1213
1631106600000|2021-09-08 13:10:00|17180.4|17178.9|17180.4|17178.9|17180.4|17178.9|17178.4|17176.9|2050
1631106900000|2021-09-08 13:15:00|17181.4|17179.9|17183.4|17181.9|17183.4|17181.9|17180.4|17178.9|1891
1631107200000|2021-09-08 13:20:00|17182.4|17180.9|17187.4|17185.9|17188.4|17186.9|17182.4|17180.9|3091
1631107500000|2021-09-08 13:25:00|17186.4|17184.9|17182.4|17180.9|17188.4|17186.9|17182.4|17180.9|3493
1631107800000|2021-09-08 13:30:00|17181.4|17179.9|17185.4|17183.9|17186.4|17183.9|17181.4|17179.9|1404
1631108100000|2021-09-08 13:35:00|17184.4|17182.9|17177.4|17175.9|17185.4|17183.9|17177.4|17175.9|1535
1631108400000|2021-09-08 13:40:00|17176.4|17174.9|17173.4|17171.9|17177.4|17175.9|17172.4|17170.9|4730
1631108700000|2021-09-08 13:45:00|17172.4|17170.9|17166.4|17164.9|17173.4|17171.9|17163.4|17161.9|7891
1631109000000|2021-09-08 13:50:00|17165.4|17163.9|17167.4|17165.9|17169.4|17167.9|17165.4|17163.9|4394
1631109300000|2021-09-08 13:55:00|17168.4|17166.9|17165.4|17163.9|17168.4|17166.9|17164.4|17162.9|4104
1631109600000|2021-09-08 14:00:00|17164.4|17162.9|17164.4|17162.9|17167.4|17165.9|17159.4|17157.9|6018
1631109900000|2021-09-08 14:05:00|17165.4|17163.9|17171.4|17169.9|17173.4|17171.9|17164.4|17162.9|5926
1631110200000|2021-09-08 14:10:00|17172.4|17170.9|17170.4|17168.9|17173.4|17171.9|17170.4|17168.9|2913
1631110500000|2021-09-08 14:15:00|17171.4|17169.9|17168.4|17166.9|17172.4|17170.9|17168.4|17166.9|3554
1631110800000|2021-09-08 14:20:00|17169.4|17167.9|17166.5|17165|17170.4|17168.9|17166.5|17165|5099
1631111100000|2021-09-08 14:25:00|17167.5|17166|17166.5|17165|17168.5|17167|17165.5|17164|4551
1631111400000|2021-09-08 14:30:00|17167.5|17166|17170.5|17169|17171.5|17170|17166.5|17165|2591
1631111700000|2021-09-08 14:35:00|17169.5|17168|17172.5|17171|17175.5|17174|17169.5|17168|3897
1631112000000|2021-09-08 14:40:00|17173.5|17172|17174.5|17173|17176.5|17175|17172.5|17171|2420
1631112300000|2021-09-08 14:45:00|17175.5|17174|17171.5|17170|17175.5|17174|17171.5|17170|2932
1631112600000|2021-09-08 14:50:00|17172.5|17171|17170.5|17169|17173.5|17172|17170.5|17169|4383
1631112900000|2021-09-08 14:55:00|17169.5|17168|17170.5|17169|17171.5|17170|17168.5|17167|2954
1631113200000|2021-09-08 15:00:00|17171.5|17170|17170.5|17169|17173.5|17172|17170.5|17169|2705
1631113500000|2021-09-08 15:05:00|17171.5|17170|17170.5|17169|17171.5|17170|17169.5|17168|1959
1631113800000|2021-09-08 15:10:00|17169.5|17168|17171.5|17170|17172.5|17171|17167.5|17166|5475
1631114100000|2021-09-08 15:15:00|17170.5|17169|17169.5|17168|17173.5|17172|17169.5|17168|2880
1631114400000|2021-09-08 15:20:00|17168.5|17167|17164.5|17163|17168.5|17167|17164.5|17163|3319
1631114700000|2021-09-08 15:25:00|17165.5|17164|17164.5|17163|17165.5|17164|17162.5|17161|2061
1631115000000|2021-09-08 15:30:00|17163.5|17162|17158.5|17157|17163.5|17162|17158.5|17157|2499
1631115300000|2021-09-08 15:35:00|17157.5|17156|17159.5|17158|17160.5|17159|17157.5|17156|2870
1631115600000|2021-09-08 15:40:00|17160.6|17158.1|17162.6|17161.1|17163.6|17162.1|17158.5|17157|2197
1631115900000|2021-09-08 15:45:00|17161.6|17160.1|17167.6|17166.1|17167.6|17166.1|17161.6|17160.1|2499
1631116200000|2021-09-08 15:50:00|17168.6|17167.1|17164.6|17163.1|17170.6|17169.1|17162.6|17161.1|5607
1631116500000|2021-09-08 15:55:00|17165.6|17164.1|17165.6|17164.1|17166.6|17165.1|17164.6|17163.1|2126
1631116800000|2021-09-08 16:00:00|17166.6|17165.1|17168.6|17167.1|17168.6|17167.1|17166.6|17165.1|1645
1631117100000|2021-09-08 16:05:00|17169.6|17168.1|17165.6|17164.1|17169.6|17168.1|17165.6|17164.1|638
1631117400000|2021-09-08 16:10:00|17166.6|17165.1|17165.6|17164.1|17168.6|17166.1|17164.6|17163.1|1263
1631117700000|2021-09-08 16:15:00|17164.6|17163.1|17163.6|17162.1|17165.6|17164.1|17162.6|17161.1|678
1631118000000|2021-09-08 16:20:00|17162.6|17161.1|17164.6|17163.1|17165.6|17164.1|17162.6|17161.1|817
1631118300000|2021-09-08 16:25:00|17163.6|17162.1|17166.6|17165.1|17166.6|17165.1|17163.6|17162.1|806
1631118600000|2021-09-08 16:30:00|17167.6|17166.1|17170.6|17169.1|17170.6|17169.1|17166.6|17165.1|1672
1631118900000|2021-09-08 16:35:00|17169.6|17168.1|17168.6|17167.1|17169.6|17168.1|17168.6|17167.1|530
1631119200000|2021-09-08 16:40:00|17167.6|17166.1|17165.6|17164.1|17167.6|17166.1|17165.6|17164.1|693
1631119500000|2021-09-08 16:45:00|17166.6|17165.1|17165.6|17164.1|17166.6|17165.1|17164.6|17163.1|283
1631119800000|2021-09-08 16:50:00|17164.6|17163.1|17165.6|17164.1|17165.6|17164.1|17164.6|17163.1|594
1631120100000|2021-09-08 16:55:00|17166.6|17165.1|17163.7|17162.2|17166.6|17165.1|17162.7|17161.2|1691
1631120400000|2021-09-08 17:00:00|17164.7|17163.2|17170.7|17169.2|17171.7|17170.2|17163.7|17162.2|1241
1631120700000|2021-09-08 17:05:00|17171.7|17170.2|17169.7|17168.2|17172.7|17171.2|17168.7|17167.2|763
1631121000000|2021-09-08 17:10:00|17168.7|17167.2|17171.7|17170.2|17171.7|17170.2|17168.7|17167.2|332
1631121300000|2021-09-08 17:15:00|17170.7|17169.2|17169.7|17168.2|17170.7|17169.2|17168.7|17167.2|212
1631121600000|2021-09-08 17:20:00|17170.7|17169.2|17170.7|17169.2|17171.7|17170.2|17170.7|17169.2|262
1631121900000|2021-09-08 17:25:00|17171.7|17170.2|17173.7|17172.2|17173.7|17172.2|17170.7|17168.7|847
1631122200000|2021-09-08 17:30:00|17172.7|17171.2|17172.7|17171.2|17173.7|17172.2|17172.7|17171.2|103
1631122500000|2021-09-08 17:35:00|17173.7|17172.2|17173.7|17172.2|17173.7|17172.2|17172.7|17171.2|315
1631122800000|2021-09-08 17:40:00|17174.7|17173.2|17176.7|17175.2|17176.7|17175.2|17173.7|17172.2|359
1631123100000|2021-09-08 17:45:00|17175.7|17174.2|17175.7|17174.2|17176.7|17175.2|17175.7|17174.2|173
1631123400000|2021-09-08 17:50:00|17174.7|17173.2|17174.7|17173.2|17175.7|17174.2|17174.7|17173.2|130
1631123700000|2021-09-08 17:55:00|17173.7|17172.2|17173.7|17172.2|17173.7|17172.2|17173.7|17172.2|65
1631124000000|2021-09-08 18:00:00|17172.7|17171.2|17173.7|17172.2|17174.7|17173.2|17172.7|17171.2|211
1631124300000|2021-09-08 18:05:00|17174.7|17173.2|17174.7|17173.2|17175.7|17174.2|17174.7|17173.2|128
1631124600000|2021-09-08 18:10:00|17175.7|17174.2|17174.7|17173.2|17176.7|17175.2|17174.7|17173.2|230
1631124900000|2021-09-08 18:15:00|17175.7|17174.2|17174.8|17173.3|17175.8|17174.3|17174.7|17173.2|267
1631125200000|2021-09-08 18:20:00|17176.8|17175.3|17176.8|17175.3|17176.8|17175.3|17176.8|17175.3|54
1631125500000|2021-09-08 18:25:00|||||||||26
1631125800000|2021-09-08 18:30:00|17175.8|17174.3|17175.8|17174.3|17175.8|17174.3|17175.8|17174.3|250
1631126100000|2021-09-08 18:35:00|17176.8|17175.3|17176.8|17175.3|17176.8|17175.3|17176.8|17175.3|30
1631126400000|2021-09-08 18:40:00|17175.8|17174.3|17175.8|17174.3|17175.8|17174.3|17175.8|17174.3|291
1631126700000|2021-09-08 18:45:00|17176.8|17175.3|17175.8|17174.3|17176.8|17175.3|17175.8|17174.3|160
1631127000000|2021-09-08 18:50:00|17174.8|17173.3|17174.8|17173.3|17174.8|17173.3|17174.8|17173.3|50
1631127300000|2021-09-08 18:55:00|17173.8|17172.3|17173.8|17172.3|17174.8|17173.3|17173.8|17172.3|260
1631127600000|2021-09-08 19:00:00|17174.8|17173.3|17174.8|17173.3|17175.8|17173.3|17173.8|17172.3|154
1631127900000|2021-09-08 19:05:00|17173.8|17172.3|17173.8|17172.3|17174.8|17173.3|17173.8|17172.3|119
1631128200000|2021-09-08 19:10:00|17172.8|17171.3|17171.8|17170.3|17172.8|17171.3|17171.8|17170.3|411
1631128500000|2021-09-08 19:15:00|||||||||32
1631128800000|2021-09-08 19:20:00|||||||||26
1631129100000|2021-09-08 19:25:00|17170.8|17169.3|17170.8|17169.3|17170.8|17169.3|17170.8|17169.3|315
1631129400000|2021-09-08 19:30:00|17171.8|17170.3|17175.8|17173.3|17175.8|17174.3|17171.8|17170.3|372
1631129700000|2021-09-08 19:35:00|17174.8|17173.4|17175.9|17174.4|17175.9|17174.4|17174.8|17173.4|140
1631130000000|2021-09-08 19:40:00|17175.8|17174.3|17175.9|17174.4|17175.9|17174.4|17174.9|17173.4|83
1631130300000|2021-09-08 19:45:00|17174.9|17173.4|17170.9|17169.4|17174.9|17173.4|17170.9|17169.4|948
1631130600000|2021-09-08 19:50:00|17171.9|17170.4|17174.9|17173.4|17174.9|17173.4|17171.9|17170.4|507
1631130900000|2021-09-08 19:55:00|17173.9|17172.4|17173.9|17172.4|17174.9|17173.4|17172.9|17171.4|174
1631167500000|2021-09-09 06:05:00|17175.6|17174.1|17174.6|17173.1|17178.6|17177.1|17174.6|17173.1|621
1631167800000|2021-09-09 06:10:00|17174.7|17173.2|17175.6|17174.1|17176.6|17175.1|17174.7|17173.1|219
1631168100000|2021-09-09 06:15:00|17174.6|17173.1|17172.6|17171.1|17174.6|17173.1|17172.6|17171.1|719
1631168400000|2021-09-09 06:20:00|17173.6|17172.1|17169.7|17168.2|17173.7|17172.2|17168.7|17167.2|1161
1631168700000|2021-09-09 06:25:00|17168.7|17167.2|17168.7|17167.2|17170.7|17169.2|17168.7|17167.2|743
1631169000000|2021-09-09 06:30:00|17167.7|17166.2|17167.7|17166.2|17168.7|17167.2|17165.7|17164.2|1154
1631169300000|2021-09-09 06:35:00|17166.7|17165.2|17166.7|17165.2|17167.7|17166.2|17165.7|17164.2|964
1631169600000|2021-09-09 06:40:00|17167.7|17166.2|17165.7|17164.2|17167.7|17166.2|17165.7|17164.2|902
1631169900000|2021-09-09 06:45:00|17164.7|17163.2|17167.7|17166.2|17167.7|17166.2|17164.7|17163.2|962
1631170200000|2021-09-09 06:50:00|17168.7|17167.2|17163.7|17162.2|17168.7|17167.2|17163.7|17162.2|1549
1631170500000|2021-09-09 06:55:00|17163.8|17162.3|17164.7|17163.2|17167.8|17166.2|17163.7|17162.2|1041
1631170800000|2021-09-09 07:00:00|17165.7|17164.2|17166.8|17165.3|17166.8|17165.3|17163.7|17162.2|3003
1631171100000|2021-09-09 07:05:00|17167.8|17166.3|17172.8|17171.3|17173.8|17172.3|17166.8|17165.3|4655
1631171400000|2021-09-09 07:10:00|17171.8|17170.3|17165.8|17164.3|17171.8|17170.3|17164.8|17163.3|4502
1631171700000|2021-09-09 07:15:00|17164.8|17163.3|17164.8|17163.3|17166.8|17165.3|17163.8|17162.3|3135
1631172000000|2021-09-09 07:20:00|17163.8|17162.3|17162.8|17161.3|17165.8|17164.3|17162.8|17161.3|2745
1631172300000|2021-09-09 07:25:00|17161.8|17160.3|17166.8|17165.3|17167.8|17166.3|17161.8|17160.3|1875
1631172600000|2021-09-09 07:30:00|17167.8|17166.3|17167.8|17166.3|17169.8|17168.3|17166.8|17165.3|2982
1631172900000|2021-09-09 07:35:00|17166.8|17165.3|17170.8|17169.3|17171.8|17170.3|17166.8|17165.3|1894
1631173200000|2021-09-09 07:40:00|17171.8|17170.3|17176.8|17175.3|17178.8|17177.3|17170.8|17169.3|5155
1631173500000|2021-09-09 07:45:00|17175.8|17174.3|17172.8|17171.3|17176.8|17175.3|17169.8|17168.3|2780
1631173800000|2021-09-09 07:50:00|17173.8|17172.3|17170.8|17169.3|17174.8|17173.3|17169.8|17168.3|3225
1631174100000|2021-09-09 07:55:00|17171.8|17170.3|17172.8|17171.3|17173.8|17172.3|17169.8|17168.3|2271
1631174400000|2021-09-09 08:00:00|17173.8|17172.3|17173.8|17172.3|17175.8|17174.3|17172.8|17171.3|2223
1631174700000|2021-09-09 08:05:00|17172.8|17171.3|17176.8|17175.3|17178.8|17177.3|17172.8|17171.3|2388
1631175000000|2021-09-09 08:10:00|17177.8|17176.3|17175.8|17174.3|17177.8|17176.3|17175.8|17174.3|2237
1631175300000|2021-09-09 08:15:00|17176.8|17175.3|17176.8|17175.3|17177.8|17176.3|17174.8|17173.3|2989
1631175600000|2021-09-09 08:20:00|17177.8|17176.3|17176.9|17175.4|17178.9|17177.4|17175.8|17174.3|1585
1631175900000|2021-09-09 08:25:00|17177.9|17176.4|17175.9|17174.4|17177.9|17176.4|17174.9|17173.4|1016
1631176200000|2021-09-09 08:30:00|17176.9|17175.4|17181.9|17180.4|17181.9|17180.4|17176.9|17175.4|1988
1631176500000|2021-09-09 08:35:00|17180.9|17179.4|17181.9|17180.4|17181.9|17180.4|17179.9|17178.4|2332
1631176800000|2021-09-09 08:40:00|17182.9|17181.4|17181.9|17180.4|17184.8|17183.3|17180.9|17179.4|2665
1631177100000|2021-09-09 08:45:00|17180.9|17179.4|17180.9|17179.4|17181.9|17180.4|17178.9|17177.4|2800
1631177400000|2021-09-09 08:50:00|17181.9|17180.4|17180.9|17179.4|17181.9|17180.4|17178.9|17177.4|3718
1631177700000|2021-09-09 08:55:00|17179.9|17178.4|17176.9|17175.4|17182.9|17181.4|17176.9|17175.4|3405
1631178000000|2021-09-09 09:00:00|17177.9|17176.4|17178.9|17177.4|17178.9|17177.4|17174.9|17173.4|3435
1631178300000|2021-09-09 09:05:00|17177.9|17176.4|17173|17171.5|17178.9|17177.4|17172|17170.5|2771
1631178600000|2021-09-09 09:10:00|17174|17172.5|17172|17170.5|17174|17172.5|17171|17169.5|2706
1631178900000|2021-09-09 09:15:00|17171|17169.5|17173|17171.5|17174|17172.5|17169|17167.5|3474
1631179200000|2021-09-09 09:20:00|17174|17172.5|17177|17175.5|17177|17175.5|17173|17171.5|1965
1631179500000|2021-09-09 09:25:00|17178|17176.5|17178|17176.5|17180|17178.5|17177|17175.5|2317
1631179800000|2021-09-09 09:30:00|17177|17175.5|17182|17180.5|17183|17181.5|17176|17174.5|3492
1631180100000|2021-09-09 09:35:00|17183|17181.5|17178|17176.5|17183|17181.5|17177|17175.5|1814
1631180400000|2021-09-09 09:40:00|17177|17175.5|17178|17176.5|17180|17178.5|17177|17175.5|1660
1631180700000|2021-09-09 09:45:00|17177|17175.5|17182|17180.5|17182|17180.5|17176|17174.5|3056
1631181000000|2021-09-09 09:50:00|17181|17179.5|17177|17175.5|17181|17179.5|17177|17175.5|1990
1631181300000|2021-09-09 09:55:00|17176|17174.5|17175|17173.5|17178|17176.5|17175|17173.5|1861
1631181600000|2021-09-09 10:00:00|17176|17174.5|17173|17171.5|17176|17174.5|17173|17171.5|1222
1631181900000|2021-09-09 10:05:00|17172|17170.5|17170|17168.5|17174|17172.5|17170|17168.5|2995
1631182200000|2021-09-09 10:10:00|17169|17167.5|17170|17168.5|17170|17168.5|17167|17165.5|3017
1631182500000|2021-09-09 10:15:00|17169|17167.5|17172|17170.5|17173|17171.5|17169|17167.5|2111
1631182800000|2021-09-09 10:20:00|17173|17171.5|17173.1|17171.6|17174|17172.5|17172|17170.5|1425
1631183100000|2021-09-09 10:25:00|17174.1|17172.6|17174.1|17172.6|17174.1|17172.6|17172.1|17170.5|1789
1631183400000|2021-09-09 10:30:00|17173.1|17171.6|17177.1|17175.6|17179.1|17177.6|17173.1|17171.6|1994
1631183700000|2021-09-09 10:35:00|17176.1|17174.6|17178.1|17176.6|17178.1|17176.6|17174.1|17172.6|1684
1631184000000|2021-09-09 10:40:00|17179.1|17177.6|17180.1|17178.6|17181.1|17179.6|17178.1|17176.6|1758
1631184300000|2021-09-09 10:45:00|17181.1|17179.6|17180.1|17177.6|17181.1|17179.6|17179.1|17177.6|1814
1631184600000|2021-09-09 10:50:00|17179.1|17178.6|17178.1|17176.6|17180.1|17178.6|17178.1|17176.6|1344
1631184900000|2021-09-09 10:55:00|17179.1|17177.6|17181.1|17179.6|17181.1|17179.6|17177.1|17175.6|1732
1631185200000|2021-09-09 11:00:00|17180.1|17178.6|17178.1|17176.6|17180.1|17178.6|17177.1|17175.6|1544
1631185500000|2021-09-09 11:05:00|17179.1|17177.6|17178.1|17176.6|17180.1|17178.6|17178.1|17176.6|1067
1631185800000|2021-09-09 11:10:00|17177.1|17175.6|17176.1|17174.6|17179.1|17177.6|17176.1|17174.6|2538
1631186100000|2021-09-09 11:15:00|17177.1|17175.6|17176.1|17174.6|17178.1|17176.6|17176.1|17174.6|1062
1631186400000|2021-09-09 11:20:00|17176.2|17174.7|17178.3|17176.8|17178.3|17176.8|17175.2|17173.7|1356
1631186700000|2021-09-09 11:25:00|17177.3|17175.8|17177.3|17175.8|17179.3|17177.8|17176.3|17174.8|1873
1631187000000|2021-09-09 11:30:00|17176.3|17174.8|17178.3|17176.8|17178.3|17176.8|17175.3|17173.8|1269
1631187300000|2021-09-09 11:35:00|17177.3|17175.8|17179.3|17177.8|17180.3|17178.8|17177.3|17175.8|1360
1631187600000|2021-09-09 11:40:00|17180.3|17178.8|17177.3|17174.8|17181.3|17179.8|17176.3|17173.8|2349
1631187900000|2021-09-09 11:45:00|17176.3|17173.8|17189.5|17188|17192.5|17190|17164.5|17163|10273
1631188200000|2021-09-09 11:50:00|17188.5|17187|17185.5|17184|17194.4|17192.9|17182.5|17181|7356
1631188500000|2021-09-09 11:55:00|17186.5|17183|17181.5|17180|17186.5|17184|17178.5|17177|5616
1631188800000|2021-09-09 12:00:00|17180.5|17179|17179.5|17178|17183.5|17182|17178.5|17177|2513
1631189100000|2021-09-09 12:05:00|17180.5|17179|17178.5|17177|17181.5|17180|17176.5|17175|4765
1631189400000|2021-09-09 12:10:00|17177.5|17176|17183.5|17182|17183.5|17182|17176.5|17175|3373
1631189700000|2021-09-09 12:15:00|17182.5|17181|17189.5|17188|17190.5|17189|17181.5|17180|4293
1631190000000|2021-09-09 12:20:00|17188.5|17187|17193.5|17192|17193.5|17192|17186.5|17185|3961
1631190300000|2021-09-09 12:25:00|17192.5|17191|17200.4|17198.9|17200.4|17198.9|17192.5|17191|5096
1631190600000|2021-09-09 12:30:00|17199.5|17198|17193.5|17192|17200.5|17199|17188.5|17187|6539
1631190900000|2021-09-09 12:35:00|17194.5|17193|17191.5|17190|17197.5|17196|17188.5|17187|4750
1631191200000|2021-09-09 12:40:00|17190.5|17189|17203.4|17201.9|17204.4|17202.9|17187.5|17186|5892
1631191500000|2021-09-09 12:45:00|17202.5|17201|17200.5|17199|17207.4|17205.9|17198.5|17197|8675
1631191800000|2021-09-09 12:50:00|17200.4|17198|17191.5|17190|17202.5|17201|17190.5|17189|7633
1631192100000|2021-09-09 12:55:00|17192.5|17191|17190.5|17189|17194.5|17193|17186.5|17185|6200
1631192400000|2021-09-09 13:00:00|17191.5|17190|17196.5|17195|17197.5|17196|17191.5|17190|2804
1631192700000|2021-09-09 13:05:00|17198.5|17197|17195.5|17194|17200.5|17199|17195.5|17194|3315
1631193000000|2021-09-09 13:10:00|17196.5|17195|17203.5|17202|17203.5|17202|17193.5|17192|4400
1631193300000|2021-09-09 13:15:00|17204.5|17203|17199.5|17198|17207.5|17206|17197.5|17196|6516
1631193600000|2021-09-09 13:20:00|17198.5|17197|17201.5|17200|17203.5|17202|17196.5|17195|12540
1631193900000|2021-09-09 13:25:00|17202.5|17201|17206.5|17205|17206.5|17205|17200.5|17199|4951
1631194200000|2021-09-09 13:30:00|17207.5|17206|17209.5|17208|17213.5|17212|17204.5|17203|7307
1631194500000|2021-09-09 13:35:00|17208.5|17207|17206.5|17205|17209.5|17208|17203.5|17202|4731
1631194800000|2021-09-09 13:40:00|17205.5|17204|17201.6|17200.1|17206.5|17205|17199.6|17198.1|4108
1631195100000|2021-09-09 13:45:00|17202.5|17201|17213.6|17212.1|17213.6|17212.1|17202.5|17201|7604
1631195400000|2021-09-09 13:50:00|17212.6|17211.1|17211.6|17210.1|17217.5|17216|17209.6|17208.1|6709
1631195700000|2021-09-09 13:55:00|17210.6|17209.1|17208.6|17207.1|17210.6|17209.1|17203.6|17202.1|4677
1631196000000|2021-09-09 14:00:00|17207.6|17206.1|17209.6|17208.1|17209.6|17208.1|17202.6|17201.1|4488
1631196300000|2021-09-09 14:05:00|17208.6|17207.1|17209.6|17208.1|17212.6|17211.1|17208.6|17207.1|3696
1631196600000|2021-09-09 14:10:00|17208.6|17207.1|17209.6|17208.1|17213.6|17212.1|17207.6|17206.1|2284
1631196900000|2021-09-09 14:15:00|17208.6|17207.1|17215.6|17214.1|17215.6|17214.1|17207.6|17206.1|3830
1631197200000|2021-09-09 14:20:00|17214.6|17213.1|17220.6|17219.1|17224.6|17223.1|17213.6|17212.1|7250
1631197500000|2021-09-09 14:25:00|17221.6|17220.1|17222.6|17221.1|17223.6|17222.1|17219.6|17218.1|10980
1631197800000|2021-09-09 14:30:00|17223.6|17222.1|17221.6|17220.1|17225.6|17224.1|17220.6|17219.1|5735
1631198100000|2021-09-09 14:35:00|17220.6|17219.1|17220.6|17219.1|17222.6|17221.1|17219.6|17218.1|3223
1631198400000|2021-09-09 14:40:00|17220.7|17219.2|17221.6|17220.1|17223.6|17222.1|17220.7|17219.1|4122
1631198700000|2021-09-09 14:45:00|17220.7|17219.2|17224.6|17223.1|17224.6|17223.1|17220.7|17219.1|2349
1631199000000|2021-09-09 14:50:00|17225.6|17224.1|17225.6|17224.1|17226.6|17225.1|17223.6|17222.1|4209
1631199300000|2021-09-09 14:55:00|17224.6|17223.1|17224.7|17223.2|17227.7|17226.2|17223.7|17222.2|3298
1631199600000|2021-09-09 15:00:00|17225.7|17224.2|17226.7|17225.2|17227.7|17226.2|17225.7|17224.2|1889
1631199900000|2021-09-09 15:05:00|17225.7|17224.2|17231.7|17230.2|17231.7|17230.2|17224.7|17223.2|3992
1631200200000|2021-09-09 15:10:00|17230.7|17229.2|17230.7|17229.2|17233.7|17232.2|17228.7|17227.2|6116
1631200500000|2021-09-09 15:15:00|17231.7|17230.2|17235.7|17234.2|17235.7|17234.2|17231.7|17230.2|3762
1631200800000|2021-09-09 15:20:00|17234.7|17233.2|17235.7|17234.2|17236.7|17235.2|17233.7|17232.2|2937
1631201100000|2021-09-09 15:25:00|17234.7|17233.2|17232.7|17231.2|17238.7|17236.2|17231.7|17230.2|3858
1631201400000|2021-09-09 15:30:00|17231.7|17230.2|17228.7|17227.2|17231.7|17230.2|17226.7|17225.2|4733
1631201700000|2021-09-09 15:35:00|17227.7|17226.2|17227.7|17226.2|17228.7|17227.2|17226.7|17225.2|4198
1631202000000|2021-09-09 15:40:00|17228.7|17227.2|17227.8|17226.3|17229.8|17228.2|17226.7|17225.2|2586
1631202300000|2021-09-09 15:45:00|17226.8|17225.3|17223.8|17222.3|17226.8|17225.3|17223.8|17222.3|1719
1631202600000|2021-09-09 15:50:00|17224.8|17223.3|17225.8|17224.3|17226.8|17225.3|17223.8|17222.3|2225
1631202900000|2021-09-09 15:55:00|17224.8|17223.3|17227.8|17226.3|17228.8|17227.3|17224.8|17223.3|1520
1631203200000|2021-09-09 16:00:00|17226.8|17225.3|17230.8|17229.3|17230.8|17229.3|17226.8|17225.3|1632
1631203500000|2021-09-09 16:05:00|17229.8|17228.3|17229.8|17228.3|17230.8|17229.3|17228.8|17227.3|793
1631203800000|2021-09-09 16:10:00|17230.8|17229.3|17229.8|17228.3|17231.8|17230.3|17228.8|17227.3|1053
1631204100000|2021-09-09 16:15:00|17230.8|17229.3|17230.8|17229.3|17231.8|17230.3|17229.8|17228.3|543
1631204400000|2021-09-09 16:20:00|17229.8|17228.3|17230.8|17229.3|17230.8|17229.3|17229.8|17227.8|179
1631204700000|2021-09-09 16:25:00|17231.8|17230.3|17231.8|17230.3|17232.8|17231.3|17230.8|17229.3|661
1631205000000|2021-09-09 16:30:00|17232.8|17231.3|17233.8|17232.3|17234.8|17233.3|17231.8|17231.3|1344
1631205300000|2021-09-09 16:35:00|17232.8|17231.3|17231.8|17230.3|17232.8|17231.3|17230.8|17229.3|892
1631205600000|2021-09-09 16:40:00|17230.8|17229.3|17232.8|17231.3|17232.8|17231.3|17230.8|17229.3|363
1631205900000|2021-09-09 16:45:00|17231.8|17230.3|17226.8|17225.3|17232.8|17231.3|17226.8|17225.3|2021
1631206200000|2021-09-09 16:50:00|17227.8|17226.3|17229.9|17228.4|17230.9|17229.4|17227.8|17226.3|1156
1631206500000|2021-09-09 16:55:00|17228.9|17227.4|17228.9|17227.4|17229.9|17228.4|17226.9|17225.4|964
1631206800000|2021-09-09 17:00:00|17229.8|17228.3|17237.9|17236.4|17238.9|17237.4|17228.9|17227.4|1634
1631207100000|2021-09-09 17:05:00|17238.9|17237.4|17243.9|17242.4|17243.9|17242.4|17237.9|17236.4|1378
1631207400000|2021-09-09 17:10:00|17242.9|17241.4|17245.9|17244.4|17246.9|17245.4|17242.9|17241.4|822
1631207700000|2021-09-09 17:15:00|17244.9|17243.4|17242.9|17241.4|17245.9|17244.4|17239.9|17238.4|1143
1631208000000|2021-09-09 17:20:00|17243.9|17242.4|17243.9|17242.4|17244.9|17243.4|17241.9|17240.4|799
1631208300000|2021-09-09 17:25:00|17242.9|17241.4|17240.9|17239.4|17243.9|17242.4|17240.9|17239.4|369
1631208600000|2021-09-09 17:30:00|17239.9|17238.4|17240.9|17239.4|17241.9|17240.4|17239.9|17238.4|339
1631208900000|2021-09-09 17:35:00|17241.9|17240.4|17241.9|17240.4|17242.9|17241.4|17240.9|17239.4|421
1631209200000|2021-09-09 17:40:00|17242.9|17241.4|17242.9|17241.4|17242.9|17241.4|17239.9|17238.4|348
1631209500000|2021-09-09 17:45:00|17243.9|17242.4|17244.9|17243.4|17244.9|17243.4|17242.9|17241.4|415
1631209800000|2021-09-09 17:50:00|17245.9|17244.4|17246.9|17245.4|17248.9|17247.4|17244.9|17243.4|674
1631210100000|2021-09-09 17:55:00|17247.9|17246.4|17249.9|17248.4|17250.9|17249.4|17246.9|17245.4|467
1631210400000|2021-09-09 18:00:00|17248.9|17247.4|17251|17249.5|17251|17249.5|17248.9|17247.4|345
1631210700000|2021-09-09 18:05:00|17252|17250.5|17252|17250.5|17253|17251.5|17252|17250.5|701
1631211000000|2021-09-09 18:10:00|17251|17249.5|17251|17249.5|17252|17250.5|17251|17249.5|176
1631211300000|2021-09-09 18:15:00|17252|17250.5|17249|17247.5|17252|17250.5|17248|17246.5|808
1631211600000|2021-09-09 18:20:00|17248|17246.5|17248|17246.5|17249|17247.5|17248|17246.5|525
1631211900000|2021-09-09 18:25:00|17249|17247.5|17247|17245.5|17249|17247.5|17246|17244.5|236
1631212200000|2021-09-09 18:30:00|17246|17244.5|17248|17246.5|17248|17246.5|17246|17244.5|281
1631212500000|2021-09-09 18:35:00|17249|17247.5|17248|17246.5|17250|17248.5|17248|17246.5|444
1631212800000|2021-09-09 18:40:00|17247|17245.5|17246|17244.5|17248|17246.5|17246|17244.5|377
1631213100000|2021-09-09 18:45:00|17247|17245.5|17246|17244.5|17247|17245.5|17245|17243.5|430
1631213400000|2021-09-09 18:50:00|17247|17245.5|17246|17244.5|17247|17245.5|17246|17244.5|212
1631213700000|2021-09-09 18:55:00|17247|17245.5|17247|17245.5|17247|17245.5|17246|17244.5|363
1631214000000|2021-09-09 19:00:00|17246|17244.5|17242|17240.5|17247|17244.5|17242|17240.5|314
1631214300000|2021-09-09 19:05:00|17241|17239.5|17243.1|17241.6|17243.1|17241.6|17241|17239.5|314
1631214600000|2021-09-09 19:10:00|17242.1|17240.6|17244.1|17242.6|17244.1|17242.6|17242.1|17240.6|189
1631214900000|2021-09-09 19:15:00|17245.1|17243.6|17246.1|17244.6|17246.1|17244.6|17245.1|17243.6|171
1631215200000|2021-09-09 19:20:00|17246|17244.5|17246.1|17244.6|17246.1|17244.6|17244.1|17242.6|421
1631215500000|2021-09-09 19:25:00|||||||||64
1631215800000|2021-09-09 19:30:00|17247.1|17245.6|17245.1|17243.6|17247.1|17245.6|17245.1|17243.6|355
1631216100000|2021-09-09 19:35:00|17246.1|17244.6|17246.1|17244.6|17246.1|17244.6|17245.1|17243.6|238
1631216400000|2021-09-09 19:40:00|17245.1|17243.6|17246.1|17244.6|17246.1|17244.6|17245.1|17243.6|109
1631216700000|2021-09-09 19:45:00|17247.1|17245.6|17246.1|17244.6|17247.1|17245.6|17246.1|17244.6|149
1631217000000|2021-09-09 19:50:00|17247.1|17245.6|17247.1|17245.6|17247.1|17245.6|17246.1|17244.6|299
1631217300000|2021-09-09 19:55:00|17246.1|17244.6|17249.2|17247.7|17249.2|17247.7|17246.1|17244.6|786
1631253900000|2021-09-10 06:05:00|17231|17229.5|17233|17231.5|17233|17231.5|17230|17228.5|986
1631254200000|2021-09-10 06:10:00|17232|17230.5|17231|17229.5|17232|17230.5|17230|17228.5|1137
1631254500000|2021-09-10 06:15:00|17232|17230.5|17232|17230.5|17232|17230.5|17230|17228.5|1178
1631254800000|2021-09-10 06:20:00|17233|17231.5|17235|17233.5|17235.1|17233.6|17233|17231.5|737
1631255100000|2021-09-10 06:25:00|17233|17231.5|17231|17229.5|17234|17232.5|17230|17228.5|1257
1631255400000|2021-09-10 06:30:00|17230|17228.5|17231.1|17229.6|17231.1|17229.6|17229|17227.5|928
1631255700000|2021-09-10 06:35:00|17230.1|17228.6|17229.1|17227.6|17231.1|17229.6|17228.1|17226.5|1049
1631256000000|2021-09-10 06:40:00|17230.1|17228.6|17227.1|17225.6|17230.1|17228.6|17227.1|17225.6|938
1631256300000|2021-09-10 06:45:00|17228.1|17226.6|17226.1|17224.6|17228.1|17226.6|17226.1|17224.6|1592
1631256600000|2021-09-10 06:50:00|17227.1|17225.6|17230.1|17228.6|17231.1|17229.6|17227.1|17225.6|949
1631256900000|2021-09-10 06:55:00|17231.1|17229.6|17226.1|17224.6|17231.1|17229.6|17225.1|17223.6|1241
1631257200000|2021-09-10 07:00:00|17227.1|17225.6|17229.1|17227.6|17229.1|17227.6|17225.1|17223.6|2081
1631257500000|2021-09-10 07:05:00|17230.1|17228.6|17228.1|17226.6|17230.1|17228.6|17224.1|17222.6|1988
1631257800000|2021-09-10 07:10:00|17227.1|17225.6|17223.1|17221.6|17227.1|17225.6|17222.1|17220.6|3995
1631258100000|2021-09-10 07:15:00|17222.1|17220.6|17219.1|17217.6|17224.1|17222.6|17219.1|17217.6|3117
1631258400000|2021-09-10 07:20:00|17220.1|17218.6|17215.1|17213.6|17221.1|17219.6|17214.1|17212.6|3279
1631258700000|2021-09-10 07:25:00|17213.1|17211.6|17211.1|17209.6|17215.1|17213.6|17211.1|17209.6|3822
1631259000000|2021-09-10 07:30:00|17212.1|17210.6|17213.1|17211.6|17213.1|17211.6|17209.1|17207.6|4321
1631259300000|2021-09-10 07:35:00|17212.1|17210.6|17215.1|17213.6|17215.1|17213.6|17212.1|17210.6|3689
1631259600000|2021-09-10 07:40:00|17216.1|17214.6|17218.2|17216.7|17218.2|17216.7|17215.1|17213.6|2566
1631259900000|2021-09-10 07:45:00|17217.2|17215.7|17215.2|17213.7|17218.2|17216.7|17215.2|17213.7|2137
1631260200000|2021-09-10 07:50:00|17214.2|17212.7|17215.2|17213.7|17216.2|17214.7|17213.2|17211.7|2468
1631260500000|2021-09-10 07:55:00|17214.2|17212.7|17211.2|17209.7|17215.2|17213.7|17211.2|17209.7|1696
1631260800000|2021-09-10 08:00:00|17212.1|17210.6|17210.2|17208.7|17212.2|17210.7|17209.2|17207.7|3855
1631261100000|2021-09-10 08:05:00|17209.2|17207.7|17205.2|17203.7|17210.7|17208.7|17204.2|17202.7|4980
1631261400000|2021-09-10 08:10:00|17204.2|17202.7|17205.2|17203.7|17205.2|17203.7|17201.2|17199.7|3034
1631261700000|2021-09-10 08:15:00|17204.2|17202.7|17205.2|17203.7|17206.2|17204.7|17203.2|17201.7|2960
1631262000000|2021-09-10 08:20:00|17204.2|17202.7|17207.2|17205.7|17207.2|17205.7|17204.2|17202.7|1686
1631262300000|2021-09-10 08:25:00|17206.2|17204.7|17211.2|17209.7|17211.2|17209.7|17206.2|17204.7|2178
1631262600000|2021-09-10 08:30:00|17210.2|17208.7|17206.2|17204.7|17211.2|17209.7|17206.2|17204.7|2386
1631262900000|2021-09-10 08:35:00|17205.2|17203.7|17207.2|17205.7|17209.2|17207.7|17205.2|17203.7|2449
1631263200000|2021-09-10 08:40:00|17206.2|17204.7|17205.2|17203.7|17210.2|17208.7|17205.2|17203.7|936
1631263500000|2021-09-10 08:45:00|17206.2|17204.7|17204.2|17202.7|17206.2|17204.7|17203.3|17201.8|1445
1631263800000|2021-09-10 08:50:00|17203.3|17201.8|17207.3|17205.8|17208.3|17206.8|17203.3|17201.8|1755
1631264100000|2021-09-10 08:55:00|17206.3|17204.8|17204.3|17202.8|17208.3|17206.8|17204.3|17202.8|2386
1631264400000|2021-09-10 09:00:00|17203.3|17201.8|17205.3|17203.8|17206.3|17204.8|17203.3|17201.8|1118
1631264700000|2021-09-10 09:05:00|17206.3|17204.8|17205.3|17203.8|17207.3|17205.8|17204.3|17202.8|1745
1631265000000|2021-09-10 09:10:00|17205.2|17203.7|17203.3|17201.8|17205.3|17203.8|17202.3|17200.8|1673
1631265300000|2021-09-10 09:15:00|17204.3|17200.8|17202.3|17200.8|17205.3|17203.8|17201.3|17199.8|1981
1631265600000|2021-09-10 09:20:00|17201.3|17199.8|17201.3|17199.8|17203.3|17201.8|17201.3|17199.8|4005
1631265900000|2021-09-10 09:25:00|17200.3|17198.8|17199.3|17197.8|17201.3|17199.8|17197.3|17195.8|3515
1631266200000|2021-09-10 09:30:00|17198.3|17196.8|17197.3|17195.8|17198.3|17196.8|17196.3|17194.8|2713
1631266500000|2021-09-10 09:35:00|17198.3|17196.8|17194.3|17192.8|17198.3|17196.8|17193.3|17191.8|3871
1631266800000|2021-09-10 09:40:00|17193.3|17191.8|17195.3|17193.8|17195.3|17193.8|17191.3|17189.8|2849
1631267100000|2021-09-10 09:45:00|17194.3|17192.8|17197.3|17195.8|17197.3|17195.8|17193.3|17191.8|2628
1631267400000|2021-09-10 09:50:00|17196.3|17194.8|17200.3|17198.8|17200.3|17198.8|17196.3|17194.8|2843
1631267700000|2021-09-10 09:55:00|17199.3|17197.8|17199.3|17197.8|17201.3|17199.8|17198.3|17196.8|1713
1631268000000|2021-09-10 10:00:00|17198.3|17196.8|17198.3|17196.8|17198.4|17196.9|17194.3|17192.8|3238
1631268300000|2021-09-10 10:05:00|17197.3|17195.8|17197.3|17195.8|17198.4|17196.9|17196.3|17194.8|1826
1631268600000|2021-09-10 10:10:00|17196.3|17194.8|17197.4|17195.9|17198.4|17196.9|17195.3|17193.8|1256
1631268900000|2021-09-10 10:15:00|17198.4|17196.9|17198.4|17196.9|17198.4|17196.9|17197.4|17195.9|1545
1631269200000|2021-09-10 10:20:00|17199.4|17197.9|17199.4|17197.9|17200.4|17198.9|17198.4|17196.9|2020
1631269500000|2021-09-10 10:25:00|17200.4|17198.9|17197.4|17195.9|17200.4|17198.9|17197.4|17195.9|860
1631269800000|2021-09-10 10:30:00|17198.4|17196.9|17199.4|17197.9|17199.4|17197.9|17197.4|17195.9|685
1631270100000|2021-09-10 10:35:00|17198.4|17196.9|17198.4|17196.9|17199.4|17197.9|17197.4|17195.9|870
1631270400000|2021-09-10 10:40:00|17197.4|17195.9|17198.4|17196.9|17199.4|17197.9|17196.4|17194.9|1556
1631270700000|2021-09-10 10:45:00|17199.4|17197.9|17199.4|17197.9|17199.4|17197.9|17198.4|17196.9|879
1631271000000|2021-09-10 10:50:00|17200.4|17198.9|17201.4|17199.9|17202.4|17200.9|17200.4|17198.9|1492
1631271300000|2021-09-10 10:55:00|17201.5|17200|17199.4|17197.9|17202.4|17200.9|17199.4|17197.9|1692
1631271600000|2021-09-10 11:00:00|17200.4|17198.9|17205.5|17204|17207.5|17205|17199.4|17197.9|3739
1631271900000|2021-09-10 11:05:00|17206.5|17205|17207.5|17206|17207.5|17206|17205.5|17204|1838
1631272200000|2021-09-10 11:10:00|17207.4|17205.9|17204.5|17203|17208.5|17207|17203.5|17202|2529
1631272500000|2021-09-10 11:15:00|17203.5|17202|17205.5|17204|17206.5|17205|17203.5|17202|2134
1631272800000|2021-09-10 11:20:00|17204.5|17203|17202.5|17201|17204.5|17203|17201.5|17200|1998
1631273100000|2021-09-10 11:25:00|17201.5|17200|17205.5|17204|17205.5|17204|17201.5|17200|523
1631273400000|2021-09-10 11:30:00|17204.5|17203|17209.5|17208|17209.5|17208|17204.5|17203|1432
1631273700000|2021-09-10 11:35:00|17208.5|17207|17209.5|17208|17209.5|17208|17207.5|17206|953
1631274000000|2021-09-10 11:40:00|17210.5|17209|17210.5|17209|17212.5|17211|17209.5|17208|2827
1631274300000|2021-09-10 11:45:00|17209.5|17208|17208.5|17207|17210.5|17209|17208.5|17207|245
1631274600000|2021-09-10 11:50:00|17207.5|17206|17207.5|17206|17209.5|17208|17206.5|17205|1443
1631274900000|2021-09-10 11:55:00|17206.5|17205|17208.5|17207|17208.5|17207|17206.5|17205|1308
1631275200000|2021-09-10 12:00:00|17207.5|17206|17202.5|17201|17207.5|17206|17201.5|17200|3246
1631275500000|2021-09-10 12:05:00|17203.6|17202.1|17202.5|17201|17203.6|17202.1|17202.5|17200|722
1631275800000|2021-09-10 12:10:00|17201.5|17200|17200.6|17199.1|17202.6|17201.1|17200.6|17199.1|1329
1631276100000|2021-09-10 12:15:00|17199.6|17198.1|17201.6|17200.1|17202.6|17201.1|17199.6|17198.1|1243
1631276400000|2021-09-10 12:20:00|17202.6|17201.1|17200.6|17199.1|17202.6|17201.1|17197.6|17196.1|2062
1631276700000|2021-09-10 12:25:00|17201.6|17200.1|17202.6|17201.1|17203.6|17202.1|17200.6|17199.1|1273
1631277000000|2021-09-10 12:30:00|17205.6|17204.1|17207.6|17206.1|17208.6|17207.1|17202.6|17201.1|4558
1631277300000|2021-09-10 12:35:00|17206.6|17205.1|17206.6|17205.1|17209.6|17208.1|17205.6|17204.1|3042
1631277600000|2021-09-10 12:40:00|17205.6|17204.1|17207.6|17206.1|17209.6|17208.1|17203.6|17202.1|1583
1631277900000|2021-09-10 12:45:00|17206.6|17205.1|17206.6|17205.1|17208.6|17207.1|17204.6|17203.1|3325
1631278200000|2021-09-10 12:50:00|17207.6|17206.1|17209.6|17208.1|17209.6|17208.1|17205.6|17204.1|1663
1631278500000|2021-09-10 12:55:00|17210.6|17209.1|17206.6|17205.1|17210.6|17209.1|17205.6|17204.1|1943
1631278800000|2021-09-10 13:00:00|17207.6|17204.1|17206.6|17205.1|17209.6|17208.1|17206.6|17204.1|1650
1631279100000|2021-09-10 13:05:00|17207.6|17206.1|17208.6|17207.1|17209.7|17208.1|17207.6|17206.1|1971
1631279400000|2021-09-10 13:10:00|17209.6|17207.2|17209.7|17208.2|17209.7|17208.2|17206.6|17205.1|2513
1631279700000|2021-09-10 13:15:00|17208.7|17207.2|17207.7|17206.2|17210.7|17209.2|17206.7|17205.2|2308
1631280000000|2021-09-10 13:20:00|17208.7|17207.2|17214.7|17213.2|17217.7|17216.2|17207.7|17206.2|5640
1631280300000|2021-09-10 13:25:00|17213.7|17212.2|17203.7|17202.2|17214.7|17213.2|17203.7|17202.2|5624
1631280600000|2021-09-10 13:30:00|17202.7|17201.2|17201.7|17200.2|17203.7|17202.2|17199.7|17198.2|4324
1631280900000|2021-09-10 13:35:00|17200.7|17199.2|17203.7|17202.2|17203.7|17202.2|17200.7|17199.2|3049
1631281200000|2021-09-10 13:40:00|17202.7|17201.2|17204.7|17203.2|17206.7|17205.2|17202.7|17201.2|3258
1631281500000|2021-09-10 13:45:00|17205.7|17204.2|17198.7|17197.2|17205.7|17204.2|17194.7|17193.2|4155
1631281800000|2021-09-10 13:50:00|17199.7|17198.2|17198.7|17197.2|17200.7|17199.2|17196.7|17195.2|1862
1631282100000|2021-09-10 13:55:00|17197.7|17196.2|17194.7|17193.2|17198.7|17197.2|17193.7|17192.2|2993
1631282400000|2021-09-10 14:00:00|17193.7|17192.2|17198.7|17197.2|17198.7|17197.2|17193.7|17192.2|2792
1631282700000|2021-09-10 14:05:00|17197.7|17196.2|17196.7|17195.2|17198.7|17197.2|17195.7|17194.2|2008
1631283000000|2021-09-10 14:10:00|17197.7|17196.2|17193.7|17192.2|17198.7|17197.2|17191.7|17190.2|3128
1631283300000|2021-09-10 14:15:00|17194.7|17193.2|17191.7|17190.2|17194.7|17193.2|17190.7|17189.2|1946
1631283600000|2021-09-10 14:20:00|17190.7|17189.2|17189.7|17188.2|17190.7|17189.2|17187.7|17186.2|4179
1631283900000|2021-09-10 14:25:00|17188.8|17187.3|17188.7|17187.2|17189.7|17188.2|17184.7|17183.2|2285
1631284200000|2021-09-10 14:30:00|17187.7|17186.2|17188.7|17187.2|17188.7|17187.2|17184.7|17183.2|2687
1631284500000|2021-09-10 14:35:00|17189.7|17188.2|17187.7|17186.2|17189.7|17188.2|17186.7|17185.2|1807
1631284800000|2021-09-10 14:40:00|17188.7|17187.2|17192.8|17191.3|17192.8|17191.3|17187.7|17186.2|2923
1631285100000|2021-09-10 14:45:00|17191.8|17190.3|17193.8|17192.3|17193.8|17192.3|17189.8|17188.3|2892
1631285400000|2021-09-10 14:50:00|17192.8|17191.3|17192.8|17191.3|17192.8|17191.3|17190.8|17189.3|1791
1631285700000|2021-09-10 14:55:00|17193.8|17192.3|17196.8|17195.3|17198.8|17197.3|17193.8|17192.3|3690
1631286000000|2021-09-10 15:00:00|17197.8|17196.3|17194.8|17193.3|17197.8|17196.3|17194.8|17193.3|1239
1631286300000|2021-09-10 15:05:00|17195.8|17194.3|17195.8|17194.3|17197.8|17196.3|17194.8|17193.3|1467
1631286600000|2021-09-10 15:10:00|17196.8|17195.3|17193.8|17192.3|17197.8|17196.3|17193.8|17192.3|3091
1631286900000|2021-09-10 15:15:00|17194.8|17193.3|17193.8|17192.3|17194.8|17193.3|17192.8|17191.3|2609
1631287200000|2021-09-10 15:20:00|17192.8|17191.3|17191.8|17190.3|17193.8|17192.3|17190.8|17189.3|1716
1631287500000|2021-09-10 15:25:00|17190.8|17189.3|17188.8|17187.3|17190.8|17189.3|17188.8|17187.3|2060
1631287800000|2021-09-10 15:30:00|17189.8|17188.3|17181.8|17180.3|17189.8|17188.3|17181.8|17180.3|3026
1631288100000|2021-09-10 15:35:00|17180.8|17179.3|17180.8|17179.3|17181.8|17180.3|17179.8|17178.3|2713
1631288400000|2021-09-10 15:40:00|17179.8|17178.3|17181.8|17180.3|17181.8|17180.3|17179.8|17178.3|1157
1631288700000|2021-09-10 15:45:00|17180.8|17179.3|17179.8|17178.3|17180.8|17179.3|17178.8|17177.3|1690
1631289000000|2021-09-10 15:50:00|17178.8|17177.3|17180.8|17179.3|17181.8|17180.3|17176.8|17175.3|1305
1631289300000|2021-09-10 15:55:00|17179.8|17178.3|17182.8|17181.3|17182.8|17181.3|17179.8|17178.3|1402
1631289600000|2021-09-10 16:00:00|17181.8|17180.3|17179.9|17178.4|17181.9|17180.4|17179.9|17178.4|1127
1631289900000|2021-09-10 16:05:00|17178.9|17177.4|17182.9|17181.4|17183.9|17182.4|17178.9|17177.4|1771
1631290200000|2021-09-10 16:10:00|17183.9|17182.4|17184.9|17183.4|17185.9|17184.4|17183.9|17182.4|674
1631290500000|2021-09-10 16:15:00|17183.9|17182.4|17184.9|17183.4|17184.9|17183.4|17183.9|17182.4|302
1631290800000|2021-09-10 16:20:00|17183.9|17182.4|17183.9|17182.4|17184.9|17183.4|17182.9|17181.4|1556
1631291100000|2021-09-10 16:25:00|17184.9|17183.4|17184.9|17183.4|17184.9|17183.4|17183.9|17182.4|417
1631291400000|2021-09-10 16:30:00|17183.9|17182.4|17183.9|17182.4|17184.9|17183.4|17183.9|17182.4|278
1631291700000|2021-09-10 16:35:00|17182.9|17181.4|17181.9|17180.4|17182.9|17181.4|17180.9|17179.4|411
1631292000000|2021-09-10 16:40:00|17180.9|17179.4|17181.9|17180.4|17181.9|17180.4|17180.9|17179.4|219
1631292300000|2021-09-10 16:45:00|17182.9|17181.4|17183.9|17182.4|17184.9|17183.4|17182.9|17181.4|282
1631292600000|2021-09-10 16:50:00|17185|17182.5|17182.9|17181.4|17185|17183.5|17182.9|17181.4|323
1631292900000|2021-09-10 16:55:00|17183.9|17182.4|17184.9|17183.4|17185.9|17184.4|17183.9|17182.4|456
1631293200000|2021-09-10 17:00:00|17185|17183.5|17185|17183.5|17186|17184.5|17185|17183.5|377
1631293500000|2021-09-10 17:05:00|17186|17184.5|17185|17183.5|17186|17184.5|17185|17183.5|117
1631293800000|2021-09-10 17:10:00|17183.9|17182.4|17185|17183.5|17186|17184.5|17183.9|17182.4|686
1631294100000|2021-09-10 17:15:00|17186|17184.5|17185|17183.5|17186|17184.5|17184|17182.5|126
1631294400000|2021-09-10 17:20:00|17186|17184.5|17185|17183.5|17186|17184.5|17185|17183.5|119
1631294700000|2021-09-10 17:25:00|||||||||22
1631295000000|2021-09-10 17:30:00|17186|17184.5|17185|17183.5|17186|17184.5|17184|17182.5|162
1631295300000|2021-09-10 17:35:00|17186|17184.5|17186|17184.5|17187|17185.5|17186|17184.5|138
1631295600000|2021-09-10 17:40:00|||||||||32
1631295900000|2021-09-10 17:45:00|17187|17185.5|17185|17183.5|17187|17185.5|17185|17183.5|12
1631296200000|2021-09-10 17:50:00|17184|17182.5|17185|17183.5|17185.1|17183.6|17184|17182.5|85
1631296500000|2021-09-10 17:55:00|17184|17182.5|17185|17183.5|17185|17183.5|17184|17182.5|74
1631296800000|2021-09-10 18:00:00|||||||||114
1631297100000|2021-09-10 18:05:00|17184|17182.5|17184|17182.5|17185.1|17183.6|17184|17182.5|155
1631297400000|2021-09-10 18:10:00|17185|17183.5|17185.1|17183.6|17185.1|17183.6|17184.1|17182.5|89
1631297700000|2021-09-10 18:15:00|||||||||5
1631298000000|2021-09-10 18:20:00|17184|17182.5|17184.1|17182.6|17185.1|17183.6|17184|17182.5|172
1631298300000|2021-09-10 18:25:00|17186.1|17184.6|17186.1|17184.6|17186.1|17184.6|17186.1|17184.6|357
1631298600000|2021-09-10 18:30:00|17187.1|17185.6|17188.1|17186.6|17188.1|17186.6|17187.1|17185.6|411
1631298900000|2021-09-10 18:35:00|17187.1|17185.6|17187.1|17185.6|17187.1|17185.6|17187.1|17185.6|13
1631299200000|2021-09-10 18:40:00|17188.1|17184.6|17187.1|17185.6|17188.1|17186.6|17187.1|17184.6|206
1631299500000|2021-09-10 18:45:00|17188.1|17186.6|17187.1|17185.6|17188.1|17186.6|17187.1|17185.6|45
1631299800000|2021-09-10 18:50:00|17188.1|17186.6|17187.1|17185.6|17188.1|17186.6|17187.1|17185.6|85
1631300100000|2021-09-10 18:55:00|17186.1|17184.6|17186.1|17184.6|17187.1|17185.6|17185.2|17183.7|166
1631300400000|2021-09-10 19:00:00|17185.1|17183.6|17185.1|17183.6|17185.1|17183.6|17185.1|17183.6|174
1631300700000|2021-09-10 19:05:00|17185.2|17183.7|17186.1|17184.6|17186.1|17184.6|17185.1|17183.6|101
1631301000000|2021-09-10 19:10:00|17185.1|17183.6|17185.1|17183.6|17186.1|17184.6|17184.2|17182.6|294
1631301300000|2021-09-10 19:15:00|17185.2|17183.7|17185.2|17183.7|17185.2|17183.7|17185.2|17183.7|136
1631301600000|2021-09-10 19:20:00|17185.1|17183.6|17184.1|17182.6|17185.1|17183.6|17184.1|17182.6|100
1631301900000|2021-09-10 19:25:00|17185.2|17183.7|17183.1|17181.6|17185.2|17183.7|17183.1|17181.6|488
1631302200000|2021-09-10 19:30:00|17182.1|17180.6|17182.2|17180.7|17182.2|17180.7|17182.1|17180.6|257
1631302500000|2021-09-10 19:35:00|17182.1|17179.6|17179.2|17177.7|17182.2|17179.7|17179.2|17177.7|746
1631302800000|2021-09-10 19:40:00|17180.2|17178.7|17180.2|17178.7|17180.2|17178.7|17180.2|17178.7|156
1631303100000|2021-09-10 19:45:00|||||||||139
1631303400000|2021-09-10 19:50:00|17181.2|17179.7|17180.2|17178.7|17182.2|17180.7|17180.2|17178.7|122
1631303700000|2021-09-10 19:55:00|17181.2|17179.7|17181.2|17178.7|17182.2|17180.7|17179.2|17177.7|520
1631513100000|2021-09-13 06:05:00|17195.1|17193.6|17190.1|17188.6|17196.5|17194.6|17189|17187.5|809
1631513400000|2021-09-13 06:10:00|17191.1|17189.5|17195.1|17193.6|17196.1|17194.6|17190.1|17188.6|991
1631513700000|2021-09-13 06:15:00|17196.1|17194.6|17196.1|17194.6|17197.1|17195.6|17193.1|17191.6|863
1631514000000|2021-09-13 06:20:00|17195.1|17193.6|17193.1|17191.6|17196.1|17194.6|17193.1|17191.6|567
1631514300000|2021-09-13 06:25:00|17194.1|17192.6|17190.1|17188.6|17194.1|17192.6|17187.1|17185.6|699
1631514600000|2021-09-13 06:30:00|17191.1|17189.6|17186.1|17184.6|17192.1|17190.6|17184.1|17182.5|1184
1631514900000|2021-09-13 06:35:00|17187.1|17185.6|17187.1|17185.6|17189.1|17187.6|17186.1|17184.6|802
1631515200000|2021-09-13 06:40:00|17187.2|17184.6|17185.1|17183.6|17187.2|17185.7|17185.1|17183.6|657
1631515500000|2021-09-13 06:45:00|17185|17183.5|17182.1|17180.6|17186.1|17184.6|17180|17178.5|2157
1631515800000|2021-09-13 06:50:00|17181.1|17179.6|17179.1|17177.6|17181.1|17179.6|17177.1|17175.6|2794
1631516100000|2021-09-13 06:55:00|17180.1|17178.6|17181.1|17179.6|17181.1|17179.6|17177.1|17175.6|1986
1631516400000|2021-09-13 07:00:00|17180.1|17178.6|17175.1|17173.6|17184.1|17182.6|17174.1|17172.6|4940
1631516700000|2021-09-13 07:05:00|17174.1|17172.6|17181.1|17179.6|17182.1|17180.6|17173.1|17171.6|2418
1631517000000|2021-09-13 07:10:00|17180.1|17178.6|17187.1|17185.6|17188.1|17186.6|17180.1|17178.6|1353
1631517300000|2021-09-13 07:15:00|17186.1|17184.6|17189.2|17187.7|17190.1|17188.6|17184.1|17182.6|1752
1631517600000|2021-09-13 07:20:00|17188.2|17186.7|17189.2|17187.7|17190.2|17188.7|17186.2|17184.7|841
1631517900000|2021-09-13 07:25:00|17188.2|17186.7|17191.2|17189.7|17191.2|17189.7|17186.1|17184.6|1108
1631518200000|2021-09-13 07:30:00|17190.2|17188.7|17191.2|17189.7|17192.2|17190.7|17189.2|17187.7|1891
1631518500000|2021-09-13 07:35:00|17192.2|17190.7|17193.2|17191.7|17196.7|17194.7|17191.2|17189.7|1821
1631518800000|2021-09-13 07:40:00|17194.2|17192.7|17189.2|17187.7|17194.2|17192.7|17189.2|17187.7|2219
1631519100000|2021-09-13 07:45:00|17188.2|17186.7|17188.2|17186.7|17190.2|17188.7|17188.2|17186.7|972
1631519400000|2021-09-13 07:50:00|17187.2|17185.7|17189.2|17187.7|17189.2|17187.7|17185.2|17183.7|3105
1631519700000|2021-09-13 07:55:00|17188.2|17186.7|17192.1|17190.6|17193.1|17191.6|17188.2|17186.7|1651
1631520000000|2021-09-13 08:00:00|17193.1|17191.6|17193.1|17191.6|17194.1|17192.6|17191.1|17189.6|2283
1631520300000|2021-09-13 08:05:00|17192.1|17190.6|17187.1|17185.6|17194.1|17192.6|17186.1|17184.6|2317
1631520600000|2021-09-13 08:10:00|17186.1|17184.6|17189.1|17187.6|17190.1|17188.6|17186.1|17184.6|1413
1631520900000|2021-09-13 08:15:00|17189.2|17187.7|17181.2|17179.7|17189.2|17187.7|17180.2|17178.7|2243
1631521200000|2021-09-13 08:20:00|17180.2|17178.7|17181.2|17179.7|17182.2|17180.7|17180.2|17178.7|1623
1631521500000|2021-09-13 08:25:00|17180.2|17178.7|17181.2|17179.7|17182.2|17180.7|17179.2|17177.7|2563
1631521800000|2021-09-13 08:30:00|17181.1|17179.6|17181.2|17179.7|17181.2|17179.7|17178.2|17176.7|1063
1631522100000|2021-09-13 08:35:00|17182.2|17180.7|17184.2|17182.7|17184.2|17182.7|17180.2|17178.7|2909
1631522400000|2021-09-13 08:40:00|17185.2|17183.7|17187.1|17185.6|17188.1|17186.6|17184.2|17182.7|3870
1631522700000|2021-09-13 08:45:00|17188.1|17186.6|17190.2|17188.7|17190.2|17188.7|17188.1|17186.6|2483
1631523000000|2021-09-13 08:50:00|17189.2|17187.7|17192.2|17190.7|17192.2|17190.7|17189.2|17187.7|2185
1631523300000|2021-09-13 08:55:00|17193.2|17191.7|17189.3|17187.8|17194.2|17192.7|17189.3|17187.8|1778
1631523600000|2021-09-13 09:00:00|17190.3|17188.8|17191.3|17189.8|17193.3|17191.8|17190.3|17188.8|2769
1631523900000|2021-09-13 09:05:00|17190.3|17188.8|17189.3|17187.8|17191.3|17189.8|17189.3|17187.8|1261
1631524200000|2021-09-13 09:10:00|17190.3|17188.8|17192.3|17190.8|17192.3|17190.8|17186.3|17184.8|4038
1631524500000|2021-09-13 09:15:00|17191.3|17189.8|17191.3|17189.8|17192.3|17190.8|17189.3|17187.8|1829
1631524800000|2021-09-13 09:20:00|17192.3|17190.8|17192.3|17190.8|17193.3|17191.8|17190.3|17188.8|2045
1631525100000|2021-09-13 09:25:00|17193.3|17190.9|17191.3|17189.8|17194.3|17192.8|17191.3|17189.8|1523
1631525400000|2021-09-13 09:30:00|17191.4|17189.9|17193.3|17191.8|17195.3|17193.8|17190.3|17188.8|2510
1631525700000|2021-09-13 09:35:00|17192.3|17190.8|17194.3|17192.8|17194.3|17192.8|17192.3|17190.8|659
1631526000000|2021-09-13 09:40:00|17193.3|17191.8|17193.4|17191.9|17194.4|17192.9|17192.3|17190.8|1565
1631526300000|2021-09-13 09:45:00|17192.4|17190.9|17191.4|17189.9|17192.4|17190.9|17190.4|17188.9|2450
1631526600000|2021-09-13 09:50:00|17190.4|17188.9|17188.4|17186.9|17191.4|17189.9|17186.4|17184.9|2184
1631526900000|2021-09-13 09:55:00|17187.4|17185.9|17187.4|17185.9|17189.4|17187.9|17187.4|17185.9|1432
1631527200000|2021-09-13 10:00:00|17188.4|17186.9|17186.4|17184.9|17188.4|17186.9|17185.4|17183.9|1852
1631527500000|2021-09-13 10:05:00|17185.4|17183.9|17185.4|17183.9|17186.4|17184.9|17185.4|17183.9|1049
1631527800000|2021-09-13 10:10:00|17186.4|17184.9|17189.4|17187.9|17190.4|17188.9|17186.4|17184.9|1979
1631528100000|2021-09-13 10:15:00|17189.3|17187.8|17189.4|17187.9|17189.4|17187.9|17187.4|17185.9|1024
1631528400000|2021-09-13 10:20:00|17190.4|17188.9|17186.4|17184.9|17190.4|17188.9|17186.4|17184.9|1531
1631528700000|2021-09-13 10:25:00|17185.4|17183.9|17185.4|17183.9|17186.4|17184.9|17184.4|17182.9|1153
1631529000000|2021-09-13 10:30:00|17186.4|17184.9|17188.4|17186.9|17189.4|17187.9|17186.4|17184.9|1583
1631529300000|2021-09-13 10:35:00|17187.4|17185.9|17185.4|17183.9|17187.5|17186|17185.4|17183.9|780
1631529600000|2021-09-13 10:40:00|17186.4|17184.9|17186.4|17184.9|17186.5|17184.9|17184.4|17182.9|2034
1631529900000|2021-09-13 10:45:00|17187.4|17185.9|17188.4|17186.9|17189.4|17187.9|17187.4|17185.9|542
1631530200000|2021-09-13 10:50:00|17187.4|17185.9|17190.5|17189|17191.5|17190|17187.4|17185.9|1930
1631530500000|2021-09-13 10:55:00|17189.5|17188|17194.5|17193|17194.5|17193|17189.5|17188|1571
1631530800000|2021-09-13 11:00:00|17195.5|17192|17196.5|17195|17196.5|17195|17193.5|17192|1960
1631531100000|2021-09-13 11:05:00|17197.4|17195.9|17197.5|17196|17198.5|17197|17194.5|17193|2317
1631531400000|2021-09-13 11:10:00|17196.5|17195|17193.5|17192|17196.5|17195|17193.5|17192|885
1631531700000|2021-09-13 11:15:00|17192.5|17191|17195.5|17194|17195.5|17194|17192.5|17191|1159
1631532000000|2021-09-13 11:20:00|17195.6|17194.1|17195.5|17194|17196.5|17195|17195.5|17194|1163
1631532300000|2021-09-13 11:25:00|17195.6|17194.1|17201.5|17200|17201.6|17200.1|17195.5|17194|3141
1631532600000|2021-09-13 11:30:00|17200.5|17199|17201.5|17200|17203.5|17202|17200.5|17199|2605
1631532900000|2021-09-13 11:35:00|17200.5|17199|17199.5|17198|17201.5|17200|17199.5|17198|1100
1631533200000|2021-09-13 11:40:00|17200.5|17199|17200.6|17199.1|17201.7|17200.2|17199.5|17198|1449
1631533500000|2021-09-13 11:45:00|17200.7|17199.2|17201.7|17200.2|17202.7|17201.2|17199.7|17198.2|1919
1631533800000|2021-09-13 11:50:00|17200.7|17199.2|17199.7|17198.2|17202.7|17201.2|17199.7|17198.2|2628
1631534100000|2021-09-13 11:55:00|17198.7|17197.2|17198.7|17197.2|17199.7|17198.2|17197.7|17196.2|1546
1631534400000|2021-09-13 12:00:00|17199.7|17198.2|17197.7|17196.2|17200.7|17199.2|17196.7|17195.2|1356
1631534700000|2021-09-13 12:05:00|17198.7|17197.2|17197.7|17196.2|17198.7|17197.2|17196.7|17195.2|2039
1631535000000|2021-09-13 12:10:00|17196.7|17195.2|17194.7|17193.2|17197.7|17196.2|17194.7|17193.2|1717
1631535300000|2021-09-13 12:15:00|17195.7|17194.2|17188.7|17187.2|17195.8|17194.3|17188.7|17187.1|3699
1631535600000|2021-09-13 12:20:00|17187.7|17186.2|17191.7|17190.2|17192.7|17191.2|17187.7|17186.2|1554
1631535900000|2021-09-13 12:25:00|17192.7|17191.2|17196.7|17195.2|17196.7|17195.2|17190.7|17189.2|1954
1631536200000|2021-09-13 12:30:00|17195.7|17194.2|17194.7|17193.2|17195.7|17194.2|17193.7|17192.2|1057
1631536500000|2021-09-13 12:35:00|17193.7|17192.2|17195.7|17194.2|17196.7|17195.2|17193.7|17192.2|1637
1631536800000|2021-09-13 12:40:00|17195.6|17194.1|17196.7|17195.2|17197.7|17196.2|17194.7|17193.2|2836
1631537100000|2021-09-13 12:45:00|17197.7|17196.2|17195.7|17194.2|17200.7|17199.2|17195.7|17194.2|3107
1631537400000|2021-09-13 12:50:00|17196.7|17195.2|17192.7|17191.2|17196.7|17195.2|17192.7|17191.2|1173
1631537700000|2021-09-13 12:55:00|17193.7|17192.2|17194.8|17193.3|17194.8|17193.3|17193.7|17192.2|826
1631538000000|2021-09-13 13:00:00|17195.8|17194.3|17189.8|17188.3|17197.8|17196.3|17189.8|17188.2|2514
1631538300000|2021-09-13 13:05:00|17190.8|17189.3|17190.8|17189.3|17191.8|17190.3|17190.7|17189.2|1822
1631538600000|2021-09-13 13:10:00|17191.8|17190.3|17188.8|17187.3|17192.8|17191.3|17188.8|17187.3|1695
1631538900000|2021-09-13 13:15:00|17189.8|17188.3|17189.8|17188.3|17190.8|17189.3|17188.8|17187.2|1212
1631539200000|2021-09-13 13:20:00|17188.8|17187.3|17190.8|17189.3|17190.8|17189.3|17187.8|17186.3|2660
1631539500000|2021-09-13 13:25:00|17191.7|17190.2|17191.8|17190.3|17191.8|17190.3|17188.8|17187.3|3900
1631539800000|2021-09-13 13:30:00|17190.8|17189.3|17194.8|17193.3|17196.8|17195.3|17189.8|17188.3|1821
1631540100000|2021-09-13 13:35:00|17193.8|17192.3|17194.8|17193.3|17196.8|17195.3|17192.8|17191.3|2867
1631540400000|2021-09-13 13:40:00|17195.8|17194.3|17197.8|17196.3|17197.8|17196.3|17193.8|17192.3|3915
1631540700000|2021-09-13 13:45:00|17196.8|17195.3|17190.8|17189.3|17197.8|17196.3|17190.8|17189.3|2845
1631541000000|2021-09-13 13:50:00|17191.8|17190.3|17192.8|17191.3|17192.8|17191.3|17189.8|17188.3|1810
1631541300000|2021-09-13 13:55:00|17191.8|17190.3|17199.8|17198.3|17199.8|17198.3|17191.8|17190.3|4293
1631541600000|2021-09-13 14:00:00|17198.8|17197.3|17196.8|17195.3|17198.8|17197.3|17194.8|17193.3|2916
1631541900000|2021-09-13 14:05:00|17195.8|17194.3|17189.9|17188.4|17196.9|17195.3|17189.9|17188.4|2249
1631542200000|2021-09-13 14:10:00|17190.9|17189.4|17193.9|17192.4|17199.9|17198.4|17189.9|17188.4|2909
1631542500000|2021-09-13 14:15:00|17194.9|17193.4|17196.9|17195.4|17197.9|17196.4|17193.9|17192.3|1484
1631542800000|2021-09-13 14:20:00|17195.9|17194.4|17197.9|17196.4|17198.9|17197.4|17194.9|17193.4|1395
1631543100000|2021-09-13 14:25:00|17198.9|17197.4|17196.9|17195.4|17198.9|17197.4|17195.9|17194.4|2381
1631543400000|2021-09-13 14:30:00|17195.9|17194.4|17200.9|17199.4|17202.9|17201.4|17195.9|17194.4|3487
1631543700000|2021-09-13 14:35:00|17201.8|17200.3|17199.9|17198.4|17201.9|17200.4|17198.9|17197.4|2444
1631544000000|2021-09-13 14:40:00|17198.9|17197.4|17195.9|17194.4|17199.9|17198.4|17195.9|17194.4|2081
1631544300000|2021-09-13 14:45:00|17194.9|17193.4|17193.9|17192.4|17195.9|17194.4|17192.9|17191.4|1246
1631544600000|2021-09-13 14:50:00|17194.9|17193.4|17192.9|17191.4|17194.9|17193.4|17192.9|17191.4|2025
1631544900000|2021-09-13 14:55:00|17191.9|17190.4|17193.9|17192.4|17194.9|17193.4|17189.9|17188.4|5618
1631545200000|2021-09-13 15:00:00|17194.9|17193.4|17191.9|17190.4|17194.9|17193.4|17191.9|17190.4|1214
1631545500000|2021-09-13 15:05:00|17192.9|17191.4|17191.9|17190.4|17193.9|17192.4|17190.9|17189.4|1856
1631545800000|2021-09-13 15:10:00|17192.9|17191.4|17192.9|17191.4|17193.9|17192.4|17191.9|17190.4|2363
1631546100000|2021-09-13 15:15:00|17191.9|17190.4|17194|17192.5|17196|17194.5|17191.9|17190.4|2455
1631546400000|2021-09-13 15:20:00|17195|17193.5|17193|17191.5|17195|17193.5|17192|17190.5|1253
1631546700000|2021-09-13 15:25:00|17192|17190.5|17189|17187.5|17193|17191.5|17189|17187.5|1253
1631547000000|2021-09-13 15:30:00|17190|17188.5|17186.9|17185.4|17190|17188.5|17186.9|17185.4|2300
1631547300000|2021-09-13 15:35:00|17185.9|17184.4|17186|17184.5|17186.9|17185.4|17185|17183.5|2218
1631547600000|2021-09-13 15:40:00|17187|17185.5|17187|17185.5|17187|17185.5|17186|17184.5|733
1631547900000|2021-09-13 15:45:00|17188|17186.5|17187|17185.5|17188|17186.5|17186|17184.5|862
1631548200000|2021-09-13 15:50:00|17188|17186.5|17188|17186.5|17188|17186.5|17187|17185.5|598
1631548500000|2021-09-13 15:55:00|17189|17187.5|17190|17188.5|17190|17188.5|17189|17187.5|446
1631548800000|2021-09-13 16:00:00|17191|17189.5|17189|17187.5|17191|17189.5|17189|17187.5|744
1631549100000|2021-09-13 16:05:00|17188|17186.5|17188|17186.5|17189|17187.5|17188|17186.5|1033
1631549400000|2021-09-13 16:10:00|17187|17185.5|17187|17185.5|17188|17186.5|17187|17185.5|416
1631549700000|2021-09-13 16:15:00|17187.1|17185.6|17189|17187.5|17189|17187.5|17187.1|17185.6|239
1631550000000|2021-09-13 16:20:00|17188|17186.5|17189|17187.5|17189|17187.5|17188|17186.5|593
1631550300000|2021-09-13 16:25:00|17190|17188.5|17190.1|17188.6|17190.1|17188.6|17189.1|17187.6|435
1631550600000|2021-09-13 16:30:00|17189.1|17187.6|17189.1|17187.6|17189.1|17187.6|17189.1|17187.6|388
1631550900000|2021-09-13 16:35:00|||||||||114
1631551200000|2021-09-13 16:40:00|17190.1|17188.6|17189.1|17187.6|17190.1|17188.6|17189.1|17187.6|355
1631551500000|2021-09-13 16:45:00|17189|17186.6|17190.1|17188.6|17190.1|17188.6|17189|17186.6|521
1631551800000|2021-09-13 16:50:00|17189.1|17187.6|17189.1|17187.6|17189.1|17187.6|17189.1|17187.6|37
1631552100000|2021-09-13 16:55:00|17188.1|17186.6|17188.1|17186.6|17188.1|17186.6|17187.1|17185.6|292
1631552400000|2021-09-13 17:00:00|17187.1|17185.6|17187.1|17185.6|17188.1|17186.6|17187.1|17185.6|214
1631552700000|2021-09-13 17:05:00|17188|17186.5|17187.1|17185.6|17188|17186.5|17186.1|17184.6|201
1631553000000|2021-09-13 17:10:00|17186.1|17184.6|17187.1|17185.6|17187.1|17185.6|17186.1|17184.6|403
1631553300000|2021-09-13 17:15:00|17188.1|17186.6|17187.1|17185.6|17188.2|17186.6|17187.1|17185.6|37
1631553600000|2021-09-13 17:20:00|17187.2|17185.7|17187.1|17185.6|17187.2|17185.7|17187.1|17185.6|26
1631553900000|2021-09-13 17:25:00|17188.1|17186.6|17187.1|17185.6|17188.2|17186.6|17187.1|17185.6|101
1631554200000|2021-09-13 17:30:00|17188.1|17186.6|17187.1|17185.6|17188.1|17186.6|17187.1|17185.6|156
1631554500000|2021-09-13 17:35:00|17187.2|17185.7|17187.2|17185.7|17188.2|17186.7|17187.2|17185.7|199
1631554800000|2021-09-13 17:40:00|17188.2|17186.7|17187.2|17185.7|17188.2|17186.7|17187.2|17185.7|150
1631555100000|2021-09-13 17:45:00|17188.2|17186.6|17188.2|17186.7|17188.2|17186.7|17187.2|17185.6|42
1631555400000|2021-09-13 17:50:00|17189.2|17187.7|17189.2|17187.7|17189.2|17187.7|17189.2|17187.7|39
1631555700000|2021-09-13 17:55:00|17190.2|17188.6|17189.2|17187.7|17190.2|17188.7|17189.2|17187.7|72
1631556000000|2021-09-13 18:00:00|17188.2|17186.7|17188.2|17186.7|17189.2|17187.7|17188.2|17186.7|54
1631556300000|2021-09-13 18:05:00|17189.2|17187.7|17189.2|17187.7|17189.2|17187.7|17188.2|17186.7|35
1631556600000|2021-09-13 18:10:00|17188.2|17186.7|17189.2|17187.7|17189.2|17187.7|17188.2|17186.7|84
1631556900000|2021-09-13 18:15:00|17188.2|17186.7|17189.2|17187.7|17190.2|17188.7|17188.2|17186.7|147
1631557200000|2021-09-13 18:20:00|17189.1|17187.6|17189.2|17187.7|17189.2|17187.7|17188.2|17186.7|94
1631557500000|2021-09-13 18:25:00|17188.2|17186.7|17188.2|17186.7|17189.2|17187.7|17188.2|17186.7|145
1631557800000|2021-09-13 18:30:00|17189.2|17187.7|17189.2|17187.7|17190.2|17188.7|17189.2|17187.7|111
1631558100000|2021-09-13 18:35:00|17190.2|17188.7|17190.2|17188.7|17191.2|17189.7|17189.2|17187.7|185
1631558400000|2021-09-13 18:40:00|17191.2|17189.7|17190.2|17188.7|17191.2|17189.7|17190.2|17188.7|51
1631558700000|2021-09-13 18:45:00|17190.3|17188.8|17189.3|17187.8|17190.3|17188.8|17189.3|17187.8|164
1631559000000|2021-09-13 18:50:00|17190.3|17187.7|17189.3|17187.8|17190.3|17187.8|17188.3|17186.8|160
1631559300000|2021-09-13 18:55:00|17188.3|17186.8|17188.3|17186.8|17189.3|17187.8|17187.2|17185.7|211
1631559600000|2021-09-13 19:00:00|17189.3|17187.8|17190.3|17188.8|17190.3|17188.8|17188.3|17186.8|257
1631559900000|2021-09-13 19:05:00|||||||||27
1631560200000|2021-09-13 19:10:00|17189.3|17187.8|17190.3|17188.8|17190.3|17188.8|17189.3|17187.8|144
1631560500000|2021-09-13 19:15:00|||||||||54
1631560800000|2021-09-13 19:20:00|||||||||5
1631561100000|2021-09-13 19:25:00|17190.2|17188.7|17188.3|17186.8|17190.2|17188.7|17188.3|17186.8|198
1631561400000|2021-09-13 19:30:00|||||||||30
1631561700000|2021-09-13 19:35:00|17187.3|17185.8|17187.3|17185.8|17187.3|17185.8|17187.3|17185.8|183
1631562000000|2021-09-13 19:40:00|||||||||17
1631562300000|2021-09-13 19:45:00|||||||||90
1631562600000|2021-09-13 19:50:00|17186.3|17184.8|17185.3|17183.8|17187.4|17185.8|17185.3|17183.8|247
1631562900000|2021-09-13 19:55:00|17186.3|17184.8|17185.3|17183.8|17186.4|17184.9|17185.3|17183.8|643
1631599500000|2021-09-14 06:05:00|17190|17188.5|17192.1|17190.6|17192.1|17190.6|17189|17187.5|816
1631599800000|2021-09-14 06:10:00|17191.1|17189.6|17190.1|17188.6|17193.1|17191.6|17189.1|17187.6|1102
1631600100000|2021-09-14 06:15:00|17191.1|17189.6|17190.1|17187.6|17192.1|17190.6|17188.1|17186.6|990
1631600400000|2021-09-14 06:20:00|17189.1|17188.6|17187.1|17185.6|17190.1|17188.6|17187.1|17185.6|438
1631600700000|2021-09-14 06:25:00|17187.2|17185.7|17189.1|17187.6|17191.1|17189.6|17187.1|17185.6|1261
1631601000000|2021-09-14 06:30:00|17188.1|17186.6|17184.1|17182.6|17188.1|17186.6|17182.1|17180.6|897
1631601300000|2021-09-14 06:35:00|17185.1|17183.6|17185.1|17183.6|17186.1|17184.6|17183.1|17181.6|1242
1631601600000|2021-09-14 06:40:00|17186.1|17184.1|17185.1|17183.6|17187.2|17184.7|17184.1|17182.6|870
1631601900000|2021-09-14 06:45:00|17184.1|17182.6|17184.1|17182.6|17184.2|17182.7|17182.1|17180.6|699
1631602200000|2021-09-14 06:50:00|17184.2|17182.7|17184.2|17182.7|17185.2|17183.7|17183.2|17181.6|411
1631602500000|2021-09-14 06:55:00|17185.2|17183.7|17187.2|17185.7|17187.2|17185.7|17184.2|17182.7|583
1631602800000|2021-09-14 07:00:00|17186.2|17184.7|17185.2|17183.7|17188.2|17186.7|17183.2|17181.7|1774
1631603100000|2021-09-14 07:05:00|17186.2|17184.7|17177.2|17175.7|17187.2|17185.7|17176.2|17174.7|2735
1631603400000|2021-09-14 07:10:00|17176.2|17174.7|17177.2|17175.7|17179.1|17177.6|17174.2|17172.7|4286
1631603700000|2021-09-14 07:15:00|17178.2|17176.7|17177.2|17175.7|17178.2|17176.7|17173.2|17171.7|2481
1631604000000|2021-09-14 07:20:00|17176.2|17174.7|17176.2|17174.7|17180.2|17178.7|17175.2|17173.7|1916
1631604300000|2021-09-14 07:25:00|17175.2|17173.7|17172.2|17170.7|17175.2|17173.7|17171.2|17169.7|4015
1631604600000|2021-09-14 07:30:00|17173.2|17171.7|17166.2|17164.7|17173.2|17171.7|17164.2|17162.7|5196
1631604900000|2021-09-14 07:35:00|17165.2|17163.7|17161.1|17159.6|17166.3|17164.8|17161.1|17159.6|5849
1631605200000|2021-09-14 07:40:00|17160.1|17158.6|17157.1|17155.6|17161.2|17159.7|17153|17151.5|8726
1631605500000|2021-09-14 07:45:00|17156.2|17154.7|17154.1|17152.6|17158.1|17156.6|17154.1|17152.6|2973
1631605800000|2021-09-14 07:50:00|17153.1|17151.6|17155.1|17153.6|17155.4|17153.9|17148.1|17146.6|5534
1631606100000|2021-09-14 07:55:00|17155.4|17153.9|17150.1|17148.6|17155.4|17153.9|17150|17148.5|5052
1631606400000|2021-09-14 08:00:00|17151.1|17149.6|17151.1|17149.6|17154.1|17152.6|17150.1|17148.6|5871
1631606700000|2021-09-14 08:05:00|17150.1|17148.6|17153.1|17151.6|17154.1|17152.6|17149.1|17147.6|4805
1631607000000|2021-09-14 08:10:00|17152.1|17150.6|17153.1|17151.6|17153.2|17151.6|17150.1|17148.6|3190
1631607300000|2021-09-14 08:15:00|17152.1|17150.6|17156.2|17154.7|17157.2|17155.7|17150.1|17148.6|5037
1631607600000|2021-09-14 08:20:00|17157.2|17155.7|17154.1|17152.6|17158.2|17156.7|17153.1|17151.6|3817
1631607900000|2021-09-14 08:25:00|17154.2|17152.7|17160.2|17158.7|17161.2|17159.7|17154.1|17152.6|4741
1631608200000|2021-09-14 08:30:00|17159.2|17157.7|17163.3|17161.8|17164.3|17162.8|17159.2|17157.7|3561
1631608500000|2021-09-14 08:35:00|17163.2|17161.7|17161.2|17159.7|17164.3|17162.8|17160.2|17158.7|3035
1631608800000|2021-09-14 08:40:00|17162.2|17160.7|17167.3|17165.8|17167.3|17165.8|17161.2|17159.7|3966
1631609100000|2021-09-14 08:45:00|17166.3|17164.8|17164.3|17162.8|17168.3|17166.8|17163.2|17161.7|3038
1631609400000|2021-09-14 08:50:00|17164.2|17161.8|17164.3|17162.8|17167.3|17165.8|17163.2|17161.7|3870
1631609700000|2021-09-14 08:55:00|17164.2|17162.7|17165.3|17163.8|17167.3|17165.8|17163.3|17161.8|4157
1631610000000|2021-09-14 09:00:00|17166.3|17164.8|17166.3|17164.8|17166.3|17164.8|17163.3|17161.8|2957
1631610300000|2021-09-14 09:05:00|17166.2|17164.7|17163.3|17161.8|17166.3|17164.8|17162.3|17160.8|6515
1631610600000|2021-09-14 09:10:00|17162.3|17160.8|17163.3|17161.8|17165.3|17163.8|17161.3|17159.7|5830
1631610900000|2021-09-14 09:15:00|17162.3|17160.8|17164.3|17162.8|17165.4|17163.8|17161.3|17159.8|5096
1631611200000|2021-09-14 09:20:00|17163.3|17161.8|17164.3|17162.8|17164.3|17162.8|17161.3|17159.8|16625
1631611500000|2021-09-14 09:25:00|17165.3|17163.8|17166.3|17164.8|17166.4|17164.8|17164.3|17162.8|7366
1631611800000|2021-09-14 09:30:00|17167.3|17165.8|17166.3|17164.8|17167.3|17165.8|17163.3|17161.8|3993
1631612100000|2021-09-14 09:35:00|17167.3|17165.8|17172.4|17170.9|17172.4|17170.9|17166.3|17164.8|3821
1631612400000|2021-09-14 09:40:00|17173.4|17171.9|17171.4|17169.9|17173.4|17171.9|17170.4|17168.9|3778
1631612700000|2021-09-14 09:45:00|17170.4|17168.9|17170.4|17168.9|17171.4|17169.9|17169.4|17167.8|2338
1631613000000|2021-09-14 09:50:00|17169.4|17167.9|17168.4|17166.9|17170.4|17168.9|17168.4|17166.9|1065
1631613300000|2021-09-14 09:55:00|17169.4|17167.9|17165.4|17163.9|17169.4|17167.9|17164.4|17162.9|2196
1631613600000|2021-09-14 10:00:00|17164.4|17162.9|17170.4|17168.9|17170.4|17168.9|17164.4|17162.9|1900
1631613900000|2021-09-14 10:05:00|17170.5|17169|17169.4|17167.9|17171.4|17169.9|17167.4|17165.9|1929
1631614200000|2021-09-14 10:10:00|17170.4|17168.9|17170.4|17168.9|17170.4|17168.9|17169.4|17167.9|1532
1631614500000|2021-09-14 10:15:00|17169.4|17167.9|17167.4|17165.9|17170.4|17168.9|17167.4|17165.9|2502
1631614800000|2021-09-14 10:20:00|17168.4|17166.9|17162.4|17160.9|17168.4|17166.9|17162.4|17160.9|3130
1631615100000|2021-09-14 10:25:00|17163.4|17161.9|17167.4|17165.9|17167.4|17165.9|17162.4|17160.9|3129
1631615400000|2021-09-14 10:30:00|17168.4|17166.9|17166.4|17164.9|17169.4|17167.9|17166.4|17164.9|2625
1631615700000|2021-09-14 10:35:00|17167.4|17165.9|17164.4|17162.9|17167.4|17165.9|17162.4|17160.9|2203
1631616000000|2021-09-14 10:40:00|17165.4|17163.9|17162.4|17160.9|17165.4|17163.9|17162.4|17160.9|3175
1631616300000|2021-09-14 10:45:00|17163.4|17161.9|17161.4|17159.9|17164.4|17162.9|17161.4|17159.9|1429
1631616600000|2021-09-14 10:50:00|17162.4|17160.9|17162.4|17160.9|17162.4|17160.9|17161.4|17159.9|1221
1631616900000|2021-09-14 10:55:00|17161.4|17159.9|17159.4|17157.9|17162.4|17160.9|17159.4|17157.9|1293
1631617200000|2021-09-14 11:00:00|17160.4|17158.9|17158.4|17156.9|17160.4|17158.9|17155.3|17153.8|3713
1631617500000|2021-09-14 11:05:00|17158.3|17156.8|17158.4|17156.9|17159.4|17157.9|17157.4|17155.9|2399
1631617800000|2021-09-14 11:10:00|17159.4|17157.9|17159.4|17157.9|17161.4|17159.9|17159.4|17157.9|1593
1631618100000|2021-09-14 11:15:00|17158.4|17156.9|17159.4|17157.9|17162.4|17160.9|17158.4|17156.9|2654
1631618400000|2021-09-14 11:20:00|17158.5|17157|17155.4|17153.9|17159.4|17157.9|17155.4|17153.9|1838
1631618700000|2021-09-14 11:25:00|17154.4|17152.9|17157.4|17155.9|17157.4|17155.9|17154.4|17152.9|1349
1631619000000|2021-09-14 11:30:00|17157.5|17156|17156.4|17154.9|17158.4|17156.9|17156.4|17154.9|982
1631619300000|2021-09-14 11:35:00|17157.4|17155.9|17153.4|17151.9|17157.4|17155.9|17153.4|17151.9|1520
1631619600000|2021-09-14 11:40:00|17154.4|17152.9|17151.4|17149.9|17154.4|17152.9|17150.4|17148.9|2301
1631619900000|2021-09-14 11:45:00|17150.4|17148.9|17152.5|17151|17153.5|17152|17150.4|17148.9|3672
1631620200000|2021-09-14 11:50:00|17152.4|17150.9|17153.5|17152|17154.5|17153|17151.5|17150|2186
1631620500000|2021-09-14 11:55:00|17154.5|17153|17153.5|17152|17154.5|17153|17152.5|17151|1876
1631620800000|2021-09-14 12:00:00|17152.5|17151|17154.6|17153.1|17155.6|17154.1|17152.5|17151|1947
1631621100000|2021-09-14 12:05:00|17155.6|17154.1|17155.6|17154.1|17157.6|17156.1|17151.5|17150|9580
1631621400000|2021-09-14 12:10:00|17156.5|17155|17153.6|17152.1|17156.6|17155.1|17150.6|17149.1|3550
1631621700000|2021-09-14 12:15:00|17152.6|17151.1|17153.6|17152.1|17154.6|17153.1|17152.6|17151|2218
1631622000000|2021-09-14 12:20:00|17154.6|17153.1|17151.5|17150|17154.6|17153.1|17151.5|17150|2123
1631622300000|2021-09-14 12:25:00|17150.5|17149|17151.7|17150.2|17153.6|17152.1|17150.5|17149|3318
1631622600000|2021-09-14 12:30:00|17150.7|17149.2|17157.6|17156.1|17168.7|17167.2|17147.6|17146.1|13357
1631622900000|2021-09-14 12:35:00|17158.6|17157.1|17157.6|17156.1|17163.7|17162.2|17155.6|17154.1|7941
1631623200000|2021-09-14 12:40:00|17158.6|17157.1|17164.6|17163.1|17164.6|17163.1|17155.6|17154.1|5468
1631623500000|2021-09-14 12:45:00|17163.6|17162.1|17166.7|17165.2|17166.7|17165.2|17162.7|17161.2|4977
1631623800000|2021-09-14 12:50:00|17165.7|17164.2|17176.7|17175.2|17176.7|17175.2|17165.7|17164.2|6819
1631624100000|2021-09-14 12:55:00|17175.7|17174.2|17179.7|17178.2|17182.7|17181.2|17175.7|17174.2|7666
1631624400000|2021-09-14 13:00:00|17178.7|17177.2|17172.7|17171.2|17179.8|17178.3|17170.7|17169.2|6498
1631624700000|2021-09-14 13:05:00|17173.7|17172.2|17180.8|17179.3|17180.8|17179.3|17172.7|17171.2|3185
1631625000000|2021-09-14 13:10:00|17179.8|17178.3|17179.8|17178.3|17179.8|17178.3|17175.8|17174.3|2943
1631625300000|2021-09-14 13:15:00|17180.8|17179.3|17180.8|17179.3|17183.8|17182.3|17178.8|17177.3|4396
1631625600000|2021-09-14 13:20:00|17179.8|17178.3|17181.8|17180.3|17186.8|17185.3|17179.8|17178.3|5380
1631625900000|2021-09-14 13:25:00|17182.8|17181.3|17192.9|17191.4|17192.9|17191.4|17182.8|17181.3|4811
1631626200000|2021-09-14 13:30:00|17191.9|17190.4|17191|17189.5|17197.9|17196.4|17188.9|17187.4|7878
1631626500000|2021-09-14 13:35:00|17190.9|17189.4|17190.9|17189.4|17197.9|17195.4|17189.9|17188.4|3777
1631626800000|2021-09-14 13:40:00|17189.9|17188.4|17190.9|17189.4|17191.9|17190.4|17187.9|17186.4|3012
1631627100000|2021-09-14 13:45:00|17191.9|17190.4|17194.9|17193.4|17195.9|17194.4|17190.9|17189.4|5576
1631627400000|2021-09-14 13:50:00|17195.9|17194.4|17200|17198.5|17201|17199.5|17194.9|17193.4|4667
1631627700000|2021-09-14 13:55:00|17201|17199.5|17203|17201.5|17204|17202.5|17198|17196.5|2928
1631628000000|2021-09-14 14:00:00|17204|17202.5|17206|17204.5|17208.1|17206.5|17203|17201.5|6635
1631628300000|2021-09-14 14:05:00|17207|17205.5|17200.1|17198.6|17207|17205.5|17200.1|17198.6|4771
1631628600000|2021-09-14 14:10:00|17199.1|17197.6|17205|17203.5|17205|17203.5|17199.1|17197.6|5440
1631628900000|2021-09-14 14:15:00|17206|17204.5|17208.1|17206.6|17209.1|17207.6|17204.1|17202.5|4254
1631629200000|2021-09-14 14:20:00|17209.1|17207.6|17206.1|17204.6|17209.1|17207.6|17204.1|17202.6|3514
1631629500000|2021-09-14 14:25:00|17205.1|17203.6|17204.1|17202.6|17208.1|17206.6|17203.1|17201.6|6850
1631629800000|2021-09-14 14:30:00|17205.1|17203.6|17211.1|17209.6|17212.1|17210.6|17205.1|17203.6|3917
1631630100000|2021-09-14 14:35:00|17212.1|17210.6|17218.1|17216.6|17219.1|17217.6|17211.1|17209.6|6632
1631630400000|2021-09-14 14:40:00|17217.1|17215.6|17218.1|17216.6|17222.1|17220.6|17217.1|17215.6|7304
1631630700000|2021-09-14 14:45:00|17219.1|17217.6|17220.2|17218.7|17226.2|17224.7|17218.1|17216.6|6030
1631631000000|2021-09-14 14:50:00|17221.2|17219.7|17213.2|17211.7|17223.2|17221.7|17213.2|17211.7|4107
1631631300000|2021-09-14 14:55:00|17214.2|17212.7|17210.2|17208.7|17215.2|17213.7|17210.2|17208.7|4576
1631631600000|2021-09-14 15:00:00|17211.2|17209.7|17210.2|17208.7|17211.2|17209.7|17207.1|17205.6|2807
1631631900000|2021-09-14 15:05:00|17211.2|17209.7|17212.2|17210.7|17213.2|17211.7|17209.2|17207.7|2003
1631632200000|2021-09-14 15:10:00|17212.1|17210.6|17206.2|17204.7|17212.2|17210.7|17204.2|17202.7|5808
1631632500000|2021-09-14 15:15:00|17207.1|17205.6|17207.2|17205.7|17209.2|17207.7|17207.1|17205.6|4081
1631632800000|2021-09-14 15:20:00|17208.2|17206.6|17204.2|17202.7|17209.2|17207.7|17203.2|17201.7|2306
1631633100000|2021-09-14 15:25:00|17203.2|17201.7|17206.2|17204.7|17206.2|17204.7|17203.2|17201.7|1586
1631633400000|2021-09-14 15:30:00|17206.1|17204.6|17204.1|17202.6|17206.2|17204.7|17204.1|17202.6|2845
1631633700000|2021-09-14 15:35:00|17205.1|17203.6|17206.2|17204.7|17208.1|17206.6|17205.1|17203.6|1654
1631634000000|2021-09-14 15:40:00|17205.2|17203.7|17206.2|17204.7|17207.2|17205.7|17203.2|17201.7|1135
1631634300000|2021-09-14 15:45:00|17205.2|17203.7|17206.2|17204.7|17208.2|17206.7|17205.2|17203.7|887
1631634600000|2021-09-14 15:50:00|17207.2|17205.7|17209.2|17207.7|17209.2|17207.7|17206.2|17204.7|437
1631634900000|2021-09-14 15:55:00|17210.2|17208.7|17206.2|17204.7|17210.2|17208.7|17205.2|17203.7|659
1631635200000|2021-09-14 16:00:00|17205.2|17203.7|17203.2|17201.7|17206.2|17204.7|17203.2|17201.7|540
1631635500000|2021-09-14 16:05:00|17203.3|17201.8|17199.2|17197.7|17204.2|17202.7|17199.2|17197.7|1195
1631635800000|2021-09-14 16:10:00|17200.2|17198.7|17200.2|17198.7|17200.2|17198.7|17199.2|17197.7|576
1631636100000|2021-09-14 16:15:00|17199.2|17197.7|17199.2|17197.7|17200.2|17198.7|17199.2|17197.6|676
1631636400000|2021-09-14 16:20:00|17200.2|17198.7|17198.2|17196.7|17200.2|17198.7|17198.2|17196.7|286
1631636700000|2021-09-14 16:25:00|17199.2|17197.7|17199.2|17197.7|17199.2|17197.7|17198.2|17196.7|188
1631637000000|2021-09-14 16:30:00|17198.2|17196.7|17198.2|17196.7|17199.2|17197.7|17198.2|17196.7|445
1631637300000|2021-09-14 16:35:00|17199.2|17197.7|17200.2|17198.7|17201.2|17199.7|17199.2|17197.7|674
1631637600000|2021-09-14 16:40:00|17201.2|17199.7|17200.2|17198.7|17201.3|17199.7|17199.2|17197.7|267
1631637900000|2021-09-14 16:45:00|17199.2|17197.7|17200.2|17198.7|17200.3|17198.7|17199.2|17197.7|315
1631638200000|2021-09-14 16:50:00|17200.3|17198.8|17201.3|17199.8|17201.3|17199.8|17200.3|17198.7|242
1631638500000|2021-09-14 16:55:00|17202.3|17200.8|17204.3|17202.8|17204.3|17202.8|17202.2|17200.7|815
1631638800000|2021-09-14 17:00:00|17203.8|17201.8|17204.3|17202.8|17205.3|17203.8|17203.3|17201.8|409
1631639100000|2021-09-14 17:05:00|17205.3|17203.8|17207.3|17205.8|17207.3|17205.8|17205.3|17203.8|216
1631639400000|2021-09-14 17:10:00|17206.3|17204.8|17206.3|17204.8|17206.3|17204.8|17205.3|17203.8|624
1631639700000|2021-09-14 17:15:00|17205.3|17203.8|17206.3|17204.8|17206.3|17204.8|17204.3|17202.8|249
1631640000000|2021-09-14 17:20:00|17205.3|17203.8|17205.3|17203.8|17206.3|17204.8|17205.3|17203.8|181
1631640300000|2021-09-14 17:25:00|17206.3|17204.8|17205.3|17203.8|17206.3|17204.8|17204.3|17202.8|388
1631640600000|2021-09-14 17:30:00|17206.3|17204.8|17207.3|17205.8|17207.3|17205.8|17206.3|17204.8|699
1631640900000|2021-09-14 17:35:00|17207.2|17205.7|17206.3|17204.8|17207.2|17205.7|17206.3|17204.8|55
1631641200000|2021-09-14 17:40:00|17205.3|17203.8|17203.3|17201.8|17205.3|17203.8|17203.3|17201.8|189
1631641500000|2021-09-14 17:45:00|17204.3|17202.8|17205.3|17203.8|17205.3|17203.8|17204.3|17202.8|193
1631641800000|2021-09-14 17:50:00|17206.3|17204.8|17206.3|17204.8|17206.3|17204.8|17205.3|17203.8|87
1631642100000|2021-09-14 17:55:00|17205.3|17203.8|17205.4|17203.9|17206.4|17204.9|17205.3|17203.8|117
1631642400000|2021-09-14 18:00:00|17206.4|17204.9|17205.4|17203.9|17206.4|17204.9|17205.4|17203.8|159
1631642700000|2021-09-14 18:05:00|17206.4|17204.9|17205.4|17203.9|17206.4|17204.9|17205.4|17203.9|46
1631643000000|2021-09-14 18:10:00|17206.4|17204.9|17205.4|17203.9|17206.4|17204.9|17205.4|17203.9|40
1631643300000|2021-09-14 18:15:00|17206.4|17204.9|17205.4|17203.9|17206.4|17204.9|17205.4|17203.9|153
1631643600000|2021-09-14 18:20:00|17206.4|17204.9|17207.4|17205.9|17207.4|17205.9|17206.4|17204.9|68
1631643900000|2021-09-14 18:25:00|17206.4|17204.9|17208.4|17206.9|17208.4|17206.9|17206.4|17204.9|514
1631644200000|2021-09-14 18:30:00|17207.4|17205.9|17208.4|17206.9|17208.4|17206.9|17207.4|17205.9|129
1631644500000|2021-09-14 18:35:00|17207.4|17205.9|17207.4|17205.9|17207.4|17205.9|17207.4|17205.9|69
1631644800000|2021-09-14 18:40:00|17208.4|17206.9|17210.5|17209|17210.5|17209|17207.4|17205.9|601
1631645100000|2021-09-14 18:45:00|17211.5|17210|17209.5|17208|17211.5|17210|17209.5|17208|239
1631645400000|2021-09-14 18:50:00|17210.5|17209|17209.5|17208|17210.5|17209|17209.5|17207.9|183
1631645700000|2021-09-14 18:55:00|17208.4|17206.9|17208.4|17206.9|17210.5|17209|17208.4|17206.9|728
1631646000000|2021-09-14 19:00:00|17209.5|17208|17211.5|17210|17211.5|17210|17209.5|17208|266
1631646300000|2021-09-14 19:05:00|17211|17209|17211.5|17210|17211.5|17210|17210.5|17209|50
1631646600000|2021-09-14 19:10:00|17212.5|17211|17212.5|17211|17212.5|17211|17211.5|17211|151
1631646900000|2021-09-14 19:15:00|17212.6|17211.1|17213.5|17212|17213.5|17212|17212.5|17211|184
1631647200000|2021-09-14 19:20:00|17212.5|17211|17212.5|17211|17212.5|17211|17212.5|17211|4
1631647500000|2021-09-14 19:25:00|17211.5|17210|17210.5|17209|17211.5|17210|17210.5|17209|167
1631647800000|2021-09-14 19:30:00|17210.6|17209.1|17210.5|17209|17211.5|17210|17209.5|17208|167
1631648100000|2021-09-14 19:35:00|||||||||210
1631648400000|2021-09-14 19:40:00|17210.7|17209.2|17211.5|17210|17211.6|17210|17210.5|17209|579
1631648700000|2021-09-14 19:45:00|17210.5|17209|17210.6|17209.1|17211.5|17210|17209.5|17208|196
1631649000000|2021-09-14 19:50:00|17211.6|17210.1|17210.6|17209.1|17211.6|17210.1|17210.6|17209.1|362
1631649300000|2021-09-14 19:55:00|17211.6|17210.1|17212.6|17211.1|17213.6|17212.1|17210.6|17209|405
1631685900000|2021-09-15 06:05:00|17205.4|17203.9|17206.4|17204.9|17208.9|17206.9|17205.4|17203.9|1016
1631686200000|2021-09-15 06:10:00|17207.4|17205.9|17206.4|17204.9|17209.4|17207.9|17206.4|17204.9|655
1631686500000|2021-09-15 06:15:00|17207.3|17205.8|17205.4|17203.9|17207.4|17205.9|17204.4|17202.9|624
1631686800000|2021-09-15 06:20:00|17204.4|17202.9|17201.4|17199.9|17204.4|17202.9|17201.4|17199.9|701
1631687100000|2021-09-15 06:25:00|17200.4|17198.9|17201.4|17199.9|17204.4|17202.9|17200.4|17198.9|1433
1631687400000|2021-09-15 06:30:00|17201.3|17199.8|17198.4|17196.9|17201.4|17199.9|17197.4|17195.9|1445
1631687700000|2021-09-15 06:35:00|17197.4|17195.9|17198.4|17196.9|17199.4|17197.9|17197.4|17195.9|1142
1631688000000|2021-09-15 06:40:00|17199.4|17197.9|17201.5|17200|17201.5|17200|17198.4|17196.9|1497
1631688300000|2021-09-15 06:45:00|17201.4|17199.9|17204.5|17203|17204.5|17203|17200.5|17199|1955
1631688600000|2021-09-15 06:50:00|17203.5|17202|17201.5|17200|17203.5|17202|17200.5|17199|5873
1631688900000|2021-09-15 06:55:00|17200.5|17199|17202.5|17201|17203.5|17202|17200.5|17198|786
1631689200000|2021-09-15 07:00:00|17201.5|17200|17195.4|17193.9|17201.5|17200|17194.4|17192.9|2706
1631689500000|2021-09-15 07:05:00|17194.5|17193|17189.5|17188|17195.5|17193.9|17188.5|17187|1216
1631689800000|2021-09-15 07:10:00|17188.5|17187|17188.4|17186.9|17190.5|17189|17185.4|17183.9|2317
1631690100000|2021-09-15 07:15:00|17187.4|17185.9|17185.4|17183.9|17187.4|17185.9|17182.4|17180.9|2905
1631690400000|2021-09-15 07:20:00|17186.4|17184.9|17189.4|17187.9|17189.4|17187.9|17184.4|17182.9|2479
1631690700000|2021-09-15 07:25:00|17190.4|17188.9|17191.4|17189.9|17191.4|17189.9|17187.4|17185.9|1740
1631691000000|2021-09-15 07:30:00|17192.4|17190.9|17191.4|17189.9|17192.4|17190.9|17188.4|17186.9|2028
1631691300000|2021-09-15 07:35:00|17190.4|17188.9|17194.5|17193|17194.5|17193|17188.4|17186.9|1670
1631691600000|2021-09-15 07:40:00|17195.5|17194|17194.5|17193|17197.5|17196|17193.5|17192|2874
1631691900000|2021-09-15 07:45:00|17195.4|17193.9|17198.5|17197|17199.5|17198|17195.4|17193.9|2410
1631692200000|2021-09-15 07:50:00|17197.5|17196|17202.6|17201.1|17202.6|17201.1|17195.6|17194|2540
1631692500000|2021-09-15 07:55:00|17201.6|17200.1|17199.5|17198|17202.6|17201.1|17198.5|17197|3389
1631692800000|2021-09-15 08:00:00|17198.6|17197.1|17201.5|17199|17202.6|17201.1|17198.6|17197.1|1579
1631693100000|2021-09-15 08:05:00|17200.5|17200|17202.6|17201.1|17202.6|17201.1|17198.5|17197|1976
1631693400000|2021-09-15 08:10:00|17203.6|17202.1|17207.6|17206.1|17207.6|17206.1|17202.6|17201.1|3685
1631693700000|2021-09-15 08:15:00|17208.6|17207.1|17202.6|17201.1|17208.6|17207.1|17201.5|17200|3755
1631694000000|2021-09-15 08:20:00|17202.5|17200.1|17200.6|17199.1|17203.6|17202.1|17198.6|17197.1|2718
1631694300000|2021-09-15 08:25:00|17201.5|17200|17206.6|17205.1|17206.6|17205.1|17200.6|17199.1|2234
1631694600000|2021-09-15 08:30:00|17205.6|17204.1|17204.6|17203.1|17206.6|17205.1|17202.6|17201.1|1507
1631694900000|2021-09-15 08:35:00|17205.6|17204.1|17201.6|17200.1|17206.6|17205.1|17201.6|17200|2936
1631695200000|2021-09-15 08:40:00|17200.6|17199.1|17201.6|17200.1|17202.6|17201.1|17200.6|17199.1|2562
1631695500000|2021-09-15 08:45:00|17202.6|17201.1|17201.6|17200.1|17202.6|17201.1|17199.6|17198.1|2316
1631695800000|2021-09-15 08:50:00|17202.6|17201.1|17200.6|17199.1|17202.6|17201.1|17199.6|17198.1|2690
1631696100000|2021-09-15 08:55:00|17201.6|17200.1|17203.7|17202.2|17204.7|17203.2|17200.6|17199.1|2824
1631696400000|2021-09-15 09:00:00|17204.7|17203.2|17204.7|17203.2|17204.7|17203.2|17200.6|17199.1|4848
1631696700000|2021-09-15 09:05:00|17204.6|17203.1|17206.7|17205.2|17206.7|17205.2|17203.7|17202.2|1300
1631697000000|2021-09-15 09:10:00|17205.7|17204.2|17208.7|17207.2|17209.7|17208.2|17205.7|17204.2|2170
1631697300000|2021-09-15 09:15:00|17209.7|17208.2|17208.7|17207.2|17210.7|17209.2|17207.7|17206.2|2692
1631697600000|2021-09-15 09:20:00|17207.7|17206.2|17210.7|17209.2|17210.7|17209.2|17207.7|17206.2|1558
1631697900000|2021-09-15 09:25:00|17209.7|17208.2|17210.7|17209.2|17210.8|17209.2|17208.7|17207.2|2032
1631698200000|2021-09-15 09:30:00|17209.7|17208.2|17210.7|17209.2|17210.7|17209.2|17209.7|17208.2|1753
1631698500000|2021-09-15 09:35:00|17211.7|17210.2|17213.8|17212.3|17214.8|17213.3|17211.7|17210.2|2570
1631698800000|2021-09-15 09:40:00|17214.8|17213.3|17216.8|17215.3|17217.8|17215.3|17214.7|17212.3|2076
1631699100000|2021-09-15 09:45:00|17215.9|17214.4|17216.8|17215.3|17217.8|17216.3|17213.8|17212.3|2975
1631699400000|2021-09-15 09:50:00|17215.8|17214.3|17218.8|17217.3|17219.8|17218.3|17214.8|17213.3|4593
1631699700000|2021-09-15 09:55:00|17219.8|17218.3|17218.8|17217.3|17220.8|17219.3|17217.8|17216.3|2750
1631700000000|2021-09-15 10:00:00|17219.8|17218.3|17217.8|17216.3|17219.8|17218.3|17217.8|17216.3|2405
1631700300000|2021-09-15 10:05:00|17218.8|17217.3|17216.8|17215.3|17219.8|17218.3|17216.8|17215.3|1270
1631700600000|2021-09-15 10:10:00|17217.8|17216.3|17211.9|17210.4|17217.9|17216.4|17211.9|17210.3|2857
1631700900000|2021-09-15 10:15:00|17212.9|17211.4|17209.8|17208.3|17212.9|17211.4|17208.8|17207.3|4333
1631701200000|2021-09-15 10:20:00|17208.8|17207.3|17210.9|17209.4|17210.9|17209.4|17208.8|17207.3|1070
1631701500000|2021-09-15 10:25:00|17209.9|17208.4|17212.9|17211.4|17213.9|17212.4|17209.9|17208.4|2404
1631701800000|2021-09-15 10:30:00|17211.9|17210.4|17211.9|17210.4|17213.9|17212.4|17211.9|17210.4|1072
1631702100000|2021-09-15 10:35:00|17212.9|17211.4|17210.9|17209.4|17212.9|17211.4|17209.9|17208.4|935
1631702400000|2021-09-15 10:40:00|17209.9|17208.4|17209.9|17208.4|17210.9|17209.4|17207.9|17206.4|2152
1631702700000|2021-09-15 10:45:00|17210.9|17209.4|17207.9|17206.4|17210.9|17209.4|17205.9|17204.4|2067
1631703000000|2021-09-15 10:50:00|17208.9|17207.4|17208.9|17207.4|17209.9|17208.4|17207.9|17206.4|942
1631703300000|2021-09-15 10:55:00|17209.9|17208.4|17212.9|17211.4|17213.9|17212.4|17209.9|17208.4|2796
1631703600000|2021-09-15 11:00:00|17211.9|17210.4|17206.9|17205.4|17211.9|17210.4|17204.9|17203.4|4742
1631703900000|2021-09-15 11:05:00|17205.9|17204.4|17211|17209.5|17212|17210.5|17205.9|17204.4|2230
1631704200000|2021-09-15 11:10:00|17212|17210.5|17216|17213.5|17216|17214.5|17211|17209.5|3049
1631704500000|2021-09-15 11:15:00|17215|17214.5|17216|17214.5|17218|17216.5|17215|17213.5|2064
1631704800000|2021-09-15 11:20:00|17215|17213.5|17215|17213.5|17216|17214.5|17213|17211.5|1993
1631705100000|2021-09-15 11:25:00|17216|17214.5|17221|17219.5|17221|17219.5|17215|17213.5|3297
1631705400000|2021-09-15 11:30:00|17222|17220.5|17219|17217.5|17224|17222.5|17217|17215.5|4138
1631705700000|2021-09-15 11:35:00|17218|17216.5|17217|17215.5|17220|17218.5|17216.1|17214.6|2047
1631706000000|2021-09-15 11:40:00|17216|17214.5|17212|17210.5|17217|17215.5|17212|17210.5|3330
1631706300000|2021-09-15 11:45:00|17213|17211.5|17211|17209.5|17213|17211.5|17210|17208.5|2076
1631706600000|2021-09-15 11:50:00|17212|17210.5|17212|17210.5|17214|17212.5|17211|17209.5|1374
1631706900000|2021-09-15 11:55:00|17213|17211.5|17211|17209.5|17214.9|17213.4|17211|17209.5|1928
1631707200000|2021-09-15 12:00:00|17210|17208.5|17207|17205.5|17213|17211.5|17206|17204.5|2476
1631707500000|2021-09-15 12:05:00|17206|17204.5|17207|17205.5|17208|17205.5|17205|17203.5|4452
1631707800000|2021-09-15 12:10:00|17206|17204.5|17206|17204.5|17209|17207.5|17204|17202.5|4172
1631708100000|2021-09-15 12:15:00|17207|17205.5|17205|17203.5|17208|17206.5|17204|17202.5|2635
1631708400000|2021-09-15 12:20:00|17206|17204.5|17213.1|17211.6|17213.1|17211.6|17206|17204.5|2678
1631708700000|2021-09-15 12:25:00|17212.2|17210.7|17208|17206.5|17215.1|17213.6|17207|17205.5|5203
1631709000000|2021-09-15 12:30:00|17207|17205.5|17200|17198.5|17207|17205.5|17200|17197.5|6334
1631709300000|2021-09-15 12:35:00|17199|17197.5|17195|17193.5|17201|17199.5|17194.1|17192.6|4859
1631709600000|2021-09-15 12:40:00|17194.1|17192.6|17196|17194.5|17198|17196.5|17194.1|17192.6|5528
1631709900000|2021-09-15 12:45:00|17197|17195.5|17191|17189.5|17200|17198.5|17191|17189.5|3948
1631710200000|2021-09-15 12:50:00|17190|17188.5|17193.9|17192.4|17194|17192.5|17189|17187.5|5589
1631710500000|2021-09-15 12:55:00|17193|17191.5|17191|17188.5|17193|17191.5|17190|17188.5|3375
1631710800000|2021-09-15 13:00:00|17190|17189.5|17190|17188.5|17193|17191.5|17189|17187.5|3284
1631711100000|2021-09-15 13:05:00|17189|17187.5|17189|17187.5|17191|17189.5|17189|17187.5|2828
1631711400000|2021-09-15 13:10:00|17188.9|17187.4|17190|17188.5|17191.1|17189.5|17187|17185.5|6803
1631711700000|2021-09-15 13:15:00|17189.9|17188.4|17191|17189.5|17195|17193.5|17187|17185.5|6060
1631712000000|2021-09-15 13:20:00|17190|17188.5|17188|17186.5|17191|17189.5|17185|17183.5|4841
1631712300000|2021-09-15 13:25:00|17189|17187.5|17188|17186.5|17190|17188.5|17187|17185.5|3612
1631712600000|2021-09-15 13:30:00|17187|17185.5|17186|17184.5|17191|17189.5|17186|17184.5|3589
1631712900000|2021-09-15 13:35:00|17185|17183.5|17184|17182.5|17186.1|17184.6|17183|17181.5|2899
1631713200000|2021-09-15 13:40:00|17183|17181.5|17180|17178.5|17183|17181.5|17177|17175.5|5400
1631713500000|2021-09-15 13:45:00|17179|17177.5|17175|17173.5|17180|17177.5|17172.9|17171.4|10572
1631713800000|2021-09-15 13:50:00|17174|17172.5|17174|17172.5|17177|17175.5|17173|17171.5|11953
1631714100000|2021-09-15 13:55:00|17173|17171.5|17174|17172.5|17175|17173.5|17172|17170.5|9330
1631714400000|2021-09-15 14:00:00|17173.1|17171.6|17174|17172.5|17174|17172.5|17170|17168.5|8283
1631714700000|2021-09-15 14:05:00|17175|17173.5|17177|17175.5|17179|17177.5|17174|17172.5|5709
1631715000000|2021-09-15 14:10:00|17176|17174.5|17175|17173.5|17178|17176.5|17174|17172.5|6117
1631715300000|2021-09-15 14:15:00|17176|17174.5|17176|17174.5|17177|17175.5|17172|17170.5|7323
1631715600000|2021-09-15 14:20:00|17177|17175.5|17172|17170.5|17178|17176.5|17171|17169.5|10036
1631715900000|2021-09-15 14:25:00|17173|17171.5|17172|17170.5|17173.1|17171.5|17169|17167.5|3479
1631716200000|2021-09-15 14:30:00|17171|17169.5|17172.1|17170.6|17173.1|17171.6|17171|17169.5|2870
1631716500000|2021-09-15 14:35:00|17171.1|17169.6|17176|17174.5|17176.1|17174.5|17171.1|17169.6|3282
1631716800000|2021-09-15 14:40:00|17175|17173.5|17175|17173.5|17177|17175.5|17173|17171.5|4796
1631717100000|2021-09-15 14:45:00|17174|17172.5|17176|17174.5|17176|17174.5|17171|17169.5|2915
1631717400000|2021-09-15 14:50:00|17177|17175.5|17175|17173.5|17177|17175.5|17174|17172.5|3165
1631717700000|2021-09-15 14:55:00|17174|17172.5|17175|17173.5|17177|17175.5|17173|17171.5|4377
1631718000000|2021-09-15 15:00:00|17174|17172.5|17174.1|17172.6|17178|17176.5|17173.1|17171.6|3462
1631718300000|2021-09-15 15:05:00|17173.1|17171.6|17173.1|17171.6|17174.1|17172.6|17172.1|17170.6|4431
1631718600000|2021-09-15 15:10:00|17172.1|17170.6|17174.1|17172.6|17175.1|17173.6|17171.1|17169.5|3614
1631718900000|2021-09-15 15:15:00|17173.1|17171.6|17169.1|17167.6|17174.1|17172.6|17167|17165.5|5000
1631719200000|2021-09-15 15:20:00|17168.1|17166.6|17163|17161.5|17168.1|17166.6|17162|17160.4|4786
1631719500000|2021-09-15 15:25:00|17162|17160.5|17162|17160.5|17162|17160.5|17160|17158.5|4303
1631719800000|2021-09-15 15:30:00|17161|17159.5|17163|17161.5|17163|17161.5|17160|17158.5|2749
1631720100000|2021-09-15 15:35:00|17164|17162.5|17163|17161.5|17165|17163.5|17162|17160.4|3928
1631720400000|2021-09-15 15:40:00|17162|17160.5|17161|17159.5|17162|17160.5|17160|17158.4|1509
1631720700000|2021-09-15 15:45:00|17160|17158.5|17156.9|17155.4|17162.5|17160.5|17154.9|17153.4|4956
1631721000000|2021-09-15 15:50:00|17157.9|17156.4|17156.9|17155.4|17159|17157.5|17156.9|17155.4|2924
1631721300000|2021-09-15 15:55:00|17156|17154.5|17156|17154.5|17158.9|17157.4|17156|17154.5|2163
1631721600000|2021-09-15 16:00:00|17157|17155.5|17156|17154.5|17159|17157.5|17154.9|17153.4|2910
1631721900000|2021-09-15 16:05:00|17155|17153.5|17154.9|17153.4|17156|17154.5|17152.9|17151.4|1551
1631722200000|2021-09-15 16:10:00|17153.9|17152.4|17152.9|17151.4|17154.9|17152.4|17152.9|17151.4|1415
1631722500000|2021-09-15 16:15:00|17153.9|17152.4|17152.9|17151.4|17153.9|17152.4|17152.9|17151.4|950
1631722800000|2021-09-15 16:20:00|17153.9|17152.4|17154|17152.5|17155|17153.5|17152|17150.5|935
1631723100000|2021-09-15 16:25:00|17153|17151.5|17153|17151.5|17154|17152.5|17151|17149.5|966
1631723400000|2021-09-15 16:30:00|17154|17152.5|17156|17154.5|17156|17154.5|17153|17151.5|561
1631723700000|2021-09-15 16:35:00|17155|17153.5|17156|17154.5|17156|17154.5|17155|17153.5|302
1631724000000|2021-09-15 16:40:00|17157|17155.5|17159|17157.5|17159|17157.5|17156|17154.5|817
1631724300000|2021-09-15 16:45:00|17160.1|17158.6|17160.1|17158.6|17160.2|17158.7|17160.1|17158.6|375
1631724600000|2021-09-15 16:50:00|17161.1|17159.6|17162.1|17160.6|17162.1|17160.6|17160.1|17158.6|280
1631724900000|2021-09-15 16:55:00|17161.1|17159.6|17160.1|17158.6|17161.1|17159.6|17160.1|17158.5|329
1631725200000|2021-09-15 17:00:00|17159|17157.5|17159.1|17157.6|17160.1|17158.6|17157|17155.5|486
1631725500000|2021-09-15 17:05:00|17159|17157.5|17159.1|17157.6|17159.1|17157.6|17157|17155.5|409
1631725800000|2021-09-15 17:10:00|17158.1|17156.6|17160.1|17158.6|17160.1|17158.6|17158.1|17156.6|274
1631726100000|2021-09-15 17:15:00|17160.2|17158.7|17162.1|17160.6|17162.2|17160.6|17160.2|17158.7|199
1631726400000|2021-09-15 17:20:00|17161.1|17159.6|17162.1|17160.6|17162.1|17160.6|17161.1|17159.6|247
1631726700000|2021-09-15 17:25:00|17163.1|17161.6|17163.1|17161.6|17163.1|17161.6|17163.1|17161.6|150
1631727000000|2021-09-15 17:30:00|17162.1|17160.6|17161.1|17159.6|17162.1|17160.6|17160.1|17158.6|341
1631727300000|2021-09-15 17:35:00|17160.1|17158.6|17160.1|17158.6|17161.2|17159.6|17160.1|17158.6|284
1631727600000|2021-09-15 17:40:00|17161.1|17159.6|17161.2|17159.7|17161.2|17159.7|17160.1|17158.6|110
1631727900000|2021-09-15 17:45:00|17160.2|17158.7|17160.2|17158.7|17160.2|17158.7|17160.2|17158.7|183
1631728200000|2021-09-15 17:50:00|17161.2|17159.6|17161.2|17159.7|17161.2|17159.7|17160.2|17158.6|196
1631728500000|2021-09-15 17:55:00|17162.2|17160.7|17162.2|17160.7|17163.2|17161.7|17161.2|17159.7|268
1631728800000|2021-09-15 18:00:00|17162.1|17159.6|17161.2|17159.7|17162.2|17160.7|17161.2|17159.6|99
1631729100000|2021-09-15 18:05:00|17162.2|17160.7|17162.2|17160.7|17162.2|17160.7|17162.2|17160.7|52
1631729400000|2021-09-15 18:10:00|17161.2|17159.7|17161.2|17159.7|17162.2|17160.7|17161.2|17159.7|83
1631729700000|2021-09-15 18:15:00|17161.3|17159.8|17162.2|17160.7|17162.2|17160.7|17161.2|17159.7|254
1631730000000|2021-09-15 18:20:00|17163.2|17161.7|17162.2|17160.7|17163.2|17161.7|17162.2|17160.7|202
1631730300000|2021-09-15 18:25:00|||||||||4
1631730600000|2021-09-15 18:30:00|17163.2|17161.7|17163.2|17161.7|17163.3|17161.7|17162.2|17160.7|201
1631730900000|2021-09-15 18:35:00|17163.3|17161.8|17164.2|17162.7|17164.2|17162.7|17163.3|17161.7|234
1631731200000|2021-09-15 18:40:00|||||||||116
1631731500000|2021-09-15 18:45:00|17163.2|17161.7|17163.2|17161.7|17164.2|17162.7|17162.2|17160.7|192
1631731800000|2021-09-15 18:50:00|17164.2|17162.7|17163.3|17161.8|17165.2|17163.7|17163.2|17161.7|251
1631732100000|2021-09-15 18:55:00|17162.3|17160.8|17164.3|17162.8|17164.3|17162.8|17162.3|17160.8|142
1631732400000|2021-09-15 19:00:00|17163.3|17161.8|17163.3|17161.8|17163.3|17161.8|17163.3|17161.8|93
1631732700000|2021-09-15 19:05:00|17164.3|17162.8|17163.3|17161.8|17164.3|17162.8|17163.3|17161.8|114
1631733000000|2021-09-15 19:10:00|17164.3|17162.8|17164.3|17162.8|17164.3|17162.8|17163.3|17161.8|90
1631733300000|2021-09-15 19:15:00|17165.3|17163.8|17166.3|17164.8|17166.3|17164.8|17165.3|17163.8|101
1631733600000|2021-09-15 19:20:00|||||||||103
1631733900000|2021-09-15 19:25:00|17165.3|17163.8|17165.3|17163.8|17165.3|17163.8|17165.3|17163.8|20
1631734200000|2021-09-15 19:30:00|||||||||38
1631734500000|2021-09-15 19:35:00|17164.3|17162.8|17164.3|17162.8|17165.3|17163.8|17163.3|17161.8|79
1631734800000|2021-09-15 19:40:00|17165.3|17163.8|17164.3|17162.8|17165.3|17163.8|17164.3|17162.8|100
1631735100000|2021-09-15 19:45:00|||||||||59
1631735400000|2021-09-15 19:50:00|17165.2|17163.7|17166.3|17163.8|17166.4|17164.8|17165.2|17163.7|263
1631735700000|2021-09-15 19:55:00|17165.3|17164.8|17166.3|17164.8|17166.3|17164.8|17165.3|17164.8|384
1631772300000|2021-09-16 06:05:00|17161.2|17159.7|17159.2|17157.7|17162.2|17160.7|17156.1|17154.6|992
1631772600000|2021-09-16 06:10:00|17158.2|17156.7|17159.2|17157.7|17160.2|17158.7|17158.2|17156.7|595
1631772900000|2021-09-16 06:15:00|17160.2|17158.7|17160.2|17157.7|17160.2|17158.7|17157.2|17155.7|1516
1631773200000|2021-09-16 06:20:00|17160.1|17158.7|17162.2|17160.7|17162.2|17160.7|17157.2|17155.7|1131
1631773500000|2021-09-16 06:25:00|17161.3|17159.8|17161.2|17159.7|17162.2|17160.7|17159.2|17157.2|1248
1631773800000|2021-09-16 06:30:00|17159.2|17157.7|17156.2|17154.7|17160.2|17158.7|17156.2|17154.7|1302
1631774100000|2021-09-16 06:35:00|17154.2|17152.7|17153.2|17151.7|17156.2|17154.7|17153.1|17151.6|2391
1631774400000|2021-09-16 06:40:00|17153.1|17151.6|17154.2|17152.7|17155.2|17153.7|17153.1|17150.7|1364
1631774700000|2021-09-16 06:45:00|17153.2|17151.7|17150.2|17148.7|17154.2|17152.7|17145|17143.5|3824
1631775000000|2021-09-16 06:50:00|17151.2|17149.7|17148.2|17146.7|17151.2|17149.7|17147.2|17145.6|2885
1631775300000|2021-09-16 06:55:00|17147.2|17145.7|17147.2|17145.7|17152.2|17150.7|17147.2|17145.7|1230
1631775600000|2021-09-16 07:00:00|17148.2|17146.7|17152.2|17150.7|17155.2|17153.7|17145.1|17143.6|3340
1631775900000|2021-09-16 07:05:00|17151.2|17149.7|17149.2|17147.7|17153.2|17151.7|17148.2|17146.7|2302
1631776200000|2021-09-16 07:10:00|17150.2|17148.7|17144.1|17142.6|17150.2|17148.7|17143.1|17141.6|2451
1631776500000|2021-09-16 07:15:00|17143.1|17141.6|17146.1|17144.6|17147.2|17145.7|17140.1|17138.6|4173
1631776800000|2021-09-16 07:20:00|17145.1|17143.6|17152.2|17150.7|17152.2|17150.7|17145.1|17143.6|2653
1631777100000|2021-09-16 07:25:00|17151.2|17149.7|17150.2|17148.7|17153.2|17151.7|17149.2|17147.7|2618
1631777400000|2021-09-16 07:30:00|17151.2|17149.7|17154.2|17152.7|17155.2|17153.7|17150.2|17148.7|2093
1631777700000|2021-09-16 07:35:00|17153.2|17151.7|17159.3|17157.8|17160.3|17158.8|17153.2|17151.7|3573
1631778000000|2021-09-16 07:40:00|17160.3|17158.8|17160.3|17158.8|17163.3|17161.8|17159.3|17157.8|3066
1631778300000|2021-09-16 07:45:00|17161.2|17159.7|17156.3|17154.8|17162.3|17160.8|17155.3|17153.7|3440
1631778600000|2021-09-16 07:50:00|17156.2|17153.8|17160.3|17158.8|17161.4|17159.9|17155.3|17153.8|3671
1631778900000|2021-09-16 07:55:00|17159.3|17157.8|17156.3|17154.8|17160.3|17157.8|17154.3|17152.8|1949
1631779200000|2021-09-16 08:00:00|17157.3|17155.8|17158.3|17156.8|17158.3|17156.8|17153.3|17151.8|1967
1631779500000|2021-09-16 08:05:00|17159.3|17157.8|17162.4|17160.9|17163.4|17161.9|17159.3|17157.8|2361
1631779800000|2021-09-16 08:10:00|17161.4|17159.9|17162.4|17160.9|17164.4|17162.9|17160.5|17159|2075
1631780100000|2021-09-16 08:15:00|17163.4|17161.9|17159.3|17157.8|17163.4|17161.9|17159.3|17157.8|1680
1631780400000|2021-09-16 08:20:00|17158.3|17156.8|17157.4|17155.9|17158.3|17156.8|17153.3|17151.8|3964
1631780700000|2021-09-16 08:25:00|17158.4|17156.9|17156.4|17154.9|17158.5|17156.9|17156.4|17154.9|2735
1631781000000|2021-09-16 08:30:00|17156.3|17154.8|17154.4|17152.9|17156.3|17154.8|17152.4|17150.9|1549
1631781300000|2021-09-16 08:35:00|17153.4|17151.9|17156.4|17154.9|17156.4|17154.9|17153.4|17151.9|1429
1631781600000|2021-09-16 08:40:00|17157.4|17155.9|17160.4|17158.9|17161.4|17159.9|17157.4|17155.9|2149
1631781900000|2021-09-16 08:45:00|17160.3|17158.8|17160.4|17158.9|17161.4|17159.9|17158.4|17156.9|3208
1631782200000|2021-09-16 08:50:00|17159.4|17157.9|17157.5|17156|17160.5|17159|17156.5|17155|1561
1631782500000|2021-09-16 08:55:00|17158.5|17157|17157.5|17156|17158.5|17157|17154.4|17152.9|1969
1631782800000|2021-09-16 09:00:00|17158.5|17157|17156.5|17155|17158.5|17157|17154.5|17153|2529
1631783100000|2021-09-16 09:05:00|17157.4|17155.9|17156.5|17155|17157.5|17156|17155.5|17154|3086
1631783400000|2021-09-16 09:10:00|17157.5|17156|17153.5|17152|17157.5|17156|17152.5|17151|2369
1631783700000|2021-09-16 09:15:00|17152.5|17151|17149.5|17148|17153.5|17152|17148.4|17146.9|3875
1631784000000|2021-09-16 09:20:00|17148.4|17146.9|17149.5|17148|17151.5|17150|17148.4|17146.9|2117
1631784300000|2021-09-16 09:25:00|17150.4|17147.9|17151.5|17150|17152.5|17151|17148.5|17147|2608
1631784600000|2021-09-16 09:30:00|17150.5|17149|17155.5|17154|17156.5|17155|17149.5|17148|5004
1631784900000|2021-09-16 09:35:00|17154.6|17153.1|17157.6|17156.1|17157.6|17156.1|17154.5|17153|1867
1631785200000|2021-09-16 09:40:00|17156.6|17155.1|17159.6|17158.1|17160.6|17159.1|17156.5|17155|3933
1631785500000|2021-09-16 09:45:00|17160.6|17159.1|17153.5|17152|17161.6|17160.1|17152.5|17151|5221
1631785800000|2021-09-16 09:50:00|17152.6|17151.1|17153.5|17152|17153.5|17152|17152.5|17151|2219
1631786100000|2021-09-16 09:55:00|17152.5|17151|17155.5|17154|17156.5|17155|17152.5|17151|865
1631786400000|2021-09-16 10:00:00|17156.5|17155|17157.5|17156|17157.5|17156|17155.5|17154|1254
1631786700000|2021-09-16 10:05:00|17158.5|17157|17161.6|17160.1|17162.6|17161.1|17157.5|17156|2142
1631787000000|2021-09-16 10:10:00|17160.6|17159.1|17159.6|17158.1|17162.6|17161.1|17158.6|17157.1|3574
1631787300000|2021-09-16 10:15:00|17159.5|17158|17164.6|17163.1|17165.7|17164.1|17159.5|17158|2581
1631787600000|2021-09-16 10:20:00|17164.7|17163.2|17166.6|17165.1|17166.6|17165.1|17164.6|17163.1|1726
1631787900000|2021-09-16 10:25:00|17166.7|17165.2|17167.6|17166.1|17167.6|17166.1|17165.6|17164.1|1753
1631788200000|2021-09-16 10:30:00|17166.7|17165.2|17166.6|17165.1|17167.6|17166.1|17165.6|17164.1|1862
1631788500000|2021-09-16 10:35:00|17167.6|17166.1|17165.6|17164.1|17167.6|17166.1|17163.6|17162.1|1802
1631788800000|2021-09-16 10:40:00|17164.6|17163.1|17164.6|17163.1|17167.6|17166.1|17164.6|17163.1|989
1631789100000|2021-09-16 10:45:00|17165.6|17164.1|17163.7|17162.2|17165.6|17164.1|17162.6|17161.1|1524
1631789400000|2021-09-16 10:50:00|17161.7|17160.2|17161.7|17160.2|17162.7|17161.2|17161.6|17160.1|721
1631789700000|2021-09-16 10:55:00|17161.6|17160.1|17162.7|17161.2|17164.7|17163.2|17161.6|17160.1|1857
1631790000000|2021-09-16 11:00:00|17161.6|17160.1|17158.6|17157.1|17162.7|17161.2|17158.6|17157.1|2123
1631790300000|2021-09-16 11:05:00|17157.6|17156.1|17156.6|17155.1|17159.6|17158.1|17156.6|17155.1|2351
1631790600000|2021-09-16 11:10:00|17157.6|17156.1|17156.6|17155.1|17159.6|17158.1|17156.6|17155.1|1254
1631790900000|2021-09-16 11:15:00|17155.6|17154.1|17157.7|17156.2|17159.7|17158.2|17153.6|17152.1|4760
1631791200000|2021-09-16 11:20:00|17157.6|17155.1|17153.7|17152.2|17158.7|17157.2|17152.7|17151.2|2377
1631791500000|2021-09-16 11:25:00|17152.7|17151.2|17154.7|17153.2|17155.7|17154.2|17151.7|17150.2|5131
1631791800000|2021-09-16 11:30:00|17155.7|17154.2|17152.7|17151.2|17157.7|17156.2|17152.7|17151.2|5208
1631792100000|2021-09-16 11:35:00|17151.7|17150.2|17152.7|17151.2|17152.7|17151.2|17150.7|17149.2|2231
1631792400000|2021-09-16 11:40:00|17151.7|17150.2|17152.7|17151.2|17152.7|17151.2|17150.7|17149.1|1907
1631792700000|2021-09-16 11:45:00|17151.7|17150.2|17155.7|17154.2|17157.7|17156.2|17151.7|17150.2|4692
1631793000000|2021-09-16 11:50:00|17154.8|17153.3|17151.7|17150.2|17155.7|17154.2|17149.7|17148.2|4598
1631793300000|2021-09-16 11:55:00|17153.7|17152.2|17152.7|17151.2|17154.7|17153.2|17152.7|17151.2|2677
1631793600000|2021-09-16 12:00:00|17153.6|17152.1|17152.7|17151.2|17153.7|17152.2|17149.7|17148.2|5820
1631793900000|2021-09-16 12:05:00|17153.7|17152.2|17155.7|17154.2|17155.7|17154.2|17150.7|17149.2|4381
1631794200000|2021-09-16 12:10:00|17154.7|17153.2|17157.7|17156.2|17158.6|17157.1|17152.7|17151.2|4548
1631794500000|2021-09-16 12:15:00|17157.6|17156.1|17154.7|17153.2|17160.8|17159.3|17154.7|17153.2|5965
1631794800000|2021-09-16 12:20:00|17155.7|17154.2|17156.7|17155.2|17157.8|17156.2|17154.7|17153.2|3853
1631795100000|2021-09-16 12:25:00|17157.7|17156.2|17156.7|17155.2|17157.7|17156.2|17153.7|17152.2|3467
1631795400000|2021-09-16 12:30:00|17155.7|17154.2|17140.6|17139.1|17157.7|17156.2|17140.6|17139.1|10133
1631795700000|2021-09-16 12:35:00|17140.7|17139.2|17141.6|17140.1|17141.6|17140.1|17135.6|17134.1|8404
1631796000000|2021-09-16 12:40:00|17142.6|17141.1|17145.6|17144.1|17146.6|17145.1|17139.6|17138|5547
1631796300000|2021-09-16 12:45:00|17144.6|17143.1|17143.6|17142.1|17147.6|17146.1|17143.6|17142|3604
1631796600000|2021-09-16 12:50:00|17142.6|17141.1|17145.6|17144.1|17146.6|17145.1|17141.6|17140.1|3883
1631796900000|2021-09-16 12:55:00|17146.6|17145.1|17143.6|17142.1|17146.6|17145.1|17142.6|17141.1|4172
1631797200000|2021-09-16 13:00:00|17143.7|17142.2|17133.5|17132|17145.6|17144.1|17132.5|17131|4075
1631797500000|2021-09-16 13:05:00|17132.5|17131|17132.6|17131.1|17134.5|17133|17129.5|17128|6854
1631797800000|2021-09-16 13:10:00|17133.6|17132.1|17135.6|17134.1|17135.6|17134.1|17128.6|17127.1|4718
1631798100000|2021-09-16 13:15:00|17134.6|17133.1|17132.6|17131.1|17136.6|17135.1|17131.6|17130.1|3237
1631798400000|2021-09-16 13:20:00|17133.6|17132.1|17133.6|17132.1|17136.7|17135.1|17130.6|17129.1|3519
1631798700000|2021-09-16 13:25:00|17132.6|17131.1|17133.6|17132.1|17134.7|17133.1|17129.5|17127.1|2912
1631799000000|2021-09-16 13:30:00|17134.6|17133.1|17137.7|17136.2|17137.7|17136.2|17132.5|17131|4354
1631799300000|2021-09-16 13:35:00|17138.7|17137.2|17131.6|17130.1|17139.7|17138.2|17131.6|17130.1|5675
1631799600000|2021-09-16 13:40:00|17131.7|17130.2|17131.6|17130.1|17134.6|17133.1|17129.6|17128.1|4412
1631799900000|2021-09-16 13:45:00|17132.6|17131.1|17129.6|17128.1|17134.7|17133.2|17129.6|17128.1|4904
1631800200000|2021-09-16 13:50:00|17130.6|17129.1|17132.6|17131.1|17134.6|17133.1|17128.6|17127.1|3496
1631800500000|2021-09-16 13:55:00|17133.6|17132.1|17145.7|17144.2|17146.7|17145.2|17133.6|17132.1|6227
1631800800000|2021-09-16 14:00:00|17146.7|17145.2|17149.8|17148.3|17151.7|17150.2|17144.7|17143.2|8586
1631801100000|2021-09-16 14:05:00|17148.7|17147.2|17149.8|17148.3|17150.8|17149.3|17146.7|17145.2|6370
1631801400000|2021-09-16 14:10:00|17150.8|17149.3|17153.7|17152.2|17153.7|17152.2|17147.8|17146.3|7243
1631801700000|2021-09-16 14:15:00|17154.6|17153.1|17150.8|17149.3|17156.8|17155.3|17148.8|17147.3|5588
1631802000000|2021-09-16 14:20:00|17149.8|17148.3|17149.8|17148.3|17151.8|17150.3|17147.8|17146.3|2927
1631802300000|2021-09-16 14:25:00|17150.8|17149.3|17153.8|17152.3|17154.8|17153.3|17150.8|17149.3|3320
1631802600000|2021-09-16 14:30:00|17152.8|17151.3|17155.8|17154.3|17157.9|17156.4|17152.8|17151.3|5441
1631802900000|2021-09-16 14:35:00|17156.8|17155.3|17151.8|17150.3|17156.8|17155.3|17151.8|17150.3|4092
1631803200000|2021-09-16 14:40:00|17152.8|17151.3|17158.9|17157.4|17158.9|17157.4|17152.8|17151.3|2482
1631803500000|2021-09-16 14:45:00|17157.9|17156.4|17158.9|17157.4|17163.9|17162.4|17157.9|17156.4|4478
1631803800000|2021-09-16 14:50:00|17159.9|17158.4|17159.8|17158.3|17161.9|17160.4|17158.8|17157.3|2571
1631804100000|2021-09-16 14:55:00|17160.8|17159.3|17159.8|17158.3|17164.9|17163.4|17159.8|17158.3|2017
1631804400000|2021-09-16 15:00:00|17160.8|17159.3|17164.9|17163.4|17165.9|17164.4|17159.8|17158.3|3084
1631804700000|2021-09-16 15:05:00|17165|17163.5|17168.9|17167.4|17171.9|17170.4|17164.9|17163.4|4085
1631805000000|2021-09-16 15:10:00|17169.9|17168.4|17161.9|17160.4|17169.9|17168.4|17160.8|17159.3|3946
1631805300000|2021-09-16 15:15:00|17162.9|17161.4|17159.8|17158.3|17163.9|17162.4|17159.8|17158.3|3774
1631805600000|2021-09-16 15:20:00|17160.8|17159.3|17159.9|17158.4|17160.8|17159.3|17159.8|17158.3|1751
1631805900000|2021-09-16 15:25:00|17158.9|17157.4|17159.9|17158.4|17159.9|17158.4|17157.9|17156.4|2480
1631806200000|2021-09-16 15:30:00|17158.9|17157.4|17156.9|17155.4|17159.9|17158.4|17155.9|17154.4|3401
1631806500000|2021-09-16 15:35:00|17155.9|17154.4|17157.9|17156.4|17158.9|17157.4|17155.9|17154.4|1847
1631806800000|2021-09-16 15:40:00|17158.8|17157.3|17158.9|17157.4|17159.9|17158.4|17157.9|17156.4|1398
1631807100000|2021-09-16 15:45:00|17157.9|17156.4|17157.9|17156.4|17158.9|17157.4|17157.9|17156.3|1386
1631807400000|2021-09-16 15:50:00|17158.9|17157.4|17157.9|17156.4|17158.9|17157.4|17156.9|17155.4|1287
1631807700000|2021-09-16 15:55:00|17158.8|17157.3|17154.9|17153.4|17158.9|17157.4|17153.9|17152.4|2516
1631808000000|2021-09-16 16:00:00|17153.9|17152.4|17154.9|17153.4|17155|17153.4|17153.9|17152.4|1503
1631808300000|2021-09-16 16:05:00|17155.9|17154.4|17153.9|17152.4|17155.9|17154.4|17153.9|17152.4|492
1631808600000|2021-09-16 16:10:00|17154.9|17153.4|17154.9|17153.4|17155|17153.4|17153.9|17152.4|678
1631808900000|2021-09-16 16:15:00|17153.9|17152.4|17154.9|17153.4|17156|17154.4|17153.9|17152.4|494
1631809200000|2021-09-16 16:20:00|17154|17152.5|17152.9|17151.4|17154.9|17153.4|17151.9|17150.4|1034
1631809500000|2021-09-16 16:25:00|17153.9|17152.4|17154.9|17153.4|17154.9|17153.4|17152.9|17151.4|704
1631809800000|2021-09-16 16:30:00|17153.9|17152.4|17154|17152.5|17155|17153.4|17152.9|17151.4|463
1631810100000|2021-09-16 16:35:00|17155|17153.4|17157|17155.5|17157|17155.5|17154.9|17152.5|234
1631810400000|2021-09-16 16:40:00|17156|17154.5|17157|17155.5|17158|17155.5|17156|17154.5|183
1631810700000|2021-09-16 16:45:00|17156|17154.5|17158|17156.5|17158|17156.5|17156|17154.5|611
1631811000000|2021-09-16 16:50:00|17157|17155.5|17157|17155.5|17158|17156.5|17157|17155.5|265
1631811300000|2021-09-16 16:55:00|17158|17156.5|17159|17157.5|17159|17157.5|17158|17156.4|417
1631811600000|2021-09-16 17:00:00|17158.9|17157.4|17159|17157.5|17159|17157.5|17158|17156.5|230
1631811900000|2021-09-16 17:05:00|17160|17158.5|17160|17158.5|17160|17158.5|17160|17158.5|296
1631812200000|2021-09-16 17:10:00|17161|17159.5|17161|17159.5|17161|17159.5|17160|17158.5|111
1631812500000|2021-09-16 17:15:00|17160|17158.5|17160|17158.5|17161|17159.5|17159|17157.5|174
1631812800000|2021-09-16 17:20:00|||||||||106
1631813100000|2021-09-16 17:25:00|17159|17157.5|17160|17158.5|17160|17158.5|17159|17157.5|168
1631813400000|2021-09-16 17:30:00|17159|17157.5|17160|17158.5|17160|17158.5|17159|17157.5|100
1631813700000|2021-09-16 17:35:00|17159|17157.5|17159|17157.5|17160|17158.5|17159|17157.5|162
1631814000000|2021-09-16 17:40:00|17158|17156.5|17158.1|17156.6|17159.1|17157.5|17158|17156.5|43
1631814300000|2021-09-16 17:45:00|17159.1|17157.6|17159.1|17157.6|17159.1|17157.6|17159.1|17157.6|91
1631814600000|2021-09-16 17:50:00|17158.1|17156.6|17157.1|17155.6|17158.1|17156.6|17157.1|17155.6|145
1631814900000|2021-09-16 17:55:00|17156.2|17154.7|17157.1|17155.6|17157.1|17155.6|17156.1|17154.5|297
1631815200000|2021-09-16 18:00:00|17156.2|17154.7|17156.1|17154.6|17157.1|17155.6|17156.1|17154.6|218
1631815500000|2021-09-16 18:05:00|17155.1|17153.6|17155.1|17153.6|17155.1|17153.6|17155.1|17153.6|2
1631815800000|2021-09-16 18:10:00|17155|17153.5|17155.1|17153.6|17155.1|17153.6|17155|17153.5|48
1631816100000|2021-09-16 18:15:00|17154.1|17152.6|17155.1|17153.6|17156.1|17154.6|17154.1|17152.6|135
1631816400000|2021-09-16 18:20:00|17156.1|17154.6|17155.1|17153.6|17156.1|17154.6|17155.1|17153.6|108
1631816700000|2021-09-16 18:25:00|17156.1|17154.6|17156.1|17154.6|17156.1|17154.6|17155.1|17153.6|52
1631817000000|2021-09-16 18:30:00|||||||||14
1631817300000|2021-09-16 18:35:00|17157.1|17155.6|17157.1|17155.6|17157.1|17155.6|17156.1|17154.6|49
1631817600000|2021-09-16 18:40:00|17157.2|17155.7|17156.1|17154.6|17158.1|17156.6|17156.1|17154.6|200
1631817900000|2021-09-16 18:45:00|17157.1|17155.6|17156.1|17154.6|17157.1|17155.6|17156.1|17154.6|96
1631818200000|2021-09-16 18:50:00|||||||||42
1631818500000|2021-09-16 18:55:00|17156.2|17154.7|17156.2|17154.7|17156.2|17154.7|17156.2|17154.7|13
1631818800000|2021-09-16 19:00:00|17155.3|17153.8|17148.2|17146.7|17155.3|17153.8|17145.1|17143.6|1960
1631819100000|2021-09-16 19:05:00|17146.1|17144.6|17150.2|17148.7|17153.2|17151.7|17146.1|17144.6|2423
1631819400000|2021-09-16 19:10:00|17151.1|17149.6|17145.1|17142.6|17151.2|17149.7|17144.1|17142.6|760
1631819700000|2021-09-16 19:15:00|17144.2|17143.6|17142.1|17140.6|17145.1|17143.6|17142.1|17140.6|955
1631820000000|2021-09-16 19:20:00|17141.1|17139.6|17139.1|17137.6|17141.1|17139.6|17138.1|17136.6|1094
1631820300000|2021-09-16 19:25:00|17138.1|17136.6|17133.1|17131.6|17138.1|17136.6|17133.1|17131.6|976
1631820600000|2021-09-16 19:30:00|17134|17132.5|17137.2|17135.7|17137.2|17135.7|17133.1|17131.6|653
1631820900000|2021-09-16 19:35:00|17137.1|17135.6|17136.2|17134.7|17137.1|17135.6|17135.2|17133.7|997
1631821200000|2021-09-16 19:40:00|17137.2|17135.7|17137.2|17135.7|17138.2|17136.7|17136.2|17134.7|475
1631821500000|2021-09-16 19:45:00|17138.2|17136.7|17136.2|17134.7|17138.2|17136.7|17135.2|17133.7|630
1631821800000|2021-09-16 19:50:00|17136.1|17134.6|17132.1|17130.6|17136.1|17134.6|17131.1|17129.6|990
1631822100000|2021-09-16 19:55:00|17133.1|17131.6|17131.1|17129.6|17133.2|17131.6|17129.1|17127.6|1246
1631858700000|2021-09-17 06:05:00|17141|17139.5|17144|17142.5|17144|17142.5|17140|17138.5|1669
1631859000000|2021-09-17 06:10:00|17143.1|17141.6|17144|17142.5|17146.1|17144.5|17143|17141.4|647
1631859300000|2021-09-17 06:15:00|17143.9|17142.4|17145|17143.5|17146|17144.5|17142|17140.5|962
1631859600000|2021-09-17 06:20:00|17144|17142.5|17147|17145.5|17148|17146.5|17143|17141.5|1135
1631859900000|2021-09-17 06:25:00|17146.1|17144.6|17144|17142.5|17148|17146.5|17144|17142.5|839
1631860200000|2021-09-17 06:30:00|17143|17141.5|17143|17141.5|17145|17143.5|17142|17140.5|1398
1631860500000|2021-09-17 06:35:00|17143.1|17141.6|17145|17143.5|17146|17144.5|17142|17140.5|2487
1631860800000|2021-09-17 06:40:00|17146|17144.5|17144|17142.5|17147.1|17145.5|17144|17142.5|1413
1631861100000|2021-09-17 06:45:00|17143.1|17141.6|17142.1|17140.6|17145.1|17143.6|17141.2|17139.5|1759
1631861400000|2021-09-17 06:50:00|17141.1|17139.6|17140.1|17138.6|17143.2|17141.6|17140.1|17138.6|2791
1631861700000|2021-09-17 06:55:00|17141.1|17139.6|17141.1|17139.6|17143.1|17141.6|17140.1|17138.6|1486
1631862000000|2021-09-17 07:00:00|17142.1|17140.6|17139.1|17137.6|17143.1|17140.6|17138.1|17136.6|3391
1631862300000|2021-09-17 07:05:00|17138.1|17136.6|17135.1|17133.6|17139.2|17137.6|17133.1|17131.6|2972
1631862600000|2021-09-17 07:10:00|17134.1|17132.6|17140.1|17138.6|17140.1|17138.6|17134.1|17132.6|3914
1631862900000|2021-09-17 07:15:00|17139.1|17137.6|17143.1|17141.6|17144.1|17142.6|17137.1|17135.6|4181
1631863200000|2021-09-17 07:20:00|17144.1|17142.6|17148.2|17146.7|17148.2|17146.7|17142.1|17140.6|2918
1631863500000|2021-09-17 07:25:00|17147.2|17145.7|17148.2|17146.7|17148.2|17146.7|17144.2|17142.7|3691
1631863800000|2021-09-17 07:30:00|17149.2|17147.7|17143.2|17141.7|17150.2|17148.7|17142.2|17140.7|1703
1631864100000|2021-09-17 07:35:00|17143.1|17141.6|17138.2|17136.7|17143.2|17141.7|17135.2|17133.7|4751
1631864400000|2021-09-17 07:40:00|17137.2|17135.7|17136.2|17134.7|17139.2|17137.7|17133.2|17131.7|3493
1631864700000|2021-09-17 07:45:00|17137.2|17135.7|17142.2|17140.7|17143.2|17141.7|17136.2|17134.7|3806
1631865000000|2021-09-17 07:50:00|17142.1|17140.6|17137.2|17135.7|17142.2|17140.7|17134.2|17132.7|2556
1631865300000|2021-09-17 07:55:00|17138.2|17136.7|17139.2|17137.7|17141.2|17139.7|17137.2|17135.6|1568
1631865600000|2021-09-17 08:00:00|17138.2|17136.7|17142.2|17140.7|17143.2|17141.7|17138.2|17136.7|1931
1631865900000|2021-09-17 08:05:00|17141.2|17139.7|17135.2|17133.7|17141.2|17139.7|17133.2|17131.7|4658
1631866200000|2021-09-17 08:10:00|17134.2|17132.7|17139.2|17137.7|17139.2|17137.7|17134.2|17132.7|1882
1631866500000|2021-09-17 08:15:00|17138.2|17136.7|17141.2|17139.7|17144.2|17142.7|17137.2|17135.7|2498
1631866800000|2021-09-17 08:20:00|17142.2|17140.7|17138.2|17136.7|17142.3|17140.7|17137.1|17135.6|2493
1631867100000|2021-09-17 08:25:00|17137.2|17135.7|17134.2|17132.7|17138.2|17136.7|17134.2|17132.7|2401
1631867400000|2021-09-17 08:30:00|17133.2|17131.7|17125.2|17123.7|17134.2|17132.7|17125.2|17123.7|6470
1631867700000|2021-09-17 08:35:00|17124.2|17122.7|17121.2|17119.7|17126.2|17124.7|17121.2|17119.7|5425
1631868000000|2021-09-17 08:40:00|17120.2|17118.7|17123.2|17121.7|17124.2|17122.7|17118.1|17116.6|4570
1631868300000|2021-09-17 08:45:00|17123.1|17120.7|17121.2|17119.7|17123.2|17121.7|17120.1|17118.6|2699
1631868600000|2021-09-17 08:50:00|17120.2|17118.7|17123.2|17121.7|17123.2|17121.7|17118.1|17116.6|6703
1631868900000|2021-09-17 08:55:00|17123.1|17121.6|17128.2|17126.7|17129.2|17127.7|17122.2|17120.7|4604
1631869200000|2021-09-17 09:00:00|17127.2|17125.7|17129.2|17127.7|17131.2|17129.7|17127.2|17125.7|3293
1631869500000|2021-09-17 09:05:00|17128.2|17126.7|17136.3|17134.8|17141.3|17139.8|17128.2|17126.7|8309
1631869800000|2021-09-17 09:10:00|17136.2|17133.8|17133.3|17131.8|17136.4|17134.8|17132.3|17130.8|3688
1631870100000|2021-09-17 09:15:00|17134.3|17132.8|17136.3|17134.8|17138.3|17136.8|17132.2|17130.7|2699
1631870400000|2021-09-17 09:20:00|17138.3|17136.8|17133.3|17131.8|17139.3|17137.8|17132.3|17130.8|3685
1631870700000|2021-09-17 09:25:00|17134.3|17132.8|17134.3|17132.8|17137.3|17135.8|17134.3|17132.8|2953
1631871000000|2021-09-17 09:30:00|17133.2|17131.7|17135.3|17133.8|17136.3|17134.8|17133.1|17130.7|2291
1631871300000|2021-09-17 09:35:00|17134.2|17132.7|17130.2|17128.7|17135.3|17133.8|17129.3|17127.8|3364
1631871600000|2021-09-17 09:40:00|17131.2|17129.7|17131.2|17129.7|17133.2|17131.7|17130.2|17128.7|1546
1631871900000|2021-09-17 09:45:00|17132.2|17130.7|17130.2|17128.7|17132.2|17130.7|17128.1|17126.6|2322
1631872200000|2021-09-17 09:50:00|17131.2|17129.7|17132.2|17130.7|17136.3|17134.8|17122.2|17120.7|5649
1631872500000|2021-09-17 09:55:00|17133.2|17131.7|17123.2|17121.7|17133.2|17131.7|17123.2|17121.7|3163
1631872800000|2021-09-17 10:00:00|17124.2|17122.7|17129.2|17127.7|17130.2|17128.7|17123.2|17121.7|2511
1631873100000|2021-09-17 10:05:00|17128.2|17126.7|17127.2|17125.7|17129.2|17127.7|17125.2|17123.7|1843
1631873400000|2021-09-17 10:10:00|17126.2|17124.7|17127.2|17125.7|17127.2|17125.7|17125.2|17123.7|1642
1631873700000|2021-09-17 10:15:00|17126.2|17124.7|17128.2|17126.7|17130.2|17128.7|17126.2|17124.7|1385
1631874000000|2021-09-17 10:20:00|17127.2|17125.7|17126.2|17124.7|17128.2|17126.7|17126.2|17124.7|1100
1631874300000|2021-09-17 10:25:00|17127.2|17125.7|17127.2|17125.7|17129.2|17127.7|17127.2|17125.7|758
1631874600000|2021-09-17 10:30:00|17128.2|17126.7|17132.3|17130.8|17132.3|17130.8|17127.2|17125.7|1851
1631874900000|2021-09-17 10:35:00|17133.3|17131.8|17129.2|17127.7|17133.3|17131.8|17129.2|17127.7|1216
1631875200000|2021-09-17 10:40:00|17130.2|17128.7|17130.2|17128.7|17131.2|17129.7|17129.2|17127.7|1730
1631875500000|2021-09-17 10:45:00|17129.2|17127.7|17129.2|17127.7|17129.2|17127.7|17127.2|17125.7|2098
1631875800000|2021-09-17 10:50:00|17128.2|17126.7|17129.2|17127.7|17129.2|17127.7|17128.2|17126.7|596
1631876100000|2021-09-17 10:55:00|17128.2|17126.7|17127.2|17125.7|17130.2|17128.7|17127.2|17125.7|929
1631876400000|2021-09-17 11:00:00|17128.2|17126.7|17125.2|17123.7|17128.2|17126.7|17123.2|17120.7|2817
1631876700000|2021-09-17 11:05:00|17124.2|17122.7|17126.2|17124.7|17127.2|17125.7|17124.2|17122.7|1992
1631877000000|2021-09-17 11:10:00|17127.2|17125.7|17130.2|17128.7|17130.3|17128.7|17127.2|17125.7|2482
1631877300000|2021-09-17 11:15:00|17129.2|17127.7|17126.2|17124.7|17130.2|17128.7|17126.2|17124.7|1531
1631877600000|2021-09-17 11:20:00|17125.2|17123.7|17126.2|17124.7|17128.2|17126.7|17125.2|17123.7|1196
1631877900000|2021-09-17 11:25:00|17127.2|17125.7|17126.2|17124.7|17127.2|17125.7|17125.2|17123.7|791
1631878200000|2021-09-17 11:30:00|17125.2|17123.7|17123.2|17121.7|17125.2|17123.7|17121.2|17119.7|1450
1631878500000|2021-09-17 11:35:00|17122.2|17120.7|17123.2|17121.7|17125.2|17123.7|17122.2|17120.7|1637
1631878800000|2021-09-17 11:40:00|17123.3|17121.8|17117.2|17115.7|17123.3|17121.8|17116.2|17114.7|3227
1631879100000|2021-09-17 11:45:00|17116.2|17114.7|17119.2|17117.7|17121.3|17119.8|17116.2|17114.7|2856
1631879400000|2021-09-17 11:50:00|17120.3|17118.8|17119.2|17117.7|17120.3|17118.8|17118.2|17116.7|1054
1631879700000|2021-09-17 11:55:00|17120.3|17118.8|17119.2|17117.7|17120.3|17118.8|17119.2|17117.7|1406
1631880000000|2021-09-17 12:00:00|17120.3|17118.8|17125.3|17123.8|17126.3|17124.8|17120.3|17118.8|2092
1631880300000|2021-09-17 12:05:00|17125.2|17122.8|17126.3|17124.8|17128.3|17126.8|17124.3|17122.8|2313
1631880600000|2021-09-17 12:10:00|17125.3|17123.8|17128.3|17126.8|17128.3|17126.8|17124.2|17122.7|2422
1631880900000|2021-09-17 12:15:00|17128.4|17126.9|17133.5|17132|17134.3|17132.8|17128.3|17126.8|3559
1631881200000|2021-09-17 12:20:00|17134.5|17133|17138.5|17137|17141.5|17140|17133.5|17132|4829
1631881500000|2021-09-17 12:25:00|17139.4|17137.9|17143.5|17142|17143.5|17142|17139.4|17137.9|3505
1631881800000|2021-09-17 12:30:00|17142.5|17141|17138.5|17137|17144.4|17142.9|17138.5|17137|3364
1631882100000|2021-09-17 12:35:00|17137.5|17136|17138.5|17137|17139.5|17138|17136.5|17135|3293
1631882400000|2021-09-17 12:40:00|17137.5|17136|17133.5|17132|17137.6|17136|17132.5|17131|2737
1631882700000|2021-09-17 12:45:00|17132.5|17131|17129.6|17128.1|17136.6|17135.1|17129.6|17128.1|2328
1631883000000|2021-09-17 12:50:00|17129.4|17127.9|17127.4|17125.9|17131.5|17130|17126.4|17124.9|3791
1631883300000|2021-09-17 12:55:00|17128.4|17126.9|17124.4|17122.9|17128.4|17126.9|17124.4|17122.9|2631
1631883600000|2021-09-17 13:00:00|17123.4|17121.9|17110.3|17108.8|17123.4|17121.9|17108.2|17106.7|6751
1631883900000|2021-09-17 13:05:00|17111.3|17109.8|17111.3|17109.8|17115.4|17113.9|17109.3|17107.8|7671
1631884200000|2021-09-17 13:10:00|17110.3|17108.8|17114.3|17112.8|17118.4|17116.9|17109.3|17107.8|6680
1631884500000|2021-09-17 13:15:00|17115.2|17113.7|17112.3|17110.8|17117.3|17115.8|17112.3|17110.8|4015
1631884800000|2021-09-17 13:20:00|17111.3|17109.8|17114.3|17112.8|17114.3|17112.8|17109.2|17107.7|3336
1631885100000|2021-09-17 13:25:00|17113.3|17111.8|17113.3|17111.8|17113.3|17111.8|17109.2|17107.7|4044
1631885400000|2021-09-17 13:30:00|17112.3|17110.8|17113.3|17111.8|17114.3|17112.8|17110.2|17108.7|4037
1631885700000|2021-09-17 13:35:00|17114.3|17112.8|17107.3|17105.8|17114.3|17112.8|17107.3|17105.8|3283
1631886000000|2021-09-17 13:40:00|17106.3|17104.8|17111.3|17109.8|17111.3|17109.8|17101.3|17099.8|10164
1631886300000|2021-09-17 13:45:00|17110.3|17108.8|17115.4|17113.9|17117.4|17115.9|17108.3|17106.7|3723
1631886600000|2021-09-17 13:50:00|17116.4|17114.9|17115.4|17113.9|17116.4|17114.9|17109.3|17107.8|4122
1631886900000|2021-09-17 13:55:00|17116.4|17114.9|17116.4|17114.9|17119.4|17117.9|17115.4|17113.9|3102
1631887200000|2021-09-17 14:00:00|17117.4|17115.9|17117.4|17115.9|17122.4|17120.9|17115.3|17113.8|5127
1631887500000|2021-09-17 14:05:00|17118.4|17116.9|17115.4|17113.9|17118.4|17116.9|17112.3|17110.8|1975
1631887800000|2021-09-17 14:10:00|17116.4|17114.9|17111.4|17109.9|17116.4|17114.9|17109.3|17107.8|3579
1631888100000|2021-09-17 14:15:00|17110.3|17108.8|17107.3|17105.8|17113.4|17111.9|17106.3|17104.8|3477
1631888400000|2021-09-17 14:20:00|17108.2|17106.7|17111.4|17109.9|17112.4|17110.9|17104.3|17102.8|3244
1631888700000|2021-09-17 14:25:00|17112.4|17110.9|17112.4|17110.9|17112.4|17110.9|17106.3|17104.8|2636
1631889000000|2021-09-17 14:30:00|17113.4|17111.9|17111.4|17109.9|17113.4|17111.9|17107.3|17105.8|3554
1631889300000|2021-09-17 14:35:00|17111.3|17109.8|17114.4|17112.9|17114.4|17112.9|17107.3|17105.8|2971
1631889600000|2021-09-17 14:40:00|17113.4|17111.9|17118.5|17117|17118.5|17117|17111.4|17109.9|4080
1631889900000|2021-09-17 14:45:00|17117.5|17116|17116.5|17115|17118.5|17117|17115.5|17113.9|3859
1631890200000|2021-09-17 14:50:00|17115.5|17114|17119.5|17118|17122.5|17121|17114.4|17112.9|4048
1631890500000|2021-09-17 14:55:00|17120.4|17118.9|17121.5|17120|17122.5|17121|17117.5|17116|2784
1631890800000|2021-09-17 15:00:00|17122.5|17120.1|17116.5|17115|17122.5|17121|17116.5|17115|2512
1631891100000|2021-09-17 15:05:00|17117.4|17115.9|17119.5|17118|17120.5|17119|17116.5|17115|1270
1631891400000|2021-09-17 15:10:00|17120.5|17119|17119.5|17118|17123.5|17122|17119.5|17118|4594
1631891700000|2021-09-17 15:15:00|17120.5|17119|17120.6|17119.1|17122.5|17121|17118.5|17117|2765
1631892000000|2021-09-17 15:20:00|17119.6|17118.1|17119.6|17118.1|17120.6|17119.1|17119.6|17118.1|1031
1631892300000|2021-09-17 15:25:00|17120.6|17119.1|17123.6|17122.1|17123.6|17122.1|17119.6|17118.1|1583
1631892600000|2021-09-17 15:30:00|17122.6|17121.1|17119.6|17118.1|17123.6|17122.1|17119.6|17118.1|1915
1631892900000|2021-09-17 15:35:00|17119.7|17118.2|17120.6|17119.1|17121.6|17120.1|17119.6|17118.1|1389
1631893200000|2021-09-17 15:40:00|17121.6|17120.1|17124.6|17123.1|17124.6|17123.1|17121.6|17120.1|2269
1631893500000|2021-09-17 15:45:00|17125.6|17124.1|17125.6|17124.1|17126.6|17125.1|17124.7|17123.2|1146
1631893800000|2021-09-17 15:50:00|17124.7|17123.2|17122.6|17121.1|17126.6|17125.1|17122.6|17121.1|965
1631894100000|2021-09-17 15:55:00|17123.6|17122|17123.6|17122.1|17123.6|17122.1|17122.6|17121.1|924
1631894400000|2021-09-17 16:00:00|17122.6|17121.1|17120.6|17119.1|17122.6|17121.1|17120.6|17119.1|520
1631894700000|2021-09-17 16:05:00|17121.6|17120.1|17120.6|17119.1|17122.6|17121.1|17120.6|17119.1|830
1631895000000|2021-09-17 16:10:00|17121.6|17120.1|17120.6|17119.1|17121.6|17120.1|17120.6|17119.1|323
1631895300000|2021-09-17 16:15:00|17119.6|17118.1|17120.6|17119.1|17122.6|17121.1|17119.6|17118.1|551
1631895600000|2021-09-17 16:20:00|17119.6|17118.1|17120.6|17119.1|17120.6|17119.1|17119.6|17118.1|833
1631895900000|2021-09-17 16:25:00|17120.5|17119|17120.7|17119.2|17120.7|17119.2|17120.5|17119|123
1631896200000|2021-09-17 16:30:00|17120.8|17119.3|17120.7|17119.2|17121.7|17120.2|17120.7|17119.2|597
1631896500000|2021-09-17 16:35:00|17119.7|17118.2|17119.7|17118.2|17119.7|17118.2|17118.7|17117.2|366
1631896800000|2021-09-17 16:40:00|17118.7|17117.2|17120.7|17119.2|17120.7|17119.2|17118.7|17117.2|124
1631897100000|2021-09-17 16:45:00|17119.7|17118.2|17120.7|17119.2|17120.7|17119.2|17119.7|17118.2|550
1631897400000|2021-09-17 16:50:00|17119.7|17118.2|17120.7|17119.2|17120.7|17119.2|17119.7|17118.2|709
1631897700000|2021-09-17 16:55:00|17121.7|17120.2|17120.7|17119.2|17121.7|17120.2|17120.7|17119.2|269
1631898000000|2021-09-17 17:00:00|17121.6|17120.1|17121.7|17120.2|17121.7|17120.2|17120.7|17119.2|169
1631898300000|2021-09-17 17:05:00|||||||||91
1631898600000|2021-09-17 17:10:00|||||||||7
1631898900000|2021-09-17 17:15:00|||||||||27
1631899200000|2021-09-17 17:20:00|||||||||16
1631899500000|2021-09-17 17:25:00|17122.7|17121.2|17123.7|17122.2|17123.7|17122.2|17122.7|17121.2|83
1631899800000|2021-09-17 17:30:00|17122.7|17121.2|17122.7|17121.2|17123.7|17122.2|17122.7|17121.2|146
1631900100000|2021-09-17 17:35:00|17121.7|17120.2|17120.7|17119.2|17121.7|17120.2|17120.7|17119.2|195
1631900400000|2021-09-17 17:40:00|17119.7|17118.2|17117.8|17116.3|17119.7|17118.2|17117.8|17116.2|486
1631900700000|2021-09-17 17:45:00|17118.7|17116.2|17120.8|17119.3|17120.8|17119.3|17118.7|17116.2|148
1631901000000|2021-09-17 17:50:00|17119.8|17118.3|17124.8|17123.3|17126.8|17125.3|17119.8|17118.3|562
1631901300000|2021-09-17 17:55:00|17125.8|17124.3|17123.8|17122.3|17125.8|17124.3|17123.8|17122.3|91
1631901600000|2021-09-17 18:00:00|17122.8|17121.3|17121.8|17120.3|17122.8|17121.3|17121.8|17120.3|28
1631901900000|2021-09-17 18:05:00|17121.9|17120.4|17123.8|17122.3|17123.8|17122.3|17121.9|17120.4|226
1631902200000|2021-09-17 18:10:00|17124.8|17123.3|17123.8|17122.3|17124.8|17123.3|17123.8|17122.3|73
1631902500000|2021-09-17 18:15:00|17124.8|17123.3|17123.8|17122.3|17124.9|17123.3|17122.8|17121.3|168
1631902800000|2021-09-17 18:20:00|17122.8|17121.3|17122.8|17121.3|17122.8|17121.3|17121.8|17120.3|55
1631903100000|2021-09-17 18:25:00|17123.8|17122.3|17122.8|17121.3|17124.9|17123.3|17122.8|17121.3|151
1631903400000|2021-09-17 18:30:00|17123.8|17122.3|17122.8|17121.3|17123.8|17122.3|17122.8|17121.3|77
1631904000000|2021-09-17 18:40:00|17122.7|17121.2|17122.8|17121.3|17122.8|17121.3|17121.8|17120.3|81
1631904300000|2021-09-17 18:45:00|17121.9|17120.3|17122.8|17121.3|17122.8|17121.3|17121.8|17120.3|52
1631904600000|2021-09-17 18:50:00|17123|17121.5|17123.9|17121.4|17123.9|17122.3|17122.8|17121.3|154
1631904900000|2021-09-17 18:55:00|17122.9|17122.4|17122.9|17121.4|17123.9|17122.4|17122.9|17121.4|211
1631905200000|2021-09-17 19:00:00|17123|17121.5|17122.9|17121.4|17123.9|17122.4|17122.9|17121.4|247
1631905500000|2021-09-17 19:05:00|17121.9|17120.4|17122.9|17121.4|17122.9|17121.4|17121.9|17120.4|31
1631905800000|2021-09-17 19:10:00|||||||||11
1631906100000|2021-09-17 19:15:00|17121.9|17120.4|17121.9|17120.4|17121.9|17120.4|17121.9|17120.4|12
1631906400000|2021-09-17 19:20:00|17120.9|17119.4|17120.9|17119.4|17120.9|17119.4|17120.9|17119.4|197
1631906700000|2021-09-17 19:25:00|17121.9|17120.4|17122.9|17121.4|17122.9|17121.4|17121.9|17120.4|60
1631907000000|2021-09-17 19:30:00|17122|17120.5|17120.9|17119.4|17122.9|17121.4|17120.9|17119.4|241
1631907300000|2021-09-17 19:35:00|17119.9|17118.4|17117.9|17116.4|17120|17118.4|17117.9|17116.4|422
1631907600000|2021-09-17 19:40:00|17118.9|17117.4|17118.9|17117.4|17118.9|17117.4|17118.9|17117.4|44
1631907900000|2021-09-17 19:45:00|17119.9|17118.4|17120.9|17119.4|17120.9|17119.4|17118.9|17118.4|74
1631908200000|2021-09-17 19:50:00|17121|17118.5|17119.9|17118.4|17121|17119.4|17119.9|17118.4|89
1631908500000|2021-09-17 19:55:00|17120.8|17119.3|17121.9|17120.4|17122.9|17120.5|17120.8|17118.4|385
1632117900000|2021-09-20 06:05:00|17132.8|17131.3|17135.8|17134.3|17135.9|17134.3|17132.8|17131.3|1248
1632118200000|2021-09-20 06:10:00|17136.7|17135.2|17134.8|17133.3|17139.7|17138.2|17134.8|17133.3|1470
1632118500000|2021-09-20 06:15:00|17133.8|17132.3|17138.9|17137.4|17138.9|17137.4|17133.8|17132.3|743
1632118800000|2021-09-20 06:20:00|17139.9|17138.4|17138.9|17137.4|17141.9|17140.4|17136.9|17135.4|1395
1632119100000|2021-09-20 06:25:00|17139.9|17138.4|17138.7|17137.2|17141.9|17140.4|17137.9|17136.4|930
1632119400000|2021-09-20 06:30:00|17138.9|17137.4|17140.9|17139.4|17143.9|17142.4|17137.9|17136.4|870
1632119700000|2021-09-20 06:35:00|17138.9|17137.4|17139.9|17138.4|17140.9|17139.4|17136.9|17135.4|1329
1632120000000|2021-09-20 06:40:00|17140.9|17139.4|17143.9|17142.4|17145|17143.5|17139.9|17138.4|2596
1632120300000|2021-09-20 06:45:00|17144.9|17143.4|17144.9|17143.4|17149|17147.4|17143.9|17142.4|3027
1632120600000|2021-09-20 06:50:00|17145.8|17144.3|17147.9|17146.4|17149.9|17148.4|17144.9|17143.3|3079
1632120900000|2021-09-20 06:55:00|17148|17146.5|17143.9|17142.4|17151|17149.5|17143.9|17142.4|2781
1632121200000|2021-09-20 07:00:00|17142.9|17141.4|17144.9|17143.4|17146|17144.4|17138.9|17137.4|4294
1632121500000|2021-09-20 07:05:00|17145.9|17144.4|17144.9|17143.4|17147.9|17146.4|17142.9|17141.4|2359
1632121800000|2021-09-20 07:10:00|17143.9|17142.4|17147.9|17146.4|17148.9|17147.4|17142.9|17141.4|1611
1632122100000|2021-09-20 07:15:00|17148.9|17147.4|17158|17156.5|17160|17158.5|17148.9|17147.4|6105
1632122400000|2021-09-20 07:20:00|17157|17155.5|17162|17160.5|17163|17160.6|17156|17154.5|4311
1632122700000|2021-09-20 07:25:00|17161.9|17160.4|17166.1|17164.6|17168.1|17166.6|17160|17158.5|6140
1632123000000|2021-09-20 07:30:00|17165.1|17163.6|17157|17155.5|17166.1|17164.6|17157|17155.5|5486
1632123300000|2021-09-20 07:35:00|17158|17156.5|17160|17158.5|17162|17160.5|17157|17155.5|3102
1632123600000|2021-09-20 07:40:00|17161|17159.5|17158|17156.5|17163.2|17161.5|17158|17156.5|3566
1632123900000|2021-09-20 07:45:00|17158.1|17156.6|17161|17159.5|17163|17161.5|17158|17156.5|3168
1632124200000|2021-09-20 07:50:00|17162|17160.5|17165.1|17163.6|17166.1|17164.6|17161|17159.5|3612
1632124500000|2021-09-20 07:55:00|17164.1|17162.6|17170.1|17168.6|17171.1|17169.6|17164.1|17162.6|3687
1632124800000|2021-09-20 08:00:00|17171.1|17169.6|17172.3|17170.8|17175.3|17173.8|17170.1|17168.6|6034
1632125100000|2021-09-20 08:05:00|17172.1|17170.6|17171.3|17169.8|17175.3|17173.8|17171.3|17169.8|4601
1632125400000|2021-09-20 08:10:00|17172.3|17170.8|17174.3|17172.8|17175.3|17173.8|17171.3|17169.8|2047
1632125700000|2021-09-20 08:15:00|17173.3|17171.8|17173.3|17171.8|17175.4|17173.8|17172.3|17170.8|2759
1632126000000|2021-09-20 08:20:00|17174.3|17172.8|17176.3|17174.8|17176.3|17174.8|17172.3|17170.8|1822
1632126300000|2021-09-20 08:25:00|17177.3|17175.8|17180.4|17178.9|17182.4|17180.9|17177.3|17175.8|7033
1632126600000|2021-09-20 08:30:00|17179.4|17177.9|17180.4|17178.9|17182.4|17180.9|17177.3|17175.7|3801
1632126900000|2021-09-20 08:35:00|17182.4|17180.9|17185.4|17183.9|17185.4|17183.9|17181.4|17179.9|4687
1632127200000|2021-09-20 08:40:00|17186.4|17184.9|17183.4|17181.9|17188.4|17186.9|17181.4|17179.9|3881
1632127500000|2021-09-20 08:45:00|17184.4|17182.9|17179.3|17177.8|17184.4|17182.9|17179.3|17177.8|4581
1632127800000|2021-09-20 08:50:00|17178.5|17177|17178.3|17176.8|17180.4|17178.9|17176.3|17174.8|3024
1632128100000|2021-09-20 08:55:00|17179.3|17177.8|17176.3|17174.8|17180.4|17178.9|17176.3|17174.8|1782
1632128400000|2021-09-20 09:00:00|17175.3|17173.8|17173.4|17171.9|17177.4|17175.9|17173.4|17171.8|4988
1632128700000|2021-09-20 09:05:00|17174.4|17172.9|17174.4|17172.9|17175.4|17173.9|17173.4|17171.9|2795
1632129000000|2021-09-20 09:10:00|17174.2|17172.7|17169.3|17167.8|17176.4|17174.9|17169.3|17167.8|4506
1632129300000|2021-09-20 09:15:00|17170.3|17168.8|17171.3|17169.8|17171.4|17169.9|17168.3|17166.8|3424
1632129600000|2021-09-20 09:20:00|17172.3|17170.8|17174.4|17172.9|17175.4|17173.9|17172.3|17170.8|3067
1632129900000|2021-09-20 09:25:00|17175.4|17173.9|17169.3|17167.8|17175.4|17173.9|17169.3|17167.8|2486
1632130200000|2021-09-20 09:30:00|17170.3|17168.8|17170.3|17168.8|17171.3|17169.8|17168.3|17166.8|2876
1632130500000|2021-09-20 09:35:00|17170.4|17168.9|17174.4|17172.9|17175.4|17173.9|17170.4|17168.8|1447
1632130800000|2021-09-20 09:40:00|17175.4|17173.9|17179.4|17177.9|17180.5|17179|17173.4|17171.9|3018
1632131100000|2021-09-20 09:45:00|17180.5|17179|17182.5|17181|17183.5|17182|17179.4|17177.9|3844
1632131400000|2021-09-20 09:50:00|17181.5|17180|17177.4|17175.9|17182.5|17181|17177.4|17175.9|2643
1632131700000|2021-09-20 09:55:00|17177.3|17174.9|17177.4|17175.9|17177.4|17175.9|17175.4|17173.9|2544
1632132000000|2021-09-20 10:00:00|17176.4|17174.9|17174.4|17172.9|17176.5|17174.9|17173.4|17171.9|2861
1632132300000|2021-09-20 10:05:00|17173.4|17171.9|17167.4|17165.9|17173.4|17171.9|17166.4|17164.9|6541
1632132600000|2021-09-20 10:10:00|17168.4|17166.9|17170.4|17168.9|17171.4|17169.9|17168.4|17166.9|1982
1632132900000|2021-09-20 10:15:00|17170.5|17169|17170.4|17168.9|17170.5|17169|17168.4|17166.9|778
1632133200000|2021-09-20 10:20:00|17171.4|17169.9|17173.5|17172|17174.5|17173|17170.4|17168.9|1800
1632133500000|2021-09-20 10:25:00|17172.5|17171|17170.4|17168.9|17173.5|17172|17169.4|17167.9|1221
1632133800000|2021-09-20 10:30:00|17169.4|17167.9|17177.5|17176|17177.6|17176.1|17169.4|17167.9|3418
1632134100000|2021-09-20 10:35:00|17178.5|17177|17176.5|17175|17178.6|17177|17173.5|17172|1940
1632134400000|2021-09-20 10:40:00|17175.5|17174|17172.5|17171|17175.5|17174|17172.5|17171|4190
1632134700000|2021-09-20 10:45:00|17173.5|17172|17177.4|17175.9|17177.4|17175.9|17173.5|17172|1672
1632135000000|2021-09-20 10:50:00|17176.4|17174.9|17175.4|17173.9|17178.4|17176.9|17175.4|17173.9|1693
1632135300000|2021-09-20 10:55:00|17175.3|17173.8|17173.4|17171.9|17176.4|17174.9|17173.4|17171.9|2929
1632135600000|2021-09-20 11:00:00|17174.3|17172.8|17172.5|17171|17174.5|17173|17171.5|17170|1609
1632135900000|2021-09-20 11:05:00|17173.5|17172|17173.5|17172|17174.5|17173|17172.5|17171|2075
1632136200000|2021-09-20 11:10:00|17174.5|17173|17175.5|17174|17175.5|17174|17173.5|17172|571
1632136500000|2021-09-20 11:15:00|17176.5|17175|17180.5|17179|17180.5|17179|17176.5|17175|974
1632136800000|2021-09-20 11:20:00|17181.5|17180|17184.6|17183.1|17185.6|17184.1|17180.5|17179|2390
1632137100000|2021-09-20 11:25:00|17184.7|17183.2|17184.6|17183.1|17185.6|17184.1|17183.6|17182.1|2388
1632137400000|2021-09-20 11:30:00|17185.6|17184.1|17192.4|17190.9|17192.5|17190.9|17185.6|17184.1|6122
1632137700000|2021-09-20 11:35:00|17193.6|17192.1|17190.6|17189.1|17193.6|17192.1|17190.6|17189.1|2481
1632138000000|2021-09-20 11:40:00|17191.6|17190.1|17191.6|17190.1|17195.6|17194.1|17191.6|17190.1|3719
1632138300000|2021-09-20 11:45:00|17192.6|17191.1|17192.6|17191.1|17192.6|17191.1|17190.6|17189.1|1686
1632138600000|2021-09-20 11:50:00|17191.6|17190.1|17196.7|17195.2|17198.7|17197.2|17191.6|17190.1|2441
1632138900000|2021-09-20 11:55:00|17197.7|17196.2|17204.7|17203.2|17204.7|17203.2|17196.7|17195.2|5424
1632139200000|2021-09-20 12:00:00|17205.8|17204.3|17201.7|17200.2|17209.9|17208.4|17199.7|17198.2|6115
1632139500000|2021-09-20 12:05:00|17201.9|17200.4|17204.8|17203.3|17204.8|17203.3|17200.7|17199.2|3088
1632139800000|2021-09-20 12:10:00|17205.7|17204.2|17201.8|17200.3|17206.8|17205.3|17201.8|17200.3|3319
1632140100000|2021-09-20 12:15:00|17202.8|17201.3|17200.8|17199.3|17204.8|17203.3|17199.8|17198.3|2351
1632140400000|2021-09-20 12:20:00|17199.8|17198.3|17202.8|17201.3|17204.8|17203.3|17199.8|17198.3|3132
1632140700000|2021-09-20 12:25:00|17203.8|17202.3|17200.8|17199.3|17205.8|17204.3|17200.8|17199.2|2576
1632141000000|2021-09-20 12:30:00|17201.8|17200.3|17197.8|17196.3|17204.8|17203.3|17197.8|17196.3|3296
1632141300000|2021-09-20 12:35:00|17198.9|17196.4|17197.8|17196.3|17198.9|17197.3|17194.7|17193.2|4998
1632141600000|2021-09-20 12:40:00|17198.8|17197.3|17195.8|17194.3|17199.8|17198.3|17194.7|17193.2|3536
1632141900000|2021-09-20 12:45:00|17196.8|17195.3|17194.7|17193.2|17197.8|17196.3|17194.7|17193.2|2394
1632142200000|2021-09-20 12:50:00|17195.7|17194.2|17195.8|17194.3|17197.8|17196.3|17193.7|17192.2|2260
1632142500000|2021-09-20 12:55:00|17194.7|17193.2|17195.8|17194.3|17197.8|17196.3|17194.7|17193.2|2151
1632142800000|2021-09-20 13:00:00|17196.8|17195.3|17197.8|17196.3|17197.8|17196.3|17194.8|17193.3|3131
1632143100000|2021-09-20 13:05:00|17197.9|17195.4|17192.8|17191.3|17197.9|17195.4|17192.8|17191.3|2132
1632143400000|2021-09-20 13:10:00|17191.8|17190.3|17186.8|17185.3|17192.8|17191.3|17184.8|17183.3|2883
1632143700000|2021-09-20 13:15:00|17185.8|17184.3|17194.8|17193.3|17194.8|17193.3|17185.8|17184.3|5050
1632144000000|2021-09-20 13:20:00|17193.8|17192.3|17180.7|17179.2|17193.8|17192.3|17178.7|17177.2|5572
1632144300000|2021-09-20 13:25:00|17181.7|17180.2|17182.7|17181.2|17182.7|17181.2|17179.7|17178.2|4519
1632144600000|2021-09-20 13:30:00|17183.6|17182.1|17181.7|17180.2|17184.7|17183.2|17179.7|17178.2|8562
1632144900000|2021-09-20 13:35:00|17182.7|17181.2|17181.7|17179.2|17185.7|17184.2|17180.7|17179.2|3772
1632145200000|2021-09-20 13:40:00|17180.8|17179.3|17175.7|17174.2|17182.7|17181.2|17175.7|17174.2|2482
1632145500000|2021-09-20 13:45:00|17176.7|17175.2|17177.7|17176.2|17179.7|17178.2|17175.7|17174.2|2800
1632145800000|2021-09-20 13:50:00|17177.5|17176|17178.7|17177.2|17182.8|17181.3|17175.7|17174.2|4732
1632146100000|2021-09-20 13:55:00|17179.7|17178.2|17180.8|17179.3|17181.8|17180.3|17178.7|17177.1|2310
1632146400000|2021-09-20 14:00:00|17181.8|17180.3|17187.8|17186.3|17188.8|17187.3|17180.8|17179.2|3788
1632146700000|2021-09-20 14:05:00|17188.8|17187.3|17186.8|17185.3|17189.8|17188.3|17184.8|17183.3|4759
1632147000000|2021-09-20 14:10:00|17185.8|17184.3|17183.8|17182.3|17188.8|17187.3|17183.8|17182.3|2093
1632147300000|2021-09-20 14:15:00|17183.9|17182.4|17191.8|17190.3|17192.8|17191.3|17183.8|17182.3|3250
1632147600000|2021-09-20 14:20:00|17192.8|17191.3|17192.8|17191.3|17193.8|17192.3|17191.8|17189.4|2568
1632147900000|2021-09-20 14:25:00|17193.8|17192.3|17188.8|17187.3|17194.8|17193.3|17188.8|17187.3|3684
1632148200000|2021-09-20 14:30:00|17189.8|17188.3|17190.8|17189.3|17191.9|17190.3|17186.8|17185.3|2394
1632148500000|2021-09-20 14:35:00|17191.8|17190.3|17186.8|17185.3|17191.8|17190.3|17186.8|17185.3|1771
1632148800000|2021-09-20 14:40:00|17187.8|17186.3|17189.8|17188.3|17190.8|17189.3|17187.8|17186.3|1853
1632149100000|2021-09-20 14:45:00|17188.8|17187.3|17186.8|17185.3|17189.8|17188.3|17186.8|17185.3|889
1632149400000|2021-09-20 14:50:00|17187.8|17186.3|17183.8|17182.3|17187.8|17186.3|17182.8|17181.3|2099
1632149700000|2021-09-20 14:55:00|17182.8|17181.3|17187.9|17186.4|17188.9|17187.4|17182.8|17181.3|1567
1632150000000|2021-09-20 15:00:00|17187|17185.5|17183.9|17182.4|17187.9|17186.4|17183.9|17182.4|2316
1632150300000|2021-09-20 15:05:00|17184.7|17183.2|17183.9|17182.4|17184.9|17183.4|17182.9|17181.4|1852
1632150600000|2021-09-20 15:10:00|17182.9|17181.4|17179.8|17178.3|17183.9|17182.4|17179.8|17178.3|3873
1632150900000|2021-09-20 15:15:00|17179.9|17178.4|17179.8|17178.3|17182.9|17181.4|17179.8|17178.3|2643
1632151200000|2021-09-20 15:20:00|17180.9|17179.4|17181.9|17180.4|17182.9|17181.4|17179.8|17178.3|1891
1632151500000|2021-09-20 15:25:00|17181.8|17179.3|17182.9|17181.4|17183.9|17182.4|17179.8|17178.3|1964
1632151800000|2021-09-20 15:30:00|17183.9|17182.4|17183.9|17182.4|17185|17183.4|17182.9|17181.3|3015
1632152100000|2021-09-20 15:35:00|17184.9|17183.4|17183.9|17182.4|17184.9|17183.4|17183.9|17182.4|927
1632152400000|2021-09-20 15:40:00|17184.9|17183.4|17184.9|17183.4|17185|17183.4|17182.9|17181.4|857
1632152700000|2021-09-20 15:45:00|17185.9|17184.4|17184.9|17183.4|17185.9|17184.4|17183.9|17182.4|1247
1632153000000|2021-09-20 15:50:00|17185.9|17184.4|17187.9|17186.4|17188.9|17187.4|17185.9|17184.4|1149
1632153300000|2021-09-20 15:55:00|17188.9|17187.4|17190|17187.5|17190.9|17189.4|17187.9|17186.4|1372
1632153600000|2021-09-20 16:00:00|17189.9|17188.4|17190.9|17189.4|17191.1|17189.6|17188.9|17187.4|1252
1632153900000|2021-09-20 16:05:00|17191.9|17190.4|17190|17188.5|17193|17191.5|17190|17188.5|1723
1632154200000|2021-09-20 16:10:00|17191|17189.5|17190|17188.5|17191|17189.5|17190|17188.4|904
1632154500000|2021-09-20 16:15:00|17189|17187.5|17190|17188.5|17191|17189.5|17189|17187.4|636
1632154800000|2021-09-20 16:20:00|17189.8|17187.5|17195|17193.5|17196|17194.5|17189|17187.5|2260
1632155100000|2021-09-20 16:25:00|17194|17192.5|17194|17192.5|17196|17194.5|17194|17192.4|611
1632155400000|2021-09-20 16:30:00|17195|17193.5|17196.1|17194.6|17196.1|17194.6|17194|17192.5|1035
1632155700000|2021-09-20 16:35:00|17197.1|17195.6|17197.1|17195.6|17199.1|17196.6|17197.1|17195.6|779
1632156000000|2021-09-20 16:40:00|17198.1|17196.6|17201.1|17199.6|17201.9|17199.6|17197.1|17195.5|1028
1632156300000|2021-09-20 16:45:00|17200.1|17198.6|17201.1|17199.6|17201.1|17199.6|17200.1|17198.6|609
1632156600000|2021-09-20 16:50:00|17200.1|17198.6|17196.1|17194.6|17200.1|17198.6|17196.1|17194.6|964
1632156900000|2021-09-20 16:55:00|17195|17193.5|17197|17195.5|17197|17195.5|17195|17193.5|429
1632157200000|2021-09-20 17:00:00|17196|17194.5|17201.1|17199.6|17202.2|17200.7|17196|17194.5|848
1632157500000|2021-09-20 17:05:00|17202.1|17200.6|17204.2|17202.7|17204.2|17202.7|17202.1|17200.6|511
1632157800000|2021-09-20 17:10:00|17203.2|17201.7|17202.2|17200.7|17204.2|17202.7|17202.1|17200.6|585
1632158100000|2021-09-20 17:15:00|17203.2|17201.7|17201.1|17199.6|17203.2|17201.7|17201.1|17199.6|257
1632158400000|2021-09-20 17:20:00|17202.1|17200.1|17202.2|17200.7|17203.2|17201.7|17201.1|17199.6|242
1632158700000|2021-09-20 17:25:00|17201.1|17199.6|17199.1|17197.6|17201.1|17199.6|17199.1|17197.6|160
1632159000000|2021-09-20 17:30:00|17199.3|17197.8|17203.2|17200.7|17203.2|17201.7|17199.3|17197.8|408
1632159300000|2021-09-20 17:35:00|17202.2|17199.6|17199.1|17197.6|17202.2|17200.7|17199.1|17197.6|54
1632159600000|2021-09-20 17:40:00|17199.2|17197.7|17201.2|17199.7|17201.2|17199.7|17199.2|17197.7|196
1632159900000|2021-09-20 17:45:00|17200.2|17198.7|17200.2|17198.7|17201.2|17198.7|17199.2|17197.7|175
1632160200000|2021-09-20 17:50:00|17200|17197.7|17200.2|17198.7|17200.2|17198.7|17199.2|17197.7|161
1632160500000|2021-09-20 17:55:00|17199.2|17197.7|17199.2|17196.7|17200.2|17198.7|17198.2|17196.7|163
1632160800000|2021-09-20 18:00:00|17198.2|17195.7|17198.2|17196.7|17199.2|17197.7|17198.2|17195.7|131
1632161100000|2021-09-20 18:05:00|17199.2|17197.7|17199.2|17197.7|17200.2|17198.7|17198.2|17196.7|126
1632161400000|2021-09-20 18:10:00|17200.2|17198.7|17199.2|17197.7|17200.2|17198.7|17199.2|17197.7|146
1632161700000|2021-09-20 18:15:00|17200.2|17198.7|17198.2|17196.7|17200.2|17198.7|17198.2|17196.7|104
1632162000000|2021-09-20 18:20:00|17197.2|17195.7|17200.2|17198.7|17200.2|17198.7|17197.2|17195.7|182
1632162300000|2021-09-20 18:25:00|17201.3|17198.8|17201.3|17199.8|17202.3|17200.8|17201.1|17198.7|496
1632162600000|2021-09-20 18:30:00|17202.3|17200.8|17201.3|17199.8|17202.3|17200.8|17201.3|17199.8|113
1632162900000|2021-09-20 18:35:00|17202.3|17200.8|17201.3|17199.8|17202.3|17200.8|17201.3|17199.8|60
1632163200000|2021-09-20 18:40:00|17201.5|17200|17207.4|17205.9|17207.5|17206|17201.3|17199.8|732
1632163500000|2021-09-20 18:45:00|17206.3|17204.8|17204.3|17202.8|17206.3|17204.8|17204.3|17202.8|301
1632163800000|2021-09-20 18:50:00|17203.3|17201.8|17205.3|17203.8|17205.3|17203.8|17202.3|17200.8|360
1632164100000|2021-09-20 18:55:00|17204.3|17202.8|17205.3|17203.8|17205.3|17203.8|17202.3|17200.8|412
1632164400000|2021-09-20 19:00:00|17204.5|17203|17204.3|17202.8|17204.5|17203|17203.3|17201.8|252
1632164700000|2021-09-20 19:05:00|17203.3|17201.8|17205.3|17203.8|17205.3|17203.8|17203.3|17201.8|564
1632165000000|2021-09-20 19:10:00|17205.4|17203.9|17205.4|17203.9|17205.4|17203.9|17205.4|17203.9|39
1632165300000|2021-09-20 19:15:00|17205.2|17203.7|17205.4|17203.9|17205.4|17203.9|17204.4|17202.9|219
1632165600000|2021-09-20 19:20:00|17204.4|17202.9|17204.4|17202.9|17205.4|17203.9|17204.4|17202.9|75
1632165900000|2021-09-20 19:25:00|17203.4|17201.9|17201.4|17199.9|17203.4|17201.9|17201.4|17199.9|95
1632166200000|2021-09-20 19:30:00|17200.3|17198.8|17198.3|17196.8|17201.4|17199.9|17198.3|17196.8|292
1632166500000|2021-09-20 19:35:00|17197.3|17195.8|17197.3|17195.8|17197.3|17195.8|17197.3|17195.8|151
1632166800000|2021-09-20 19:40:00|17196.3|17194.8|17196.3|17194.8|17197.3|17195.8|17196.3|17194.8|123
1632167100000|2021-09-20 19:45:00|17195.3|17193.8|17196.3|17194.8|17196.3|17194.8|17195.3|17193.8|80
1632167400000|2021-09-20 19:50:00|17195.4|17193.8|17196.3|17194.8|17196.3|17194.8|17194.3|17192.8|295
1632167700000|2021-09-20 19:55:00|17197.3|17195.8|17197.3|17195.8|17197.3|17195.8|17195.3|17193.8|627
1632204300000|2021-09-21 06:05:00|17188.1|17186.6|17190.1|17188.6|17191.2|17189.6|17188.1|17186.6|1185
1632204600000|2021-09-21 06:10:00|17189.3|17187.6|17183.1|17180.6|17190.1|17188.6|17182.1|17180.2|1195
1632204900000|2021-09-21 06:15:00|17182.2|17180.7|17181.1|17179.6|17183.1|17181.6|17180.1|17178.6|1024
1632205200000|2021-09-21 06:20:00|17181.2|17179.7|17182.2|17180.7|17183.2|17181.7|17180.1|17178.6|1249
1632205500000|2021-09-21 06:25:00|17181.2|17179.7|17182.2|17179.7|17182.2|17180.7|17179.1|17177.5|425
1632205800000|2021-09-21 06:30:00|17183.2|17180.7|17176.1|17174.6|17183.2|17181.7|17176.1|17174.6|1751
1632206100000|2021-09-21 06:35:00|17177.1|17174.5|17173.1|17171.6|17177.1|17174.6|17169.1|17167.5|3540
1632206400000|2021-09-21 06:40:00|17174.1|17172.6|17176.1|17174.6|17178.1|17176.6|17174.1|17172.6|1494
1632206700000|2021-09-21 06:45:00|17175.1|17173.6|17177.1|17175.6|17180.1|17178.6|17174.1|17172.6|1780
1632207000000|2021-09-21 06:50:00|17178.1|17176.6|17172.1|17170.6|17179.1|17177.6|17172.1|17170.6|1477
1632207300000|2021-09-21 06:55:00|17172.3|17170.8|17174.1|17172.6|17175.1|17173.6|17172.1|17170.6|917
1632207600000|2021-09-21 07:00:00|17175|17173.5|17176.1|17174.6|17176.1|17174.6|17167.1|17165.6|3356
1632207900000|2021-09-21 07:05:00|17177.1|17175.6|17169.1|17167.6|17177.1|17175.6|17168.1|17166.6|3234
1632208200000|2021-09-21 07:10:00|17168.1|17166.6|17163.9|17162.4|17171.2|17169.6|17163.9|17162.4|2982
1632208500000|2021-09-21 07:15:00|17164.9|17163.4|17160.9|17159.4|17167|17165.5|17159.9|17158.4|4073
1632208800000|2021-09-21 07:20:00|17160.1|17158.6|17157.9|17156.4|17160.1|17158.6|17155.9|17154.4|3701
1632209100000|2021-09-21 07:25:00|17158.9|17157.4|17159|17157.5|17162.9|17161.4|17157.9|17156.5|2241
1632209400000|2021-09-21 07:30:00|17158|17156.5|17157|17155.5|17164|17162.5|17156|17154.5|5343
1632209700000|2021-09-21 07:35:00|17158|17156.5|17158|17156.5|17162|17160.5|17157|17155.5|3818
1632210000000|2021-09-21 07:40:00|17159|17157.5|17155|17153.5|17160|17158.5|17155|17153.5|2618
1632210300000|2021-09-21 07:45:00|17154.1|17152.6|17157|17155.5|17158|17156.5|17154|17152.5|2309
1632210600000|2021-09-21 07:50:00|17156|17154.5|17161|17159.5|17163|17161.5|17155|17153.5|5407
1632210900000|2021-09-21 07:55:00|17162|17160.5|17159|17157.5|17162|17160.5|17158|17156.5|2440
1632211200000|2021-09-21 08:00:00|17160|17158.5|17164|17162.5|17164|17162.5|17157|17155.5|3706
1632211500000|2021-09-21 08:05:00|17163|17161.5|17166|17164.5|17168.1|17166.6|17163|17161.4|2156
1632211800000|2021-09-21 08:10:00|17165|17163.5|17161.2|17159.7|17165|17163.5|17161.2|17159.7|3006
1632212100000|2021-09-21 08:15:00|17161|17159.5|17162|17160.5|17164|17162.5|17161|17159.5|2672
1632212400000|2021-09-21 08:20:00|17163|17161.5|17168.1|17166.6|17170.1|17168.6|17162|17160.5|3846
1632212700000|2021-09-21 08:25:00|17167.1|17165.6|17169.1|17167.6|17170.2|17168.6|17166|17164.5|2014
1632213000000|2021-09-21 08:30:00|17169.2|17166.7|17167.1|17165.6|17171.1|17169.6|17167.1|17165.6|3468
1632213300000|2021-09-21 08:35:00|17166|17164.5|17169.1|17167.6|17171.1|17169.6|17166|17164.5|3712
1632213600000|2021-09-21 08:40:00|17168.1|17166.6|17173.1|17171.6|17174.1|17172.6|17168.1|17166.5|3363
1632213900000|2021-09-21 08:45:00|17172.1|17170.6|17176.1|17174.6|17176.1|17174.6|17171.1|17169.6|2158
1632214200000|2021-09-21 08:50:00|17177.1|17175.6|17177.1|17175.6|17179.1|17177.6|17176.1|17174.6|2610
1632214500000|2021-09-21 08:55:00|17177|17175.5|17181.1|17179.6|17181.1|17179.6|17176.1|17174.6|3694
1632214800000|2021-09-21 09:00:00|17180.1|17178.6|17178.2|17176.7|17181.2|17179.7|17177.2|17175.7|3820
1632215100000|2021-09-21 09:05:00|17179.2|17177.7|17177.2|17175.7|17179.2|17177.7|17177.2|17175.7|2231
1632215400000|2021-09-21 09:10:00|17176.2|17174.7|17170.2|17168.7|17177.2|17175.7|17169.2|17167.6|3094
1632215700000|2021-09-21 09:15:00|17171.2|17169.7|17170.2|17168.7|17172.2|17170.7|17169.2|17167.7|1995
1632216000000|2021-09-21 09:20:00|17171.3|17168.8|17177.2|17175.7|17177.2|17175.7|17170.2|17168.7|2376
1632216300000|2021-09-21 09:25:00|17176.2|17174.7|17180.2|17178.7|17181.2|17179.7|17176.2|17174.7|4459
1632216600000|2021-09-21 09:30:00|17179.2|17177.7|17176.2|17174.7|17180.2|17178.7|17175.2|17173.7|2364
1632216900000|2021-09-21 09:35:00|17177.2|17175.7|17179.2|17177.7|17180.2|17178.7|17176.2|17174.7|1921
1632217200000|2021-09-21 09:40:00|17179.4|17177.9|17182.4|17180.9|17182.4|17180.9|17177.2|17175.7|1151
1632217500000|2021-09-21 09:45:00|17181.2|17179.7|17182.4|17180.9|17184.4|17182.9|17180.2|17178.7|5902
1632217800000|2021-09-21 09:50:00|17183.4|17181.9|17181.2|17179.7|17183.4|17181.9|17180.2|17178.7|1247
1632218100000|2021-09-21 09:55:00|17180.2|17178.7|17177.2|17175.7|17181.2|17179.7|17177.2|17175.7|3753
1632218400000|2021-09-21 10:00:00|17176.2|17174.7|17179.2|17177.7|17179.2|17177.7|17174.2|17172.7|3763
1632218700000|2021-09-21 10:05:00|17180.2|17178.7|17180.2|17178.7|17180.2|17178.7|17178.2|17176.7|912
1632219000000|2021-09-21 10:10:00|17180.1|17178.6|17184.4|17182.9|17184.4|17182.9|17179.2|17177.7|1313
1632219300000|2021-09-21 10:15:00|17183.3|17181.8|17184.4|17182.9|17185.4|17183.9|17182.3|17180.8|1941
1632219600000|2021-09-21 10:20:00|17185.4|17183.9|17185.4|17183.9|17186.4|17184.9|17184.4|17182.9|1485
1632219900000|2021-09-21 10:25:00|17185.3|17183.8|17186.4|17184.9|17186.4|17184.9|17183.3|17181.8|1340
1632220200000|2021-09-21 10:30:00|17185.6|17184.1|17185.4|17183.9|17185.6|17184.1|17184.4|17182.9|1047
1632220500000|2021-09-21 10:35:00|17187.4|17185.9|17189.4|17187.9|17190.4|17188.9|17185.4|17183.9|2851
1632220800000|2021-09-21 10:40:00|17190.4|17188.9|17186.4|17184.9|17190.6|17189.1|17186.4|17184.9|1166
1632221100000|2021-09-21 10:45:00|17185.4|17183.9|17185.4|17183.9|17185.4|17183.9|17183.4|17181.9|2063
1632221400000|2021-09-21 10:50:00|17184.4|17182.9|17184.4|17182.9|17184.4|17182.9|17182.4|17180.9|1055
1632221700000|2021-09-21 10:55:00|17183.4|17181.9|17183.3|17181.8|17183.5|17182|17182.4|17180.8|741
1632222000000|2021-09-21 11:00:00|17183.4|17181.9|17186.5|17185|17186.5|17185|17183.4|17181.9|2025
1632222300000|2021-09-21 11:05:00|17186.6|17185.1|17189.5|17188|17190.6|17189.1|17186.5|17185|2035
1632222600000|2021-09-21 11:10:00|17190.5|17189|17193.6|17192.1|17194.6|17193.1|17190.5|17189|2274
1632222900000|2021-09-21 11:15:00|17192.6|17191.1|17192.6|17191.1|17193.6|17192.1|17191.4|17189.9|1366
1632223200000|2021-09-21 11:20:00|17191.5|17190|17193.6|17192.1|17194.6|17193.1|17191.5|17189.9|2155
1632223500000|2021-09-21 11:25:00|17194.6|17193.1|17196.6|17195.1|17196.6|17195.1|17194.6|17193.1|2644
1632223800000|2021-09-21 11:30:00|17197.4|17195.9|17200.7|17199.2|17200.7|17199.2|17196.6|17195.1|3320
1632224100000|2021-09-21 11:35:00|17200.5|17199|17200.7|17199.2|17202.7|17201.2|17198.6|17197.1|3518
1632224400000|2021-09-21 11:40:00|17199.6|17198.1|17196.6|17195.1|17200.7|17199.2|17196.6|17195.1|2350
1632224700000|2021-09-21 11:45:00|17195.6|17194.1|17195.6|17194.1|17196.6|17195.1|17193.6|17192.1|1834
1632225000000|2021-09-21 11:50:00|17195.5|17194|17195.6|17194.1|17195.8|17194.3|17193.6|17192.1|1938
1632225300000|2021-09-21 11:55:00|17196.6|17195.1|17196.6|17195.1|17197.6|17196.1|17195.6|17194.1|1172
1632225600000|2021-09-21 12:00:00|17197.6|17196.1|17198.6|17197.1|17199.6|17198.1|17196.6|17195.1|1911
1632225900000|2021-09-21 12:05:00|17198.8|17197.3|17198.6|17197.1|17201.6|17200.1|17196.5|17195|1997
1632226200000|2021-09-21 12:10:00|17197.6|17196.1|17220|17218.5|17222|17220.5|17196.6|17195.1|6510
1632226500000|2021-09-21 12:15:00|17221|17219.4|17206.8|17205.3|17221|17219.5|17204.8|17203.3|9067
1632226800000|2021-09-21 12:20:00|17205.8|17204.3|17207.8|17206.3|17208.9|17207.4|17201.8|17200.3|5224
1632227100000|2021-09-21 12:25:00|17207.9|17206.4|17207.8|17206.3|17208.9|17207.4|17204.8|17203.3|2601
1632227400000|2021-09-21 12:30:00|17206.8|17205.3|17210.9|17209.4|17212|17209.5|17203.8|17202.3|2729
1632227700000|2021-09-21 12:35:00|17209.8|17208.3|17209.9|17208.4|17214|17212.5|17208.9|17207.4|4710
1632228000000|2021-09-21 12:40:00|17210.9|17209.4|17213|17211.5|17216|17214.5|17210.9|17209.4|2963
1632228300000|2021-09-21 12:45:00|17214|17212.5|17219.1|17217.6|17220.1|17218.6|17213|17211.5|4051
1632228600000|2021-09-21 12:50:00|17220.1|17218.6|17221.1|17219.6|17223.1|17221.6|17220.1|17218.5|4149
1632228900000|2021-09-21 12:55:00|17220.1|17218.6|17219.1|17217.6|17222.1|17220.6|17219.1|17217.5|2915
1632229200000|2021-09-21 13:00:00|17218|17216.5|17216|17214.5|17219.1|17217.6|17215|17213.5|4879
1632229500000|2021-09-21 13:05:00|17215.9|17213.5|17217.1|17215.6|17219.1|17217.6|17214|17212.5|2343
1632229800000|2021-09-21 13:10:00|17216.7|17215.2|17215|17213.5|17219.1|17217.6|17213|17211.5|4142
1632230100000|2021-09-21 13:15:00|17216|17214.5|17217|17215.5|17218|17216.5|17215|17213.5|2799
1632230400000|2021-09-21 13:20:00|17218|17216.5|17222.1|17220.6|17222.1|17220.6|17217|17215.5|2252
1632230700000|2021-09-21 13:25:00|17221.3|17219.8|17221.1|17219.6|17223.1|17221.6|17220|17218.5|1605
1632231000000|2021-09-21 13:30:00|17222.2|17219.7|17220.1|17218.6|17224.2|17222.6|17218.8|17217.3|3907
1632231300000|2021-09-21 13:35:00|17219.1|17217.6|17216.1|17214.6|17220.1|17218.6|17215.1|17213.5|5381
1632231600000|2021-09-21 13:40:00|17217.1|17215.6|17221.1|17219.6|17222.2|17220.6|17217.1|17215.6|4428
1632231900000|2021-09-21 13:45:00|17220.3|17218.8|17214.1|17212.6|17221.1|17219.6|17212|17210.5|3714
1632232200000|2021-09-21 13:50:00|17214.9|17213.4|17217|17215.5|17217.9|17216.4|17214.9|17213.4|3131
1632232500000|2021-09-21 13:55:00|17216.1|17214.6|17214.1|17212.6|17220.2|17218.7|17214.1|17212.6|3693
1632232800000|2021-09-21 14:00:00|17214.9|17213.4|17213.1|17211.6|17220.2|17218.7|17212.1|17210.6|3333
1632233100000|2021-09-21 14:05:00|17214.1|17212.6|17215.1|17213.6|17215.1|17213.6|17212.1|17210.6|3211
1632233400000|2021-09-21 14:10:00|17214.1|17212.6|17210|17208.5|17215.1|17213.6|17208|17206.5|4637
1632233700000|2021-09-21 14:15:00|17211|17209.5|17207|17205.5|17211|17209.5|17206|17204.5|3556
1632234000000|2021-09-21 14:20:00|17206|17204.5|17211.1|17209.6|17212.1|17210.6|17206|17204.5|2734
1632234300000|2021-09-21 14:25:00|17212.1|17210.6|17209.1|17206.6|17213.1|17211.6|17207|17205.5|1657
1632234600000|2021-09-21 14:30:00|17208.2|17207.6|17210.1|17208.6|17211.1|17209.6|17206|17204.5|2607
1632234900000|2021-09-21 14:35:00|17211.1|17209.6|17211.1|17209.6|17213.1|17211.6|17209.1|17207.6|2720
1632235200000|2021-09-21 14:40:00|17210.9|17209.4|17212.2|17210.7|17212.2|17210.7|17210.9|17209.4|1813
1632235500000|2021-09-21 14:45:00|17213.2|17211.7|17213.2|17211.7|17213.2|17211.7|17211.1|17209.6|4376
1632235800000|2021-09-21 14:50:00|17213.3|17211.8|17213.2|17211.7|17216.2|17214.7|17213.2|17211.7|3503
1632236100000|2021-09-21 14:55:00|17212.2|17210.7|17210.1|17208.6|17212.2|17210.7|17209.1|17207.6|2480
1632236400000|2021-09-21 15:00:00|17210|17207.6|17210.1|17208.6|17212.2|17210.7|17209.1|17207.6|3635
1632236700000|2021-09-21 15:05:00|17211.1|17209.6|17209.1|17207.6|17212.2|17210.7|17207.9|17206.4|3641
1632237000000|2021-09-21 15:10:00|17208|17206.5|17202|17200.5|17208|17206.5|17202|17200.5|4671
1632237300000|2021-09-21 15:15:00|17203|17201.5|17207.1|17204.6|17207.1|17205.6|17203|17201.5|4175
1632237600000|2021-09-21 15:20:00|17206.2|17205.6|17206.1|17204.6|17207.1|17205.6|17206.1|17204.5|1290
1632237900000|2021-09-21 15:25:00|17207.1|17205.6|17206.1|17204.6|17207.1|17205.6|17205.1|17203.6|1498
1632238200000|2021-09-21 15:30:00|17205.1|17203.6|17202.1|17200.6|17206.1|17204.6|17201.1|17199.6|2770
1632238500000|2021-09-21 15:35:00|17201.1|17199.6|17199|17197.5|17202.1|17200.6|17196.9|17195.4|3721
1632238800000|2021-09-21 15:40:00|17198|17196.5|17199|17197.5|17199.1|17197.5|17198|17196.4|1268
1632239100000|2021-09-21 15:45:00|17198|17196.5|17198|17196.5|17199|17197.5|17196.9|17195.4|641
1632239400000|2021-09-21 15:50:00|17196|17194.5|17194|17192.5|17198|17196.5|17194|17192.5|2333
1632239700000|2021-09-21 15:55:00|17193|17191.5|17187.9|17186.4|17193|17191.5|17187.9|17186.4|3672
1632240000000|2021-09-21 16:00:00|17188.9|17187.4|17185.9|17183.4|17188.9|17187.4|17183.9|17182.4|2093
1632240300000|2021-09-21 16:05:00|17185.8|17184.3|17184.9|17183.4|17186.8|17184.4|17183.9|17182.4|1425
1632240600000|2021-09-21 16:10:00|17185|17183.5|17185.9|17184.4|17186.9|17185.4|17184.9|17183.4|978
1632240900000|2021-09-21 16:15:00|17184.9|17183.4|17188|17186.5|17188|17186.5|17184.9|17183.4|896
1632241200000|2021-09-21 16:20:00|17189|17187.5|17190|17188.5|17190|17188.5|17188|17186.5|331
1632241500000|2021-09-21 16:25:00|17190.8|17189.3|17188.9|17187.4|17191|17189.5|17188.9|17187.4|404
1632241800000|2021-09-21 16:30:00|17189.9|17188.4|17192|17190.5|17192|17190.5|17189.9|17188.4|796
1632242100000|2021-09-21 16:35:00|17192.9|17191.4|17193|17191.5|17194|17192.5|17192.9|17191.4|472
1632242400000|2021-09-21 16:40:00|17194|17192.5|17194|17192.5|17195|17193.5|17194|17192.5|259
1632242700000|2021-09-21 16:45:00|17193|17191.5|17193|17191.5|17194|17192.5|17193|17191.5|459
1632243000000|2021-09-21 16:50:00|17192.2|17190.7|17191|17189.5|17194|17192.5|17191|17189.5|1125
1632243300000|2021-09-21 16:55:00|17190|17188.5|17189|17187.5|17190|17188.5|17187|17185.5|1017
1632243600000|2021-09-21 17:00:00|17188|17186.5|17188|17186.5|17190|17188.5|17187|17185.5|1795
1632243900000|2021-09-21 17:05:00|17188.8|17187.3|17186|17184.5|17190|17188.5|17186|17184.5|950
1632244200000|2021-09-21 17:10:00|17187|17185.5|17187|17185.5|17187|17185.5|17185|17183.4|364
1632244500000|2021-09-21 17:15:00|17186.1|17184.6|17188|17186.5|17189|17187.5|17186.1|17184.6|157
1632244800000|2021-09-21 17:20:00|17187|17185.5|17191.1|17189.6|17191.1|17189.6|17187|17185.5|311
1632245100000|2021-09-21 17:25:00|17191.9|17190.4|17190.1|17188.6|17192.1|17190.5|17189|17187.5|556
1632245400000|2021-09-21 17:30:00|17191.1|17189.6|17192.1|17190.6|17193.1|17191.6|17190|17188.5|364
1632245700000|2021-09-21 17:35:00|17191.1|17189.6|17190.1|17188.6|17192.1|17190.6|17189|17187.5|230
1632246000000|2021-09-21 17:40:00|17191|17189.5|17190.1|17188.6|17191.2|17189.6|17190|17188.5|112
1632246300000|2021-09-21 17:45:00|17191|17189.5|17190.1|17188.6|17191.2|17189.6|17189|17187.5|386
1632246600000|2021-09-21 17:50:00|17191|17188.5|17190.1|17188.6|17191.1|17188.6|17189|17187.5|179
1632246900000|2021-09-21 17:55:00|17189.2|17187.7|17189.1|17187.6|17190.1|17188.6|17189|17187.5|168
1632247200000|2021-09-21 18:00:00|17188.1|17186.6|17187.1|17185.6|17188.1|17186.6|17187.1|17185.6|110
1632247500000|2021-09-21 18:05:00|17188.1|17186.6|17188.1|17186.6|17188.1|17186.6|17187.1|17185.6|32
1632247800000|2021-09-21 18:10:00|17189.1|17187.6|17187.1|17185.6|17189.1|17187.6|17187.1|17185.6|146
1632248100000|2021-09-21 18:15:00|17188.1|17185.7|17188.1|17186.6|17188.1|17186.6|17187.1|17185.6|68
1632248400000|2021-09-21 18:20:00|17187.1|17185.6|17188.1|17186.6|17188.1|17186.6|17187.1|17185.6|16
1632248700000|2021-09-21 18:25:00|17189.1|17187.6|17189.1|17187.6|17189.1|17187.6|17188.1|17186.5|39
1632249000000|2021-09-21 18:30:00|17188.1|17186.6|17188.1|17186.6|17188.1|17186.6|17188.1|17186.6|61
1632249300000|2021-09-21 18:35:00|17189.1|17187.6|17189.1|17187.6|17190.2|17188.7|17188.1|17186.6|246
1632249600000|2021-09-21 18:40:00|17188.1|17186.6|17187.1|17185.6|17188.1|17186.6|17187.1|17185.6|46
1632249900000|2021-09-21 18:45:00|17188.1|17186.6|17188.1|17186.6|17189.2|17187.6|17188.1|17186.6|87
1632250200000|2021-09-21 18:50:00|17187.3|17185.8|17188.1|17186.6|17188.1|17186.6|17187.1|17185.6|66
1632250500000|2021-09-21 18:55:00|17188.3|17186.8|17190.2|17188.7|17190.2|17188.7|17188.1|17186.6|83
1632250800000|2021-09-21 19:00:00|17190.1|17187.6|17189.1|17187.6|17190.2|17188.7|17189.1|17187.6|182
1632251100000|2021-09-21 19:05:00|17190.2|17188.7|17189.2|17187.7|17190.3|17188.7|17189.1|17187.6|97
1632251400000|2021-09-21 19:10:00|17188.2|17186.7|17188.2|17186.7|17188.2|17186.7|17188.2|17186.7|146
1632251700000|2021-09-21 19:15:00|17189.2|17187.7|17188.2|17186.7|17189.2|17187.7|17188.2|17186.7|92
1632252000000|2021-09-21 19:20:00|17189.2|17187.6|17188.2|17186.7|17189.2|17187.7|17188.2|17186.7|40
1632252300000|2021-09-21 19:25:00|17188.3|17186.8|17188.2|17186.7|17189.2|17187.7|17187.2|17185.6|96
1632252600000|2021-09-21 19:30:00|17189.2|17186.8|17187.2|17185.7|17189.2|17186.8|17187.2|17185.7|71
1632252900000|2021-09-21 19:35:00|17188.2|17185.8|17188.2|17186.7|17188.2|17186.7|17187.2|17185.7|22
1632253200000|2021-09-21 19:40:00|17188|17186.5|17188.2|17186.7|17188.2|17186.7|17187.2|17185.7|51
1632253500000|2021-09-21 19:45:00|17188.1|17185.7|17188.2|17186.7|17189.2|17187.7|17188.1|17185.7|89
1632253800000|2021-09-21 19:50:00|17188.3|17186.8|17189.2|17187.7|17189.2|17187.7|17188.2|17186.7|77
1632254100000|2021-09-21 19:55:00|17190.2|17188.7|17190.2|17188.7|17191.2|17189.2|17189.2|17187.7|349
1632290700000|2021-09-22 06:05:00|17189.1|17187.6|17189.1|17187.6|17191.1|17189.6|17187.1|17185.6|728
1632291000000|2021-09-22 06:10:00|17188.1|17186.6|17184|17181.5|17189.1|17187.6|17181.9|17180.4|903
1632291300000|2021-09-22 06:15:00|17184.1|17182.6|17182.9|17181.4|17185.1|17183.6|17179.9|17178.4|647
1632291600000|2021-09-22 06:20:00|17184|17182.5|17185.1|17183.6|17185.1|17183.6|17180.9|17179.4|459
1632291900000|2021-09-22 06:25:00|17186.1|17184.6|17187.1|17185.6|17188.1|17186.6|17184.1|17182.5|924
1632292200000|2021-09-22 06:30:00|17186.1|17184.6|17181|17179.5|17188.2|17186.6|17180|17178.5|1291
1632292500000|2021-09-22 06:35:00|17180|17178.5|17181|17179.5|17183|17181.5|17180|17178.4|1400
1632292800000|2021-09-22 06:40:00|17182|17179|17178|17176.5|17184.1|17182.6|17178|17176.5|1183
1632293100000|2021-09-22 06:45:00|17177|17175.5|17179|17177.5|17180|17178.5|17177|17175.4|1475
1632293400000|2021-09-22 06:50:00|17179.1|17177.6|17178|17176.5|17182.1|17180.5|17178|17176.5|1045
1632293700000|2021-09-22 06:55:00|17177|17175.5|17173|17171.5|17178|17176.5|17171|17169.5|2702
1632294000000|2021-09-22 07:00:00|17174|17172.5|17175|17173.5|17178|17176.5|17174|17172.5|3121
1632294300000|2021-09-22 07:05:00|17174|17172.5|17174|17172.5|17176|17174.5|17171|17169.5|2081
1632294600000|2021-09-22 07:10:00|17173|17171.5|17174|17172.5|17175|17173.5|17170|17168.5|2937
1632294900000|2021-09-22 07:15:00|17173.9|17172.4|17175|17173.5|17176|17174.5|17170|17168.5|1495
1632295200000|2021-09-22 07:20:00|17176|17174.5|17176|17174.5|17178.1|17176.5|17174|17172.5|2063
1632295500000|2021-09-22 07:25:00|17177|17175.5|17175|17173.5|17192.3|17190.8|17173|17171.5|6387
1632295800000|2021-09-22 07:30:00|17174|17172.5|17178|17176.5|17179|17177.5|17174|17172.5|2528
1632296100000|2021-09-22 07:35:00|17177|17175.5|17178|17176.5|17179|17177.5|17175|17173.5|2248
1632296400000|2021-09-22 07:40:00|17177|17175.5|17182|17180.5|17182|17180.5|17177|17175.5|3001
1632296700000|2021-09-22 07:45:00|17183|17180.6|17193.3|17191.8|17193.3|17191.8|17182|17180.6|4636
1632297000000|2021-09-22 07:50:00|17194.3|17192.8|17191.2|17189.7|17196.5|17195|17190.2|17188.7|4414
1632297300000|2021-09-22 07:55:00|17190.4|17188.9|17188.2|17186.7|17192.3|17190.8|17187.2|17185.7|1958
1632297600000|2021-09-22 08:00:00|17189.2|17187.7|17188.2|17186.7|17189.3|17187.7|17186.2|17184.7|1453
1632297900000|2021-09-22 08:05:00|17188.1|17186.6|17185.2|17183.7|17188.1|17186.6|17183.2|17181.7|2321
1632298200000|2021-09-22 08:10:00|17185.3|17183.8|17188.2|17186.7|17188.2|17186.7|17185.2|17183.7|3965
1632298500000|2021-09-22 08:15:00|17187.2|17185.7|17186.3|17184.8|17189.3|17187.8|17186.3|17184.8|1136
1632298800000|2021-09-22 08:20:00|17187.2|17185.7|17191.3|17189.8|17191.3|17189.8|17186.3|17184.7|1948
1632299100000|2021-09-22 08:25:00|17191.5|17190|17188.4|17186.9|17191.5|17190|17188.3|17186.8|2301
1632299400000|2021-09-22 08:30:00|17189.4|17187|17193.4|17191.9|17193.4|17191.9|17187.5|17186|1347
1632299700000|2021-09-22 08:35:00|17194.4|17192.9|17193.4|17191.9|17194.4|17192.9|17192.4|17190.9|1564
1632300000000|2021-09-22 08:40:00|17192.4|17190.9|17192.4|17190.9|17193.4|17191.9|17191.2|17189.7|2653
1632300300000|2021-09-22 08:45:00|17193.4|17191.9|17191.3|17189.8|17194.4|17192.9|17191.3|17189.8|1485
1632300600000|2021-09-22 08:50:00|17190.3|17188.8|17190.3|17188.8|17191.5|17189.9|17190.3|17188.8|1033
1632300900000|2021-09-22 08:55:00|17191.4|17189.9|17188.5|17187|17191.4|17189.9|17188.5|17187|2093
1632301200000|2021-09-22 09:00:00|17188.4|17186.9|17186.3|17184.8|17188.5|17187|17185.3|17183.8|2165
1632301500000|2021-09-22 09:05:00|17185.3|17183.8|17185.3|17183.8|17186.3|17184.8|17184.3|17182.8|1775
1632301800000|2021-09-22 09:10:00|17186.3|17184.8|17185.3|17183.8|17186.3|17184.8|17185.3|17183.8|1383
1632302100000|2021-09-22 09:15:00|17186.3|17184.8|17186.3|17184.8|17186.3|17184.8|17184.3|17182.8|930
1632302400000|2021-09-22 09:20:00|17185.3|17183.8|17183.3|17181.8|17186.3|17184.8|17183.3|17181.8|2088
1632302700000|2021-09-22 09:25:00|17184.3|17182.8|17189.4|17187.9|17189.4|17187.9|17183.3|17181.8|3973
1632303000000|2021-09-22 09:30:00|17190.4|17188.9|17188.4|17186.9|17191.5|17189.9|17187.4|17185.9|6488
1632303300000|2021-09-22 09:35:00|17188.6|17187.1|17189.4|17187.9|17190.4|17188.9|17187.4|17185.9|3403
1632303600000|2021-09-22 09:40:00|17190.4|17188.9|17191.5|17190|17191.5|17190|17189.5|17188|2852
1632303900000|2021-09-22 09:45:00|17192.5|17191|17194.5|17193|17194.5|17193|17191.5|17190|917
1632304200000|2021-09-22 09:50:00|17193.5|17192|17195.5|17194|17195.5|17194|17192.5|17191|2413
1632304500000|2021-09-22 09:55:00|17194.5|17193|17194.5|17193|17195.6|17194|17191.5|17190|2859
1632304800000|2021-09-22 10:00:00|17194.4|17192.9|17192.5|17191|17194.5|17193|17190.4|17188.8|2472
1632305100000|2021-09-22 10:05:00|17192.6|17191.1|17192.5|17191|17192.6|17191.1|17192.5|17190|1909
1632305400000|2021-09-22 10:10:00|17191.5|17190|17189.5|17188|17192.5|17191|17188.4|17186.9|1555
1632305700000|2021-09-22 10:15:00|17189.3|17187.8|17191.5|17190|17191.5|17190|17187.4|17185.8|1365
1632306000000|2021-09-22 10:20:00|17190.5|17189|17191.5|17190|17191.5|17190|17190.4|17188.8|1875
1632306300000|2021-09-22 10:25:00|17191.4|17189.9|17186.4|17184.9|17191.4|17189.9|17186.4|17184.4|1555
1632306600000|2021-09-22 10:30:00|17187.4|17185.1|17186.4|17184.9|17188.4|17186.9|17185.4|17183.9|3815
1632306900000|2021-09-22 10:35:00|17185.4|17183.9|17182.5|17181|17185.4|17183.9|17181.5|17180|3106
1632307200000|2021-09-22 10:40:00|17182.4|17180.9|17184.5|17183|17184.5|17183|17182.4|17180.9|1013
1632307500000|2021-09-22 10:45:00|17184.3|17182.8|17187.5|17186|17187.5|17186|17183.4|17181.9|2050
1632307800000|2021-09-22 10:50:00|17186.5|17185|17187.5|17186|17188.5|17187|17186.5|17184.9|1934
1632308100000|2021-09-22 10:55:00|17186.5|17185|17189.6|17188.1|17189.6|17188.1|17186.5|17185|1634
1632308400000|2021-09-22 11:00:00|17188.5|17187.1|17189.6|17188.1|17192.6|17191.1|17188.5|17187|2200
1632308700000|2021-09-22 11:05:00|17188.6|17187.1|17185.5|17184|17188.6|17187.1|17185.5|17184|1973
1632309000000|2021-09-22 11:10:00|17185.6|17184.1|17185.5|17184|17186.6|17185.1|17184.5|17183|2018
1632309300000|2021-09-22 11:15:00|17184.5|17183|17186.5|17185|17186.5|17185|17182.5|17181|3165
1632309600000|2021-09-22 11:20:00|17187.5|17186|17188.6|17187.1|17188.6|17187.1|17184.5|17183|2110
1632309900000|2021-09-22 11:25:00|17189.6|17188.1|17189.6|17188.1|17190.6|17189.1|17187.4|17185.9|3043
1632310200000|2021-09-22 11:30:00|17190.5|17188|17187.6|17186.1|17190.6|17189.1|17187.4|17185.9|1594
1632310500000|2021-09-22 11:35:00|17187.5|17186|17189.6|17188.1|17189.6|17188.1|17185.5|17184|714
1632310800000|2021-09-22 11:40:00|17188.6|17187.1|17191.6|17190.1|17191.6|17190.1|17188.4|17186.9|1670
1632311100000|2021-09-22 11:45:00|17192.6|17191.1|17191.6|17190.1|17193.6|17191.2|17190.6|17189.1|1592
1632311400000|2021-09-22 11:50:00|17190.6|17189.1|17194.6|17193.1|17194.6|17193.1|17190.6|17189.1|2452
1632311700000|2021-09-22 11:55:00|17195.6|17194.1|17191.6|17190.1|17195.7|17194.1|17189.6|17188.1|5182
1632312000000|2021-09-22 12:00:00|17192.6|17191.1|17189.7|17188.2|17193.6|17192.1|17188.6|17187.1|5826
1632312300000|2021-09-22 12:05:00|17188.6|17187.1|17187.6|17186.1|17188.7|17187.2|17186.6|17185.1|3223
1632312600000|2021-09-22 12:10:00|17188.7|17187.2|17190.7|17189.2|17191.7|17190.2|17187.6|17186.1|1415
1632312900000|2021-09-22 12:15:00|17189.7|17188.2|17193.7|17192.2|17193.7|17192.2|17189.7|17188.2|1785
1632313200000|2021-09-22 12:20:00|17194.7|17193.2|17196.8|17195.3|17198.8|17197.3|17194.7|17193.2|2288
1632313500000|2021-09-22 12:25:00|17197.8|17196.3|17197.8|17196.3|17199.8|17198.3|17196.6|17195.1|1757
1632313800000|2021-09-22 12:30:00|17195.5|17194|17195.7|17194.2|17198.8|17197.3|17193.7|17192.2|4086
1632314100000|2021-09-22 12:35:00|17194.7|17193.2|17200.9|17199.4|17200.9|17199.4|17194.7|17193.2|2651
1632314400000|2021-09-22 12:40:00|17199.9|17198.4|17196.8|17195.3|17200.9|17199.4|17196.8|17195.3|2005
1632314700000|2021-09-22 12:45:00|17197.8|17196.3|17197.8|17196.3|17199.9|17198.4|17196.8|17195.3|3063
1632315000000|2021-09-22 12:50:00|17198|17196.5|17199.9|17198.4|17200|17198.4|17195.8|17194.3|2839
1632315300000|2021-09-22 12:55:00|17199.6|17198.1|17197.8|17196.3|17201.9|17200.4|17197.8|17196.3|2694
1632315600000|2021-09-22 13:00:00|17196.8|17195.3|17200.9|17199.4|17201.9|17200.4|17196.8|17195.3|3805
1632315900000|2021-09-22 13:05:00|17199.9|17198.4|17197.8|17196.3|17201|17199.4|17194.7|17193.2|3717
1632316200000|2021-09-22 13:10:00|17198.8|17197.3|17200.9|17199.4|17201.9|17200.4|17198.8|17197.3|3734
1632316500000|2021-09-22 13:15:00|17199.9|17198.4|17202.9|17201.4|17202.9|17201.4|17196.8|17195.3|3057
1632316800000|2021-09-22 13:20:00|17201.9|17200.4|17201.9|17200.4|17203.9|17202.4|17199.9|17198.4|4735
1632317100000|2021-09-22 13:25:00|17200.9|17199.4|17205.9|17204.4|17206|17204.4|17200.9|17199.4|1823
1632317400000|2021-09-22 13:30:00|17207|17205.5|17200.9|17199.4|17209.1|17207.5|17199.9|17198.4|3636
1632317700000|2021-09-22 13:35:00|17201.9|17200.4|17199.9|17198.4|17202|17200.4|17199.9|17198.4|2849
1632318000000|2021-09-22 13:40:00|17199.1|17197.6|17202|17200.5|17202|17200.5|17198.9|17197.4|2917
1632318300000|2021-09-22 13:45:00|17201|17199.5|17201|17199.5|17202|17200.5|17199.8|17198.3|6318
1632318600000|2021-09-22 13:50:00|17200.9|17198.5|17200|17198.5|17201|17199.5|17200|17198.4|1321
1632318900000|2021-09-22 13:55:00|17199.1|17197.6|17201|17199.5|17201.1|17199.5|17197.9|17196.4|2631
1632319200000|2021-09-22 14:00:00|17202|17200.5|17202|17200.5|17205.1|17203.6|17201|17199.4|2150
1632319500000|2021-09-22 14:05:00|17201|17199.5|17205.1|17203.6|17207.1|17205.6|17201|17199.5|3386
1632319800000|2021-09-22 14:10:00|17206.1|17204.6|17203|17201.5|17206.1|17204.6|17203|17201.5|2041
1632320100000|2021-09-22 14:15:00|17204|17202.5|17205.1|17203.6|17206.1|17204.6|17203|17201.5|3316
1632320400000|2021-09-22 14:20:00|17204|17202.5|17207.1|17205.6|17209.1|17207.6|17204|17202.5|2056
1632320700000|2021-09-22 14:25:00|17206.1|17204.6|17207.1|17205.6|17208.1|17206.6|17206.1|17204.5|2040
1632321000000|2021-09-22 14:30:00|17206.1|17204.6|17209.1|17207.6|17209.1|17207.6|17206.1|17204.6|3399
1632321300000|2021-09-22 14:35:00|17209.3|17207.8|17210.2|17208.7|17212.3|17210.8|17209.1|17207.6|2474
1632321600000|2021-09-22 14:40:00|17211.2|17209.7|17210.2|17208.7|17212.3|17210.8|17210.2|17208.7|1380
1632321900000|2021-09-22 14:45:00|17210.3|17208.8|17207.3|17205.8|17210.3|17208.8|17206.2|17204.7|3520
1632322200000|2021-09-22 14:50:00|17208.3|17206.8|17208.3|17206.8|17209.3|17207.8|17206.4|17204.9|3063
1632322500000|2021-09-22 14:55:00|17207.3|17205.8|17205.3|17203.8|17209.3|17207.8|17204.3|17202.8|3019
1632322800000|2021-09-22 15:00:00|17206.3|17204.8|17203.3|17201.8|17206.7|17204.8|17202.2|17200.7|2724
1632323100000|2021-09-22 15:05:00|17204.3|17202.8|17206.3|17204.8|17206.3|17204.8|17202.3|17200.8|2400
1632323400000|2021-09-22 15:10:00|17205.3|17203.8|17205.3|17203.8|17206.3|17204.8|17204.3|17202.8|4376
1632323700000|2021-09-22 15:15:00|17204.3|17202.8|17206.3|17204.8|17208.3|17206.8|17204.3|17202.8|2221
1632324000000|2021-09-22 15:20:00|17207.3|17205.8|17205.3|17203.8|17207.3|17205.8|17203.3|17201.8|1416
1632324300000|2021-09-22 15:25:00|17204.3|17202.8|17205.3|17203.8|17207.3|17205.8|17204.3|17202.8|1957
1632324600000|2021-09-22 15:30:00|17206.3|17204.8|17204.3|17202.8|17206.3|17204.8|17204.3|17202.8|1967
1632324900000|2021-09-22 15:35:00|17204.4|17202.9|17203.4|17201.9|17204.4|17202.9|17201.3|17199.8|1983
1632325200000|2021-09-22 15:40:00|17202.3|17200.8|17202.3|17200.8|17204.4|17202.9|17202.3|17200.7|1103
1632325500000|2021-09-22 15:45:00|17203.3|17201.9|17205.4|17203.9|17205.4|17203.9|17202.3|17200.8|1449
1632325800000|2021-09-22 15:50:00|17204.4|17201.9|17200.3|17198.8|17207.2|17205.7|17199.1|17197.6|6215
1632326100000|2021-09-22 15:55:00|17201.3|17199.8|17201.3|17199.8|17202.3|17200.8|17200.3|17198.8|1367
1632326400000|2021-09-22 16:00:00|17202.3|17200|17200.3|17198.8|17202.3|17200.8|17200.3|17198.8|1153
1632326700000|2021-09-22 16:05:00|17201.4|17198.9|17200.3|17198.8|17202.3|17200.8|17200.3|17198.7|884
1632327000000|2021-09-22 16:10:00|17200.5|17199|17202.3|17200.8|17202.3|17200.8|17200.3|17198.8|991
1632327300000|2021-09-22 16:15:00|17201.3|17199.8|17201.3|17199.8|17202.3|17200.8|17201.3|17199.8|509
1632327600000|2021-09-22 16:20:00|17202.3|17200.8|17201.3|17199.8|17202.3|17200.8|17201.3|17199.8|627
1632327900000|2021-09-22 16:25:00|17202.3|17200.8|17202.3|17200.8|17203.4|17201.9|17202.3|17200.8|447
1632328200000|2021-09-22 16:30:00|17201.3|17199.8|17201.4|17199.9|17202.4|17200.9|17201.3|17199.8|323
1632328500000|2021-09-22 16:35:00|17202.4|17200.9|17202.4|17200.9|17202.4|17200.9|17201.4|17199.9|113
1632328800000|2021-09-22 16:40:00|17203.4|17201.9|17203.4|17201.9|17203.4|17201.9|17202.4|17200.9|882
1632329100000|2021-09-22 16:45:00|17202.4|17200.9|17201.4|17199.9|17203.5|17202|17201.4|17199.9|617
1632329400000|2021-09-22 16:50:00|17202.4|17200.9|17203.5|17202|17203.5|17202|17202.4|17199.9|102
1632329700000|2021-09-22 16:55:00|17202.4|17200.9|17203.5|17202|17203.5|17202|17201.4|17199.9|310
1632330000000|2021-09-22 17:00:00|17204.5|17203|17204.5|17203|17204.5|17203|17203.5|17202|214
1632330300000|2021-09-22 17:05:00|17203.6|17202.1|17204.5|17203|17204.5|17203|17203.5|17202|163
1632330600000|2021-09-22 17:10:00|17204.4|17201.9|17203.5|17202|17204.5|17202.8|17203.5|17201.9|348
1632330900000|2021-09-22 17:15:00|17202.4|17200.9|17201.4|17199.9|17202.4|17200.9|17201.4|17199.9|273
1632331200000|2021-09-22 17:20:00|17202.4|17200.9|17204.5|17203|17204.5|17203|17202.4|17200.9|593
1632331500000|2021-09-22 17:25:00|17205.5|17204|17204.5|17203|17205.5|17204|17204.5|17203|367
1632331800000|2021-09-22 17:30:00|17205.5|17204|17204.5|17203|17205.5|17204|17204.5|17203|123
1632332100000|2021-09-22 17:35:00|17203.5|17202|17203.5|17202|17204.5|17203|17203.5|17202|215
1632332400000|2021-09-22 17:40:00|17203.7|17202.2|17204.5|17203|17204.6|17203|17203.5|17202|270
1632332700000|2021-09-22 17:45:00|17205.5|17204|17206.5|17205|17206.5|17205|17204.5|17203|383
1632333000000|2021-09-22 17:50:00|17207.5|17206|17206.5|17205|17207.5|17206|17206.5|17205|308
1632333300000|2021-09-22 17:55:00|17207.4|17205.9|17208.6|17206.1|17208.6|17207.1|17206.6|17205.1|931
1632333600000|2021-09-22 18:00:00|17202.5|17199|17207.6|17206.1|17207.6|17206.1|17198.4|17196.7|2447
1632333900000|2021-09-22 18:05:00|17206.6|17205.1|17210.6|17209.1|17210.6|17209.1|17205.6|17204.1|1654
1632334200000|2021-09-22 18:10:00|17210.7|17208.1|17218.7|17217.2|17223.7|17222.2|17210.6|17208.1|3685
1632334500000|2021-09-22 18:15:00|17217.7|17216.2|17212.6|17211.1|17219.7|17218.2|17212.6|17211.1|871
1632334800000|2021-09-22 18:20:00|17213.6|17212.1|17217.8|17216.3|17217.8|17216.3|17212.6|17211.1|880
1632335100000|2021-09-22 18:25:00|17216.7|17215.2|17219.8|17218.3|17219.8|17218.3|17216.7|17215.2|762
1632335400000|2021-09-22 18:30:00|17218.8|17217.3|17220.8|17219.3|17222.8|17221.3|17218.8|17217.2|621
1632335700000|2021-09-22 18:35:00|17219.8|17218.3|17212.6|17211.1|17219.8|17218.3|17209.6|17208.1|1541
1632336000000|2021-09-22 18:40:00|17211.6|17210.1|17193.5|17192|17211.6|17210.1|17193.5|17192|2598
1632336300000|2021-09-22 18:45:00|17192.5|17191|17187.4|17184.9|17193.5|17192|17183.3|17181.8|3161
1632336600000|2021-09-22 18:50:00|17186.4|17184|17182.3|17180.8|17187.4|17185.9|17182.3|17180.8|1879
1632336900000|2021-09-22 18:55:00|17183.2|17180.7|17178.3|17176.8|17183.4|17181.8|17176.3|17174.8|1923
1632337200000|2021-09-22 19:00:00|17179.2|17177.7|17182.3|17180.8|17184.3|17182.8|17177.3|17175.8|1606
1632337500000|2021-09-22 19:05:00|17183.3|17181.8|17191.5|17189|17191.6|17190|17182.3|17180.8|1208
1632337800000|2021-09-22 19:10:00|17191.4|17188.9|17186.4|17184.9|17191.5|17190|17186.4|17184.9|869
1632338100000|2021-09-22 19:15:00|17187.4|17185.9|17193.5|17192|17193.5|17192|17185.4|17183.9|865
1632338400000|2021-09-22 19:20:00|17192.5|17191|17192.5|17191|17193.5|17192|17188.4|17186.9|473
1632338700000|2021-09-22 19:25:00|17193.5|17192|17192.5|17191|17197.5|17196|17192.5|17190.9|906
1632339000000|2021-09-22 19:30:00|17191.5|17190|17192.5|17191|17192.6|17191|17190.5|17188.9|249
1632339300000|2021-09-22 19:35:00|17193.5|17192|17190.5|17189|17193.6|17192|17188.5|17187|488
1632339600000|2021-09-22 19:40:00|17191.5|17190|17189.5|17188|17191.6|17190|17189.5|17188|376
1632339900000|2021-09-22 19:45:00|17190.5|17189|17196.5|17195|17196.5|17195|17190.5|17189|588
1632340200000|2021-09-22 19:50:00|17197.5|17196|17204.7|17203.2|17205.7|17204.2|17196.5|17195|1443
1632340500000|2021-09-22 19:55:00|17204.8|17203.3|17205.7|17204.2|17207.7|17206.2|17203.7|17202.2|576
1632377100000|2021-09-23 06:05:00|17175.2|17172.7|17170.1|17168.6|17175.2|17172.7|17167.1|17165.6|3378
1632377400000|2021-09-23 06:10:00|17169.1|17167.6|17163.1|17161.6|17169.1|17167.6|17160|17158.5|4509
1632377700000|2021-09-23 06:15:00|17162.1|17160.6|17161.1|17159.6|17163.1|17161.6|17158|17156.5|2924
1632378000000|2021-09-23 06:20:00|17160|17158.5|17162.1|17160.6|17165.2|17163.6|17160|17158.5|2021
1632378300000|2021-09-23 06:25:00|17161.3|17159.8|17165.1|17163.6|17166.1|17164.6|17160|17158.5|2442
1632378600000|2021-09-23 06:30:00|17164.1|17162.6|17165.1|17163.6|17165.1|17163.6|17158|17156.5|4362
1632378900000|2021-09-23 06:35:00|17164.1|17162.6|17161.1|17159.6|17165.1|17163.6|17159|17157.5|1933
1632379200000|2021-09-23 06:40:00|17162.1|17160.6|17168.1|17166.6|17172.2|17170.7|17161.1|17159.6|5210
1632379500000|2021-09-23 06:45:00|17169.1|17167.6|17167.1|17165.6|17169.1|17167.6|17165.3|17163.8|2542
1632379800000|2021-09-23 06:50:00|17168.1|17166.6|17161.2|17159.7|17168.1|17166.6|17161.2|17159.7|1930
1632380100000|2021-09-23 06:55:00|17161|17159.5|17161.2|17159.7|17163.2|17161.7|17159.2|17157.7|2274
1632380400000|2021-09-23 07:00:00|17162.2|17160.7|17165.2|17163.7|17166.2|17164.7|17159.2|17157.7|5315
1632380700000|2021-09-23 07:05:00|17164.2|17162.7|17162.2|17160.7|17165.2|17163.7|17161.2|17159.7|3188
1632381000000|2021-09-23 07:10:00|17161.2|17159.7|17153|17151.5|17161.2|17159.7|17152|17150.5|7049
1632381300000|2021-09-23 07:15:00|17154|17152.5|17154|17152.5|17161.3|17159.8|17151|17149.5|5555
1632381600000|2021-09-23 07:20:00|17155|17153.5|17163.1|17161.6|17163.2|17161.7|17154|17152.4|4258
1632381900000|2021-09-23 07:25:00|17163.2|17161.7|17156|17154.5|17164.2|17162.7|17154|17152.5|3067
1632382200000|2021-09-23 07:30:00|17163.9|17162.4|17169.2|17167.7|17173.3|17171.8|17159.1|17156.6|6687
1632382500000|2021-09-23 07:35:00|17168.2|17166.7|17173.3|17171.8|17174.3|17172.8|17167.2|17165.7|3566
1632382800000|2021-09-23 07:40:00|17173.5|17172|17175.4|17173.9|17177.4|17175.9|17173.5|17172|3915
1632383100000|2021-09-23 07:45:00|17175.3|17173.8|17176.4|17174.9|17177.4|17175.9|17172.3|17170.8|5457
1632383400000|2021-09-23 07:50:00|17177.4|17175.9|17185.4|17183.9|17185.4|17183.9|17175.4|17173.9|3939
1632383700000|2021-09-23 07:55:00|17186.3|17184.8|17180.4|17178.9|17186.3|17184.8|17180.4|17178.9|6212
1632384000000|2021-09-23 08:00:00|17181.4|17179.9|17183.4|17181.9|17185.4|17183.9|17180.4|17178.8|3001
1632384300000|2021-09-23 08:05:00|17184.4|17182.9|17178.3|17176.8|17184.4|17182.9|17178.3|17176.8|3469
1632384600000|2021-09-23 08:10:00|17179.3|17177.8|17175.3|17173.8|17179.3|17177.8|17174.3|17172.8|3978
1632384900000|2021-09-23 08:15:00|17174.3|17172.8|17179.4|17177.9|17179.4|17177.9|17174.3|17172.7|3476
1632385200000|2021-09-23 08:20:00|17179.5|17178|17181.4|17179.9|17184.4|17182.9|17179.4|17177.9|3750
1632385500000|2021-09-23 08:25:00|17182.4|17180.9|17177.3|17175.8|17182.4|17180.9|17176.3|17174.8|1991
1632385800000|2021-09-23 08:30:00|17178.3|17176.8|17176.3|17174.8|17180.4|17178.9|17175.3|17173.8|2082
1632386100000|2021-09-23 08:35:00|17175.3|17173.8|17175.3|17173.8|17178.3|17176.8|17174.3|17172.8|2981
1632386400000|2021-09-23 08:40:00|17174.3|17172.8|17172.3|17170.8|17174.3|17172.8|17170.3|17168.8|3051
1632386700000|2021-09-23 08:45:00|17173.3|17171.8|17170.3|17168.8|17173.4|17171.8|17169.3|17167.8|3004
1632387000000|2021-09-23 08:50:00|17171.2|17169.7|17175.3|17173.8|17175.3|17173.8|17169.1|17167.6|2472
1632387300000|2021-09-23 08:55:00|17174.3|17172.8|17177.3|17175.8|17178.3|17176.8|17174.3|17172.8|3891
1632387600000|2021-09-23 09:00:00|17178.3|17176.8|17175.3|17173.8|17178.3|17176.8|17171.3|17169.8|2779
1632387900000|2021-09-23 09:05:00|17174.3|17172.8|17167.3|17165.8|17175.3|17173.8|17165.3|17163.8|3760
1632388200000|2021-09-23 09:10:00|17166.4|17164.9|17166.3|17164.8|17169.3|17167.8|17164.1|17162.6|3557
1632388500000|2021-09-23 09:15:00|17166.4|17164.9|17165.4|17163.9|17168.4|17166.9|17164.4|17162.9|1687
1632388800000|2021-09-23 09:20:00|17164.4|17162.9|17164.2|17162.7|17165.4|17163.9|17162.1|17160.6|2268
1632389100000|2021-09-23 09:25:00|17165.2|17163.7|17168.3|17166.8|17168.3|17166.8|17164.2|17162.7|2592
1632389400000|2021-09-23 09:30:00|17169.3|17167.8|17165.3|17163.8|17169.3|17167.8|17165.1|17163.6|2036
1632389700000|2021-09-23 09:35:00|17165.1|17163.6|17165.2|17162.7|17168.3|17166.8|17163.1|17161.6|2917
1632390000000|2021-09-23 09:40:00|17165.3|17162.8|17168.3|17166.8|17169.3|17167.8|17164.3|17162.8|2965
1632390300000|2021-09-23 09:45:00|17167.3|17165.8|17168.3|17165.8|17169.3|17167.8|17166.3|17164.3|2977
1632390600000|2021-09-23 09:50:00|17169.3|17166.8|17170.3|17168.8|17172.3|17170.8|17166.3|17164.8|2557
1632390900000|2021-09-23 09:55:00|17171.3|17169.8|17171.3|17169.8|17171.3|17169.8|17169.3|17167.8|2306
1632391200000|2021-09-23 10:00:00|17171.5|17170|17177.3|17175.8|17179.4|17177.9|17171.3|17169.8|3260
1632391500000|2021-09-23 10:05:00|17178.2|17176.7|17177.3|17175.8|17180.8|17178.9|17176.3|17174.8|2543
1632391800000|2021-09-23 10:10:00|17179.4|17177.9|17185.4|17183.9|17190.5|17189|17179.4|17177.9|6933
1632392100000|2021-09-23 10:15:00|17186.5|17185|17182.4|17180.9|17189.5|17188|17181.4|17178.9|4438
1632392400000|2021-09-23 10:20:00|17183.4|17181.9|17182.4|17180.9|17186.4|17184.9|17181.4|17179.9|2417
1632392700000|2021-09-23 10:25:00|17183.4|17181.9|17180.5|17179|17183.5|17181.9|17180.4|17178.9|2669
1632393000000|2021-09-23 10:30:00|17181.5|17179.9|17172.4|17170.9|17181.5|17180|17170.4|17168.9|2712
1632393300000|2021-09-23 10:35:00|17173.4|17171.9|17172.2|17170.7|17181.5|17180|17170.4|17168.9|7108
1632393600000|2021-09-23 10:40:00|17172.4|17170.9|17168.4|17166.9|17173.4|17171.9|17167.4|17165.9|2655
1632393900000|2021-09-23 10:45:00|17170.4|17168.9|17173.4|17171.9|17177.4|17175.9|17169.4|17167.8|4703
1632394200000|2021-09-23 10:50:00|17172.4|17170.9|17175.4|17173.9|17178.4|17176.9|17172.4|17170.9|1928
1632394500000|2021-09-23 10:55:00|17176.4|17174.9|17176.4|17174.9|17178.4|17176.9|17175.4|17173.9|2581
1632394800000|2021-09-23 11:00:00|17177.4|17175.9|17174.4|17172.9|17178.4|17176.9|17170.4|17168.9|2711
1632395100000|2021-09-23 11:05:00|17173.4|17171.9|17168.4|17166.9|17174.4|17172.9|17167.4|17165.8|3345
1632395400000|2021-09-23 11:10:00|17167.5|17165.9|17166.4|17164.9|17168.4|17166.9|17163.3|17161.8|4270
1632395700000|2021-09-23 11:15:00|17165.4|17163.9|17164.4|17162.9|17165.4|17163.9|17162.3|17160.7|3100
1632396000000|2021-09-23 11:20:00|17165.4|17163.9|17168.4|17166.9|17168.4|17166.9|17164.4|17162.9|2585
1632396300000|2021-09-23 11:25:00|17167.4|17165.9|17164.5|17163|17169.4|17167.9|17164.5|17163|3395
1632396600000|2021-09-23 11:30:00|17164.3|17162.8|17157.3|17155.8|17164.3|17162.8|17157.3|17155.8|4355
1632396900000|2021-09-23 11:35:00|17155.3|17153.8|17152.3|17150.8|17155.3|17153.8|17149.2|17147.7|6445
1632397200000|2021-09-23 11:40:00|17151.2|17149.7|17144.2|17142.7|17152.3|17150.8|17142.2|17140.7|6029
1632397500000|2021-09-23 11:45:00|17145.2|17143.7|17149.2|17147.7|17150.2|17148.7|17142.2|17140.7|4136
1632397800000|2021-09-23 11:50:00|17150.2|17148.7|17149.2|17147.7|17152.3|17150.8|17147.2|17145.7|3978
1632398100000|2021-09-23 11:55:00|17150.2|17147.8|17148.2|17146.7|17150.3|17148.7|17147.2|17145.7|6356
1632398400000|2021-09-23 12:00:00|17149.2|17147.7|17154.3|17152.8|17155.3|17153.8|17146.2|17144.7|5065
1632398700000|2021-09-23 12:05:00|17153.3|17151.8|17155.3|17153.8|17155.3|17153.8|17151.2|17149.7|4507
1632399000000|2021-09-23 12:10:00|17156.3|17154.8|17163.3|17161.8|17164.6|17163.1|17156.3|17154.8|5381
1632399300000|2021-09-23 12:15:00|17162.3|17160.8|17165.4|17163.9|17169.5|17168|17161.3|17159.8|4412
1632399600000|2021-09-23 12:20:00|17164.4|17162.9|17161.4|17159.9|17165.9|17163.9|17158.5|17157|5166
1632399900000|2021-09-23 12:25:00|17162.2|17160.7|17157.4|17154.9|17164.4|17162.9|17156.5|17154.9|5521
1632400200000|2021-09-23 12:30:00|17157.3|17155.8|17157.4|17155.9|17161.4|17158.9|17153.4|17151.9|3192
1632400500000|2021-09-23 12:35:00|17156.4|17154.9|17155.4|17153.9|17159.4|17157.9|17153.4|17151.9|3524
1632400800000|2021-09-23 12:40:00|17156.4|17152.9|17150.3|17148.8|17157.4|17154.9|17148.3|17146.8|3768
1632401100000|2021-09-23 12:45:00|17149.3|17147.8|17148.2|17146.7|17151.2|17149.7|17143.3|17141.8|4219
1632401400000|2021-09-23 12:50:00|17149.2|17147.7|17140.1|17138.6|17149.3|17147.7|17139.1|17137.6|4218
1632401700000|2021-09-23 12:55:00|17141.2|17138.7|17137.2|17135.7|17142|17140.5|17136.2|17134.7|5974
1632402000000|2021-09-23 13:00:00|17136.2|17134.7|17137.2|17135.7|17139.2|17137.7|17133.2|17131.7|4917
1632402300000|2021-09-23 13:05:00|17136.2|17134.7|17129|17127.5|17137.2|17135.7|17129|17127.5|7772
1632402600000|2021-09-23 13:10:00|17128|17126.5|17135.2|17133.7|17135.2|17133.7|17127|17125.5|7547
1632402900000|2021-09-23 13:15:00|17134.2|17132.7|17141.2|17139.7|17142.2|17140.7|17134.2|17132.6|5812
1632403200000|2021-09-23 13:20:00|17142.2|17140.7|17138.2|17136.7|17142.2|17140.7|17138.2|17136.7|4271
1632403500000|2021-09-23 13:25:00|17137.2|17135.7|17136.2|17134.7|17141.2|17139.5|17136.2|17134.7|3283
1632403800000|2021-09-23 13:30:00|17137|17135.5|17133.1|17131.6|17137.2|17135.7|17128|17126.5|5921
1632404100000|2021-09-23 13:35:00|17132.3|17130.8|17134.2|17132.7|17135.2|17133.7|17130|17128.5|3338
1632404400000|2021-09-23 13:40:00|17133.1|17131.6|17133.1|17131.6|17135.2|17133.7|17130|17128.5|2589
1632404700000|2021-09-23 13:45:00|17132.1|17130.6|17130|17128.5|17133.2|17131.6|17127|17125.5|3113
1632405000000|2021-09-23 13:50:00|17129|17127.5|17128.1|17126.6|17131|17129.5|17127|17125.5|3575
1632405300000|2021-09-23 13:55:00|17127.1|17125.6|17127.1|17125.6|17127.1|17125.6|17123.1|17121.5|4268
1632405600000|2021-09-23 14:00:00|17126.1|17124.6|17124.1|17122.6|17129.1|17127.6|17123.1|17121.6|2589
1632405900000|2021-09-23 14:05:00|17123.1|17121.6|17125.1|17123.6|17130.1|17128.6|17123.1|17121.6|3270
1632406200000|2021-09-23 14:10:00|17124.1|17122.6|17121.1|17119.6|17126.1|17124.6|17120.1|17118.6|3787
1632406500000|2021-09-23 14:15:00|17120.9|17119.4|17122.1|17120.6|17122.1|17120.6|17118|17116.5|4409
1632406800000|2021-09-23 14:20:00|17121.1|17119.6|17126.1|17124.6|17127.1|17125.6|17120.1|17118.6|4606
1632407100000|2021-09-23 14:25:00|17125.1|17123.6|17127.1|17125.6|17127.1|17125.6|17120.1|17118.6|3855
1632407400000|2021-09-23 14:30:00|17127.2|17124.7|17123.1|17121.6|17127.2|17125.6|17121.1|17119.6|3418
1632407700000|2021-09-23 14:35:00|17122.1|17120.6|17110.9|17109.4|17123.2|17121.6|17110.9|17109.4|5678
1632408000000|2021-09-23 14:40:00|17111.9|17110.4|17110|17108.5|17111.9|17110.4|17104.9|17103.4|6584
1632408300000|2021-09-23 14:45:00|17109.9|17107.5|17113|17111.5|17114|17112.5|17106|17104.5|5420
1632408600000|2021-09-23 14:50:00|17112|17110.5|17115|17113.5|17118.1|17116.6|17110|17108.5|6267
1632408900000|2021-09-23 14:55:00|17116|17114.5|17119.1|17117.6|17122.1|17120.6|17115|17113.5|6210
1632409200000|2021-09-23 15:00:00|17118.1|17116.6|17115|17113.5|17119.1|17117.6|17113|17111.5|3739
1632409500000|2021-09-23 15:05:00|17115.1|17113.6|17108|17106.5|17116|17114.5|17100.8|17099.3|5108
1632409800000|2021-09-23 15:10:00|17107|17105.5|17101.8|17100.3|17108.1|17106.5|17099.8|17098.3|4613
1632410100000|2021-09-23 15:15:00|17102.8|17101.3|17092.8|17091.3|17103.9|17102.4|17091.8|17090.3|6821
1632410400000|2021-09-23 15:20:00|17091.8|17090.3|17102.8|17101.3|17102.9|17101.3|17091.8|17090.3|5214
1632410700000|2021-09-23 15:25:00|17101.8|17100.3|17104.9|17103.4|17105.1|17103.5|17100.8|17099.2|3954
1632411000000|2021-09-23 15:30:00|17105|17103.5|17105|17103.5|17107|17105.5|17097.8|17096.3|6404
1632411300000|2021-09-23 15:35:00|17106|17103.6|17103.9|17102.4|17106|17104.5|17101.8|17100.3|3135
1632411600000|2021-09-23 15:40:00|17105|17103.5|17101.9|17100.4|17105|17103.5|17101.9|17100.4|2546
1632411900000|2021-09-23 15:45:00|17100.9|17099.4|17105|17103.5|17105|17103.5|17099.9|17098.4|1962
1632412200000|2021-09-23 15:50:00|17106|17104.5|17101.9|17100.4|17106|17104.5|17101.9|17100.4|2070
1632412500000|2021-09-23 15:55:00|17102.9|17101.4|17101.9|17100.4|17106.1|17104.6|17101.9|17100.4|1225
1632412800000|2021-09-23 16:00:00|17100.9|17099.4|17098.9|17097.4|17102.9|17101.4|17098.9|17097.4|1868
1632413100000|2021-09-23 16:05:00|17099.9|17097.3|17097.9|17096.4|17099.9|17098.4|17095.9|17094.4|1018
1632413400000|2021-09-23 16:10:00|17096.9|17095.4|17096.9|17095.4|17098|17096.4|17095.9|17094.4|824
1632413700000|2021-09-23 16:15:00|17095.9|17094.4|17098.9|17096.4|17099|17097.4|17095.9|17094.4|346
1632414000000|2021-09-23 16:20:00|17098.8|17097.3|17098.9|17097.4|17099.9|17098.4|17097.9|17095.4|753
1632414300000|2021-09-23 16:25:00|17098.8|17096.4|17100.9|17099.4|17100.9|17099.4|17098.8|17096.4|560
1632414600000|2021-09-23 16:30:00|17101.9|17100.4|17102.9|17101.4|17104.2|17102.7|17101.9|17100.4|652
1632414900000|2021-09-23 16:35:00|17101.9|17100.4|17102.9|17101.4|17104|17102.5|17101.9|17100.4|538
1632415200000|2021-09-23 16:40:00|17101.9|17100.4|17101.9|17100.4|17101.9|17100.4|17100.9|17099.4|251
1632415500000|2021-09-23 16:45:00|17100.9|17099.4|17099.9|17098.4|17101.9|17100.4|17099.9|17098.4|584
1632415800000|2021-09-23 16:50:00|17098.9|17097.4|17099|17097.5|17100|17098.5|17097.9|17096.4|324
1632416100000|2021-09-23 16:55:00|17100|17098.5|17098|17096.5|17100|17098.5|17098|17096.5|378
1632416400000|2021-09-23 17:00:00|17098.1|17096.6|17102|17100.5|17105.1|17103.6|17098|17096.5|493
1632416700000|2021-09-23 17:05:00|17101|17099.5|17104.1|17102.6|17104.1|17102.6|17101|17099.5|390
1632417000000|2021-09-23 17:10:00|17103.7|17102.2|17102|17100.5|17103.7|17102.2|17099|17097.5|375
1632417300000|2021-09-23 17:15:00|17103|17101.5|17103|17101.5|17104.1|17102.6|17102|17100.5|413
1632417600000|2021-09-23 17:20:00|17102.1|17100.5|17103|17101.5|17104.1|17102.6|17102|17100.5|182
1632417900000|2021-09-23 17:25:00|17102|17100.5|17103|17101.5|17103|17101.5|17102|17100.5|92
1632418200000|2021-09-23 17:30:00|17102|17100.5|17102|17100.5|17103.1|17101.5|17102|17100.4|228
1632418500000|2021-09-23 17:35:00|17101.8|17100.3|17103|17101.5|17104.1|17102.6|17101|17099.5|705
1632418800000|2021-09-23 17:40:00|17104.1|17102.6|17104.1|17102.6|17104.1|17102.6|17102|17100.5|400
1632419100000|2021-09-23 17:45:00|||||||||28
1632419400000|2021-09-23 17:50:00|||||||||21
1632419700000|2021-09-23 17:55:00|17106.2|17104.7|17105.2|17103.7|17106.3|17104.7|17105.2|17103.7|260
1632420000000|2021-09-23 18:00:00|17104.1|17102.6|17103.1|17101.6|17104.1|17102.6|17103|17101.5|134
1632420300000|2021-09-23 18:05:00|17102.1|17100.6|17102.1|17100.6|17103.1|17101.6|17101.1|17099.6|70
1632420600000|2021-09-23 18:10:00|17101.1|17099.6|17100.1|17098.6|17101.1|17099.6|17100.1|17098.6|100
1632420900000|2021-09-23 18:15:00|17100.2|17097.7|17099.1|17096.6|17100.2|17098.6|17098.1|17096.5|241
1632421200000|2021-09-23 18:20:00|17098.1|17096.7|17097.1|17095.6|17099.1|17096.7|17097.1|17095.5|172
1632421500000|2021-09-23 18:25:00|17096.9|17095.4|17095.1|17093.6|17097.1|17095.6|17094.1|17092.5|396
1632421800000|2021-09-23 18:30:00|17094.1|17092.6|17095.1|17093.6|17095.1|17093.6|17094.1|17092.6|284
1632422100000|2021-09-23 18:35:00|17096.1|17092.6|17095.1|17093.6|17096.1|17094.6|17095.1|17092.6|304
1632422400000|2021-09-23 18:40:00|17094.1|17092.6|17094.1|17092.6|17095.2|17093.6|17093.1|17091.6|207
1632422700000|2021-09-23 18:45:00|17094|17091.5|17095.1|17093.6|17095.1|17093.6|17094|17091.5|115
1632423000000|2021-09-23 18:50:00|17094.9|17093.4|17094.1|17092.6|17094.9|17093.4|17092.1|17090.6|311
1632423300000|2021-09-23 18:55:00|17093.1|17091.6|17094.1|17092.6|17095.1|17093.6|17093.1|17091.6|192
1632423600000|2021-09-23 19:00:00|17095.1|17093.6|17094.1|17092.6|17095.1|17093.6|17093.1|17091.6|193
1632423900000|2021-09-23 19:05:00|17094|17092.5|17094.1|17092.6|17094.2|17092.6|17093.1|17091.6|134
1632424200000|2021-09-23 19:10:00|17094.6|17091.6|17094.1|17092.6|17095.1|17093.6|17094.1|17091.6|159
1632424500000|2021-09-23 19:15:00|17095.1|17093.6|17096.2|17094.7|17097.1|17095.6|17095.1|17093.6|426
1632424800000|2021-09-23 19:20:00|17095.2|17093.7|17096.2|17094.7|17096.2|17094.7|17095.2|17093.6|185
1632425100000|2021-09-23 19:25:00|17096|17094.5|17095.2|17093.7|17096.2|17094.7|17095.2|17093.6|95
1632425400000|2021-09-23 19:30:00|17095.3|17093.8|17096.2|17094.7|17096.2|17094.7|17095.3|17093.7|74
1632425700000|2021-09-23 19:35:00|||||||||62
1632426000000|2021-09-23 19:40:00|17096.1|17094.6|17095.2|17093.7|17096.2|17094.7|17095|17093.5|193
1632426300000|2021-09-23 19:45:00|17095.1|17092.6|17093.2|17091.7|17095.2|17093.7|17093.2|17091.7|119
1632426600000|2021-09-23 19:50:00|17094.2|17092.7|17093.2|17091.7|17094.2|17092.7|17093.2|17091.7|248
1632426900000|2021-09-23 19:55:00|17094.2|17092.7|17094.2|17092.7|17095.3|17093.7|17093.2|17091.7|261
1632463500000|2021-09-24 06:05:00|17075.8|17074.3|17084.9|17083.4|17084.9|17083.4|17074.8|17073.3|1558
1632463800000|2021-09-24 06:10:00|17084|17082.5|17088.7|17087.2|17089.6|17088.1|17082.9|17081.4|1539
1632464100000|2021-09-24 06:15:00|17089.6|17088.1|17084.9|17083.4|17089.6|17088.1|17083.9|17082.4|1620
1632464400000|2021-09-24 06:20:00|17083.9|17082.4|17080.9|17079.4|17083.9|17082.4|17078.8|17077.3|1302
1632464700000|2021-09-24 06:25:00|17081.9|17080.4|17085.9|17084.4|17086.9|17085.4|17078.9|17077.4|2758
1632465000000|2021-09-24 06:30:00|17085.1|17083.6|17080.9|17079.4|17086.9|17085.4|17080.9|17079.4|2536
1632465300000|2021-09-24 06:35:00|17079.9|17078.4|17086.9|17085.4|17087.9|17086.4|17079.9|17078.3|2570
1632465600000|2021-09-24 06:40:00|17086.7|17085.2|17084.9|17083.4|17086.9|17085.4|17083.9|17082.4|2135
1632465900000|2021-09-24 06:45:00|17083.9|17082.4|17086.9|17085.4|17087.9|17086.4|17082.9|17081.4|2247
1632466200000|2021-09-24 06:50:00|17086.7|17085.2|17078.8|17077.3|17086.7|17085.2|17078.8|17077.3|2887
1632466500000|2021-09-24 06:55:00|17079.8|17078.3|17080.9|17079.4|17082.9|17081.4|17077.8|17076.3|2113
1632466800000|2021-09-24 07:00:00|17081.9|17080.4|17079.8|17078.3|17083.9|17082.4|17073.8|17072.3|5037
1632467100000|2021-09-24 07:05:00|17078.8|17077.3|17078.8|17077.3|17079.9|17078.3|17074.8|17073.3|4807
1632467400000|2021-09-24 07:10:00|17077.8|17076.3|17069.8|17067.3|17077.8|17076.3|17066.8|17065.3|5561
1632467700000|2021-09-24 07:15:00|17068.8|17068.3|17071.8|17070.3|17074.9|17073.4|17068.8|17067.3|6733
1632468000000|2021-09-24 07:20:00|17072.9|17071.4|17077.9|17076.4|17079.9|17078.4|17068.8|17067.3|5090
1632468300000|2021-09-24 07:25:00|17076.9|17075.4|17069.8|17068.3|17077.9|17076.4|17069.8|17068.3|3058
1632468600000|2021-09-24 07:30:00|17068.8|17067.3|17063.7|17062.2|17068.9|17067.3|17060.5|17059|9019
1632468900000|2021-09-24 07:35:00|17062.7|17061.2|17055.5|17054|17062.8|17061.3|17055.5|17054|5156
1632469200000|2021-09-24 07:40:00|17054.5|17053|17058.5|17057|17058.5|17057|17049.4|17047.9|7223
1632469500000|2021-09-24 07:45:00|17057.5|17056|17058.5|17057|17060.5|17059|17056.5|17055|4988
1632469800000|2021-09-24 07:50:00|17057.5|17056|17061.6|17060.1|17062.8|17061.3|17056.5|17055|4676
1632470100000|2021-09-24 07:55:00|17060.6|17059.1|17060.6|17059.1|17065.7|17064.2|17058.5|17057|8230
1632470400000|2021-09-24 08:00:00|17059.6|17058.1|17063.7|17062.2|17064.7|17063.2|17058.6|17056.1|6096
1632470700000|2021-09-24 08:05:00|17062.7|17061.2|17067.7|17066.2|17069.7|17068.2|17062.7|17061.2|4050
1632471000000|2021-09-24 08:10:00|17067.9|17066.4|17075.9|17074.4|17076|17074.4|17067.9|17066.4|5029
1632471300000|2021-09-24 08:15:00|17076.8|17075.3|17075.9|17074.4|17076.8|17075.3|17072.8|17071.3|4273
1632471600000|2021-09-24 08:20:00|17075.1|17073.6|17079|17077.5|17080|17078.5|17074.8|17073.3|4124
1632471900000|2021-09-24 08:25:00|17080|17078.5|17073.9|17072.4|17080|17078.5|17073.9|17072.4|4822
1632472200000|2021-09-24 08:30:00|17072.9|17071.4|17070.8|17069.3|17072.9|17071.4|17067.8|17066.3|3211
1632472500000|2021-09-24 08:35:00|17071.8|17070.3|17069.8|17068.3|17072.9|17071.4|17068.8|17067.3|2616
1632472800000|2021-09-24 08:40:00|17071|17068.5|17067.8|17066.3|17071|17069.4|17067.8|17066.3|2779
1632473100000|2021-09-24 08:45:00|17068.8|17067.3|17063.8|17062.3|17068.8|17067.3|17063.8|17062.3|5416
1632473400000|2021-09-24 08:50:00|17064.8|17063.3|17066.8|17065.3|17066.9|17065.3|17063.8|17062.3|1675
1632473700000|2021-09-24 08:55:00|17066|17064.5|17069.8|17068.3|17069.9|17068.4|17064.8|17063.3|2439
1632474000000|2021-09-24 09:00:00|17070.9|17069.4|17073.9|17072.4|17074.9|17072.4|17069.8|17068.3|2551
1632474300000|2021-09-24 09:05:00|17074.7|17073.2|17072.9|17071.4|17077|17075.5|17069.9|17068.4|3613
1632474600000|2021-09-24 09:10:00|17073.9|17072.4|17077|17075.5|17077|17075.5|17072.9|17071.4|4072
1632474900000|2021-09-24 09:15:00|17076|17074.5|17078.1|17076.6|17079.1|17077.6|17074.9|17073.4|4393
1632475200000|2021-09-24 09:20:00|17077.1|17075.6|17078|17076.5|17079.3|17077.8|17076|17074.5|2114
1632475500000|2021-09-24 09:25:00|17077|17075.5|17073.9|17072.4|17077|17075.5|17069.8|17068.3|2166
1632475800000|2021-09-24 09:30:00|17072.9|17071.4|17073.9|17072.4|17073.9|17072.4|17069.9|17068.4|2507
1632476100000|2021-09-24 09:35:00|17072.9|17071.4|17070.9|17069.4|17074|17072.5|17069.9|17068.4|1060
1632476400000|2021-09-24 09:40:00|17069.9|17068.4|17070.9|17069.4|17070.9|17069.4|17068.9|17067.3|2059
1632476700000|2021-09-24 09:45:00|17069.9|17068.4|17073|17071.5|17076|17074.5|17069.9|17068.3|3064
1632477000000|2021-09-24 09:50:00|17074|17072.5|17075|17073.5|17076|17074.5|17070.9|17069.4|2550
1632477300000|2021-09-24 09:55:00|17074|17072.5|17082.1|17080.6|17084.1|17082.6|17073|17071.5|3531
1632477600000|2021-09-24 10:00:00|17083.1|17081.6|17080.1|17078.6|17084.1|17082.6|17080.1|17078.6|4678
1632477900000|2021-09-24 10:05:00|17079.1|17077.6|17080.1|17078.6|17083.1|17081.6|17079.1|17077.6|3595
1632478200000|2021-09-24 10:10:00|17081.1|17078.8|17079.1|17077.6|17081.1|17079.6|17078.1|17076.6|1600
1632478500000|2021-09-24 10:15:00|17078.1|17076.6|17081.1|17079.6|17081.1|17079.6|17076|17074.5|2751
1632478800000|2021-09-24 10:20:00|17080.1|17078.6|17078.1|17076.6|17081.1|17079.6|17078.1|17076.6|2284
1632479100000|2021-09-24 10:25:00|17079|17077.5|17077.1|17075.6|17079.1|17077.6|17076|17074.5|1740
1632479400000|2021-09-24 10:30:00|17078.1|17076.6|17076|17074.5|17080.1|17078.6|17075|17073.4|2636
1632479700000|2021-09-24 10:35:00|17077.1|17075.6|17081.1|17079.6|17081.1|17079.6|17075|17073.5|2082
1632480000000|2021-09-24 10:40:00|17082.1|17080.6|17083.1|17081.6|17084|17082.5|17081.9|17079.6|2142
1632480300000|2021-09-24 10:45:00|17084|17082.5|17081.1|17079.6|17086.1|17084.6|17081.1|17079.6|1420
1632480600000|2021-09-24 10:50:00|17082.1|17080.6|17076.1|17074.6|17082.1|17080.6|17076.1|17074.5|3269
1632480900000|2021-09-24 10:55:00|17077.1|17075.6|17080.2|17078.7|17080.2|17078.7|17077.1|17075.6|1175
1632481200000|2021-09-24 11:00:00|17079.2|17077.7|17082.2|17080.7|17083.2|17081.7|17079.2|17077.7|2056
1632481500000|2021-09-24 11:05:00|17081.2|17079.7|17077.2|17075.7|17081.2|17079.7|17076.1|17074.6|1756
1632481800000|2021-09-24 11:10:00|17076.1|17074.6|17075.1|17073.6|17077.2|17075.7|17074.1|17072.6|2774
1632482100000|2021-09-24 11:15:00|17074.1|17072.6|17072.1|17070.6|17075.1|17073.6|17070|17068.5|2912
1632482400000|2021-09-24 11:20:00|17073.1|17071.6|17070|17068.5|17073.1|17071.6|17066|17064.5|2771
1632482700000|2021-09-24 11:25:00|17069|17067.5|17067|17065.5|17070|17068.5|17066|17064.5|1172
1632483000000|2021-09-24 11:30:00|17068|17066.5|17066|17064.5|17069.1|17067.5|17065|17063.5|2133
1632483300000|2021-09-24 11:35:00|17065.2|17063.7|17066|17064.5|17066|17064.5|17060.9|17059.4|3443
1632483600000|2021-09-24 11:40:00|17065|17063.5|17065|17063.5|17068|17066.5|17064|17062.5|2419
1632483900000|2021-09-24 11:45:00|17066|17064.5|17065|17063.5|17066|17064.5|17064|17062.5|3287
1632484200000|2021-09-24 11:50:00|17064|17062.5|17063|17061.5|17064|17062.5|17059|17057.5|3410
1632484500000|2021-09-24 11:55:00|17062|17060.5|17066|17063.5|17066|17064.5|17061|17059.5|1484
1632484800000|2021-09-24 12:00:00|17065|17064.5|17068.1|17066.6|17068.1|17066.6|17065|17063.5|1393
1632485100000|2021-09-24 12:05:00|17068|17066.5|17067|17065.5|17070.1|17068.6|17066|17064.5|3285
1632485400000|2021-09-24 12:10:00|17066|17064.5|17064|17062.5|17067|17065.5|17062|17060.5|4218
1632485700000|2021-09-24 12:15:00|17063|17061.5|17058|17056.5|17064|17062.5|17057|17055.5|2748
1632486000000|2021-09-24 12:20:00|17057|17055.5|17055|17053.5|17058.1|17056.5|17055|17053.5|3689
1632486300000|2021-09-24 12:25:00|17056|17054.5|17057.9|17056.4|17059.1|17057.6|17055|17053.5|4144
1632486600000|2021-09-24 12:30:00|17058.9|17057.4|17060.9|17059.4|17062|17060.5|17055.9|17054.4|4816
1632486900000|2021-09-24 12:35:00|17062|17060.5|17069.1|17067.6|17072.1|17070.6|17060.9|17059.4|5007
1632487200000|2021-09-24 12:40:00|17068|17066.5|17060.9|17059.4|17070.1|17068.6|17058.9|17057.4|4424
1632487500000|2021-09-24 12:45:00|17059.9|17058.4|17063|17061.5|17065|17063.5|17059.9|17058.4|2718
1632487800000|2021-09-24 12:50:00|17062|17060.5|17068|17066.5|17070.1|17068.6|17060.9|17059.4|3009
1632488100000|2021-09-24 12:55:00|17067.1|17065.5|17070.1|17068.6|17071.1|17069.6|17065|17063.5|3386
1632488400000|2021-09-24 13:00:00|17069.1|17067.6|17071.1|17069.6|17075.1|17073.6|17068|17066.5|3778
1632488700000|2021-09-24 13:05:00|17072.1|17070.6|17072.1|17070.6|17074.1|17072.6|17071|17069.5|2514
1632489000000|2021-09-24 13:10:00|17071.3|17069.8|17067.1|17065.6|17072.1|17070.6|17064.1|17062.6|2758
1632489300000|2021-09-24 13:15:00|17066.1|17064.6|17069.2|17067.7|17070.2|17068.7|17066.1|17064.5|3339
1632489600000|2021-09-24 13:20:00|17069|17067.5|17059|17057.5|17070.2|17067.7|17058.1|17056.5|3889
1632489900000|2021-09-24 13:25:00|17059.2|17057.7|17062.1|17060.6|17062.1|17060.6|17057.9|17056.4|4974
1632490200000|2021-09-24 13:30:00|17061|17059.5|17060|17058.5|17062.1|17060.6|17055.9|17054.4|4451
1632490500000|2021-09-24 13:35:00|17059.8|17058.3|17056|17054.5|17063.1|17061.6|17054.9|17053.4|3161
1632490800000|2021-09-24 13:40:00|17054.9|17053.4|17057|17055.5|17057|17055.5|17052.9|17051.4|4397
1632491100000|2021-09-24 13:45:00|17056|17054.5|17048.6|17047.1|17057.9|17056.4|17048.6|17047.1|5526
1632491400000|2021-09-24 13:50:00|17047.7|17046.2|17053.7|17052.2|17053.7|17052.2|17046.4|17044.1|4698
1632491700000|2021-09-24 13:55:00|17052.7|17051.2|17049.8|17048.3|17053.7|17052.2|17046.9|17045.4|3592
1632492000000|2021-09-24 14:00:00|17050.6|17049.1|17060.9|17059.4|17062.7|17061.2|17049.8|17048.3|4423
1632492300000|2021-09-24 14:05:00|17061.9|17060.4|17054.8|17053.3|17062.9|17061.4|17051.8|17050.2|4448
1632492600000|2021-09-24 14:10:00|17054|17052.5|17051.8|17050.3|17054|17052.5|17049.8|17048.3|3844
1632492900000|2021-09-24 14:15:00|17050.8|17049.3|17049.8|17048.3|17051.8|17050.3|17046.5|17045|2980
1632493200000|2021-09-24 14:20:00|17048.7|17047.2|17055.8|17054.3|17056.8|17055.3|17047.7|17046.2|3433
1632493500000|2021-09-24 14:25:00|17054.8|17053.3|17056.8|17055.3|17057.9|17056.4|17053.8|17052.3|3977
1632493800000|2021-09-24 14:30:00|17056.9|17055.4|17057.9|17056.4|17057.9|17056.4|17053.8|17052.3|2276
1632494100000|2021-09-24 14:35:00|17057.8|17056.3|17060.9|17059.4|17060.9|17059.4|17055.8|17054.3|3002
1632494400000|2021-09-24 14:40:00|17059.9|17058.4|17057.9|17056.4|17061|17059.4|17056.8|17055.3|2425
1632494700000|2021-09-24 14:45:00|17056.8|17055.3|17057.9|17056.4|17059.9|17058.4|17056.8|17055.3|5364
1632495000000|2021-09-24 14:50:00|17056.9|17055.4|17052.8|17051.3|17056.9|17055.4|17050.8|17049.3|3488
1632495300000|2021-09-24 14:55:00|17053.7|17052.2|17056.8|17055.3|17057.9|17056.4|17052.8|17051.3|2347
1632495600000|2021-09-24 15:00:00|17057.7|17056.2|17063.9|17062.4|17063.9|17062.4|17055.8|17054.3|4059
1632495900000|2021-09-24 15:05:00|17062.9|17061.4|17061.9|17060.4|17063.9|17062.4|17060.9|17059.4|2554
1632496200000|2021-09-24 15:10:00|17060.9|17059.4|17061.9|17060.4|17062.9|17061.4|17058.9|17057.4|5708
1632496500000|2021-09-24 15:15:00|17060.9|17059.4|17064|17062.5|17065|17063.5|17059.9|17058.4|3321
1632496800000|2021-09-24 15:20:00|17064.8|17063.3|17062|17060.5|17065|17063.5|17061|17059.5|1947
1632497100000|2021-09-24 15:25:00|17061|17059.5|17056.9|17055.4|17061|17059.5|17056.9|17055.4|2188
1632497400000|2021-09-24 15:30:00|17056.7|17055.2|17056.9|17055.4|17059|17057.5|17055.9|17054.4|3687
1632497700000|2021-09-24 15:35:00|17057.9|17056.4|17059|17057.5|17060|17058.5|17056.9|17055.4|2019
1632498000000|2021-09-24 15:40:00|17060|17057.7|17058|17056.5|17060|17057.7|17056.9|17055.4|676
1632498300000|2021-09-24 15:45:00|17059|17057.5|17058|17056.5|17059|17057.5|17056.9|17055.4|1022
1632498600000|2021-09-24 15:50:00|17058.8|17057.3|17060|17058.5|17061|17059.5|17058|17056.5|1122
1632498900000|2021-09-24 15:55:00|17059|17057.5|17059|17057.5|17061.5|17059.5|17058|17056.5|1629
1632499200000|2021-09-24 16:00:00|17058|17056.5|17059|17057.5|17060|17058.5|17058|17056.5|936
1632499500000|2021-09-24 16:05:00|17058.1|17056.6|17060|17058.5|17062|17060.5|17058.1|17056.5|1305
1632499800000|2021-09-24 16:10:00|17061|17059.5|17062|17060.5|17062|17060.5|17059|17057.5|1303
1632500100000|2021-09-24 16:15:00|17063|17061.5|17063|17061.5|17064|17062.5|17062|17060.5|683
1632500400000|2021-09-24 16:20:00|17064|17062.5|17062|17060.5|17065|17063.5|17062|17060.5|1515
1632500700000|2021-09-24 16:25:00|17061|17059.5|17062|17060.5|17062|17060.5|17061|17059.5|252
1632501000000|2021-09-24 16:30:00|17061|17059.5|17060|17058.5|17062.1|17060.6|17060|17058.5|502
1632501300000|2021-09-24 16:35:00|17059|17057.5|17057|17055.5|17061.1|17059.6|17057|17055.5|512
1632501600000|2021-09-24 16:40:00|17058|17056.5|17057|17055.5|17058|17056.5|17057|17055.5|288
1632501900000|2021-09-24 16:45:00|17057.1|17054.6|17057|17055.5|17057.1|17055.5|17055|17053.5|189
1632502200000|2021-09-24 16:50:00|17056|17054.5|17056|17054.5|17057.4|17055.5|17056|17054.5|287
1632502500000|2021-09-24 16:55:00|17056.9|17054.4|17056|17054.5|17057|17055.5|17055|17053.5|613
1632502800000|2021-09-24 17:00:00|17057|17055.5|17056|17054.5|17059.1|17057.6|17056|17054.5|527
1632503100000|2021-09-24 17:05:00|17057|17055.5|17057|17055.5|17057|17055.5|17056|17054.5|221
1632503400000|2021-09-24 17:10:00|17057.4|17055.9|17057|17055.5|17058.3|17056.8|17057|17055.5|390
1632503700000|2021-09-24 17:15:00|17056.8|17055.3|17055|17053.5|17056.8|17055.3|17053.9|17051.4|744
1632504000000|2021-09-24 17:20:00|17056|17054.5|17056|17054.5|17056|17054.5|17055|17053|205
1632504300000|2021-09-24 17:25:00|||||||||12
1632504600000|2021-09-24 17:30:00|17056.2|17054.7|17057|17055.5|17057|17055.5|17056|17054.5|134
1632504900000|2021-09-24 17:35:00|17056|17054.5|17054|17052.5|17056|17054.5|17054|17052.5|194
1632505200000|2021-09-24 17:40:00|17053.9|17052.4|17052.1|17050.6|17053.9|17052.4|17052|17050.5|211
1632505500000|2021-09-24 17:45:00|17053.1|17051.6|17053.1|17051.6|17053.1|17051.6|17052|17050.5|340
1632505800000|2021-09-24 17:50:00|17052|17050.5|17053.1|17051.6|17053.3|17051.6|17052|17050.5|240
1632506100000|2021-09-24 17:55:00|17052|17050.5|17051|17049.5|17053.2|17051.7|17051|17049.5|113
1632506400000|2021-09-24 18:00:00|17052|17050.5|17049|17047.5|17052|17050.5|17049|17047.5|292
1632506700000|2021-09-24 18:05:00|17049.2|17047.7|17049|17047.5|17050|17048.5|17049|17047.4|56
1632507000000|2021-09-24 18:10:00|17050|17048.5|17050|17048.5|17051.3|17049.8|17050|17048.5|175
1632507300000|2021-09-24 18:15:00|17050.1|17048.6|17050|17048.5|17051.3|17049.6|17050|17048.5|112
1632507600000|2021-09-24 18:20:00|17049|17047.5|17050|17048.5|17050|17048.5|17049|17047.5|36
1632507900000|2021-09-24 18:25:00|17049.9|17047.5|17050|17048.5|17050|17048.5|17049.9|17047.5|60
1632508200000|2021-09-24 18:30:00|17050.2|17048.7|17050|17048.5|17051.1|17049.6|17049|17047.5|125
1632508500000|2021-09-24 18:35:00|17051.1|17049.6|17052|17050.5|17052|17050.5|17050|17048.5|181
1632508800000|2021-09-24 18:40:00|17051.8|17050.3|17051.1|17049.6|17052|17050.5|17050.9|17049.4|237
1632509100000|2021-09-24 18:45:00|||||||||4
1632509400000|2021-09-24 18:50:00|17052.1|17050.6|17052.1|17050.6|17053.1|17051.6|17051.1|17049.6|281
1632509700000|2021-09-24 18:55:00|17051.1|17049.6|17051.1|17049.6|17052.2|17050.6|17051.1|17049.6|114
1632510000000|2021-09-24 19:00:00|17051.2|17049.7|17051.2|17049.7|17051.2|17049.7|17050.1|17048.6|177
1632510300000|2021-09-24 19:05:00|17051.3|17049.8|17051.2|17049.7|17052.2|17050.7|17051.2|17049.7|34
1632510600000|2021-09-24 19:10:00|17050.1|17048.6|17051.2|17049.7|17051.2|17049.7|17050.1|17048.6|61
1632510900000|2021-09-24 19:15:00|17052.2|17050.7|17052.2|17050.7|17052.2|17050.7|17051.2|17049.7|88
1632511200000|2021-09-24 19:20:00|17052|17050.5|17051.2|17049.7|17052.2|17050.7|17051.2|17049.7|79
1632511500000|2021-09-24 19:25:00|17050.8|17049.3|17049.1|17047.6|17050.8|17049.3|17049.1|17047.6|83
1632511800000|2021-09-24 19:30:00|17050.1|17048.6|17051.2|17049.7|17051.4|17049.9|17050.1|17048.6|146
1632512100000|2021-09-24 19:35:00|17050.1|17048.6|17050.1|17048.6|17051.4|17049.9|17050.1|17048.6|61
1632512400000|2021-09-24 19:40:00|17050.9|17049.4|17053.2|17051.7|17053.2|17051.7|17050.9|17049.4|293
1632512700000|2021-09-24 19:45:00|17053.4|17051.9|17054.2|17052.7|17054.2|17052.7|17053.2|17051.7|202
1632513000000|2021-09-24 19:50:00|17053.2|17051.7|17053.2|17051.7|17054.2|17051.8|17053.2|17051.7|119
1632513300000|2021-09-24 19:55:00|17054.2|17052.7|17054.2|17051.7|17054.3|17052.7|17051.2|17049.7|601
1632722700000|2021-09-27 06:05:00|17079.9|17078.4|17074.9|17073.4|17079.9|17078.4|17073.9|17072.4|1831
1632723000000|2021-09-27 06:10:00|17073.9|17072.4|17076.9|17075.4|17077.9|17076.4|17073.9|17072.4|1519
1632723300000|2021-09-27 06:15:00|17076.7|17075.2|17073.9|17072.4|17076.9|17075.4|17072.9|17071.3|1078
1632723600000|2021-09-27 06:20:00|17074.2|17072.7|17076.9|17075.4|17076.9|17075.4|17074.2|17072.7|859
1632723900000|2021-09-27 06:25:00|17075.9|17074.4|17073|17071.5|17079.1|17077.6|17072.9|17071.4|1351
1632724200000|2021-09-27 06:30:00|17074|17072.5|17075|17073.5|17075.1|17073.5|17072|17070.5|1075
1632724500000|2021-09-27 06:35:00|17076|17074.5|17079.1|17077.6|17080.1|17078.6|17076|17074.5|1588
1632724800000|2021-09-27 06:40:00|17080.1|17078.6|17084.1|17082.6|17085.1|17083.6|17079.1|17077.6|1727
1632725100000|2021-09-27 06:45:00|17083.1|17081.6|17083.1|17081.6|17085.2|17083.6|17081.1|17079.6|1850
1632725400000|2021-09-27 06:50:00|17083.3|17081.8|17080.1|17078.6|17086.2|17084.7|17079.1|17077.6|2274
1632725700000|2021-09-27 06:55:00|17079.1|17077.6|17073|17071.5|17079.1|17077.6|17070|17068.5|2959
1632726000000|2021-09-27 07:00:00|17072|17070.5|17075|17073.5|17077|17075.5|17067.9|17066.4|5177
1632726300000|2021-09-27 07:05:00|17076|17074.5|17074.3|17072.8|17081.4|17079.9|17074.3|17072.8|3443
1632726600000|2021-09-27 07:10:00|17074.1|17072.6|17079.3|17077.8|17079.4|17077.9|17073.3|17071.8|2329
1632726900000|2021-09-27 07:15:00|17079.4|17077.9|17081.3|17079.8|17083.3|17081.8|17079.3|17077.8|1944
1632727200000|2021-09-27 07:20:00|17080.3|17078.8|17082.3|17080.8|17086.3|17084.8|17080.3|17078.8|2301
1632727500000|2021-09-27 07:25:00|17081.3|17079.8|17079.4|17077.9|17082.5|17081|17077.5|17076|1763
1632727800000|2021-09-27 07:30:00|17078.2|17076.7|17076.3|17074.8|17079.4|17077.9|17075.2|17073.7|2613
1632728100000|2021-09-27 07:35:00|17075.5|17074|17078.3|17076.8|17078.3|17076.8|17075.3|17073.8|1050
1632728400000|2021-09-27 07:40:00|17077.3|17075.8|17080.5|17079|17083.5|17082|17077.3|17075.8|1489
1632728700000|2021-09-27 07:45:00|17080.6|17079.1|17076.5|17075|17083.6|17082.1|17076.5|17075|1874
1632729000000|2021-09-27 07:50:00|17075.5|17074|17071.4|17069.9|17075.5|17074|17070.4|17068.9|2884
1632729300000|2021-09-27 07:55:00|17071.6|17070.1|17067.2|17065.7|17072.4|17070.9|17067.2|17065.7|2775
1632729600000|2021-09-27 08:00:00|17066.2|17064.7|17066.2|17064.7|17068.3|17066.8|17064.2|17062.7|3708
1632729900000|2021-09-27 08:05:00|17065.2|17063.7|17067.2|17065.7|17069.3|17067.8|17065.2|17063.7|2763
1632730200000|2021-09-27 08:10:00|17067.4|17065.9|17060.2|17058.7|17070.3|17068.8|17059.1|17057.6|4029
1632730500000|2021-09-27 08:15:00|17059.1|17057.6|17055.1|17053.6|17062.2|17060.7|17054.1|17052.6|4041
1632730800000|2021-09-27 08:20:00|17054.1|17052.6|17055.1|17053.6|17058.2|17056.7|17054.1|17052.6|1727
1632731100000|2021-09-27 08:25:00|17056|17053.5|17057.1|17055.6|17058.1|17056.6|17050.1|17048.6|5401
1632731400000|2021-09-27 08:30:00|17058.1|17056.6|17054.1|17052.6|17058.1|17056.6|17053.1|17051.6|3962
1632731700000|2021-09-27 08:35:00|17053.1|17051.6|17053.1|17051.6|17054.1|17052.6|17050|17048.5|4163
1632732000000|2021-09-27 08:40:00|17053.2|17051.7|17049|17047.5|17054.1|17052.6|17048|17046.5|4913
1632732300000|2021-09-27 08:45:00|17050|17048.5|17041.7|17040.2|17051|17049.5|17040.7|17039.2|4059
1632732600000|2021-09-27 08:50:00|17040.7|17039.2|17042.7|17041.2|17044.8|17043.3|17040.7|17039.2|3686
1632732900000|2021-09-27 08:55:00|17043.8|17042.3|17044.8|17043.3|17045.8|17044.3|17039.9|17038.2|4280
1632733200000|2021-09-27 09:00:00|17044.6|17043.1|17038.7|17037.2|17047.8|17046.3|17037.7|17036.2|6219
1632733500000|2021-09-27 09:05:00|17039.5|17038|17040.6|17039.1|17041.6|17040.1|17037.6|17036.1|3617
1632733800000|2021-09-27 09:10:00|17041.6|17040.1|17044.6|17043.1|17044.6|17043.1|17039.6|17038.1|2008
1632734100000|2021-09-27 09:15:00|17043.6|17042.1|17049.8|17048.3|17049.8|17048.3|17043.6|17042.1|3516
1632734400000|2021-09-27 09:20:00|17050.8|17049.3|17044.8|17043.3|17050.8|17049.3|17043.8|17042.3|3229
1632734700000|2021-09-27 09:25:00|17045.7|17044.2|17036.7|17035.2|17045.8|17044.3|17035.7|17034.2|5292
1632735000000|2021-09-27 09:30:00|17035.7|17034.2|17039.8|17038.3|17039.8|17038.3|17032.7|17031.2|5827
1632735300000|2021-09-27 09:35:00|17038.8|17037.3|17038.8|17037.3|17042.8|17041.3|17037.7|17036.2|4087
1632735600000|2021-09-27 09:40:00|17037.7|17036.2|17037.7|17036.2|17041.8|17040.3|17036.7|17035.2|2292
1632735900000|2021-09-27 09:45:00|17038.8|17037.3|17033.7|17032.2|17038.9|17037.3|17032.7|17031.2|3690
1632736200000|2021-09-27 09:50:00|17033.5|17032|17033.7|17032.2|17038.7|17037.2|17032.7|17031.2|2884
1632736500000|2021-09-27 09:55:00|17034.7|17033.2|17036.7|17035.2|17036.7|17035.2|17029.7|17028.2|4564
1632736800000|2021-09-27 10:00:00|17036.5|17035|17035.4|17033.9|17038.7|17037.2|17034.4|17032.9|3638
1632737100000|2021-09-27 10:05:00|17034.4|17032.9|17033.4|17031.9|17036.4|17034.9|17031.4|17029.9|3943
1632737400000|2021-09-27 10:10:00|17034.4|17032.9|17032.4|17030.9|17034.4|17032.9|17029.4|17027.9|3250
1632737700000|2021-09-27 10:15:00|17033.4|17031.9|17032.4|17030.9|17035.4|17033.9|17030.4|17028.9|4703
1632738000000|2021-09-27 10:20:00|17031.4|17029.9|17037.5|17036|17038.5|17037|17031.4|17029.9|2208
1632738300000|2021-09-27 10:25:00|17038.5|17037|17040.5|17039|17040.5|17039|17035.4|17033.9|1255
1632738600000|2021-09-27 10:30:00|17041.5|17040|17038.5|17037|17041.5|17040|17035.4|17033.9|2611
1632738900000|2021-09-27 10:35:00|17037.5|17036|17036.4|17034.9|17041.5|17040|17036.4|17034.9|2555
1632739200000|2021-09-27 10:40:00|17037.5|17036|17036.4|17034.9|17037.5|17036|17034.4|17032.8|1230
1632739500000|2021-09-27 10:45:00|17035.2|17033.7|17036.4|17034.9|17037.5|17036|17033.4|17031.9|4240
1632739800000|2021-09-27 10:50:00|17037.5|17036|17034.4|17032.9|17037.5|17036|17033.4|17031.9|3036
1632740100000|2021-09-27 10:55:00|17035.4|17033.9|17038.6|17037.1|17040.6|17039.1|17035.4|17033.9|2059
1632740400000|2021-09-27 11:00:00|17039.6|17038.1|17035.5|17034|17040.6|17039.1|17035.5|17033.9|1739
1632740700000|2021-09-27 11:05:00|17035.6|17034.1|17029.5|17028|17036.5|17035|17028.5|17027|3742
1632741000000|2021-09-27 11:10:00|17030.5|17029|17036.5|17035|17037.6|17036.1|17030.5|17029|1438
1632741300000|2021-09-27 11:15:00|17035.5|17034|17038.6|17037.1|17038.6|17037.1|17034.5|17033|2001
1632741600000|2021-09-27 11:20:00|17038.7|17037.2|17036.5|17035|17039.6|17038.1|17036.5|17035|2654
1632741900000|2021-09-27 11:25:00|17036.7|17035.2|17034.5|17033|17038.7|17037.2|17034.5|17033|1301
1632742200000|2021-09-27 11:30:00|17035.5|17034|17041.6|17040.1|17041.6|17040.1|17034.5|17033|1978
1632742500000|2021-09-27 11:35:00|17041.7|17039.2|17041.6|17040.1|17044.6|17043.1|17040.6|17039.1|1906
1632742800000|2021-09-27 11:40:00|17040.6|17039.1|17038.6|17037.1|17042.6|17041.1|17038.6|17037.1|1180
1632743100000|2021-09-27 11:45:00|17037.6|17036.1|17034.5|17033|17038.6|17037.1|17034.5|17033|1856
1632743400000|2021-09-27 11:50:00|17035.5|17034|17038.6|17037.1|17039.6|17038.1|17033.5|17032|2760
1632743700000|2021-09-27 11:55:00|17039.6|17038.1|17036.5|17035|17039.7|17038.1|17035.5|17034|1784
1632744000000|2021-09-27 12:00:00|17035.7|17034.2|17035.5|17034|17039.6|17038.1|17035.5|17034|2466
1632744300000|2021-09-27 12:05:00|17034.5|17033|17036.5|17035|17038.6|17037.1|17034.5|17033|3850
1632744600000|2021-09-27 12:10:00|17037.7|17036.2|17036.5|17035|17037.7|17036.2|17033.5|17032|2306
1632744900000|2021-09-27 12:15:00|17035.5|17034|17030.7|17029.2|17037.7|17036.2|17030.6|17029.1|3641
1632745200000|2021-09-27 12:20:00|17031.6|17030.1|17025.6|17024.1|17031.6|17030.1|17023.6|17022.1|7035
1632745500000|2021-09-27 12:25:00|17024.6|17023.1|17023.6|17022.1|17026.6|17025.1|17022.5|17021|5061
1632745800000|2021-09-27 12:30:00|17024.6|17023.1|17014.5|17013|17024.6|17023.1|17013.5|17011.9|9551
1632746100000|2021-09-27 12:35:00|17015.5|17014|17013.4|17011.9|17016.5|17015|17011.4|17009.9|7555
1632746400000|2021-09-27 12:40:00|17014.5|17013|17022.5|17021|17022.5|17021|17013.4|17011.9|6326
1632746700000|2021-09-27 12:45:00|17023.6|17022.1|17032.6|17031.1|17032.6|17031.1|17023.6|17022.1|6817
1632747000000|2021-09-27 12:50:00|17033.6|17032.1|17035.6|17034.1|17035.6|17034.1|17028.6|17027.1|6280
1632747300000|2021-09-27 12:55:00|17036.6|17035.1|17037.7|17036.2|17038.7|17037.2|17031.6|17030.1|5149
1632747600000|2021-09-27 13:00:00|17036.9|17035.4|17036.6|17035.1|17039.7|17038.2|17029.6|17028.1|4390
1632747900000|2021-09-27 13:05:00|17037.7|17036.2|17032.6|17031.1|17037.7|17036.2|17032.6|17031.1|4600
1632748200000|2021-09-27 13:10:00|17033.6|17032.1|17040.7|17039.2|17040.7|17039.2|17032.6|17031.1|2657
1632748500000|2021-09-27 13:15:00|17039.7|17038.2|17043.7|17042.2|17044.7|17043.2|17035.6|17034.1|9246
1632748800000|2021-09-27 13:20:00|17042.7|17041.2|17048.7|17047.2|17049.7|17048.2|17040.5|17039|4834
1632749100000|2021-09-27 13:25:00|17047.7|17046.2|17046.8|17045.3|17048.7|17047.2|17041.8|17040.3|2631
1632749400000|2021-09-27 13:30:00|17045.8|17044.3|17044|17042.5|17054.1|17052.6|17044|17042.5|6097
1632749700000|2021-09-27 13:35:00|17045|17043.5|17045|17043.5|17047|17045.5|17043|17041.5|3674
1632750000000|2021-09-27 13:40:00|17044|17042.5|17045.9|17044.4|17048|17046.5|17040.9|17039.4|4180
1632750300000|2021-09-27 13:45:00|17046.9|17045.4|17050.9|17049.4|17054|17052.5|17045.9|17044.4|3993
1632750600000|2021-09-27 13:50:00|17051.9|17050.4|17058.3|17056.8|17060.3|17058.8|17051.9|17050.4|6953
1632750900000|2021-09-27 13:55:00|17057.5|17056|17059.3|17057.8|17061.1|17059.6|17055.2|17053.7|4905
1632751200000|2021-09-27 14:00:00|17058.3|17056.8|17052|17050.5|17059.4|17057.8|17051|17049.4|12878
1632751500000|2021-09-27 14:05:00|17053|17051.5|17062|17060.5|17062|17060.5|17052|17050.5|3990
1632751800000|2021-09-27 14:10:00|17061.1|17059.6|17061.4|17059.9|17064.2|17062.7|17059.2|17057.7|5011
1632752100000|2021-09-27 14:15:00|17060.4|17058.9|17057.4|17055.9|17062.4|17060.9|17054.4|17052.9|3361
1632752400000|2021-09-27 14:20:00|17058.4|17056.9|17054.1|17052.6|17061.3|17058.9|17053.1|17051.6|3775
1632752700000|2021-09-27 14:25:00|17053.1|17051.6|17063.4|17061.9|17064.3|17062.8|17053.1|17051.5|3847
1632753000000|2021-09-27 14:30:00|17062.4|17060.9|17056.3|17054.8|17062.4|17060.9|17055.2|17053.6|4640
1632753300000|2021-09-27 14:35:00|17055.2|17053.7|17055.2|17053.7|17057.4|17055.9|17050.2|17048.7|3158
1632753600000|2021-09-27 14:40:00|17054.2|17052.7|17053.2|17051.7|17054.2|17052.7|17050.2|17048.6|3381
1632753900000|2021-09-27 14:45:00|17052.2|17050.7|17050.2|17048.7|17053.2|17051.7|17050.2|17048.7|1600
1632754200000|2021-09-27 14:50:00|17051.2|17049.7|17052.2|17050.7|17054.3|17052.7|17051.2|17049.6|3672
1632754500000|2021-09-27 14:55:00|17053.2|17051.7|17047.2|17045.7|17053.2|17051.7|17047.2|17045.7|1963
1632754800000|2021-09-27 15:00:00|17048.2|17046.7|17056.3|17054.8|17060.4|17058.9|17047.2|17045.7|5307
1632755100000|2021-09-27 15:05:00|17057.4|17055.9|17048.2|17046.7|17057.4|17055.9|17047.2|17045.7|2441
1632755400000|2021-09-27 15:10:00|17047.2|17045.7|17055.2|17053.7|17057.4|17055.9|17047.2|17045.7|3943
1632755700000|2021-09-27 15:15:00|17056.3|17054.8|17062.4|17060.9|17062.4|17060.9|17055.2|17053.7|5170
1632756000000|2021-09-27 15:20:00|17061.5|17059.9|17060.4|17058.9|17062.4|17060.9|17059.4|17057.9|2307
1632756300000|2021-09-27 15:25:00|17061.4|17059.9|17061.4|17059.9|17062.3|17060.8|17059.4|17057.9|797
1632756600000|2021-09-27 15:30:00|17062.2|17060.7|17059.3|17057.8|17063.6|17062.1|17057.3|17055.8|3026
1632756900000|2021-09-27 15:35:00|17060.3|17058|17059.5|17057|17062.3|17060.1|17057.4|17055.9|1990
1632757200000|2021-09-27 15:40:00|17059.4|17056.9|17060.4|17058.9|17062.4|17060.9|17058.4|17056.9|1464
1632757500000|2021-09-27 15:45:00|17059.4|17057.9|17059.4|17057.9|17061.4|17059.9|17058.3|17056.8|1447
1632757800000|2021-09-27 15:50:00|17060.4|17058.9|17060.4|17058.9|17060.5|17058.9|17059.4|17057.8|2843
1632758100000|2021-09-27 15:55:00|17060.5|17059|17059.4|17057.9|17062.4|17060.9|17059.4|17057.8|758
1632758400000|2021-09-27 16:00:00|17060.4|17058.9|17059.4|17057.9|17061.4|17059.9|17059.4|17057.9|877
1632758700000|2021-09-27 16:05:00|17058.4|17056.9|17058.4|17056.9|17059.4|17057.9|17057.4|17055.8|684
1632759000000|2021-09-27 16:10:00|17059.5|17057|17059.4|17057.9|17060.4|17058.9|17058.4|17056.8|436
1632759300000|2021-09-27 16:15:00|17060.3|17057.8|17060.4|17058.9|17060.4|17058.9|17059.4|17057.8|303
1632759600000|2021-09-27 16:20:00|17061.4|17059.9|17062.4|17060.9|17062.4|17060.9|17061.4|17059.9|1181
1632759900000|2021-09-27 16:25:00|17061.4|17059.9|17061.4|17059.9|17062.5|17060.9|17061.4|17059.9|542
1632760200000|2021-09-27 16:30:00|17062.4|17060.9|17062.4|17060.9|17062.4|17060.9|17062.4|17060.9|104
1632760500000|2021-09-27 16:35:00|17063.4|17061.9|17064.4|17061.9|17064.4|17062.9|17063.4|17061.8|1029
1632760800000|2021-09-27 16:40:00|17063.4|17062.9|17064.4|17062.9|17064.8|17062.9|17063.4|17061.8|208
1632761100000|2021-09-27 16:45:00|17065.3|17063.8|17063.4|17061.9|17065.3|17063.8|17062.4|17060.9|655
1632761400000|2021-09-27 16:50:00|17062.4|17060.9|17060.5|17059|17063.6|17061.9|17060.4|17058.9|568
1632761700000|2021-09-27 16:55:00|17061.5|17060|17059.5|17058|17061.5|17060|17058.5|17057|1005
1632762000000|2021-09-27 17:00:00|17060.5|17059|17061.5|17060|17062.5|17061|17059.5|17057.9|335
1632762300000|2021-09-27 17:05:00|17062.5|17061|17065.1|17063.6|17065.3|17063.6|17062.5|17060.9|470
1632762600000|2021-09-27 17:10:00|17064.3|17062.6|17062.5|17061|17064.3|17062.8|17061.5|17059.9|127
1632762900000|2021-09-27 17:15:00|17061.5|17060|17061.5|17060|17063.4|17061.9|17060.5|17059|432
1632763200000|2021-09-27 17:20:00|17062.5|17061|17062.5|17061|17063.4|17061.9|17061.5|17059.5|137
1632763500000|2021-09-27 17:25:00|17061.5|17060|17060.5|17059|17062.5|17061|17060.5|17059|187
1632763800000|2021-09-27 17:30:00|17061.5|17059.8|17061.5|17060|17062.6|17061|17060.5|17058.9|231
1632764100000|2021-09-27 17:35:00|17062.5|17060.9|17061.5|17060|17063.4|17061.9|17061.5|17060|101
1632764400000|2021-09-27 17:40:00|17061.6|17059.1|17060.5|17059|17061.6|17060|17060.5|17059|95
1632764700000|2021-09-27 17:45:00|17061.5|17060|17061.5|17060|17062.5|17061|17061.5|17060|19
1632765000000|2021-09-27 17:50:00|17060.5|17059|17061.5|17060|17061.5|17060|17060.5|17059|140
1632765300000|2021-09-27 17:55:00|17062.5|17061|17062.5|17061|17062.6|17061|17061.5|17059.9|138
1632765600000|2021-09-27 18:00:00|17061.5|17060|17062.5|17061|17062.7|17061|17061.5|17059.9|85
1632765900000|2021-09-27 18:05:00|17061.7|17060|17062.6|17061.1|17062.6|17061.1|17061.5|17059.9|13
1632766200000|2021-09-27 18:10:00|17061.6|17060.1|17062.6|17061.1|17062.6|17061.1|17061.6|17059.9|11
1632766500000|2021-09-27 18:15:00|17061.6|17060.1|17062.6|17061.1|17062.7|17061.1|17061.6|17060.1|183
1632766800000|2021-09-27 18:20:00|17063.5|17062|17061.6|17060.1|17063.5|17062|17061.6|17060.1|91
1632767100000|2021-09-27 18:25:00|17062.6|17061.1|17061.6|17060.1|17062.6|17061.1|17061.6|17060.1|102
1632767400000|2021-09-27 18:30:00|17062.6|17061.1|17061.6|17060.1|17062.6|17061.1|17061.6|17060.1|182
1632767700000|2021-09-27 18:35:00|17060.6|17059.1|17062.6|17061.1|17062.6|17061.1|17060.6|17059.1|128
1632768000000|2021-09-27 18:40:00|17062.4|17060.9|17062.6|17061.1|17062.7|17061.1|17061.6|17060.1|269
1632768300000|2021-09-27 18:45:00|17062.5|17060.1|17061.6|17060.1|17062.6|17061.1|17061.6|17060.1|51
1632768600000|2021-09-27 18:50:00|17062.6|17061.1|17062.6|17061.1|17062.6|17061.1|17061.4|17059.9|79
1632768900000|2021-09-27 18:55:00|17062.5|17060|17061.6|17060.1|17062.6|17061.1|17060.6|17059.1|296
1632769200000|2021-09-27 19:00:00|17060.6|17059.1|17061.6|17060.1|17062.6|17061.1|17060.6|17059.1|219
1632769500000|2021-09-27 19:05:00|17062.6|17061.1|17061.6|17060.1|17062.6|17061.1|17061.6|17060.1|32
1632769800000|2021-09-27 19:10:00|||||||||75
1632770100000|2021-09-27 19:15:00|17062.6|17061.1|17062.6|17061.1|17062.6|17061.1|17062.6|17061.1|17
1632770400000|2021-09-27 19:20:00|17061.6|17060.1|17062.6|17061.1|17062.6|17061.1|17061.6|17060.1|42
1632770700000|2021-09-27 19:25:00|17062.4|17060.9|17062.7|17061.2|17062.7|17061.2|17061.6|17060.1|46
1632771000000|2021-09-27 19:30:00|17061.7|17060.2|17059.7|17058.2|17063.5|17062|17059.7|17058.2|699
1632771300000|2021-09-27 19:35:00|17060.7|17059.2|17062.7|17061.2|17062.7|17061.2|17059.7|17058.2|255
1632771600000|2021-09-27 19:40:00|17063.6|17061.1|17062.7|17061.2|17063.6|17062.1|17062.7|17061.1|409
1632771900000|2021-09-27 19:45:00|17062.6|17060.2|17063.6|17062.1|17063.6|17062.1|17062.6|17060.2|194
1632772200000|2021-09-27 19:50:00|17064.5|17063|17063.6|17062.1|17064.5|17063|17061.7|17060.2|714
1632772500000|2021-09-27 19:55:00|17064.5|17063|17063.6|17061.1|17065.4|17063.9|17061.9|17060.4|821
1632809100000|2021-09-28 06:05:00|17032|17030.5|17037|17035.5|17040.2|17038.7|17031|17029.5|2192
1632809400000|2021-09-28 06:10:00|17036.9|17034.5|17034.1|17032.6|17039|17036.5|17033.1|17031.6|1221
1632809700000|2021-09-28 06:15:00|17036.1|17033.6|17031.1|17029.6|17037.1|17035.6|17028.1|17026.6|2138
1632810000000|2021-09-28 06:20:00|17032.1|17030.6|17026|17024.5|17032.1|17030.6|17025|17023.3|2154
1632810300000|2021-09-28 06:25:00|17025|17023.5|17015.8|17014.3|17026|17024.5|17015.8|17014.3|3025
1632810600000|2021-09-28 06:30:00|17016.8|17015.3|17008.6|17007.1|17018.9|17016.4|17008.6|17007.1|3588
1632810900000|2021-09-28 06:35:00|17007.6|17006.1|17003.6|17001.1|17013|17011.4|17003.6|17001.1|4794
1632811200000|2021-09-28 06:40:00|17002.9|17002.1|17006.5|17005|17007.3|17005.8|16999.5|16998|5051
1632811500000|2021-09-28 06:45:00|17005.5|17004|17011.8|17010.3|17014.8|17013.3|17004.5|17003|2615
1632811800000|2021-09-28 06:50:00|17010.8|17009.3|17004.7|17003.2|17011.8|17010.3|17003.7|17002|3263
1632812100000|2021-09-28 06:55:00|17005.7|17004.2|17009.7|17008.2|17011.8|17010.3|17005.7|17003.2|4835
1632812400000|2021-09-28 07:00:00|17008.7|17007.2|17010.8|17009.3|17012.9|17011.4|17005.7|17004.2|4501
1632812700000|2021-09-28 07:05:00|17009.7|17008.2|17007.7|17006.2|17015.9|17014.4|17007.7|17006.2|3671
1632813000000|2021-09-28 07:10:00|17008.7|17007.2|17012.9|17011.4|17015.9|17014.4|17007.7|17006.2|5376
1632813300000|2021-09-28 07:15:00|17011.8|17010.3|17010.9|17009.4|17015.9|17014.4|17009.9|17008.4|3900
1632813600000|2021-09-28 07:20:00|17011.9|17010.4|17006.6|17005.1|17013|17011.5|17002.6|17001.1|5434
1632813900000|2021-09-28 07:25:00|17007.6|17006.1|17012.8|17011.3|17016.8|17015.3|17006.6|17005.1|5011
1632814200000|2021-09-28 07:30:00|17013.8|17012.3|17007.8|17006.3|17015.8|17014.3|17004.8|17003.3|5316
1632814500000|2021-09-28 07:35:00|17008.8|17007.3|17009.8|17008.3|17011.8|17010.3|17006.8|17005.3|6211
1632814800000|2021-09-28 07:40:00|17008.8|17007.3|17008.7|17007.2|17014.9|17013.1|17007.7|17006.1|4637
1632815100000|2021-09-28 07:45:00|17007.7|17006.2|17006.7|17005.2|17012|17010.3|17006.5|17005|4092
1632815400000|2021-09-28 07:50:00|17006.5|17005|17009.7|17008.2|17015.8|17014.3|17006.5|17005|4963
1632815700000|2021-09-28 07:55:00|17010.8|17009.3|17006.7|17005.2|17011.9|17010.4|17006.7|17005.2|3142
1632816000000|2021-09-28 08:00:00|17006.3|17004.8|17005.7|17004.2|17011|17009.4|17003.7|17002.2|8099
1632816300000|2021-09-28 08:05:00|17006|17004.5|16999.8|16998.3|17006.7|17005.2|16998.8|16997.3|4334
1632816600000|2021-09-28 08:10:00|16999.6|16998.1|17003.5|17002|17003.5|17002|16997.6|16996.1|6454
1632816900000|2021-09-28 08:15:00|17004.5|17003|17000.5|16999|17004.5|17003|16999.5|16998|2605
1632817200000|2021-09-28 08:20:00|17000.3|16998.8|17008.5|17007|17008.5|17007|16999.5|16998|4481
1632817500000|2021-09-28 08:25:00|17009.5|17008|17009.4|17007.9|17011.8|17010.3|17002.6|17001.1|5524
1632817800000|2021-09-28 08:30:00|17010.6|17009.1|17013.6|17012.1|17016.7|17015.2|17010.6|17009.1|4094
1632818100000|2021-09-28 08:35:00|17012.8|17011.3|17015.7|17014.2|17016.7|17015.2|17012.6|17011.1|3666
1632818400000|2021-09-28 08:40:00|17014.7|17013.2|17016.7|17015.2|17017.7|17016.2|17012.6|17011.1|4313
1632818700000|2021-09-28 08:45:00|17017.7|17016.2|17021.7|17020.2|17021.7|17020.2|17016.7|17015.2|5588
1632819000000|2021-09-28 08:50:00|17022.7|17021.2|17023.7|17022.2|17027.8|17026.3|17021.6|17020|6874
1632819300000|2021-09-28 08:55:00|17024.8|17023.3|17024.8|17023.3|17027.8|17026.3|17022.7|17021.2|4976
1632819600000|2021-09-28 09:00:00|17024.7|17023.2|17017.7|17016.2|17024.8|17023.3|17014.8|17013.3|6414
1632819900000|2021-09-28 09:05:00|17016.7|17015.2|17021.7|17020.2|17021.7|17020.2|17016.7|17015.2|4594
1632820200000|2021-09-28 09:10:00|17020.7|17019.2|17024.8|17023.3|17025.8|17024.3|17019.7|17018.2|2758
1632820500000|2021-09-28 09:15:00|17023.7|17022.2|17024.8|17023.3|17027.8|17026.3|17021.7|17020.2|3818
1632820800000|2021-09-28 09:20:00|17023.7|17022.2|17021.7|17020.2|17026.1|17024.6|17020.7|17019.2|5153
1632821100000|2021-09-28 09:25:00|17020.7|17019.2|17019.7|17018.2|17021.7|17020.2|17017.7|17016.1|6435
1632821400000|2021-09-28 09:30:00|17020.7|17019.2|17017.6|17016.1|17020.7|17019.2|17014.4|17012.9|4303
1632821700000|2021-09-28 09:35:00|17016.6|17015.1|17011.6|17010.1|17017.8|17016.1|17010.6|17009.1|3924
1632822000000|2021-09-28 09:40:00|17010.6|17009.1|17017.7|17016.2|17018.6|17017.1|17010.6|17009.1|2751
1632822300000|2021-09-28 09:45:00|17017.9|17016.4|17018.7|17017.2|17019.8|17018.2|17016.7|17015.2|3506
1632822600000|2021-09-28 09:50:00|17018.9|17017.4|17017.7|17015.2|17019.7|17018.2|17014.7|17013|1865
1632822900000|2021-09-28 09:55:00|17017.6|17016.2|17014.7|17013.2|17020.7|17019.2|17014.7|17013.2|2663
1632823200000|2021-09-28 10:00:00|17013.7|17012.2|17014.7|17013.2|17017.7|17016.2|17013.7|17012.2|1459
1632823500000|2021-09-28 10:05:00|17014.6|17013.1|17018.7|17017.2|17019.7|17018.2|17013.7|17012.2|3784
1632823800000|2021-09-28 10:10:00|17019.7|17018.2|17013.7|17012.2|17020.7|17019.2|17013.7|17012.1|2348
1632824100000|2021-09-28 10:15:00|17012.7|17011.2|17013.7|17012.2|17015.7|17014.2|17011.7|17010.2|3528
1632824400000|2021-09-28 10:20:00|17014.7|17013.2|17018.7|17017.2|17020.7|17019.2|17013.7|17012.1|2626
1632824700000|2021-09-28 10:25:00|17019.7|17018.2|17020.7|17019.2|17021.8|17020.3|17017.7|17016.2|2153
1632825000000|2021-09-28 10:30:00|17021.8|17020.3|17016.7|17015.2|17023.8|17022.3|17016.5|17015|3349
1632825300000|2021-09-28 10:35:00|17016.8|17014.3|17015.7|17014.2|17017.7|17016.2|17013.7|17012.1|2451
1632825600000|2021-09-28 10:40:00|17015.8|17014.3|17012.7|17011.2|17016.7|17015.2|17010.7|17009.2|1134
1632825900000|2021-09-28 10:45:00|17011.7|17010.2|17011.7|17010.2|17015.7|17013.3|17010.7|17009.2|2684
1632826200000|2021-09-28 10:50:00|17010.7|17009.2|17003.5|17002|17010.8|17009.2|17003.3|17001.8|5835
1632826500000|2021-09-28 10:55:00|17002.5|17001|17005.4|17003.9|17009.6|17008.1|17002.5|17001|5101
1632826800000|2021-09-28 11:00:00|17004.4|17002.9|17005.4|17003.9|17009.6|17008.1|17003.4|17001.9|4700
1632827100000|2021-09-28 11:05:00|17006.3|17004.8|17005.4|17003.9|17007.6|17006.1|17003.4|17001.9|4639
1632827400000|2021-09-28 11:10:00|17005.2|17003.7|17003.4|17001.9|17007.6|17006.1|17001.4|16999.9|3487
1632827700000|2021-09-28 11:15:00|17002.7|17001.2|16995.4|16993.9|17002.7|17001.2|16992.3|16990.8|6696
1632828000000|2021-09-28 11:20:00|16994.4|16992.9|17002.4|17000.9|17003.4|17001.9|16991.3|16989.7|5546
1632828300000|2021-09-28 11:25:00|17002.7|17001.2|17005.4|17003.9|17006.4|17004.9|17000.4|16998.9|3286
1632828600000|2021-09-28 11:30:00|17006.4|17004.9|17005.5|17004|17006.7|17005.2|17002.4|17000.9|2466
1632828900000|2021-09-28 11:35:00|17004.5|17003|17006.6|17005.1|17007.7|17006.2|17002.5|17001|1734
1632829200000|2021-09-28 11:40:00|17006.5|17005|17010.7|17009.2|17013.7|17012.2|17006.5|17005|4747
1632829500000|2021-09-28 11:45:00|17011.7|17009.3|17008.7|17007.2|17011.7|17010.2|17008.7|17007.1|2457
1632829800000|2021-09-28 11:50:00|17009.7|17008.2|17012.7|17011.2|17014.7|17013.2|17009.7|17008.2|4410
1632830100000|2021-09-28 11:55:00|17012.5|17011|17015.7|17014.2|17016.7|17015.2|17011.7|17010.2|4455
1632830400000|2021-09-28 12:00:00|17014.9|17013.4|17012.7|17011.2|17018.7|17017.2|17010.6|17009.1|4847
1632830700000|2021-09-28 12:05:00|17013.7|17012.2|17015.7|17014.2|17017.8|17016.2|17012.7|17011.2|3162
1632831000000|2021-09-28 12:10:00|17014.7|17013.2|17015.7|17013.2|17015.8|17014.2|17010.7|17009.2|3583
1632831300000|2021-09-28 12:15:00|17015.6|17013.1|17017.7|17016.2|17020.7|17019.2|17014.7|17013.1|5966
1632831600000|2021-09-28 12:20:00|17018.7|17017.2|17017.7|17016.2|17021.8|17020.3|17016.7|17015.2|5385
1632831900000|2021-09-28 12:25:00|17016.7|17015.2|17011.7|17010.2|17016.7|17015.2|17010.7|17009.2|4302
1632832200000|2021-09-28 12:30:00|17010.7|17009.2|17011.8|17010.3|17014.8|17013.3|17010.7|17009.2|4338
1632832500000|2021-09-28 12:35:00|17010.8|17009.3|17004.5|17003|17010.8|17009.3|17003.5|17002|3604
1632832800000|2021-09-28 12:40:00|17003.5|17002|17003.5|17002|17005.5|17004|17000.5|16999|3149
1632833100000|2021-09-28 12:45:00|17002.5|17001|17008.8|17007.3|17009.8|17008.3|17002.5|17000.9|3723
1632833400000|2021-09-28 12:50:00|17007.8|17006.3|17002.6|17001.1|17008.8|17007.3|16999.5|16998|4238
1632833700000|2021-09-28 12:55:00|17001.7|17000.1|17004.6|17003.1|17005.6|17004.1|17001.6|17000.1|4390
1632834000000|2021-09-28 13:00:00|17005.6|17004.1|17006.6|17005.1|17011.8|17010.3|17004.6|17003.1|3204
1632834300000|2021-09-28 13:05:00|17005.6|17004.1|17014.8|17013.3|17014.9|17013.3|17005.6|17004.1|5771
1632834600000|2021-09-28 13:10:00|17013.8|17012.3|17010.8|17009.3|17013.8|17012.3|17007.8|17006.3|4426
1632834900000|2021-09-28 13:15:00|17011|17009.5|17010.8|17009.3|17011.8|17010.3|17005.6|17004|4695
1632835200000|2021-09-28 13:20:00|17011.8|17010.3|17001.6|17000.1|17013.8|17012.3|16999.6|16998.1|5629
1632835500000|2021-09-28 13:25:00|17002.6|17001.1|17008.8|17007.3|17008.8|17007.3|16999.6|16998.1|5447
1632835800000|2021-09-28 13:30:00|17007.8|17006.3|17004.6|17003.1|17007.8|17006.3|17002.6|17001.1|4070
1632836100000|2021-09-28 13:35:00|17004.4|17002.9|17004.6|17003.1|17007.7|17006.2|17002.6|17001.1|3497
1632836400000|2021-09-28 13:40:00|17004.7|17002.2|16992.4|16990.9|17004.7|17003.1|16991.6|16990.1|6132
1632836700000|2021-09-28 13:45:00|16993.5|16992|16991.4|16989.9|16994.5|16993|16989.4|16987.9|6218
1632837000000|2021-09-28 13:50:00|16990.4|16988.9|16994.5|16993|16995.5|16994|16986.4|16984.8|6574
1632837300000|2021-09-28 13:55:00|16993.5|16992|16992.4|16990.9|16996.6|16995.1|16990.4|16988.9|5215
1632837600000|2021-09-28 14:00:00|16991.4|16989.9|17005.6|17004.1|17005.9|17004.4|16991.4|16989.8|6611
1632837900000|2021-09-28 14:05:00|17006.6|17005.1|17006.6|17005.1|17008.9|17007.3|17002.6|17001.1|6615
1632838200000|2021-09-28 14:10:00|17005.6|17004.1|17002.7|17001.2|17007.8|17006.3|16998.7|16997.2|5285
1632838500000|2021-09-28 14:15:00|17001.7|17000.2|17002.7|17001.2|17008|17006.5|16990.4|16988.9|11142
1632838800000|2021-09-28 14:20:00|17001.7|17000.2|17012.9|17011.4|17012.9|17011.4|16999.7|16998.2|6103
1632839100000|2021-09-28 14:25:00|17011.9|17010.4|17020.9|17019.4|17022|17020.5|17010.9|17009.4|6436
1632839400000|2021-09-28 14:30:00|17022|17020.5|17019.9|17018.4|17024.1|17022.6|17014.9|17013.4|6335
1632839700000|2021-09-28 14:35:00|17021|17018.5|17015.9|17014.4|17022|17020.5|17013.9|17012.3|3528
1632840000000|2021-09-28 14:40:00|17015.7|17014.2|17008.8|17007.3|17015.7|17014.2|17007.8|17006.3|4658
1632840300000|2021-09-28 14:45:00|17009.8|17008.3|17015.9|17014.4|17016.9|17015.4|17007.8|17006.2|4003
1632840600000|2021-09-28 14:50:00|17016.9|17015.4|17018.9|17017.4|17020.9|17019.4|17016.9|17015.4|4007
1632840900000|2021-09-28 14:55:00|17017.9|17016.4|17014.9|17013.4|17018.9|17017.4|17013.9|17012.3|3956
1632841200000|2021-09-28 15:00:00|17013.9|17012.4|17014.9|17013.4|17020.9|17019.4|17013.9|17012.3|4532
1632841500000|2021-09-28 15:05:00|17015.9|17014.4|17020.9|17019.4|17022.1|17020.6|17013.9|17012.4|3264
1632841800000|2021-09-28 15:10:00|17021|17019.5|17025.2|17023.7|17026.2|17024.7|17019|17017.3|5536
1632842100000|2021-09-28 15:15:00|17026.2|17024.7|17023.2|17021.7|17030.2|17028.7|17023.1|17021.6|6587
1632842400000|2021-09-28 15:20:00|17024.2|17022.7|17025.2|17023.7|17026.3|17024.7|17023.2|17021.7|1854
1632842700000|2021-09-28 15:25:00|17026.1|17023.6|17026.2|17024.7|17028.2|17026.7|17025.2|17023.6|3089
1632843000000|2021-09-28 15:30:00|17027.2|17025.7|17029.2|17027.7|17029.2|17027.7|17025.2|17023.7|5918
1632843300000|2021-09-28 15:35:00|17028.2|17026.7|17029.2|17027.7|17030.2|17028.7|17025.2|17023.7|3398
1632843600000|2021-09-28 15:40:00|17029.1|17027.6|17027|17025.5|17030.2|17028.7|17026.2|17024.7|1701
1632843900000|2021-09-28 15:45:00|17027.1|17025.6|17025.1|17023.6|17028.1|17026.6|17025.1|17023.6|1698
1632844200000|2021-09-28 15:50:00|17026|17024.5|17027.1|17025.6|17029.1|17027.6|17026|17023.6|2603
1632844500000|2021-09-28 15:55:00|17028.1|17026.6|17026.2|17024.7|17028.1|17026.6|17024.2|17022.7|1029
1632844800000|2021-09-28 16:00:00|17027.2|17025.7|17027.2|17025.7|17028.4|17026.7|17026.2|17024.7|844
1632845100000|2021-09-28 16:05:00|17026.5|17025|17025.3|17023.8|17027.3|17025.8|17025.3|17023.8|833
1632845400000|2021-09-28 16:10:00|17026.3|17024.8|17024.4|17022.9|17026.3|17024.8|17024.4|17022.9|759
1632845700000|2021-09-28 16:15:00|17025.3|17023.8|17028.3|17026.8|17028.3|17026.8|17025.3|17023.8|879
1632846000000|2021-09-28 16:20:00|17028|17026.5|17028.3|17026.8|17030.3|17028.8|17027.3|17025.8|372
1632846300000|2021-09-28 16:25:00|17027.5|17026|17027.3|17025.8|17027.5|17026|17025.3|17023.8|917
1632846600000|2021-09-28 16:30:00|17028.3|17026.8|17029.3|17027.8|17029.3|17027.8|17027.3|17025.8|1132
1632846900000|2021-09-28 16:35:00|17030.2|17028.7|17027.3|17025.8|17030.7|17028.8|17027.3|17025.8|746
1632847200000|2021-09-28 16:40:00|17028.1|17026.6|17028.3|17026.8|17029.3|17027.8|17027.3|17025.8|949
1632847500000|2021-09-28 16:45:00|17029.3|17027.8|17027.3|17025.8|17029.3|17027.8|17027.3|17025.8|509
1632847800000|2021-09-28 16:50:00|17026.5|17025|17025.4|17023.9|17027.3|17025.8|17025.4|17023.9|885
1632848100000|2021-09-28 16:55:00|17026.3|17024.8|17025.3|17023.8|17026.4|17024.8|17023.3|17021.8|669
1632848400000|2021-09-28 17:00:00|17025.4|17022.9|17020.3|17018.8|17025.4|17023.8|17020.3|17018.8|790
1632848700000|2021-09-28 17:05:00|17019.3|17017.8|17019.2|17017.7|17021.4|17019.8|17018.3|17016.8|662
1632849000000|2021-09-28 17:10:00|17018.2|17016.7|17017.2|17015.7|17019.2|17017.7|17016.2|17014.7|812
1632849300000|2021-09-28 17:15:00|17018.1|17014.7|17016.2|17013.7|17018.3|17016.7|17015.2|17013.7|526
1632849600000|2021-09-28 17:20:00|17015.3|17014.7|17018.2|17016.7|17018.2|17016.7|17015.2|17013.7|486
1632849900000|2021-09-28 17:25:00|17019.2|17017.7|17021.2|17019.7|17021.2|17019.7|17019.2|17017.7|281
1632850200000|2021-09-28 17:30:00|17020.2|17018.7|17021.2|17019.7|17023.7|17021.9|17020.2|17018.7|180
1632850500000|2021-09-28 17:35:00|17020.2|17018.7|17021.3|17019.8|17021.3|17019.8|17020.2|17018.7|91
1632850800000|2021-09-28 17:40:00|17022.4|17019.9|17021.3|17018.8|17022.5|17020.9|17020.3|17018.8|202
1632851100000|2021-09-28 17:45:00|17020.3|17018.6|17020.2|17018.7|17020.8|17018.8|17019.2|17017.7|79
1632851400000|2021-09-28 17:50:00|17020|17017.7|17021.2|17018.7|17021.3|17019.7|17019.2|17017.7|115
1632851700000|2021-09-28 17:55:00|17021|17019.5|17021.2|17019.7|17022.4|17020.8|17021|17019.5|189
1632852000000|2021-09-28 18:00:00|17020.2|17018.7|17021.2|17018.7|17022.3|17020.8|17020.2|17018.7|122
1632852300000|2021-09-28 18:05:00|17021.1|17019.6|17021.2|17019.7|17022.3|17020.8|17020.2|17018.6|150
1632852600000|2021-09-28 18:10:00|17022.3|17020.8|17022.3|17020.8|17023.3|17021.8|17021.2|17019.7|210
1632852900000|2021-09-28 18:15:00|17022.2|17019.7|17021.2|17019.7|17022.3|17020.8|17020.2|17018.7|277
1632853200000|2021-09-28 18:20:00|17020.3|17018.7|17020.2|17018.7|17021.3|17019.7|17020.2|17018.6|83
1632853500000|2021-09-28 18:25:00|17020.3|17018.8|17019.2|17017.7|17021.2|17019.7|17019.2|17017.7|119
1632853800000|2021-09-28 18:30:00|17020.2|17018.7|17019.2|17017.7|17021.2|17019.7|17019.2|17017.7|41
1632854100000|2021-09-28 18:35:00|17020.2|17017.6|17020.2|17018.7|17020.3|17018.7|17018.2|17016.7|99
1632854400000|2021-09-28 18:40:00|17021.2|17019.7|17021.2|17019.7|17023.3|17021.8|17021.2|17019.6|311
1632854700000|2021-09-28 18:45:00|17020.3|17018.8|17020.2|17018.7|17021.2|17019.7|17019.2|17017.6|202
1632855000000|2021-09-28 18:50:00|17020.5|17019|17021.2|17019.7|17023|17021.5|17020.2|17018.7|544
1632855300000|2021-09-28 18:55:00|17020.2|17018.7|17019.2|17017.7|17021.2|17019.7|17019.2|17017.7|94
1632855600000|2021-09-28 19:00:00|17018.2|17016.7|17016.2|17014.7|17018.2|17016.7|17015.2|17013.7|611
1632855900000|2021-09-28 19:05:00|17015.4|17013.7|17013.3|17011.8|17015.4|17013.9|17013.3|17011.8|437
1632856200000|2021-09-28 19:10:00|17014.3|17012.8|17014.3|17012.8|17014.3|17012.8|17014.3|17012.8|49
1632856500000|2021-09-28 19:15:00|17013.3|17011.8|17015.3|17013.8|17015.3|17013.8|17013.3|17011.8|117
1632856800000|2021-09-28 19:20:00|17016.2|17013.7|17017.3|17015.8|17017.4|17015.8|17015.3|17013.7|291
1632857100000|2021-09-28 19:25:00|17016.5|17015|17016.3|17014.8|17017.3|17015.8|17016.3|17014.7|316
1632857400000|2021-09-28 19:30:00|17016.2|17013.8|17014.3|17012.8|17016.3|17013.9|17014.3|17012.8|187
1632857700000|2021-09-28 19:35:00|17015.3|17013.8|17015.3|17013.8|17015.3|17013.8|17015.1|17013.6|218
1632858000000|2021-09-28 19:40:00|17014.3|17012.8|17016.3|17014.8|17016.3|17014.8|17014.3|17012.8|169
1632858300000|2021-09-28 19:45:00|17015.3|17013.8|17016.3|17014.8|17016.4|17014.8|17015.3|17013.8|66
1632858600000|2021-09-28 19:50:00|17015.4|17013.8|17015.3|17013.8|17016.8|17014.8|17014.3|17012.8|141
1632858900000|2021-09-28 19:55:00|17014.3|17012.8|17014.3|17012.8|17016.3|17014.8|17013.3|17011.8|315
1632895500000|2021-09-29 06:05:00|17005.8|17004.3|17008.7|17007.2|17011|17009.5|17004.7|17003.2|1303
1632895800000|2021-09-29 06:10:00|17007.7|17006.2|17014.1|17012.6|17015.2|17013.6|17007.7|17006.1|1484
1632896100000|2021-09-29 06:15:00|17015.1|17013.6|17015.1|17013.6|17016.1|17014.6|17012.1|17010.6|1320
1632896400000|2021-09-29 06:20:00|17014.1|17012.6|17007.9|17006.4|17014.2|17012.6|17007.9|17006.4|1556
1632896700000|2021-09-29 06:25:00|17007.1|17005.6|17018.1|17016.6|17018.2|17016.6|17007.1|17005.6|1300
1632897000000|2021-09-29 06:30:00|17018|17015.6|17023.2|17021.7|17024.2|17022.7|17017.1|17015.6|1453
1632897300000|2021-09-29 06:35:00|17023.2|17021.7|17026.4|17024.9|17027.4|17025.9|17021.1|17019.6|3580
1632897600000|2021-09-29 06:40:00|17026.1|17024.6|17026.4|17024.9|17029.2|17026.9|17024.2|17022.7|2339
1632897900000|2021-09-29 06:45:00|17027.4|17025.9|17028.4|17026.9|17028.5|17026.9|17025.3|17023.8|2046
1632898200000|2021-09-29 06:50:00|17029.3|17027.8|17032.4|17030.9|17032.4|17030.9|17026.4|17024.8|3405
1632898500000|2021-09-29 06:55:00|17031.4|17029.9|17037.4|17035.9|17039.4|17037.9|17029.4|17027.9|3979
1632898800000|2021-09-29 07:00:00|17038.4|17036.9|17044.6|17043.1|17045.6|17044.1|17031.4|17029.9|7789
1632899100000|2021-09-29 07:05:00|17045.6|17044.1|17045.6|17044.1|17047.6|17046.1|17041.6|17040.1|4635
1632899400000|2021-09-29 07:10:00|17046.6|17045.1|17037.5|17036|17046.6|17045.1|17037.5|17036|4095
1632899700000|2021-09-29 07:15:00|17036.4|17034.9|17034.4|17032.9|17039.6|17038.1|17033.4|17031.9|5217
1632900000000|2021-09-29 07:20:00|17034.2|17031.9|17032.5|17031|17036.5|17034.9|17031.6|17030.1|2616
1632900300000|2021-09-29 07:25:00|17033.4|17031.9|17041.7|17040.2|17042.7|17041.2|17032.5|17031|2687
1632900600000|2021-09-29 07:30:00|17040.9|17039.4|17038.5|17037|17045.7|17044.2|17037.5|17036|3696
1632900900000|2021-09-29 07:35:00|17039.5|17038|17038.6|17037.1|17043.7|17042.2|17036.4|17034.9|2628
1632901200000|2021-09-29 07:40:00|17037.6|17036.1|17034.4|17032.9|17039.6|17038.1|17032.6|17031.1|2469
1632901500000|2021-09-29 07:45:00|17035.4|17033.9|17037.6|17036.1|17041.7|17040.2|17035.4|17033.9|2883
1632901800000|2021-09-29 07:50:00|17036.5|17035.1|17038.6|17037.1|17041.7|17040.2|17035.5|17034|2836
1632902100000|2021-09-29 07:55:00|17039.6|17038.1|17041.7|17040.2|17041.7|17040.2|17038.6|17037.1|3282
1632902400000|2021-09-29 08:00:00|17041.5|17040|17037.6|17036.1|17042.7|17041.2|17037.6|17036.1|2574
1632902700000|2021-09-29 08:05:00|17038.6|17037.1|17036.5|17035|17038.6|17037.1|17035.2|17033.7|2566
1632903000000|2021-09-29 08:10:00|17035.5|17034|17033.5|17032|17037.6|17036.1|17032.6|17031.1|3551
1632903300000|2021-09-29 08:15:00|17032.6|17031.1|17038.6|17037.1|17038.6|17037.1|17031.7|17030.1|2229
1632903600000|2021-09-29 08:20:00|17039.6|17038.1|17045.7|17044.2|17046.7|17045.2|17039.6|17038.1|3392
1632903900000|2021-09-29 08:25:00|17044.7|17043.2|17044.7|17043.2|17047.9|17046.2|17039.7|17038.2|3804
1632904200000|2021-09-29 08:30:00|17045.7|17044.2|17041.7|17040.2|17046.7|17045.2|17040.7|17039.1|3590
1632904500000|2021-09-29 08:35:00|17042.7|17041.2|17038.6|17037.1|17043.7|17042.2|17036.5|17035|3739
1632904800000|2021-09-29 08:40:00|17037.6|17036.1|17038.6|17037.1|17039.6|17038.1|17034.8|17033.3|3389
1632905100000|2021-09-29 08:45:00|17037.9|17036.4|17045.8|17044.3|17045.9|17044.3|17037.5|17035.1|3291
1632905400000|2021-09-29 08:50:00|17046.8|17045.3|17046.8|17045.3|17048.8|17047.3|17044.8|17043.3|3761
1632905700000|2021-09-29 08:55:00|17047.8|17046.3|17048.8|17047.3|17048.8|17047.3|17044.8|17043.3|2663
1632906000000|2021-09-29 09:00:00|17047.8|17046.3|17051.8|17050.3|17053.8|17052.3|17043.8|17042.3|5224
1632906300000|2021-09-29 09:05:00|17050.8|17049.3|17051.8|17050.3|17054.9|17053.4|17049|17047.5|5661
1632906600000|2021-09-29 09:10:00|17052.8|17051.3|17052.8|17051.3|17054.9|17053.4|17051.8|17050.3|4743
1632906900000|2021-09-29 09:15:00|17053.9|17052.4|17054.9|17053.4|17056|17054.4|17051.8|17050.2|3818
1632907200000|2021-09-29 09:20:00|17055.8|17053.3|17055.9|17054.4|17057.9|17056.4|17053.9|17052.4|5695
1632907500000|2021-09-29 09:25:00|17054.9|17053.4|17054.9|17053.4|17054.9|17053.4|17052.6|17051.1|4608
1632907800000|2021-09-29 09:30:00|17053.9|17052.4|17050.8|17049.3|17055.9|17054.4|17050.8|17049.3|4396
1632908100000|2021-09-29 09:35:00|17049.8|17048.3|17049.8|17048.3|17050.8|17049.3|17046.8|17045.3|5897
1632908400000|2021-09-29 09:40:00|17050.9|17049.4|17056|17054.5|17057.1|17055.5|17049.8|17048.3|3188
1632908700000|2021-09-29 09:45:00|17056.2|17054.7|17058|17056.5|17058|17056.5|17056|17054.5|3223
1632909000000|2021-09-29 09:50:00|17057.8|17056.3|17057.1|17055.6|17059.1|17057.6|17057|17055.5|4429
1632909300000|2021-09-29 09:55:00|17057.3|17055.8|17059.1|17057.6|17060.2|17058.6|17056.1|17054.6|5565
1632909600000|2021-09-29 10:00:00|17058.1|17056.6|17060.1|17058.6|17063.2|17061.7|17056.1|17054.6|5965
1632909900000|2021-09-29 10:05:00|17059.1|17057.6|17062.2|17060.7|17062.2|17060.7|17059.1|17057.6|3685
1632910200000|2021-09-29 10:10:00|17063.2|17061.7|17061.1|17059.6|17063.2|17061.7|17060.1|17058.6|2548
1632910500000|2021-09-29 10:15:00|17061.9|17060.4|17062.1|17060.6|17063.1|17061.6|17060.1|17058.6|3367
1632910800000|2021-09-29 10:20:00|17063.1|17061.6|17062.1|17060.6|17065.2|17063.7|17062.1|17060.6|2420
1632911100000|2021-09-29 10:25:00|17061.9|17060.4|17053.9|17052.4|17062.1|17060.6|17053.9|17052.4|3756
1632911400000|2021-09-29 10:30:00|17055|17053.5|17058.1|17056.6|17058.1|17056.6|17055|17053.5|4248
1632911700000|2021-09-29 10:35:00|17059.1|17057.6|17057.1|17055.6|17060.1|17058.6|17057.1|17055.6|2549
1632912000000|2021-09-29 10:40:00|17058.1|17056.6|17058.1|17056.6|17059.1|17057.6|17057.1|17055.6|1357
1632912300000|2021-09-29 10:45:00|17059.1|17057.6|17060.2|17058.7|17060.2|17058.7|17057.1|17055.6|1585
1632912600000|2021-09-29 10:50:00|17059.4|17057.9|17060.2|17058.7|17060.2|17058.7|17058.2|17056.7|1626
1632912900000|2021-09-29 10:55:00|17061.2|17059.7|17063.2|17061.7|17063.2|17061.7|17060.2|17058.7|1301
1632913200000|2021-09-29 11:00:00|17064.2|17062.7|17061.2|17059.7|17064.2|17062.7|17061.2|17059.6|3323
1632913500000|2021-09-29 11:05:00|17060.2|17058.7|17061.2|17059.7|17062.2|17060.7|17060.2|17058.6|4895
1632913800000|2021-09-29 11:10:00|17060.2|17058.7|17060.2|17058.7|17060.3|17058.8|17058.2|17056.7|1962
1632914100000|2021-09-29 11:15:00|17059.2|17057.7|17059.2|17057.7|17061.2|17059.7|17058.2|17056.7|2620
1632914400000|2021-09-29 11:20:00|17060.2|17058.7|17056.3|17054.8|17061.2|17059.7|17056.3|17054.8|2690
1632914700000|2021-09-29 11:25:00|17057.1|17055.6|17058.2|17056.7|17059.3|17057.7|17056.3|17054.6|1902
1632915000000|2021-09-29 11:30:00|17059|17057.5|17061.2|17059.7|17062.3|17060.8|17059|17057.5|2207
1632915300000|2021-09-29 11:35:00|17061.3|17059.8|17061.2|17059.7|17062.2|17060.7|17057.2|17055.7|2393
1632915600000|2021-09-29 11:40:00|17061.1|17059.6|17060.2|17058.7|17061.2|17059.7|17059.2|17057.6|1363
1632915900000|2021-09-29 11:45:00|17061.2|17059.7|17063.2|17061.7|17063.2|17061.7|17060.2|17058.7|1695
1632916200000|2021-09-29 11:50:00|17063.3|17061.8|17064.4|17062.9|17064.5|17062.9|17060.4|17058.9|1967
1632916500000|2021-09-29 11:55:00|17063.4|17061.9|17062.4|17060.9|17064.1|17062.6|17061.4|17059.9|1137
1632916800000|2021-09-29 12:00:00|17061.4|17059.9|17063.4|17061.9|17064.4|17062.9|17060.4|17058.9|2630
1632917100000|2021-09-29 12:05:00|17062.4|17060.9|17059.3|17057.8|17062.4|17060.9|17059.1|17057.6|1828
1632917400000|2021-09-29 12:10:00|17059.4|17056.9|17054|17052.5|17059.4|17057.8|17054|17052.5|2997
1632917700000|2021-09-29 12:15:00|17055.1|17053.6|17049|17047.5|17055.1|17053.6|17049|17047.5|4305
1632918000000|2021-09-29 12:20:00|17048|17046.5|17047|17045.5|17049|17047.5|17045|17043.5|5545
1632918300000|2021-09-29 12:25:00|17046|17044.5|17046|17044.5|17049.2|17047.5|17046|17044.5|3275
1632918600000|2021-09-29 12:30:00|17046.3|17044.8|17050.1|17048.6|17050.1|17048.6|17045|17043.5|2420
1632918900000|2021-09-29 12:35:00|17051.1|17049.6|17052.1|17050.6|17053.1|17051.6|17049.1|17047.6|3726
1632919200000|2021-09-29 12:40:00|17052.3|17050.8|17052.1|17050.6|17053.1|17051.6|17050.1|17048.6|2902
1632919500000|2021-09-29 12:45:00|17051.1|17049.6|17060.3|17058.8|17060.3|17058.8|17051.1|17049.6|2385
1632919800000|2021-09-29 12:50:00|17059.3|17057.8|17053.1|17051.6|17059.4|17057.8|17053.1|17051.6|3857
1632920100000|2021-09-29 12:55:00|17052.1|17050.6|17054.1|17052.6|17055.2|17053.7|17052.1|17050.6|3252
1632920400000|2021-09-29 13:00:00|17055.2|17053.7|17051.1|17049.6|17056.3|17054.8|17050.1|17048.6|3582
1632920700000|2021-09-29 13:05:00|17052.1|17050.6|17048.1|17046.6|17053.1|17051.6|17047.1|17045.6|3321
1632921000000|2021-09-29 13:10:00|17048.9|17047.4|17053.1|17051.6|17054.1|17052.6|17048.9|17047.4|4058
1632921300000|2021-09-29 13:15:00|17052.1|17050.6|17057.3|17055.8|17057.5|17055.8|17052|17049.6|3833
1632921600000|2021-09-29 13:20:00|17058.3|17056.8|17058.4|17056.9|17059.4|17057.9|17056.3|17054.8|2790
1632921900000|2021-09-29 13:25:00|17057.4|17055.9|17060.4|17058.9|17060.4|17058.9|17056.4|17054.7|1958
1632922200000|2021-09-29 13:30:00|17059.4|17057.9|17061.4|17059.9|17064.4|17062.9|17057.4|17055.4|4578
1632922500000|2021-09-29 13:35:00|17062.4|17060.9|17070.5|17069|17071.4|17069.9|17061.4|17059.9|7826
1632922800000|2021-09-29 13:40:00|17069.5|17068|17070.6|17069.1|17072.6|17071.1|17066.4|17064.9|4274
1632923100000|2021-09-29 13:45:00|17069.5|17068|17068.5|17067|17071.6|17070.1|17068.5|17066.9|3341
1632923400000|2021-09-29 13:50:00|17069.5|17068|17063.4|17061.9|17072.4|17070.9|17063.4|17061.9|4616
1632923700000|2021-09-29 13:55:00|17062.4|17060.9|17065.4|17063.9|17067.5|17066|17061.4|17059.9|4112
1632924000000|2021-09-29 14:00:00|17064.4|17062.9|17065.4|17063.9|17067.5|17066|17062.4|17060.9|6855
1632924300000|2021-09-29 14:05:00|17065.2|17063.7|17065.4|17063.9|17067.5|17066|17064.4|17062.5|5162
1632924600000|2021-09-29 14:10:00|17064.4|17062.9|17063.4|17061.9|17065.4|17063.9|17060.3|17058.8|4075
1632924900000|2021-09-29 14:15:00|17064.4|17062.9|17065.4|17063.9|17068.5|17067|17061.4|17059.9|4917
1632925200000|2021-09-29 14:20:00|17064.4|17062.9|17064.4|17062.9|17065.7|17064|17063.4|17061.8|3495
1632925500000|2021-09-29 14:25:00|17063.4|17061.9|17057.4|17055.9|17064.4|17062.9|17057.4|17055.9|5886
1632925800000|2021-09-29 14:30:00|17058.4|17056.9|17060.4|17058.9|17063.4|17061.9|17058.4|17056.9|3661
1632926100000|2021-09-29 14:35:00|17059.7|17058.2|17056.4|17054.9|17059.7|17058.2|17055.3|17053.8|2364
1632926400000|2021-09-29 14:40:00|17056.3|17054.8|17054.3|17052.8|17057.5|17056|17053.2|17051.7|3326
1632926700000|2021-09-29 14:45:00|17053.3|17051.8|17054.3|17052.8|17056.5|17055|17052.2|17050.7|3254
1632927000000|2021-09-29 14:50:00|17053.3|17051.8|17057.5|17056|17057.5|17056|17053.3|17051.7|3919
1632927300000|2021-09-29 14:55:00|17058.5|17057|17057.6|17056.1|17060.6|17059.1|17057.6|17056|3158
1632927600000|2021-09-29 15:00:00|17058.6|17057.1|17058.6|17057.1|17060.6|17059.1|17057.6|17056.1|3956
1632927900000|2021-09-29 15:05:00|17057.6|17056.1|17058.6|17057.1|17061.6|17060.1|17057.6|17056.1|3509
1632928200000|2021-09-29 15:10:00|17059.6|17058.1|17055.6|17054.1|17059.6|17058.1|17055.6|17054.1|4983
1632928500000|2021-09-29 15:15:00|17054.6|17053.1|17053.6|17052.1|17054.6|17053.1|17052.6|17051.1|6032
1632928800000|2021-09-29 15:20:00|17052.6|17051.1|17051.3|17049.8|17053.6|17052.1|17051.3|17049.8|2487
1632929100000|2021-09-29 15:25:00|17052.4|17050.9|17052.3|17050.8|17053.3|17051.8|17051.3|17049.8|1910
1632929400000|2021-09-29 15:30:00|17051.3|17049.8|17048.3|17046.8|17052.3|17050.8|17048.3|17046.8|3004
1632929700000|2021-09-29 15:35:00|17049.3|17047.8|17051.3|17049.8|17051.3|17049.8|17048.3|17046.8|1583
1632930000000|2021-09-29 15:40:00|17052.3|17050.8|17050.3|17048.8|17052.5|17051|17050.3|17048.8|1063
1632930300000|2021-09-29 15:45:00|17051.3|17049.8|17051.3|17049.8|17052.3|17050.8|17050.3|17048.8|694
1632930600000|2021-09-29 15:50:00|17050.3|17048.8|17048.3|17046.8|17051.3|17049.8|17048.3|17046.8|1046
1632930900000|2021-09-29 15:55:00|17047.3|17045.8|17050.3|17048.8|17050.3|17048.8|17047.3|17045.8|890
1632931200000|2021-09-29 16:00:00|17049.3|17047.8|17050.3|17048.8|17051.3|17049.8|17049.3|17047.8|624
1632931500000|2021-09-29 16:05:00|17049.3|17047.8|17050.3|17048.8|17050.3|17048.8|17049.1|17047.6|777
1632931800000|2021-09-29 16:10:00|17049.3|17047.8|17048.3|17046.8|17049.3|17047.8|17047.3|17045.8|1103
1632932100000|2021-09-29 16:15:00|17049.3|17047.7|17050.3|17048.8|17051.7|17049.8|17048.3|17046.8|840
1632932400000|2021-09-29 16:20:00|17051.3|17049.8|17049.3|17047.8|17051.5|17049.8|17049.3|17047.8|635
1632932700000|2021-09-29 16:25:00|17050.3|17048.8|17048.4|17046.9|17050.3|17048.8|17046.3|17044.8|1260
1632933000000|2021-09-29 16:30:00|17047.4|17045.9|17049.4|17047.9|17049.4|17047.9|17047.4|17045.9|413
1632933300000|2021-09-29 16:35:00|17050.4|17048.9|17047.4|17045.9|17050.7|17048.9|17047.4|17045.9|839
1632933600000|2021-09-29 16:40:00|17047.6|17046.1|17047.4|17045.9|17048.5|17046.9|17046.4|17044.9|788
1632933900000|2021-09-29 16:45:00|17046.4|17044.9|17046.4|17044.9|17047.4|17045.9|17046.4|17044.9|481
1632934200000|2021-09-29 16:50:00|17047.4|17045.9|17044.4|17042.9|17047.4|17045.9|17044.4|17042.9|1035
1632934500000|2021-09-29 16:55:00|17044.5|17043|17041.4|17039.9|17045.4|17043.9|17041.4|17039.9|1018
1632934800000|2021-09-29 17:00:00|17040.4|17038.9|17038.3|17036.8|17041.4|17039.9|17037.3|17035.8|931
1632935100000|2021-09-29 17:05:00|17038.4|17036.9|17038.4|17036.9|17039.5|17037.9|17038.4|17036.9|490
1632935400000|2021-09-29 17:10:00|17039.4|17037.9|17037.3|17035.8|17039.5|17037.9|17037.3|17035.7|457
1632935700000|2021-09-29 17:15:00|17036.3|17034.8|17032.3|17030.8|17036.3|17034.8|17031.3|17029.7|1175
1632936000000|2021-09-29 17:20:00|17031.5|17030|17030.3|17028.8|17031.5|17030|17029.3|17027.8|777
1632936300000|2021-09-29 17:25:00|17028.3|17026.8|17027.2|17025.7|17028.3|17026.8|17023.2|17021.7|889
1632936600000|2021-09-29 17:30:00|17026.1|17024.6|17026.1|17024.6|17028.2|17026.7|17026.1|17024.6|273
1632936900000|2021-09-29 17:35:00|17027.1|17025.7|17028.2|17026.7|17028.2|17026.7|17026.1|17024.6|74
1632937200000|2021-09-29 17:40:00|17029.2|17027.7|17030.2|17028.7|17032.2|17030.7|17029.2|17026.7|478
1632937500000|2021-09-29 17:45:00|17031.2|17029.6|17031.2|17029.7|17031.2|17029.7|17030.2|17028.6|308
1632937800000|2021-09-29 17:50:00|17030.2|17028.7|17031.2|17029.7|17032.3|17030.7|17030.2|17028.7|529
1632938100000|2021-09-29 17:55:00|17032.2|17029.8|17031.2|17028.7|17032.2|17030.7|17030.2|17028.7|428
1632938400000|2021-09-29 18:00:00|17031.3|17028.8|17035.2|17032.7|17035.2|17032.7|17031.2|17028.8|406
1632938700000|2021-09-29 18:05:00|17034.4|17032.9|17031.2|17029.7|17035.2|17033.7|17031.2|17029.7|199
1632939000000|2021-09-29 18:10:00|17032.2|17030.7|17032.2|17030.7|17034.2|17032.7|17032.2|17030.7|201
1632939300000|2021-09-29 18:15:00|17032.4|17030.9|17030.3|17028.8|17033.2|17031.7|17030.3|17028.8|353
1632939600000|2021-09-29 18:20:00|17029.3|17027.8|17029.3|17027.8|17029.3|17027.8|17027.3|17025.8|380
1632939900000|2021-09-29 18:25:00|17028.3|17026.8|17028.3|17026.8|17029.3|17027.8|17027.3|17025.8|206
1632940200000|2021-09-29 18:30:00|17027.3|17025.8|17027.3|17025.8|17028.3|17026.8|17026.1|17024.6|385
1632940500000|2021-09-29 18:35:00|17026.2|17024.7|17026.2|17024.7|17026.2|17024.7|17025.2|17023.7|251
1632940800000|2021-09-29 18:40:00|17027.2|17025.5|17025.2|17023.7|17027.3|17025.8|17025.2|17023.7|186
1632941100000|2021-09-29 18:45:00|17026.2|17024.7|17027.3|17025.8|17027.3|17025.8|17025.2|17023.7|183
1632941400000|2021-09-29 18:50:00|17026.2|17024.7|17029.3|17027.8|17030.3|17028.8|17026.2|17024.7|351
1632941700000|2021-09-29 18:55:00|17030.3|17028.8|17029.3|17027.8|17031.3|17029.8|17028.3|17026.7|619
1632942000000|2021-09-29 19:00:00|17030.3|17028.8|17029.3|17027.8|17030.3|17028.8|17028.3|17026.8|108
1632942300000|2021-09-29 19:05:00|17029.2|17027.7|17029.3|17027.8|17029.3|17027.8|17029.2|17026.8|37
1632942600000|2021-09-29 19:10:00|17029.6|17028.1|17030.3|17028.8|17031.3|17028.8|17029.3|17027.8|166
1632942900000|2021-09-29 19:15:00|17029.3|17027.8|17030.3|17028.8|17030.3|17028.8|17029.3|17027.8|84
1632943200000|2021-09-29 19:20:00|17031.3|17029.8|17031.3|17029.8|17031.3|17029.8|17030.3|17028.8|40
1632943500000|2021-09-29 19:25:00|17030.3|17028.8|17030.3|17028.8|17031.3|17029.8|17029.3|17027.8|69
1632943800000|2021-09-29 19:30:00|17031.3|17029.8|17030.3|17027.8|17031.3|17029.8|17029.3|17027.8|97
1632944100000|2021-09-29 19:35:00|17029.3|17027.9|17029.4|17027.9|17030.4|17028|17028.4|17026.9|53
1632944400000|2021-09-29 19:40:00|17028.5|17026.9|17029.4|17026.9|17029.5|17027.9|17028.4|17026.9|93
1632944700000|2021-09-29 19:45:00|17029.2|17027.7|17030.4|17028.9|17030.4|17028.9|17028.4|17026.5|75
1632945000000|2021-09-29 19:50:00|17031.4|17029.9|17038.4|17036.9|17038.4|17036.9|17031.4|17029.9|356
1632945300000|2021-09-29 19:55:00|17038.3|17036.8|17042.6|17040.1|17042.6|17041.1|17038.1|17036.6|683
1632981900000|2021-09-30 06:05:00|17036.2|17033.7|17033.2|17031.7|17036.2|17034.7|17031.2|17029.5|1788
1632982200000|2021-09-30 06:10:00|17032.2|17030.7|17032.2|17030.7|17034.3|17032.7|17031.2|17029.7|1532
1632982500000|2021-09-30 06:15:00|17031.9|17030.4|17031.2|17029.7|17033.2|17031.7|17029.2|17027.7|1273
1632982800000|2021-09-30 06:20:00|17030.2|17028.7|17029.2|17027.7|17031.2|17029.7|17028.2|17026.6|1089
1632983100000|2021-09-30 06:25:00|17030.2|17028.7|17031.2|17029.7|17033.3|17031.7|17029.2|17027.7|1178
1632983400000|2021-09-30 06:30:00|17029.2|17027.7|17028.2|17026.7|17030.2|17028.7|17027.1|17025.6|1655
1632983700000|2021-09-30 06:35:00|17029.2|17027.7|17025.1|17023.6|17029.2|17027.7|17025.1|17023.4|1750
1632984000000|2021-09-30 06:40:00|17026.1|17024.6|17024|17022.5|17028.2|17026.7|17024|17022.5|1430
1632984300000|2021-09-30 06:45:00|17025|17023.5|17025|17023.5|17028.3|17026.7|17024|17022.5|1401
1632984600000|2021-09-30 06:50:00|17025.1|17023.6|17023|17021.5|17025.2|17023.6|17021.2|17019.7|1739
1632984900000|2021-09-30 06:55:00|17024|17022.5|17020|17018.5|17024.1|17022.6|17019|17017.5|2519
1632985200000|2021-09-30 07:00:00|17019|17017.5|17023.1|17021.6|17026.2|17024.7|17019|17017.5|3691
1632985500000|2021-09-30 07:05:00|17024.1|17022.6|17031.2|17029.7|17031.2|17029.7|17023.1|17021.6|3910
1632985800000|2021-09-30 07:10:00|17032.2|17030.7|17031.2|17029.7|17032.2|17030.7|17027.2|17025.7|3772
1632986100000|2021-09-30 07:15:00|17030.2|17028.7|17034.2|17032.7|17034.4|17032.9|17030.2|17028.7|2471
1632986400000|2021-09-30 07:20:00|17033.2|17031.7|17033.3|17031.8|17033.3|17031.8|17027.3|17025.8|2366
1632986700000|2021-09-30 07:25:00|17034.3|17032.8|17037.1|17035.6|17038.1|17036.5|17033.3|17031.6|1936
1632987000000|2021-09-30 07:30:00|17038|17036.5|17039.3|17037.8|17039.3|17037.8|17036.3|17034.6|2685
1632987300000|2021-09-30 07:35:00|17040.3|17038.8|17036.3|17034.8|17040.4|17038.9|17035.3|17033.8|2085
1632987600000|2021-09-30 07:40:00|17037.3|17035.8|17038.3|17036.8|17038.3|17036.8|17034.3|17032.8|1796
1632987900000|2021-09-30 07:45:00|17037.3|17035.8|17030.3|17028.8|17038.3|17036.8|17029.3|17027.8|2107
1632988200000|2021-09-30 07:50:00|17029.3|17027.8|17030.3|17028.8|17034.3|17032.8|17029.3|17027.7|2529
1632988500000|2021-09-30 07:55:00|17031.3|17029.8|17033.3|17031.8|17034.3|17032.8|17029.3|17027.8|3074
1632988800000|2021-09-30 08:00:00|17032.5|17031|17044.4|17042.9|17045.3|17043.8|17032.3|17030.8|4623
1632989100000|2021-09-30 08:05:00|17043.6|17042.1|17043.6|17042.1|17045.3|17043.8|17041.4|17039.9|2584
1632989400000|2021-09-30 08:10:00|17043.7|17042.2|17048.6|17047.1|17049.6|17047.1|17043.6|17042.1|2664
1632989700000|2021-09-30 08:15:00|17047.6|17046.1|17046.6|17045.1|17049.6|17048.1|17044.6|17043.1|2225
1632990000000|2021-09-30 08:20:00|17046.8|17045.3|17050.6|17049.1|17051.6|17050.1|17044.6|17043.1|4419
1632990300000|2021-09-30 08:25:00|17051.6|17050.1|17049.6|17048.1|17053.6|17052.1|17046.6|17045.1|4158
1632990600000|2021-09-30 08:30:00|17048.6|17047.1|17051.6|17050.1|17053.6|17052.1|17047.6|17046.1|2733
1632990900000|2021-09-30 08:35:00|17050.6|17049.1|17054.6|17053.1|17054.6|17053.1|17050.6|17049|3090
1632991200000|2021-09-30 08:40:00|17053.6|17052.1|17053.6|17052.1|17056.7|17055.2|17052.6|17051.1|5771
1632991500000|2021-09-30 08:45:00|17052.8|17051.3|17054.6|17053.1|17054.6|17053.1|17049.6|17048.1|5363
1632991800000|2021-09-30 08:50:00|17055.6|17054.1|17057.9|17056.4|17058.9|17057.4|17054.6|17053.1|3255
1632992100000|2021-09-30 08:55:00|17057.6|17056.1|17057|17055.5|17058.9|17057.4|17053.6|17052.1|5270
1632992400000|2021-09-30 09:00:00|17057.9|17056.4|17053.6|17052.1|17057.9|17056.4|17053.6|17052.1|2663
1632992700000|2021-09-30 09:05:00|17054.6|17053.1|17052.6|17051.1|17055.8|17054.3|17052.6|17051.1|2894
1632993000000|2021-09-30 09:10:00|17053.6|17052.1|17054.6|17053.1|17055.9|17054.3|17053.6|17052.1|1344
1632993300000|2021-09-30 09:15:00|17053.6|17052.1|17051.6|17050.1|17053.6|17052.1|17050.6|17049.1|2734
1632993600000|2021-09-30 09:20:00|17052.6|17051.1|17058.9|17057.4|17058.9|17057.4|17051.6|17050.1|2499
1632993900000|2021-09-30 09:25:00|17057.9|17056.4|17058.9|17057.4|17060.9|17059.4|17057.9|17056.4|2165
1632994200000|2021-09-30 09:30:00|17059.9|17058.4|17059.9|17058.4|17060.9|17059.4|17057.9|17056.4|3476
1632994500000|2021-09-30 09:35:00|17060.9|17059.4|17057.9|17056.4|17060.9|17059.4|17057.9|17056.4|2396
1632994800000|2021-09-30 09:40:00|17058.9|17057.4|17056.8|17055.3|17059.9|17058.4|17055.8|17054.3|1400
1632995100000|2021-09-30 09:45:00|17057.6|17056.1|17060.9|17059.4|17060.9|17059.4|17056.8|17055.3|1845
1632995400000|2021-09-30 09:50:00|17059.9|17058.4|17056.9|17055.4|17060.9|17059.4|17055.9|17054.3|1511
1632995700000|2021-09-30 09:55:00|17055.9|17054.4|17054.7|17053.2|17057.9|17056.4|17053.7|17052.2|3321
1632996000000|2021-09-30 10:00:00|17053.7|17052.2|17052.7|17051.2|17055.9|17054.4|17051.7|17050.2|2965
1632996300000|2021-09-30 10:05:00|17053.7|17052.2|17056|17054.5|17057|17055.5|17052.7|17051.2|3362
1632996600000|2021-09-30 10:10:00|17056.7|17055.2|17056|17054.5|17057|17055.5|17053.7|17052.2|6460
1632996900000|2021-09-30 10:15:00|17054.7|17053.2|17058|17056.5|17058|17056.5|17054.7|17053.2|2822
1632997200000|2021-09-30 10:20:00|17057|17055.5|17051.7|17050.2|17058|17056.5|17051.7|17050.2|2940
1632997500000|2021-09-30 10:25:00|17050.7|17049.2|17050.7|17049.2|17051.7|17050.2|17049.7|17048.1|3159
1632997800000|2021-09-30 10:30:00|17048.7|17047.2|17052.7|17051.2|17052.7|17051.2|17047.7|17046.2|2965
1632998100000|2021-09-30 10:35:00|17053.7|17052.2|17049.7|17048.2|17053.7|17052.2|17049.7|17048.2|2572
1632998400000|2021-09-30 10:40:00|17050.7|17049.2|17050.8|17049.3|17051.8|17050.3|17049.7|17048.2|1712
1632998700000|2021-09-30 10:45:00|17049.9|17048.4|17051.8|17050.3|17052.8|17051.3|17049.8|17048.3|2584
1632999000000|2021-09-30 10:50:00|17052|17050.5|17049.8|17048.3|17053.8|17052.3|17049.8|17048.3|1686
1632999300000|2021-09-30 10:55:00|17050.8|17049.3|17048.8|17047.3|17051.8|17050.3|17048.8|17047.3|2849
1632999600000|2021-09-30 11:00:00|17048.5|17047|17047.8|17046.3|17049.8|17048.3|17047.8|17046.3|3848
1632999900000|2021-09-30 11:05:00|17046.8|17045.3|17043.8|17042.3|17048.8|17047.3|17043.8|17042.3|3569
1633000200000|2021-09-30 11:10:00|17044.8|17043.3|17042.8|17041.3|17045.8|17044.3|17042.8|17041.3|1835
1633000500000|2021-09-30 11:15:00|17043.8|17042.3|17044.8|17043.3|17046|17044.5|17042.8|17041.3|2311
1633000800000|2021-09-30 11:20:00|17045.8|17044.3|17043.8|17042.3|17045.8|17044.3|17043.8|17042.3|1389
1633001100000|2021-09-30 11:25:00|17044.8|17043.3|17042.8|17041.3|17044.8|17043.3|17042.8|17041.3|1258
1633001400000|2021-09-30 11:30:00|17041.7|17040.2|17043.8|17042.3|17043.8|17042.3|17040.7|17039.2|1776
1633001700000|2021-09-30 11:35:00|17043.1|17041.6|17044.8|17043.3|17045.8|17044.3|17042.8|17041.3|3046
1633002000000|2021-09-30 11:40:00|17045.1|17043.6|17048.8|17047.3|17048.8|17047.3|17044.8|17043.3|2787
1633002300000|2021-09-30 11:45:00|17047.8|17046.3|17048.8|17047.3|17049.8|17048.3|17047.8|17046.3|2129
1633002600000|2021-09-30 11:50:00|17047.8|17046.3|17045.8|17044.3|17047.8|17046.3|17043.8|17042.3|1976
1633002900000|2021-09-30 11:55:00|17046.8|17045.3|17045.9|17044.4|17046.9|17045.4|17044.8|17043.3|2884
1633003200000|2021-09-30 12:00:00|17046.9|17045.4|17037.7|17036.2|17046.9|17045.4|17036.7|17035.2|4295
1633003500000|2021-09-30 12:05:00|17037|17035.5|17037.7|17036.2|17040.7|17039.2|17036.7|17035.2|4465
1633003800000|2021-09-30 12:10:00|17038.7|17037.2|17031.7|17030.2|17038.7|17037.2|17030.7|17029.2|2791
1633004100000|2021-09-30 12:15:00|17030.7|17029.2|17029.6|17028.1|17030.7|17029.2|17026.5|17025|5804
1633004400000|2021-09-30 12:20:00|17030.6|17029.1|17027.6|17026.1|17031.6|17030.1|17027.6|17026.1|4168
1633004700000|2021-09-30 12:25:00|17028.6|17027.1|17024.4|17022.9|17028.6|17027.1|17023.4|17021.9|5280
1633005000000|2021-09-30 12:30:00|17025.1|17023.6|17027.5|17026|17033.5|17031.1|17025.1|17023.6|6542
1633005300000|2021-09-30 12:35:00|17026.5|17025|17030.7|17029.2|17031.7|17030.2|17025.5|17024|3606
1633005600000|2021-09-30 12:40:00|17029.7|17028.2|17031.7|17030.2|17034.7|17033.2|17029.7|17028|3747
1633005900000|2021-09-30 12:45:00|17032.7|17031.2|17028.7|17027.2|17032.7|17031.2|17026.5|17025|4041
1633006200000|2021-09-30 12:50:00|17029.7|17026.2|17026.5|17025|17029.7|17026.2|17022.4|17020.9|3780
1633006500000|2021-09-30 12:55:00|17025.5|17024|17025.6|17023.1|17026.6|17025.1|17023.4|17021.9|2082
1633006800000|2021-09-30 13:00:00|17024.4|17022.9|17018.4|17016.9|17025.7|17024.1|17017.4|17015.9|5262
1633007100000|2021-09-30 13:05:00|17018.3|17016.8|17009.3|17007.8|17018.3|17016.8|17009.2|17007.7|7040
1633007400000|2021-09-30 13:10:00|17009.4|17007.9|17015.5|17014|17016.5|17015|17009.3|17006.9|6169
1633007700000|2021-09-30 13:15:00|17014.5|17013|17018.5|17017|17019.5|17018|17014.5|17013|5030
1633008000000|2021-09-30 13:20:00|17019.3|17016.8|17020.5|17019|17021.5|17020|17016.5|17015|4066
1633008300000|2021-09-30 13:25:00|17019.5|17018|17014.5|17013|17020.5|17019|17013.5|17012|4827
1633008600000|2021-09-30 13:30:00|17013.5|17012|17013.5|17012|17016.5|17015|17009.3|17007.8|3655
1633008900000|2021-09-30 13:35:00|17012.5|17011|17006.2|17004.7|17012.5|17011|17004.2|17002.7|5023
1633009200000|2021-09-30 13:40:00|17005.2|17003.7|17003.2|17001.7|17005.2|17003.7|16998.1|16996.6|10447
1633009500000|2021-09-30 13:45:00|17002.2|17000.7|17006.2|17004.7|17008.2|17006.7|17000.2|16998.7|6257
1633009800000|2021-09-30 13:50:00|17007.2|17005.7|17007.3|17005.8|17008.3|17006.8|17002.2|17000.7|3848
1633010100000|2021-09-30 13:55:00|17008.3|17006.8|17014.5|17013|17017.5|17016|17007|17005.5|6990
1633010400000|2021-09-30 14:00:00|17013.4|17011.9|17006.3|17004.8|17014.5|17013|17004.3|17002.8|7098
1633010700000|2021-09-30 14:05:00|17005.4|17003.9|17006.3|17004.8|17009.3|17007.8|17005.3|17003.6|7771
1633011000000|2021-09-30 14:10:00|17007|17005.5|17007.3|17005.8|17009.3|17007.8|17003.3|17001.8|9726
1633011300000|2021-09-30 14:15:00|17006.3|17004.8|17011.4|17009.9|17013.5|17012|17003.3|17001.8|6346
1633011600000|2021-09-30 14:20:00|17010.4|17008.9|17010.3|17008.8|17014.7|17013|17007.3|17005.8|4061
1633011900000|2021-09-30 14:25:00|17010|17008.5|17010.3|17008.8|17011.4|17009.9|17007|17005.5|4917
1633012200000|2021-09-30 14:30:00|17010|17008.5|17005.3|17003.8|17012.5|17010.9|17005.3|17003.8|4496
1633012500000|2021-09-30 14:35:00|17004.3|17002.8|17006.3|17004.8|17009.3|17007.8|17004.3|17002.8|5216
1633012800000|2021-09-30 14:40:00|17007.3|17005.8|17003.3|17001.8|17009.3|17007.8|17001.3|16999.7|5633
1633013100000|2021-09-30 14:45:00|17004.3|17002.8|17015.6|17014.1|17015.6|17014.1|17004.3|17002.8|6525
1633013400000|2021-09-30 14:50:00|17014.6|17013.1|17017.6|17016.1|17019.6|17018.1|17013.6|17012.1|6313
1633013700000|2021-09-30 14:55:00|17016.6|17015.1|17023.6|17022.1|17023.6|17022.1|17016.6|17015|6825
1633014000000|2021-09-30 15:00:00|17023.3|17021.8|17024.6|17023.1|17026.7|17025.2|17021.6|17020.1|9061
1633014300000|2021-09-30 15:05:00|17025.5|17023|17033.8|17032.3|17033.8|17032.3|17023.6|17022.1|9211
1633014600000|2021-09-30 15:10:00|17032.8|17031.3|17023.6|17022.1|17033.8|17032.3|17021.6|17020.1|17764
1633014900000|2021-09-30 15:15:00|17024.6|17023.1|17022.6|17021.1|17027.7|17026.2|17019.6|17018.1|7918
1633015200000|2021-09-30 15:20:00|17021.6|17020.1|17020.6|17019.1|17023.6|17022.1|17017.6|17016.1|6631
1633015500000|2021-09-30 15:25:00|17019.6|17018.1|17019.6|17018.1|17022.6|17021.1|17018.5|17016.9|2327
1633015800000|2021-09-30 15:30:00|17018.6|17017.1|17025.8|17024.3|17026.8|17025.3|17018.5|17017|4691
1633016100000|2021-09-30 15:35:00|17026.5|17025|17027.8|17026.3|17028.8|17027.3|17023.6|17022.1|3130
1633016400000|2021-09-30 15:40:00|17028.8|17027.3|17028.8|17027.3|17031.8|17030.3|17027.8|17026.3|4082
1633016700000|2021-09-30 15:45:00|17029.8|17028.3|17030.9|17029.4|17032.1|17030.4|17028.8|17027.3|5529
1633017000000|2021-09-30 15:50:00|17031.9|17029.3|17031.9|17030.4|17034.9|17033.4|17029.9|17028.3|4610
1633017300000|2021-09-30 15:55:00|17032.9|17031.4|17031.9|17030.4|17032.9|17031.4|17029.9|17028.4|1376
1633017600000|2021-09-30 16:00:00|17032.2|17030.7|17034.8|17032.3|17035.9|17034.4|17031.9|17030.4|1719
1633017900000|2021-09-30 16:05:00|17034.9|17032.4|17039.9|17038.4|17039.9|17038.4|17033.9|17032.3|2227
1633018200000|2021-09-30 16:10:00|17041|17039.5|17039.9|17037.4|17042.2|17040.6|17038.9|17037.3|1943
1633018500000|2021-09-30 16:15:00|17039.1|17037.6|17037.9|17036.4|17039.9|17038.3|17035.9|17034.4|1787
1633018800000|2021-09-30 16:20:00|17036.9|17035.4|17038.9|17037.4|17040.1|17038.4|17036.9|17035.3|1142
1633019100000|2021-09-30 16:25:00|17037.9|17036.4|17039.8|17038.3|17039.9|17038.4|17037.2|17035.7|1337
1633019400000|2021-09-30 16:30:00|17040.9|17038.4|17039.8|17038.3|17041.9|17040.4|17038.8|17037.3|1054
1633019700000|2021-09-30 16:35:00|17038.8|17037.3|17037.8|17036.3|17039.8|17038.3|17036.8|17034.3|795
1633020000000|2021-09-30 16:40:00|17038.8|17037.3|17037.8|17036.3|17038.8|17037.3|17036.8|17035.2|397
1633020300000|2021-09-30 16:45:00|17038.8|17037.3|17037.8|17036.3|17038.8|17037.3|17037.8|17036.3|297
1633020600000|2021-09-30 16:50:00|17038.8|17037.3|17039.9|17038.4|17041|17039.4|17037.8|17036.3|700
1633020900000|2021-09-30 16:55:00|17040.1|17038.6|17044|17042.5|17045|17042.6|17039.9|17038.4|1169
1633021200000|2021-09-30 17:00:00|17043|17041.5|17044|17042.5|17044|17042.5|17043|17041.5|523
1633021500000|2021-09-30 17:05:00|17044.1|17041.6|17044|17042.5|17044.1|17042.5|17043|17041.5|599
1633021800000|2021-09-30 17:10:00|17044.2|17042.7|17045|17043.5|17045|17043.5|17044|17042.5|422
1633022100000|2021-09-30 17:15:00|17044.3|17042.8|17045|17043.5|17045|17043.5|17044.3|17042.8|200
1633022400000|2021-09-30 17:20:00|17045.3|17043.8|17046|17044.5|17046.1|17044.5|17045|17043.5|234
1633022700000|2021-09-30 17:25:00|17047|17045.5|17046|17044.5|17047|17045.5|17046|17044.5|163
1633023000000|2021-09-30 17:30:00|17047|17045.5|17047|17045.5|17047|17045.5|17046|17044.5|227
1633023300000|2021-09-30 17:35:00|17046.3|17044.8|17045|17043.5|17047|17045.5|17045|17043.5|194
1633023600000|2021-09-30 17:40:00|17046|17044.5|17045|17043.5|17046|17044.5|17045|17043.5|302
1633023900000|2021-09-30 17:45:00|17044.2|17042.5|17042|17040.5|17044.2|17042.7|17042|17040.5|396
1633024200000|2021-09-30 17:50:00|17041.9|17040.4|17038.8|17037.3|17042.2|17040.6|17038.8|17037.3|580
1633024500000|2021-09-30 17:55:00|17039.1|17037.6|17037.8|17036.3|17039.8|17038.3|17037.8|17036.3|408
1633024800000|2021-09-30 18:00:00|17036.8|17035.3|17034.8|17033.3|17037.9|17036.3|17034.8|17033.3|469
1633025100000|2021-09-30 18:05:00|17034.1|17032.6|17034.8|17033.3|17035.8|17034.3|17033.8|17032.3|230
1633025400000|2021-09-30 18:10:00|17035.8|17034.3|17034.8|17033.3|17035.8|17034.3|17034.8|17033.3|108
1633025700000|2021-09-30 18:15:00|17035.8|17034.3|17035.8|17034.3|17035.8|17034.3|17034.8|17033.3|228
1633026000000|2021-09-30 18:20:00|17034.8|17033.3|17034.8|17033.3|17035.8|17034.3|17034.8|17033.3|80
1633026300000|2021-09-30 18:25:00|17034.6|17033.1|17036.8|17035.3|17037.8|17036.3|17033.8|17032.3|367
1633026600000|2021-09-30 18:30:00|17036.9|17035.4|17035.9|17034.4|17036.9|17035.4|17035.9|17034.4|196
1633026900000|2021-09-30 18:35:00|17034.9|17033.4|17034.9|17033.4|17035.9|17034.4|17033.9|17032.4|171
1633027200000|2021-09-30 18:40:00|17034.7|17033.2|17033.9|17032.4|17034.9|17033.4|17033.9|17032.4|46
1633027500000|2021-09-30 18:45:00|17034.9|17033.4|17035.9|17034.4|17035.9|17034.4|17034.9|17033.2|117
1633027800000|2021-09-30 18:50:00|17034.9|17033.4|17035.9|17034.4|17035.9|17034.4|17034.9|17033.4|75
1633028100000|2021-09-30 18:55:00|17036.6|17035.1|17035.9|17034.4|17036.9|17035.4|17033.9|17032.4|334
1633028400000|2021-09-30 19:00:00|17035.1|17033.6|17038.9|17036.4|17038.9|17037.4|17034.9|17033.4|376
1633028700000|2021-09-30 19:05:00|17037.9|17036.5|17038.9|17037.4|17040|17038.4|17037.9|17036.4|105
1633029000000|2021-09-30 19:10:00|17039.6|17038.1|17038.9|17037.4|17039.9|17038.4|17037.9|17036.4|51
1633029300000|2021-09-30 19:15:00|17038.2|17036.7|17037.9|17036.4|17038.9|17037.4|17036.9|17035.4|175
1633029600000|2021-09-30 19:20:00|17039|17036.5|17039.9|17038.4|17039.9|17038.4|17038.9|17036.5|157
1633029900000|2021-09-30 19:25:00|17041|17039.5|17042.2|17040.7|17042.2|17040.7|17040.8|17039.3|213
1633030200000|2021-09-30 19:30:00|17043.1|17041.6|17043.1|17041.6|17043.9|17042.4|17042.1|17040.6|316
1633030500000|2021-09-30 19:35:00|17043.9|17041.4|17042.1|17039.6|17043.9|17042.4|17041.1|17039.6|180
1633030800000|2021-09-30 19:40:00|17041.1|17040.7|17043.1|17041.6|17043.1|17041.6|17041.1|17039.4|287
1633031100000|2021-09-30 19:45:00|17042.2|17040.7|17042.1|17040.6|17043.9|17042.4|17041.1|17039.5|498
1633031400000|2021-09-30 19:50:00|17042.2|17040.7|17042.1|17040.6|17044.2|17042.7|17042.1|17040.5|537
1633031700000|2021-09-30 19:55:00|17043.1|17041.6|17042|17039.5|17043.1|17041.6|17040|17038.5|209
1633068300000|2021-10-01 06:05:00|17052|17050.5|17053|17051.5|17055|17052.9|17051|17049.5|1096
1633068600000|2021-10-01 06:10:00|17052|17050.5|17052.5|17051|17053.1|17051.6|17050.5|17049|1820
1633068900000|2021-10-01 06:15:00|17051|17049.5|17055.1|17053.6|17057.4|17055.9|17051|17049.5|2500
1633069200000|2021-10-01 06:20:00|17056.1|17054.6|17063.3|17061.8|17066.3|17064.8|17055.1|17053.6|2167
1633069500000|2021-10-01 06:25:00|17064.3|17062.8|17063.5|17062|17069.5|17068|17062.5|17061|2938
1633069800000|2021-10-01 06:30:00|17062.5|17061|17059.4|17057.9|17062.5|17061|17059.4|17056.9|2250
1633070100000|2021-10-01 06:35:00|17060.4|17058.9|17063.4|17060.9|17065.4|17063.9|17060.4|17058.8|2401
1633070400000|2021-10-01 06:40:00|17062.4|17061.9|17063.4|17061.9|17063.5|17061.9|17058.4|17056.9|2200
1633070700000|2021-10-01 06:45:00|17062.4|17060.9|17064.4|17062.9|17065.4|17063.9|17061.4|17059.9|2142
1633071000000|2021-10-01 06:50:00|17063.4|17061.9|17070.6|17069.1|17071.7|17070.2|17063.4|17061.9|2808
1633071300000|2021-10-01 06:55:00|17071.7|17070.2|17070.6|17069.1|17074.4|17072.9|17069.6|17068.1|4513
1633071600000|2021-10-01 07:00:00|17069.6|17068.1|17071.7|17070.2|17073.6|17072.1|17067.6|17066.1|4271
1633071900000|2021-10-01 07:05:00|17070.6|17069.1|17072.8|17071.3|17074.6|17073.1|17069.7|17068.2|4873
1633072200000|2021-10-01 07:10:00|17071.8|17070.3|17066.6|17065.1|17072.8|17071.3|17066.3|17064.8|4652
1633072500000|2021-10-01 07:15:00|17067.6|17066.1|17060.5|17059|17070.6|17069.1|17059.5|17058|3226
1633072800000|2021-10-01 07:20:00|17061.5|17060|17057.3|17055.8|17062.5|17061|17054.3|17052.8|4456
1633073100000|2021-10-01 07:25:00|17056.3|17054.8|17049.4|17047.9|17056.3|17054.8|17048.4|17046.9|4609
1633073400000|2021-10-01 07:30:00|17050.4|17048.9|17050.4|17048.9|17052.4|17050.9|17049.4|17047.9|3554
1633073700000|2021-10-01 07:35:00|17050.1|17048.6|17051.4|17049.9|17051.5|17049.9|17048.4|17046.9|1984
1633074000000|2021-10-01 07:40:00|17050.4|17048.9|17050.4|17048.9|17051.4|17049.9|17047.4|17045.7|2459
1633074300000|2021-10-01 07:45:00|17049.4|17047.9|17045.4|17043.9|17053.4|17051.9|17044.4|17042.9|2479
1633074600000|2021-10-01 07:50:00|17044.4|17042.9|17037.3|17035.8|17044.4|17042.9|17037|17035.5|4059
1633074900000|2021-10-01 07:55:00|17038.3|17036.8|17039.3|17037.8|17040.3|17038.8|17036.3|17034.6|5237
1633075200000|2021-10-01 08:00:00|17039.4|17036.9|17039.3|17037.8|17043.5|17042|17036.3|17034.8|2095
1633075500000|2021-10-01 08:05:00|17040.3|17038.8|17046.4|17044.9|17047.4|17045.9|17039.3|17037.8|2999
1633075800000|2021-10-01 08:10:00|17045.4|17043.9|17043.4|17041.9|17046.4|17044.9|17041.4|17039.9|1718
1633076100000|2021-10-01 08:15:00|17042.4|17040.9|17050.4|17048.9|17050.4|17048.9|17042.4|17040.9|2405
1633076400000|2021-10-01 08:20:00|17051.4|17049.9|17056.4|17054.9|17057.5|17056|17051.4|17049.9|4823
1633076700000|2021-10-01 08:25:00|17057.4|17055.9|17057.6|17056.1|17059.7|17058.2|17056.4|17054.9|3506
1633077000000|2021-10-01 08:30:00|17058.3|17056.8|17057.6|17056.1|17059.8|17058.2|17053.4|17051.9|3691
1633077300000|2021-10-01 08:35:00|17056.4|17054.9|17057.6|17056.1|17060.7|17059.2|17052.4|17050.9|3221
1633077600000|2021-10-01 08:40:00|17058.6|17056.9|17059.7|17058.2|17061.7|17060.2|17055.4|17053.9|1896
1633077900000|2021-10-01 08:45:00|17060.4|17058.9|17061.7|17060.2|17064.6|17063.1|17059.7|17058.2|1926
1633078200000|2021-10-01 08:50:00|17060.7|17059.2|17066.7|17065.2|17067.6|17066.1|17060.7|17059.2|2526
1633078500000|2021-10-01 08:55:00|17067.5|17066|17065.7|17064.2|17071.8|17070.3|17065.7|17064.2|5561
1633078800000|2021-10-01 09:00:00|17066.7|17064.5|17068.7|17067.2|17071.9|17070.4|17065.7|17064.2|2923
1633079100000|2021-10-01 09:05:00|17069.7|17068.2|17074.6|17073.1|17075.5|17074|17069.7|17068.2|5333
1633079400000|2021-10-01 09:10:00|17073.7|17072.2|17083|17081.5|17083.3|17081.6|17072.9|17071.4|6817
1633079700000|2021-10-01 09:15:00|17082|17080.5|17078|17076.5|17082|17080.5|17074.9|17073.4|3980
1633080000000|2021-10-01 09:20:00|17077.1|17075.5|17080|17078.5|17080|17078.5|17075.9|17074.4|2838
1633080300000|2021-10-01 09:25:00|17081|17079.5|17081|17079.5|17083|17081.5|17079|17077.5|2630
1633080600000|2021-10-01 09:30:00|17082|17080.5|17082.9|17081.4|17083|17081.4|17077.9|17076.4|3451
1633080900000|2021-10-01 09:35:00|17082|17080.4|17086|17084.5|17087|17085.5|17082|17080.4|3368
1633081200000|2021-10-01 09:40:00|17086.3|17084.8|17085|17083.5|17087|17085.5|17085|17083.5|2159
1633081500000|2021-10-01 09:45:00|17086|17084.5|17091.3|17089.8|17092.3|17090.8|17085|17083.5|3581
1633081800000|2021-10-01 09:50:00|17091.2|17088.7|17089.3|17087.8|17093.3|17091.8|17088.3|17086.8|3059
1633082100000|2021-10-01 09:55:00|17088.3|17086.8|17088.3|17086.8|17089.3|17087.8|17085.1|17083.6|3934
1633082400000|2021-10-01 10:00:00|17087.3|17085.8|17083.1|17081.6|17089.3|17087.8|17082.1|17080.6|2631
1633082700000|2021-10-01 10:05:00|17082.1|17080.6|17085.1|17083.6|17085.1|17083.6|17082.1|17080.6|3353
1633083000000|2021-10-01 10:10:00|17086.1|17084.6|17088.3|17086.8|17088.5|17086.8|17086.1|17084.4|2767
1633083300000|2021-10-01 10:15:00|17087.2|17085.7|17083.2|17081.7|17087.2|17085.7|17083|17081.5|2808
1633083600000|2021-10-01 10:20:00|17084.2|17082.7|17090.3|17088.8|17090.3|17088.8|17083.2|17081.7|4024
1633083900000|2021-10-01 10:25:00|17090.1|17088.6|17084.2|17082.7|17090.3|17088.8|17083.2|17081.7|2473
1633084200000|2021-10-01 10:30:00|17085.2|17083.7|17084.2|17082.7|17088.4|17086.9|17083.2|17081.6|8655
1633084500000|2021-10-01 10:35:00|17083.2|17081.7|17079.1|17077.6|17084.2|17082.7|17077.1|17075.6|3855
1633084800000|2021-10-01 10:40:00|17080.2|17078.7|17085.2|17083.7|17085.2|17083.7|17080.2|17078.7|2474
1633085100000|2021-10-01 10:45:00|17086.2|17084.7|17082.3|17080.8|17086.2|17084.7|17082.2|17080.7|2902
1633085400000|2021-10-01 10:50:00|17081.3|17079.8|17084.3|17082.8|17086.3|17084.8|17081.3|17079.8|1999
1633085700000|2021-10-01 10:55:00|17085|17083.5|17084.3|17082.8|17087.4|17085.9|17084.3|17082.8|1840
1633086000000|2021-10-01 11:00:00|17083.3|17081.8|17087.4|17085.9|17088.4|17086.9|17083.3|17081.8|2241
1633086300000|2021-10-01 11:05:00|17088.4|17086.9|17092.4|17090.9|17093.4|17091.9|17087.4|17085.9|5168
1633086600000|2021-10-01 11:10:00|17093.4|17091.9|17092.4|17090.9|17094.4|17092.9|17090.4|17088.9|3585
1633086900000|2021-10-01 11:15:00|17091.4|17089.9|17092.4|17090.9|17094.4|17092.9|17090.4|17088.9|2748
1633087200000|2021-10-01 11:20:00|17091.4|17089.9|17093.4|17091.9|17094.4|17092.9|17091.3|17088.9|1753
1633087500000|2021-10-01 11:25:00|17092.7|17091.2|17093.2|17091.7|17093.2|17091.7|17091.4|17089.8|2885
1633087800000|2021-10-01 11:30:00|17094.4|17092.9|17090.4|17088.9|17096.4|17094.9|17090.4|17088.8|5212
1633088100000|2021-10-01 11:35:00|17090.7|17089.2|17089.4|17087.9|17091.4|17089.9|17088.4|17086.9|4110
1633088400000|2021-10-01 11:40:00|17090.4|17088.9|17086.3|17084.8|17090.4|17088.9|17086.3|17084.8|6200
1633088700000|2021-10-01 11:45:00|17085.6|17084.1|17085.3|17083.8|17088.5|17087|17084.3|17082.8|3723
1633089000000|2021-10-01 11:50:00|17085.2|17082.7|17088.5|17087|17090.5|17089|17084.3|17082.7|3334
1633089300000|2021-10-01 11:55:00|17089.2|17087.7|17091.5|17090|17092.5|17091|17087.5|17086|2374
1633089600000|2021-10-01 12:00:00|17092.5|17090.7|17087.5|17086|17092.5|17091|17085.3|17083.8|2273
1633089900000|2021-10-01 12:05:00|17086.3|17084.8|17086.4|17084.9|17087.5|17086|17085.4|17083.9|1445
1633090200000|2021-10-01 12:10:00|17087.5|17086|17082.4|17080.9|17087.5|17086|17081.4|17079.9|2003
1633090500000|2021-10-01 12:15:00|17083.4|17081.9|17085.4|17083.9|17085.4|17083.9|17081.4|17079.9|3589
1633090800000|2021-10-01 12:20:00|17084.4|17082.9|17085.4|17083.9|17085.4|17083.9|17081.4|17079.9|2667
1633091100000|2021-10-01 12:25:00|17084.4|17082.9|17079.3|17077.8|17085.4|17083.9|17079.3|17077.8|4399
1633091400000|2021-10-01 12:30:00|17080.3|17077.9|17081.4|17079.9|17084.4|17082.9|17079.3|17077.6|5044
1633091700000|2021-10-01 12:35:00|17080.4|17078.9|17084.4|17082.9|17084.4|17082.9|17078.3|17076.8|2936
1633092000000|2021-10-01 12:40:00|17083.4|17081.9|17090.5|17089|17091.7|17090|17082.4|17080.9|3182
1633092300000|2021-10-01 12:45:00|17089.5|17088|17090.5|17089|17093.5|17092|17088.5|17087|3735
1633092600000|2021-10-01 12:50:00|17091.5|17090|17095.5|17094|17097.5|17096|17090.5|17088.9|3237
1633092900000|2021-10-01 12:55:00|17096.5|17095|17095.6|17094.1|17097.5|17096|17093.5|17092|2453
1633093200000|2021-10-01 13:00:00|17096.6|17095.1|17092.6|17091.1|17096.6|17095.1|17091.6|17090.1|2913
1633093500000|2021-10-01 13:05:00|17092.7|17091.2|17090.6|17089.1|17093.6|17092.1|17088.6|17087.1|2062
1633093800000|2021-10-01 13:10:00|17091.6|17090.1|17090.6|17089.1|17093.6|17092.1|17089.4|17087.9|4848
1633094100000|2021-10-01 13:15:00|17091.6|17090.1|17089.6|17088.1|17093.6|17092.1|17089.6|17088.1|2694
1633094400000|2021-10-01 13:20:00|17090.6|17089.1|17084.5|17083|17090.6|17089.1|17084.5|17083|3051
1633094700000|2021-10-01 13:25:00|17083.7|17082.2|17085.5|17084|17087.6|17086.1|17083.7|17082.2|2892
1633095000000|2021-10-01 13:30:00|17086.5|17085|17086.5|17085|17087.6|17086.1|17082.5|17081|4004
1633095300000|2021-10-01 13:35:00|17087.3|17085.8|17092.6|17091.1|17092.6|17091.1|17082.5|17081|4621
1633095600000|2021-10-01 13:40:00|17093.6|17092.1|17093.6|17092.1|17096.7|17095.1|17091.6|17090.1|3825
1633095900000|2021-10-01 13:45:00|17094.6|17093.1|17089.6|17088.1|17094.6|17093.1|17088.6|17087.1|8501
1633096200000|2021-10-01 13:50:00|17090.6|17089.1|17087.6|17086.1|17091.6|17090.1|17085.5|17083.9|3824
1633096500000|2021-10-01 13:55:00|17088.6|17087.1|17084.5|17083|17088.8|17087.1|17083.5|17082|1493
1633096800000|2021-10-01 14:00:00|17083.5|17082|17083.5|17082|17083.5|17082|17074.5|17073|7073
1633097100000|2021-10-01 14:05:00|17084.5|17083|17083.5|17082|17085.5|17084|17081.5|17079.9|2620
1633097400000|2021-10-01 14:10:00|17084.4|17081.9|17083.5|17082|17088.8|17087.1|17081.5|17080|5838
1633097700000|2021-10-01 14:15:00|17084.5|17083|17084.5|17083|17089.7|17088.2|17083.5|17082|4680
1633098000000|2021-10-01 14:20:00|17083.5|17082|17085.5|17084|17087.7|17086.2|17083.5|17082|3320
1633098300000|2021-10-01 14:25:00|17084.5|17083|17081.5|17080|17086.5|17085|17080.5|17079|2931
1633098600000|2021-10-01 14:30:00|17080.5|17079|17089.7|17088.2|17089.7|17088.2|17080.5|17079|4147
1633098900000|2021-10-01 14:35:00|17088.7|17087.2|17090.7|17089.2|17090.8|17089.2|17084.5|17083|4263
1633099200000|2021-10-01 14:40:00|17089.7|17088.2|17088.7|17087.2|17089.7|17088.2|17084.6|17083.1|3082
1633099500000|2021-10-01 14:45:00|17089.7|17088.2|17084.6|17083.1|17092.7|17091.2|17084.6|17083.1|4977
1633099800000|2021-10-01 14:50:00|17083.6|17082.1|17081.6|17080.1|17083.6|17082.1|17079.4|17077.9|3186
1633100100000|2021-10-01 14:55:00|17080.6|17079.1|17081.6|17080.1|17082.6|17081.1|17078.4|17076.9|5024
1633100400000|2021-10-01 15:00:00|17080.8|17079.3|17076.5|17075|17080.8|17079.3|17075.5|17074|4544
1633100700000|2021-10-01 15:05:00|17075.5|17074|17072.5|17071|17076.5|17075|17069.3|17067.8|6831
1633101000000|2021-10-01 15:10:00|17071.3|17069.8|17066.5|17065|17073.5|17072|17066.5|17065|6044
1633101300000|2021-10-01 15:15:00|17067.3|17065.8|17065.3|17063.8|17067.3|17065.8|17064.3|17062.8|3082
1633101600000|2021-10-01 15:20:00|17064.3|17062.8|17068.3|17066.8|17069.3|17067.8|17064.3|17062.8|4597
1633101900000|2021-10-01 15:25:00|17069.1|17067.6|17067.4|17065.9|17070.5|17068.9|17067.4|17065.9|2171
1633102200000|2021-10-01 15:30:00|17066.4|17064.9|17062.4|17060.9|17066.4|17064.9|17062.4|17060.9|3802
1633102500000|2021-10-01 15:35:00|17063.4|17061.9|17064.5|17063|17065.4|17063.9|17062.4|17060.7|1402
1633102800000|2021-10-01 15:40:00|17063.4|17061.9|17064.4|17062.9|17065.4|17063.9|17062.4|17060.7|1048
1633103100000|2021-10-01 15:45:00|17065.4|17063.9|17067.4|17065.9|17067.4|17065.9|17064.4|17062.9|1505
1633103400000|2021-10-01 15:50:00|17066.4|17064.9|17072.5|17071|17072.5|17071|17066.4|17064.9|2094
1633103700000|2021-10-01 15:55:00|17073.5|17072|17073.5|17072|17075.5|17074|17071.5|17070|1691
1633104000000|2021-10-01 16:00:00|17072.8|17071.3|17075.5|17074|17076.8|17075|17072.8|17071.3|1168
1633104300000|2021-10-01 16:05:00|17076.5|17075|17073.5|17072|17076.5|17075|17072.5|17071|554
1633104600000|2021-10-01 16:10:00|17074.5|17073|17072.5|17071|17074.7|17073.2|17072.4|17070|853
1633104900000|2021-10-01 16:15:00|17071.4|17069.9|17071.4|17069.9|17073.5|17072|17070.5|17068.9|444
1633105200000|2021-10-01 16:20:00|17072.6|17070.1|17069.3|17067.8|17072.6|17071.1|17069.3|17067.7|711
1633105500000|2021-10-01 16:25:00|17070.3|17068.8|17072.6|17071.1|17072.9|17071.1|17069.3|17067.8|852
1633105800000|2021-10-01 16:30:00|17072.3|17070.8|17072.6|17071.1|17072.6|17071.1|17071.4|17069.9|762
1633106100000|2021-10-01 16:35:00|17071.4|17069.9|17072.6|17071.1|17072.7|17071.1|17071.4|17069.9|529
1633106400000|2021-10-01 16:40:00|17072.4|17070.1|17070.3|17068.8|17072.6|17071.1|17069.3|17067.8|271
1633106700000|2021-10-01 16:45:00|17069.3|17067.8|17071.5|17070|17072.6|17071.1|17069.3|17067.8|621
1633107000000|2021-10-01 16:50:00|17072.6|17071.1|17073.6|17072.1|17074.6|17073.1|17071.5|17070|494
1633107300000|2021-10-01 16:55:00|17072.6|17071.1|17072.5|17071|17073.6|17072.1|17072.5|17071|352
1633107600000|2021-10-01 17:00:00|17071.3|17069.8|17072.5|17071|17072.6|17071|17071.3|17069.8|142
1633107900000|2021-10-01 17:05:00|17071.3|17069.8|17073.5|17072|17073.5|17072|17071.3|17069.8|427
1633108200000|2021-10-01 17:10:00|17072.7|17071.2|17072.5|17071|17073.5|17072|17072.5|17071|84
1633108500000|2021-10-01 17:15:00|17074.5|17073|17074.5|17073|17074.5|17073|17074.5|17073|23
1633108800000|2021-10-01 17:20:00|17073.5|17072|17075.5|17074|17075.5|17074|17073.5|17072|178
1633109100000|2021-10-01 17:25:00|17076.5|17075|17075.5|17074|17076.5|17075|17074.5|17073|184
1633109400000|2021-10-01 17:30:00|17076.5|17075|17076.5|17075|17076.5|17075|17074.5|17073|456
1633109700000|2021-10-01 17:35:00|||||||||116
1633110000000|2021-10-01 17:40:00|17075.5|17074|17074.5|17073|17075.5|17074|17073.5|17072|305
1633110300000|2021-10-01 17:45:00|17073.5|17072|17074.5|17073|17074.5|17073|17073.5|17072|166
1633110600000|2021-10-01 17:50:00|17073.5|17072|17072.5|17071|17074.5|17073|17072.5|17071|170
1633110900000|2021-10-01 17:55:00|17073.5|17072|17071.4|17069.9|17073.5|17072|17071.4|17069.9|149
1633111200000|2021-10-01 18:00:00|17072.4|17070.9|17072.6|17071.1|17072.6|17071.1|17071.4|17069.8|209
1633111500000|2021-10-01 18:05:00|17071.4|17069.9|17072.6|17071.1|17072.6|17071.1|17071.4|17069.9|269
1633111800000|2021-10-01 18:10:00|17072.7|17071.2|17074.6|17073.1|17074.6|17073.1|17072.6|17071.1|165
1633112100000|2021-10-01 18:15:00|17073.6|17072.1|17073.6|17072.1|17074.6|17072.3|17072.6|17071.1|80
1633112400000|2021-10-01 18:20:00|17072.6|17071.1|17073.6|17072.1|17073.6|17072.1|17072.6|17071.1|115
1633112700000|2021-10-01 18:25:00|||||||||7
1633113000000|2021-10-01 18:30:00|17074.6|17072.2|17076.6|17075.1|17076.6|17075.1|17073.6|17072|258
1633113300000|2021-10-01 18:35:00|||||||||27
1633113600000|2021-10-01 18:40:00|17077.6|17076.1|17077.6|17076.1|17078.6|17077.1|17077.6|17076|244
1633113900000|2021-10-01 18:45:00|17078.6|17077.1|17079.6|17078.1|17079.6|17078.1|17076.6|17075.1|572
1633114200000|2021-10-01 18:50:00|17079.5|17078|17080.4|17078.9|17080.4|17078.9|17079.5|17077.9|53
1633114500000|2021-10-01 18:55:00|17081.2|17078.7|17080.6|17079.1|17083.6|17082.1|17080.4|17078.7|396
1633114800000|2021-10-01 19:00:00|17081.6|17080.1|17078.6|17077.1|17081.6|17080.1|17078.6|17077.1|517
1633115100000|2021-10-01 19:05:00|17079.5|17077|17080.6|17079.1|17081.6|17079.3|17078.6|17077|160
1633115400000|2021-10-01 19:10:00|17079.6|17078.1|17079.6|17077.1|17079.8|17078.1|17077.6|17076.1|196
1633115700000|2021-10-01 19:15:00|17078.6|17078.1|17080.7|17079.2|17080.7|17079.2|17078.6|17077.1|270
1633116000000|2021-10-01 19:20:00|17079.7|17078.2|17079.7|17078.2|17079.7|17078.2|17078.7|17077.2|116
1633116300000|2021-10-01 19:25:00|17078.7|17077.2|17080.7|17079.2|17080.7|17079.2|17078.7|17077.2|226
1633116600000|2021-10-01 19:30:00|17081.7|17080.2|17080.7|17079.2|17081.8|17080.2|17080.7|17078.8|107
1633116900000|2021-10-01 19:35:00|17081.7|17080.2|17081.7|17080.2|17082.7|17081.2|17080.8|17079.2|90
1633117200000|2021-10-01 19:40:00|17081.9|17080.4|17081.7|17080.2|17082.7|17081.2|17081.7|17080.2|37
1633117500000|2021-10-01 19:45:00|17082.7|17081.2|17080.7|17079.2|17082.7|17081.2|17080.7|17079.2|255
1633117800000|2021-10-01 19:50:00|17081|17079.5|17081.7|17080.2|17082.7|17081.2|17080.7|17079.1|182
1633118100000|2021-10-01 19:55:00|17082.7|17081.2|17084.7|17083.2|17087.7|17085.2|17082.7|17081.2|479
1633327500000|2021-10-04 06:05:00|17078.1|17076.6|17087.1|17085.6|17088.2|17086.7|17077.1|17075.6|1272
1633327800000|2021-10-04 06:10:00|17086.9|17085.4|17090.2|17088.7|17091.2|17089.7|17083.9|17081.6|1292
1633328100000|2021-10-04 06:15:00|17091.2|17088.9|17092.2|17090.7|17093.4|17091.7|17089.2|17087.7|1935
1633328400000|2021-10-04 06:20:00|17093.1|17090.6|17089.2|17087.7|17093.2|17091.7|17089.2|17087.4|866
1633328700000|2021-10-04 06:25:00|17090.2|17088.7|17088.2|17086.7|17090.2|17088.7|17085.1|17083.6|857
1633329000000|2021-10-04 06:30:00|17087.1|17085.6|17082.1|17080.6|17088.1|17085.7|17078.2|17076.7|2030
1633329300000|2021-10-04 06:35:00|17082.2|17079.7|17081.1|17079.6|17082.2|17079.7|17077.4|17075.8|1348
1633329600000|2021-10-04 06:40:00|17082.1|17080.6|17080.3|17078.8|17083.3|17081.6|17079.4|17077.9|621
1633329900000|2021-10-04 06:45:00|17081.1|17079.6|17081.1|17079.6|17082.1|17080.6|17079.4|17077.9|987
1633330200000|2021-10-04 06:50:00|17082.1|17080.6|17080.3|17078.8|17083.3|17081.8|17080.3|17078.8|1059
1633330500000|2021-10-04 06:55:00|17081.3|17079.8|17087.6|17086.1|17088.3|17086.8|17080.3|17078.8|1336
1633330800000|2021-10-04 07:00:00|17087.3|17085.8|17087.4|17085.9|17091.3|17089.8|17084.3|17082.8|4252
1633331100000|2021-10-04 07:05:00|17086.4|17084.9|17088.4|17086.9|17090.4|17088.9|17084.4|17082.8|1842
1633331400000|2021-10-04 07:10:00|17087.4|17085.9|17080.4|17078.9|17088.4|17086.9|17080.4|17078.9|1876
1633331700000|2021-10-04 07:15:00|17081.4|17079.9|17075.2|17073.7|17083.6|17082.1|17074.2|17072.7|2076
1633332000000|2021-10-04 07:20:00|17074.2|17072.7|17069.5|17068|17076.2|17074.7|17069.2|17067.7|2735
1633332300000|2021-10-04 07:25:00|17069|17067.5|17069|17067.5|17074|17072.5|17068|17066.5|2783
1633332600000|2021-10-04 07:30:00|17070|17068.5|17066|17064.5|17070|17068.5|17065|17063.5|3885
1633332900000|2021-10-04 07:35:00|17067|17065.5|17069|17067.5|17070|17068.5|17066|17064.5|2788
1633333200000|2021-10-04 07:40:00|17069.9|17067.4|17076.1|17074.6|17077.2|17075.7|17069.9|17067.4|4116
1633333500000|2021-10-04 07:45:00|17077.2|17075.7|17070.1|17068.6|17078.2|17076.7|17070.1|17068.6|3164
1633333800000|2021-10-04 07:50:00|17070.3|17068.8|17066.1|17064.6|17072.1|17070.6|17065.1|17063.6|2258
1633334100000|2021-10-04 07:55:00|17067.1|17065.6|17066.2|17064.7|17068.2|17066.7|17064.2|17062.7|4133
1633334400000|2021-10-04 08:00:00|17065.2|17063.7|17067.2|17065.7|17067.2|17065.7|17063.1|17061.4|2949
1633334700000|2021-10-04 08:05:00|17066.2|17064.7|17067.2|17065.7|17067.2|17065.7|17065.2|17063.7|972
1633335000000|2021-10-04 08:10:00|17066.2|17064.7|17068.2|17066.7|17068.2|17066.7|17065.2|17063.7|4253
1633335300000|2021-10-04 08:15:00|17067.2|17065.7|17063.1|17061.6|17070.2|17068.7|17063.1|17061.6|2660
1633335600000|2021-10-04 08:20:00|17062.1|17060.6|17063.1|17061.6|17063.1|17061.6|17061.1|17059.6|1540
1633335900000|2021-10-04 08:25:00|17062.4|17060.9|17061.1|17059.6|17063.1|17061.6|17058|17056.5|3484
1633336200000|2021-10-04 08:30:00|17062.1|17060.6|17059.1|17057.6|17062.3|17060.8|17059.1|17057.6|2055
1633336500000|2021-10-04 08:35:00|17058.8|17057.3|17056|17054.5|17059.1|17057.6|17055|17053.5|2109
1633336800000|2021-10-04 08:40:00|17055|17053.5|17056|17054.5|17057|17055.5|17054|17052.3|2969
1633337100000|2021-10-04 08:45:00|17057|17055.5|17056|17054.5|17057|17055.5|17052|17050.5|3244
1633337400000|2021-10-04 08:50:00|17055|17053.5|17053|17051.5|17056|17054.5|17052|17050.3|3103
1633337700000|2021-10-04 08:55:00|17054|17052.5|17055|17053.5|17056|17054.5|17053|17051.5|4521
1633338000000|2021-10-04 09:00:00|17056|17054.5|17053|17051.5|17056|17054.5|17051|17049.5|5953
1633338300000|2021-10-04 09:05:00|17054|17052.5|17054|17052.5|17056|17054.5|17051|17049.5|2197
1633338600000|2021-10-04 09:10:00|17055|17053.5|17053|17051.5|17056|17054.5|17052|17050.5|2305
1633338900000|2021-10-04 09:15:00|17054|17052.5|17054|17052.5|17054|17052.5|17053|17050.5|2831
1633339200000|2021-10-04 09:20:00|17053.7|17052.2|17059.2|17057.7|17059.2|17057.7|17053|17051.5|1843
1633339500000|2021-10-04 09:25:00|17060.2|17058.7|17062.2|17060.7|17063.2|17061.7|17059.2|17057.7|2682
1633339800000|2021-10-04 09:30:00|17063.2|17061.7|17064.3|17062.8|17064.3|17062.8|17062.2|17060.7|941
1633340100000|2021-10-04 09:35:00|17064.2|17062.7|17062.2|17060.7|17065.3|17063.8|17061.2|17059.7|1359
1633340400000|2021-10-04 09:40:00|17061.2|17059.7|17059.2|17057.7|17063.2|17061.7|17058.2|17056.7|2301
1633340700000|2021-10-04 09:45:00|17058.2|17056.7|17058.1|17056.6|17061.2|17059.7|17057.1|17055.6|2066
1633341000000|2021-10-04 09:50:00|17059.1|17057.6|17058.1|17056.6|17060.2|17058.7|17057.1|17055.6|2406
1633341300000|2021-10-04 09:55:00|17059.1|17057.6|17061.2|17059.7|17063.2|17061.7|17059.1|17057.6|1725
1633341600000|2021-10-04 10:00:00|17060.2|17058.7|17064.4|17062.9|17066.4|17064.9|17060.2|17058.7|2741
1633341900000|2021-10-04 10:05:00|17063.2|17061.7|17061.2|17059.7|17063.2|17061.7|17060.2|17058.7|1251
1633342200000|2021-10-04 10:10:00|17062.2|17060.7|17059.2|17057.7|17062.2|17060.7|17058.1|17056.6|2388
1633342500000|2021-10-04 10:15:00|17060.2|17058.7|17058.1|17056.6|17060.2|17058.7|17058.1|17056.5|2864
1633342800000|2021-10-04 10:20:00|17057.1|17055.6|17057.1|17055.6|17058.1|17056.6|17055.1|17053.6|1873
1633343100000|2021-10-04 10:25:00|17056.1|17054.6|17057.1|17055.6|17058.1|17056.6|17056.1|17054.6|1870
1633343400000|2021-10-04 10:30:00|17057.3|17054.8|17050|17048.5|17057.3|17054.8|17050|17048.5|3741
1633343700000|2021-10-04 10:35:00|17051|17049.5|17050|17048.5|17051|17049.5|17049|17047.5|2428
1633344000000|2021-10-04 10:40:00|17051|17049.5|17052|17050.5|17052.1|17050.6|17049|17047.5|1345
1633344300000|2021-10-04 10:45:00|17052.8|17050.3|17050|17048.5|17052.8|17050.6|17049|17047.5|2793
1633344600000|2021-10-04 10:50:00|17049|17047.5|17044|17042.5|17049|17047.5|17044|17042.5|3149
1633344900000|2021-10-04 10:55:00|17045|17043.5|17046|17044.5|17046|17044.5|17042.7|17041.2|1871
1633345200000|2021-10-04 11:00:00|17046.9|17045.4|17049|17047.5|17050.5|17048.5|17046|17044.5|1647
1633345500000|2021-10-04 11:05:00|17050|17048.5|17051|17049.5|17052|17050.5|17049.3|17047.8|1727
1633345800000|2021-10-04 11:10:00|17052|17050.5|17049|17047.5|17052|17050.5|17048|17046.5|1265
1633346100000|2021-10-04 11:15:00|17048|17046.5|17052|17050.5|17052|17050.5|17048|17046.5|1416
1633346400000|2021-10-04 11:20:00|17052.3|17050.8|17052|17050.5|17053.2|17051.5|17052|17050.5|1741
1633346700000|2021-10-04 11:25:00|17051.3|17049.8|17052|17050.5|17053|17051.5|17050|17048.5|971
1633347000000|2021-10-04 11:30:00|17051|17049.5|17050.1|17048.6|17052.1|17050.6|17050.1|17048.6|314
1633347300000|2021-10-04 11:35:00|17049.1|17047.6|17053.1|17051.6|17053.1|17051.6|17048.1|17046.6|2279
1633347600000|2021-10-04 11:40:00|17054.1|17052.6|17057.1|17055.6|17057.1|17055.6|17054.1|17052.4|1626
1633347900000|2021-10-04 11:45:00|17058.1|17056.6|17063.2|17061.7|17063.2|17061.7|17057.1|17055.6|2584
1633348200000|2021-10-04 11:50:00|17062.2|17060.7|17060.1|17058.6|17063.2|17061.7|17060.1|17058.6|2216
1633348500000|2021-10-04 11:55:00|17059.1|17057.6|17060.1|17058.6|17061.4|17059.7|17057.1|17055.6|1679
1633348800000|2021-10-04 12:00:00|17059.9|17057.6|17063.2|17061.7|17063.2|17061.7|17057.1|17055.6|3604
1633349100000|2021-10-04 12:05:00|17063.4|17060.9|17058.1|17056.6|17063.4|17061.7|17057.1|17055.6|2215
1633349400000|2021-10-04 12:10:00|17059.1|17057.6|17061.3|17059.8|17061.3|17059.8|17058.1|17056.6|3438
1633349700000|2021-10-04 12:15:00|17062.3|17060.8|17063.3|17061.8|17065.3|17063.8|17061.3|17059.8|1991
1633350000000|2021-10-04 12:20:00|17062.3|17060.8|17066.4|17064.9|17067.4|17065.9|17061.3|17059.8|2497
1633350300000|2021-10-04 12:25:00|17067.3|17064.8|17070.4|17068.9|17072.4|17070.9|17066.4|17064.8|3950
1633350600000|2021-10-04 12:30:00|17071.4|17069.9|17072.4|17070.9|17072.4|17070.9|17066.4|17064.9|2798
1633350900000|2021-10-04 12:35:00|17073.4|17071.9|17074.4|17072.9|17074.4|17072.9|17071.4|17069.8|1954
1633351200000|2021-10-04 12:40:00|17075.6|17074.1|17075.6|17074.1|17077.6|17076.1|17073.4|17071.9|4196
1633351500000|2021-10-04 12:45:00|17076.6|17075.1|17074.4|17072.9|17078.6|17077.1|17074.4|17072.9|2430
1633351800000|2021-10-04 12:50:00|17073.4|17071.9|17068.4|17066.9|17075.6|17074.1|17067.4|17065.9|3167
1633352100000|2021-10-04 12:55:00|17069.4|17067.9|17062.3|17060.8|17069.4|17067.9|17060.2|17058.7|4248
1633352400000|2021-10-04 13:00:00|17061.3|17059.8|17061.3|17059.8|17062.3|17060.8|17058.2|17056.5|2679
1633352700000|2021-10-04 13:05:00|17060.2|17058.7|17058.2|17056.7|17062.3|17060.8|17057.2|17055.5|1813
1633353000000|2021-10-04 13:10:00|17057.2|17055.7|17059.2|17057.7|17060.2|17058.7|17056.2|17054.7|2692
1633353300000|2021-10-04 13:15:00|17058.2|17056.7|17062.3|17060.8|17062.3|17060.8|17057.2|17055.7|2255
1633353600000|2021-10-04 13:20:00|17062|17060.5|17063.3|17061.8|17064.3|17062.8|17059.2|17057.7|1783
1633353900000|2021-10-04 13:25:00|17063|17061.5|17061.3|17059.8|17064.3|17062.8|17060.2|17058.7|2111
1633354200000|2021-10-04 13:30:00|17062.3|17060.8|17056.2|17054.7|17063.3|17061.8|17056.2|17054.7|2761
1633354500000|2021-10-04 13:35:00|17057.2|17055.7|17052.2|17050.7|17058.2|17056.7|17052.2|17050.7|3366
1633354800000|2021-10-04 13:40:00|17053.2|17051.7|17053.2|17051.7|17058.2|17056.7|17053.2|17051.7|3271
1633355100000|2021-10-04 13:45:00|17052.2|17050.7|17044.9|17043.4|17053.2|17051.7|17044.9|17043.4|3371
1633355400000|2021-10-04 13:50:00|17043.9|17042.4|17044.9|17043.4|17049.2|17047.7|17043.9|17042.4|3502
1633355700000|2021-10-04 13:55:00|17043.9|17042.4|17044.1|17042.6|17046.2|17044.7|17041.9|17040.4|3810
1633356000000|2021-10-04 14:00:00|17043.1|17041.6|17052.2|17050.7|17053.2|17051.7|17043.1|17041.6|3619
1633356300000|2021-10-04 14:05:00|17053.2|17051.7|17049.3|17047.8|17053.4|17051.7|17048.1|17046.6|3859
1633356600000|2021-10-04 14:10:00|17048.3|17046.8|17049.3|17047.8|17051.3|17049.8|17047.1|17045.6|4044
1633356900000|2021-10-04 14:15:00|17048.3|17046.8|17051.3|17049.8|17051.3|17049.8|17042.3|17040.8|4083
1633357200000|2021-10-04 14:20:00|17050.3|17048.8|17060.3|17058.8|17060.3|17058.8|17050.3|17048.8|5437
1633357500000|2021-10-04 14:25:00|17059.4|17057.8|17056.3|17054.8|17060.3|17058.8|17055.3|17053.8|3627
1633357800000|2021-10-04 14:30:00|17055.3|17053.8|17062.4|17060.9|17062.4|17060.9|17054.3|17052.8|3689
1633358100000|2021-10-04 14:35:00|17063.4|17061.9|17070.6|17069.1|17074.7|17073.2|17063.4|17061.9|7286
1633358400000|2021-10-04 14:40:00|17071.6|17070.1|17059.3|17057.8|17071.6|17070.1|17059.3|17057.8|4519
1633358700000|2021-10-04 14:45:00|17060.3|17058.8|17065.5|17064|17065.5|17064|17059.3|17057.8|3546
1633359000000|2021-10-04 14:50:00|17065.6|17064.1|17070.6|17069.1|17071.6|17070.1|17063.5|17062|4134
1633359300000|2021-10-04 14:55:00|17069.6|17068.1|17065.5|17064|17073.6|17072.1|17064.5|17063|4982
1633359600000|2021-10-04 15:00:00|17066.5|17065|17068.6|17067.1|17071.6|17070.1|17065.6|17064.1|2975
1633359900000|2021-10-04 15:05:00|17069.6|17068.1|17065.5|17064|17071.6|17070.1|17065.5|17064|2787
1633360200000|2021-10-04 15:10:00|17065.6|17064.1|17061.5|17060|17066.6|17065.1|17060.3|17058.8|5709
1633360500000|2021-10-04 15:15:00|17061.3|17059.8|17069.6|17068.1|17069.6|17068.1|17060.3|17058.8|4269
1633360800000|2021-10-04 15:20:00|17068.6|17067.1|17062.5|17061|17069.8|17068.1|17062.5|17061|2467
1633361100000|2021-10-04 15:25:00|17063.5|17062|17067.6|17066.1|17067.6|17066.1|17062.5|17061|1432
1633361400000|2021-10-04 15:30:00|17066.6|17065.1|17068.7|17067.2|17069.7|17068.2|17065.7|17064.2|3619
1633361700000|2021-10-04 15:35:00|17067.7|17066.2|17069.7|17068.2|17069.7|17068.2|17067.7|17066.2|1599
1633362000000|2021-10-04 15:40:00|17068.7|17067.2|17067.7|17066.2|17069.7|17068.2|17066.7|17065.2|992
1633362300000|2021-10-04 15:45:00|17068.7|17067.2|17068.7|17067.2|17069.8|17068.2|17066.7|17065.2|870
1633362600000|2021-10-04 15:50:00|17069.7|17068.2|17068.7|17067.2|17070.7|17069.2|17066.7|17065.2|1036
1633362900000|2021-10-04 15:55:00|17067.7|17066.2|17062.5|17061|17070|17068.2|17061.5|17060|2084
1633363200000|2021-10-04 16:00:00|17063.5|17062|17067.7|17066.2|17068.7|17067.2|17063.5|17061.9|1095
1633363500000|2021-10-04 16:05:00|17068.7|17067.2|17068.7|17067.2|17071.7|17070.2|17068.7|17067.2|1370
1633363800000|2021-10-04 16:10:00|17069.7|17068.2|17070.7|17069.2|17072.7|17071.2|17068.7|17067.2|2178
1633364100000|2021-10-04 16:15:00|17071.4|17069.9|17070.7|17069.2|17071.9|17070.2|17069.7|17068.2|1221
1633364400000|2021-10-04 16:20:00|17071.4|17069.9|17070.7|17069.2|17072.9|17071.2|17069.4|17067.9|1299
1633364700000|2021-10-04 16:25:00|17069.7|17068.2|17071.7|17070.2|17071.7|17070.2|17069.7|17068.1|2093
1633365000000|2021-10-04 16:30:00|17070.7|17069.2|17073.7|17072.2|17073.7|17072.2|17070.4|17068.9|1177
1633365300000|2021-10-04 16:35:00|17072.7|17071.2|17073.7|17072.2|17073.7|17072.2|17072.7|17071.2|464
1633365600000|2021-10-04 16:40:00|17074.9|17072.4|17074.7|17073.2|17075.9|17074.4|17073.7|17072.1|925
1633365900000|2021-10-04 16:45:00|17075.9|17074.4|17075.9|17074.4|17078.4|17076.4|17075.9|17073.4|589
1633366200000|2021-10-04 16:50:00|17074.9|17073.4|17074.8|17073.3|17075.9|17074.4|17074.8|17073.3|347
1633366500000|2021-10-04 16:55:00|17074.5|17073|17073.8|17072.3|17074.5|17073|17072.8|17071.3|455
1633366800000|2021-10-04 17:00:00|17072.8|17071.3|17073.8|17072.3|17073.8|17072.3|17072.8|17071.3|255
1633367100000|2021-10-04 17:05:00|17072.8|17071.3|17070.8|17069.3|17073.8|17072.3|17069.8|17068.3|310
1633367400000|2021-10-04 17:10:00|17070.5|17069|17069.6|17068.1|17070.8|17069.3|17069.6|17068.1|243
1633367700000|2021-10-04 17:15:00|17068.6|17067.1|17067.6|17066.1|17068.6|17067.1|17066.6|17065.1|537
1633368000000|2021-10-04 17:20:00|17066.6|17065.1|17069.6|17068.1|17069.6|17068.1|17066.6|17065.1|186
1633368300000|2021-10-04 17:25:00|17068.6|17067.1|17068.7|17067.2|17068.7|17067.2|17066.7|17065|846
1633368600000|2021-10-04 17:30:00|17067.7|17066.2|17067.7|17066.2|17068.7|17066.3|17066.7|17065.2|308
1633368900000|2021-10-04 17:35:00|17068.7|17067.2|17067.7|17066.2|17068.8|17067.2|17067.7|17066.2|356
1633369200000|2021-10-04 17:40:00|17068.7|17067.2|17069.7|17068.2|17069.7|17068.2|17067.7|17066.2|250
1633369500000|2021-10-04 17:45:00|17070|17068.5|17066.7|17065.2|17070|17068.5|17066.7|17065.2|312
1633369800000|2021-10-04 17:50:00|||||||||6
1633370100000|2021-10-04 17:55:00|17067.7|17066.2|17067.7|17066.2|17067.8|17066.2|17066.7|17065.2|110
1633370400000|2021-10-04 18:00:00|17068.7|17067.2|17069.7|17068.2|17069.7|17068.2|17067.7|17066.2|96
1633370700000|2021-10-04 18:05:00|17070.7|17069.2|17068.7|17067.2|17071.9|17070.2|17068.7|17067.2|461
1633371000000|2021-10-04 18:10:00|17068|17066.5|17069.7|17068.2|17069.7|17068.2|17067.7|17066.2|64
1633371300000|2021-10-04 18:15:00|17069.4|17067.9|17068.7|17067.2|17069.7|17068.2|17068.7|17067.2|44
1633371600000|2021-10-04 18:20:00|17067.7|17066.2|17067.7|17066.2|17067.7|17066.2|17067.7|17066.2|20
1633371900000|2021-10-04 18:25:00|17068.7|17067.2|17068.7|17067.2|17069.7|17068.2|17068.7|17067.2|51
1633372200000|2021-10-04 18:30:00|17069.7|17068.2|17068.7|17067.2|17070.7|17069.2|17068.7|17067.2|117
1633372500000|2021-10-04 18:35:00|17069.7|17068.2|17069.7|17068.2|17069.7|17068.2|17069.7|17067.2|26
1633372800000|2021-10-04 18:40:00|17068.7|17067.2|17069.8|17068.3|17069.8|17068.3|17068.7|17067.2|57
1633373100000|2021-10-04 18:45:00|17068.8|17067.3|17069.8|17068.3|17070.8|17069.3|17068.8|17067.3|144
1633373400000|2021-10-04 18:50:00|17070.9|17068.4|17068.8|17067.3|17070.9|17069.3|17068.8|17067.3|88
1633373700000|2021-10-04 18:55:00|17069.1|17067.6|17068.8|17067.3|17069.8|17068.3|17067.8|17066.3|423
1633374000000|2021-10-04 19:00:00|17067.8|17066.3|17065.8|17064.3|17068.8|17067.3|17064.6|17063.1|372
1633374300000|2021-10-04 19:05:00|17065.6|17063.1|17062.6|17061.1|17065.8|17064.3|17061.6|17060.1|393
1633374600000|2021-10-04 19:10:00|17063.6|17061|17061.6|17060.1|17063.6|17062.1|17061.6|17060.1|150
1633374900000|2021-10-04 19:15:00|17062.6|17060.3|17063.6|17062.1|17064.6|17063.1|17061.6|17060.1|292
1633375200000|2021-10-04 19:20:00|17064.6|17063.1|17065.8|17064.3|17065.8|17064.3|17063.7|17062.2|214
1633375500000|2021-10-04 19:25:00|17064.7|17063.2|17065.7|17063.2|17065.8|17064.3|17064.7|17063.2|172
1633375800000|2021-10-04 19:30:00|17064.7|17062.2|17064.7|17063.2|17067|17065.3|17063.7|17062.2|529
1633376100000|2021-10-04 19:35:00|17065.8|17064.3|17066.8|17065.3|17066.8|17065.3|17065.8|17064.3|183
1633376400000|2021-10-04 19:40:00|17065.8|17064.3|17065.8|17064.3|17066.8|17065.3|17065.8|17064.3|281
1633376700000|2021-10-04 19:45:00|17065.4|17063.9|17064.7|17063.2|17066|17064.3|17064.7|17063.2|368
1633377000000|2021-10-04 19:50:00|17065.7|17064.3|17065.8|17064.3|17066.8|17065.3|17065.1|17063.2|204
1633377300000|2021-10-04 19:55:00|17065.4|17063.9|17065.8|17064.3|17066.8|17065.3|17064.7|17063.2|177
1633413900000|2021-10-05 06:05:00|17058.3|17056.8|17061.3|17059.8|17061.3|17059.8|17057.3|17055.8|1160
1633414200000|2021-10-05 06:10:00|17062.5|17061|17065.5|17064|17066.6|17065.1|17062.5|17061|972
1633414500000|2021-10-05 06:15:00|17065.3|17063|17068.6|17067.1|17069.6|17068.1|17064.5|17062.8|1877
1633414800000|2021-10-05 06:20:00|17067.9|17066.4|17067.6|17066.1|17069.6|17068.1|17065.5|17064|802
1633415100000|2021-10-05 06:25:00|17067.3|17065.8|17067.7|17066.2|17069.7|17068.2|17065.5|17064|881
1633415400000|2021-10-05 06:30:00|17068.7|17067.2|17068.7|17067.2|17069.7|17068.2|17063.5|17062|1924
1633415700000|2021-10-05 06:35:00|17067.7|17066.2|17065.7|17064.2|17069.7|17068.2|17064.5|17062.9|1448
1633416000000|2021-10-05 06:40:00|17066.7|17065.2|17064.7|17063.2|17067.7|17066.2|17064.7|17063.2|699
1633416300000|2021-10-05 06:45:00|17065|17063.5|17061.4|17059.9|17065|17063.5|17060.4|17058.9|1348
1633416600000|2021-10-05 06:50:00|17060.4|17058.9|17059.5|17058|17062.7|17061.2|17058.4|17056.9|745
1633416900000|2021-10-05 06:55:00|17060.5|17059|17063.7|17062.2|17064.7|17063.2|17058.5|17057|1598
1633417200000|2021-10-05 07:00:00|17064.7|17063.2|17067.8|17066.3|17068.8|17067.3|17064.7|17063|2637
1633417500000|2021-10-05 07:05:00|17068.7|17067.2|17068.7|17067.2|17069.9|17067.4|17066.7|17065.2|2019
1633417800000|2021-10-05 07:10:00|17068.9|17067.4|17065.7|17064.2|17069.9|17068.4|17061.4|17059.9|2873
1633418100000|2021-10-05 07:15:00|17066|17064.5|17069.7|17068.2|17069.7|17068.2|17062.7|17061.2|1613
1633418400000|2021-10-05 07:20:00|17070.7|17069.2|17070.7|17069.2|17073.7|17072.2|17068.7|17067.2|2530
1633418700000|2021-10-05 07:25:00|17069.7|17068.2|17071.7|17070.2|17076.9|17075.4|17067.7|17066.2|3128
1633419000000|2021-10-05 07:30:00|17072.7|17071.2|17071.7|17070.2|17075.6|17074.1|17067.7|17066.2|3583
1633419300000|2021-10-05 07:35:00|17070.7|17069.2|17074.7|17073.2|17075.7|17074.1|17069.7|17068.2|2814
1633419600000|2021-10-05 07:40:00|17073.7|17072.2|17080.9|17078.4|17081.2|17079.6|17071.7|17070.2|3540
1633419900000|2021-10-05 07:45:00|17081.1|17079.6|17085.1|17083.6|17085.2|17083.7|17080.9|17078.4|4075
1633420200000|2021-10-05 07:50:00|17086.1|17084.6|17086.2|17084.7|17088.2|17086.7|17082.1|17080.6|5162
1633420500000|2021-10-05 07:55:00|17085.2|17083.7|17088.1|17086.6|17088.2|17086.7|17083.1|17081.6|3745
1633420800000|2021-10-05 08:00:00|17089.1|17087.6|17085.2|17083.7|17089.1|17087.6|17085.2|17083.7|2634
1633421100000|2021-10-05 08:05:00|17086.2|17084.7|17085.2|17083.7|17088.2|17086.7|17084.1|17082.6|2999
1633421400000|2021-10-05 08:10:00|17086.2|17084.7|17086.2|17084.7|17090.4|17088.9|17086.2|17084.7|2592
1633421700000|2021-10-05 08:15:00|17086.9|17085.4|17085.2|17083.7|17089.2|17087.7|17084.1|17082.6|4813
1633422000000|2021-10-05 08:20:00|17084.2|17082.7|17082.1|17080.6|17084.2|17082.7|17081.1|17079.6|2520
1633422300000|2021-10-05 08:25:00|17082.4|17080.9|17085.3|17083.8|17086.3|17084.8|17082.1|17080.6|4478
1633422600000|2021-10-05 08:30:00|17084.3|17082.8|17080.1|17078.6|17085.3|17083.8|17078.1|17076.6|4063
1633422900000|2021-10-05 08:35:00|17079.1|17077.6|17076|17074.5|17080.1|17078.6|17076|17074.5|3230
1633423200000|2021-10-05 08:40:00|17077.1|17075.6|17079.3|17077.8|17079.3|17077.8|17075.6|17074.1|2721
1633423500000|2021-10-05 08:45:00|17078.3|17076.8|17084.4|17082.9|17084.4|17082.9|17078.3|17076.8|2350
1633423800000|2021-10-05 08:50:00|17083.4|17081.9|17082.4|17080.9|17084.6|17082.9|17082.4|17080.8|1838
1633424100000|2021-10-05 08:55:00|17081.4|17079.9|17077.4|17075.9|17082.4|17080.9|17077.4|17075.9|3116
1633424400000|2021-10-05 09:00:00|17077.3|17075.8|17081.3|17079.8|17082.3|17080.8|17077.3|17075.8|2658
1633424700000|2021-10-05 09:05:00|17081|17079.5|17084.3|17082.8|17086.3|17084.8|17080.3|17078.8|3145
1633425000000|2021-10-05 09:10:00|17083.3|17081.8|17082.3|17080.8|17086.5|17084.8|17082.3|17080.8|2566
1633425300000|2021-10-05 09:15:00|17081.3|17079.8|17083.3|17081.8|17085.3|17083.8|17081.3|17079.8|2425
1633425600000|2021-10-05 09:20:00|17082.3|17080.8|17086.3|17084.8|17086.3|17084.8|17081.3|17079.8|2458
1633425900000|2021-10-05 09:25:00|17087.3|17085.8|17086.3|17084.8|17087.3|17085.8|17085.3|17083.8|3022
1633426200000|2021-10-05 09:30:00|17087.3|17085.8|17086.3|17084.8|17089.3|17087.8|17086.3|17084.8|3164
1633426500000|2021-10-05 09:35:00|17087.3|17085.8|17083.5|17082|17087.5|17085.8|17082.3|17080.8|2453
1633426800000|2021-10-05 09:40:00|17082.5|17081|17084.5|17083|17084.5|17083|17080.4|17078.9|4812
1633427100000|2021-10-05 09:45:00|17084.2|17082.7|17083.5|17082|17084.5|17083|17082.5|17081|1919
1633427400000|2021-10-05 09:50:00|17082.5|17081|17079.4|17077.9|17083.5|17081|17077.4|17075.9|3190
1633427700000|2021-10-05 09:55:00|17079.1|17077.6|17077.4|17075.9|17079.4|17077.9|17076.4|17074.9|3975
1633428000000|2021-10-05 10:00:00|17076.4|17074.9|17081.5|17080|17081.5|17080|17076.4|17074.9|3240
1633428300000|2021-10-05 10:05:00|17081.4|17079.9|17079.4|17077.9|17082.5|17081|17077.4|17075.9|2172
1633428600000|2021-10-05 10:10:00|17078.7|17077.2|17077.4|17075.9|17080.4|17078.9|17076.4|17074.9|1718
1633428900000|2021-10-05 10:15:00|17076.2|17074.7|17076.4|17074.9|17077.4|17075.9|17076.2|17074.7|1405
1633429200000|2021-10-05 10:20:00|17075.3|17073.8|17073.1|17071.6|17076.4|17074.9|17073.1|17071.6|3684
1633429500000|2021-10-05 10:25:00|17074.1|17072.6|17071.1|17069.6|17075.1|17073.6|17071.1|17069.6|3316
1633429800000|2021-10-05 10:30:00|17072.1|17070.6|17072.1|17070.6|17073.1|17071.6|17068.1|17066.6|5346
1633430100000|2021-10-05 10:35:00|17071.1|17069.6|17069.1|17067.6|17073.1|17071.6|17069.1|17067.6|5383
1633430400000|2021-10-05 10:40:00|17068.1|17066.6|17068.1|17066.6|17070.1|17068.6|17068.1|17066.6|4470
1633430700000|2021-10-05 10:45:00|17069.1|17067.6|17067.1|17065.6|17069.1|17067.6|17065|17063.5|3870
1633431000000|2021-10-05 10:50:00|17067|17065.5|17067|17065.5|17068.3|17066.6|17064.8|17063.3|1212
1633431300000|2021-10-05 10:55:00|17068|17066.5|17069|17067.5|17070|17068.5|17068|17066.5|2010
1633431600000|2021-10-05 11:00:00|17068|17066.5|17069|17067.5|17070|17068.5|17068|17066.5|939
1633431900000|2021-10-05 11:05:00|17069.3|17067.8|17069|17067.5|17072|17070.5|17069|17067.5|1666
1633432200000|2021-10-05 11:10:00|17068|17066.5|17066|17064.5|17068.2|17066.5|17063.9|17062.4|2582
1633432500000|2021-10-05 11:15:00|17067|17065.5|17063.9|17062.4|17068.2|17066.5|17063.9|17062.4|2185
1633432800000|2021-10-05 11:20:00|17062.9|17061.4|17063.9|17062.4|17063.9|17062.4|17060.9|17059.4|2255
1633433100000|2021-10-05 11:25:00|17062.9|17061.4|17064|17062.5|17064|17062.5|17062|17060.5|2209
1633433400000|2021-10-05 11:30:00|17065|17063.5|17068|17066.5|17069|17067.5|17064|17062.5|1680
1633433700000|2021-10-05 11:35:00|17069|17067.5|17068.1|17066.6|17070|17068.5|17067.1|17065.6|2935
1633434000000|2021-10-05 11:40:00|17069.1|17067.6|17067.1|17065.6|17069.1|17067.6|17066.9|17065.4|1804
1633434300000|2021-10-05 11:45:00|17066.4|17064.9|17067.1|17065.6|17068.1|17066.6|17065.1|17063.4|2983
1633434600000|2021-10-05 11:50:00|17068.1|17066.6|17071.1|17069.6|17071.1|17069.6|17067.1|17065.6|1188
1633434900000|2021-10-05 11:55:00|17070.1|17068.6|17071.1|17069.6|17071.1|17069.6|17068.1|17066.6|1542
1633435200000|2021-10-05 12:00:00|17070.1|17068.6|17071.1|17069.6|17074.1|17072.6|17070.1|17068.6|1985
1633435500000|2021-10-05 12:05:00|17070.8|17069.3|17073.1|17071.6|17073.1|17071.6|17070.1|17068.6|949
1633435800000|2021-10-05 12:10:00|17074.1|17072.6|17077.2|17075.7|17077.2|17075.7|17073.1|17071.6|2658
1633436100000|2021-10-05 12:15:00|17076.2|17074.7|17077.3|17075.8|17078.3|17076.8|17074.2|17072.7|3959
1633436400000|2021-10-05 12:20:00|17077|17075.5|17076.3|17074.8|17078.3|17076.8|17075.3|17073.8|4412
1633436700000|2021-10-05 12:25:00|17075.3|17073.8|17071.1|17069.6|17075.3|17073.8|17070.1|17068.6|6186
1633437000000|2021-10-05 12:30:00|17070.1|17068.6|17066.1|17064.6|17072.1|17070.6|17066.1|17064.6|2420
1633437300000|2021-10-05 12:35:00|17065.3|17063.8|17064|17062.5|17068.1|17066.6|17063|17061.5|2923
1633437600000|2021-10-05 12:40:00|17065|17063.5|17065|17063.5|17065|17063.5|17062|17060.5|2998
1633437900000|2021-10-05 12:45:00|17064|17062.5|17064|17062.5|17066.1|17064.6|17064|17062.5|3156
1633438200000|2021-10-05 12:50:00|17063|17061.5|17063|17061.5|17064.1|17062.5|17061|17059.5|4207
1633438500000|2021-10-05 12:55:00|17064|17062.5|17065.5|17064|17067.2|17065.7|17064|17062.5|4590
1633438800000|2021-10-05 13:00:00|17065|17063.5|17064|17062.5|17069.2|17067.7|17063|17061.5|1574
1633439100000|2021-10-05 13:05:00|17063|17061.5|17058|17056.5|17064|17062.5|17057|17055.4|3634
1633439400000|2021-10-05 13:10:00|17059|17057.5|17058|17056.5|17060|17058.5|17058|17056.5|2279
1633439700000|2021-10-05 13:15:00|17060|17058.5|17067.2|17065.7|17067.2|17065.7|17058|17056.5|2501
1633440000000|2021-10-05 13:20:00|17066.2|17064.7|17064|17062.5|17066.3|17064.7|17061.7|17060.2|2824
1633440300000|2021-10-05 13:25:00|17065|17063.5|17066.2|17064.7|17068.2|17066.7|17065|17063.5|1318
1633440600000|2021-10-05 13:30:00|17065|17063.5|17066.2|17064.7|17068.3|17066.7|17062.9|17061.4|3593
1633440900000|2021-10-05 13:35:00|17065|17063.5|17065.1|17063.6|17067.2|17065.7|17060|17058.5|3619
1633441200000|2021-10-05 13:40:00|17066.2|17064.7|17065.1|17063.6|17068.2|17066.7|17064.1|17062.4|3034
1633441500000|2021-10-05 13:45:00|17064.1|17062.6|17056.9|17055.4|17064.9|17063.4|17056.9|17055.4|3408
1633441800000|2021-10-05 13:50:00|17055.9|17054.4|17047.8|17046.3|17055.9|17055.4|17047.8|17046.3|6634
1633442100000|2021-10-05 13:55:00|17046.8|17045.3|17041.8|17040.3|17046.9|17045.3|17041.8|17040.3|5466
1633442400000|2021-10-05 14:00:00|17039.8|17038.3|17038.8|17037.3|17044.8|17043.3|17034.8|17033.3|8695
1633442700000|2021-10-05 14:05:00|17037.8|17036.3|17043.8|17042.3|17045.8|17044.3|17036.8|17035.3|4224
1633443000000|2021-10-05 14:10:00|17042.8|17041.3|17034.8|17033.3|17042.8|17041.3|17032.8|17031.3|6470
1633443300000|2021-10-05 14:15:00|17035.8|17034.3|17036.8|17035.3|17038.8|17037.3|17034.8|17033.3|6234
1633443600000|2021-10-05 14:20:00|17035.8|17034.3|17035.8|17034.3|17038|17036.5|17034.8|17033.3|3937
1633443900000|2021-10-05 14:25:00|17034.8|17033.3|17031.8|17030.3|17036.8|17035.3|17031.1|17029.6|5333
1633444200000|2021-10-05 14:30:00|17031.1|17029.6|17032.8|17031.3|17032.8|17031.3|17028.8|17027.3|5615
1633444500000|2021-10-05 14:35:00|17032.1|17030.6|17027.4|17025.9|17033|17031.3|17023.4|17021.9|4639
1633444800000|2021-10-05 14:40:00|17028.4|17026.9|17025.4|17023.9|17030.5|17029|17025.4|17023.9|6764
1633445100000|2021-10-05 14:45:00|17026.4|17024.9|17025.4|17023.9|17027.4|17025.9|17022.2|17020.7|3306
1633445400000|2021-10-05 14:50:00|17024.4|17022.9|17023.4|17021.9|17025.4|17023.9|17022.4|17020.7|5013
1633445700000|2021-10-05 14:55:00|17022.7|17021.2|17022.2|17020.7|17025.4|17023.9|17022.2|17020.7|4901
1633446000000|2021-10-05 15:00:00|17023.2|17021.7|17020.3|17018.8|17024.2|17022.7|17019.2|17017.7|5371
1633446300000|2021-10-05 15:05:00|17019.3|17017.8|17020.3|17018.8|17022.3|17020.8|17018.3|17016.8|2759
1633446600000|2021-10-05 15:10:00|17020.1|17018.6|17017|17015.5|17021.1|17019.6|17015|17013.5|5707
1633446900000|2021-10-05 15:15:00|17016|17014.5|17017|17015.5|17018.1|17016.6|17016|17014.5|3407
1633447200000|2021-10-05 15:20:00|17016|17014.5|17021.3|17019.8|17021.3|17019.8|17015|17013.5|4049
1633447500000|2021-10-05 15:25:00|17021.1|17019.6|17021.1|17019.6|17023.3|17021.8|17020.1|17018.6|3459
1633447800000|2021-10-05 15:30:00|17022.1|17020.6|17021.1|17019.6|17023.3|17021.8|17020.1|17018.6|2312
1633448100000|2021-10-05 15:35:00|17021.3|17019.8|17025.3|17023.8|17026.3|17024.8|17021.1|17019.6|2537
1633448400000|2021-10-05 15:40:00|17026.3|17024.8|17027.3|17025.8|17028.3|17026.8|17026.3|17024.8|1437
1633448700000|2021-10-05 15:45:00|17028.3|17026.8|17026.3|17024.8|17028.3|17026.8|17026.3|17024.7|1383
1633449000000|2021-10-05 15:50:00|17025.3|17023.8|17023.3|17021.8|17025.3|17023.8|17021.2|17019.7|1639
1633449300000|2021-10-05 15:55:00|17022.3|17020.8|17024.3|17022.8|17024.3|17022.8|17022.3|17020.8|1939
1633449600000|2021-10-05 16:00:00|17023.3|17021.8|17022.3|17020.8|17023.3|17021.8|17021.2|17019.7|969
1633449900000|2021-10-05 16:05:00|17023.3|17021.8|17021.2|17019.7|17024.3|17022.8|17021.2|17019.7|948
1633450200000|2021-10-05 16:10:00|17022.3|17019.8|17021.2|17019.7|17022.3|17020.7|17020.2|17018.5|974
1633450500000|2021-10-05 16:15:00|17020.9|17019.4|17023.3|17021.8|17024.3|17022.8|17020.2|17018.7|1339
1633450800000|2021-10-05 16:20:00|17024.3|17022.8|17026.4|17024.9|17026.4|17024.9|17024.3|17022.7|940
1633451100000|2021-10-05 16:25:00|17027.4|17025.9|17025.4|17023.9|17027.5|17025.9|17025.4|17023.9|524
1633451400000|2021-10-05 16:30:00|17026.4|17024.9|17023.4|17021.9|17026.4|17024.9|17023.4|17021.7|893
1633451700000|2021-10-05 16:35:00|17024.4|17022.9|17023.4|17021.9|17024.4|17022.9|17023.4|17021.9|393
1633452000000|2021-10-05 16:40:00|17022.2|17020.7|17020.2|17018.7|17023.4|17021.9|17020.2|17018.7|813
1633452300000|2021-10-05 16:45:00|17021.2|17019.7|17024.4|17022.9|17024.4|17022.9|17020.2|17018.7|827
1633452600000|2021-10-05 16:50:00|17023.4|17021.9|17023.4|17021.9|17023.4|17021.9|17020.2|17018.7|718
1633452900000|2021-10-05 16:55:00|17022.7|17021.2|17023.4|17021.9|17023.4|17021.9|17022.2|17020.7|262
1633453200000|2021-10-05 17:00:00|||||||||50
1633453500000|2021-10-05 17:05:00|17024.4|17022.9|17023.4|17021.9|17024.4|17022.9|17023.4|17021.9|273
1633453800000|2021-10-05 17:10:00|17023.7|17022.2|17025.4|17023.9|17025.4|17023.9|17023.4|17021.9|327
1633454100000|2021-10-05 17:15:00|17024.4|17022.9|17023.4|17021.9|17025.4|17023.9|17023.4|17021.9|187
1633454400000|2021-10-05 17:20:00|17023.1|17021.6|17023.4|17021.9|17023.4|17021.9|17022.3|17020.8|370
1633454700000|2021-10-05 17:25:00|17024.3|17021.8|17023.4|17021.9|17024.4|17021.9|17022.3|17020.8|76
1633455000000|2021-10-05 17:30:00|17022.3|17020.8|17023.4|17021.9|17023.4|17021.9|17022.3|17020.8|262
1633455300000|2021-10-05 17:35:00|17023.3|17021.8|17023.4|17021.9|17023.4|17021.9|17022.3|17020.8|84
1633455600000|2021-10-05 17:40:00|17024.4|17022.9|17024.5|17023|17025.4|17023.9|17023.4|17021.9|67
1633455900000|2021-10-05 17:45:00|17025.5|17023.8|17024.5|17023|17025.5|17024|17023.5|17022|186
1633456200000|2021-10-05 17:50:00|17023.5|17022|17024.5|17023|17024.5|17023|17023.5|17022|65
1633456500000|2021-10-05 17:55:00|17023.5|17022|17022.3|17020.8|17023.5|17022|17022.3|17020.8|137
1633456800000|2021-10-05 18:00:00|17022.8|17021.3|17022.3|17020.8|17023.5|17022|17022.3|17020.8|167
1633457100000|2021-10-05 18:05:00|17022.8|17021.3|17023.5|17022|17023.5|17022|17022.8|17021.3|37
1633457400000|2021-10-05 18:10:00|17023.2|17021.7|17022.3|17020.8|17023.2|17021.7|17022.3|17020.8|60
1633457700000|2021-10-05 18:15:00|17023.3|17022|17023.5|17022|17024.5|17023|17022.3|17020.8|255
1633458000000|2021-10-05 18:20:00|17022.5|17021|17021.3|17019.8|17023.5|17022|17021.3|17019.8|565
1633458300000|2021-10-05 18:25:00|17022.3|17020.8|17021.4|17019.9|17022.3|17020.8|17020.4|17018.9|301
1633458600000|2021-10-05 18:30:00|17021.1|17019.6|17017.2|17015.7|17021.1|17019.6|17017.2|17015.7|379
1633458900000|2021-10-05 18:35:00|17018.4|17016.9|17020.4|17018.9|17020.5|17018.9|17018.4|17016.9|548
1633459200000|2021-10-05 18:40:00|17021.2|17018.7|17021.4|17019.9|17022.4|17020.9|17020.4|17018.7|341
1633459500000|2021-10-05 18:45:00|||||||||62
1633459800000|2021-10-05 18:50:00|17022.4|17018.9|17023.4|17020.9|17023.5|17022|17022.4|17018.9|92
1633460100000|2021-10-05 18:55:00|17023.5|17022|17020.4|17018.9|17023.5|17022|17020.4|17018.9|225
1633460400000|2021-10-05 19:00:00|17019.4|17017.9|17019.4|17017.9|17020.4|17018.9|17019.4|17017.9|250
1633460700000|2021-10-05 19:05:00|17020.4|17018.9|17019.4|17017.9|17020.4|17018.9|17019.4|17017.9|119
1633461000000|2021-10-05 19:10:00|17018.4|17016.9|17018.4|17016.9|17018.4|17016.9|17017.3|17015.8|122
1633461300000|2021-10-05 19:15:00|17017.4|17015.9|17017.3|17015.8|17018.4|17016.9|17017.3|17015.6|304
1633461600000|2021-10-05 19:20:00|17018.4|17016.9|17017.3|17015.8|17018.4|17016.9|17017.3|17015.6|269
1633461900000|2021-10-05 19:25:00|17017.4|17015.9|17018.4|17016.9|17018.4|17016.9|17017.3|17015.8|91
1633462200000|2021-10-05 19:30:00|17018.6|17017.1|17020.4|17018.9|17020.4|17018.9|17018.4|17016.8|278
1633462500000|2021-10-05 19:35:00|17019.4|17017.9|17019.4|17017.9|17020.4|17018.9|17019.4|17017.9|93
1633462800000|2021-10-05 19:40:00|17018.4|17016.9|17018.4|17016.9|17018.4|17016.9|17018.4|17016.9|36
1633463100000|2021-10-05 19:45:00|17018.5|17017|17020.6|17018.1|17020.6|17019.1|17018.5|17017|197
1633463400000|2021-10-05 19:50:00|17019.8|17018.3|17021.6|17020.1|17022.6|17021.1|17019.6|17018.1|305
1633463700000|2021-10-05 19:55:00|17022.6|17021.1|17021.6|17019.1|17023.8|17022.3|17021.5|17019.1|296
1633500300000|2021-10-06 06:05:00|16985.3|16983.8|16981.3|16979.8|16988.4|16986.9|16981.3|16979.8|2201
1633500600000|2021-10-06 06:10:00|16982.3|16980|16987.5|16986|16987.5|16986|16981.3|16979.5|1601
1633500900000|2021-10-06 06:15:00|16988.5|16986.1|16987.5|16986|16988.5|16986.1|16985.3|16983.8|1835
1633501200000|2021-10-06 06:20:00|16988.5|16986.1|16980.3|16978.8|16988.5|16986.1|16977|16975.5|3265
1633501500000|2021-10-06 06:25:00|16979.9|16978.4|16977.2|16975.7|16981.3|16979.8|16976.2|16974.7|2431
1633501800000|2021-10-06 06:30:00|16978.2|16976.7|16983.5|16982|16983.5|16982|16975.2|16973.7|2708
1633502100000|2021-10-06 06:35:00|16984.5|16983|16982.5|16981|16985.6|16984.1|16979.5|16978|1948
1633502400000|2021-10-06 06:40:00|16982.6|16981.1|16987.5|16986|16988.7|16987|16982.3|16980.8|3068
1633502700000|2021-10-06 06:45:00|16988.5|16987|16983.3|16981.8|16988.5|16987|16982.3|16980.8|4577
1633503000000|2021-10-06 06:50:00|16983.5|16982|16985.5|16984|16987.5|16986|16981.3|16979.8|3129
1633503300000|2021-10-06 06:55:00|16984.5|16983|16982.4|16980.9|16985.5|16984|16982|16980.5|3096
1633503600000|2021-10-06 07:00:00|16983.4|16981.9|16986.5|16985|16988.7|16987.2|16981.4|16979.9|4694
1633503900000|2021-10-06 07:05:00|16987.7|16986.2|16979.4|16977.9|16987.7|16986.2|16979.4|16977.7|4336
1633504200000|2021-10-06 07:10:00|16978.4|16976.9|16970.2|16968.7|16979.4|16977.9|16969.2|16967.7|6396
1633504500000|2021-10-06 07:15:00|16969.2|16967.7|16965.2|16963.7|16970.4|16968.9|16965.2|16963.7|6308
1633504800000|2021-10-06 07:20:00|16964.2|16962.7|16978.4|16976.9|16978.5|16976.9|16964.2|16962.7|6296
1633505100000|2021-10-06 07:25:00|16979.4|16977.9|16985.7|16984.2|16988.9|16987.2|16977.4|16975.9|7565
1633505400000|2021-10-06 07:30:00|16986.7|16985.2|16986.7|16985.2|16988.7|16987.2|16982.4|16980.9|3769
1633505700000|2021-10-06 07:35:00|16985.7|16984.2|16980.6|16979.1|16988.9|16987.2|16979.9|16978.4|4358
1633506000000|2021-10-06 07:40:00|16980.7|16978.2|16980.6|16979.1|16982.7|16981.1|16978.4|16976.8|6976
1633506300000|2021-10-06 07:45:00|16979.6|16978.1|16980.6|16979.1|16981.3|16979.8|16974.4|16972.9|6185
1633506600000|2021-10-06 07:50:00|16980.4|16978.9|16974.4|16972.9|16980.6|16979.1|16971.4|16969.9|4003
1633506900000|2021-10-06 07:55:00|16975.4|16973.9|16974.4|16972.9|16978.7|16977.1|16974.4|16972.9|4229
1633507200000|2021-10-06 08:00:00|16975.4|16973.9|16983.8|16982.3|16984.8|16983.3|16972.4|16970.9|3325
1633507500000|2021-10-06 08:05:00|16983.6|16982.1|16984.8|16983.3|16987.8|16986.3|16982.6|16981.1|4650
1633507800000|2021-10-06 08:10:00|16985.8|16984.3|16983.8|16982.3|16985.8|16984.3|16979.4|16977.9|5851
1633508100000|2021-10-06 08:15:00|16984.8|16983.3|16979.5|16978|16984.8|16983.3|16979.5|16978|3192
1633508400000|2021-10-06 08:20:00|16978.6|16977|16985.8|16984.3|16985.8|16984.3|16978.5|16977|3189
1633508700000|2021-10-06 08:25:00|16986.8|16985.3|16987.8|16986.3|16988.8|16987.3|16985.8|16984.3|5618
1633509000000|2021-10-06 08:30:00|16986.8|16985.3|16988.8|16987.3|16988.8|16987.3|16983.8|16982.1|4586
1633509300000|2021-10-06 08:35:00|16988.6|16987.1|16988.8|16987.3|16988.8|16987.3|16987.8|16986.3|4011
1633509600000|2021-10-06 08:40:00|16991|16989.5|16994|16992.5|16996|16994.5|16990.8|16989.3|5976
1633509900000|2021-10-06 08:45:00|16995|16993.5|16994|16992.5|16997|16995.5|16992.8|16991.3|4949
1633510200000|2021-10-06 08:50:00|16994.1|16992.6|16988.8|16987.3|16996|16994.5|16988.8|16987.2|3880
1633510500000|2021-10-06 08:55:00|16989.1|16987.6|16983.7|16982.2|16989.8|16988.3|16982.7|16981.2|4659
1633510800000|2021-10-06 09:00:00|16984.8|16983.3|16987.8|16986.3|16990.8|16989.3|16984.5|16983|3633
1633511100000|2021-10-06 09:05:00|16988.5|16987|16985.8|16984.3|16990.8|16989.3|16985.8|16984.3|4920
1633511400000|2021-10-06 09:10:00|16984.8|16983.3|16994|16992.5|16994.3|16992.8|16984.8|16983.3|4050
1633511700000|2021-10-06 09:15:00|16994.3|16992.8|16997.2|16995.7|16998|16996.5|16994|16992.5|4213
1633512000000|2021-10-06 09:20:00|16997.8|16996.3|16997.2|16995.7|17000.3|16997.8|16996.2|16994.7|7170
1633512300000|2021-10-06 09:25:00|16998.2|16996.7|17001.3|16999.8|17001.3|16999.8|16997.2|16995.7|3498
1633512600000|2021-10-06 09:30:00|17000.3|16998.8|16999.3|16997.8|17004.3|17002.8|16999.3|16997.8|4200
1633512900000|2021-10-06 09:35:00|16998.3|16996.8|16998.3|16996.8|17002.5|17000.8|16998.3|16996.8|2845
1633513200000|2021-10-06 09:40:00|16999.3|16997.8|16995.2|16993.7|16999.7|16998.2|16995.2|16993.7|2462
1633513500000|2021-10-06 09:45:00|16996.2|16994.7|16996.2|16994.7|16997.2|16995.7|16995.2|16993.7|1649
1633513800000|2021-10-06 09:50:00|16995.2|16993.7|16994|16992.5|16997.2|16995.7|16994|16992.1|3281
1633514100000|2021-10-06 09:55:00|16994.9|16993.4|16996.1|16994.6|16997|16995.5|16994|16992.5|3041
1633514400000|2021-10-06 10:00:00|16996.4|16994.9|17000.2|16998.7|17000.2|16998.7|16996.1|16994.6|2403
1633514700000|2021-10-06 10:05:00|16999.1|16997.6|17003.2|17001.7|17004.4|17002.7|16999.1|16997.6|2713
1633515000000|2021-10-06 10:10:00|17002.2|17000.7|17004.2|17002.7|17005.4|17003.7|17002.2|17000.7|1884
1633515300000|2021-10-06 10:15:00|17005.2|17003.7|17003.2|17001.7|17006.4|17004.9|17002.2|17000.7|2239
1633515600000|2021-10-06 10:20:00|17002.9|17001.4|17003.2|17001.7|17003.2|17001.7|17002.2|17000.6|1313
1633515900000|2021-10-06 10:25:00|17004.2|17002.7|17006.4|17004.9|17006.4|17004.9|17002.2|17000.7|1742
1633516200000|2021-10-06 10:30:00|17006.1|17004.6|17000.2|16998.7|17006.4|17004.9|17000.1|16998.6|1679
1633516500000|2021-10-06 10:35:00|17000.3|16998.8|17001.3|16999.8|17002.3|17000.8|16999.1|16997.6|1971
1633516800000|2021-10-06 10:40:00|17002.3|17000.8|17001.3|16998.8|17005.3|17003.3|16998.3|16996.8|3079
1633517100000|2021-10-06 10:45:00|17000.3|16999.8|17003.4|17001.9|17003.4|17001.9|17000.3|16998.8|2320
1633517400000|2021-10-06 10:50:00|17003.6|17001.1|17000.4|16998.9|17004.4|17002.9|17000.4|16998.9|1872
1633517700000|2021-10-06 10:55:00|17001.4|16999.9|16999.1|16997.6|17003.4|17001.9|16997.4|16995.9|1994
1633518000000|2021-10-06 11:00:00|16998.1|16996.6|16992|16990.5|16999.1|16997.6|16991|16989.5|4794
1633518300000|2021-10-06 11:05:00|16993.1|16991.6|16989|16987.5|16994.1|16992.6|16988|16986.5|5360
1633518600000|2021-10-06 11:10:00|16989.8|16988.3|16991|16989.5|16993.1|16991.6|16989|16987.5|1350
1633518900000|2021-10-06 11:15:00|16992|16990.3|16990|16988.5|16993.1|16991.6|16989|16987.5|1073
1633519200000|2021-10-06 11:20:00|16991|16989.5|16992|16990.5|16993.2|16991.7|16990|16988.5|1729
1633519500000|2021-10-06 11:25:00|16992.7|16991.2|16990|16988.5|16994.2|16992.7|16990|16988.5|819
1633519800000|2021-10-06 11:30:00|16991|16989.5|16992|16990.5|16995.2|16993.7|16990|16988.5|752
1633520100000|2021-10-06 11:35:00|16993|16991.5|16994|16992.5|16994|16992.5|16992|16990.5|1014
1633520400000|2021-10-06 11:40:00|16995.2|16993.7|16995.3|16993.8|16995.3|16993.8|16992|16990.5|2751
1633520700000|2021-10-06 11:45:00|16994.5|16993|16993|16991.5|16997.3|16995.8|16993|16991.4|2007
1633521000000|2021-10-06 11:50:00|16993.3|16991.8|17000.2|16998.7|17000.2|16998.7|16993|16991.5|2713
1633521300000|2021-10-06 11:55:00|17000|16998.5|17007.4|17005.9|17009.5|17008|16999.2|16997.7|3841
1633521600000|2021-10-06 12:00:00|17008.4|17006|17002.2|17000.7|17009.5|17008|17002.2|17000.7|3954
1633521900000|2021-10-06 12:05:00|17001.2|16999.7|17007.4|17005.9|17010.5|17009|17001.2|16999.7|3013
1633522200000|2021-10-06 12:10:00|17008.4|17006|17008.4|17006.9|17010.7|17009|17006.2|17004.7|4067
1633522500000|2021-10-06 12:15:00|17007.4|17005.9|17004.2|17002.7|17009.4|17007.9|16998.2|16995.7|8326
1633522800000|2021-10-06 12:20:00|17003.5|17002|17010.5|17009|17013.7|17012|17003.2|17001.7|5134
1633523100000|2021-10-06 12:25:00|17009.5|17008|17009.5|17008|17013.5|17012|17009.5|17008|3975
1633523400000|2021-10-06 12:30:00|17010.5|17009|17015.6|17014.1|17017.6|17016.1|17009.5|17008|5516
1633523700000|2021-10-06 12:35:00|17014.6|17013.1|17007.6|17006.1|17016.1|17014.6|17007.6|17006.1|4136
1633524000000|2021-10-06 12:40:00|17008.6|17007.1|17016.6|17015.1|17019.6|17018.1|17007.6|17006.1|6352
1633524300000|2021-10-06 12:45:00|17017.6|17016.1|17019.6|17018.1|17019.6|17018.1|17017.6|17015.9|4131
1633524600000|2021-10-06 12:50:00|17018.6|17017.1|17011.6|17010.1|17018.6|17017.1|17010.6|17009.1|5901
1633524900000|2021-10-06 12:55:00|17011.4|17009.9|17008.3|17006.8|17011.6|17010.1|17006.3|17004.8|7748
1633525200000|2021-10-06 13:00:00|17007.3|17005.8|17012.4|17010.9|17015.4|17013.9|17007.3|17005.8|5132
1633525500000|2021-10-06 13:05:00|17011.4|17009.9|17014.4|17012.9|17017.4|17015.9|17011.4|17009.9|5624
1633525800000|2021-10-06 13:10:00|17013.4|17011.9|17014.4|17012.9|17016.4|17014.9|17013.4|17011.9|2451
1633526100000|2021-10-06 13:15:00|17015.4|17013.9|17017.5|17016|17019.5|17018|17014.4|17012.9|4307
1633526400000|2021-10-06 13:20:00|17018.5|17017|17016.5|17015|17019.5|17018|17014.8|17013.3|5517
1633526700000|2021-10-06 13:25:00|17017.5|17016|17016.5|17015|17018.5|17017|17014.5|17013|2626
1633527000000|2021-10-06 13:30:00|17017.5|17016|17016.5|17015|17019.6|17018|17015.5|17013.8|5469
1633527300000|2021-10-06 13:35:00|17017.5|17016|17022.5|17021|17025.9|17024.3|17015.5|17014|9162
1633527600000|2021-10-06 13:40:00|17021.5|17020|17022.6|17021.1|17025.8|17024.3|17019.6|17018.1|4472
1633527900000|2021-10-06 13:45:00|17021.6|17020.1|17025.8|17024.3|17025.8|17024.3|17021.6|17020.1|2761
1633528200000|2021-10-06 13:50:00|17026.8|17025.3|17028.8|17027.3|17028.8|17027.3|17024.8|17023.3|4481
1633528500000|2021-10-06 13:55:00|17027.8|17026.3|17034|17032.5|17035|17033.5|17027.8|17026.2|7189
1633528800000|2021-10-06 14:00:00|17035|17033.5|17034|17032.5|17043.1|17041.6|17034|17032.5|9856
1633529100000|2021-10-06 14:05:00|17035|17033.5|17034|17031.5|17038|17036.5|17033|17031.5|5651
1633529400000|2021-10-06 14:10:00|17035|17032.5|17034|17032.5|17037.7|17036.2|17033|17031.5|3401
1633529700000|2021-10-06 14:15:00|17035|17033.5|17037|17035.5|17039.2|17037.7|17034|17032.5|3583
1633530000000|2021-10-06 14:20:00|17036|17034.5|17034|17032.5|17039.2|17037.7|17033|17031.5|5116
1633530300000|2021-10-06 14:25:00|17033.7|17032.2|17039.2|17037.7|17039.2|17037.7|17033|17031.5|4431
1633530600000|2021-10-06 14:30:00|17038.2|17036.7|17031|17029.5|17039.2|17037.7|17030|17028.5|4757
1633530900000|2021-10-06 14:35:00|17031.3|17029.8|17029|17027.5|17035|17033.5|17029|17027.4|3523
1633531200000|2021-10-06 14:40:00|17030|17028.5|17028.9|17027.4|17030|17028.5|17025.9|17024.4|3133
1633531500000|2021-10-06 14:45:00|17029.6|17028.1|17027.9|17026.4|17032.9|17031.4|17027.9|17026.4|4174
1633531800000|2021-10-06 14:50:00|17028.9|17027.4|17026.9|17025.4|17031|17029.4|17026.9|17025.4|2291
1633532100000|2021-10-06 14:55:00|17025.9|17024.4|17029.9|17028.4|17031.9|17030.4|17025.9|17024.4|4701
1633532400000|2021-10-06 15:00:00|17030.9|17029.4|17026.9|17025.4|17031.9|17030.4|17025.9|17024.4|2443
1633532700000|2021-10-06 15:05:00|17027.9|17026.4|17020.7|17019.2|17030.1|17028.4|17020.7|17019.2|5511
1633533000000|2021-10-06 15:10:00|17021.7|17020.2|17017.8|17016.3|17023.6|17022.1|17015.8|17014.3|11266
1633533300000|2021-10-06 15:15:00|17016.8|17015.3|17017.8|17016.3|17018.8|17017.3|17014.8|17013.3|4289
1633533600000|2021-10-06 15:20:00|17018.4|17016.9|17017.8|17016.3|17018.8|17017.3|17015.8|17014.3|4061
1633533900000|2021-10-06 15:25:00|17018.1|17016.6|17017.8|17016.3|17019.8|17018.3|17016.8|17015.3|3277
1633534200000|2021-10-06 15:30:00|17016.8|17015.3|17020.8|17019.3|17021.8|17020.3|17015.8|17014.3|3182
1633534500000|2021-10-06 15:35:00|17021.1|17019.6|17017.8|17016.3|17021.1|17019.6|17017.8|17016.3|1510
1633534800000|2021-10-06 15:40:00|17018.5|17017|17021.8|17020.3|17021.8|17020.3|17017.8|17016.3|2219
1633535100000|2021-10-06 15:45:00|17020.8|17019.3|17019.8|17018.3|17023|17021.5|17019.1|17017.6|2405
1633535400000|2021-10-06 15:50:00|17018.8|17017.3|17016.8|17015.3|17018.8|17017.3|17016.8|17015.3|2542
1633535700000|2021-10-06 15:55:00|17017.1|17015.6|17016.8|17015.3|17017.8|17016.3|17015.8|17014.3|1545
1633536000000|2021-10-06 16:00:00|17017.8|17016.3|17017.8|17016.3|17020.8|17019.3|17016.8|17015.3|2241
1633536300000|2021-10-06 16:05:00|17018.7|17017.2|17018.8|17017.3|17019.8|17018.3|17017.8|17016.3|1237
1633536600000|2021-10-06 16:10:00|17018.5|17017|17018.8|17017.3|17019|17017.3|17017.8|17016|544
1633536900000|2021-10-06 16:15:00|17019.8|17018.3|17018.8|17017.3|17019.8|17018.3|17017.8|17016.3|631
1633537200000|2021-10-06 16:20:00|17017.8|17016.3|17018.8|17017.3|17018.8|17017.3|17017.8|17016.3|305
1633537500000|2021-10-06 16:25:00|17019|17017.5|17017.8|17016.3|17019.8|17018.3|17017.8|17016.3|979
1633537800000|2021-10-06 16:30:00|17018.8|17017.3|17018.9|17017.4|17018.9|17017.4|17016.9|17015.4|1132
1633538100000|2021-10-06 16:35:00|17017.9|17016.4|17018.9|17017.4|17019.9|17018.4|17017.9|17016.4|447
1633538400000|2021-10-06 16:40:00|17017.9|17016.4|17017.9|17016.4|17018.9|17017.4|17017.9|17016.4|652
1633538700000|2021-10-06 16:45:00|17018.9|17017.4|17018.9|17017.4|17019.9|17018.4|17018.9|17017.4|476
1633539000000|2021-10-06 16:50:00|17019.9|17018.4|17020.9|17019.4|17021.9|17020.4|17019.9|17018.4|307
1633539300000|2021-10-06 16:55:00|17021.7|17019.2|17021.9|17020.4|17021.9|17020.4|17020.9|17019.2|307
1633539600000|2021-10-06 17:00:00|17020.9|17019.4|17021.9|17020.4|17023.1|17021.6|17020.9|17019.2|256
1633539900000|2021-10-06 17:05:00|17023.1|17021.6|17020.9|17019.4|17023.1|17021.6|17020.9|17019.4|122
1633540200000|2021-10-06 17:10:00|17020.2|17018.7|17019.9|17018.4|17020.9|17019.4|17019.9|17018.4|383
1633540500000|2021-10-06 17:15:00|17018.9|17017.4|17018.9|17017.4|17018.9|17017.4|17017.9|17016.4|160
1633540800000|2021-10-06 17:20:00|17017.9|17016.4|17016.9|17015.4|17017.9|17016.4|17016.9|17015.4|157
1633541100000|2021-10-06 17:25:00|17015.9|17014.4|17013.9|17012.4|17015.9|17014.4|17012.9|17011.4|370
1633541400000|2021-10-06 17:30:00|17012.9|17011.4|17009.9|17008.4|17012.9|17011.4|17009.9|17008.4|1315
1633541700000|2021-10-06 17:35:00|17010.9|17008.3|17006.8|17005.3|17010.9|17008.7|17006.6|17005.1|1075
1633542000000|2021-10-06 17:40:00|17007.8|17006.3|17008.1|17006.6|17008.8|17007.3|17007.1|17005.6|240
1633542300000|2021-10-06 17:45:00|17007.1|17005.6|17005.6|17004.1|17019.9|17018.4|17004.3|17002.8|4377
1633542600000|2021-10-06 17:50:00|17006.6|17005.1|17006.6|17005.1|17011|17009.5|17006.6|17005|1534
1633542900000|2021-10-06 17:55:00|17007.5|17005|17008.8|17007.3|17011|17009.5|17006.6|17004.1|1143
1633543200000|2021-10-06 18:00:00|17007.6|17006.1|17011|17009.5|17011|17009.5|17007.6|17006.1|383
1633543500000|2021-10-06 18:05:00|17012|17010.5|17009.8|17008.3|17013|17011.5|17009.8|17008.3|539
1633543800000|2021-10-06 18:10:00|17010.8|17008.6|17006.7|17005.2|17011.1|17009.5|17004.7|17003.2|863
1633544100000|2021-10-06 18:15:00|17005.7|17004.2|17007.7|17006.2|17007.7|17006.2|17005.7|17004.2|666
1633544400000|2021-10-06 18:20:00|17007.5|17005|17006.7|17005.2|17007.8|17006.2|17005.7|17004.2|284
1633544700000|2021-10-06 18:25:00|17005.8|17004.3|17006.7|17005.2|17006.7|17005.2|17005.7|17004.2|206
1633545000000|2021-10-06 18:30:00|17007.7|17006.2|17006.7|17005.2|17008.7|17007.2|17006.7|17005.2|394
1633545300000|2021-10-06 18:35:00|17007.7|17006.2|17008.7|17007.2|17009.9|17008.4|17007.7|17006|236
1633545600000|2021-10-06 18:40:00|17009.9|17008.4|17009.9|17008.4|17009.9|17008.4|17008.7|17007.2|270
1633545900000|2021-10-06 18:45:00|17010|17008.5|17009.9|17008.4|17010.9|17008.5|17009.7|17007.4|98
1633546200000|2021-10-06 18:50:00|17010.9|17009.4|17014|17012.5|17014.9|17013.4|17009.9|17008.2|252
1633546500000|2021-10-06 18:55:00|17013|17011.5|17014|17012.5|17014.2|17012.5|17013|17010.5|304
1633546800000|2021-10-06 19:00:00|17013|17011.5|17015.7|17014.2|17015.7|17014.2|17013|17011.5|412
1633547100000|2021-10-06 19:05:00|17015|17013.5|17014|17012.5|17015|17013.5|17014|17012.4|44
1633547400000|2021-10-06 19:10:00|17014.1|17012.6|17014.9|17013.4|17014.9|17013.4|17013.9|17011.6|50
1633547700000|2021-10-06 19:15:00|17014.1|17012.4|17014.1|17012.6|17015.7|17014.2|17014.1|17012.4|94
1633548000000|2021-10-06 19:20:00|17013.1|17011.6|17013.1|17011.6|17014.1|17012.6|17013.1|17011.6|48
1633548300000|2021-10-06 19:25:00|17014.1|17012.4|17013.1|17011.6|17014.1|17012.6|17013.1|17011.4|48
1633548600000|2021-10-06 19:30:00|17014.1|17011.4|17014.1|17012.6|17014.1|17012.6|17013.1|17011.4|92
1633548900000|2021-10-06 19:35:00|17014.9|17013.4|17014.1|17012.6|17016.1|17014.1|17014.1|17012.4|110
1633549200000|2021-10-06 19:40:00|17014.2|17012.7|17013.1|17011.6|17014.9|17013.4|17013.1|17011.6|69
1633549500000|2021-10-06 19:45:00|17014.1|17012.6|17013.1|17011.6|17014.3|17012.6|17011.9|17010.4|489
1633549800000|2021-10-06 19:50:00|17012.8|17011.3|17013.1|17010.6|17014.1|17011.9|17011.9|17010.4|109
1633550100000|2021-10-06 19:55:00|17012.1|17009.4|17013.1|17011.6|17014.1|17011.8|17010.9|17009.4|245
1633586700000|2021-10-07 06:05:00|16999.4|16997.9|17001.4|16999.9|17003.5|17001.2|16998.4|16996.9|1580
1633587000000|2021-10-07 06:10:00|17001.2|16998.9|17002.6|17001.1|17003.6|17002.1|16997.4|16995.9|1771
1633587300000|2021-10-07 06:15:00|17001.4|16999.9|17004.6|17003.1|17004.6|17003.1|17000.4|16998.1|2055
1633587600000|2021-10-07 06:20:00|17005.6|17004.1|17004.6|17003.1|17005.6|17004.1|17001.4|16999.9|1375
1633587900000|2021-10-07 06:25:00|17005.6|17002.1|17007.6|17006.1|17007.6|17006.1|17004.6|17002.1|1338
1633588200000|2021-10-07 06:30:00|17006.6|17005.1|17009.7|17008.2|17010.6|17008.6|17005.6|17004.1|1540
1633588500000|2021-10-07 06:35:00|17010.7|17009.2|17009.7|17008.2|17011.9|17010.4|17007.6|17006.1|1658
1633588800000|2021-10-07 06:40:00|17008.6|17007.2|17008.6|17007.1|17009.8|17008.3|17007.6|17005.9|1567
1633589100000|2021-10-07 06:45:00|17008.9|17007.4|17010.8|17009.3|17011.9|17010.4|17007.6|17006.1|2749
1633589400000|2021-10-07 06:50:00|17009.6|17008.1|17008.6|17007.1|17010.8|17009.3|17005.6|17004.1|2067
1633589700000|2021-10-07 06:55:00|17007.6|17006.1|17008.6|17007.1|17011.9|17010.4|17007.6|17006.1|1856
1633590000000|2021-10-07 07:00:00|17009.6|17008.1|17007.6|17006.1|17011.9|17010.4|17005.6|17004.1|4012
1633590300000|2021-10-07 07:05:00|17008.6|17007.1|17012.9|17010.4|17012.9|17011.4|17007.6|17006.1|2180
1633590600000|2021-10-07 07:10:00|17011.8|17011.4|17015|17013.5|17019.1|17017.5|17011.8|17010.3|5140
1633590900000|2021-10-07 07:15:00|17016|17014.5|17023|17021.5|17023|17021.5|17014|17012.5|5308
1633591200000|2021-10-07 07:20:00|17023.6|17022.1|17023|17021.5|17026.3|17024.8|17022|17020.5|4288
1633591500000|2021-10-07 07:25:00|17022|17020.5|17026.3|17024.8|17027.3|17025.8|17022|17020.5|3896
1633591800000|2021-10-07 07:30:00|17025.1|17023.6|17028.3|17026.8|17029.3|17027.8|17025.1|17023.6|3441
1633592100000|2021-10-07 07:35:00|17027.3|17025.8|17028.3|17026.8|17030.3|17028.8|17027|17025.5|3686
1633592400000|2021-10-07 07:40:00|17029.3|17027.8|17035.3|17033.8|17036.3|17034|17028.3|17026.8|5111
1633592700000|2021-10-07 07:45:00|17036.2|17034.7|17038.3|17036.8|17039.5|17037.8|17035.3|17033.8|5390
1633593000000|2021-10-07 07:50:00|17037.3|17035.8|17040.5|17039|17045.5|17044|17037.3|17035.8|5927
1633593300000|2021-10-07 07:55:00|17041.5|17040|17037.3|17035.8|17042.5|17041|17037.3|17035.8|3536
1633593600000|2021-10-07 08:00:00|17037|17035.5|17040.5|17039|17041.5|17040|17035.7|17033.8|3601
1633593900000|2021-10-07 08:05:00|17041.5|17040|17040.5|17039|17043.7|17042|17039.3|17037.8|2697
1633594200000|2021-10-07 08:10:00|17041.5|17040|17042.5|17041|17045.5|17044|17041.5|17040|2228
1633594500000|2021-10-07 08:15:00|17041.5|17040|17039.4|17037.9|17042.5|17041|17039.4|17037.9|2499
1633594800000|2021-10-07 08:20:00|17040.5|17039|17036.5|17035|17041.5|17040|17036.4|17034.7|3322
1633595100000|2021-10-07 08:25:00|17035.5|17034|17036.5|17035|17038.5|17037|17035.5|17033.9|3123
1633595400000|2021-10-07 08:30:00|17037.5|17036|17037.5|17036|17039.5|17038|17036.5|17035|4125
1633595700000|2021-10-07 08:35:00|17036.9|17035.4|17034.5|17033|17037.5|17036|17034.5|17033|2879
1633596000000|2021-10-07 08:40:00|17033.5|17032|17029.5|17028|17034.5|17033|17029.2|17027.7|3095
1633596300000|2021-10-07 08:45:00|17029.6|17028.1|17028.4|17026.9|17030.6|17029.1|17026.4|17024.9|7434
1633596600000|2021-10-07 08:50:00|17029.4|17027.9|17031.4|17029.9|17032.4|17030.9|17028.4|17026.9|5178
1633596900000|2021-10-07 08:55:00|17030.4|17028.9|17029.4|17027.9|17031.6|17029.9|17027.4|17025.9|3831
1633597200000|2021-10-07 09:00:00|17028.4|17026.9|17023.1|17021.6|17029.4|17027.9|17020.9|17019.4|5874
1633597500000|2021-10-07 09:05:00|17024.3|17022.8|17027.3|17025.8|17028.3|17026.8|17024.3|17022.8|3858
1633597800000|2021-10-07 09:10:00|17027.9|17026.4|17031.3|17029.8|17031.3|17029.8|17027.3|17025.8|2320
1633598100000|2021-10-07 09:15:00|17030.3|17028.8|17021.9|17020.4|17031.3|17029.8|17019.9|17018.4|7028
1633598400000|2021-10-07 09:20:00|17022.9|17021.4|17021|17019.5|17026.3|17024.8|17021|17019.5|5008
1633598700000|2021-10-07 09:25:00|17022|17020.5|17022|17020.5|17023|17021.5|17020|17017.6|3166
1633599000000|2021-10-07 09:30:00|17023|17021.5|17025.3|17023.8|17025.5|17023.8|17022|17020.5|2598
1633599300000|2021-10-07 09:35:00|17026|17024.5|17028.3|17026.8|17028.5|17026.8|17025.3|17023.8|3085
1633599600000|2021-10-07 09:40:00|17027.3|17025.8|17035.3|17033.8|17035.3|17033.8|17027.3|17025.8|2573
1633599900000|2021-10-07 09:45:00|17035.1|17032.6|17036.3|17034.8|17037.3|17035.8|17034.3|17032.6|3819
1633600200000|2021-10-07 09:50:00|17036|17034.5|17036.5|17035|17038.3|17036.8|17035.3|17033.8|4414
1633600500000|2021-10-07 09:55:00|17035.5|17034|17037.3|17035.8|17038.5|17037|17035.5|17034|2297
1633600800000|2021-10-07 10:00:00|17036.3|17034.8|17038.3|17036.8|17038.3|17036.8|17036.3|17034.8|2105
1633601100000|2021-10-07 10:05:00|17039.5|17038|17038.5|17037|17039.5|17038|17037.5|17036|1265
1633601400000|2021-10-07 10:10:00|17039.7|17038.2|17040.7|17039.2|17040.7|17039.2|17037.5|17036|1261
1633601700000|2021-10-07 10:15:00|17041.7|17040|17039.7|17038.2|17041.7|17040.2|17039.3|17037.8|1934
1633602000000|2021-10-07 10:20:00|17040.7|17039.2|17042.7|17040.2|17043.7|17042.2|17039.7|17038.2|3039
1633602300000|2021-10-07 10:25:00|17042.8|17041.2|17042.7|17041.2|17043.7|17042.2|17041.7|17040|1067
1633602600000|2021-10-07 10:30:00|17041.7|17040.2|17039.8|17038.3|17041.8|17040.3|17039.8|17038.3|1113
1633602900000|2021-10-07 10:35:00|17039.9|17038.4|17045.9|17044.4|17045.9|17044.4|17039.9|17038.4|2141
1633603200000|2021-10-07 10:40:00|17044.9|17043.4|17043.9|17042.4|17045.9|17044.4|17043.9|17042.2|1847
1633603500000|2021-10-07 10:45:00|17043.2|17041.7|17040.7|17039.2|17043.9|17042.4|17039.5|17038|1233
1633603800000|2021-10-07 10:50:00|17041.4|17039.9|17043.9|17042.4|17043.9|17042.4|17040.7|17039.2|1084
1633604100000|2021-10-07 10:55:00|17044.9|17043.4|17044.9|17043.4|17047.9|17046.4|17042.9|17041.4|2938
1633604400000|2021-10-07 11:00:00|17045.9|17044.4|17043.9|17042.4|17046|17044.4|17043.9|17042.2|1757
1633604700000|2021-10-07 11:05:00|17042.9|17041.4|17044.9|17043.4|17045.9|17044.4|17042.9|17041.4|1901
1633605000000|2021-10-07 11:10:00|17043.9|17042.4|17044.9|17043.4|17044.9|17043.4|17041.9|17040.4|2942
1633605300000|2021-10-07 11:15:00|17043.9|17042.4|17044.9|17043.4|17045.9|17044.4|17043.9|17042.4|2242
1633605600000|2021-10-07 11:20:00|17043.9|17042.4|17043.9|17042.4|17044.9|17043.4|17041.9|17040.4|2324
1633605900000|2021-10-07 11:25:00|17044.9|17043.4|17046.9|17045.4|17049.9|17048.4|17044.9|17043.4|3415
1633606200000|2021-10-07 11:30:00|17045.9|17044.4|17047.9|17046.4|17047.9|17046.4|17043.9|17042.4|2741
1633606500000|2021-10-07 11:35:00|17046.9|17045.4|17046.9|17045.4|17048.1|17046.4|17045.9|17044.4|2831
1633606800000|2021-10-07 11:40:00|17045.9|17044.4|17043.9|17042.4|17045.9|17044.4|17042.9|17041.4|1937
1633607100000|2021-10-07 11:45:00|17044.9|17043.4|17041.9|17040.4|17044.9|17043.4|17041.9|17040.4|1106
1633607400000|2021-10-07 11:50:00|17042.9|17041.4|17046|17044.5|17046|17044.5|17040.9|17039.4|2171
1633607700000|2021-10-07 11:55:00|17045|17043.5|17047|17045.5|17048|17046.5|17045|17043.5|1020
1633608000000|2021-10-07 12:00:00|17047.3|17045.8|17053|17051.5|17054.1|17052.5|17047.3|17045.8|5250
1633608300000|2021-10-07 12:05:00|17052|17050.5|17046|17044.5|17053|17051.5|17046|17044.5|4017
1633608600000|2021-10-07 12:10:00|17047|17045.5|17048|17046.5|17051|17048.5|17046|17044.5|2464
1633608900000|2021-10-07 12:15:00|17048.3|17046.8|17049|17047.5|17051|17049.5|17048|17046.5|4301
1633609200000|2021-10-07 12:20:00|17048|17046.5|17050|17048.5|17050|17048.5|17047|17045.5|3189
1633609500000|2021-10-07 12:25:00|17049|17047.5|17047|17045.5|17050.2|17048.5|17047|17045.5|2139
1633609800000|2021-10-07 12:30:00|17046|17044.5|17043|17041.5|17048|17046.5|17042|17040.5|5379
1633610100000|2021-10-07 12:35:00|17042|17040.5|17044|17042.5|17048|17046.5|17042|17040.5|3858
1633610400000|2021-10-07 12:40:00|17043|17041.5|17044|17042.5|17045|17043.5|17040.8|17039.3|2976
1633610700000|2021-10-07 12:45:00|17045|17043.5|17041|17039.5|17046|17044.5|17041|17039.5|2238
1633611000000|2021-10-07 12:50:00|17042|17040.5|17040.9|17039.4|17042|17040.5|17039.7|17038.2|2103
1633611300000|2021-10-07 12:55:00|17042|17040.5|17036.7|17035.2|17042|17040.5|17036.7|17035|2994
1633611600000|2021-10-07 13:00:00|17037.4|17035.9|17028.7|17027.2|17038.7|17037.2|17028.7|17027.2|6566
1633611900000|2021-10-07 13:05:00|17029.7|17028.2|17024.4|17022.9|17029.7|17028.2|17023.4|17021.9|4956
1633612200000|2021-10-07 13:10:00|17023.4|17021.9|17029.7|17028.2|17030.7|17029.2|17022.4|17020.9|6971
1633612500000|2021-10-07 13:15:00|17028.7|17027.2|17029.7|17028.2|17032.9|17031.2|17026.4|17024.9|6302
1633612800000|2021-10-07 13:20:00|17028.7|17027.2|17024.4|17022.9|17030.7|17029.2|17024.4|17022.9|4851
1633613100000|2021-10-07 13:25:00|17023.4|17021.9|17031.6|17030.1|17031.6|17030.1|17023.4|17021.9|3954
1633613400000|2021-10-07 13:30:00|17030.6|17029.1|17035.8|17034.3|17035.9|17034.3|17030.6|17029.1|5301
1633613700000|2021-10-07 13:35:00|17036.8|17035.3|17027.4|17025.9|17038.1|17036.6|17026.4|17024.9|9110
1633614000000|2021-10-07 13:40:00|17028.3|17025.8|17033.8|17032.3|17035.8|17034.3|17027.4|17025.8|4894
1633614300000|2021-10-07 13:45:00|17033.6|17032.1|17032.8|17031.3|17035.8|17034.3|17032.8|17031.1|3116
1633614600000|2021-10-07 13:50:00|17031.8|17030.3|17032.8|17031.3|17032.8|17031.3|17027.4|17025.9|2877
1633614900000|2021-10-07 13:55:00|17031.8|17030.3|17032.8|17031.3|17034.8|17033.3|17031.8|17030.3|2384
1633615200000|2021-10-07 14:00:00|17033.8|17032.3|17035.8|17034.3|17039|17037.3|17033.8|17032.1|4547
1633615500000|2021-10-07 14:05:00|17034.8|17033.3|17035.8|17034.3|17037|17035.3|17034.8|17033.3|2245
1633615800000|2021-10-07 14:10:00|17036.8|17035.3|17038.8|17037.3|17040|17038.3|17035.8|17034.1|2063
1633616100000|2021-10-07 14:15:00|17039.8|17038.3|17034.8|17033.3|17040.8|17039.3|17034.8|17033.3|3437
1633616400000|2021-10-07 14:20:00|17033.8|17032.3|17031.8|17030.3|17033.8|17032.3|17030.7|17029.2|3669
1633616700000|2021-10-07 14:25:00|17032.8|17031.3|17033.8|17032.3|17033.8|17032.3|17030.7|17029.2|3761
1633617000000|2021-10-07 14:30:00|17032.8|17031.3|17033.8|17032.3|17034.8|17033.3|17031.8|17030.3|1606
1633617300000|2021-10-07 14:35:00|17032.8|17031.3|17038.8|17037.3|17039.3|17037.3|17032.8|17031.3|2877
1633617600000|2021-10-07 14:40:00|17037.8|17036.3|17036.8|17035.3|17038.8|17037.3|17035.8|17034.3|1774
1633617900000|2021-10-07 14:45:00|17037.8|17036.3|17031.8|17030.3|17038|17036.3|17031.8|17030.3|2696
1633618200000|2021-10-07 14:50:00|17031.7|17030.2|17031.9|17030.4|17033|17031.4|17030.7|17029.2|2691
1633618500000|2021-10-07 14:55:00|17032.9|17031.4|17027.5|17026|17033.9|17032.4|17026.5|17025|3333
1633618800000|2021-10-07 15:00:00|17028.2|17026.7|17031.9|17030.4|17033.9|17032.4|17027.5|17025.9|4535
1633619100000|2021-10-07 15:05:00|17031.5|17030|17027.5|17026|17033.9|17032.4|17027.5|17026|2450
1633619400000|2021-10-07 15:10:00|17028.5|17027|17024.6|17023.1|17028.5|17027|17024.6|17023.1|6171
1633619700000|2021-10-07 15:15:00|17025.6|17024.1|17027.6|17026.1|17028.6|17027.1|17025.6|17024.1|2652
1633620000000|2021-10-07 15:20:00|17026.6|17025.1|17029.7|17028.2|17030.7|17029.2|17026.6|17025.1|2102
1633620300000|2021-10-07 15:25:00|17029.9|17027.4|17026.6|17025.1|17029.9|17028.2|17026.6|17024.9|2045
1633620600000|2021-10-07 15:30:00|17027.6|17026.1|17026.6|17025.1|17028.6|17027.1|17026.6|17025.1|2865
1633620900000|2021-10-07 15:35:00|17027.6|17025.8|17025.6|17024.1|17027.6|17025.8|17024.6|17023.1|1567
1633621200000|2021-10-07 15:40:00|17024.6|17023.1|17023.6|17022.1|17026.6|17025.1|17022.6|17021.1|1675
1633621500000|2021-10-07 15:45:00|17022.6|17021.1|17024.6|17023.1|17024.6|17023.1|17022.6|17021.1|1306
1633621800000|2021-10-07 15:50:00|17023.6|17022.1|17024.6|17023.1|17026.6|17025.1|17023.6|17022.1|2516
1633622100000|2021-10-07 15:55:00|17025.6|17024.1|17024.6|17023.1|17025.8|17024.1|17024.6|17023.1|1157
1633622400000|2021-10-07 16:00:00|17025.4|17023.9|17025.6|17024.1|17026.6|17024.1|17024.6|17022.9|1801
1633622700000|2021-10-07 16:05:00|17024.6|17023.1|17024.6|17023.1|17025.6|17024.1|17023.6|17022.1|973
1633623000000|2021-10-07 16:10:00|17024.8|17023.3|17026.6|17025.1|17026.6|17025.1|17024.6|17023|1501
1633623300000|2021-10-07 16:15:00|17027.6|17026.1|17024.6|17023.1|17027.6|17026.1|17023.6|17022.1|811
1633623600000|2021-10-07 16:20:00|17025|17023.5|17025.6|17024.1|17025.8|17024.1|17024.6|17023.1|397
1633623900000|2021-10-07 16:25:00|17025.8|17024.3|17024.6|17023.1|17025.8|17024.3|17023.6|17022.1|788
1633624200000|2021-10-07 16:30:00|17025.6|17024.1|17025.7|17024.2|17026.6|17025.1|17024.6|17023.1|874
1633624500000|2021-10-07 16:35:00|17026.7|17025.2|17028.7|17027.2|17028.7|17027.2|17026.7|17025.2|345
1633624800000|2021-10-07 16:40:00|17028.3|17026.8|17027.7|17026.2|17028.7|17027.2|17027.7|17026.2|623
1633625100000|2021-10-07 16:45:00|17028.7|17027|17029.8|17028.3|17029.8|17028.3|17027.7|17026.2|417
1633625400000|2021-10-07 16:50:00|17030.8|17029.3|17030.8|17029.3|17030.8|17029.3|17029.8|17028.3|198
1633625700000|2021-10-07 16:55:00|17029.8|17028.3|17029.8|17028.3|17029.8|17029.3|17028.7|17027.2|428
1633626000000|2021-10-07 17:00:00|17029.7|17027.3|17029.9|17028.4|17030.9|17029.4|17029.7|17027.2|263
1633626300000|2021-10-07 17:05:00|17030.9|17029.4|17029.9|17028.4|17030.9|17029.4|17029.9|17028.4|43
1633626600000|2021-10-07 17:10:00|17029.2|17027.7|17029.9|17028.4|17030.9|17029.4|17028.7|17027.2|144
1633626900000|2021-10-07 17:15:00|17029.5|17028|17028.7|17027.2|17030.9|17028.5|17028.7|17027.2|602
1633627200000|2021-10-07 17:20:00|17029.9|17028.4|17028.7|17027.2|17029.9|17028.4|17028.7|17027.2|260
1633627500000|2021-10-07 17:25:00|17029.7|17028.2|17026.7|17025.2|17029.9|17028.4|17025.7|17024.2|149
1633627800000|2021-10-07 17:30:00|17027.7|17026.2|17027.7|17026.2|17027.7|17026.2|17027.7|17026.2|174
1633628100000|2021-10-07 17:35:00|17026.7|17025.2|17027.7|17026.2|17027.9|17026.2|17026.7|17025.1|48
1633628400000|2021-10-07 17:40:00|17026.7|17025.2|17026.7|17025.2|17027.7|17026.2|17026.7|17025.2|79
1633628700000|2021-10-07 17:45:00|17027.7|17026.2|17026.7|17025.2|17027.7|17026.2|17025.7|17024.1|232
1633629000000|2021-10-07 17:50:00|17025.9|17024.2|17025.8|17024.3|17025.9|17024.4|17025.7|17024.2|22
1633629300000|2021-10-07 17:55:00|17024.8|17023.3|17024.8|17023.3|17025.8|17024.3|17024.8|17023.3|104
1633629600000|2021-10-07 18:00:00|17024.1|17022.6|17023.8|17022.3|17024.1|17022.6|17023.8|17022.3|218
1633629900000|2021-10-07 18:05:00|17024.8|17023.3|17022.8|17021.3|17024.9|17023.3|17022.8|17021.3|362
1633630200000|2021-10-07 18:10:00|17021.8|17020.3|17021.8|17020.3|17021.8|17020.3|17021.8|17020.3|348
1633630500000|2021-10-07 18:15:00|||||||||15
1633630800000|2021-10-07 18:20:00|||||||||66
1633631100000|2021-10-07 18:25:00|||||||||100
1633631400000|2021-10-07 18:30:00|17020.8|17019.3|17021.8|17020.3|17021.8|17020.3|17020.8|17019.3|91
1633631700000|2021-10-07 18:35:00|17022.8|17021.3|17021.8|17020.3|17022.8|17021.3|17021.8|17020.3|53
1633632000000|2021-10-07 18:40:00|17020.8|17019.3|17020.6|17019.1|17021|17019.3|17020.5|17018.5|209
1633632300000|2021-10-07 18:45:00|17020.7|17019.2|17018.5|17017|17020.7|17019.2|17018.5|17017|280
1633632600000|2021-10-07 18:50:00|||||||||354
1633632900000|2021-10-07 18:55:00|17017.5|17016|17017.5|17016|17018.5|17017|17016.5|17015|423
1633633200000|2021-10-07 19:00:00|17016.5|17015|17017.5|17016|17018.5|17017|17016.5|17015|303
1633633500000|2021-10-07 19:05:00|17018.5|17017|17017.5|17016|17018.5|17017|17017.2|17015.7|363
1633633800000|2021-10-07 19:10:00|17016.5|17015|17016.5|17015|17017.5|17016|17016.5|17015|171
1633634100000|2021-10-07 19:15:00|17017.5|17016|17017.5|17016|17017.5|17016|17015.5|17014|271
1633634400000|2021-10-07 19:20:00|17016.5|17015|17015.5|17014|17016.5|17015|17015.5|17013|583
1633634700000|2021-10-07 19:25:00|||||||||7
1633635000000|2021-10-07 19:30:00|17015.2|17013.7|17015.5|17014|17015.5|17014|17015.2|17013.7|94
1633635300000|2021-10-07 19:35:00|17015.6|17014.1|17015.6|17014.1|17015.6|17014.1|17014.6|17013.1|70
1633635600000|2021-10-07 19:40:00|17014.9|17013.4|17014.6|17013.1|17015.6|17014.1|17014.6|17013.1|605
1633635900000|2021-10-07 19:45:00|17013.9|17012.4|17014.6|17013.1|17014.6|17013.1|17013.6|17012.1|373
1633636200000|2021-10-07 19:50:00|17015.6|17014.1|17015.6|17014.1|17016.6|17015.1|17015.6|17014.1|295
1633636500000|2021-10-07 19:55:00|17014.6|17013.1|17015.6|17013.1|17016.6|17014.2|17014.6|17013.1|324
1633673100000|2021-10-08 06:05:00|16996.3|16994.8|16998.7|16997.2|16998.7|16997.2|16993|16991.5|1193
1633673400000|2021-10-08 06:10:00|16997.8|16996.2|16997.7|16996.2|16998.7|16997.2|16995.3|16993.8|1460
1633673700000|2021-10-08 06:15:00|16997.3|16994.8|16997.7|16996.2|16999.7|16998.2|16994.3|16992.8|824
1633674000000|2021-10-08 06:20:00|16998.7|16997.2|16999.7|16998.2|17000.7|16999.2|16996.5|16995|832
1633674300000|2021-10-08 06:25:00|17000.7|16999.2|16999.7|16998.2|17000.7|16999.2|16996.5|16995|1196
1633674600000|2021-10-08 06:30:00|16998.7|16997.2|17002|17000.5|17003.2|17001.7|16997.7|16996.2|2030
1633674900000|2021-10-08 06:35:00|17003.2|17000.7|17008.2|17006.7|17009.2|17007.7|17002|17000.5|2062
1633675200000|2021-10-08 06:40:00|17008.5|17007|17007.2|17005.7|17011|17008.7|17005.2|17003.7|1446
1633675500000|2021-10-08 06:45:00|17008.2|17006.7|17008.2|17006.7|17010.2|17008.7|17006.2|17004.7|1098
1633675800000|2021-10-08 06:50:00|17007.2|17005.7|17003.2|17001.7|17007.2|17005.7|17002.1|17000.6|1407
1633676100000|2021-10-08 06:55:00|17004.2|17002.7|17003.2|17001.7|17004.2|17002.7|17001.1|16999.6|1877
1633676400000|2021-10-08 07:00:00|17002.1|17000.6|16999.9|16998.4|17003.2|17001.7|16994.9|16993.4|4825
1633676700000|2021-10-08 07:05:00|16998.9|16997.4|16992.7|16991.2|16999.9|16998.4|16991.7|16990.2|4923
1633677000000|2021-10-08 07:10:00|16992.9|16991.4|16979.2|16977.7|16992.9|16991.4|16977.2|16975.7|5547
1633677300000|2021-10-08 07:15:00|16978.2|16976.7|16982.4|16980.9|16984.6|16982.9|16977.2|16975.7|6660
1633677600000|2021-10-08 07:20:00|16981.4|16979.9|16980.3|16978.8|16982.4|16980.9|16975.3|16973.8|7042
1633677900000|2021-10-08 07:25:00|16981.3|16979.8|16977.3|16975.8|16982.4|16980.9|16976.3|16974.8|2339
1633678200000|2021-10-08 07:30:00|16976.3|16974.8|16974.3|16972.8|16977.3|16975.8|16968.9|16967.4|7788
1633678500000|2021-10-08 07:35:00|16975.3|16973.8|16978.3|16976.8|16978.3|16976.8|16973.3|16971.8|6413
1633678800000|2021-10-08 07:40:00|16977.1|16975.6|16980.3|16978.8|16981.3|16979.8|16975.1|16973.6|4164
1633679100000|2021-10-08 07:45:00|16979.3|16977.8|16983.5|16982|16983.5|16982|16977.1|16975.6|3391
1633679400000|2021-10-08 07:50:00|16981.6|16980.1|16983.5|16982|16984.5|16983|16979.1|16977.6|4530
1633679700000|2021-10-08 07:55:00|16984.5|16983|16982.3|16980.8|16984.6|16983|16981.3|16979.8|4356
1633680000000|2021-10-08 08:00:00|16981.3|16979.8|16977.3|16975.8|16982.3|16980.8|16976.1|16974.6|4543
1633680300000|2021-10-08 08:05:00|16977.1|16975.6|16975.3|16973.8|16978.5|16977|16975.3|16973.8|3687
1633680600000|2021-10-08 08:10:00|16975.5|16974|16984.5|16983|16984.5|16983|16975.3|16973.8|3468
1633680900000|2021-10-08 08:15:00|16983.5|16982|16977.3|16975.8|16983.5|16982|16976.3|16974.7|6024
1633681200000|2021-10-08 08:20:00|16978.3|16976.8|16974.5|16973|16979.5|16978|16972.3|16970.8|9301
1633681500000|2021-10-08 08:25:00|16974.2|16972.7|16975.5|16974|16978.5|16977|16974.2|16972.7|2400
1633681800000|2021-10-08 08:30:00|16976.5|16975|16974.5|16973|16978.5|16977|16974.5|16973|2897
1633682100000|2021-10-08 08:35:00|16975.5|16974|16974.2|16972.7|16976.5|16975|16971.2|16969.7|3006
1633682400000|2021-10-08 08:40:00|16973.2|16971.7|16973.2|16971.7|16976.5|16975|16972.2|16970.7|1807
1633682700000|2021-10-08 08:45:00|16972.2|16970.7|16974.2|16972.7|16974.2|16972.7|16970.2|16968.7|8392
1633683000000|2021-10-08 08:50:00|16974|16972.5|16973.4|16971.9|16976.5|16974.9|16971.2|16969.7|4470
1633683300000|2021-10-08 08:55:00|16972.4|16970.9|16970.2|16968.7|16975.4|16973.9|16970.2|16968.7|3132
1633683600000|2021-10-08 09:00:00|16971.2|16969.7|16975.2|16973.7|16976.2|16974.7|16969.2|16967.7|3775
1633683900000|2021-10-08 09:05:00|16974.2|16972.7|16975.6|16974.1|16976.2|16974.7|16973.4|16971.9|3007
1633684200000|2021-10-08 09:10:00|16974.6|16973.1|16977.6|16976.1|16977.6|16976.1|16974.4|16972.9|2695
1633684500000|2021-10-08 09:15:00|16978.6|16977.1|16976.6|16975.1|16978.7|16977.2|16976.6|16975.1|1432
1633684800000|2021-10-08 09:20:00|16976.7|16974.2|16974.6|16973.1|16976.7|16975.1|16973.4|16971.9|1173
1633685100000|2021-10-08 09:25:00|16974.4|16972.9|16976.6|16975.1|16979.7|16978.2|16972.4|16970.9|3758
1633685400000|2021-10-08 09:30:00|16976.9|16975.4|16976.8|16975.3|16979.8|16978.3|16975.6|16974.1|3852
1633685700000|2021-10-08 09:35:00|16976.6|16975.1|16981.8|16980.3|16982.8|16981.3|16976.6|16975.1|2857
1633686000000|2021-10-08 09:40:00|16980.8|16979.3|16982.6|16981.1|16982.8|16981.3|16980.8|16979.3|3118
1633686300000|2021-10-08 09:45:00|16982.9|16981.4|16979.6|16978.1|16983.6|16982.1|16978.6|16977.1|2087
1633686600000|2021-10-08 09:50:00|16978.6|16977.1|16978.6|16977.1|16979.8|16978.1|16976.6|16975.1|3211
1633686900000|2021-10-08 09:55:00|16977.6|16976.1|16978.6|16977.1|16979.8|16978.1|16977.6|16976.1|1701
1633687200000|2021-10-08 10:00:00|16979.6|16978.1|16976.6|16975.1|16980.6|16979.1|16976.6|16975|2438
1633687500000|2021-10-08 10:05:00|16975.6|16974.1|16975.6|16974.1|16976.6|16975.1|16973.6|16972.1|3797
1633687800000|2021-10-08 10:10:00|16974.6|16973.1|16973.6|16972.1|16974.6|16973.1|16970.6|16969.1|1391
1633688100000|2021-10-08 10:15:00|16972.6|16971.1|16973.6|16972.1|16975.3|16973.8|16972.6|16971.1|767
1633688400000|2021-10-08 10:20:00|16974.5|16973|16976.6|16975.1|16976.6|16975.1|16974.5|16973|2480
1633688700000|2021-10-08 10:25:00|16977.5|16976|16978.7|16977.2|16979.7|16978.2|16976.6|16975.1|2576
1633689000000|2021-10-08 10:30:00|16979.7|16978.2|16980.7|16979.2|16981.7|16980.2|16977.7|16976.2|3791
1633689300000|2021-10-08 10:35:00|16980.3|16978.8|16986.7|16985.2|16986.7|16985.2|16980.3|16978.8|4253
1633689600000|2021-10-08 10:40:00|16985.7|16984.2|16984.7|16983.2|16987.7|16986.2|16984.7|16983.2|2206
1633689900000|2021-10-08 10:45:00|16985|16983.5|16987.7|16986.2|16987.7|16986.2|16985|16983.5|1676
1633690200000|2021-10-08 10:50:00|16987.8|16985.3|16986.7|16985.2|16987.8|16986.2|16984.7|16983.2|1906
1633690500000|2021-10-08 10:55:00|16985.7|16984.2|16988.7|16987.2|16988.7|16987.2|16985.7|16984.2|3604
1633690800000|2021-10-08 11:00:00|16987.7|16986.2|16988.7|16987.2|16991.7|16990.2|16987.7|16986.2|1717
1633691100000|2021-10-08 11:05:00|16989.7|16988.2|16989.7|16988.2|16990.7|16989.2|16987.7|16986.2|1310
1633691400000|2021-10-08 11:10:00|16988.7|16987.2|16985.7|16984.2|16989.7|16988.2|16985.7|16984.2|3067
1633691700000|2021-10-08 11:15:00|16984.7|16983.2|16991.7|16990.2|16991.7|16990.2|16984.7|16983|1715
1633692000000|2021-10-08 11:20:00|16992.5|16991|16991.7|16990.2|16992.6|16991.1|16990.7|16989.2|1597
1633692300000|2021-10-08 11:25:00|16991.9|16990.4|16992.6|16991.1|16992.6|16991.1|16990.7|16989.2|1082
1633692600000|2021-10-08 11:30:00|16993.7|16992.2|16992.7|16991.2|16995.9|16994.4|16992.7|16991.2|2303
1633692900000|2021-10-08 11:35:00|16991.7|16990.2|16990.7|16989.2|16992.7|16991.2|16990.7|16989.2|2397
1633693200000|2021-10-08 11:40:00|16990.1|16988.6|16995.2|16993.7|16996.4|16994.9|16989.7|16988.2|3441
1633693500000|2021-10-08 11:45:00|16996.4|16994.9|16998.4|16996.9|16998.6|16996.9|16995.2|16993.7|2244
1633693800000|2021-10-08 11:50:00|16997.4|16995.9|16997.4|16995.9|16998.4|16996.9|16995.3|16993.8|2817
1633694100000|2021-10-08 11:55:00|16998.4|16996.9|16994.3|16992.8|16998.6|16996.9|16994.3|16992.8|2099
1633694400000|2021-10-08 12:00:00|16993.3|16991.8|16993.3|16991.8|16995.3|16993.8|16992.3|16990.8|2042
1633694700000|2021-10-08 12:05:00|16994.3|16992.8|16993.3|16991.8|16995.3|16993.8|16993.3|16991.8|1880
1633695000000|2021-10-08 12:10:00|16994.3|16992.8|16998.5|16997|16998.5|16997|16993.3|16991.8|2297
1633695300000|2021-10-08 12:15:00|16997.5|16996|16998.5|16997|16999.5|16998|16996.5|16995|2771
1633695600000|2021-10-08 12:20:00|16997.5|16996|16995.3|16993.8|16998.5|16997|16993.3|16991.8|3448
1633695900000|2021-10-08 12:25:00|16995.5|16994|16991.3|16988.8|16997.5|16996|16989.1|16985.8|2681
1633696200000|2021-10-08 12:30:00|16999.3|16997.8|17002.5|17001|17011.1|17009.3|16988.3|16986.6|15244
1633696500000|2021-10-08 12:35:00|17001.5|17000|17023.2|17021.7|17023.2|17021.7|17000.5|16999|11952
1633696800000|2021-10-08 12:40:00|17022.2|17020.7|17007.8|17006.3|17024.2|17022.7|17006.7|17005.2|9460
1633697100000|2021-10-08 12:45:00|17006.7|17005.2|16993.3|16991.8|17008.8|17007.3|16993.3|16991.8|10784
1633697400000|2021-10-08 12:50:00|16992.3|16990.8|17004.5|17003|17007.8|17006.3|16991.3|16989.8|7584
1633697700000|2021-10-08 12:55:00|17005.5|17004|17018.8|17017.3|17020.8|17019.3|17005.5|17004|7131
1633698000000|2021-10-08 13:00:00|17017.8|17016.3|17016.8|17015.3|17021.8|17020.3|17014.8|17013.3|8460
1633698300000|2021-10-08 13:05:00|17015.8|17014.3|17012.9|17011.4|17016.8|17015.3|17008.7|17007.2|5807
1633698600000|2021-10-08 13:10:00|17013.9|17012.4|17014.9|17013.4|17020.9|17019.4|17010.9|17009.4|4128
1633698900000|2021-10-08 13:15:00|17014.2|17012.7|17013.9|17012.4|17019|17017.4|17010.9|17009.4|3771
1633699200000|2021-10-08 13:20:00|17014.9|17013.4|17013.9|17012.4|17015.9|17014.4|17010.9|17009.2|3478
1633699500000|2021-10-08 13:25:00|17012.9|17011.4|16998.4|16996.9|17013.9|17012.4|16996.4|16994.9|5685
1633699800000|2021-10-08 13:30:00|16997.4|16995.9|16998.6|16997.1|16998.6|16997.1|16992.4|16990.9|6529
1633700100000|2021-10-08 13:35:00|16997.6|16996.1|16986.4|16984.9|16998.6|16997.1|16984.2|16982.6|5610
1633700400000|2021-10-08 13:40:00|16986.2|16984.7|16985.2|16983.7|16993.4|16991.6|16984.2|16982.7|4676
1633700700000|2021-10-08 13:45:00|16984.2|16982.7|16988.4|16986.9|16990.4|16988.9|16983.2|16981.7|3837
1633701000000|2021-10-08 13:50:00|16989.1|16987.6|16994.4|16992.9|16997.6|16996.1|16987.2|16985.7|5449
1633701300000|2021-10-08 13:55:00|16993.6|16992.1|16991.4|16989.9|16994.4|16992.1|16986.2|16984.7|5369
1633701600000|2021-10-08 14:00:00|16992.4|16990.9|16995.4|16993.9|16997.8|16996.1|16990.4|16988.9|5891
1633701900000|2021-10-08 14:05:00|16994.4|16992.9|16987.3|16985.8|16995.4|16993.9|16987.3|16985.8|3401
1633702200000|2021-10-08 14:10:00|16986.4|16984.9|16984.3|16982.8|16987.4|16985.9|16982.3|16980.8|8611
1633702500000|2021-10-08 14:15:00|16985.3|16981.8|16991.4|16989.9|16993.4|16991.9|16985.3|16981.8|4548
1633702800000|2021-10-08 14:20:00|16990.4|16988.9|16987.4|16985.9|16992.4|16990.9|16986.4|16984.9|3463
1633703100000|2021-10-08 14:25:00|16988.4|16986.9|16984.3|16982.8|16990.4|16988.9|16983.3|16981.8|2787
1633703400000|2021-10-08 14:30:00|16985.3|16983.8|16981.3|16979.8|16986.5|16985|16980.3|16978.8|5536
1633703700000|2021-10-08 14:35:00|16980.3|16978.8|16976.1|16974.6|16981.3|16979.8|16975.1|16973.5|4604
1633704000000|2021-10-08 14:40:00|16975.1|16973.6|16976.1|16974.6|16976.1|16974.6|16970.8|16969.3|3952
1633704300000|2021-10-08 14:45:00|16975.1|16973.6|16978.1|16976.6|16981.3|16979.6|16975.1|16973.6|3837
1633704600000|2021-10-08 14:50:00|16977.1|16975.6|16979.1|16977.6|16979.1|16977.6|16975.1|16973.6|1819
1633704900000|2021-10-08 14:55:00|16978.1|16976.6|16977.1|16975.6|16980.1|16978.6|16976.1|16974.6|2320
1633705200000|2021-10-08 15:00:00|16978.1|16976.6|16979.2|16977.7|16979.5|16977.7|16976.2|16973.8|1947
1633705500000|2021-10-08 15:05:00|16978.2|16976.7|16976.2|16974.7|16980.2|16978.7|16976.2|16974.7|1890
1633705800000|2021-10-08 15:10:00|16975.8|16974.3|16977.2|16975.7|16979.2|16977.5|16975.2|16973.7|3461
1633706100000|2021-10-08 15:15:00|16976.2|16974.7|16976.2|16974.7|16977.2|16975.7|16976.2|16974.7|1921
1633706400000|2021-10-08 15:20:00|16977.2|16975.7|16972|16970.5|16977.2|16975.7|16969.8|16968.3|4050
1633706700000|2021-10-08 15:25:00|16971|16969.5|16969.8|16968.3|16973|16971.5|16968.8|16967.3|4507
1633707000000|2021-10-08 15:30:00|16970.8|16969.3|16965.9|16964.4|16970.9|16969.4|16965.9|16964.4|3197
1633707300000|2021-10-08 15:35:00|16966|16964.5|16967.9|16966.4|16969.9|16968.4|16965.9|16964.4|1773
1633707600000|2021-10-08 15:40:00|16968.9|16967.4|16973|16971.5|16973|16971.5|16968.9|16967.4|2807
1633707900000|2021-10-08 15:45:00|16972|16970.5|16973|16971.5|16973|16971.5|16970.9|16969.2|1361
1633708200000|2021-10-08 15:50:00|16972|16970.5|16970.9|16969.4|16973.2|16971.5|16970.9|16969.4|1067
1633708500000|2021-10-08 15:55:00|16971.5|16970|16975.1|16973.6|16975.2|16973.7|16970.9|16969.4|1577
1633708800000|2021-10-08 16:00:00|16976.1|16974.6|16977.2|16975.7|16978.2|16976.7|16976.1|16974.4|1913
1633709100000|2021-10-08 16:05:00|16978.2|16976.7|16977.2|16975.7|16979.2|16977.7|16977.2|16975.6|1079
1633709400000|2021-10-08 16:10:00|16976.4|16974.7|16976.1|16974.6|16977.2|16975.7|16975.1|16973.6|637
1633709700000|2021-10-08 16:15:00|16975.1|16973.6|16977.2|16975.7|16977.2|16975.7|16975.1|16973.6|860
1633710000000|2021-10-08 16:20:00|16976.1|16974.6|16976.1|16974.6|16977.3|16975.8|16975.1|16973.6|604
1633710300000|2021-10-08 16:25:00|16976.4|16974.9|16974.1|16972.6|16978.3|16976.8|16974.1|16972.6|562
1633710600000|2021-10-08 16:30:00|16973.1|16971.6|16978.3|16976.8|16979.3|16977.8|16973.1|16971.6|895
1633710900000|2021-10-08 16:35:00|16979.3|16977.8|16981.3|16979.8|16981.3|16979.8|16978.3|16976.8|896
1633711200000|2021-10-08 16:40:00|16980.3|16978.8|16981.3|16979.8|16982.3|16980.6|16980.3|16978.8|393
1633711500000|2021-10-08 16:45:00|16980.3|16978.8|16981.3|16979.8|16981.3|16979.8|16980.3|16978.8|246
1633711800000|2021-10-08 16:50:00|16980.3|16978.8|16979.3|16977.8|16980.3|16978.8|16978.3|16976.8|262
1633712100000|2021-10-08 16:55:00|16978.5|16976.8|16980.3|16978.8|16980.3|16978.8|16978.3|16976.8|520
1633712400000|2021-10-08 17:00:00|16979.3|16977.8|16981.3|16978.8|16981.6|16979.8|16979.3|16977.8|272
1633712700000|2021-10-08 17:05:00|16980.3|16977.8|16980.3|16978.8|16980.3|16978.8|16978.3|16975.8|136
1633713000000|2021-10-08 17:10:00|16979.3|16977.8|16978.1|16976.6|16979.3|16977.8|16978.1|16976.6|209
1633713300000|2021-10-08 17:15:00|16979.1|16977.6|16977.2|16975.7|16979.2|16977.6|16977.2|16975.7|192
1633713600000|2021-10-08 17:20:00|16978.2|16976.7|16978.2|16976.7|16978.2|16976.7|16977.2|16975.7|120
1633713900000|2021-10-08 17:25:00|16977.2|16975.7|16978.2|16976.7|16978.2|16976.7|16976|16974.5|316
1633714200000|2021-10-08 17:30:00|16977.2|16975.7|16979.2|16977.7|16979.2|16977.7|16977.2|16975.7|281
1633714500000|2021-10-08 17:35:00|16979.5|16978|16982.2|16980.7|16982.2|16980.7|16979.2|16977.7|188
1633714800000|2021-10-08 17:40:00|16982.8|16981.3|16983.2|16981.7|16983.2|16981.7|16982.2|16980.7|280
1633715100000|2021-10-08 17:45:00|16984.4|16982.9|16983.2|16981.7|16984.4|16982.9|16983.2|16981.7|256
1633715400000|2021-10-08 17:50:00|16984.2|16982.7|16985.4|16983.9|16986.5|16985|16983.2|16981.7|439
1633715700000|2021-10-08 17:55:00|16985|16983.5|16984.4|16982.9|16985.4|16983.9|16983.2|16981.7|461
1633716000000|2021-10-08 18:00:00|16985.4|16983|16983.2|16981.7|16985.5|16983.9|16983.2|16981.7|402
1633716300000|2021-10-08 18:05:00|16982.2|16980.7|16983.2|16981.7|16983.2|16981.7|16982.2|16980.7|60
1633716600000|2021-10-08 18:10:00|16982.2|16980.7|16983.2|16981.7|16984.4|16982.9|16982.2|16980.7|91
1633716900000|2021-10-08 18:15:00|16982.2|16980.7|16982.2|16980.7|16983.2|16980.7|16982.2|16980.7|54
1633717200000|2021-10-08 18:20:00|16983.2|16981.7|16982.2|16980.7|16983.2|16981.7|16982.2|16980.6|79
1633717500000|2021-10-08 18:25:00|16981.2|16979.7|16980.2|16978.7|16982.2|16980.7|16980.2|16978.7|165
1633717800000|2021-10-08 18:30:00|16981.2|16979.7|16979.1|16977.6|16981.2|16979.7|16977.1|16975.6|295
1633718100000|2021-10-08 18:35:00|16978.7|16977.2|16978.1|16976.6|16979.1|16977.6|16978.1|16976.6|168
1633718400000|2021-10-08 18:40:00|16979.1|16977.6|16979.1|16977.6|16980.4|16978.7|16978.1|16976.6|188
1633718700000|2021-10-08 18:45:00|16980.1|16977.8|16980.3|16978.8|16980.4|16978.8|16979.1|16977.6|94
1633719000000|2021-10-08 18:50:00|16981.1|16978.6|16980.3|16978.8|16981.4|16979.8|16980.3|16978.6|45
1633719300000|2021-10-08 18:55:00|16979.1|16977.6|16980.3|16978.8|16980.3|16978.8|16979.1|16977.6|56
1633719600000|2021-10-08 19:00:00|16979.1|16977.6|16982.3|16979.8|16982.3|16980.8|16979.1|16977.6|48
1633719900000|2021-10-08 19:05:00|16981.3|16978.8|16981.3|16979.8|16981.3|16979.8|16980.3|16978.8|105
1633720200000|2021-10-08 19:10:00|16980.5|16978.8|16979.1|16977.6|16980.5|16979|16978.1|16976.6|86
1633720500000|2021-10-08 19:15:00|16980.3|16978.8|16980.3|16978.8|16980.3|16978.8|16979.1|16977.6|177
1633720800000|2021-10-08 19:20:00|16980|16977.8|16979.1|16977.6|16980|16978.8|16978.3|16976.6|92
1633721100000|2021-10-08 19:25:00|16978.1|16976.6|16978.1|16976.6|16979.1|16977.6|16978.1|16976.6|79
1633721400000|2021-10-08 19:30:00|16977.8|16976.3|16977.1|16975.6|16977.8|16976.3|16976.1|16974.6|233
1633721700000|2021-10-08 19:35:00|16977.5|16976|16977.2|16975.7|16978.3|16976.8|16977.1|16975.6|108
1633722000000|2021-10-08 19:40:00|16978.3|16976.8|16977.2|16975.7|16978.3|16976.8|16977.2|16975.5|68
1633722300000|2021-10-08 19:45:00|16978.3|16976.8|16978.3|16975.8|16978.5|16976.8|16977.2|16975.7|204
1633722600000|2021-10-08 19:50:00|16978.2|16976.7|16978.3|16975.8|16978.5|16976.8|16977.2|16975.7|107
1633722900000|2021-10-08 19:55:00|16978.2|16975.7|16974|16972.5|16978.2|16975.8|16974|16972.5|599
1633932300000|2021-10-11 06:05:00|16955.5|16954|16948.5|16947|16955.5|16954|16948.5|16946.8|1452
1633932600000|2021-10-11 06:10:00|16947.5|16946|16949.5|16948|16949.5|16948|16943.5|16942|1912
1633932900000|2021-10-11 06:15:00|16948.5|16947|16952.5|16951|16952.7|16951|16947.5|16945.8|1104
1633933200000|2021-10-11 06:20:00|16953.5|16952|16952.5|16951|16954.5|16953|16951.5|16949.8|1019
1633933500000|2021-10-11 06:25:00|16953.5|16951.2|16947.5|16946|16953.7|16951.2|16945.5|16944|1290
1633933800000|2021-10-11 06:30:00|16946.5|16945|16948.5|16947|16950.5|16949|16943.5|16942|2444
1633934100000|2021-10-11 06:35:00|16949.5|16948|16943.5|16942|16950.2|16948.7|16943.5|16942|1584
1633934400000|2021-10-11 06:40:00|16944.5|16943|16942.5|16941|16945.5|16944|16941.5|16940|1789
1633934700000|2021-10-11 06:45:00|16943.5|16942|16945.5|16944|16946.5|16945|16943.5|16941|1058
1633935000000|2021-10-11 06:50:00|16945.7|16943.2|16941.5|16940|16945.7|16944|16941.5|16940|1464
1633935300000|2021-10-11 06:55:00|16940.5|16939|16945.6|16944.1|16945.6|16944.1|16940.5|16939|2016
1633935600000|2021-10-11 07:00:00|16944.6|16943.1|16936.6|16935.1|16944.6|16943.1|16931.6|16930.1|5803
1633935900000|2021-10-11 07:05:00|16935.6|16934.1|16944|16942.5|16945|16943.5|16932.6|16931.1|4551
1633936200000|2021-10-11 07:10:00|16943|16941.5|16947|16945.5|16947|16945.5|16938.8|16937.3|3885
1633936500000|2021-10-11 07:15:00|16948.2|16946.7|16941|16939.5|16948.2|16946.7|16940|16938.5|8344
1633936800000|2021-10-11 07:20:00|16942|16940.5|16950.6|16949.1|16951.4|16949.9|16942|16940.5|4005
1633937100000|2021-10-11 07:25:00|16949.6|16948.1|16941.8|16940.3|16951.8|16950.1|16940.4|16938.9|2945
1633937400000|2021-10-11 07:30:00|16941.6|16940.1|16938.6|16937.1|16942.8|16941.1|16937.6|16936.1|3403
1633937700000|2021-10-11 07:35:00|16938.8|16937.3|16940.8|16939.3|16944|16942.5|16938.8|16937.3|3394
1633938000000|2021-10-11 07:40:00|16941|16939.5|16945|16943.5|16949.2|16947.7|16941|16939.3|3175
1633938300000|2021-10-11 07:45:00|16946|16944.5|16947|16945.5|16948.2|16946.5|16944|16942.5|2528
1633938600000|2021-10-11 07:50:00|16947.2|16945.7|16952.2|16950.7|16952.2|16950.7|16946|16944.5|3045
1633938900000|2021-10-11 07:55:00|16953.2|16951.7|16951.2|16949.7|16953.5|16952|16950|16948.4|2084
1633939200000|2021-10-11 08:00:00|16950.2|16948.7|16944.8|16943.3|16955.2|16953.3|16943.8|16942.3|4021
1633939500000|2021-10-11 08:05:00|16943.8|16942.3|16951|16949.5|16952.2|16950.5|16943.8|16942.3|3379
1633939800000|2021-10-11 08:10:00|16950|16948.5|16955|16953.5|16956.2|16954.7|16949.8|16948.3|4438
1633940100000|2021-10-11 08:15:00|16956.2|16954.7|16955|16953.5|16957.2|16955.7|16953|16951.3|2335
1633940400000|2021-10-11 08:20:00|16956.2|16954.7|16959.2|16957.7|16959.2|16957.7|16954|16952.5|2775
1633940700000|2021-10-11 08:25:00|16960.2|16958.7|16961.2|16959.7|16963.2|16961.7|16958.2|16956.7|5567
1633941000000|2021-10-11 08:30:00|16960.2|16958.7|16961.2|16959.7|16962.2|16960.7|16957.2|16955.7|1794
1633941300000|2021-10-11 08:35:00|16961.4|16959.9|16963.2|16961.7|16964.2|16962.7|16961.2|16959.7|1511
1633941600000|2021-10-11 08:40:00|16964.2|16962.7|16963.2|16961.7|16966.2|16964.7|16962.2|16960.7|1218
1633941900000|2021-10-11 08:45:00|16962.2|16960.7|16960.1|16958.6|16964.2|16962.7|16960.1|16958.6|2140
1633942200000|2021-10-11 08:50:00|16961.1|16959.6|16958.1|16956.6|16962.2|16960.7|16957.1|16955.6|1739
1633942500000|2021-10-11 08:55:00|16957.1|16955.6|16954.7|16953.2|16959.1|16957.6|16954.7|16953.2|2829
1633942800000|2021-10-11 09:00:00|16954.3|16952.8|16953.7|16952.2|16955.7|16954.2|16951.7|16950.2|4239
1633943100000|2021-10-11 09:05:00|16954.1|16952.6|16957.1|16955.6|16957.1|16955.6|16953.7|16952.2|2185
1633943400000|2021-10-11 09:10:00|16958.1|16956.6|16957.1|16955.6|16959.3|16957.6|16953.9|16952.4|2990
1633943700000|2021-10-11 09:15:00|16958.1|16956.6|16956.1|16954.6|16960.1|16958.6|16956.1|16954.6|1528
1633944000000|2021-10-11 09:20:00|16957.1|16955.6|16956.1|16954.6|16958.1|16956.6|16954.9|16953.4|2125
1633944300000|2021-10-11 09:25:00|16954.9|16953.4|16952.9|16951.4|16954.9|16953.4|16951.9|16950.4|3331
1633944600000|2021-10-11 09:30:00|16951.9|16950.4|16949.9|16948.4|16952.9|16951.4|16948.9|16947.4|1012
1633944900000|2021-10-11 09:35:00|16950.9|16949.4|16952.9|16951.4|16956.1|16954.6|16950.9|16949.4|1398
1633945200000|2021-10-11 09:40:00|16953.3|16951.8|16953.9|16952.4|16954.9|16953.4|16952.9|16951.2|2545
1633945500000|2021-10-11 09:45:00|16954.9|16953.3|16947.9|16946.4|16954.9|16953.4|16947.9|16946.4|1486
1633945800000|2021-10-11 09:50:00|16948.9|16947.4|16950.9|16949.4|16950.9|16949.4|16946.8|16945.1|1637
1633946100000|2021-10-11 09:55:00|16949.9|16948.4|16950|16947.5|16952|16950.5|16948.9|16947.4|1935
1633946400000|2021-10-11 10:00:00|16949|16948.5|16941.8|16940.3|16950|16948.5|16941.8|16940.3|3504
1633946700000|2021-10-11 10:05:00|16942.8|16941.3|16941.8|16940.3|16944.8|16943.3|16941.8|16940.3|3226
1633947000000|2021-10-11 10:10:00|16942|16940.5|16941.8|16940.3|16943.8|16942.3|16939.6|16938.1|3003
1633947300000|2021-10-11 10:15:00|16940.8|16939.3|16941.8|16940.3|16943.8|16942.3|16940.8|16939.3|2014
1633947600000|2021-10-11 10:20:00|16941.4|16939.9|16940.8|16939.3|16941.8|16940.3|16939.6|16938.1|1468
1633947900000|2021-10-11 10:25:00|16941.8|16940.3|16940.8|16939.3|16941.8|16940.3|16940.8|16939.3|1547
1633948200000|2021-10-11 10:30:00|16941.8|16940.3|16937.6|16936.1|16942.8|16941.3|16936.6|16935.1|3045
1633948500000|2021-10-11 10:35:00|16938.6|16937.1|16930.6|16929.1|16939.6|16938.1|16930.6|16929.1|4200
1633948800000|2021-10-11 10:40:00|16929.6|16928.1|16922.5|16921|16929.6|16928.1|16921.5|16920|6534
1633949100000|2021-10-11 10:45:00|16922.1|16920.6|16915.3|16913.8|16922.5|16921|16915.3|16913.8|5206
1633949400000|2021-10-11 10:50:00|16916.3|16914.8|16923.5|16922|16924.5|16923|16916.3|16914.8|6149
1633949700000|2021-10-11 10:55:00|16924.5|16923|16925.3|16923.8|16928.5|16927|16921.3|16919.8|4080
1633950000000|2021-10-11 11:00:00|16926.5|16925|16925.5|16924|16928.5|16927|16925.3|16923.8|6020
1633950300000|2021-10-11 11:05:00|16924.5|16923|16928.5|16927|16928.5|16927|16924.3|16922.8|2262
1633950600000|2021-10-11 11:10:00|16927.3|16925.8|16926.5|16925|16928.5|16927|16925.3|16923.8|3539
1633950900000|2021-10-11 11:15:00|16925.5|16924|16927.3|16925.8|16928.5|16927|16925.3|16923.8|2125
1633951200000|2021-10-11 11:20:00|16927.5|16926|16927.3|16925.8|16929.5|16928|16926.3|16924.6|1364
1633951500000|2021-10-11 11:25:00|16926.3|16924.8|16929.5|16928|16929.5|16928|16926.3|16924.8|1296
1633951800000|2021-10-11 11:30:00|16930.1|16928.6|16932.7|16931.2|16932.7|16931.2|16929.5|16928|3699
1633952100000|2021-10-11 11:35:00|16932.3|16930.8|16930.5|16929|16932.7|16931.2|16928.9|16927.4|2809
1633952400000|2021-10-11 11:40:00|16931.5|16930|16924.3|16922.8|16931.9|16930.2|16924.3|16922.8|1704
1633952700000|2021-10-11 11:45:00|16925.3|16923.8|16927.3|16925.8|16927.5|16926|16924.3|16922.8|1888
1633953000000|2021-10-11 11:50:00|16928.5|16927|16929.5|16928|16929.5|16928|16927.3|16925.8|1756
1633953300000|2021-10-11 11:55:00|16929.9|16928.4|16932.7|16931.2|16933.7|16932.2|16929.5|16928|3741
1633953600000|2021-10-11 12:00:00|16932.4|16930.9|16934.7|16933.2|16935.7|16934.2|16931.7|16930.2|1268
1633953900000|2021-10-11 12:05:00|16935.7|16934.2|16938.9|16937.4|16940.9|16939.4|16932.7|16931.2|2100
1633954200000|2021-10-11 12:10:00|16939.9|16938.4|16936.7|16935.2|16939.9|16938.4|16935.7|16934.1|2655
1633954500000|2021-10-11 12:15:00|16937.9|16936.4|16934.8|16933.3|16938.9|16937.4|16934.8|16933.3|2161
1633954800000|2021-10-11 12:20:00|16932.8|16931.3|16932.8|16931.3|16933.8|16932.3|16929.6|16928.1|2322
1633955100000|2021-10-11 12:25:00|16931.8|16930.3|16933.8|16932.3|16935.8|16934.3|16931.8|16930.3|1322
1633955400000|2021-10-11 12:30:00|16932.8|16931.3|16930.6|16929.1|16934.8|16933.3|16928.8|16927.3|2560
1633955700000|2021-10-11 12:35:00|16931.6|16930.1|16929.6|16928.1|16934.8|16933.3|16929.6|16928.1|2035
1633956000000|2021-10-11 12:40:00|16930.6|16929.1|16928.6|16927.1|16930.6|16929.1|16927.6|16926.1|1528
1633956300000|2021-10-11 12:45:00|16929.6|16928.1|16930.6|16929.1|16931.8|16930.3|16929.6|16928.1|705
1633956600000|2021-10-11 12:50:00|16929.6|16928.1|16933.8|16932.3|16935.8|16934.3|16928.6|16927.1|2196
1633956900000|2021-10-11 12:55:00|16932.8|16931.3|16934.8|16933.3|16935.8|16934.3|16931.8|16930.3|2305
1633957200000|2021-10-11 13:00:00|16935.8|16934.3|16941|16939.5|16941|16939.5|16935.8|16934.1|3406
1633957500000|2021-10-11 13:05:00|16940|16938.5|16940|16938.5|16941|16939.5|16938|16936.5|1832
1633957800000|2021-10-11 13:10:00|16941|16938.7|16941|16939.5|16941|16939.5|16936.8|16935.3|1757
1633958100000|2021-10-11 13:15:00|16941.6|16940.1|16939|16937.5|16942|16940.5|16938.4|16936.9|1769
1633958400000|2021-10-11 13:20:00|16938.4|16936.9|16935.8|16934.3|16940|16938.5|16934.8|16933.3|1767
1633958700000|2021-10-11 13:25:00|16936|16933.5|16934.8|16933.3|16938|16936.5|16933.6|16931.3|2812
1633959000000|2021-10-11 13:30:00|16935|16932.3|16935.8|16934.3|16936.8|16935.3|16931.8|16930.2|2214
1633959300000|2021-10-11 13:35:00|16936.8|16935.3|16939|16937.5|16940|16938.5|16935.8|16934.3|2447
1633959600000|2021-10-11 13:40:00|16938|16936.5|16943|16941.5|16943.2|16941.7|16938|16936.5|2446
1633959900000|2021-10-11 13:45:00|16942|16940.5|16938|16936.5|16942|16940.5|16938|16936.5|2289
1633960200000|2021-10-11 13:50:00|16936.9|16935.4|16939.1|16937.6|16940.2|16938.5|16936.9|16935.4|1808
1633960500000|2021-10-11 13:55:00|16940.1|16938.6|16943.1|16941.6|16944.1|16942.6|16940.1|16938.6|1975
1633960800000|2021-10-11 14:00:00|16942.1|16940.6|16939.1|16937.6|16942.1|16940.6|16939.1|16937.6|1883
1633961100000|2021-10-11 14:05:00|16938.1|16936.6|16936.9|16935.4|16939.1|16937.6|16934.9|16933.4|2155
1633961400000|2021-10-11 14:10:00|16935.9|16934.4|16940.1|16938.6|16940.1|16938.6|16934.9|16933.2|2886
1633961700000|2021-10-11 14:15:00|16941.1|16939.6|16939.1|16937.6|16941.1|16939.6|16935.9|16934.4|1356
1633962000000|2021-10-11 14:20:00|16940.1|16938.6|16936.9|16935.4|16940.3|16938.6|16936.9|16935.4|1890
1633962300000|2021-10-11 14:25:00|16938.1|16936.6|16941.1|16939.6|16941.1|16939.6|16938.1|16936.6|1373
1633962600000|2021-10-11 14:30:00|16940.1|16938.6|16939.1|16937.6|16941.1|16939.6|16936.9|16935.4|1597
1633962900000|2021-10-11 14:35:00|16938.1|16936.6|16938.1|16936.6|16940.1|16938.6|16938.1|16936.6|1290
1633963200000|2021-10-11 14:40:00|16936.9|16935.4|16930.7|16929.2|16936.9|16935.4|16930.7|16929.2|1652
1633963500000|2021-10-11 14:45:00|16931.4|16929.9|16929.7|16928.2|16932.7|16931.2|16929.7|16927.2|2871
1633963800000|2021-10-11 14:50:00|16930.7|16929.2|16933.9|16932.4|16934.9|16933.4|16930.7|16929.2|2234
1633964100000|2021-10-11 14:55:00|16932.9|16931.4|16934.9|16933.4|16935.9|16934.4|16932.9|16931.4|1724
1633964400000|2021-10-11 15:00:00|16933.9|16932.4|16938.3|16936.8|16939.3|16937.8|16933.9|16932.4|717
1633964700000|2021-10-11 15:05:00|16939.3|16937.8|16939.3|16937.8|16941.3|16939.8|16938.3|16936.8|2419
1633965000000|2021-10-11 15:10:00|16938.3|16936.8|16937.1|16935.6|16939.5|16937.8|16936.1|16934.6|3064
1633965300000|2021-10-11 15:15:00|16936.1|16934.6|16940.3|16938.8|16941.3|16939.8|16936.1|16934.6|3528
1633965600000|2021-10-11 15:20:00|16941.3|16939.8|16941.3|16939.8|16941.3|16939.8|16939.3|16937.8|1969
1633965900000|2021-10-11 15:25:00|16940.3|16938.8|16939.3|16937.8|16941.3|16939.8|16939.3|16937.8|1730
1633966200000|2021-10-11 15:30:00|16940.3|16938.8|16937.2|16934.7|16940.3|16938.8|16936.2|16934.7|1674
1633966500000|2021-10-11 15:35:00|16937.4|16934.9|16936.2|16934.7|16938.4|16936.9|16936.2|16934.5|820
1633966800000|2021-10-11 15:40:00|16936.5|16935|16934.2|16932.7|16937.2|16935.7|16934.2|16932.7|581
1633967100000|2021-10-11 15:45:00|16933.6|16932.1|16935|16933.5|16936|16934.5|16933.2|16931.7|1279
1633967400000|2021-10-11 15:50:00|16934.4|16932.9|16934|16932.5|16936.2|16934.5|16933.4|16931.9|867
1633967700000|2021-10-11 15:55:00|16933.8|16932.3|16935|16933.5|16935|16933.5|16933.4|16931.3|377
1633968000000|2021-10-11 16:00:00|16936|16934.5|16936|16934.5|16936|16934.5|16936|16934.5|357
1633968300000|2021-10-11 16:05:00|16936.4|16934.9|16936|16934.5|16937|16935.5|16935|16933.5|947
1633968600000|2021-10-11 16:10:00|16937|16935.5|16937|16935.5|16938.2|16936.7|16936|16934.5|350
1633968900000|2021-10-11 16:15:00|16936.7|16935.2|16937|16935.5|16937|16935.5|16936|16934.5|412
1633969200000|2021-10-11 16:20:00|16936|16934.5|16937|16935.5|16937|16935.5|16936|16934.5|261
1633969500000|2021-10-11 16:25:00|16936|16934.5|16935|16933.5|16937|16935.5|16934|16932.5|1164
1633969800000|2021-10-11 16:30:00|16935.1|16933.6|16935.1|16933.6|16936.1|16934.6|16934.1|16932.6|516
1633970100000|2021-10-11 16:35:00|||||||||41
1633970400000|2021-10-11 16:40:00|16935.2|16932.7|16935.1|16933.6|16935.2|16933.6|16935.1|16932.7|21
1633970700000|2021-10-11 16:45:00|16935.4|16933.9|16935.1|16933.6|16936.1|16934.6|16935.1|16933.6|547
1633971000000|2021-10-11 16:50:00|16936.1|16934.6|16935.1|16933.6|16936.1|16934.6|16935.1|16933.6|314
1633971300000|2021-10-11 16:55:00|||||||||680
1633971600000|2021-10-11 17:00:00|16936.1|16934.6|16936.1|16934.6|16936.1|16934.6|16935.1|16933.6|486
1633971900000|2021-10-11 17:05:00|||||||||82
1633972200000|2021-10-11 17:10:00|16935.1|16933.6|16935.1|16933.6|16935.1|16933.6|16934.1|16932.6|243
1633972500000|2021-10-11 17:15:00|16934.1|16932.6|16934.1|16932.6|16934.1|16932.6|16934.1|16932.6|157
1633972800000|2021-10-11 17:20:00|16935.1|16933.6|16935.1|16933.6|16935.1|16933.6|16935.1|16933.6|417
1633973100000|2021-10-11 17:25:00|16936.1|16934.6|16935.1|16933.6|16936.1|16934.6|16935.1|16933.6|249
1633973400000|2021-10-11 17:30:00|16936.1|16934.6|16936.1|16934.6|16936.1|16934.6|16936.1|16934.6|157
1633973700000|2021-10-11 17:35:00|16935.1|16933.6|16935.1|16933.6|16935.1|16933.6|16935.1|16933.6|102
1633974000000|2021-10-11 17:40:00|16934.1|16932.6|16935.1|16933.6|16935.1|16933.6|16934.1|16932.6|453
1633974300000|2021-10-11 17:45:00|||||||||99
1633974600000|2021-10-11 17:50:00|16934.1|16932.6|16935.2|16933.7|16935.2|16933.7|16934.1|16932.6|119
1633974900000|2021-10-11 17:55:00|16935.5|16934|16936.2|16934.7|16936.2|16934.7|16935.2|16933.7|41
1633975200000|2021-10-11 18:00:00|16937.2|16935.7|16936.2|16934.7|16937.2|16935.7|16936.2|16934.7|191
1633975500000|2021-10-11 18:05:00|16935.2|16933.7|16936.2|16934.7|16937.2|16935.7|16935.2|16933.7|322
1633975800000|2021-10-11 18:10:00|16937.2|16935.7|16936.2|16934.7|16937.2|16935.7|16936.2|16934.7|99
1633976100000|2021-10-11 18:15:00|16935.2|16933.7|16936.2|16934.7|16936.2|16934.7|16935.2|16933.7|60
1633976400000|2021-10-11 18:20:00|16935.2|16933.7|16935.2|16933.7|16936.2|16934.7|16935.2|16933.7|80
1633976700000|2021-10-11 18:25:00|16936.2|16934.7|16936.2|16934.7|16936.2|16934.7|16935.4|16933.7|44
1633977000000|2021-10-11 18:30:00|16935.2|16933.7|16935.2|16933.7|16936.2|16934.7|16935.2|16933.7|123
1633977300000|2021-10-11 18:35:00|||||||||68
1633977600000|2021-10-11 18:40:00|||||||||8
1633977900000|2021-10-11 18:45:00|16934.6|16933.1|16934.2|16932.7|16934.6|16933.1|16934.2|16932.7|64
1633978200000|2021-10-11 18:50:00|||||||||12
1633978500000|2021-10-11 18:55:00|16933|16931.5|16933|16931.5|16933|16931.5|16932|16930.5|309
1633978800000|2021-10-11 19:00:00|||||||||31
1633979100000|2021-10-11 19:05:00|16933.1|16931.6|16933.1|16931.6|16933.1|16931.6|16933.1|16931.6|129
1633979400000|2021-10-11 19:10:00|||||||||42
1633979700000|2021-10-11 19:15:00|16932.1|16930.6|16932.1|16930.6|16933.1|16931.6|16932.1|16930.6|174
1633980000000|2021-10-11 19:20:00|||||||||97
1633980300000|2021-10-11 19:25:00|16932.4|16930.9|16933.1|16931.6|16933.1|16931.6|16932.4|16930.9|25
1633980600000|2021-10-11 19:30:00|16933.5|16932|16933.1|16931.6|16933.5|16932|16933.1|16931.6|97
1633980900000|2021-10-11 19:35:00|||||||||55
1633981200000|2021-10-11 19:40:00|16932.1|16930.6|16932.1|16930.6|16933.1|16931.6|16932.1|16930.6|152
1633981500000|2021-10-11 19:45:00|16932.5|16931|16932.1|16930.6|16933.1|16931.6|16932.1|16930.6|101
1633981800000|2021-10-11 19:50:00|16933.1|16931.6|16932.1|16930.6|16933.1|16931.6|16932.1|16930.6|115
1633982100000|2021-10-11 19:55:00|16933.1|16930.8|16931.1|16929.6|16933.1|16930.8|16930.9|16929.4|479
1634018700000|2021-10-12 06:05:00|16946.2|16943.7|16944.2|16942.7|16947.8|16946.1|16943.2|16941.5|1095
1634019000000|2021-10-12 06:10:00|16943.2|16941.7|16950.4|16948.9|16951.4|16949.9|16943.2|16941.7|962
1634019300000|2021-10-12 06:15:00|16949.4|16947.9|16948.2|16946.7|16950.6|16948.9|16947.2|16945.7|1005
1634019600000|2021-10-12 06:20:00|16949.2|16947.7|16945.2|16943.7|16949.2|16947.7|16944.2|16942.7|895
1634019900000|2021-10-12 06:25:00|16944.2|16942.7|16945.2|16943.7|16945.2|16943.7|16943.2|16941.7|662
1634020200000|2021-10-12 06:30:00|16944.2|16942.7|16943.2|16941.7|16945.2|16943.7|16940.2|16938.7|1655
1634020500000|2021-10-12 06:35:00|16944.2|16942.7|16938.4|16936.9|16944.4|16942.7|16938.1|16936.6|1738
1634020800000|2021-10-12 06:40:00|16938.1|16936.6|16940.3|16938.8|16942.3|16940.8|16938.1|16936.6|1367
1634021100000|2021-10-12 06:45:00|16941.3|16939.8|16947.1|16945.6|16947.9|16946.4|16941.3|16938.8|1472
1634021400000|2021-10-12 06:50:00|16947.9|16945.4|16948.1|16946.6|16949.3|16947.8|16944.3|16942.8|2358
1634021700000|2021-10-12 06:55:00|16949.1|16947.6|16946.1|16944.6|16950.3|16948.8|16945.1|16943.6|2363
1634022000000|2021-10-12 07:00:00|16947.1|16945.6|16947.3|16945.8|16948.3|16946.8|16943.7|16942.2|2958
1634022300000|2021-10-12 07:05:00|16947.1|16945.6|16948.3|16946.8|16950.3|16948.8|16941.9|16940.4|4098
1634022600000|2021-10-12 07:10:00|16947.5|16946|16941.9|16940.4|16947.5|16946|16939.9|16938.4|3488
1634022900000|2021-10-12 07:15:00|16942.9|16941.4|16946.3|16944.8|16947.5|16946|16939.5|16938|3018
1634023200000|2021-10-12 07:20:00|16947.5|16946|16946.3|16944.8|16947.5|16946|16943.3|16941.8|2294
1634023500000|2021-10-12 07:25:00|16947.5|16946|16949.3|16947.8|16950.1|16948.6|16945.3|16943.8|3401
1634023800000|2021-10-12 07:30:00|16948.5|16947|16946.9|16945.4|16949.3|16947.8|16943.1|16941.6|3033
1634024100000|2021-10-12 07:35:00|16946.3|16944.8|16944.1|16942.6|16947.5|16946|16941.1|16939.6|3017
1634024400000|2021-10-12 07:40:00|16945.3|16943.8|16945.3|16943.8|16948.5|16947|16944.1|16942.6|1870
1634024700000|2021-10-12 07:45:00|16946.3|16944.8|16942.1|16940.6|16949.3|16947.8|16941.1|16939.6|3469
1634025000000|2021-10-12 07:50:00|16941.1|16939.6|16938.2|16936.7|16942.1|16940.6|16937.1|16935.6|4290
1634025300000|2021-10-12 07:55:00|16939.2|16937.7|16932|16930.5|16939.2|16937.7|16932|16930.5|4843
1634025600000|2021-10-12 08:00:00|16933|16931.5|16934.2|16932.7|16934.2|16932.7|16929|16927.5|11431
1634025900000|2021-10-12 08:05:00|16935|16933.5|16937.2|16935.7|16938.2|16936.7|16933|16931.5|4645
1634026200000|2021-10-12 08:10:00|16938.2|16935.9|16932|16930.5|16938.2|16936.7|16931|16929.5|3563
1634026500000|2021-10-12 08:15:00|16933.2|16931.7|16932|16930.5|16935.2|16933.7|16930|16928.5|3993
1634026800000|2021-10-12 08:20:00|16933.2|16931.7|16932|16930.5|16935.2|16933.7|16931.6|16930.1|5608
1634027100000|2021-10-12 08:25:00|16931|16929.5|16930|16928.5|16933|16930.5|16929|16927.5|3704
1634027400000|2021-10-12 08:30:00|16929|16927.5|16925|16923.5|16929|16927.5|16924|16922.5|6915
1634027700000|2021-10-12 08:35:00|16924|16922.5|16926|16924.5|16927|16925.5|16922.8|16921.3|2598
1634028000000|2021-10-12 08:40:00|16927|16925.5|16924|16922.5|16927|16925.5|16923|16921.5|2413
1634028300000|2021-10-12 08:45:00|16923|16921.5|16926|16924.5|16927|16925.5|16921|16919.5|5032
1634028600000|2021-10-12 08:50:00|16925|16923.5|16930|16928.5|16931|16929.5|16925|16923.5|4892
1634028900000|2021-10-12 08:55:00|16931|16928.3|16937.2|16935.7|16938.2|16936.7|16930|16928.3|4978
1634029200000|2021-10-12 09:00:00|16937.4|16935.9|16940.2|16938.7|16941.2|16939.7|16936.2|16934.7|4351
1634029500000|2021-10-12 09:05:00|16940.4|16937.9|16942.2|16940.7|16942.2|16940.7|16938|16936.5|5339
1634029800000|2021-10-12 09:10:00|16942.6|16941.1|16942.2|16940.7|16944.2|16942.7|16941.2|16939.7|2510
1634030100000|2021-10-12 09:15:00|16943.2|16941.7|16947.4|16945.9|16947.4|16945.9|16942.2|16940.6|2345
1634030400000|2021-10-12 09:20:00|16946.3|16944.8|16946.3|16944.8|16947.4|16945.9|16943.3|16941.8|4203
1634030700000|2021-10-12 09:25:00|16947.4|16945.9|16951.5|16950|16952.5|16950|16946.4|16944.9|3817
1634031000000|2021-10-12 09:30:00|16950.5|16949|16955.6|16954.1|16956.6|16955.1|16950.5|16949|4265
1634031300000|2021-10-12 09:35:00|16956.6|16955|16960.7|16959.2|16960.8|16959.2|16955.6|16954|3330
1634031600000|2021-10-12 09:40:00|16959.7|16958.2|16957.7|16956.2|16959.7|16958.2|16957.7|16956.2|3523
1634031900000|2021-10-12 09:45:00|16958.7|16957.2|16957.7|16956.2|16959.7|16958.2|16955.7|16954.2|3768
1634032200000|2021-10-12 09:50:00|16956.7|16955.2|16954.7|16953.2|16957.7|16956.2|16953.7|16952.2|3167
1634032500000|2021-10-12 09:55:00|16953.7|16952.2|16952.5|16951|16954.7|16953.2|16951.5|16950|5916
1634032800000|2021-10-12 10:00:00|16953.7|16952.2|16947.5|16946|16953.7|16952.2|16947.5|16946|4189
1634033100000|2021-10-12 10:05:00|16946.3|16944.8|16944.3|16942.8|16948.5|16947|16944.3|16942.8|2701
1634033400000|2021-10-12 10:10:00|16945.3|16943.8|16947.5|16946|16947.5|16946|16944.3|16942.8|2302
1634033700000|2021-10-12 10:15:00|16947.3|16945.8|16949.5|16948|16950.5|16949|16947.3|16945.8|2760
1634034000000|2021-10-12 10:20:00|16950.5|16949|16950.5|16949|16952.5|16951|16949.5|16948|2042
1634034300000|2021-10-12 10:25:00|16949.5|16948|16949.5|16948|16950.5|16949|16947.5|16946|1901
1634034600000|2021-10-12 10:30:00|16949.1|16947.6|16949.5|16948|16950.5|16949|16948.5|16947|1458
1634034900000|2021-10-12 10:35:00|16948.5|16947|16948.5|16947|16949.5|16948|16946.5|16945|1941
1634035200000|2021-10-12 10:40:00|16949.5|16948|16947.5|16946|16950.5|16949|16946.5|16945|1363
1634035500000|2021-10-12 10:45:00|16948.2|16946.7|16944.5|16943|16948.5|16947|16942.4|16940.9|2717
1634035800000|2021-10-12 10:50:00|16945.5|16944|16944.6|16943.1|16947.6|16946.1|16944.5|16943|2964
1634036100000|2021-10-12 10:55:00|16944.4|16942.9|16945.6|16944.1|16946.6|16945.1|16943.4|16940.9|1060
1634036400000|2021-10-12 11:00:00|16946.6|16945.1|16948.6|16947.1|16950.6|16949.1|16945.6|16944.1|2310
1634036700000|2021-10-12 11:05:00|16948.9|16947.4|16947.6|16946.1|16949.6|16947.4|16944.6|16943.1|2933
1634037000000|2021-10-12 11:10:00|16946.6|16945.1|16947.6|16946.1|16948|16946.5|16945.6|16944.1|1145
1634037300000|2021-10-12 11:15:00|16946.6|16945.1|16951.6|16950.1|16951.6|16950.1|16946.6|16945.1|1631
1634037600000|2021-10-12 11:20:00|16950.6|16949.1|16954.6|16953.1|16954.6|16953.1|16949.6|16948.1|3144
1634037900000|2021-10-12 11:25:00|16953.6|16952.1|16950.6|16949.1|16957.8|16956.3|16949.6|16947.9|3956
1634038200000|2021-10-12 11:30:00|16949.6|16948.1|16943.4|16941.9|16950.6|16949.1|16943.4|16941.9|14700
1634038500000|2021-10-12 11:35:00|16942.4|16940.9|16945.6|16944.1|16945.6|16944.1|16940.6|16939.1|5262
1634038800000|2021-10-12 11:40:00|16945.2|16943.7|16945.6|16944.1|16946.6|16945.1|16943.4|16941.9|2544
1634039100000|2021-10-12 11:45:00|16946.6|16945.1|16944.6|16943.1|16947.6|16946.1|16943.4|16941.9|3342
1634039400000|2021-10-12 11:50:00|16944.4|16941.9|16942.4|16940.9|16944.8|16943.1|16940.2|16938.7|4854
1634039700000|2021-10-12 11:55:00|16943.4|16941.9|16936.3|16934.8|16943.4|16941.9|16936.3|16934.8|5383
1634040000000|2021-10-12 12:00:00|16935.3|16933.8|16939.3|16937.8|16943.4|16941.9|16935.3|16933.8|7696
1634040300000|2021-10-12 12:05:00|16940.3|16938.8|16932.3|16930.8|16940.3|16938.8|16932.3|16930.8|9722
1634040600000|2021-10-12 12:10:00|16933.3|16931.8|16936.3|16934.8|16936.3|16934.8|16932.3|16930.8|7373
1634040900000|2021-10-12 12:15:00|16935.3|16933.8|16935.3|16933.8|16937.3|16935.8|16933.3|16931.8|4607
1634041200000|2021-10-12 12:20:00|16936.3|16934.8|16933.3|16931.8|16938.3|16936.8|16931.3|16929.6|5115
1634041500000|2021-10-12 12:25:00|16934.3|16932.8|16929.3|16927.8|16934.3|16932.8|16928.3|16926.8|8840
1634041800000|2021-10-12 12:30:00|16929.7|16928.2|16929.1|16927.6|16932.3|16930.8|16923.1|16921.6|17430
1634042100000|2021-10-12 12:35:00|16928.1|16926.6|16923.1|16921.6|16929.1|16927.6|16921.1|16919.4|11469
1634042400000|2021-10-12 12:40:00|16924.1|16922.6|16922.1|16920.6|16925.1|16923.6|16921.1|16919.6|6089
1634042700000|2021-10-12 12:45:00|16923.1|16921.6|16917.7|16916.2|16925.1|16923.6|16916.7|16915.2|14397
1634043000000|2021-10-12 12:50:00|16916.7|16915.2|16920.1|16918.6|16921.1|16919.6|16912.7|16911.2|10361
1634043300000|2021-10-12 12:55:00|16921.1|16919.6|16916.8|16915.3|16923.1|16921.6|16915.8|16914.3|7739
1634043600000|2021-10-12 13:00:00|16915.8|16914.3|16914.8|16913.3|16920.1|16918.6|16914.8|16913.3|4841
1634043900000|2021-10-12 13:05:00|16913.8|16912.3|16926.1|16924.6|16928.1|16926.6|16912.8|16911.3|7575
1634044200000|2021-10-12 13:10:00|16925.3|16923.6|16920.2|16918.7|16926.1|16924.6|16918.8|16917.3|4743
1634044500000|2021-10-12 13:15:00|16921.2|16919.7|16921.2|16919.7|16924.2|16922.7|16920.2|16918.7|5306
1634044800000|2021-10-12 13:20:00|16920.5|16919|16910.8|16909.3|16921.2|16919.7|16910.2|16908.7|6668
1634045100000|2021-10-12 13:25:00|16909.8|16908.3|16907.8|16906.3|16912|16910.3|16907.8|16906.3|7077
1634045400000|2021-10-12 13:30:00|16906.8|16905.3|16903.4|16901.9|16907.8|16906.3|16897.4|16895.9|13077
1634045700000|2021-10-12 13:35:00|16902.4|16900.9|16904.4|16902.9|16904.4|16902.9|16899.4|16897.9|6610
1634046000000|2021-10-12 13:40:00|16905.4|16903.1|16906.6|16905.1|16909.6|16908.1|16903.4|16901.7|6512
1634046300000|2021-10-12 13:45:00|16907.6|16906.1|16913.6|16912.1|16917.8|16916.1|16906.6|16905.1|10859
1634046600000|2021-10-12 13:50:00|16912.6|16911.1|16911.8|16910.3|16913.6|16912.1|16907.6|16906.1|5179
1634046900000|2021-10-12 13:55:00|16912.8|16911.3|16915.8|16914.3|16916.8|16915.3|16907.6|16906.1|5853
1634047200000|2021-10-12 14:00:00|16914.8|16913.3|16922|16920.5|16924|16922.5|16914.8|16913.1|10001
1634047500000|2021-10-12 14:05:00|16923|16921.5|16924|16922.5|16924|16922.5|16918.8|16917.3|4964
1634047800000|2021-10-12 14:10:00|16923.4|16921.9|16922|16920.5|16924|16922.5|16918.8|16917.3|4856
1634048100000|2021-10-12 14:15:00|16923|16921.5|16918.8|16917.3|16924|16922.5|16917.8|16916.3|3681
1634048400000|2021-10-12 14:20:00|16917.8|16916.3|16913.9|16912.4|16921|16919.5|16913.9|16912.4|2867
1634048700000|2021-10-12 14:25:00|16914.9|16913.4|16917.9|16916.4|16918.9|16917.4|16912.9|16911.4|4530
1634049000000|2021-10-12 14:30:00|16916.9|16915.4|16913.9|16912.4|16917.9|16916.4|16913.9|16912.4|4209
1634049300000|2021-10-12 14:35:00|16912.9|16911.4|16908.9|16907.4|16913.9|16912.4|16907.9|16906.4|4645
1634049600000|2021-10-12 14:40:00|16909.9|16908.4|16902.5|16901|16910.9|16909.4|16902.5|16901|6474
1634049900000|2021-10-12 14:45:00|16902.1|16900.6|16899.5|16898|16907.9|16906.4|16899.5|16897.8|6002
1634050200000|2021-10-12 14:50:00|16898.5|16897|16896.5|16895|16900.5|16899|16892.3|16890.8|5672
1634050500000|2021-10-12 14:55:00|16895.5|16894|16894.5|16893|16896.5|16895|16891.3|16889.8|6468
1634050800000|2021-10-12 15:00:00|16895.5|16894|16898.5|16897|16900.7|16899|16893.3|16891.8|3819
1634051100000|2021-10-12 15:05:00|16897.5|16896|16901.5|16900|16901.5|16900|16896.5|16895|3500
1634051400000|2021-10-12 15:10:00|16900.5|16899|16899.5|16898|16900.5|16899|16896.5|16895|6712
1634051700000|2021-10-12 15:15:00|16900.5|16899|16899.5|16898|16900.5|16899|16894.5|16893|7111
1634052000000|2021-10-12 15:20:00|16900.5|16899|16902.5|16901|16903.5|16902|16897.5|16896|5327
1634052300000|2021-10-12 15:25:00|16903.5|16902|16898.5|16897|16904.7|16903.2|16898.5|16897|3535
1634052600000|2021-10-12 15:30:00|16898.9|16897.4|16896.6|16895.1|16902.6|16901.1|16896.6|16895.1|4718
1634052900000|2021-10-12 15:35:00|16895.6|16894.1|16895.6|16894.1|16896.6|16895.1|16892.4|16890.9|4242
1634053200000|2021-10-12 15:40:00|16896.6|16895.1|16892.4|16890.9|16897.6|16896.1|16892.4|16890.9|4176
1634053500000|2021-10-12 15:45:00|16893.4|16891.9|16890.4|16888.9|16894.6|16893.1|16888.2|16886.7|4429
1634053800000|2021-10-12 15:50:00|16891.4|16889.9|16889.2|16887.7|16893.4|16891.9|16888.2|16886.7|3032
1634054100000|2021-10-12 15:55:00|16888.2|16886.7|16883|16881.5|16889.2|16887.7|16882|16880.5|3690
1634054400000|2021-10-12 16:00:00|16882.4|16880.9|16883|16881.5|16884|16882.5|16882|16880.3|2533
1634054700000|2021-10-12 16:05:00|16884|16882.5|16887.2|16885.7|16887.2|16885.7|16882|16880.5|2711
1634055000000|2021-10-12 16:10:00|16886.2|16884.7|16881|16879.5|16888.2|16886.7|16881|16879.5|2741
1634055300000|2021-10-12 16:15:00|16880|16878.5|16880|16878.5|16882|16880.5|16880|16878.5|1981
1634055600000|2021-10-12 16:20:00|16881|16879.3|16884.2|16882.7|16884.2|16882.7|16880|16878.5|2847
1634055900000|2021-10-12 16:25:00|16883|16881.5|16885.2|16883.7|16885.4|16883.7|16883|16881.5|610
1634056200000|2021-10-12 16:30:00|16886.2|16884.7|16886.2|16884.7|16887.2|16885.7|16886.2|16884.7|1148
1634056500000|2021-10-12 16:35:00|16886.9|16885.4|16886.2|16884.7|16887.6|16886.1|16886.2|16884.6|1805
1634056800000|2021-10-12 16:40:00|16886.3|16884.8|16886.3|16884.8|16887.3|16885.8|16884.3|16882.8|612
1634057100000|2021-10-12 16:45:00|16887.3|16885.8|16887.3|16885.8|16887.3|16885.8|16885.3|16883.8|819
1634057400000|2021-10-12 16:50:00|16888.3|16886.8|16887.3|16885.8|16888.3|16886.8|16886.3|16884.8|1503
1634057700000|2021-10-12 16:55:00|16888.3|16886.8|16888.3|16886.8|16888.3|16886.8|16886.3|16884.8|864
1634058000000|2021-10-12 17:00:00|16889.3|16887.8|16892.5|16891|16893.5|16892|16888.3|16886.8|1024
1634058300000|2021-10-12 17:05:00|16892.7|16891.2|16890.3|16888.8|16893.5|16892|16888.3|16886.8|1423
1634058600000|2021-10-12 17:10:00|16891.5|16890|16888.3|16886.8|16891.5|16890|16888.3|16886.6|589
1634058900000|2021-10-12 17:15:00|16887.3|16885.8|16887.3|16885.8|16888.3|16886.8|16886.3|16884.8|480
1634059200000|2021-10-12 17:20:00|16888.3|16886.8|16890.3|16888.8|16892.5|16891|16888.3|16886.8|717
1634059500000|2021-10-12 17:25:00|16891.3|16889.6|16891.5|16890|16892.5|16891|16890.3|16888.8|469
1634059800000|2021-10-12 17:30:00|16890.3|16888.8|16890.3|16888.8|16891.5|16890|16890.3|16888.6|422
1634060100000|2021-10-12 17:35:00|16891.3|16889.8|16890.3|16888.8|16892.5|16891|16890.3|16888.8|450
1634060400000|2021-10-12 17:40:00|16891.5|16890|16887.3|16885.8|16891.5|16890|16887.3|16885.8|412
1634060700000|2021-10-12 17:45:00|16888.3|16886.8|16889.3|16887.8|16889.3|16887.8|16888.3|16886.8|306
1634061000000|2021-10-12 17:50:00|16888.3|16886.8|16890.3|16888.8|16890.5|16888.8|16888.3|16886.8|250
1634061300000|2021-10-12 17:55:00|16889.3|16887.8|16889.3|16887.8|16891.5|16890|16889.3|16887.8|177
1634061600000|2021-10-12 18:00:00|16890.3|16888.8|16892.5|16891|16892.5|16891|16889.3|16887.8|277
1634061900000|2021-10-12 18:05:00|16891.5|16890|16892.5|16891|16892.5|16891|16891.5|16889.9|396
1634062200000|2021-10-12 18:10:00|16892.7|16890.2|16891.6|16890.1|16892.7|16891|16891.5|16890|269
1634062500000|2021-10-12 18:15:00|16891.7|16890.2|16891.7|16890.2|16892.7|16891.2|16890.6|16889.1|154
1634062800000|2021-10-12 18:20:00|16890.6|16889.1|16890.6|16889.1|16891.8|16890.3|16889.6|16888.1|187
1634063100000|2021-10-12 18:25:00|16891.8|16890.3|16890.6|16889.1|16891.9|16890.3|16890.6|16889.1|129
1634063400000|2021-10-12 18:30:00|16891.6|16890.1|16889.6|16888.1|16891.8|16890.3|16889.6|16888.1|116
1634063700000|2021-10-12 18:35:00|16888.6|16887.1|16889.6|16888.1|16889.6|16888.1|16888.6|16887.1|37
1634064000000|2021-10-12 18:40:00|16890.6|16889.1|16888.6|16887.1|16890.6|16889.1|16888.6|16887.1|113
1634064300000|2021-10-12 18:45:00|16889.6|16888.1|16890.6|16889.1|16891.8|16890.3|16889.6|16888.1|332
1634064600000|2021-10-12 18:50:00|16890.2|16888.7|16890.6|16889.1|16890.6|16889.1|16888.6|16887.1|158
1634064900000|2021-10-12 18:55:00|16889.6|16888.1|16888.6|16887.1|16891.8|16890.3|16888.6|16887.1|486
1634065200000|2021-10-12 19:00:00|16888|16886.5|16888.6|16887.1|16889.6|16888.1|16888|16886.5|235
1634065500000|2021-10-12 19:05:00|16889.6|16888.1|16889.6|16888.1|16889.6|16888.1|16889.6|16888.1|59
1634065800000|2021-10-12 19:10:00|16888.6|16887.1|16889.6|16888.1|16889.6|16888.1|16888.6|16887.1|35
1634066100000|2021-10-12 19:15:00|16888.6|16887.1|16892.8|16891.3|16892.8|16891.3|16888.6|16887.1|111
1634066400000|2021-10-12 19:20:00|16893|16891.5|16891.8|16890.3|16893.8|16892.3|16890.6|16889.1|243
1634066700000|2021-10-12 19:25:00|16892|16890.5|16891.8|16890.3|16892.8|16891.1|16891.8|16890.3|21
1634067000000|2021-10-12 19:30:00|16892|16890.5|16891.8|16890.3|16892.8|16891.3|16891.8|16890.3|146
1634067300000|2021-10-12 19:35:00|16892.8|16891.3|16892.8|16891.3|16892.8|16891.3|16891.8|16890.3|160
1634067600000|2021-10-12 19:40:00|16893.8|16892.3|16895.8|16893.3|16895.8|16894.3|16893.8|16892.3|554
1634067900000|2021-10-12 19:45:00|16894.8|16894.3|16893.9|16892.4|16894.9|16894.3|16893.8|16892.2|450
1634068200000|2021-10-12 19:50:00|16894.7|16892.2|16897.9|16896.4|16897.9|16896.4|16894.7|16892.2|684
1634068500000|2021-10-12 19:55:00|16898.9|16897.4|16896.9|16895.4|16898.9|16897.4|16895.9|16894.4|590
1634105100000|2021-10-13 06:05:00|16898.6|16897.1|16897.6|16896.1|16901.6|16900.1|16897.6|16896.1|1668
1634105400000|2021-10-13 06:10:00|16898.6|16897.1|16902.8|16901.3|16902.8|16901.3|16897.6|16896.1|2030
1634105700000|2021-10-13 06:15:00|16902.4|16900.9|16902.8|16901.3|16904.8|16903.3|16900.6|16899.1|1689
1634106000000|2021-10-13 06:20:00|16901.6|16900.1|16905.8|16904.3|16905.8|16904.3|16901.6|16900.1|1820
1634106300000|2021-10-13 06:25:00|16906.6|16904.1|16900.6|16899.1|16907.3|16905.7|16897.6|16896.1|2154
1634106600000|2021-10-13 06:30:00|16900.4|16898.1|16896.6|16895.1|16900.6|16899.1|16896.6|16895.1|1501
1634106900000|2021-10-13 06:35:00|16897.6|16896.1|16900.6|16899.1|16901.6|16899.1|16896.6|16894.1|2479
1634107200000|2021-10-13 06:40:00|16901.6|16900.1|16905.8|16904.3|16906|16904.5|16901.6|16900.1|1757
1634107500000|2021-10-13 06:45:00|16904.8|16903.3|16908.6|16907.1|16909|16907.5|16903.8|16902.1|1712
1634107800000|2021-10-13 06:50:00|16908|16906.5|16912|16910.5|16912|16910.5|16908|16906.5|2899
1634108100000|2021-10-13 06:55:00|16913|16911.5|16908|16906.5|16913|16911.5|16907|16905.5|1757
1634108400000|2021-10-13 07:00:00|16907|16905.5|16907|16905.5|16909.4|16907.9|16901.6|16900.1|5486
1634108700000|2021-10-13 07:05:00|16905.8|16904.3|16904.8|16903.3|16907|16905.5|16901.6|16900.1|3039
1634109000000|2021-10-13 07:10:00|16903.8|16902.3|16900.7|16899.2|16904.8|16903.3|16899.6|16898.1|3738
1634109300000|2021-10-13 07:15:00|16901.7|16900.2|16892.7|16891.2|16902.8|16901.3|16891.7|16890.2|3335
1634109600000|2021-10-13 07:20:00|16891.7|16890.2|16895.7|16894.2|16897.7|16896.2|16891.7|16890.2|2539
1634109900000|2021-10-13 07:25:00|16897.7|16896.2|16899.7|16898.2|16901.7|16900.2|16896.7|16895.2|1737
1634110200000|2021-10-13 07:30:00|16900.7|16899.2|16908.1|16906.6|16909.1|16907.6|16899.7|16898.2|3522
1634110500000|2021-10-13 07:35:00|16907.1|16905.6|16905.9|16904.4|16909.1|16907.6|16902.9|16901.4|3244
1634110800000|2021-10-13 07:40:00|16907.1|16905.6|16910.1|16908.6|16912.1|16910.6|16905.9|16904.4|5723
1634111100000|2021-10-13 07:45:00|16909.5|16908|16916.1|16914.6|16916.1|16914.6|16909.1|16906.6|6098
1634111400000|2021-10-13 07:50:00|16916.7|16915.2|16909.1|16907.6|16917.3|16915.6|16908.1|16906.6|4730
1634111700000|2021-10-13 07:55:00|16908.1|16906.6|16912.1|16910.6|16912.7|16911.2|16907.1|16905.6|10441
1634112000000|2021-10-13 08:00:00|16912.5|16911|16920.3|16918.8|16921.5|16919.8|16912.5|16911|6979
1634112300000|2021-10-13 08:05:00|16919.9|16918.4|16922.3|16920.8|16925.3|16923.8|16919.3|16917.8|5428
1634112600000|2021-10-13 08:10:00|16923.3|16921.8|16926.3|16924.8|16927.3|16925.8|16922.3|16920.8|4129
1634112900000|2021-10-13 08:15:00|16925.3|16923.8|16927.3|16925.8|16928.3|16926.8|16924.3|16922.8|3933
1634113200000|2021-10-13 08:20:00|16928.3|16926.8|16925.3|16923.8|16928.3|16926.8|16923.3|16921.6|4436
1634113500000|2021-10-13 08:25:00|16926.3|16924.8|16929.3|16927.8|16932.3|16930.8|16925.3|16923.8|4889
1634113800000|2021-10-13 08:30:00|16930.3|16928.8|16928.5|16927|16932.3|16930.8|16927.3|16925.8|5017
1634114100000|2021-10-13 08:35:00|16927.5|16926|16928.5|16927|16929.5|16928|16926.5|16925|3987
1634114400000|2021-10-13 08:40:00|16927.9|16926.4|16931.5|16930|16934.7|16933.2|16927.5|16926|3818
1634114700000|2021-10-13 08:45:00|16932.5|16931|16937.7|16936.2|16938.7|16937.2|16931.5|16930|5522
1634115000000|2021-10-13 08:50:00|16938.5|16937|16938.7|16937.2|16939.7|16938.2|16935.7|16934.2|4586
1634115300000|2021-10-13 08:55:00|16939.7|16938.2|16937.9|16936.4|16943.9|16942.4|16936.9|16935.4|6680
1634115600000|2021-10-13 09:00:00|16936.9|16935.4|16937.9|16936.4|16938.9|16937.4|16932.7|16931.1|12612
1634115900000|2021-10-13 09:05:00|16938.3|16936.8|16944.3|16942.8|16946.3|16943.8|16936.9|16935.4|6187
1634116200000|2021-10-13 09:10:00|16944.7|16943.2|16949.3|16947.8|16949.3|16947.8|16943.1|16941.6|5302
1634116500000|2021-10-13 09:15:00|16950.3|16948.8|16945.4|16943.9|16950.4|16948.9|16944.4|16942.9|11451
1634116800000|2021-10-13 09:20:00|16946|16944.5|16944.2|16942.7|16949.4|16947.9|16943.2|16941.7|6549
1634117100000|2021-10-13 09:25:00|16944.4|16942.9|16938|16936.5|16944.6|16942.9|16938|16936.5|5188
1634117400000|2021-10-13 09:30:00|16939|16936.7|16949.4|16947.9|16949.4|16947.9|16938|16936.5|3149
1634117700000|2021-10-13 09:35:00|16948.4|16946.9|16945.4|16943.9|16949.4|16947.9|16945.4|16943.9|3523
1634118000000|2021-10-13 09:40:00|16946.4|16944.9|16947.4|16945.9|16948.4|16946.9|16944.4|16942.9|2968
1634118300000|2021-10-13 09:45:00|16946.4|16944.9|16942.4|16940.9|16946.4|16944.9|16939.6|16938.1|3230
1634118600000|2021-10-13 09:50:00|16943.4|16941.9|16941.2|16939.7|16943.4|16941.9|16940|16938.5|2402
1634118900000|2021-10-13 09:55:00|16942.2|16940.7|16939|16937.5|16942.4|16940.9|16939|16937.3|1208
1634119200000|2021-10-13 10:00:00|16939.4|16937.9|16938|16936.5|16941.2|16939.7|16936|16934.5|3177
1634119500000|2021-10-13 10:05:00|16937.6|16936.1|16939|16937.5|16942.4|16939.9|16936|16934.5|3072
1634119800000|2021-10-13 10:10:00|16940|16938.5|16942.2|16940.7|16944.4|16942.9|16939|16937.5|2803
1634120100000|2021-10-13 10:15:00|16943.2|16941.7|16945.4|16943.9|16946.4|16944.9|16942.2|16940.7|4431
1634120400000|2021-10-13 10:20:00|16944.4|16942.9|16941.2|16939.7|16945.4|16943.9|16940|16938.5|2705
1634120700000|2021-10-13 10:25:00|16942.2|16940.7|16945.4|16943.9|16946.4|16944.9|16941.2|16939.7|2972
1634121000000|2021-10-13 10:30:00|16944.4|16942.9|16944.4|16942.9|16944.4|16942.9|16941.2|16939.7|2258
1634121300000|2021-10-13 10:35:00|16945.4|16943.9|16944.3|16942.8|16945.4|16943.9|16941.3|16939.8|2384
1634121600000|2021-10-13 10:40:00|16945.1|16943.6|16947.5|16946|16948.5|16947|16944.3|16942.8|2287
1634121900000|2021-10-13 10:45:00|16948.5|16947|16947.5|16946|16949.1|16947.6|16946.5|16944.8|2464
1634122200000|2021-10-13 10:50:00|16946.5|16945|16946.5|16945|16946.5|16945|16944.3|16942.8|1160
1634122500000|2021-10-13 10:55:00|16945.5|16944|16946.5|16945|16946.7|16945.2|16944.3|16942.8|1364
1634122800000|2021-10-13 11:00:00|16945.5|16944|16946.5|16945|16946.5|16945|16944.5|16943|3116
1634123100000|2021-10-13 11:05:00|16945.5|16944|16943.5|16942|16945.5|16944|16941.3|16939.8|2477
1634123400000|2021-10-13 11:10:00|16942.9|16941.4|16937.1|16935.6|16943.5|16942|16937.1|16935.6|3313
1634123700000|2021-10-13 11:15:00|16936.7|16935.2|16937.1|16935.6|16939.1|16937.6|16935.1|16933.6|3677
1634124000000|2021-10-13 11:20:00|16936.7|16935.2|16941.5|16940|16941.5|16940|16936.7|16935.2|2628
1634124300000|2021-10-13 11:25:00|16940.1|16938.6|16935.1|16933.6|16941.5|16940|16934.1|16932.6|3342
1634124600000|2021-10-13 11:30:00|16934.1|16932.6|16935.9|16934.4|16938.5|16937|16933.1|16931.6|3593
1634124900000|2021-10-13 11:35:00|16937.1|16935.6|16937.1|16935.6|16937.1|16935.6|16933.9|16932.4|2375
1634125200000|2021-10-13 11:40:00|16936.7|16935.2|16932.9|16931.4|16938.3|16936.8|16931.9|16930.4|3691
1634125500000|2021-10-13 11:45:00|16933.9|16932.4|16933.9|16932.4|16937.3|16935.6|16932.9|16931.4|2984
1634125800000|2021-10-13 11:50:00|16934.9|16933.4|16936.1|16934.6|16937.3|16935.6|16934.1|16932.6|4108
1634126100000|2021-10-13 11:55:00|16937.1|16935.6|16932.2|16930.7|16937.2|16935.7|16932.2|16930.7|6397
1634126400000|2021-10-13 12:00:00|16933.2|16931.7|16935.2|16933.7|16937.4|16935.9|16932.2|16930.7|3366
1634126700000|2021-10-13 12:05:00|16934.2|16932.7|16936.4|16934.9|16939.4|16937.9|16933.2|16931.7|3866
1634127000000|2021-10-13 12:10:00|16936.2|16934.7|16937.4|16935.9|16940.4|16938.9|16935.2|16933.7|3659
1634127300000|2021-10-13 12:15:00|16938.4|16936.9|16938.4|16936.9|16941.4|16939.9|16937.4|16935.9|2578
1634127600000|2021-10-13 12:20:00|16937.4|16935.9|16935.4|16933.9|16939.4|16937.9|16932.2|16930.7|3582
1634127900000|2021-10-13 12:25:00|16936.4|16934.9|16933.6|16932.1|16937.6|16936.1|16933.4|16931.9|6141
1634128200000|2021-10-13 12:30:00|16933|16931.5|16925.2|16923.7|16934.6|16933.1|16923.2|16921.7|10122
1634128500000|2021-10-13 12:35:00|16924.2|16922.7|16913.6|16912.1|16926.4|16924.7|16912.6|16911.1|9715
1634128800000|2021-10-13 12:40:00|16912.6|16911.1|16907.4|16905.9|16913.6|16912.1|16902.4|16900.7|12126
1634129100000|2021-10-13 12:45:00|16907.6|16906.1|16919.8|16918.3|16921|16919.5|16905.4|16903.9|9209
1634129400000|2021-10-13 12:50:00|16919|16917.5|16930.4|16928.9|16933.6|16932.1|16914.4|16912.9|7338
1634129700000|2021-10-13 12:55:00|16929.4|16927.9|16926|16924.5|16931.4|16929.9|16919|16917.5|6912
1634130000000|2021-10-13 13:00:00|16925|16923.5|16930.2|16928.7|16931.2|16929.7|16924|16922.5|5660
1634130300000|2021-10-13 13:05:00|16929.2|16927.7|16936.4|16934.9|16937.6|16936.1|16926|16924.5|6295
1634130600000|2021-10-13 13:10:00|16937.4|16935.9|16946.6|16945.1|16946.8|16945.1|16936.4|16934.9|13293
1634130900000|2021-10-13 13:15:00|16945.6|16944.1|16947.6|16946.1|16951.2|16949.7|16943.4|16941.9|10221
1634131200000|2021-10-13 13:20:00|16948.6|16947.1|16945.6|16944.1|16948.6|16947.1|16942.4|16940.9|6320
1634131500000|2021-10-13 13:25:00|16944.6|16943.1|16950.7|16949.2|16950.8|16949.3|16944.6|16943.1|4889
1634131800000|2021-10-13 13:30:00|16951.7|16950.2|16957.9|16956.4|16964.2|16962.7|16951.7|16950.2|12041
1634132100000|2021-10-13 13:35:00|16958.9|16957.4|16962.1|16960.6|16965.3|16963.8|16955.9|16954.4|8720
1634132400000|2021-10-13 13:40:00|16961.4|16959.9|16960.1|16958.6|16962.1|16960.6|16954.7|16953.2|7082
1634132700000|2021-10-13 13:45:00|16961.1|16959.6|16957.9|16956.4|16965.3|16963.8|16956.9|16955.4|5684
1634133000000|2021-10-13 13:50:00|16956.9|16955.4|16955.9|16954.4|16960.1|16958.6|16951.7|16950.2|5609
1634133300000|2021-10-13 13:55:00|16956.9|16955.4|16962.1|16960.6|16963.1|16961.6|16953.7|16952.2|5435
1634133600000|2021-10-13 14:00:00|16963.1|16961.6|16955.9|16954.4|16964.3|16962.8|16954.9|16953.4|5469
1634133900000|2021-10-13 14:05:00|16956.9|16955.4|16963.3|16961.8|16963.3|16961.8|16955.9|16954.2|6026
1634134200000|2021-10-13 14:10:00|16964.3|16962.8|16958.9|16957.4|16969.5|16967.8|16957.9|16956.4|7461
1634134500000|2021-10-13 14:15:00|16960.1|16958.6|16958.9|16957.4|16964.3|16962.8|16958.9|16957.4|3813
1634134800000|2021-10-13 14:20:00|16957.9|16956.4|16961.1|16959.6|16964.3|16962.8|16957.9|16956.4|8302
1634135100000|2021-10-13 14:25:00|16960.1|16958.6|16961.1|16959.6|16963.3|16961.8|16956.9|16955.4|4497
1634135400000|2021-10-13 14:30:00|16960.1|16958.6|16960.1|16958.6|16962.1|16960.6|16955.9|16954.4|4627
1634135700000|2021-10-13 14:35:00|16958.9|16957.4|16963.3|16961.8|16963.3|16961.8|16957.9|16956.4|3284
1634136000000|2021-10-13 14:40:00|16963.9|16962.4|16969.3|16967.8|16970.3|16968.8|16961.1|16959.6|6043
1634136300000|2021-10-13 14:45:00|16970.3|16968.8|16971.5|16970|16973.7|16972.2|16968.3|16966.6|4499
1634136600000|2021-10-13 14:50:00|16972.7|16971.2|16965.5|16964|16973.7|16972.2|16965.5|16964|4165
1634136900000|2021-10-13 14:55:00|16964.5|16963|16966.5|16965|16967.5|16966|16960.2|16958.7|9352
1634137200000|2021-10-13 15:00:00|16967.5|16966|16962.4|16960.9|16967.7|16966|16962.4|16960.9|3118
1634137500000|2021-10-13 15:05:00|16961.4|16959.9|16959.2|16957.7|16963.4|16961.9|16957.2|16955.7|5688
1634137800000|2021-10-13 15:10:00|16960.2|16958.7|16956.2|16954.7|16960.2|16958.7|16956.2|16954.7|5126
1634138100000|2021-10-13 15:15:00|16955.2|16953.7|16955.2|16953.7|16958.2|16956.7|16953.2|16951.7|6770
1634138400000|2021-10-13 15:20:00|16954.2|16952.7|16952.2|16950.7|16955.2|16952.7|16951.2|16949.7|9399
1634138700000|2021-10-13 15:25:00|16951.8|16950.3|16950.2|16948.7|16954.4|16952.7|16950.2|16948.7|4426
1634139000000|2021-10-13 15:30:00|16949.2|16947.7|16946|16944.5|16951.2|16949.7|16946|16944.5|5941
1634139300000|2021-10-13 15:35:00|16945|16943.5|16947|16945.5|16948.2|16946.5|16943.8|16942.3|5373
1634139600000|2021-10-13 15:40:00|16946|16944.5|16948|16946.5|16950.2|16948.7|16945.6|16944.1|2709
1634139900000|2021-10-13 15:45:00|16947|16945.5|16950.2|16948.7|16950.2|16948.7|16945|16943.5|3996
1634140200000|2021-10-13 15:50:00|16950.4|16947.9|16947|16945.5|16950.4|16948.7|16947|16945.5|1616
1634140500000|2021-10-13 15:55:00|16948|16946.5|16948|16946.5|16948|16946.5|16945|16943.5|2192
1634140800000|2021-10-13 16:00:00|16947|16945.5|16944|16942.5|16947|16945.5|16943|16941.5|2235
1634141100000|2021-10-13 16:05:00|16945.2|16943.7|16943|16941.5|16945.2|16943.7|16941.8|16940.3|2840
1634141400000|2021-10-13 16:10:00|16941.8|16940.3|16945|16943.5|16946|16943.5|16941.8|16940.3|1198
1634141700000|2021-10-13 16:15:00|16944|16942.5|16947.2|16945.7|16948.2|16946.7|16944|16942|861
1634142000000|2021-10-13 16:20:00|16947.3|16945.8|16950.3|16948.8|16951.3|16949.8|16947.3|16945.6|1414
1634142300000|2021-10-13 16:25:00|16951.3|16949.8|16951.3|16949.8|16952.3|16950.8|16950.3|16948.8|1029
1634142600000|2021-10-13 16:30:00|16952.3|16950.8|16953.5|16952|16955|16953|16951.3|16949.8|807
1634142900000|2021-10-13 16:35:00|16952.3|16950.8|16952.3|16950.8|16953.5|16952|16951.3|16949.8|224
1634143200000|2021-10-13 16:40:00|16951.3|16949.8|16949.3|16947.8|16951.3|16949.8|16949.3|16947.8|550
1634143500000|2021-10-13 16:45:00|16948.1|16946.6|16949.3|16947.8|16949.9|16948.4|16946.1|16944.6|1406
1634143800000|2021-10-13 16:50:00|16948.1|16946.6|16946.1|16944.6|16948.1|16946.6|16946.1|16944.6|1081
1634144100000|2021-10-13 16:55:00|16945.1|16943.6|16945.1|16943.6|16946.1|16944.6|16944.1|16942.4|844
1634144400000|2021-10-13 17:00:00|16947.3|16945.8|16952.3|16950.8|16954.5|16953|16946.1|16944.6|1366
1634144700000|2021-10-13 17:05:00|16952.7|16951.2|16955.5|16954|16957.7|16956.2|16952.3|16950.6|1136
1634145000000|2021-10-13 17:10:00|16955.9|16954.4|16959.7|16958.2|16959.7|16958.2|16955.5|16953.8|1041
1634145300000|2021-10-13 17:15:00|16960.3|16958.8|16958.7|16957.2|16961.7|16960.2|16958.7|16957.2|679
1634145600000|2021-10-13 17:20:00|16959.3|16957.8|16958.7|16956.2|16959.7|16958.2|16957.3|16955.8|624
1634145900000|2021-10-13 17:25:00|16957.9|16956.4|16956.9|16955.4|16960.7|16959.2|16955.9|16954.4|338
1634146200000|2021-10-13 17:30:00|16956.5|16955|16951.7|16950.2|16956.5|16955|16951.7|16950.2|777
1634146500000|2021-10-13 17:35:00|16952.7|16951.2|16951.7|16950.2|16952.9|16951.4|16951.7|16950.2|563
1634146800000|2021-10-13 17:40:00|16952.9|16951.4|16950.5|16949|16952.9|16951.4|16950.5|16949|197
1634147100000|2021-10-13 17:45:00|16951.7|16950.2|16952.8|16951.3|16952.9|16951.4|16950.5|16949|362
1634147400000|2021-10-13 17:50:00|16952.9|16951.4|16953|16951.5|16953|16951.5|16950.6|16949.1|146
1634147700000|2021-10-13 17:55:00|16952.8|16951.3|16956|16954.5|16956.2|16954.5|16952.8|16951.3|363
1634148000000|2021-10-13 18:00:00|16955|16953.5|16955|16953.5|16955|16953.5|16950.6|16949.1|809
1634148300000|2021-10-13 18:05:00|16954|16952.5|16953|16951.5|16956|16954.5|16951.8|16950.3|269
1634148600000|2021-10-13 18:10:00|16952|16950.5|16952|16950.5|16954|16952.5|16950.8|16949.3|149
1634148900000|2021-10-13 18:15:00|16953|16951.3|16951.8|16950.3|16954|16952.5|16951.8|16950.3|511
1634149200000|2021-10-13 18:20:00|16953|16951.5|16949.6|16948.1|16953|16951.5|16949.6|16948.1|198
1634149500000|2021-10-13 18:25:00|16950.8|16949.3|16949.6|16948.1|16951|16949.3|16948.6|16947.1|137
1634149800000|2021-10-13 18:30:00|16950.6|16948.3|16949.6|16948.1|16951.8|16950.3|16949.6|16948.1|189
1634150100000|2021-10-13 18:35:00|16950.8|16949.3|16952.8|16950.3|16954|16952.5|16949.6|16948.1|464
1634150400000|2021-10-13 18:40:00|16951.8|16950.5|16953|16951.5|16953.2|16951.5|16949.6|16947.9|142
1634150700000|2021-10-13 18:45:00|16952.8|16950.3|16949.6|16948.1|16952.8|16950.5|16949.6|16948.1|222
1634151000000|2021-10-13 18:50:00|16950.6|16949.1|16949.6|16948.1|16950.8|16949.3|16949.6|16948.1|315
1634151300000|2021-10-13 18:55:00|16950.6|16949.1|16948.4|16946.9|16950.6|16949.1|16946.6|16945.1|302
1634151600000|2021-10-13 19:00:00|16947.6|16945.9|16943.6|16942.1|16947.6|16946.1|16943.6|16942.1|189
1634151900000|2021-10-13 19:05:00|16944.6|16943.1|16944.7|16943.2|16945|16943.5|16943.6|16942.1|68
1634152200000|2021-10-13 19:10:00|16943.7|16942.2|16944.7|16943.2|16944.9|16943.2|16943.7|16942.2|56
1634152500000|2021-10-13 19:15:00|16945.7|16944.2|16945.7|16944.2|16946.7|16945|16945.1|16943.2|88
1634152800000|2021-10-13 19:20:00|16946.1|16944.6|16946.7|16945.2|16946.7|16945.2|16946.1|16944.6|29
1634153100000|2021-10-13 19:25:00|16947.7|16946.2|16948.7|16947.2|16948.7|16947.2|16947.7|16946.2|52
1634153400000|2021-10-13 19:30:00|16949.7|16948.2|16952.1|16950.6|16952.1|16950.6|16948.7|16947|138
1634153700000|2021-10-13 19:35:00|16951.7|16950.2|16952.1|16950.6|16952.1|16950.6|16950.9|16949.4|37
1634154000000|2021-10-13 19:40:00|16953.1|16951.6|16954.1|16952.6|16954.1|16952.6|16953.1|16951.6|156
1634154300000|2021-10-13 19:45:00|16955.1|16953.6|16954.1|16952.6|16955.1|16953.6|16954.1|16952.6|522
1634154600000|2021-10-13 19:50:00|16955.1|16953.6|16955.1|16953.6|16955.1|16953.6|16954.1|16952.6|281
1634154900000|2021-10-13 19:55:00|16956.1|16954.6|16957.1|16955.6|16958.3|16956.8|16956.1|16954.6|349
1634191500000|2021-10-14 06:05:00|16945.4|16943.9|16947.4|16945.9|16947.4|16945.9|16944.2|16942.7|546
1634191800000|2021-10-14 06:10:00|16947.1|16945.6|16946.5|16945|16947.1|16945.6|16945.5|16944|726
1634192100000|2021-10-14 06:15:00|16947.5|16946|16940.3|16938.8|16947.5|16946|16939.3|16937.8|637
1634192400000|2021-10-14 06:20:00|16939.3|16937.8|16934.1|16932.6|16939.3|16937.8|16933.3|16931.8|2615
1634192700000|2021-10-14 06:25:00|16933.3|16931.8|16931.7|16930.2|16935.1|16933.6|16931.7|16930.2|2499
1634193000000|2021-10-14 06:30:00|16932.5|16931|16929.9|16928.4|16932.7|16931|16927.7|16926.2|2755
1634193300000|2021-10-14 06:35:00|16928.9|16927.4|16931.9|16930.4|16932.7|16931.2|16928.5|16926.6|1470
1634193600000|2021-10-14 06:40:00|16932.9|16931.4|16933.9|16932.4|16935.9|16934.4|16931.7|16930.2|1574
1634193900000|2021-10-14 06:45:00|16934.1|16932.6|16935.7|16933.2|16936.9|16935.4|16932.7|16931.2|1804
1634194200000|2021-10-14 06:50:00|16935.5|16934|16939.9|16938.4|16939.9|16938.4|16934.7|16933.2|1944
1634194500000|2021-10-14 06:55:00|16940.9|16939.4|16936.9|16935.4|16943.1|16941.6|16936.9|16935.4|2572
1634194800000|2021-10-14 07:00:00|16936.7|16935.2|16934.7|16933.2|16938.9|16937.4|16932.7|16931.2|4824
1634195100000|2021-10-14 07:05:00|16935.9|16934.4|16938.9|16937.4|16938.9|16937.4|16934.7|16933.2|2143
1634195400000|2021-10-14 07:10:00|16937.9|16936.4|16931.7|16929.2|16937.9|16936.4|16930.7|16929.2|3208
1634195700000|2021-10-14 07:15:00|16930.7|16930.2|16938.9|16937.4|16938.9|16937.4|16929.7|16928.2|4548
1634196000000|2021-10-14 07:20:00|16937.9|16936.4|16941.9|16940.4|16941.9|16940.4|16934.7|16933.2|2364
1634196300000|2021-10-14 07:25:00|16942.9|16941.4|16941.9|16940.4|16944.1|16942.6|16939.9|16938.4|2610
1634196600000|2021-10-14 07:30:00|16942.9|16941.4|16933.8|16932.3|16942.9|16941.4|16932.8|16931.3|2920
1634196900000|2021-10-14 07:35:00|16934.8|16933.3|16943|16941.5|16945.2|16943.5|16933.8|16932.3|4208
1634197200000|2021-10-14 07:40:00|16942|16940.5|16949.2|16947.7|16949.2|16947.7|16941|16939.3|2726
1634197500000|2021-10-14 07:45:00|16950.4|16948.9|16950.4|16948.9|16952.4|16950.9|16948.2|16946.7|4233
1634197800000|2021-10-14 07:50:00|16950.2|16948.7|16954.2|16952.7|16955.4|16953.7|16949.2|16947.5|4066
1634198100000|2021-10-14 07:55:00|16953.2|16951.7|16963.4|16961.9|16963.6|16962.1|16952.6|16951.1|8785
1634198400000|2021-10-14 08:00:00|16962.4|16960.9|16971.4|16969.9|16971.6|16969.9|16960.4|16958.9|9723
1634198700000|2021-10-14 08:05:00|16970.6|16969.1|16971.6|16970.1|16971.8|16970.3|16964.6|16963.1|4320
1634199000000|2021-10-14 08:10:00|16970.6|16969.1|16977|16975.5|16977|16975.5|16969.6|16968.1|5952
1634199300000|2021-10-14 08:15:00|16976|16974.5|16969.6|16968.1|16977|16975.5|16969.6|16968.1|4407
1634199600000|2021-10-14 08:20:00|16970.6|16969.1|16968.6|16967.1|16972.8|16971.3|16967.2|16965.7|5282
1634199900000|2021-10-14 08:25:00|16969.6|16968.1|16969.6|16968.1|16973.8|16972.3|16968.6|16967.1|3097
1634200200000|2021-10-14 08:30:00|16969.8|16968.3|16978|16976.5|16979|16977.5|16968.6|16966.9|5907
1634200500000|2021-10-14 08:35:00|16977.2|16975.5|16976.8|16975.3|16979.2|16977.7|16974.6|16973.1|7485
1634200800000|2021-10-14 08:40:00|16975.8|16974.3|16980|16978.5|16981.2|16979.5|16975.8|16974.3|5884
1634201100000|2021-10-14 08:45:00|16979.6|16978.1|16988.4|16986.9|16992.4|16990.9|16977.8|16976.3|9863
1634201400000|2021-10-14 08:50:00|16988.2|16986.7|16991.4|16989.9|16993.4|16991.9|16988.2|16986.7|5270
1634201700000|2021-10-14 08:55:00|16990|16988.5|16980.1|16978.6|16990|16988.5|16980.1|16978.6|5771
1634202000000|2021-10-14 09:00:00|16979.1|16977.6|16977.1|16975.6|16979.1|16977.6|16974.7|16973.2|4267
1634202300000|2021-10-14 09:05:00|16975.9|16974.4|16977.1|16975.6|16978.1|16976.6|16975.9|16974.4|3505
1634202600000|2021-10-14 09:10:00|16975.9|16974.4|16975.1|16973.6|16976.1|16974.6|16970.9|16969.4|3894
1634202900000|2021-10-14 09:15:00|16973.9|16972.4|16973.9|16972.4|16977.1|16975.6|16970.9|16969.4|2413
1634203200000|2021-10-14 09:20:00|16975.1|16973.6|16976.1|16974.6|16979.1|16977.6|16973.9|16972.4|3171
1634203500000|2021-10-14 09:25:00|16975.1|16973.6|16969.9|16968.4|16975.1|16973.6|16969.9|16968.4|4568
1634203800000|2021-10-14 09:30:00|16970.9|16969.4|16972.1|16970.6|16974.1|16972.6|16968.9|16967.4|2185
1634204100000|2021-10-14 09:35:00|16973.1|16971.6|16969.1|16967.6|16973.1|16971.6|16968.1|16966.6|2263
1634204400000|2021-10-14 09:40:00|16968.1|16966.6|16968.1|16966.6|16971.1|16969.6|16968.1|16966.6|2196
1634204700000|2021-10-14 09:45:00|16967.1|16965.6|16970.1|16968.6|16970.1|16968.6|16967.1|16965.6|2007
1634205000000|2021-10-14 09:50:00|16969.1|16967.6|16974.1|16972.6|16975.1|16973.6|16969.1|16967.6|5879
1634205300000|2021-10-14 09:55:00|16975.1|16973.6|16979.1|16977.6|16980.3|16978.8|16973.1|16971.6|3218
1634205600000|2021-10-14 10:00:00|16980.1|16978.6|16987.5|16986|16987.5|16986|16979.3|16977.6|7012
1634205900000|2021-10-14 10:05:00|16987.1|16985.6|16986.5|16985|16989.5|16988|16985.3|16983.8|2836
1634206200000|2021-10-14 10:10:00|16986.7|16985.2|16983.3|16981.8|16986.7|16985.2|16980.7|16979.2|4310
1634206500000|2021-10-14 10:15:00|16984.5|16983|16985.4|16983.9|16987.6|16986.1|16983.3|16981.8|2004
1634206800000|2021-10-14 10:20:00|16986.6|16985.1|16992.6|16991.1|16992.6|16991.1|16985.4|16983.9|2789
1634207100000|2021-10-14 10:25:00|16991.6|16990.1|16990.6|16989.1|16992.6|16991.1|16989.6|16988.1|4277
1634207400000|2021-10-14 10:30:00|16991.2|16989.7|17002.2|17000.7|17003.2|17001.7|16991.2|16989.7|5627
1634207700000|2021-10-14 10:35:00|17001.8|17000.3|17003|17001.5|17009.6|17008.1|17001.8|17000.3|6950
1634208000000|2021-10-14 10:40:00|17002|17000.5|17006.2|17004.7|17007.4|17005.9|17002|17000.5|4334
1634208300000|2021-10-14 10:45:00|17007.4|17005.9|17003|17001.5|17009.4|17007.9|17003|17001.5|4387
1634208600000|2021-10-14 10:50:00|17002.6|17001.1|17004|17002.5|17008.2|17006.7|17002|17000.5|3257
1634208900000|2021-10-14 10:55:00|17005|17003.5|17008.2|17006.7|17009.6|17007.9|17005|17003.5|4016
1634209200000|2021-10-14 11:00:00|17009.4|17007.9|17011.4|17009.9|17013.4|17011.9|17005.2|17003.7|4189
1634209500000|2021-10-14 11:05:00|17010.4|17008.9|17012.4|17010.9|17014.4|17012.9|17009.4|17007.9|3055
1634209800000|2021-10-14 11:10:00|17013.4|17011.9|17020.6|17019.1|17020.8|17019.3|17012.4|17010.9|6017
1634210100000|2021-10-14 11:15:00|17022.8|17021.3|17018.4|17016.9|17022.8|17021.3|17017.4|17015.9|4047
1634210400000|2021-10-14 11:20:00|17017.4|17015.9|17014.4|17012.9|17017.8|17016.3|17013.4|17011.7|5379
1634210700000|2021-10-14 11:25:00|17015.4|17013.9|17010.2|17008.7|17015.4|17013.9|17010.2|17008.7|6508
1634211000000|2021-10-14 11:30:00|17009.2|17007.7|17009.2|17007.7|17011.2|17009.7|17007.2|17005.5|3393
1634211300000|2021-10-14 11:35:00|17009|17007.5|17010.5|17009|17013.5|17012|17008.2|17006.5|2642
1634211600000|2021-10-14 11:40:00|17009.5|17008|17007.3|17005.8|17011.5|17010|17007.1|17005.6|3384
1634211900000|2021-10-14 11:45:00|17006.3|17004.8|17013.3|17011.8|17013.3|17011.8|17006.3|17004.8|2870
1634212200000|2021-10-14 11:50:00|17014.3|17012.8|17012.3|17010.8|17015.5|17014|17011.7|17010.2|3838
1634212500000|2021-10-14 11:55:00|17013.5|17012|17011.3|17009.8|17016.5|17015|17010.3|17008.8|3873
1634212800000|2021-10-14 12:00:00|17012.3|17010.8|17007.3|17005.8|17014.5|17013|17007.3|17005.8|4091
1634213100000|2021-10-14 12:05:00|17006.3|17004.8|17008.3|17006.8|17009.3|17007.8|17006.3|17004.8|2419
1634213400000|2021-10-14 12:10:00|17008.9|17007.4|17005.3|17003.8|17012.3|17010.8|17003.3|17001.8|3213
1634213700000|2021-10-14 12:15:00|17004.3|17002.8|17003.3|17001.8|17006.3|17004.8|17002.3|17000.6|4460
1634214000000|2021-10-14 12:20:00|17002.3|17000.8|17003.3|17001.8|17006.3|17004.8|17000.9|16999.4|4055
1634214300000|2021-10-14 12:25:00|17004.3|17002.8|17006.3|17004.8|17007.5|17005.8|17000.9|16999.4|4434
1634214600000|2021-10-14 12:30:00|17007.3|17005.8|17006.3|17004.8|17013.3|17011.8|17005.3|17003.8|6699
1634214900000|2021-10-14 12:35:00|17007.3|17005.8|17002.3|17000.8|17007.3|17005.8|16994.9|16993.2|10381
1634215200000|2021-10-14 12:40:00|17001.3|16999.8|17007.3|17005.8|17010.3|17008.8|16998.9|16997.4|9425
1634215500000|2021-10-14 12:45:00|17007.9|17006.4|17008.3|17006.8|17012.3|17010.8|17007.3|17005.8|4600
1634215800000|2021-10-14 12:50:00|17009.3|17007.8|17010.3|17008.8|17012.3|17010.8|17006.3|17004.8|3834
1634216100000|2021-10-14 12:55:00|17011.3|17009.8|17009.4|17007.9|17012.3|17010.8|17006.3|17004.8|2399
1634216400000|2021-10-14 13:00:00|17010.4|17008.9|17018.8|17017.3|17020|17018.3|17009.4|17007.9|6285
1634216700000|2021-10-14 13:05:00|17017.8|17016.3|17026.8|17025.3|17026.8|17025.3|17017.8|17016.3|6842
1634217000000|2021-10-14 13:10:00|17027.2|17025.7|17035.2|17033.7|17036.4|17034.7|17025.8|17024.3|8119
1634217300000|2021-10-14 13:15:00|17034.2|17032.7|17037.8|17036.3|17037.8|17036.3|17030.8|17029.3|5695
1634217600000|2021-10-14 13:20:00|17037|17035.5|17038.2|17036.7|17040.4|17038.9|17036.2|17034.7|7933
1634217900000|2021-10-14 13:25:00|17039.2|17037.7|17034.2|17032.7|17039.4|17037.9|17031|17029.5|4008
1634218200000|2021-10-14 13:30:00|17035.2|17033.5|17031|17029.5|17036.4|17034.9|17030|17028.3|6260
1634218500000|2021-10-14 13:35:00|17032|17030.5|17031.8|17030.3|17033.4|17031.9|17026.8|17025.3|4637
1634218800000|2021-10-14 13:40:00|17032|17030.5|17023.8|17022.3|17033.2|17031.7|17023.8|17022.3|4979
1634219100000|2021-10-14 13:45:00|17024.8|17023.3|17029|17027.5|17032.2|17030.5|17024.8|17023.3|5270
1634219400000|2021-10-14 13:50:00|17030|17028.5|17034.2|17032.7|17036.4|17034.9|17026.4|17024.9|8668
1634219700000|2021-10-14 13:55:00|17035.2|17033.7|17034.2|17032.7|17035.2|17033.7|17030|17028.5|4862
1634220000000|2021-10-14 14:00:00|17033.2|17031.7|17037.2|17035.7|17038.2|17036.7|17032|17030.3|4140
1634220300000|2021-10-14 14:05:00|17037.4|17035.9|17041.6|17040.1|17042.6|17041.1|17035.6|17033.9|4211
1634220600000|2021-10-14 14:10:00|17042.6|17041.1|17047.7|17046.2|17047.7|17046.2|17041.6|17040.1|4372
1634220900000|2021-10-14 14:15:00|17046.7|17045.2|17048.7|17047.2|17050.7|17049.2|17045.7|17044.2|4858
1634221200000|2021-10-14 14:20:00|17049.1|17047.6|17046.7|17045.2|17051.7|17050.2|17046.7|17045.2|4361
1634221500000|2021-10-14 14:25:00|17045.7|17044.2|17044.7|17043.2|17048.7|17047.2|17044.7|17043.2|4499
1634221800000|2021-10-14 14:30:00|17045.7|17043.4|17045.5|17044|17046.5|17045|17040.5|17039|4799
1634222100000|2021-10-14 14:35:00|17046.5|17045|17042.7|17041.2|17047.5|17046|17041.5|17040|4050
1634222400000|2021-10-14 14:40:00|17041.7|17040.2|17044.5|17043|17044.7|17043.2|17040.7|17039.2|2830
1634222700000|2021-10-14 14:45:00|17043.5|17042|17038.7|17037.2|17043.5|17042|17035.5|17034|3763
1634223000000|2021-10-14 14:50:00|17039.7|17038.2|17038.7|17037.2|17040.7|17039.2|17036.5|17035|3055
1634223300000|2021-10-14 14:55:00|17037.7|17036.2|17036.5|17035|17039.7|17038.2|17034.3|17032.8|7763
1634223600000|2021-10-14 15:00:00|17037.7|17035.2|17036.5|17035|17037.7|17036.2|17033.3|17031.8|16629
1634223900000|2021-10-14 15:05:00|17035.5|17034|17034.3|17032.8|17038.7|17037.2|17034.3|17032.8|4101
1634224200000|2021-10-14 15:10:00|17035.5|17034|17034.3|17032.8|17035.5|17034|17030.3|17028.8|7213
1634224500000|2021-10-14 15:15:00|17035.3|17033.8|17033.3|17031.8|17035.5|17034|17030.3|17028.8|3940
1634224800000|2021-10-14 15:20:00|17032.3|17030.8|17035.5|17034|17036.5|17035|17032.3|17030.8|3306
1634225100000|2021-10-14 15:25:00|17034.3|17032.8|17038.7|17037.2|17039.7|17038.2|17032.3|17030.8|4433
1634225400000|2021-10-14 15:30:00|17039.7|17038.2|17041.8|17040.3|17041.8|17040.3|17037.7|17036.2|4839
1634225700000|2021-10-14 15:35:00|17041|17039.3|17041.8|17040.3|17042.8|17041.3|17040.8|17039.3|1924
1634226000000|2021-10-14 15:40:00|17042.8|17041.3|17048.8|17047.3|17048.8|17047.3|17042.4|17040.9|3218
1634226300000|2021-10-14 15:45:00|17049.8|17048.3|17049.8|17048.3|17050.8|17048.3|17047.8|17046.3|3268
1634226600000|2021-10-14 15:50:00|17050.8|17049.3|17047.8|17046.3|17050.8|17049.3|17046.8|17045.3|1279
1634226900000|2021-10-14 15:55:00|17046.8|17045.3|17047.8|17046.3|17049.8|17048.3|17045.8|17044.3|2102
1634227200000|2021-10-14 16:00:00|17046.8|17045.3|17055.8|17054.3|17056|17054.5|17045.8|17044.3|2492
1634227500000|2021-10-14 16:05:00|17054.8|17053.3|17057|17055.5|17058|17056.5|17053.8|17052.3|2014
1634227800000|2021-10-14 16:10:00|17058|17056.5|17055|17053.5|17059|17057.5|17054.8|17053.3|1779
1634228100000|2021-10-14 16:15:00|17053.8|17052.3|17054.8|17052.3|17058|17056.5|17053.8|17052.3|3033
1634228400000|2021-10-14 16:20:00|17053.8|17051.3|17049.8|17048.3|17055|17053.5|17049.8|17048.3|1753
1634228700000|2021-10-14 16:25:00|17048.8|17047.3|17050.8|17049.3|17050.8|17049.3|17047.8|17046.3|608
1634229000000|2021-10-14 16:30:00|17051.6|17049.1|17053.8|17052.3|17053.8|17052.3|17049.8|17048.3|687
1634229300000|2021-10-14 16:35:00|17053.4|17051.9|17050.8|17049.3|17053.4|17051.9|17049.8|17048.3|480
1634229600000|2021-10-14 16:40:00|17049.8|17048.3|17051.8|17050.3|17051.8|17050.3|17049.8|17048.3|220
1634229900000|2021-10-14 16:45:00|17050.8|17049.3|17051.8|17050.3|17051.8|17050.3|17048.8|17047.3|520
1634230200000|2021-10-14 16:50:00|17050.8|17049.3|17049.9|17048.4|17052.1|17050.4|17049.9|17048.4|465
1634230500000|2021-10-14 16:55:00|17050.9|17049.4|17048.9|17047.4|17052.1|17050.4|17048.9|17047.4|243
1634230800000|2021-10-14 17:00:00|17047.7|17046.2|17048.9|17047.4|17049.9|17048.4|17047.7|17046.2|581
1634231100000|2021-10-14 17:05:00|17047.7|17046.2|17048.9|17047.4|17048.9|17047.4|17047.7|17046.2|164
1634231400000|2021-10-14 17:10:00|17048.1|17046.4|17046.9|17045.4|17048.1|17046.6|17046.5|17044.2|94
1634231700000|2021-10-14 17:15:00|17046.7|17045.2|17045.7|17044.2|17047.1|17045.4|17045.7|17044.2|63
1634232000000|2021-10-14 17:20:00|17046.9|17045.4|17046.9|17045.4|17047.9|17046.4|17046.7|17045.2|186
1634232300000|2021-10-14 17:25:00|17046.5|17045|17045.9|17044.4|17046.5|17045|17044.7|17043.2|213
1634232600000|2021-10-14 17:30:00|17044.7|17043.2|17045.7|17044.2|17047.1|17045.4|17044.7|17043.2|210
1634232900000|2021-10-14 17:35:00|17045.3|17043.8|17046.9|17045.4|17046.9|17045.4|17044.7|17043.2|153
1634233200000|2021-10-14 17:40:00|17047.7|17046.2|17047.9|17046.4|17047.9|17046.4|17046.9|17045.4|99
1634233500000|2021-10-14 17:45:00|17046.9|17045.4|17047.9|17046.4|17048.1|17046.4|17046.9|17045.4|157
1634233800000|2021-10-14 17:50:00|17047.7|17045.4|17046.9|17045.4|17047.9|17046.4|17046.9|17045.4|80
1634234100000|2021-10-14 17:55:00|17047.9|17046.4|17048.9|17047.4|17048.9|17047.4|17046.9|17045.4|333
1634234400000|2021-10-14 18:00:00|17047.9|17046.4|17048.9|17047.4|17048.9|17047.4|17047.9|17046.4|125
1634234700000|2021-10-14 18:05:00|17048.7|17047.2|17047.9|17046.4|17048.9|17047.2|17047.5|17046|402
1634235000000|2021-10-14 18:10:00|17048|17046.5|17048|17046.5|17048|17046.5|17047.8|17045.5|34
1634235300000|2021-10-14 18:15:00|17049|17047.5|17049|17047.5|17050|17048.5|17049|17047.3|151
1634235600000|2021-10-14 18:20:00|17047|17045.5|17048|17046.5|17048|17046.5|17045.8|17044.3|848
1634235900000|2021-10-14 18:25:00|17048.4|17046.9|17048|17046.5|17049|17047.5|17048|17046.5|258
1634236200000|2021-10-14 18:30:00||17045.5||17046.5||17046.5||17045.5|28
1634236500000|2021-10-14 18:35:00|17049|17047.5|17048|17046.5|17049|17047.5|17048|17046.5|129
1634236800000|2021-10-14 18:40:00|||||||||66
1634237100000|2021-10-14 18:45:00|17049|17047.5|17048|17046.5|17049|17047.5|17048|17046.5|64
1634237400000|2021-10-14 18:50:00|17049|17047.5|17050|17048.5|17050|17048.5|17049|17047.5|92
1634237700000|2021-10-14 18:55:00|17049.4|17047.9|17049|17047.5|17050|17048.5|17047|17045.5|317
1634238000000|2021-10-14 19:00:00|17048.4|17046.9|17048|17046.5|17048.4|17046.9|17047|17045.5|282
1634238300000|2021-10-14 19:05:00|17049|17047.5|17050|17048.5|17050|17048.5|17048|17046.5|83
1634238600000|2021-10-14 19:10:00|17051|17049.5|17051|17049.5|17052|17050.5|17051|17049.5|180
1634238900000|2021-10-14 19:15:00|17051.4|17049.9|17050|17048.5|17052|17050.5|17050|17048.5|190
1634239200000|2021-10-14 19:20:00|17051|17049.5|17051|17049.5|17051|17049.5|17050|17048.5|24
1634239500000|2021-10-14 19:25:00|17050|17048.5|17053|17051.5|17053|17051.5|17050|17048.5|351
1634239800000|2021-10-14 19:30:00|17053.1|17051.6|17053.1|17051.6|17054.1|17052.6|17053.1|17051.6|272
1634240100000|2021-10-14 19:35:00|||||||||34
1634240400000|2021-10-14 19:40:00|17053.5|17052|17054.5|17053|17055.5|17053.8|17053.1|17051.6|462
1634240700000|2021-10-14 19:45:00|17054.1|17052.6|17054.1|17052.6|17054.1|17052.6|17054.1|17052.6|120
1634241000000|2021-10-14 19:50:00|17053.7|17052.2|17052.1|17049.6|17053.7|17052.2|17048.1|17046.6|375
1634241300000|2021-10-14 19:55:00|17051.9|17050.4|17050.1|17048.6|17051.9|17050.4|17050.1|17048.4|221
1634277900000|2021-10-15 06:05:00|17032.2|17030.7|17031.2|17029.7|17033.4|17031.7|17030.2|17028.7|1396
1634278200000|2021-10-15 06:10:00|17032.2|17030.7|17033.2|17031.7|17034.2|17032.7|17031.2|17029.7|888
1634278500000|2021-10-15 06:15:00|17032.2|17030.7|17032.3|17030.8|17034.7|17033.2|17032.2|17030.5|1209
1634278800000|2021-10-15 06:20:00|17033.3|17031.8|17032.3|17030.8|17033.3|17031.8|17032.3|17030.8|579
1634279100000|2021-10-15 06:25:00|17033.3|17031.8|17028.3|17026.8|17033.5|17031.8|17027.1|17025.6|968
1634279400000|2021-10-15 06:30:00|17027.9|17026.4|17026.3|17024.8|17027.9|17026.4|17023.9|17022.2|1532
1634279700000|2021-10-15 06:35:00|17026.1|17024.6|17027.3|17025.8|17027.7|17026.2|17024.9|17023.4|1136
1634280000000|2021-10-15 06:40:00|17026.3|17024.8|17022.9|17021.4|17027.3|17025.6|17022.9|17021.4|925
1634280300000|2021-10-15 06:45:00|17022.3|17020.8|17017.9|17016.4|17022.3|17020.8|17016.9|17015.4|3485
1634280600000|2021-10-15 06:50:00|17015.9|17014.4|17012.9|17011.4|17016.9|17015.4|17012.9|17011.4|4972
1634280900000|2021-10-15 06:55:00|17013.9|17012.4|17015.9|17014.4|17016.1|17014.4|17011.1|17009.4|3397
1634281200000|2021-10-15 07:00:00|17015.3|17013.8|17011.7|17010.2|17017.9|17016.4|17011.7|17010.2|2978
1634281500000|2021-10-15 07:05:00|17012.3|17010.8|17011.7|17010.2|17016.9|17015.4|17009.5|17008|4257
1634281800000|2021-10-15 07:10:00|17010.7|17009.2|17006.7|17005.2|17011.7|17010.2|17005.7|17004|5103
1634282100000|2021-10-15 07:15:00|17007.7|17006.2|17004.7|17003.2|17008.1|17006.6|17002.5|17001|5337
1634282400000|2021-10-15 07:20:00|17005.7|17004.2|17005.7|17004.2|17008.9|17007.2|17002.5|17001|4457
1634282700000|2021-10-15 07:25:00|17006.7|17005.2|17005.7|17004.2|17009.7|17008.2|17004.3|17002.8|1855
1634283000000|2021-10-15 07:30:00|17006.5|17005|17008.7|17007.2|17009.7|17008.2|17004.5|17002.8|2370
1634283300000|2021-10-15 07:35:00|17009.7|17008.2|17012.7|17011.2|17015.1|17013.4|17008.7|17007.2|3738
1634283600000|2021-10-15 07:40:00|17013.7|17012.2|17011.7|17010.2|17014.9|17013.4|17009.7|17008.2|2940
1634283900000|2021-10-15 07:45:00|17012.7|17011.2|17011.7|17010.2|17017|17015.4|17010.7|17009.2|3005
1634284200000|2021-10-15 07:50:00|17012.2|17010.7|17009.8|17008.3|17012.7|17011.2|17008.7|17007.2|1818
1634284500000|2021-10-15 07:55:00|17010.8|17009.3|17016|17014.5|17016|17014.5|17006.8|17005|2004
1634284800000|2021-10-15 08:00:00|17015|17013.5|17018.2|17016.7|17019.2|17017.7|17014|17012.5|4271
1634285100000|2021-10-15 08:05:00|17019.2|17017.7|17020.2|17018.7|17025.2|17023.7|17018.2|17016.7|4437
1634285400000|2021-10-15 08:10:00|17021.2|17019.7|17025.2|17023.7|17025.2|17023.7|17019.2|17017.7|2536
1634285700000|2021-10-15 08:15:00|17024.2|17022.7|17024.2|17022.7|17025.2|17023.7|17021.2|17019.7|2679
1634286000000|2021-10-15 08:20:00|17023.6|17022.1|17019.2|17017.7|17025.2|17023.7|17019.2|17017.7|2706
1634286300000|2021-10-15 08:25:00|17020.2|17018.7|17022.2|17020.7|17023.2|17021.7|17017|17015.5|4322
1634286600000|2021-10-15 08:30:00|17023.2|17021.7|17027.2|17025.7|17027.2|17025.7|17022.2|17020.7|2549
1634286900000|2021-10-15 08:35:00|17026.2|17024.7|17025.2|17023.7|17028.2|17026.7|17024.2|17022.7|2345
1634287200000|2021-10-15 08:40:00|17026.2|17024.7|17021.2|17019.7|17026.2|17024.7|17019|17017.5|1922
1634287500000|2021-10-15 08:45:00|17020|17018.5|17022.2|17020.7|17022.2|17020.7|17019|17017.5|1359
1634287800000|2021-10-15 08:50:00|17023.2|17021.7|17022.2|17020.7|17023.2|17021.7|17022.2|17020.7|1359
1634288100000|2021-10-15 08:55:00|17021.8|17020.3|17022.2|17020.7|17024.2|17022.7|17020.2|17018.7|1481
1634288400000|2021-10-15 09:00:00|17023.2|17021.7|17017|17015.5|17024.2|17022.7|17016|17014.5|1751
1634288700000|2021-10-15 09:05:00|17018.3|17015.8|17012.8|17011.3|17018.3|17016.8|17011.8|17010.3|2939
1634289000000|2021-10-15 09:10:00|17014.1|17012.6|17008.9|17007.4|17014.1|17012.6|17008.9|17007.4|2262
1634289300000|2021-10-15 09:15:00|17009.9|17008.4|17003.9|17002.4|17009.9|17008.4|17001.7|17000.2|3791
1634289600000|2021-10-15 09:20:00|17003.7|17001.4|17003.9|17002.4|17003.9|17002.4|17001.7|17000.2|3156
1634289900000|2021-10-15 09:25:00|17004.9|17003.4|17004.9|17003.4|17006.9|17005.4|17004.9|17003.2|1521
1634290200000|2021-10-15 09:30:00|17003.5|17002|16998.7|16997.2|17003.9|17002.4|16998.5|16996|2890
1634290500000|2021-10-15 09:35:00|16998.1|16996.2|16998.7|16997.2|17000.7|16999.2|16995.7|16994.2|2974
1634290800000|2021-10-15 09:40:00|16997.7|16996.2|17001.7|17000.2|17002.9|17001.2|16996.7|16995.2|3598
1634291100000|2021-10-15 09:45:00|17002.7|17001.2|17001.7|17000.2|17002.7|17001.2|16998.7|16997.2|1546
1634291400000|2021-10-15 09:50:00|17002.7|17001.2|17004.7|17003.2|17006.7|17005.2|17001.7|17000|2831
1634291700000|2021-10-15 09:55:00|17003.7|17002.2|17008.9|17007.4|17008.9|17007.4|17003.7|17002.2|1413
1634292000000|2021-10-15 10:00:00|17009.3|17007.8|17011.9|17010.4|17015.1|17013.6|17006.7|17005.2|3996
1634292300000|2021-10-15 10:05:00|17012.3|17010.8|17014.1|17012.6|17014.1|17012.6|17010.9|17009.4|2768
1634292600000|2021-10-15 10:10:00|17013.1|17011.6|17015.1|17013.6|17017.1|17015.6|17013.1|17011.4|3877
1634292900000|2021-10-15 10:15:00|17014.1|17012.6|17010.1|17008.6|17014.1|17012.6|17009.1|17007.4|2101
1634293200000|2021-10-15 10:20:00|17009.1|17007.6|17009.1|17007.6|17010.3|17008.6|17007.5|17006|1393
1634293500000|2021-10-15 10:25:00|17010.1|17008.6|17014.2|17012.7|17015.2|17013.7|17007.5|17006|1918
1634293800000|2021-10-15 10:30:00|17015.2|17013.7|17014.2|17012.7|17017.2|17015.7|17013.2|17011.5|1976
1634294100000|2021-10-15 10:35:00|17013.2|17011.7|17014.2|17012.7|17014.2|17012.7|17007.5|17006|1769
1634294400000|2021-10-15 10:40:00|17013.2|17011.7|17019.2|17017.7|17020.2|17018.7|17013.2|17011.7|5208
1634294700000|2021-10-15 10:45:00|17020.2|17018.7|17024.2|17022.7|17026.4|17024.9|17019.2|17017.7|2860
1634295000000|2021-10-15 10:50:00|17023.2|17021.7|17022|17020.5|17024.2|17022.7|17021|17019.5|2437
1634295300000|2021-10-15 10:55:00|17022.2|17020.7|17022|17020.5|17023.2|17021.7|17021|17019.5|1086
1634295600000|2021-10-15 11:00:00|17021|17019.5|17015|17013.5|17021|17019.5|17014|17012.5|2104
1634295900000|2021-10-15 11:05:00|17015.4|17013.9|17013|17011.5|17016|17014.5|17012|17010.5|1781
1634296200000|2021-10-15 11:10:00|17012|17010.5|17016|17014.5|17018|17016.5|17012|17010.5|2742
1634296500000|2021-10-15 11:15:00|17016.8|17015.3|17022|17020.5|17024.2|17022.7|17016.8|17015.3|3502
1634296800000|2021-10-15 11:20:00|17023.2|17021.7|17029.4|17027.9|17030.4|17028.9|17023.2|17021.7|2574
1634297100000|2021-10-15 11:25:00|17028.4|17026.9|17030.4|17028.9|17031.4|17029.9|17027.4|17025.9|1536
1634297400000|2021-10-15 11:30:00|17031.4|17029.9|17027.4|17025.9|17032.4|17030.9|17026.4|17024.9|3219
1634297700000|2021-10-15 11:35:00|17026.4|17024.9|17025.2|17023.7|17030.4|17028.9|17025.2|17023.7|2673
1634298000000|2021-10-15 11:40:00|17024|17022.5|17027.5|17026|17027.5|17026|17024|17022.5|1278
1634298300000|2021-10-15 11:45:00|17026.5|17025|17024.5|17023|17028.5|17027|17021.2|17019.7|1668
1634298600000|2021-10-15 11:50:00|17025.5|17024|17025.5|17024|17026.5|17025|17023.3|17021.8|1429
1634298900000|2021-10-15 11:55:00|17024.5|17023|17027.5|17026|17028.5|17027|17024.1|17022.6|2196
1634299200000|2021-10-15 12:00:00|17028.5|17027|17025.5|17024|17028.5|17027|17025.5|17024|2825
1634299500000|2021-10-15 12:05:00|17025.3|17022.8|17020.1|17018.6|17025.3|17023|17018.1|17016.6|1963
1634299800000|2021-10-15 12:10:00|17019.1|17017.6|17020.1|17018.6|17021.1|17019.6|17018.1|17016.6|1117
1634300100000|2021-10-15 12:15:00|17021.1|17019.6|17024.3|17022.8|17025.5|17023.8|17017.1|17015.6|2233
1634300400000|2021-10-15 12:20:00|17023.3|17021.8|17019.1|17017.6|17024.3|17022.8|17018.1|17016.6|1885
1634300700000|2021-10-15 12:25:00|17020.1|17018.6|17024.5|17023|17028.7|17027|17019.3|17017.6|2705
1634301000000|2021-10-15 12:30:00|17024.3|17021.8|17009.7|17008.2|17027.5|17026|17009.1|17007.2|6227
1634301300000|2021-10-15 12:35:00|17008.7|17007.2|17021.1|17019.6|17024.3|17022.8|17007.7|17006.2|6481
1634301600000|2021-10-15 12:40:00|17021.7|17020.2|17009.7|17008.2|17023.3|17021.8|17008.7|17007.2|6293
1634301900000|2021-10-15 12:45:00|17008.7|17007.2|17000.7|16999.2|17008.7|17007.2|16999.7|16997.2|5056
1634302200000|2021-10-15 12:50:00|17001.7|17000.2|17009.9|17008.4|17010.5|17009|16999.7|16998.2|3728
1634302500000|2021-10-15 12:55:00|17008.9|17007.4|17004.7|17003.2|17012.1|17010.6|17003.1|17001.6|4646
1634302800000|2021-10-15 13:00:00|17003.7|17002.2|17004.7|17003.2|17007.9|17005.4|17000.7|16999.2|4001
1634303100000|2021-10-15 13:05:00|17005.1|17003.6|17007.9|17006.4|17010.1|17008.6|17003.7|17002.2|3793
1634303400000|2021-10-15 13:10:00|17007.5|17006|16999.7|16998.2|17010.1|17008.6|16998.7|16997.2|3365
1634303700000|2021-10-15 13:15:00|17000.7|16999.2|16995.5|16994|17001.7|17000.2|16995.5|16994|4658
1634304000000|2021-10-15 13:20:00|16994.5|16993|17001.7|17000.2|17005|17003.5|16994.5|16993|3995
1634304300000|2021-10-15 13:25:00|17001.2|16999.7|17003.8|17002.3|17003.8|17002.3|16998.7|16997|4601
1634304600000|2021-10-15 13:30:00|17002.5|17001|16988.1|16986.6|17003.8|17002.3|16988.1|16986.6|4669
1634304900000|2021-10-15 13:35:00|16989.3|16987.8|16988.4|16986.9|16990.3|16988.8|16985.4|16983.9|6126
1634305200000|2021-10-15 13:40:00|16987.4|16985.9|16993.6|16992.1|16994.6|16993.1|16984.4|16982.9|3700
1634305500000|2021-10-15 13:45:00|16992.6|16991.1|16998.8|16996.3|16998.8|16997.3|16992.6|16991.1|4232
1634305800000|2021-10-15 13:50:00|16997.8|16997.3|17000.8|16999.3|17000.8|16999.3|16992.6|16991.1|3822
1634306100000|2021-10-15 13:55:00|16999.8|16998.3|17001.8|17000.3|17002.8|17001.3|16998.8|16997.3|3339
1634306400000|2021-10-15 14:00:00|17002.8|17003.3|17013.2|17011.7|17013.2|17011.7|17002.8|17002.1|5265
1634306700000|2021-10-15 14:05:00|17012.2|17010.7|17013.2|17011.7|17015.2|17013.7|17009|17007.3|3616
1634307000000|2021-10-15 14:10:00|17012.2|17010.7|17010|17008.5|17013.2|17011.7|17007.8|17006.1|3291
1634307300000|2021-10-15 14:15:00|17009.6|17008.1|17017.4|17015.9|17018.4|17016.9|17005.8|17004.3|4347
1634307600000|2021-10-15 14:20:00|17016.4|17014.9|17017.4|17015.9|17017.4|17015.9|17013.4|17011.9|2043
1634307900000|2021-10-15 14:25:00|17016.4|17014.9|17010.2|17008.7|17019.9|17018.2|17010.2|17008.7|3650
1634308200000|2021-10-15 14:30:00|17011.2|17009.7|17015.5|17014|17016.5|17015|17009.2|17007.7|2296
1634308500000|2021-10-15 14:35:00|17016.5|17015|17013.5|17012|17016.7|17015|17013.5|17011.8|1509
1634308800000|2021-10-15 14:40:00|17012.5|17011|17017.5|17016|17017.7|17016.2|17012.5|17011|1323
1634309100000|2021-10-15 14:45:00|17018.5|17017|17017.5|17016|17020.7|17019.2|17015.5|17014|3405
1634309400000|2021-10-15 14:50:00|17018.5|17017|17020.5|17019|17022.9|17021.4|17016.5|17015|4801
1634309700000|2021-10-15 14:55:00|17021.1|17019.6|17023.7|17022.2|17024.9|17023.4|17019.5|17018|3021
1634310000000|2021-10-15 15:00:00|17024.3|17022.8|17021.7|17020.2|17026.9|17025.4|17021.7|17019.2|3248
1634310300000|2021-10-15 15:05:00|17022.7|17021.2|17021.5|17020|17023.7|17022.2|17020.5|17019|2187
1634310600000|2021-10-15 15:10:00|17021.9|17020.4|17022.7|17021.2|17026.3|17024.8|17021.5|17020|4983
1634310900000|2021-10-15 15:15:00|17023.7|17022.2|17016.5|17015|17023.7|17022.2|17014.5|17013|4449
1634311200000|2021-10-15 15:20:00|17015.5|17014|17017.5|17016|17018.5|17017|17014.1|17012.6|2628
1634311500000|2021-10-15 15:25:00|17016.5|17015|17018.5|17017|17020.9|17019.4|17016.5|17014.8|2133
1634311800000|2021-10-15 15:30:00|17017.5|17016|17013.5|17012|17018.7|17017|17012.5|17010.8|2661
1634312100000|2021-10-15 15:35:00|17013.9|17012.4|17012.3|17010.8|17015.5|17014|17011.7|17010.2|1750
1634312400000|2021-10-15 15:40:00|17011.9|17010.4|17012.3|17010.8|17012.3|17010.8|17011.1|17009.6|986
1634312700000|2021-10-15 15:45:00|17011.3|17009.8|17011.1|17009.6|17012.3|17010.8|17009.1|17007.6|1726
1634313000000|2021-10-15 15:50:00|17011.3|17009.8|17008.1|17006.6|17011.7|17010.2|17008.1|17006.4|1662
1634313300000|2021-10-15 15:55:00|17007.1|17005.6|17011.6|17010.1|17011.6|17010.1|17007.1|17005.6|1315
1634313600000|2021-10-15 16:00:00|17010.6|17009.1|17010.6|17009.1|17010.6|17009.1|17009.6|17008.1|516
1634313900000|2021-10-15 16:05:00|17009.6|17008.1|17007.4|17005.9|17011.6|17010.1|17007.4|17005.9|606
1634314200000|2021-10-15 16:10:00|17006.4|17004.9|17006.4|17004.9|17008.6|17006.9|17005.4|17003.7|2161
1634314500000|2021-10-15 16:15:00|17005.4|17003.9|17005.4|17003.9|17006.4|17004.9|17004.2|17002.5|1153
1634314800000|2021-10-15 16:20:00|17004.2|17002.7|17007.4|17005.9|17010.6|17009.1|17004.2|17002.7|1450
1634315100000|2021-10-15 16:25:00|17008.4|17006.9|17009.6|17008.1|17009.6|17008.1|17007.4|17005.9|527
1634315400000|2021-10-15 16:30:00|17008.4|17006.9|17009.4|17007.9|17011.6|17009.1|17008.2|17006.7|372
1634315700000|2021-10-15 16:35:00|17009|17007.5|17009.4|17007.9|17009.4|17007.9|17007.4|17005.9|883
1634316000000|2021-10-15 16:40:00|17008.4|17006.9|17009.4|17007.9|17009.4|17007.9|17007.4|17005.9|185
1634316300000|2021-10-15 16:45:00|17010.6|17009.1|17011.6|17010.1|17011.6|17010.1|17009.4|17007.9|1164
1634316600000|2021-10-15 16:50:00|17010.6|17009.1|17011.6|17010.1|17011.6|17010.1|17010.6|17009.1|153
1634316900000|2021-10-15 16:55:00|17012.6|17011.1|17011.6|17010.1|17012.6|17011.1|17010.6|17009.1|372
1634317200000|2021-10-15 17:00:00|17010.6|17009.1|17009.4|17007.9|17011.6|17010.1|17008.4|17006.9|177
1634317500000|2021-10-15 17:05:00|17009.6|17008.1|17009.4|17006.9|17009.6|17008.1|17008.4|17006.9|258
1634317800000|2021-10-15 17:10:00|17008.4|17007.9|17006.2|17004.7|17009.4|17007.9|17006.2|17004.7|179
1634318100000|2021-10-15 17:15:00|17007.2|17005.7|17007.5|17006|17007.5|17006|17006.2|17004.7|82
1634318400000|2021-10-15 17:20:00|17008.5|17007|17007.5|17006|17008.5|17007|17007.3|17005.8|246
1634318700000|2021-10-15 17:25:00|17006.3|17004.8|17005.3|17003.8|17006.3|17004.8|17004.7|17003.2|423
1634319000000|2021-10-15 17:30:00|17006.3|17004.8|17005.3|17003.8|17006.3|17004.8|17004.7|17003.2|368
1634319300000|2021-10-15 17:35:00|17006.3|17004.8|17005.3|17003.8|17006.3|17004.8|17005.3|17003.8|181
1634319600000|2021-10-15 17:40:00|17004.3|17002.8|17004.3|17002.8|17004.3|17002.8|17004.3|17002.8|194
1634319900000|2021-10-15 17:45:00|17003.3|17001.8|17002.3|17000.8|17004.3|17002.8|17001.3|16999.8|223
1634320200000|2021-10-15 17:50:00|17003.3|17001.8|17002.3|16999.8|17003.3|17001.8|17001.3|16999.8|165
1634320500000|2021-10-15 17:55:00|17001.3|17000.8|17001.3|16999.8|17002.3|17000.8|17001.3|16999.8|148
1634320800000|2021-10-15 18:00:00|17002.5|17001|17002.5|17001|17002.5|17001|17001.3|16999.8|83
1634321100000|2021-10-15 18:05:00|17003.5|17002|17004.5|17003|17004.5|17003|17003.3|17001.8|224
1634321400000|2021-10-15 18:10:00|17004.1|17002.6|17005.5|17004|17005.5|17004|17003.3|17001.8|326
1634321700000|2021-10-15 18:15:00|17005.9|17004.4|17004.5|17003|17006.5|17005|17003.3|17001.8|127
1634322000000|2021-10-15 18:20:00|17003.3|17001.8|17003.3|17001.8|17004.5|17003|17003.3|17001.8|37
1634322300000|2021-10-15 18:25:00|17004.3|17002.3|17003.3|17001.8|17004.5|17003|17003.3|17001.8|72
1634322600000|2021-10-15 18:30:00|17004.3|17002.8|17002.5|17001|17004.5|17003|17002.3|17000.8|153
1634322900000|2021-10-15 18:35:00|17003|17001.5|17003.6|17002.1|17003.6|17002.1|17002.5|17001|67
1634323200000|2021-10-15 18:40:00|17002.6|17001.1|17002.6|17001.1|17003.6|17002.1|17002.6|17000.8|117
1634323500000|2021-10-15 18:45:00|17003.6|17002.1|17002.6|17001.1|17003.6|17002.1|17002.6|17001.1|85
1634323800000|2021-10-15 18:50:00|17003.4|17001.9|17004.6|17003.1|17004.6|17003.1|17002.6|17001.1|116
1634324100000|2021-10-15 18:55:00|17003.6|17002.1|17001.4|16999.9|17004.6|17002.1|17001.4|16999.9|270
1634324400000|2021-10-15 19:00:00|17002.4|17000.9|16999.6|16998.1|17002.8|17001.1|16999.4|16997.9|160
1634324700000|2021-10-15 19:05:00|17000.6|16999.1|16999.6|16998.1|17000.6|16999.1|16999.4|16997.1|237
1634325000000|2021-10-15 19:10:00|16998.4|16996.9|16999.6|16998.1|17000.6|16999.1|16998.4|16996.9|143
1634325300000|2021-10-15 19:15:00|17000.6|16999.1|17000.6|16999.1|17000.6|16999.1|17000.6|16999.1|114
1634325600000|2021-10-15 19:20:00|16999.6|16998.1|16999.6|16998.1|17000.6|16999.1|16999.6|16998.1|179
1634325900000|2021-10-15 19:25:00|16998.6|16997.1|16998.4|16996.9|16999.8|16998.1|16998.4|16996.7|203
1634326200000|2021-10-15 19:30:00|||||||||18
1634326500000|2021-10-15 19:35:00|||||||||26
1634326800000|2021-10-15 19:40:00|16999.6|16998.1|17000.6|16999.1|17000.6|16999.1|16999.6|16998.1|111
1634327100000|2021-10-15 19:45:00|16999.6|16998.1|17000.6|16999.1|17000.6|16999.1|16999.6|16998.1|189
1634327400000|2021-10-15 19:50:00|17001.6|17000.1|17000.6|16999.1|17001.6|17000.1|17000.6|16999.1|138
1634327700000|2021-10-15 19:55:00|16999.6|16998.1|16999.6|16998.1|17000.6|16999.1|16998.4|16996.9|427
1634537100000|2021-10-18 06:05:00|16993|16991.5|16993|16991.5|16998.2|16996.7|16991|16989.5|1675
1634537400000|2021-10-18 06:10:00|16992|16990.5|16977.7|16976.2|16992.4|16990.9|16977.7|16976.2|1998
1634537700000|2021-10-18 06:15:00|16979|16977.5|16979.8|16978.3|16982.4|16980.9|16977.8|16976.3|1343
1634538000000|2021-10-18 06:20:00|16975.8|16974.3|16980.8|16979.3|16982.2|16980.7|16975.5|16974|1276
1634538300000|2021-10-18 06:25:00|16981|16979.5|16986|16984.5|16986|16984.5|16981|16979.5|1226
1634538600000|2021-10-18 06:30:00|16987|16985.5|16987|16985.5|16989.2|16987.5|16985|16983.5|1328
1634538900000|2021-10-18 06:35:00|16986|16984.5|16992|16990.5|16992.2|16990.7|16985.8|16984.3|1135
1634539200000|2021-10-18 06:40:00|16993.2|16991.7|16994.2|16992.7|16997.5|16995.7|16991.2|16989.7|1654
1634539500000|2021-10-18 06:45:00|16995.2|16993.5|16991.2|16989.7|16996.4|16994.9|16988.2|16986.7|1847
1634539800000|2021-10-18 06:50:00|16990.2|16988.7|16986.2|16984.7|16991.5|16990|16984.2|16982.7|1607
1634540100000|2021-10-18 06:55:00|16985.2|16983.7|16994.5|16993|16994.5|16993|16984.7|16983.2|1269
1634540400000|2021-10-18 07:00:00|16993.5|16992|16982|16980.5|16995.5|16994|16980.8|16979.3|4288
1634540700000|2021-10-18 07:05:00|16983|16981.5|16986|16984.5|16991.5|16990|16980.8|16979.3|3498
1634541000000|2021-10-18 07:10:00|16987.3|16985.8|16971.6|16970.1|16987.3|16985.8|16971.6|16970.1|2942
1634541300000|2021-10-18 07:15:00|16972.2|16970.7|16961.2|16959.7|16974.8|16973.3|16960.9|16959.4|3895
1634541600000|2021-10-18 07:20:00|16962.4|16960.9|16975.6|16974.1|16975.8|16974.3|16961.2|16959.7|5051
1634541900000|2021-10-18 07:25:00|16975.8|16974.3|16983.8|16982.3|16983.8|16982.3|16975.4|16973.9|3774
1634542200000|2021-10-18 07:30:00|16982.8|16981.3|16982.1|16980.6|16986.3|16984.8|16979.8|16978.3|3274
1634542500000|2021-10-18 07:35:00|16981.1|16979.6|16986.3|16984.8|16989.5|16988|16980.1|16978.6|3451
1634542800000|2021-10-18 07:40:00|16985.3|16983.8|16985.1|16983.6|16993.3|16991.8|16982.9|16981.4|3417
1634543100000|2021-10-18 07:45:00|16986.1|16984.6|16979.9|16978.4|16989.3|16987.8|16978.6|16977.1|6238
1634543400000|2021-10-18 07:50:00|16980.9|16979.4|16976.6|16975.1|16982.9|16981.4|16976.6|16975.1|2699
1634543700000|2021-10-18 07:55:00|16975.6|16974.1|16967.7|16966.2|16979.9|16978.4|16963.4|16961.9|4282
1634544000000|2021-10-18 08:00:00|16967.4|16965.9|16974.9|16973.4|16976.1|16974.4|16964.4|16962.9|3809
1634544300000|2021-10-18 08:05:00|16975.9|16974.4|16972.9|16971.4|16976.9|16975.4|16968.9|16967.4|1576
1634544600000|2021-10-18 08:10:00|16971.9|16970.4|16978.3|16976.8|16980.3|16978.8|16971.9|16970.4|2333
1634544900000|2021-10-18 08:15:00|16977.3|16975.8|16964.9|16963.4|16977.3|16975.8|16962.9|16961.4|4113
1634545200000|2021-10-18 08:20:00|16962.9|16961.4|16951.9|16950.4|16964.1|16962.4|16950.1|16948.6|5240
1634545500000|2021-10-18 08:25:00|16950.9|16949.4|16943.7|16942.2|16951.9|16950.4|16942.7|16941.2|8567
1634545800000|2021-10-18 08:30:00|16942.7|16941.2|16952.9|16951.4|16954.4|16952.9|16941.5|16939.7|7368
1634546100000|2021-10-18 08:35:00|16953.4|16951.9|16954.9|16953.4|16954.9|16953.4|16944.7|16943|5095
1634546400000|2021-10-18 08:40:00|16955.9|16954.4|16962.9|16961.4|16962.9|16961.4|16953.7|16952.2|4933
1634546700000|2021-10-18 08:45:00|16961.9|16960.4|16969.4|16967.9|16970.6|16969.1|16960.9|16959.4|4149
1634547000000|2021-10-18 08:50:00|16969.2|16966.7|16964.2|16962.7|16971.6|16970.1|16960.2|16958.7|4818
1634547300000|2021-10-18 08:55:00|16963.2|16961.7|16957|16955.5|16968.2|16966.7|16957|16955.5|5319
1634547600000|2021-10-18 09:00:00|16956|16954.5|16967.2|16964.7|16967.2|16965.7|16955|16953.5|3750
1634547900000|2021-10-18 09:05:00|16966.2|16964.9|16968.2|16966.7|16970.6|16969.1|16964.2|16962.7|2721
1634548200000|2021-10-18 09:10:00|16968|16965.7|16958|16956.5|16970.6|16969.1|16958|16956.5|2751
1634548500000|2021-10-18 09:15:00|16957.5|16956|16957.8|16956.3|16960.4|16958.7|16955.7|16954.2|4854
1634548800000|2021-10-18 09:20:00|16959|16957.5|16960|16958.5|16962.2|16960.7|16953.8|16952.3|4780
1634549100000|2021-10-18 09:25:00|16959.8|16958.3|16959|16957.5|16964.2|16962.7|16955.8|16954.3|4292
1634549400000|2021-10-18 09:30:00|16960|16958.5|16955.8|16954.3|16960|16958.5|16951|16949.5|3447
1634549700000|2021-10-18 09:35:00|16954.8|16953.3|16958|16956.5|16961.2|16959.7|16954.8|16953.3|1856
1634550000000|2021-10-18 09:40:00|16957.8|16956.3|16950.8|16949.3|16963.2|16961.7|16949.3|16947.8|3081
1634550300000|2021-10-18 09:45:00|16951|16949.5|16955|16953.5|16955|16953.5|16950.8|16949.1|4107
1634550600000|2021-10-18 09:50:00|16953.8|16952.3|16958|16956.5|16959.2|16957.7|16950.8|16949.3|13343
1634550900000|2021-10-18 09:55:00|16957|16955.5|16955.2|16953.7|16958|16956.5|16951.8|16950.3|2530
1634551200000|2021-10-18 10:00:00|16955|16953.5|16953.8|16952.3|16958.5|16956.8|16952.8|16951.3|2563
1634551500000|2021-10-18 10:05:00|16952.8|16951.3|16948.8|16947.3|16955.3|16953.8|16947.8|16946.3|3798
1634551800000|2021-10-18 10:10:00|16947.8|16946.3|16939.8|16938.3|16947.8|16946.3|16936.6|16935.1|7381
1634552100000|2021-10-18 10:15:00|16938.6|16937.1|16945.8|16944.3|16947.8|16946.3|16937.6|16935.6|5154
1634552400000|2021-10-18 10:20:00|16946.8|16945.3|16948.8|16947.3|16951.1|16949.6|16944.8|16943.3|2350
1634552700000|2021-10-18 10:25:00|16949.8|16948.3|16949.8|16948.3|16951.1|16949.6|16946.8|16945.3|3667
1634553000000|2021-10-18 10:30:00|16949.3|16947.8|16949.8|16948.3|16953.1|16951.6|16945.8|16944.3|3352
1634553300000|2021-10-18 10:35:00|16950.8|16949.3|16950.9|16949.4|16955.3|16953.8|16948.8|16947.3|2744
1634553600000|2021-10-18 10:40:00|16950.6|16949.1|16952.1|16950.6|16957.3|16955.8|16949.9|16948.4|3496
1634553900000|2021-10-18 10:45:00|16953.1|16951.6|16954.1|16952.6|16954.1|16952.6|16948.9|16947.4|2937
1634554200000|2021-10-18 10:50:00|16953.1|16951.6|16957.5|16956|16957.5|16956|16950.6|16949.1|4007
1634554500000|2021-10-18 10:55:00|16956.5|16955|16960.5|16959|16961.5|16960|16955.3|16953.8|2815
1634554800000|2021-10-18 11:00:00|16961.5|16960|16962.5|16961|16965.5|16964|16959.5|16958|2827
1634555100000|2021-10-18 11:05:00|16963.8|16962.3|16971|16969.5|16974|16972.5|16963.8|16962.3|4194
1634555400000|2021-10-18 11:10:00|16970.8|16968.3|16983|16981.5|16983.8|16981.5|16969.8|16968.3|4826
1634555700000|2021-10-18 11:15:00|16984.5|16983|16986.7|16985.2|16986.7|16985.2|16981.2|16979.7|2882
1634556000000|2021-10-18 11:20:00|16985.7|16984.2|16979.2|16977.7|16987.5|16986|16976.8|16975.3|2571
1634556300000|2021-10-18 11:25:00|16979|16977.5|16984.2|16982.7|16984.5|16982.7|16979|16977.5|2420
1634556600000|2021-10-18 11:30:00|16983.2|16981.7|16978|16976.5|16986.2|16984.7|16978|16976.3|1787
1634556900000|2021-10-18 11:35:00|16979|16977.5|16975.8|16974.3|16985|16983.5|16974.8|16973.3|5024
1634557200000|2021-10-18 11:40:00|16974.8|16973.3|16973.8|16972.3|16976.8|16975.3|16971.8|16970.3|3492
1634557500000|2021-10-18 11:45:00|16974.8|16973.3|16973.8|16972.3|16976|16974.5|16972.8|16971.1|1089
1634557800000|2021-10-18 11:50:00|16972.8|16971.3|16972.8|16971.3|16976.1|16974.6|16969.8|16968.3|2740
1634558100000|2021-10-18 11:55:00|16973.1|16971.6|16969.8|16967.3|16973.8|16972.3|16966.8|16965.3|3148
1634558400000|2021-10-18 12:00:00|16970.8|16968.3|16972.1|16970.6|16974.1|16972.6|16963.8|16961.3|4705
1634558700000|2021-10-18 12:05:00|16973.1|16971.6|16985.7|16984.2|16986.7|16985.2|16973.1|16971.6|5452
1634559000000|2021-10-18 12:10:00|16984.3|16982.8|16985.7|16984.2|16988.7|16987.2|16982.3|16980.8|5645
1634559300000|2021-10-18 12:15:00|16985.8|16984.3|16983.5|16982|16989.8|16988.3|16983.3|16981.8|2943
1634559600000|2021-10-18 12:20:00|16984.5|16983|16976.3|16974.8|16992.8|16991.3|16975.3|16973.6|5640
1634559900000|2021-10-18 12:25:00|16977.3|16975.8|16971.3|16969.8|16979.8|16978|16970.1|16968.6|3576
1634560200000|2021-10-18 12:30:00|16972.3|16970.8|16972.3|16970.8|16977.3|16975.8|16970.1|16968.6|3921
1634560500000|2021-10-18 12:35:00|16971.3|16969.8|16966.9|16965.4|16972.3|16970.8|16962.9|16961.4|3784
1634560800000|2021-10-18 12:40:00|16967.9|16966.4|16961.9|16960.4|16968.1|16966.6|16958.9|16957.4|4779
1634561100000|2021-10-18 12:45:00|16960.9|16959.4|16948.7|16947.2|16960.9|16959.4|16947.7|16946.2|4434
1634561400000|2021-10-18 12:50:00|16947.7|16946.2|16947.7|16946.2|16952.7|16951.2|16944.7|16943.2|4674
1634561700000|2021-10-18 12:55:00|16947.5|16946|16961.9|16960.4|16961.9|16960.4|16946.7|16945|5049
1634562000000|2021-10-18 13:00:00|16962.9|16961.4|16963.1|16961.6|16971.4|16969.9|16961.9|16960.4|4184
1634562300000|2021-10-18 13:05:00|16962.7|16961.2|16966.9|16965.4|16969.1|16967.6|16960.7|16959.2|2580
1634562600000|2021-10-18 13:10:00|16965.9|16964.4|16966.2|16964.7|16968.2|16966.7|16959.7|16958.2|2747
1634562900000|2021-10-18 13:15:00|16967.2|16965.2|16971.2|16969.7|16976.4|16974.9|16966.2|16964.7|4192
1634563200000|2021-10-18 13:20:00|16972.4|16970.9|16969.2|16967.7|16976.4|16974.9|16967.2|16965.7|3475
1634563500000|2021-10-18 13:25:00|16970.2|16968.7|16978.4|16976.9|16978.4|16976.9|16966.2|16964.7|4801
1634563800000|2021-10-18 13:30:00|16977.4|16975.9|16973.4|16971.9|16982.4|16980.9|16972.4|16970.9|6760
1634564100000|2021-10-18 13:35:00|16974.4|16972.9|16971.4|16969.9|16977.4|16975.9|16966.2|16964.7|4376
1634564400000|2021-10-18 13:40:00|16972.4|16970.9|16964.4|16962.9|16974.2|16972.7|16961.2|16959.5|4784
1634564700000|2021-10-18 13:45:00|16964.2|16962.7|16971.4|16969.9|16973.4|16971.9|16960.2|16958.5|3492
1634565000000|2021-10-18 13:50:00|16970.4|16968.9|16973.4|16971.9|16976.6|16974.9|16968.2|16966.7|4401
1634565300000|2021-10-18 13:55:00|16975.4|16973.9|16981.7|16980.2|16982.9|16981.2|16975.4|16973.7|5556
1634565600000|2021-10-18 14:00:00|16980.7|16979.2|16977.4|16975.9|16982.7|16981.2|16976.4|16974.9|3854
1634565900000|2021-10-18 14:05:00|16978.4|16976.9|16985.9|16984.4|16986.9|16985.4|16976.4|16974.9|3484
1634566200000|2021-10-18 14:10:00|16986.9|16985.4|16987.9|16986.4|16990.1|16988.4|16983.9|16982.4|3094
1634566500000|2021-10-18 14:15:00|16988.1|16986.6|16987.1|16985.6|16988.9|16987.4|16982.9|16981.4|4696
1634566800000|2021-10-18 14:20:00|16986.1|16984.6|16988.9|16987.4|16992.1|16990.6|16986.1|16984.6|2737
1634567100000|2021-10-18 14:25:00|16989.9|16988.4|16997.4|16995.9|16998.4|16996.9|16988.9|16987.4|4951
1634567400000|2021-10-18 14:30:00|16999.4|16997.9|16998.6|16997.1|17004.6|17003.1|16996.1|16993.9|5514
1634567700000|2021-10-18 14:35:00|16999.6|16996.1|16992.2|16990.7|16999.6|16998.1|16992.2|16990.7|3095
1634568000000|2021-10-18 14:40:00|16993.2|16991.7|16993.2|16991.7|16997.6|16996.1|16992.2|16989.7|2767
1634568300000|2021-10-18 14:45:00|16992.7|16991.2|16994.6|16993.1|16995.6|16994.1|16990.2|16988.7|2095
1634568600000|2021-10-18 14:50:00|16995.6|16994.1|16989.4|16987.9|16995.6|16994.1|16987.4|16985.7|3280
1634568900000|2021-10-18 14:55:00|16990.4|16988.9|16990.4|16988.9|16992.6|16991.1|16989.4|16987.9|2401
1634569200000|2021-10-18 15:00:00|16991.4|16989.9|16991.4|16989.9|16995.1|16993.1|16991.2|16989.7|2955
1634569500000|2021-10-18 15:05:00|16990.9|16989.4|16988.4|16986.9|16993.6|16992.1|16988.4|16986.9|2651
1634569800000|2021-10-18 15:10:00|16989.4|16987.9|16985.2|16983.7|16992.6|16991.1|16985.2|16983.7|4018
1634570100000|2021-10-18 15:15:00|16984.2|16982.7|16980.2|16978.7|16985.2|16983.7|16980.2|16978.7|3846
1634570400000|2021-10-18 15:20:00|16981.2|16979.7|16982|16980.5|16983.2|16981.7|16979.4|16977.5|2928
1634570700000|2021-10-18 15:25:00|16983|16981.5|16985.2|16983.7|16985.2|16983.7|16981|16979.5|2973
1634571000000|2021-10-18 15:30:00|16986.4|16984.9|16984|16981.5|16987.4|16985.9|16981.9|16980.4|2569
1634571300000|2021-10-18 15:35:00|16983|16982.5|16985.2|16983.7|16985.2|16983.7|16981.9|16980.4|1597
1634571600000|2021-10-18 15:40:00|16986.5|16985|16987.5|16986|16988.5|16987|16986.5|16985|1991
1634571900000|2021-10-18 15:45:00|16988.5|16987|16987.5|16986|16988.5|16987|16986.5|16985|1247
1634572200000|2021-10-18 15:50:00|16986.5|16985|16984.3|16982.8|16987.5|16986|16984.2|16982.7|1075
1634572500000|2021-10-18 15:55:00|16983.8|16982.3|16983.3|16981.8|16984.3|16982.8|16982|16980.5|999
1634572800000|2021-10-18 16:00:00|16984.3|16982.8|16982.3|16980.8|16984.3|16982.8|16981.3|16979.5|1623
1634573100000|2021-10-18 16:05:00|16983.5|16981|16982.7|16981.2|16983.7|16982.2|16981.1|16979.6|2362
1634573400000|2021-10-18 16:10:00|16981.5|16980|16982.7|16981.2|16983.7|16982.2|16981.5|16980|774
1634573700000|2021-10-18 16:15:00|16983.7|16981.4|16982.7|16981.2|16983.7|16982.2|16982.7|16981.2|665
1634574000000|2021-10-18 16:20:00|16981.7|16980.2|16982.7|16981.2|16983|16981.2|16980.7|16979.2|1490
1634574300000|2021-10-18 16:25:00|16981.7|16980.2|16981.2|16979.7|16983.4|16981.9|16980.5|16979|1251
1634574600000|2021-10-18 16:30:00|16982.2|16980.7|16975|16973.5|16982.2|16980.7|16975|16973.5|1807
1634574900000|2021-10-18 16:35:00|16975.2|16973.7|16971.8|16970.3|16976.2|16974.7|16970.8|16969.3|955
1634575200000|2021-10-18 16:40:00|16971.3|16969.8|16974|16972.5|16974|16972.5|16970.8|16969.3|1697
1634575500000|2021-10-18 16:45:00|16975.2|16973.7|16975|16973.5|16976.2|16974.7|16973.4|16971.9|1069
1634575800000|2021-10-18 16:50:00|16975.4|16973.9|16977|16975.5|16977|16975.5|16975.4|16973.9|287
1634576100000|2021-10-18 16:55:00|16976|16974.5|16976.2|16974.7|16977.2|16975.7|16975|16973.3|691
1634576400000|2021-10-18 17:00:00|16976|16974.5|16973|16971.5|16976.2|16974.7|16971.8|16970.3|337
1634576700000|2021-10-18 17:05:00|16974|16972.5|16974|16972.5|16974|16972.5|16973|16971.5|249
1634577000000|2021-10-18 17:10:00|16975|16973.5|16973|16971.5|16975|16973.5|16973|16971.5|133
1634577300000|2021-10-18 17:15:00|16974|16972.5|16973|16971.5|16974|16972.5|16973|16971.5|105
1634577600000|2021-10-18 17:20:00|16974|16972.5|16975.3|16973.8|16975.3|16973.8|16973|16971.5|352
1634577900000|2021-10-18 17:25:00|16974|16972.5|16974|16972.5|16975.5|16973.8|16974|16972.5|323
1634578200000|2021-10-18 17:30:00|16975.3|16973.8|16976.3|16974.8|16976.3|16974.8|16975|16973.5|350
1634578500000|2021-10-18 17:35:00|16977.3|16975.8|16979.3|16977.8|16979.3|16977.8|16977.3|16975.8|314
1634578800000|2021-10-18 17:40:00|16980.3|16978.8|16981.3|16979.8|16981.3|16979.8|16979.3|16977.6|486
1634579100000|2021-10-18 17:45:00|16982.3|16980.6|16982.3|16980.8|16983.3|16981.8|16980.3|16978.8|289
1634579400000|2021-10-18 17:50:00|16983.3|16981.8|16985.5|16984|16987|16985.2|16983.3|16981.8|716
1634579700000|2021-10-18 17:55:00|16986.5|16985|16985.5|16984|16986.8|16985.3|16983.7|16982.2|211
1634580000000|2021-10-18 18:00:00|16986.8|16985.3|16984.5|16983|16986.8|16985.3|16984.5|16983|376
1634580300000|2021-10-18 18:05:00|16985.5|16984|16983.5|16982|16985.5|16984|16983.5|16982|294
1634580600000|2021-10-18 18:10:00|16982.5|16981|16981.5|16980|16984.5|16983|16981.5|16980|345
1634580900000|2021-10-18 18:15:00|16982.3|16979.8|16983.6|16982.1|16983.6|16982.1|16980.5|16979|382
1634581200000|2021-10-18 18:20:00|16984.8|16983.3|16984.6|16983.1|16985.8|16984.3|16983.8|16982.1|346
1634581500000|2021-10-18 18:25:00|16985.6|16983.3|16983.6|16982.1|16985.6|16984.1|16982.6|16981.1|90
1634581800000|2021-10-18 18:30:00|16984.6|16983.1|16983.6|16982.1|16984.6|16983.1|16982.6|16981.1|217
1634582100000|2021-10-18 18:35:00|16983.1|16981.1|16982.6|16981.1|16983.8|16982.1|16982.6|16981.1|123
1634582400000|2021-10-18 18:40:00|16982.1|16980.6|16982.6|16981.1|16982.6|16981.1|16981.6|16980.1|142
1634582700000|2021-10-18 18:45:00|16981.6|16980.1|16981.6|16980.1|16982.6|16981.1|16981.6|16979.9|76
1634583000000|2021-10-18 18:50:00|16982.6|16981.1|16980.4|16977.9|16982.6|16981.1|16979.6|16977.9|299
1634583300000|2021-10-18 18:55:00|16980.6|16978.9|16979.4|16977.9|16982.1|16980.1|16978.8|16976.3|422
1634583600000|2021-10-18 19:00:00|16980.4|16978.9|16981.6|16980.1|16981.6|16980.1|16979.4|16977.2|205
1634583900000|2021-10-18 19:05:00|16982.6|16981.1|16984.6|16983.1|16984.8|16983.1|16982.6|16981.1|189
1634584200000|2021-10-18 19:10:00|16985.6|16982.9|16985.6|16984.1|16986.6|16985.1|16984.6|16982.9|178
1634584500000|2021-10-18 19:15:00|16986.6|16984.4|16986.6|16985.1|16986.6|16985.1|16985.6|16984.1|128
1634584800000|2021-10-18 19:20:00|16985.6|16984.1|16987.6|16986.1|16987.6|16986.1|16985.6|16984.1|324
1634585100000|2021-10-18 19:25:00|16988.9|16987.4|16989.6|16988.1|16989.6|16988.1|16988.6|16987.1|393
1634585400000|2021-10-18 19:30:00|16988.9|16987.4|16985.6|16984.1|16988.9|16987.4|16985.4|16982.9|287
1634585700000|2021-10-18 19:35:00|16985.7|16984.2|16986.7|16985.2|16986.7|16985.2|16985.7|16984.2|154
1634586000000|2021-10-18 19:40:00|16985.7|16984.2|16985.7|16984.2|16987.7|16986.2|16985.7|16984.2|150
1634586300000|2021-10-18 19:45:00|16986.7|16984.9|16985.7|16984.2|16986.9|16985.2|16985.7|16983.9|305
1634586600000|2021-10-18 19:50:00|16985.2|16983.7|16984.7|16983.2|16985.7|16984.2|16983.7|16982.2|179
1634586900000|2021-10-18 19:55:00|16985.1|16983.6|16985.9|16984.4|16988.9|16987.4|16985.1|16983.4|429
1634623500000|2021-10-19 06:05:00|16977.8|16975.3|16979.8|16978.3|16980.8|16979.3|16973.6|16972.1|2796
1634623800000|2021-10-19 06:10:00|16981.8|16980.3|16987.8|16986.3|16989|16986.5|16981.8|16980.3|955
1634624100000|2021-10-19 06:15:00|16988.8|16985.3|16982.8|16981.3|16989|16987.5|16980.8|16979.3|1233
1634624400000|2021-10-19 06:20:00|16981.8|16980.3|16983.8|16982.3|16984.3|16982.8|16979.8|16978.1|1366
1634624700000|2021-10-19 06:25:00|16985.8|16984.3|16988|16986.5|16988|16986.5|16983.8|16982.3|665
1634625000000|2021-10-19 06:30:00|16989|16987.5|16997.3|16995.8|17006.7|17005.2|16987.8|16986.3|3807
1634625300000|2021-10-19 06:35:00|16998.3|16996.8|16997.5|16996|16998.5|16997|16992.8|16990.5|2268
1634625600000|2021-10-19 06:40:00|16997|16995.5|16999.5|16998|16999.5|16998|16991.1|16989.3|1644
1634625900000|2021-10-19 06:45:00|16998.5|16997|17012.5|17011|17015.5|17014|16997.3|16995.8|5050
1634626200000|2021-10-19 06:50:00|17013.5|17012|17020.5|17019|17021.5|17020|17010.5|17009|4453
1634626500000|2021-10-19 06:55:00|17021.3|17018.8|17019.5|17018|17022.5|17021|17014.3|17012.8|3357
1634626800000|2021-10-19 07:00:00|17018.3|17016.8|17004.9|17003.4|17024.1|17022.6|17004.9|17003.4|6423
1634627100000|2021-10-19 07:05:00|17005.9|17004.4|16994.4|16992.9|17005.9|17004.4|16993.4|16991.9|5081
1634627400000|2021-10-19 07:10:00|16995.4|16993.9|16981|16979.5|16996.6|16994.1|16980.7|16979.2|9108
1634627700000|2021-10-19 07:15:00|16982.2|16980.7|16980|16978.5|16989.2|16987.7|16979|16977.5|4816
1634628000000|2021-10-19 07:20:00|16981|16979.5|16989.2|16987.7|16989.4|16987.7|16977|16975.5|5472
1634628300000|2021-10-19 07:25:00|16990.2|16988.7|16985.2|16983.7|16996.4|16994.9|16985.2|16983.7|3239
1634628600000|2021-10-19 07:30:00|16986.2|16984.7|16993.2|16991.7|17000.7|16999.2|16982|16980.5|5646
1634628900000|2021-10-19 07:35:00|16994.2|16992.7|16983.2|16981.7|16995.4|16993.9|16982|16980.5|3304
1634629200000|2021-10-19 07:40:00|16984.2|16982.7|16987.2|16985.7|16992.2|16990.2|16983|16981.5|3328
1634629500000|2021-10-19 07:45:00|16988.2|16986.7|16975.5|16974|16988.2|16986.7|16975.5|16974|4372
1634629800000|2021-10-19 07:50:00|16976.8|16975.3|16977.8|16976.3|16980.8|16979.3|16974.8|16973.3|2570
1634630100000|2021-10-19 07:55:00|16976.8|16975.3|16971.8|16970.3|16978.8|16977.3|16971.6|16970.1|4694
1634630400000|2021-10-19 08:00:00|16972.8|16971.3|16974.8|16973.3|16975|16973.3|16969.6|16968.1|5573
1634630700000|2021-10-19 08:05:00|16973.8|16972.3|16977.8|16976.3|16977.8|16976.3|16971.6|16970.1|2967
1634631000000|2021-10-19 08:10:00|16978.8|16977.3|16978|16976.5|16982|16980.5|16977.8|16976.3|3238
1634631300000|2021-10-19 08:15:00|16979|16977.5|16985|16983.5|16985.3|16983.5|16972.8|16971.3|2475
1634631600000|2021-10-19 08:20:00|16984|16982.5|16985|16983.5|16986|16984.5|16981|16979.5|2985
1634631900000|2021-10-19 08:25:00|16986|16984.5|16993.1|16991.6|16995.1|16993.6|16986|16984.5|3089
1634632200000|2021-10-19 08:30:00|16992.1|16990.6|16990.1|16988.6|16994.1|16992.6|16990.1|16987.6|3286
1634632500000|2021-10-19 08:35:00|16991.1|16989.6|16989.1|16987.6|16991.1|16989.6|16987.1|16985.6|1573
1634632800000|2021-10-19 08:40:00|16990.1|16986.6|16985.1|16983.6|16990.1|16987.6|16984.1|16982.6|2384
1634633100000|2021-10-19 08:45:00|16984.6|16983.1|16982.1|16980.6|16987.1|16985.6|16981.8|16980.3|1697
1634633400000|2021-10-19 08:50:00|16981.1|16979.6|16982.1|16980.6|16982.3|16980.6|16977.1|16975.6|2526
1634633700000|2021-10-19 08:55:00|16981.5|16980|16980.1|16978.6|16983.1|16981.6|16978.9|16977.4|3735
1634634000000|2021-10-19 09:00:00|16980.6|16979.1|16987.1|16985.6|16989.1|16987.6|16980.1|16978.6|6707
1634634300000|2021-10-19 09:05:00|16988.1|16986.6|16972.9|16971.4|16988.1|16986.6|16972.9|16971.4|3629
1634634600000|2021-10-19 09:10:00|16971.9|16970.4|16975.9|16974.4|16977.1|16975.4|16971.9|16970.4|2615
1634634900000|2021-10-19 09:15:00|16974.9|16973.4|16976.9|16975.4|16978.9|16977.4|16972.7|16971.2|3259
1634635200000|2021-10-19 09:20:00|16977.3|16975.8|16981.9|16980.4|16982.1|16980.4|16975.9|16974.4|3404
1634635500000|2021-10-19 09:25:00|16980.9|16979.4|16975.9|16974.4|16981.9|16980.4|16974.9|16973.4|2559
1634635800000|2021-10-19 09:30:00|16976.9|16975.4|16970.7|16969.2|16977.1|16975.4|16969.7|16968.2|3000
1634636100000|2021-10-19 09:35:00|16971.7|16970.2|16971.7|16970.2|16973.7|16972.2|16969.7|16968.2|4018
1634636400000|2021-10-19 09:40:00|16972.7|16971.2|16973.7|16972.2|16974.7|16973.2|16972.7|16971.2|3587
1634636700000|2021-10-19 09:45:00|16974.7|16973.2|16971.7|16970.2|16976.7|16975.2|16970.7|16969.2|1553
1634637000000|2021-10-19 09:50:00|16972.7|16971.2|16969.9|16968.4|16974.7|16973.2|16968.9|16967.4|2028
1634637300000|2021-10-19 09:55:00|16969.4|16967.9|16976.2|16974.7|16976.2|16974.7|16966.7|16965.2|4780
1634637600000|2021-10-19 10:00:00|16977.2|16975.7|16974.2|16972.7|16977.2|16975.7|16971.2|16969.7|2460
1634637900000|2021-10-19 10:05:00|16973.2|16971.7|16974.2|16972.7|16974.2|16972.7|16972.2|16970.7|1198
1634638200000|2021-10-19 10:10:00|16975.2|16973.7|16968|16966.5|16975.2|16973.7|16968|16966.2|1283
1634638500000|2021-10-19 10:15:00|16966.7|16965.2|16970.2|16968.7|16971.2|16969.7|16966.7|16965.2|1896
1634638800000|2021-10-19 10:20:00|16969|16967.5|16962.7|16961.2|16970.2|16968.7|16961.7|16960.2|2632
1634639100000|2021-10-19 10:25:00|16963.7|16962.2|16962.7|16961.2|16965.7|16964.2|16960.7|16959.2|4388
1634639400000|2021-10-19 10:30:00|16961.7|16960.2|16959.8|16958.3|16962.8|16961.3|16956.7|16955.2|3247
1634639700000|2021-10-19 10:35:00|16958.8|16957.3|16957.8|16956.3|16961|16959.3|16957.2|16955.3|2815
1634640000000|2021-10-19 10:40:00|16958.8|16957.3|16956.8|16955.3|16960.8|16959.3|16955.8|16954.3|2827
1634640300000|2021-10-19 10:45:00|16957.8|16956.3|16955.8|16954.3|16960.8|16958.8|16955.3|16953.8|2689
1634640600000|2021-10-19 10:50:00|16954.8|16953.3|16954.5|16953|16956|16954.5|16952.5|16951|2400
1634640900000|2021-10-19 10:55:00|16955|16953.5|16958.8|16957.3|16959.8|16958.3|16953.6|16952.1|2034
1634641200000|2021-10-19 11:00:00|16958|16956.3|16949.6|16948.1|16958.8|16957.3|16949.6|16948.1|5028
1634641500000|2021-10-19 11:05:00|16950.6|16949.1|16946.6|16945.1|16950.8|16949.1|16942.6|16941.1|5055
1634641800000|2021-10-19 11:10:00|16947.8|16945.3|16945.6|16944.1|16947.8|16946.1|16942.6|16941.1|4083
1634642100000|2021-10-19 11:15:00|16944.6|16943.1|16946.6|16945.1|16946.6|16945.1|16940.6|16939.1|3410
1634642400000|2021-10-19 11:20:00|16946.1|16944.6|16946.6|16945.1|16949.6|16948.1|16942.6|16941.1|3190
1634642700000|2021-10-19 11:25:00|16946.4|16944.9|16947.6|16946.1|16948.6|16947.1|16944.6|16943.1|2283
1634643000000|2021-10-19 11:30:00|16948.6|16947.1|16951.6|16950.1|16951.6|16950.1|16947.6|16946.1|3411
1634643300000|2021-10-19 11:35:00|16952.1|16950.6|16953.6|16952.1|16956.8|16955.3|16951.6|16950.1|3623
1634643600000|2021-10-19 11:40:00|16952.6|16951.1|16951.6|16950.1|16953.6|16952.1|16949.6|16948.1|2553
1634643900000|2021-10-19 11:45:00|16950.6|16949.1|16945.6|16944.1|16950.6|16949.1|16945.6|16944.1|1696
1634644200000|2021-10-19 11:50:00|16946.6|16944.6|16950.9|16949.4|16950.9|16949.4|16945.6|16944.1|1395
1634644500000|2021-10-19 11:55:00|16949.9|16948.4|16944.9|16943.4|16951.9|16950.4|16944.9|16943.4|1925
1634644800000|2021-10-19 12:00:00|16945.9|16944.4|16949.9|16948.4|16951.9|16950.4|16942.9|16941.4|2591
1634645100000|2021-10-19 12:05:00|16950.9|16949.4|16947.9|16946.4|16952.9|16951.4|16945.9|16944.4|2655
1634645400000|2021-10-19 12:10:00|16946.9|16945.4|16950.9|16949.4|16950.9|16949.4|16941.9|16940.4|2694
1634645700000|2021-10-19 12:15:00|16951.4|16949.9|16954.9|16953.4|16958.9|16957.4|16950.9|16949.4|4946
1634646000000|2021-10-19 12:20:00|16953.9|16952.4|16939.7|16938.2|16955.1|16953.4|16938.7|16937.2|6685
1634646300000|2021-10-19 12:25:00|16938.7|16937.2|16932.4|16930.9|16941.7|16940.2|16932.4|16930.7|5880
1634646600000|2021-10-19 12:30:00|16933.4|16931.9|16939.7|16938.2|16943.7|16942.2|16930.4|16928.9|6648
1634646900000|2021-10-19 12:35:00|16940.7|16939.2|16938.7|16937.2|16943.7|16942.2|16934.4|16932.9|2595
1634647200000|2021-10-19 12:40:00|16939.1|16937.6|16939.7|16938.2|16941.7|16940.2|16932.5|16931|5246
1634647500000|2021-10-19 12:45:00|16941.7|16940.2|16933.5|16932|16942.7|16941.2|16931.5|16929.7|5452
1634647800000|2021-10-19 12:50:00|16932.5|16931|16933.5|16932|16936.5|16935|16931.5|16929.7|4920
1634648100000|2021-10-19 12:55:00|16934.5|16933|16927.5|16926|16934.5|16933|16926.5|16925|3506
1634648400000|2021-10-19 13:00:00|16926.5|16925|16926.8|16925.3|16931.7|16930|16926.5|16925|3494
1634648700000|2021-10-19 13:05:00|16927|16925.5|16933|16931.5|16936|16934.5|16926.8|16925.3|3115
1634649000000|2021-10-19 13:10:00|16934|16932.5|16935|16933.5|16939.3|16937.8|16933|16931.5|3396
1634649300000|2021-10-19 13:15:00|16934|16932.5|16939.3|16937.8|16941.3|16939.8|16930|16928.3|3614
1634649600000|2021-10-19 13:20:00|16940.5|16939|16930.1|16928.6|16940.5|16939|16928.8|16927.3|2866
1634649900000|2021-10-19 13:25:00|16929.1|16927.6|16932.3|16929.8|16933.1|16931.6|16925.8|16924.3|3182
1634650200000|2021-10-19 13:30:00|16931.1|16929.6|16919.6|16918.1|16932.1|16930.6|16917.6|16915.9|5934
1634650500000|2021-10-19 13:35:00|16920.6|16919.1|16921.6|16920.1|16923.8|16922.3|16916.4|16914.9|3770
1634650800000|2021-10-19 13:40:00|16922.6|16921.1|16916.6|16915.1|16922.6|16921.1|16915.4|16913.9|3603
1634651100000|2021-10-19 13:45:00|16917.6|16916.1|16922.6|16921.1|16923.9|16922.4|16915.4|16913.9|5478
1634651400000|2021-10-19 13:50:00|16922.1|16920.6|16921.6|16920.1|16928.3|16926.8|16920.6|16918.6|6624
1634651700000|2021-10-19 13:55:00|16920.6|16919.1|16913.6|16912.1|16920.6|16919.1|16907.4|16905.9|5369
1634652000000|2021-10-19 14:00:00|16912.6|16911.1|16919.6|16918.1|16919.6|16918.1|16912|16910.4|6261
1634652300000|2021-10-19 14:05:00|16919.9|16918.4|16923.9|16922.4|16925.9|16924.4|16918.6|16917.1|5566
1634652600000|2021-10-19 14:10:00|16922.9|16921.4|16918.7|16917.2|16925.9|16924.4|16917.7|16916.2|5172
1634652900000|2021-10-19 14:15:00|16918.9|16916.4|16913.2|16911.7|16918.9|16917.2|16912.2|16910.7|4720
1634653200000|2021-10-19 14:20:00|16912.2|16910.7|16919.7|16918.2|16920.7|16919.2|16912.2|16910.7|3895
1634653500000|2021-10-19 14:25:00|16919.1|16917.6|16922.7|16921.2|16922.7|16921.2|16914.4|16912.9|2869
1634653800000|2021-10-19 14:30:00|16923.7|16922.2|16921.7|16920.2|16923.7|16922.2|16915.4|16913.9|2534
1634654100000|2021-10-19 14:35:00|16921.5|16920|16932.9|16931.4|16933.9|16932.4|16915.5|16913.7|7055
1634654400000|2021-10-19 14:40:00|16933.9|16932.4|16926.7|16925.2|16937.9|16936.4|16926.7|16925|7260
1634654700000|2021-10-19 14:45:00|16927.7|16926.2|16927.7|16926.2|16929.9|16928.4|16921.5|16919.7|4341
1634655000000|2021-10-19 14:50:00|16926.7|16925.2|16928.7|16927.2|16929.9|16928.4|16920.5|16919|4685
1634655300000|2021-10-19 14:55:00|16929.9|16928.4|16930.9|16929.4|16934.9|16933.4|16928.7|16927.2|3888
1634655600000|2021-10-19 15:00:00|16929.9|16928.4|16931.9|16930.4|16931.9|16930.4|16926.7|16925.2|2474
1634655900000|2021-10-19 15:05:00|16930.9|16929.4|16924.7|16923.2|16930.9|16929.4|16924.5|16923|2074
1634656200000|2021-10-19 15:10:00|16925.7|16924.2|16928.7|16927.2|16931|16929.5|16922.5|16921|2887
1634656500000|2021-10-19 15:15:00|16927.7|16926.2|16933|16931.5|16934.2|16932.5|16927.7|16926|2906
1634656800000|2021-10-19 15:20:00|16934|16932.5|16930|16928.5|16934|16932.5|16928.7|16927|2690
1634657100000|2021-10-19 15:25:00|16929.7|16928.2|16932|16930.5|16932.2|16930.5|16926.5|16925|4588
1634657400000|2021-10-19 15:30:00|16931|16929.5|16930|16928.5|16932|16929.7|16928.8|16927.3|1862
1634657700000|2021-10-19 15:35:00|16929.5|16928|16924.5|16923|16930.2|16928.5|16923.5|16922|2901
1634658000000|2021-10-19 15:40:00|16924|16922.5|16921.5|16920|16924|16922.5|16918.5|16917|1947
1634658300000|2021-10-19 15:45:00|16920.5|16919|16921.5|16920|16921.5|16920|16919.5|16918|2289
1634658600000|2021-10-19 15:50:00|16920.5|16919|16921.5|16920|16921.5|16920|16918.5|16917|2070
1634658900000|2021-10-19 15:55:00|16920.5|16919|16918.6|16917.1|16920.5|16920|16917.6|16916.1|2269
1634659200000|2021-10-19 16:00:00|16917.6|16916.1|16920.6|16919.1|16920.6|16919.1|16917.6|16916.1|879
1634659500000|2021-10-19 16:05:00|16919.6|16918.1|16918.6|16917.1|16920.6|16919.1|16918.6|16917.1|439
1634659800000|2021-10-19 16:10:00|16919|16917.5|16913.3|16911.8|16919.6|16918.1|16913.3|16911.8|1120
1634660100000|2021-10-19 16:15:00|16914.3|16911.2|16912.1|16910.6|16914.3|16911.4|16910.1|16908.4|1698
1634660400000|2021-10-19 16:20:00|16912.9|16910.4|16911.1|16909.6|16914.4|16912.9|16910.1|16908.6|1082
1634660700000|2021-10-19 16:25:00|16911.4|16909.9|16910.1|16908.6|16911.4|16909.9|16910.1|16908.6|977
1634661000000|2021-10-19 16:30:00|16910.7|16909.2|16911.1|16909.6|16912.4|16910.9|16910.1|16908.6|619
1634661300000|2021-10-19 16:35:00|16910.1|16908.6|16911.4|16909.9|16911.4|16909.9|16909.1|16907.6|550
1634661600000|2021-10-19 16:40:00|16911.1|16909.6|16913.4|16911.9|16914.6|16913.1|16910.1|16908.6|911
1634661900000|2021-10-19 16:45:00|16912.4|16910.9|16913.4|16911.9|16913.6|16912.1|16912.2|16910.4|510
1634662200000|2021-10-19 16:50:00|16914.6|16913.1|16915.6|16914.1|16916.6|16915.1|16914.6|16913.1|187
1634662500000|2021-10-19 16:55:00|16916.6|16915.1|16917.6|16916.1|16917.6|16916.1|16915.6|16914.1|520
1634662800000|2021-10-19 17:00:00|16916.6|16915.1|16915.6|16914.1|16916.6|16915.1|16915.6|16914.1|562
1634663100000|2021-10-19 17:05:00|16916.6|16914.9|16915.6|16914.1|16916.9|16915.1|16915.6|16914.1|120
1634663400000|2021-10-19 17:10:00|16916.6|16915.1|16919.6|16918.1|16919.6|16918.1|16916.6|16915.1|202
1634663700000|2021-10-19 17:15:00|16919.9|16918.4|16919.7|16918.2|16920.7|16919.2|16919.6|16917.9|201
1634664000000|2021-10-19 17:20:00|16921.2|16919.7|16921.7|16920.2|16921.7|16920.2|16920.7|16919.2|157
1634664300000|2021-10-19 17:25:00|16921.1|16919.6|16921.7|16920.2|16921.7|16920.2|16920.7|16918.9|178
1634664600000|2021-10-19 17:30:00|16922.7|16921.2|16921.7|16920.2|16922.7|16921.2|16921.7|16919.9|184
1634664900000|2021-10-19 17:35:00|16922.7|16921.2|16922.7|16921.2|16922.7|16921.2|16921.7|16920.2|152
1634665200000|2021-10-19 17:40:00|16922.5|16921|16922.7|16921.2|16922.7|16921.2|16921.7|16920.2|87
1634665500000|2021-10-19 17:45:00|16922.2|16920.7|16921.7|16920.2|16922.2|16920.7|16920.7|16919.2|169
1634665800000|2021-10-19 17:50:00|16920.7|16919.2|16919.7|16918.2|16920.7|16919.2|16919.7|16918.2|200
1634666100000|2021-10-19 17:55:00|16920.7|16919.2|16919.7|16918.2|16921|16919.2|16919.7|16918|98
1634666400000|2021-10-19 18:00:00|16919.2|16917.7|16918.7|16917.2|16919.9|16918.2|16918.7|16917.2|106
1634666700000|2021-10-19 18:05:00|16919.7|16918.2|16919.7|16918.2|16919.7|16918.2|16918.7|16917.2|140
1634667000000|2021-10-19 18:10:00|16918.7|16917.2|16919.7|16918.2|16919.7|16918.2|16918.7|16917.2|73
1634667300000|2021-10-19 18:15:00|16918.7|16917.2|16919.7|16918.2|16919.7|16918.2|16918.7|16917.2|84
1634667600000|2021-10-19 18:20:00|16918.7|16917.2|16918.7|16917.2|16919.7|16917.5|16917.7|16916.2|230
1634667900000|2021-10-19 18:25:00|16919.7|16917.7|16919.7|16918.2|16919.7|16918.2|16918.7|16917.2|154
1634668200000|2021-10-19 18:30:00|16918.7|16917.2|16920.7|16919.2|16921|16919.2|16918.7|16917.2|189
1634668500000|2021-10-19 18:35:00|16921.7|16920.2|16920.7|16919.2|16921.7|16920.2|16920.7|16919|146
1634668800000|2021-10-19 18:40:00|16920.8|16919.3|16920.8|16919.3|16920.8|16919.3|16920.8|16919.3|43
1634669100000|2021-10-19 18:45:00|16921.3|16919.8|16921.8|16920.3|16922.8|16921.3|16920.8|16919|185
1634669400000|2021-10-19 18:50:00|16920.8|16919.3|16920.8|16919.3|16920.8|16919.3|16920.8|16919.3|95
1634669700000|2021-10-19 18:55:00|16919.8|16918.3|16919.8|16918.3|16920.8|16919.3|16918.8|16917|353
1634670000000|2021-10-19 19:00:00|16919.3|16917.8|16917.8|16916.3|16919.3|16917.8|16917.8|16916.3|158
1634670300000|2021-10-19 19:05:00|16916.8|16915.3|16915.8|16914.3|16917|16915.3|16915.8|16914.3|206
1634670600000|2021-10-19 19:10:00|16916.8|16915.3|16916.8|16915.3|16916.8|16915.3|16915.8|16914.3|92
1634670900000|2021-10-19 19:15:00|16916.3|16914.8|16915.8|16914.3|16916.3|16914.8|16915.8|16914.3|87
1634671200000|2021-10-19 19:20:00|16915.3|16913.8|16914.8|16913.3|16915.8|16914.1|16913.3|16911.8|186
1634671500000|2021-10-19 19:25:00|16915.3|16913.8|16915.8|16914.3|16916|16914.3|16914.8|16913.3|68
1634671800000|2021-10-19 19:30:00|16914.8|16913.3|16914.8|16913.3|16916|16914.3|16914.6|16913.1|132
1634672100000|2021-10-19 19:35:00|16914.4|16912.9|16917.8|16916.3|16917.8|16916.3|16914.4|16912.1|293
1634672400000|2021-10-19 19:40:00|16918.8|16917.3|16918.8|16917.3|16918.8|16917.3|16917.8|16916.3|330
1634672700000|2021-10-19 19:45:00|16919.8|16918.3|16918.8|16917.3|16919.8|16918.3|16918.8|16917.3|183
1634673000000|2021-10-19 19:50:00|16919.8|16917.6|16919.8|16918.3|16920.8|16919.3|16919.1|16917.3|223
1634673300000|2021-10-19 19:55:00|16918.8|16917.3|16918.8|16917.3|16918.8|16917.3|16915.6|16914.1|333
1634709900000|2021-10-20 06:05:00|16914.1|16912.6|16919.6|16918.1|16919.6|16918.1|16913.1|16911.6|2159
1634710200000|2021-10-20 06:10:00|16918.4|16916.9|16916.4|16914.9|16920.6|16919.1|16915.4|16913.9|1829
1634710500000|2021-10-20 06:15:00|16917.4|16915.1|16914.1|16912.6|16918.6|16917.1|16912.1|16910.6|1450
1634710800000|2021-10-20 06:20:00|16913.1|16911.6|16915.6|16914.1|16918.6|16917.1|16913.1|16911.6|1210
1634711100000|2021-10-20 06:25:00|16914.4|16912.9|16918.6|16917.1|16920.6|16918.3|16912.1|16910.6|1490
1634711400000|2021-10-20 06:30:00|16919.6|16918.1|16915.6|16914.1|16920.6|16919.1|16915.6|16914.1|1088
1634711700000|2021-10-20 06:35:00|16914.2|16912.7|16912.2|16910.7|16917.6|16916.1|16911.2|16909.7|1427
1634712000000|2021-10-20 06:40:00|16913.2|16911.7|16912.2|16910.7|16913.4|16911.7|16909.2|16907.7|1633
1634712300000|2021-10-20 06:45:00|16911.2|16909.7|16908.2|16906.7|16915.4|16913.9|16908.2|16906.7|1430
1634712600000|2021-10-20 06:50:00|16907.2|16905.7|16903.9|16902.4|16909.2|16907.7|16902.9|16901.2|2666
1634712900000|2021-10-20 06:55:00|16905.2|16902.7|16907.2|16905.7|16907.2|16905.7|16902|16900.5|2087
1634713200000|2021-10-20 07:00:00|16906.2|16904.7|16909.2|16907.7|16911.2|16909.7|16905|16903.5|2676
1634713500000|2021-10-20 07:05:00|16908.2|16906.7|16909.2|16907.7|16909.4|16907.7|16903|16901.5|2656
1634713800000|2021-10-20 07:10:00|16909.7|16908.2|16906|16904.5|16915.4|16913.9|16906|16904.5|3188
1634714100000|2021-10-20 07:15:00|16905|16903.5|16911.2|16909.7|16915.4|16913.9|16905|16903.5|4926
1634714400000|2021-10-20 07:20:00|16910.2|16908.7|16913.2|16911.7|16920.4|16918.9|16909.2|16907.7|4167
1634714700000|2021-10-20 07:25:00|16912.2|16910.7|16922.7|16920.2|16922.7|16921.2|16911.7|16910.2|4015
1634715000000|2021-10-20 07:30:00|16921.7|16921.2|16924.7|16923.2|16928.9|16927.4|16921.7|16921.2|4894
1634715300000|2021-10-20 07:35:00|16925.7|16924.2|16935.2|16933.7|16935.2|16933.7|16924.7|16923.2|4598
1634715600000|2021-10-20 07:40:00|16936.2|16934.7|16931.9|16930.4|16938.2|16936.7|16931.9|16930.4|5381
1634715900000|2021-10-20 07:45:00|16930.9|16929.4|16929.7|16928.2|16937.2|16935.7|16929.7|16928.2|3196
1634716200000|2021-10-20 07:50:00|16928.7|16927.2|16933.2|16931.7|16933.2|16931.7|16927.7|16926.2|2038
1634716500000|2021-10-20 07:55:00|16932|16930.5|16934.2|16932.7|16936.2|16934.7|16928.7|16927.2|3044
1634716800000|2021-10-20 08:00:00|16935.2|16933.7|16940.2|16938.7|16941.2|16939.7|16933.2|16931.7|2945
1634717100000|2021-10-20 08:05:00|16941.2|16939.7|16935.2|16933.7|16941.2|16939.7|16935.2|16933.7|2440
1634717400000|2021-10-20 08:10:00|16934|16932.5|16937.2|16935.7|16937.2|16935.7|16929.7|16928.2|3363
1634717700000|2021-10-20 08:15:00|16936.2|16934.7|16937.2|16935.7|16938.2|16936.7|16935.2|16933.7|4156
1634718000000|2021-10-20 08:20:00|16938.2|16936.7|16937.2|16935.7|16941.2|16939.7|16935|16933.5|2333
1634718300000|2021-10-20 08:25:00|16938.2|16936.7|16933|16931.5|16939.2|16937.7|16932|16930.5|2491
1634718600000|2021-10-20 08:30:00|16932|16930.5|16937.2|16935.7|16938.2|16936.7|16932|16930.5|3558
1634718900000|2021-10-20 08:35:00|16938.2|16936.7|16944.2|16942.7|16944.7|16943.2|16937.2|16935.7|2149
1634719200000|2021-10-20 08:40:00|16943.8|16942.3|16942.2|16940.7|16944.2|16942.7|16939.2|16937.5|3966
1634719500000|2021-10-20 08:45:00|16943|16941.5|16941.3|16939.8|16945.5|16944|16939.3|16937.8|3147
1634719800000|2021-10-20 08:50:00|16942.3|16940.8|16940.3|16938.8|16942.3|16940.8|16936.3|16934.8|3712
1634720100000|2021-10-20 08:55:00|16941|16938.5|16940.3|16938.8|16942.3|16940.8|16939.3|16937.8|3088
1634720400000|2021-10-20 09:00:00|16939.3|16937.8|16934|16932.5|16939.3|16937.8|16933|16931.5|3010
1634720700000|2021-10-20 09:05:00|16933|16931.5|16939.5|16938|16939.5|16938|16933|16931.3|1728
1634721000000|2021-10-20 09:10:00|16940.5|16939|16941.5|16940|16941.5|16940|16939.5|16938|2318
1634721300000|2021-10-20 09:15:00|16942.5|16941|16937.1|16935.6|16942.5|16941|16936.1|16934.6|3280
1634721600000|2021-10-20 09:20:00|16937.3|16935.8|16939.3|16937.8|16940.3|16938.8|16934.1|16932.3|3587
1634721900000|2021-10-20 09:25:00|16940.3|16938|16940.3|16938.8|16941.3|16939.8|16937.5|16936|3690
1634722200000|2021-10-20 09:30:00|16939.8|16938.3|16938.3|16936.8|16945.5|16944|16936.3|16934.8|5596
1634722500000|2021-10-20 09:35:00|16939.3|16937.8|16934.1|16932.6|16940.3|16938.8|16933.1|16931.6|3713
1634722800000|2021-10-20 09:40:00|16933.1|16931.6|16935.1|16933.6|16936.6|16935.1|16933.1|16931.6|2581
1634723100000|2021-10-20 09:45:00|16935.6|16934.1|16942.3|16940.8|16943.3|16941.8|16935.6|16934.1|3215
1634723400000|2021-10-20 09:50:00|16943.1|16940.6|16943.3|16941.8|16944.3|16942.8|16940.3|16938.8|1334
1634723700000|2021-10-20 09:55:00|16943.6|16942.1|16945.6|16944.1|16947.6|16946.1|16943.3|16941.8|2801
1634724000000|2021-10-20 10:00:00|16945|16943.5|16942.6|16941.1|16945.8|16944.1|16941.6|16939.8|3529
1634724300000|2021-10-20 10:05:00|16942.3|16940.8|16944.6|16943.1|16945.6|16943.9|16941.6|16940.1|3811
1634724600000|2021-10-20 10:10:00|16945.4|16943.9|16945.6|16944.1|16947.6|16946.1|16944.6|16943.1|1579
1634724900000|2021-10-20 10:15:00|16944.6|16943.1|16949.8|16948.3|16951.1|16949.6|16944.6|16943.1|1701
1634725200000|2021-10-20 10:20:00|16948.8|16947.3|16946.6|16945.1|16954.1|16952.3|16946.6|16945.1|4610
1634725500000|2021-10-20 10:25:00|16945.6|16944.1|16942.6|16941.1|16945.6|16944.1|16941.6|16939.9|2838
1634725800000|2021-10-20 10:30:00|16942.4|16940.9|16945.6|16944.1|16946.6|16945.1|16939.6|16938.1|3681
1634726100000|2021-10-20 10:35:00|16946.6|16945.1|16941.6|16940.1|16946.6|16945.1|16940.6|16939.1|3216
1634726400000|2021-10-20 10:40:00|16941.2|16939.7|16941.6|16940.1|16943.6|16942.1|16938.9|16937.4|2051
1634726700000|2021-10-20 10:45:00|16940.6|16939.1|16943.6|16942.1|16944.6|16943.1|16939.4|16937.9|2700
1634727000000|2021-10-20 10:50:00|16944.6|16943.1|16940.4|16938.9|16945.6|16944.1|16937.2|16935.7|2945
1634727300000|2021-10-20 10:55:00|16940.9|16939.4|16944.4|16942.9|16945.6|16944.1|16940.4|16938.9|4044
1634727600000|2021-10-20 11:00:00|16943.4|16941.9|16942.4|16940.9|16944.4|16942.9|16941.4|16939.9|2788
1634727900000|2021-10-20 11:05:00|16941.4|16939.9|16944.4|16942.9|16944.4|16942.9|16940.4|16938.9|3436
1634728200000|2021-10-20 11:10:00|16944.7|16943.2|16945.7|16944.2|16947.7|16946.2|16944.4|16942.9|1555
1634728500000|2021-10-20 11:15:00|16944.4|16942.9|16944.4|16942.9|16947.9|16946.2|16944.4|16942.9|1753
1634728800000|2021-10-20 11:20:00|16945.7|16944.2|16941.4|16939.9|16945.7|16944.2|16941.4|16939.9|638
1634729100000|2021-10-20 11:25:00|16941|16939.5|16943.4|16941.9|16943.4|16941.9|16939.4|16937.9|2224
1634729400000|2021-10-20 11:30:00|16943.5|16942|16944.5|16943|16945.7|16944.2|16941.5|16940|2099
1634729700000|2021-10-20 11:35:00|16944|16942.5|16942.5|16941|16945.7|16944.2|16941.5|16940|2328
1634730000000|2021-10-20 11:40:00|16941.5|16940|16940.5|16939|16941.5|16940|16939.5|16938|1760
1634730300000|2021-10-20 11:45:00|16940.7|16938.2|16940.2|16938.7|16943.5|16942|16939.5|16938|1506
1634730600000|2021-10-20 11:50:00|16941.2|16939.7|16943.5|16942|16946.7|16945.2|16940.2|16938.7|1747
1634730900000|2021-10-20 11:55:00|16942.5|16941|16944.5|16943|16945.7|16944.2|16941.2|16939.7|1935
1634731200000|2021-10-20 12:00:00|16945.7|16944.2|16951.7|16950.2|16953.7|16952.2|16945.3|16943.8|4037
1634731500000|2021-10-20 12:05:00|16952.7|16951.2|16956.7|16955.2|16958.7|16957.2|16952.7|16951.2|4583
1634731800000|2021-10-20 12:10:00|16957.7|16956.2|16962.2|16959.7|16964.2|16962.7|16956.7|16955.2|6272
1634732100000|2021-10-20 12:15:00|16961.2|16960.7|16959|16957.5|16963.2|16961.7|16959|16957.5|3141
1634732400000|2021-10-20 12:20:00|16958|16956.5|16956.2|16954.7|16961.2|16959.7|16956.2|16954.7|3128
1634732700000|2021-10-20 12:25:00|16955.2|16953.7|16953.8|16952.3|16958|16956.5|16953.8|16952.3|3104
1634733000000|2021-10-20 12:30:00|16952.8|16951.3|16957|16955.5|16957|16955.5|16951.8|16950.3|3534
1634733300000|2021-10-20 12:35:00|16956.8|16954.5|16959|16957.5|16959|16957.5|16951.8|16950.3|3534
1634733600000|2021-10-20 12:40:00|16958|16956.5|16959|16957.5|16961.2|16959.7|16954.8|16953.3|4390
1634733900000|2021-10-20 12:45:00|16958|16956.5|16954.8|16953.3|16963.2|16961.7|16954.8|16953|3343
1634734200000|2021-10-20 12:50:00|16955.8|16954.3|16955.8|16954.3|16958.3|16956.5|16951.8|16950.3|6455
1634734500000|2021-10-20 12:55:00|16956.8|16955.3|16949.8|16948.3|16957|16955.5|16949.8|16948.1|5115
1634734800000|2021-10-20 13:00:00|16948.8|16947.3|16952.8|16951.3|16955|16953.3|16948.8|16947.3|4206
1634735100000|2021-10-20 13:05:00|16951.8|16950.3|16949.8|16948.3|16954.8|16953.3|16949.8|16948.3|1972
1634735400000|2021-10-20 13:10:00|16950.8|16949.3|16949.8|16948.3|16953.3|16951.8|16949.8|16948.3|3128
1634735700000|2021-10-20 13:15:00|16948.8|16947.3|16948.8|16947.3|16949.8|16948.3|16944.8|16943.3|3846
1634736000000|2021-10-20 13:20:00|16949.8|16948.3|16951.8|16950.3|16951.8|16950.3|16944.4|16942.6|4436
1634736300000|2021-10-20 13:25:00|16951.1|16949.6|16943.4|16941.9|16953.8|16952.3|16942.4|16940.9|7374
1634736600000|2021-10-20 13:30:00|16942.4|16940.9|16942.4|16940.9|16945.4|16943.9|16938.4|16936.9|4275
1634736900000|2021-10-20 13:35:00|16943.6|16941.1|16944.4|16942.9|16945.4|16943.9|16939.4|16937.9|3673
1634737200000|2021-10-20 13:40:00|16945.4|16943.9|16945.4|16943.9|16948.6|16947.1|16940.4|16938.9|4235
1634737500000|2021-10-20 13:45:00|16946.4|16944.9|16948.6|16947.1|16950.6|16949.1|16944.4|16942.9|3694
1634737800000|2021-10-20 13:50:00|16948.4|16946.9|16946.6|16945.1|16949.6|16948.1|16940.4|16938.9|3856
1634738100000|2021-10-20 13:55:00|16946.2|16944.7|16946.4|16944.9|16949.6|16948.1|16945.4|16943.9|2257
1634738400000|2021-10-20 14:00:00|16946.6|16945.1|16945.4|16943.9|16948.6|16947.1|16942.4|16940.9|2711
1634738700000|2021-10-20 14:05:00|16946.6|16944.1|16942.4|16940.9|16946.6|16945.1|16941.4|16939.9|2604
1634739000000|2021-10-20 14:10:00|16943.4|16941.9|16942.4|16940.9|16944.6|16942.9|16939.4|16937.9|2019
1634739300000|2021-10-20 14:15:00|16943.4|16941.9|16946.4|16944.9|16946.4|16944.9|16942.4|16940.9|2533
1634739600000|2021-10-20 14:20:00|16947.7|16946.2|16945.4|16943.9|16947.7|16946.2|16944.4|16942.9|1365
1634739900000|2021-10-20 14:25:00|16944.4|16942.9|16950.7|16949.2|16951.9|16950.4|16944.4|16942.9|2445
1634740200000|2021-10-20 14:30:00|16949.7|16948.2|16949.7|16948.2|16952.9|16951.4|16946.4|16944.9|2821
1634740500000|2021-10-20 14:35:00|16950.7|16949.2|16942.4|16940.9|16950.7|16949.2|16939.4|16937.9|3257
1634740800000|2021-10-20 14:40:00|16940.4|16938.9|16938.5|16937|16943.7|16942|16938.5|16936.7|2688
1634741100000|2021-10-20 14:45:00|16939.5|16938|16946.5|16945|16946.5|16945|16938.5|16937|2614
1634741400000|2021-10-20 14:50:00|16945.5|16944|16945.5|16944|16946.5|16945|16943.5|16941.7|2093
1634741700000|2021-10-20 14:55:00|16945|16943.5|16938.5|16937|16945.5|16944|16938.5|16937|2753
1634742000000|2021-10-20 15:00:00|16939|16937.5|16937.5|16936|16940.5|16939|16935.2|16933.7|4030
1634742300000|2021-10-20 15:05:00|16936.5|16935|16942.5|16941|16943.5|16942|16935.2|16933.7|2186
1634742600000|2021-10-20 15:10:00|16941.5|16940|16946.5|16945|16947.5|16946|16941.5|16940|2825
1634742900000|2021-10-20 15:15:00|16945.5|16944|16946.5|16945|16948.7|16947|16943.5|16942|3734
1634743200000|2021-10-20 15:20:00|16947.5|16946|16946.5|16945|16947.5|16946|16944.5|16943|2214
1634743500000|2021-10-20 15:25:00|16947.5|16946|16948.5|16947|16948.7|16947|16945.5|16944|1026
1634743800000|2021-10-20 15:30:00|16947.5|16946|16951|16949.5|16953.2|16951.5|16947.5|16946|1700
1634744100000|2021-10-20 15:35:00|16950|16948.5|16950|16948.5|16951.2|16949.5|16949|16947.5|1612
1634744400000|2021-10-20 15:40:00|16950.5|16949|16952|16950.5|16954|16952.5|16950|16948.5|1160
1634744700000|2021-10-20 15:45:00|16951|16949.5|16953|16951.5|16953|16951.5|16949|16947.5|882
1634745000000|2021-10-20 15:50:00|16952|16950.5|16952|16950.5|16953|16951.5|16951.8|16950.3|1850
1634745300000|2021-10-20 15:55:00|16953|16951.5|16952|16950.5|16954|16952.5|16952|16950.5|662
1634745600000|2021-10-20 16:00:00|16953|16951.5|16952|16950.5|16953|16951.5|16952|16950.3|656
1634745900000|2021-10-20 16:05:00|16951|16949.5|16950|16948.5|16952|16950.5|16950|16948.5|734
1634746200000|2021-10-20 16:10:00|16949|16947.5|16949|16947.5|16950|16948.5|16948|16946.5|921
1634746500000|2021-10-20 16:15:00|16948|16946.5|16947|16945.5|16949|16947.5|16946.8|16944.3|593
1634746800000|2021-10-20 16:20:00|16946.6|16945.1|16947.8|16946.3|16947.8|16946.3|16945.6|16944.1|501
1634747100000|2021-10-20 16:25:00|16947.3|16945.8|16946.8|16945.3|16948|16946.3|16946.8|16945.3|429
1634747400000|2021-10-20 16:30:00|16945.8|16944.3|16949.8|16947.3|16950.8|16948.3|16945.6|16944.1|494
1634747700000|2021-10-20 16:35:00|16948.8|16948.1|16949.8|16948.3|16950.6|16948.6|16948.8|16947.3|254
1634748000000|2021-10-20 16:40:00|16950.8|16949.3|16949.8|16948.3|16950.8|16949.3|16949.8|16948.3|288
1634748300000|2021-10-20 16:45:00|16948.8|16947.3|16954.1|16952.6|16954.1|16952.6|16948.8|16947.3|641
1634748600000|2021-10-20 16:50:00|16953.1|16951.6|16949.8|16948.3|16953.1|16951.6|16949.8|16948.3|1123
1634748900000|2021-10-20 16:55:00|16950.6|16948.1|16953.1|16951.6|16953.1|16951.6|16949.8|16948.1|949
1634749200000|2021-10-20 17:00:00|16953.9|16951.4|16943.6|16942.1|16955.3|16953.8|16942.6|16941.1|1566
1634749500000|2021-10-20 17:05:00|16942.6|16941.1|16943.6|16942.1|16945.6|16944.1|16941.6|16940.1|634
1634749800000|2021-10-20 17:10:00|16942.6|16941.1|16942.4|16940.9|16943.9|16942.1|16938.9|16936.7|663
1634750100000|2021-10-20 17:15:00|16943.4|16941.9|16947.6|16946.1|16947.6|16946.1|16942.4|16940.9|466
1634750400000|2021-10-20 17:20:00|16946.6|16945.1|16942.4|16940.9|16947.9|16946.1|16942.4|16940.6|358
1634750700000|2021-10-20 17:25:00|16943.4|16941.9|16945.7|16944.2|16945.7|16944.2|16942.4|16940.9|353
1634751000000|2021-10-20 17:30:00|16945.4|16943.9|16943.4|16941.9|16946.7|16945.2|16942.4|16940.9|211
1634751300000|2021-10-20 17:35:00|16943|16941.5|16947.7|16945.2|16947.7|16946.2|16942.4|16940.9|426
1634751600000|2021-10-20 17:40:00|16946.7|16945.4|16944.4|16942.9|16947.7|16946.2|16943.4|16941.9|316
1634751900000|2021-10-20 17:45:00|16945.4|16943.2|16944.4|16942.9|16945.7|16944.2|16944.4|16942.9|34
1634752200000|2021-10-20 17:50:00|16945.4|16943.2|16943.5|16942|16945.7|16944.2|16942.4|16940.9|326
1634752500000|2021-10-20 17:55:00|16942.5|16941|16943.5|16942|16943.7|16942|16941.2|16939.7|383
1634752800000|2021-10-20 18:00:00|16942.9|16941.4|16941.2|16939.7|16943.5|16942|16941.2|16939.7|351
1634753100000|2021-10-20 18:05:00|16942.2|16940.7|16942.5|16941|16943.5|16942|16942.2|16940.7|122
1634753400000|2021-10-20 18:10:00|16943.5|16942|16942.5|16941|16943.7|16942|16941.2|16939.7|128
1634753700000|2021-10-20 18:15:00|16941.2|16939.7|16942.5|16941|16942.5|16941|16941.2|16939.7|96
1634754000000|2021-10-20 18:20:00|16943|16941.5|16942.5|16941|16945.5|16943|16942.5|16941|142
1634754300000|2021-10-20 18:25:00|16941.3|16939.8|16942.5|16941|16942.7|16941.2|16941.3|16939.8|177
1634754600000|2021-10-20 18:30:00|16943|16941.5|16944.5|16943|16944.7|16943|16943|16941.5|241
1634754900000|2021-10-20 18:35:00|16943.5|16942|16943.5|16942|16944.5|16943|16943.5|16942|117
1634755200000|2021-10-20 18:40:00|16944.5|16943|16943.5|16942|16944.7|16943|16943.5|16941.8|83
1634755500000|2021-10-20 18:45:00|16944.5|16943|16943.5|16942|16945.8|16944.3|16943.5|16942|57
1634755800000|2021-10-20 18:50:00|16944.5|16943|16944.5|16943|16945.8|16944.3|16943.3|16941.8|159
1634756100000|2021-10-20 18:55:00|16943.3|16941.8|16944.5|16943|16945.8|16944.3|16943.3|16941|556
1634756400000|2021-10-20 19:00:00|16943.5|16942|16943.3|16941.8|16944.8|16943.3|16943.3|16941.8|84
1634756700000|2021-10-20 19:05:00|16943.5|16942|16941.3|16939.8|16944.5|16943|16941.3|16939.8|314
1634757000000|2021-10-20 19:10:00|16942.3|16940|16942.6|16941.1|16942.6|16941.1|16942.3|16940|28
1634757300000|2021-10-20 19:15:00|16941.6|16940.1|16941.3|16939.8|16941.6|16940.1|16941.3|16939.8|57
1634757600000|2021-10-20 19:20:00|16940.3|16938.8|16941.3|16939.8|16941.3|16939.8|16939.6|16938.1|130
1634757900000|2021-10-20 19:25:00|16940.9|16939.4|16940.3|16938.8|16942.3|16940.8|16939.3|16937.8|84
1634758200000|2021-10-20 19:30:00|16939.9|16938.4|16941.3|16938.8|16941.3|16939.8|16939.3|16937.8|78
1634758500000|2021-10-20 19:35:00|16941.6|16939.8|16940.3|16938.8|16941.6|16940.1|16939.3|16937.8|41
1634758800000|2021-10-20 19:40:00|16940.6|16938.1|16938.4|16936.9|16940.6|16938.8|16937.3|16935.8|107
1634759100000|2021-10-20 19:45:00|16939.4|16937.9|16938.4|16936.9|16940.4|16938.1|16938.4|16936.9|115
1634759400000|2021-10-20 19:50:00|16937.4|16935.9|16937.4|16935.9|16938.4|16936.9|16937.4|16935.6|117
1634759700000|2021-10-20 19:55:00|16936.4|16934.9|16935.1|16933.6|16938.1|16936.6|16934.9|16933.4|643
1634796300000|2021-10-21 06:05:00|16940.3|16938.8|16937.1|16935.6|16942.6|16940.8|16935.9|16934.4|907
1634796600000|2021-10-21 06:10:00|16937.6|16936.1|16940.4|16938.9|16943.4|16941.9|16937.6|16936.1|1214
1634796900000|2021-10-21 06:15:00|16939.1|16937.6|16941.4|16939.9|16941.4|16939.9|16939.1|16937.6|439
1634797200000|2021-10-21 06:20:00|16940.4|16938.9|16942.4|16940.9|16944.4|16942.9|16937.9|16936.4|624
1634797500000|2021-10-21 06:25:00|16941.4|16939.9|16945.4|16943.9|16945.6|16943.9|16941.4|16939.9|764
1634797800000|2021-10-21 06:30:00|16944.4|16942.9|16949.1|16947.6|16949.4|16947.6|16944.4|16942.9|1845
1634798100000|2021-10-21 06:35:00|16948.4|16946.9|16951.6|16950.1|16953.6|16952.1|16948.4|16946.6|1881
1634798400000|2021-10-21 06:40:00|16952.6|16951.1|16955.9|16954.4|16956.9|16954.4|16951.6|16950.1|1889
1634798700000|2021-10-21 06:45:00|16956.9|16955.4|16953.6|16952.1|16956.9|16955.4|16952.6|16951.1|1734
1634799000000|2021-10-21 06:50:00|16953.9|16952.4|16953.6|16952.1|16954.6|16953.1|16952.6|16951.1|808
1634799300000|2021-10-21 06:55:00|16954.6|16953.1|16950.6|16949.1|16954.6|16953.1|16949.6|16948.1|1339
1634799600000|2021-10-21 07:00:00|16949.6|16948.1|16944.1|16942.6|16950.6|16949.1|16943.7|16942.2|2329
1634799900000|2021-10-21 07:05:00|16944.9|16943.4|16945.7|16944.2|16949.7|16948.2|16943.4|16941.6|2235
1634800200000|2021-10-21 07:10:00|16946.7|16945.2|16946.7|16945.2|16948.7|16946.9|16943.4|16941.9|1632
1634800500000|2021-10-21 07:15:00|16947.7|16946.2|16943.7|16942.2|16951.7|16950.2|16941.4|16939.9|2899
1634800800000|2021-10-21 07:20:00|16944.4|16942.9|16946.7|16945.2|16946.7|16945.2|16943.4|16941.2|1990
1634801100000|2021-10-21 07:25:00|16947.7|16946.2|16947.7|16946.2|16949.7|16948.2|16944.7|16943.2|1557
1634801400000|2021-10-21 07:30:00|16948.7|16947.2|16951.7|16950.2|16952.7|16951.2|16947.7|16946.2|2696
1634801700000|2021-10-21 07:35:00|16950.7|16949.2|16949.7|16948.2|16952.9|16951.2|16949.7|16948.2|1316
1634802000000|2021-10-21 07:40:00|16950.7|16949.2|16954.7|16953.2|16955.9|16954.4|16949.7|16948.2|2860
1634802300000|2021-10-21 07:45:00|16955.9|16954.4|16953.7|16952.2|16956.4|16954.9|16951.7|16950.2|1510
1634802600000|2021-10-21 07:50:00|16952.7|16951.2|16956|16954.5|16956|16954.5|16950.7|16949.2|2859
1634802900000|2021-10-21 07:55:00|16954.7|16953.2|16937.7|16936.2|16956|16954.5|16937.7|16936.2|4540
1634803200000|2021-10-21 08:00:00|16938.5|16937|16942|16940.5|16942|16940.5|16935.7|16934.2|3646
1634803500000|2021-10-21 08:05:00|16943|16941|16940|16938.5|16946.4|16944.9|16940|16938.5|3898
1634803800000|2021-10-21 08:10:00|16941|16939.5|16939|16937.5|16943|16941.5|16936|16934.5|2826
1634804100000|2021-10-21 08:15:00|16939.5|16938|16941|16939.5|16942|16940.5|16939|16937.5|2446
1634804400000|2021-10-21 08:20:00|16940|16938.5|16939|16937.5|16944|16942.5|16938|16936.5|2179
1634804700000|2021-10-21 08:25:00|16938|16936.5|16937|16935.5|16940|16938.5|16936|16934.5|2063
1634805000000|2021-10-21 08:30:00|16938|16936.5|16942|16940.5|16943|16941.5|16938|16936.5|1424
1634805300000|2021-10-21 08:35:00|16943|16941.5|16946|16944.5|16946|16944.5|16942|16940.5|1376
1634805600000|2021-10-21 08:40:00|16945.2|16943.5|16943|16941.5|16947|16945.5|16943|16941.5|2836
1634805900000|2021-10-21 08:45:00|16943.3|16941.8|16943|16941.5|16944.3|16942.5|16939|16937.5|3075
1634806200000|2021-10-21 08:50:00|16944|16942.5|16944|16942.5|16948|16946.5|16944|16942.5|2972
1634806500000|2021-10-21 08:55:00|16945|16943.5|16947|16945.5|16950|16948.5|16942|16940.5|3841
1634806800000|2021-10-21 09:00:00|16946|16944.5|16945|16943.5|16949|16947.5|16945|16943.5|2761
1634807100000|2021-10-21 09:05:00|16944|16942.5|16943|16941.5|16948|16946.5|16942|16940.5|2207
1634807400000|2021-10-21 09:10:00|16944|16942.5|16943.1|16941.6|16946.1|16944.6|16943.1|16941.6|1279
1634807700000|2021-10-21 09:15:00|16942.1|16940.6|16943.1|16941.6|16946.1|16944.6|16942.1|16940.6|2379
1634808000000|2021-10-21 09:20:00|16943.5|16942|16947.1|16945.6|16948.1|16945.8|16943.5|16942|1057
1634808300000|2021-10-21 09:25:00|16948.1|16946.6|16946.1|16944.6|16948.3|16946.6|16945.1|16943.6|2231
1634808600000|2021-10-21 09:30:00|16947.1|16945.6|16943.1|16941.6|16948.1|16946.6|16941.1|16939.6|2681
1634808900000|2021-10-21 09:35:00|16942.6|16941.1|16941.1|16939.6|16944.1|16942.6|16940.1|16938.6|1537
1634809200000|2021-10-21 09:40:00|16942.1|16940.6|16940.1|16938.6|16942.3|16940.6|16939.1|16937.6|1637
1634809500000|2021-10-21 09:45:00|16941.1|16939.6|16936.9|16935.4|16942.1|16940.6|16936.9|16935.4|2226
1634809800000|2021-10-21 09:50:00|16938.1|16936.6|16938.1|16936.6|16942.1|16940.6|16938.1|16936.6|2412
1634810100000|2021-10-21 09:55:00|16936.9|16935.4|16943.1|16941.6|16943.1|16941.6|16931.9|16930.4|3744
1634810400000|2021-10-21 10:00:00|16942.1|16940.6|16946.1|16944.6|16947.1|16945.6|16942.1|16940.6|1454
1634810700000|2021-10-21 10:05:00|16946.4|16944.9|16940.1|16938.6|16947.1|16945.6|16940.1|16938.6|1958
1634811000000|2021-10-21 10:10:00|16941.1|16939.6|16940.1|16938.6|16941.1|16939.6|16938.1|16936.6|2101
1634811300000|2021-10-21 10:15:00|16939.1|16937.6|16943.1|16941.6|16944.1|16942.6|16939.1|16937.6|1756
1634811600000|2021-10-21 10:20:00|16944.1|16942.6|16940.1|16938.6|16944.1|16942.6|16939.9|16937.6|1821
1634811900000|2021-10-21 10:25:00|16939.1|16937.6|16942.1|16940.6|16942.1|16940.6|16939.1|16937.6|1297
1634812200000|2021-10-21 10:30:00|16941.7|16940.2|16940.2|16938.7|16943.1|16941.6|16939.9|16937.4|2411
1634812500000|2021-10-21 10:35:00|16939.2|16937.7|16939.2|16937.7|16940.2|16938.7|16937.2|16935.7|1073
1634812800000|2021-10-21 10:40:00|16938.2|16936.7|16940.2|16938.7|16943.2|16941.7|16938.2|16936.7|2749
1634813100000|2021-10-21 10:45:00|16941.2|16939.7|16940.2|16938.7|16942.2|16940.7|16939.2|16937.7|2030
1634813400000|2021-10-21 10:50:00|16939.2|16937.7|16936.2|16934.7|16940.2|16938.7|16933.9|16932.4|1628
1634813700000|2021-10-21 10:55:00|16935.2|16933.7|16931.9|16930.4|16938.2|16936.7|16930.9|16929.4|2199
1634814000000|2021-10-21 11:00:00|16932.4|16930.9|16931.9|16930.4|16934.7|16933.2|16929.9|16928.4|2377
1634814300000|2021-10-21 11:05:00|16931.5|16930|16929.5|16928|16933|16931.5|16928.5|16926.7|2565
1634814600000|2021-10-21 11:10:00|16928.5|16927|16929.5|16928|16931.5|16930|16928.5|16927|1532
1634814900000|2021-10-21 11:15:00|16928.5|16927|16928.5|16927|16930.5|16929|16927.5|16926|2052
1634815200000|2021-10-21 11:20:00|16929|16927.5|16924.5|16923|16930.5|16929|16922.5|16921|4476
1634815500000|2021-10-21 11:25:00|16924.7|16923.2|16923.5|16922|16926.5|16925|16922.5|16920.8|2661
1634815800000|2021-10-21 11:30:00|16922.5|16921|16925.5|16924|16926.5|16925|16922.5|16920.8|2706
1634816100000|2021-10-21 11:35:00|16926.5|16925|16922.5|16921|16927.5|16926|16919.5|16918|4880
1634816400000|2021-10-21 11:40:00|16923.5|16922|16916.5|16915|16923.5|16922|16914.5|16913|3482
1634816700000|2021-10-21 11:45:00|16917.5|16916|16914.5|16913|16919.5|16918|16911.5|16910|7863
1634817000000|2021-10-21 11:50:00|16915.3|16912.8|16915.5|16914|16918.5|16917|16913.5|16912|6455
1634817300000|2021-10-21 11:55:00|16914.5|16913|16912.1|16910.6|16915.5|16914|16907.8|16906.3|4969
1634817600000|2021-10-21 12:00:00|16912.6|16911.1|16915.3|16913.8|16917.3|16915|16911.1|16909.6|4422
1634817900000|2021-10-21 12:05:00|16914.1|16912.6|16917.3|16915.8|16919.5|16917.8|16914.1|16912.6|3588
1634818200000|2021-10-21 12:10:00|16918.3|16916.8|16918.3|16916.8|16919.6|16917.8|16915.1|16913.6|4400
1634818500000|2021-10-21 12:15:00|16917.8|16916.3|16916.3|16914.8|16918.3|16916.8|16912.3|16910.8|4030
1634818800000|2021-10-21 12:20:00|16915.8|16914.3|16922.3|16920.8|16923.3|16921.8|16915.8|16914.3|3682
1634819100000|2021-10-21 12:25:00|16923.3|16921.8|16924.3|16922.8|16930.6|16929.1|16922.3|16920.8|7353
1634819400000|2021-10-21 12:30:00|16921.3|16918.8|16932.6|16931.1|16935.6|16934.1|16921.3|16918.8|6641
1634819700000|2021-10-21 12:35:00|16931.6|16930.1|16931.6|16930.1|16936.1|16934.6|16928.3|16926.8|5078
1634820000000|2021-10-21 12:40:00|16932.6|16931.1|16940.6|16939.1|16941.6|16940.1|16931.6|16930.1|3820
1634820300000|2021-10-21 12:45:00|16939.6|16938.1|16933.6|16932.1|16940.6|16939.1|16930.6|16929.1|3992
1634820600000|2021-10-21 12:50:00|16934.6|16933.1|16939.8|16938.3|16944.1|16942.6|16933.6|16932.1|5281
1634820900000|2021-10-21 12:55:00|16940.8|16939.3|16926.6|16925.1|16940.8|16939.3|16925.6|16924.1|5061
1634821200000|2021-10-21 13:00:00|16927.6|16926.1|16927.6|16926.1|16936.9|16935.4|16925.6|16924.1|4570
1634821500000|2021-10-21 13:05:00|16928.6|16927.1|16928.6|16927.1|16933.9|16932.4|16925.6|16924.1|4381
1634821800000|2021-10-21 13:10:00|16929.9|16928.4|16929.9|16928.4|16934.9|16933.4|16924.6|16923.1|3247
1634822100000|2021-10-21 13:15:00|16928.6|16927.1|16923.6|16922.1|16932.9|16931.4|16922.6|16921.1|3659
1634822400000|2021-10-21 13:20:00|16924.6|16923.1|16925.6|16924.1|16930.9|16929.4|16923.6|16922.1|3707
1634822700000|2021-10-21 13:25:00|16926.6|16925.1|16926.6|16925.1|16932.9|16931.4|16923.6|16922.1|2731
1634823000000|2021-10-21 13:30:00|16925.6|16924.1|16925.7|16924.2|16931.9|16930.4|16923.7|16921.9|4851
1634823300000|2021-10-21 13:35:00|16926.7|16925.2|16919.7|16918.2|16927.7|16926.2|16919.7|16917.2|3765
1634823600000|2021-10-21 13:40:00|16918.7|16917.2|16926.7|16925.2|16929.9|16928.4|16918.7|16917.2|2701
1634823900000|2021-10-21 13:45:00|16927.7|16926.2|16923.7|16922.2|16928.9|16927.4|16920.7|16919.2|2405
1634824200000|2021-10-21 13:50:00|16922.7|16921.2|16911.4|16909.9|16925.7|16924.2|16910.4|16908.7|5308
1634824500000|2021-10-21 13:55:00|16911|16909.5|16902.2|16899.7|16912.4|16910.9|16901.2|16899.7|6959
1634824800000|2021-10-21 14:00:00|16902.4|16900.7|16901.2|16899.7|16905.4|16903.7|16898.2|16896.7|6576
1634825100000|2021-10-21 14:05:00|16902.2|16900.7|16907.5|16906|16907.5|16906|16898.2|16896.7|5943
1634825400000|2021-10-21 14:10:00|16906.5|16905|16906.5|16905|16907.5|16905|16902.2|16900.7|3331
1634825700000|2021-10-21 14:15:00|16905.2|16903.7|16901.2|16898.7|16907.5|16906|16900.2|16898.7|2894
1634826000000|2021-10-21 14:20:00|16900.2|16899.7|16908.5|16907|16909|16907.5|16900.2|16898.7|4993
1634826300000|2021-10-21 14:25:00|16908|16906.5|16910.5|16909|16910.5|16909|16905.2|16903.7|4127
1634826600000|2021-10-21 14:30:00|16909.5|16908|16903.2|16901.7|16910.7|16909|16902.2|16900.7|3112
1634826900000|2021-10-21 14:35:00|16902.2|16900.7|16903.3|16901.8|16906.7|16905|16899.3|16897.8|3969
1634827200000|2021-10-21 14:40:00|16903.5|16901|16901.3|16899.8|16903.5|16901|16898.3|16896.8|2961
1634827500000|2021-10-21 14:45:00|16902.3|16900.8|16898.3|16896.8|16904.3|16902.8|16898.3|16896.8|2797
1634827800000|2021-10-21 14:50:00|16897.3|16895.8|16897|16895.5|16898.5|16896.8|16894|16892.5|3432
1634828100000|2021-10-21 14:55:00|16898|16896.5|16898|16896.5|16901|16899.5|16897|16895.5|2873
1634828400000|2021-10-21 15:00:00|16899|16897.5|16897|16895.5|16899|16897.5|16894|16892.5|3186
1634828700000|2021-10-21 15:05:00|16898|16896.5|16898|16896.5|16900|16898.5|16896|16894.3|3028
1634829000000|2021-10-21 15:10:00|16899|16897.5|16901.3|16899.8|16903.5|16901.8|16899|16897.5|3730
1634829300000|2021-10-21 15:15:00|16902.3|16900.8|16908.5|16907|16909.5|16908|16901.3|16899.8|4148
1634829600000|2021-10-21 15:20:00|16909.5|16908|16911.5|16910|16913.1|16911.6|16908.5|16907|2615
1634829900000|2021-10-21 15:25:00|16910.5|16909|16908.6|16906.1|16911.5|16910|16906.6|16904.8|2622
1634830200000|2021-10-21 15:30:00|16909.6|16907.1|16909.3|16906.8|16912.6|16911.1|16908.6|16906.8|2106
1634830500000|2021-10-21 15:35:00|16909.6|16907.1|16911.6|16910.1|16913.6|16912.1|16908.6|16907.1|2053
1634830800000|2021-10-21 15:40:00|16910.6|16909.1|16913.6|16912.1|16913.6|16912.1|16909.6|16908.1|1075
1634831100000|2021-10-21 15:45:00|16913.1|16911.6|16913.6|16912.1|16916.8|16915.3|16912.6|16911.1|1906
1634831400000|2021-10-21 15:50:00|16913.1|16911.6|16912.6|16911.1|16914.6|16913.1|16911.6|16909.8|1235
1634831700000|2021-10-21 15:55:00|16913.6|16912.1|16915.8|16914.3|16915.8|16914.3|16912.6|16911.1|1345
1634832000000|2021-10-21 16:00:00|16915.6|16914.1|16915.8|16914.3|16918.1|16916.3|16914.6|16913.1|732
1634832300000|2021-10-21 16:05:00|16915.1|16913.6|16912.6|16911.1|16915.8|16914.3|16911.6|16910.1|1031
1634832600000|2021-10-21 16:10:00|16913.6|16911.3|16911.6|16910.1|16913.6|16912.1|16909.6|16908.1|1183
1634832900000|2021-10-21 16:15:00|16910.6|16909.1|16908.6|16907.1|16911.6|16910.1|16908.6|16906.9|604
1634833200000|2021-10-21 16:20:00|16908.1|16906.1|16904.4|16902.9|16908.9|16907.1|16904.4|16902.9|697
1634833500000|2021-10-21 16:25:00|16904.9|16903.4|16900.4|16898.9|16905.6|16904.1|16899.4|16897.6|1114
1634833800000|2021-10-21 16:30:00|16899.4|16897.9|16898.4|16896.9|16900.4|16898.9|16897.4|16895.9|1199
1634834100000|2021-10-21 16:35:00|16899.4|16897.1|16899.4|16897.9|16901.4|16899.9|16897.4|16895.7|655
1634834400000|2021-10-21 16:40:00|16900.4|16898.9|16897.4|16895.9|16900.4|16898.9|16897.4|16895.9|530
1634834700000|2021-10-21 16:45:00|16898.4|16896.9|16899.4|16897.9|16900.4|16898.9|16898.4|16896.9|711
1634835000000|2021-10-21 16:50:00|16900.4|16898.9|16901.4|16899.9|16902.4|16900.9|16900.4|16898.9|447
1634835300000|2021-10-21 16:55:00|16900.4|16898.9|16899.4|16897.9|16900.7|16898.9|16899.4|16897.9|699
1634835600000|2021-10-21 17:00:00|16898.4|16896.9|16896.4|16894.9|16899.4|16897.9|16896.4|16894.9|899
1634835900000|2021-10-21 17:05:00|16896.7|16895.2|16894.4|16892.9|16896.7|16895.2|16892.4|16890.9|1340
1634836200000|2021-10-21 17:10:00|16895.4|16893.9|16894.4|16892.9|16895.4|16893.9|16893.4|16891.9|708
1634836500000|2021-10-21 17:15:00|16895.4|16893.2|16895.4|16893.9|16896.4|16894.9|16894.4|16892.9|558
1634836800000|2021-10-21 17:20:00|16896.4|16894.9|16894.5|16893|16896.4|16894.9|16894.4|16892.9|458
1634837100000|2021-10-21 17:25:00|16893.5|16892|16891.5|16890|16893.5|16892|16889.2|16887.7|703
1634837400000|2021-10-21 17:30:00|16891|16889.5|16886.2|16884.7|16891|16889.5|16885.2|16883.5|788
1634837700000|2021-10-21 17:35:00|16885.2|16883.7|16877.2|16875.7|16886.2|16884.7|16877.2|16875.7|1943
1634838000000|2021-10-21 17:40:00|16878.2|16876.7|16878.2|16876.7|16879.2|16877.7|16877.2|16875.7|959
1634838300000|2021-10-21 17:45:00|16877.2|16875.7|16871.7|16870.2|16878.2|16876.7|16870|16868.5|1336
1634838600000|2021-10-21 17:50:00|16872|16869.5|16874.5|16873|16874.5|16873|16870.5|16868.7|498
1634838900000|2021-10-21 17:55:00|16873.5|16872|16875.5|16874|16878.5|16877|16873.5|16872|836
1634839200000|2021-10-21 18:00:00|16875.7|16874.2|16875.5|16874|16876.5|16875|16874.5|16873|613
1634839500000|2021-10-21 18:05:00|16875|16873.5|16874.5|16873|16875.5|16874|16872.5|16871|379
1634839800000|2021-10-21 18:10:00|16874.7|16872|16871.5|16870|16874.7|16873|16869.3|16867.8|634
1634840100000|2021-10-21 18:15:00|16872.5|16871|16873.5|16872|16874.5|16873|16871.5|16870|592
1634840400000|2021-10-21 18:20:00|16874.5|16873|16876.5|16874|16876.5|16875|16873.5|16872|583
1634840700000|2021-10-21 18:25:00|16875.8|16874.3|16873.5|16871|16876.5|16875|16872.5|16871|678
1634841000000|2021-10-21 18:30:00|16874.5|16872|16874.5|16873|16875.5|16873|16873.5|16871.8|279
1634841300000|2021-10-21 18:35:00|16873.8|16872.3|16873.8|16872.3|16874.8|16873|16873.8|16871.3|153
1634841600000|2021-10-21 18:40:00|16874.5|16873|16876.5|16875|16876.5|16875|16874.5|16873|282
1634841900000|2021-10-21 18:45:00|16875.5|16874|16877.3|16875.8|16877.6|16876.1|16875.5|16873.8|208
1634842200000|2021-10-21 18:50:00|16877.8|16876.3|16880.6|16879.1|16880.6|16879.1|16877.3|16875.8|174
1634842500000|2021-10-21 18:55:00|16879.6|16878.1|16879.3|16877.8|16881.6|16880.1|16878.3|16876.6|248
1634842800000|2021-10-21 19:00:00|16880.3|16878.3|16876.3|16874.8|16880.6|16879.1|16874.6|16873.1|154
1634843100000|2021-10-21 19:05:00|16875.9|16873.8|16876.3|16874.8|16876.3|16874.8|16874.6|16873.1|55
1634843400000|2021-10-21 19:10:00|16875.6|16873.8|16876.3|16874.8|16876.6|16875.1|16875.3|16873.8|86
1634843700000|2021-10-21 19:15:00|16876.8|16875.3|16878.6|16877.1|16878.6|16877.1|16876.3|16874.8|276
1634844000000|2021-10-21 19:20:00|16878.4|16876.9|16877.4|16875.9|16878.6|16877.1|16877.4|16875.6|119
1634844300000|2021-10-21 19:25:00|16878.4|16876.9|16876.4|16874.9|16878.6|16877.1|16875.4|16873.9|133
1634844600000|2021-10-21 19:30:00|16877.6|16876.1|16876.4|16874.9|16877.6|16876.1|16875.4|16873.9|189
1634844900000|2021-10-21 19:35:00|16875.4|16873.9|16874.6|16873.1|16875.6|16873.9|16873.9|16872.4|185
1634845200000|2021-10-21 19:40:00|16874.9|16872.4|16874.6|16873.1|16876.4|16874.9|16874.6|16872.4|183
1634845500000|2021-10-21 19:45:00|16874.9|16873.4|16875.4|16873.9|16875.9|16874.1|16874.6|16872.9|178
1634845800000|2021-10-21 19:50:00|16875.6|16874.1|16875.4|16873.9|16876.4|16874.9|16874.6|16873.1|170
1634846100000|2021-10-21 19:55:00|16875.6|16873.1|16870.2|16868.7|16875.9|16874.1|16870.2|16868.7|390
1634882700000|2021-10-22 06:05:00|16899.6|16898.1|16904.6|16903.1|16906.9|16905.1|16899.6|16897.9|2216
1634883000000|2021-10-22 06:10:00|16905.6|16904.1|16903.6|16902.1|16908.6|16907.1|16903.6|16902.1|2104
1634883300000|2021-10-22 06:15:00|16904.6|16903.1|16899.6|16898.1|16904.6|16903.1|16899.6|16898.1|1836
1634883600000|2021-10-22 06:20:00|16900.4|16898.9|16907.4|16905.9|16907.4|16905.9|16900.4|16898.9|1357
1634883900000|2021-10-22 06:25:00|16906.4|16904.9|16900.4|16898.9|16906.4|16904.9|16900.4|16898.9|1670
1634884200000|2021-10-22 06:30:00|16901.4|16899.9|16897.4|16895.9|16902.4|16900.9|16896.4|16894.7|2381
1634884500000|2021-10-22 06:35:00|16898.4|16895.7|16900.4|16898.9|16904.4|16902.9|16896.4|16894.9|1666
1634884800000|2021-10-22 06:40:00|16901.4|16899.9|16907.4|16905.9|16908.4|16906.9|16900.4|16898.9|2126
1634885100000|2021-10-22 06:45:00|16906.4|16904.9|16902.4|16900.9|16907.7|16905.9|16900.4|16898.9|2056
1634885400000|2021-10-22 06:50:00|16902.9|16901.4|16906.4|16904.9|16907.4|16905.9|16898.4|16896.9|2140
1634885700000|2021-10-22 06:55:00|16907.4|16905.2|16904.4|16902.9|16908.7|16906.9|16902.4|16900.9|1998
1634886000000|2021-10-22 07:00:00|16905.4|16903.9|16900.4|16898.9|16905.4|16903.9|16895.4|16893.9|4199
1634886300000|2021-10-22 07:05:00|16899.4|16897.9|16894.7|16893.2|16901.4|16899.9|16892.7|16891.2|5206
1634886600000|2021-10-22 07:10:00|16893.7|16892.2|16891.7|16890.2|16895.7|16894.2|16889.7|16888.2|4149
1634886900000|2021-10-22 07:15:00|16886.9|16884.4|16903.7|16902.2|16908.7|16907.2|16886.9|16884.4|5612
1634887200000|2021-10-22 07:20:00|16902.7|16901.2|16906.5|16905|16906.5|16905|16897.7|16896.2|2973
1634887500000|2021-10-22 07:25:00|16905.5|16904|16913.5|16912|16915.7|16914|16905.5|16904|5083
1634887800000|2021-10-22 07:30:00|16907.5|16906|16901.5|16899|16919.5|16918|16899.5|16898|5946
1634888100000|2021-10-22 07:35:00|16900.5|16900|16906.5|16905|16907.5|16906|16900.5|16899|4531
1634888400000|2021-10-22 07:40:00|16907.5|16906|16898.5|16897|16907.5|16906|16897.5|16896|2519
1634888700000|2021-10-22 07:45:00|16899.5|16898|16902.5|16901|16904.7|16903|16896.5|16895|2756
1634889000000|2021-10-22 07:50:00|16903.5|16902|16904.5|16903|16910.5|16909|16899.5|16898|5163
1634889300000|2021-10-22 07:55:00|16903.5|16902|16907.5|16906|16907.5|16906|16902.5|16900|2312
1634889600000|2021-10-22 08:00:00|16906.5|16905|16909.5|16908|16914.5|16913|16905.5|16904|3695
1634889900000|2021-10-22 08:05:00|16910.5|16909|16909.5|16908|16915.5|16914|16908.5|16907|3997
1634890200000|2021-10-22 08:10:00|16908.5|16907|16905.5|16904|16910.5|16909|16903.5|16902|2417
1634890500000|2021-10-22 08:15:00|16905|16903.5|16902.5|16901|16905.5|16904|16897.5|16895.8|3144
1634890800000|2021-10-22 08:20:00|16903.5|16902|16903.5|16902|16907.5|16906|16899.5|16898|1983
1634891100000|2021-10-22 08:25:00|16904.5|16903|16902.5|16901|16904.5|16903|16900.5|16899|1831
1634891400000|2021-10-22 08:30:00|16901.5|16900|16895.6|16894.1|16902.5|16901|16893.6|16892.1|4051
1634891700000|2021-10-22 08:35:00|16896.6|16895.1|16891.6|16890.1|16899.6|16898.1|16891.6|16890.1|3073
1634892000000|2021-10-22 08:40:00|16892.6|16891.1|16887.3|16885.8|16893.6|16892.1|16884.3|16882.8|4193
1634892300000|2021-10-22 08:45:00|16887.6|16886.1|16883.3|16881.8|16890.6|16889.1|16882.3|16880.8|4445
1634892600000|2021-10-22 08:50:00|16882.3|16880.8|16880.6|16879.1|16885.3|16883.8|16879.3|16877.8|5604
1634892900000|2021-10-22 08:55:00|16879.6|16878.1|16874.3|16872.8|16880.6|16879.1|16872.6|16871.1|5597
1634893200000|2021-10-22 09:00:00|16874.6|16873.1|16875.6|16874.1|16876.6|16875.1|16871.3|16869.8|4495
1634893500000|2021-10-22 09:05:00|16876.1|16874.6|16893.3|16891.8|16894.1|16892.6|16875.6|16874.1|6862
1634893800000|2021-10-22 09:10:00|16892.8|16891.3|16894.3|16892.8|16895.3|16893.8|16890.3|16888.8|2947
1634894100000|2021-10-22 09:15:00|16893.3|16891.8|16893.6|16892.1|16896.6|16895.1|16891.6|16890.1|3848
1634894400000|2021-10-22 09:20:00|16894.3|16892.8|16887.3|16885.8|16894.6|16893.1|16886.1|16884.6|2950
1634894700000|2021-10-22 09:25:00|16888.3|16886.8|16885.1|16883.6|16888.3|16886.8|16881.1|16879.6|2443
1634895000000|2021-10-22 09:30:00|16884.1|16882.6|16879.1|16877.6|16884.1|16882.6|16875.9|16874.4|6048
1634895300000|2021-10-22 09:35:00|16878.1|16876.6|16873.4|16871.9|16881.1|16879.6|16871.4|16869.9|4261
1634895600000|2021-10-22 09:40:00|16874.4|16872.9|16876.6|16875.1|16878.1|16876.6|16872.4|16870.9|2636
1634895900000|2021-10-22 09:45:00|16875.6|16874.1|16877.4|16875.9|16880.4|16878.9|16875.6|16874.1|2804
1634896200000|2021-10-22 09:50:00|16878.4|16876.9|16883.6|16882.1|16883.6|16882.1|16878.4|16875.9|2329
1634896500000|2021-10-22 09:55:00|16884.2|16882.7|16887.7|16886.2|16887.7|16886.2|16882.4|16880.9|3056
1634896800000|2021-10-22 10:00:00|16886.7|16885.2|16890.7|16889.2|16891.7|16889.4|16886.4|16883.9|2583
1634897100000|2021-10-22 10:05:00|16891.7|16890.2|16894.7|16893.2|16894.7|16893.2|16890.7|16889.2|2595
1634897400000|2021-10-22 10:10:00|16894.2|16892.7|16891.7|16890.2|16897.7|16896.2|16891.7|16890.2|2592
1634897700000|2021-10-22 10:15:00|16891.9|16889.4|16895.9|16894.4|16895.9|16894.4|16889.7|16888.2|2541
1634898000000|2021-10-22 10:20:00|16895.4|16893.9|16897.4|16895.9|16899.4|16897.9|16895.4|16893.7|2477
1634898300000|2021-10-22 10:25:00|16898.4|16896.9|16894.2|16892.7|16900.4|16898.9|16893.4|16891.9|2034
1634898600000|2021-10-22 10:30:00|16895.2|16893.7|16896.2|16894.7|16898.2|16896.7|16891.9|16890.4|3795
1634898900000|2021-10-22 10:35:00|16895.2|16893.7|16893.2|16891.7|16897.2|16895.7|16892.2|16890.7|3267
1634899200000|2021-10-22 10:40:00|16891.2|16889.7|16890|16888.5|16892.2|16890.7|16889|16887.5|1639
1634899500000|2021-10-22 10:45:00|16889.5|16888|16889.2|16887.7|16889.5|16888|16885.7|16884.2|1599
1634899800000|2021-10-22 10:50:00|16890.2|16888.7|16892.2|16890.7|16893.2|16891.7|16890.2|16888.7|2088
1634900100000|2021-10-22 10:55:00|16893.2|16891.7|16898.2|16896.7|16899.2|16897.7|16892.2|16890.7|1754
1634900400000|2021-10-22 11:00:00|16898.7|16897.2|16899.2|16897.7|16902.5|16901|16897.2|16895.7|1819
1634900700000|2021-10-22 11:05:00|16898.2|16896.7|16899.2|16897.7|16899.2|16897.7|16896.2|16894.7|1800
1634901000000|2021-10-22 11:10:00|16898.7|16897.2|16896.2|16894.7|16902.5|16901|16896.2|16894.7|1926
1634901300000|2021-10-22 11:15:00|16896.7|16895.2|16899.2|16897.7|16899.2|16897.7|16895.2|16893.7|1553
1634901600000|2021-10-22 11:20:00|16899.7|16898.2|16906.5|16905|16906.5|16905|16899.2|16897.7|2711
1634901900000|2021-10-22 11:25:00|16907.5|16906|16906.5|16905|16907.5|16906|16904.5|16902.7|2667
1634902200000|2021-10-22 11:30:00|16906.3|16904.8|16902.5|16901|16906.5|16905|16902|16900|2265
1634902500000|2021-10-22 11:35:00|16901.5|16900|16898.3|16896.8|16902.5|16901|16898.3|16896.8|1867
1634902800000|2021-10-22 11:40:00|16899.3|16897.8|16898.3|16896.8|16899.3|16897.8|16896.3|16894.8|1848
1634903100000|2021-10-22 11:45:00|16897.3|16895.8|16894.3|16892.8|16898.3|16896.8|16893.3|16891.5|3247
1634903400000|2021-10-22 11:50:00|16893.3|16891.8|16887.3|16885.8|16893.3|16891.8|16887.3|16885.8|1277
1634903700000|2021-10-22 11:55:00|16888.3|16886.8|16887.3|16885.8|16888.3|16886.8|16882|16880.5|4290
1634904000000|2021-10-22 12:00:00|16886.5|16885|16880.1|16878.6|16886.5|16885|16879|16877.5|5628
1634904300000|2021-10-22 12:05:00|16879.8|16878.3|16882.1|16880.6|16882.1|16880.6|16876.6|16875.1|4406
1634904600000|2021-10-22 12:10:00|16883.1|16881.6|16883.8|16882.3|16884.8|16883.3|16876.8|16874.8|3095
1634904900000|2021-10-22 12:15:00|16884.8|16883.3|16885.8|16884.3|16886.1|16884.3|16882.8|16880.8|3459
1634905200000|2021-10-22 12:20:00|16884.8|16883.3|16890.3|16888.8|16892.3|16890.8|16880.8|16879.3|3110
1634905500000|2021-10-22 12:25:00|16891.3|16889.8|16890.1|16888.6|16894.6|16892.8|16889.1|16887.6|2721
1634905800000|2021-10-22 12:30:00|16889.1|16887.6|16892.1|16890.6|16895.3|16893.8|16889.1|16887.6|2422
1634906100000|2021-10-22 12:35:00|16893.1|16891.6|16891.1|16889.6|16895.3|16893.8|16889.1|16887.3|2719
1634906400000|2021-10-22 12:40:00|16892.1|16890.6|16897.3|16895.8|16898.3|16896.8|16891.1|16889.3|1886
1634906700000|2021-10-22 12:45:00|16895.3|16893.8|16896.4|16894.9|16899.3|16897.8|16895.3|16893.8|2135
1634907000000|2021-10-22 12:50:00|16897.4|16895.9|16896.1|16894.6|16900.4|16898.9|16894.1|16892.6|4089
1634907300000|2021-10-22 12:55:00|16895.1|16893.6|16899.1|16897.6|16901.4|16899.9|16895.1|16893.4|2869
1634907600000|2021-10-22 13:00:00|16898.1|16896.6|16903.4|16901.9|16904.6|16903.1|16896.1|16894.6|2763
1634907900000|2021-10-22 13:05:00|16902.4|16900.9|16902.4|16900.9|16903.4|16901.9|16896.1|16894.6|3057
1634908200000|2021-10-22 13:10:00|16901.4|16899.9|16905.4|16903.9|16906.4|16904.9|16900.4|16898.9|2050
1634908500000|2021-10-22 13:15:00|16906.4|16904.9|16902.4|16900.9|16906.4|16904.9|16900.1|16898.6|2060
1634908800000|2021-10-22 13:20:00|16901.4|16899.9|16902.4|16900.9|16903.4|16901.9|16899.4|16897.9|2890
1634909100000|2021-10-22 13:25:00|16903.4|16901.9|16905.4|16903.9|16905.4|16903.9|16901.4|16899.9|2992
1634909400000|2021-10-22 13:30:00|16906.6|16905.1|16904.4|16902.9|16907.4|16905.9|16903.4|16901.9|2855
1634909700000|2021-10-22 13:35:00|16903.4|16901.9|16900.4|16898.9|16903.4|16901.9|16898.4|16896.9|3563
1634910000000|2021-10-22 13:40:00|16901.4|16899.9|16901.4|16899.9|16902.4|16900.9|16897.4|16895.9|2717
1634910300000|2021-10-22 13:45:00|16897.2|16898.9|16893.4|16891.9|16901.4|16899.9|16892.2|16890.7|3286
1634910600000|2021-10-22 13:50:00|16894.4|16892.9|16900.2|16898.7|16900.2|16898.7|16892.2|16890.7|2016
1634910900000|2021-10-22 13:55:00|16901.2|16899.7|16903.2|16901.7|16905.7|16904.2|16900.2|16898.7|3757
1634911200000|2021-10-22 14:00:00|16902.2|16900.7|16903.2|16901.7|16906.2|16904.7|16898.2|16896.7|3891
1634911500000|2021-10-22 14:05:00|16904.2|16902.7|16903.2|16901.7|16904.2|16902.7|16900.2|16898.7|2152
1634911800000|2021-10-22 14:10:00|16902.7|16901.2|16902.2|16900.7|16907.4|16905.7|16901.2|16899.7|2178
1634912100000|2021-10-22 14:15:00|16901.2|16899.7|16897.7|16896.2|16903.2|16901.7|16896.7|16895.2|2800
1634912400000|2021-10-22 14:20:00|16898.7|16897.2|16908.2|16906.7|16908.7|16907.2|16897.7|16896.2|1535
1634912700000|2021-10-22 14:25:00|16908.7|16907.2|16908.2|16906.7|16910|16908.2|16905.7|16904.2|4319
1634913000000|2021-10-22 14:30:00|16908.7|16907.2|16902.7|16901.2|16908.7|16907.2|16901.7|16900.2|5309
1634913300000|2021-10-22 14:35:00|16903.7|16902.2|16905.7|16904.2|16907.7|16906.2|16903.7|16902.2|2817
1634913600000|2021-10-22 14:40:00|16905.2|16903.7|16910.7|16908.2|16911|16909.2|16903.7|16902.2|3764
1634913900000|2021-10-22 14:45:00|16909.7|16909.2|16916|16914.5|16917.2|16915.5|16909.7|16908|4466
1634914200000|2021-10-22 14:50:00|16917|16915.5|16917.2|16915.7|16918.5|16917|16914.2|16912.5|5039
1634914500000|2021-10-22 14:55:00|16917|16914.5|16919.5|16918|16920.5|16919|16914.2|16912.7|4135
1634914800000|2021-10-22 15:00:00|16920.5|16918.2|16916.5|16915|16923.5|16922|16916.5|16915|4890
1634915100000|2021-10-22 15:05:00|16917.5|16916|16910.5|16909|16917.7|16916|16909.5|16908|3152
1634915400000|2021-10-22 15:10:00|16909.5|16908|16906.5|16905|16910.5|16909|16906.5|16905|6385
1634915700000|2021-10-22 15:15:00|16905.5|16904|16899.5|16898|16906.5|16905|16899.5|16898|7648
1634916000000|2021-10-22 15:20:00|16900.5|16899|16904.3|16902.8|16905.3|16903.8|16897|16895.5|7469
1634916300000|2021-10-22 15:25:00|16905.3|16903.8|16907.3|16905.8|16908.3|16906.8|16903.3|16901.8|4094
1634916600000|2021-10-22 15:30:00|16908.3|16906.8|16904.3|16902.8|16908.3|16906.8|16903.3|16901.8|2311
1634916900000|2021-10-22 15:35:00|16903.8|16902.3|16906.5|16905|16907.5|16905.8|16903.3|16901.8|4002
1634917200000|2021-10-22 15:40:00|16906.3|16904.8|16917.3|16915.8|16918.1|16916.6|16905.3|16903.8|2881
1634917500000|2021-10-22 15:45:00|16916.8|16915.3|16921.3|16919.8|16922.3|16920.8|16916.3|16914.8|3344
1634917800000|2021-10-22 15:50:00|16922.3|16920.8|16924.6|16923.1|16925.6|16924.1|16920.3|16918.8|3219
1634918100000|2021-10-22 15:55:00|16925.6|16924.1|16922.3|16920.8|16925.6|16924.1|16918.6|16917.1|2854
1634918400000|2021-10-22 16:00:00|16921.8|16920.3|16919.3|16917.8|16922.6|16920.8|16918.3|16916.8|1902
1634918700000|2021-10-22 16:05:00|16920.3|16918.8|16925.6|16924.1|16926.6|16925.1|16920.3|16918.8|2331
1634919000000|2021-10-22 16:10:00|16925.1|16923.6|16925.3|16923.8|16928.3|16926.8|16924.6|16923.1|1130
1634919300000|2021-10-22 16:15:00|16925.8|16924.3|16928.9|16927.4|16928.9|16927.4|16923.3|16921.8|1440
1634919600000|2021-10-22 16:20:00|16928.3|16926.8|16931.3|16929.8|16931.3|16929.8|16928.1|16926.6|1504
1634919900000|2021-10-22 16:25:00|16932.3|16930.8|16933.4|16931.9|16933.4|16931.9|16932.3|16930.6|1277
1634920200000|2021-10-22 16:30:00|16932.9|16931.4|16932.4|16930.9|16935.4|16933.9|16932.4|16930.6|1107
1634920500000|2021-10-22 16:35:00|16933.4|16931.9|16933.6|16932.1|16934.6|16932.9|16932.6|16931.1|759
1634920800000|2021-10-22 16:40:00|16932.6|16931.1|16927.4|16925.9|16932.6|16931.1|16927.4|16925.9|1284
1634921100000|2021-10-22 16:45:00|16926.4|16924.9|16927.4|16925.9|16927.4|16925.9|16924.6|16922.9|840
1634921400000|2021-10-22 16:50:00|16928.4|16926.6|16926.4|16924.9|16929.4|16927.9|16926.4|16924.9|379
1634921700000|2021-10-22 16:55:00|16925.4|16923.9|16927.4|16925.9|16927.4|16925.9|16925.4|16923.9|631
1634922000000|2021-10-22 17:00:00|16928.4|16926.9|16925.4|16923.9|16928.4|16926.9|16924.4|16922.9|190
1634922300000|2021-10-22 17:05:00|16924.4|16922.9|16925.4|16923.9|16925.6|16923.9|16924.4|16922.9|646
1634922600000|2021-10-22 17:10:00|16924.4|16922.9|16922.4|16920.9|16924.4|16922.9|16921.4|16919.9|558
1634922900000|2021-10-22 17:15:00|16923.4|16921.2|16922.4|16920.9|16923.4|16921.9|16922.4|16920.7|174
1634923200000|2021-10-22 17:20:00|16921.4|16919.9|16922.4|16920.9|16922.4|16920.9|16920.4|16918.9|236
1634923500000|2021-10-22 17:25:00|16921.4|16919.9|16919.4|16917.9|16921.4|16919.9|16918.4|16916.9|430
1634923800000|2021-10-22 17:30:00|16918.4|16916.9|16918.7|16916.2|16918.7|16916.9|16916.9|16915.4|837
1634924100000|2021-10-22 17:35:00|16918.4|16916.9|16916.9|16915.4|16919.4|16917.9|16916.9|16915.4|216
1634924400000|2021-10-22 17:40:00|16917.7|16916.2|16914.4|16912.9|16918.4|16916.9|16913.2|16911.7|474
1634924700000|2021-10-22 17:45:00|16914.5|16913|16918.5|16917|16918.5|16917|16914.5|16913|135
1634925000000|2021-10-22 17:50:00|16917.5|16916|16917.5|16916|16919.5|16918|16917.5|16916|167
1634925300000|2021-10-22 17:55:00|16917.7|16916.2|16918.5|16916|16918.5|16917|16917.5|16916|132
1634925600000|2021-10-22 18:00:00|16917.5|16915|16917.5|16916|16918.5|16916|16916.5|16915|70
1634925900000|2021-10-22 18:05:00|16916.5|16915|16914.5|16913|16916.7|16915|16914.5|16913|222
1634926200000|2021-10-22 18:10:00|16915.5|16914|16916.5|16915|16916.5|16915|16915.5|16914|228
1634926500000|2021-10-22 18:15:00|16916|16914.5|16916.5|16915|16917.5|16916|16914.5|16913|146
1634926800000|2021-10-22 18:20:00|16917|16915.5|16919.5|16917|16919.5|16917|16917|16915.5|154
1634927100000|2021-10-22 18:25:00|16918.7|16917.2|16918.5|16917|16919.7|16918|16918.5|16917|17
1634927400000|2021-10-22 18:30:00|16917.5|16916|16921.5|16920|16921.5|16920|16917.5|16916|274
1634927700000|2021-10-22 18:35:00|16922.5|16919|16922.5|16921|16922.5|16921|16920.5|16919|235
1634928000000|2021-10-22 18:40:00|16921.5|16920|16922.5|16920|16922.5|16921|16920.5|16919|197
1634928300000|2021-10-22 18:45:00|16921.5|16919|16920.5|16919|16921.5|16920|16919.5|16918|118
1634928600000|2021-10-22 18:50:00|16919.5|16918|16920.5|16919|16921.5|16919.5|16919.5|16918|92
1634928900000|2021-10-22 18:55:00|16921.5|16920|16920.5|16919|16921.8|16920|16920.5|16919|115
1634929200000|2021-10-22 19:00:00|16920.3|16918|16919.5|16918|16920.5|16919|16918.5|16917|88
1634929500000|2021-10-22 19:05:00|16919.1|16917.6|16922.6|16921.1|16922.6|16921.1|16918.5|16916.8|133
1634929800000|2021-10-22 19:10:00|16921.6|16920.1|16922.6|16921.1|16922.6|16921.1|16921.6|16920.1|24
1634930100000|2021-10-22 19:15:00|16921.6|16920.1|16921.6|16920.1|16922.6|16921.1|16921.6|16920.1|22
1634930400000|2021-10-22 19:20:00|16920.6|16919.1|16921.6|16920.1|16921.6|16920.1|16920.6|16919.1|49
1634930700000|2021-10-22 19:25:00|16922.6|16920.3|16923.6|16922.1|16924.6|16923.1|16921.6|16919.8|140
1634931000000|2021-10-22 19:30:00|16924.3|16921.8|16923.6|16922.1|16924.6|16923.1|16921.6|16920.1|80
1634931300000|2021-10-22 19:35:00|16924.6|16922.3|16923.6|16922.1|16925.6|16924.1|16923.6|16922.1|80
1634931600000|2021-10-22 19:40:00|16922.6|16921.1|16923.1|16921.6|16923.6|16922.1|16922.6|16921.1|22
1634931900000|2021-10-22 19:45:00|16923.6|16922.1|16923.6|16921.1|16924.1|16922.1|16921.6|16920.1|83
1634932200000|2021-10-22 19:50:00|16922.6|16922.1|16923.6|16922.1|16924.6|16922.4|16922.6|16920.9|46
1634932500000|2021-10-22 19:55:00|16924.6|16923.1|16926.6|16923.1|16927.6|16926.1|16923.6|16922.1|213
1635141900000|2021-10-25 06:05:00|16928.6|16927.1|16931.6|16930.1|16931.9|16930.1|16926.6|16925.1|1299
1635142200000|2021-10-25 06:10:00|16932.6|16931.1|16937.9|16936.4|16939.1|16937.4|16932.6|16931.1|718
1635142500000|2021-10-25 06:15:00|16938.4|16936.9|16938.9|16936.4|16939.9|16938.4|16934.6|16933.1|791
1635142800000|2021-10-25 06:20:00|16938.7|16937.4|16933.9|16932.4|16938.9|16937.4|16933.9|16932.4|774
1635143100000|2021-10-25 06:25:00|16932.9|16931.4|16924.7|16923.2|16933.9|16932.4|16924.7|16923.2|1045
1635143400000|2021-10-25 06:30:00|16924.1|16922.6|16923.7|16922.2|16926.7|16925.2|16921.7|16920.2|1962
1635143700000|2021-10-25 06:35:00|16922.7|16921.2|16923.7|16922.2|16924.7|16923.2|16921.7|16920.2|808
1635144000000|2021-10-25 06:40:00|16924.2|16922.7|16919.7|16918.2|16924.7|16923.2|16918.7|16917.2|948
1635144300000|2021-10-25 06:45:00|16920.7|16919.2|16928.7|16927.2|16932.7|16931.2|16920.7|16919.2|3013
1635144600000|2021-10-25 06:50:00|16927.7|16926.2|16927.2|16925.7|16928.7|16927.2|16926.4|16924.9|916
1635144900000|2021-10-25 06:55:00|16928|16926.5|16927.7|16926.2|16928|16926.5|16923.4|16921.9|1425
1635145200000|2021-10-25 07:00:00|16926.7|16925.2|16921.7|16920.2|16927.7|16926.2|16921.7|16920.2|3374
1635145500000|2021-10-25 07:05:00|16920.7|16919.2|16918.7|16917.2|16922.7|16921.2|16918.5|16916|3792
1635145800000|2021-10-25 07:10:00|16919.7|16918.2|16921.5|16920|16922.7|16921.2|16915.5|16914|3943
1635146100000|2021-10-25 07:15:00|16922|16920.5|16913.5|16912|16924.7|16923.2|16912.5|16911|2698
1635146400000|2021-10-25 07:20:00|16912.5|16911|16905.2|16903.7|16912.5|16911|16905.2|16903.7|5044
1635146700000|2021-10-25 07:25:00|16904.2|16902.7|16906.2|16904.7|16910.7|16909.2|16902.2|16900.7|3207
1635147000000|2021-10-25 07:30:00|16905.7|16904.2|16901|16899.5|16908.2|16906.7|16901|16899.5|3348
1635147300000|2021-10-25 07:35:00|16900.4|16898.9|16897|16895.5|16901|16899.5|16895.4|16893.9|3661
1635147600000|2021-10-25 07:40:00|16897.7|16896.2|16892.7|16891.2|16901|16899.5|16890.7|16889.2|4466
1635147900000|2021-10-25 07:45:00|16891.7|16890.2|16901|16899.5|16901|16899.5|16890.7|16889.2|4606
1635148200000|2021-10-25 07:50:00|16900|16898.5|16904|16902.5|16904|16902.5|16900|16898.5|2261
1635148500000|2021-10-25 07:55:00|16903|16901.5|16905|16903.5|16905.3|16903.5|16900|16898.5|2289
1635148800000|2021-10-25 08:00:00|16904|16902.5|16914.5|16913|16914.5|16913|16904|16902.5|2566
1635149100000|2021-10-25 08:05:00|16915.5|16914|16913.5|16912|16915.5|16914|16912.5|16911|2394
1635149400000|2021-10-25 08:10:00|16915.5|16914|16918.5|16917|16918.5|16917|16912.3|16910.8|4358
1635149700000|2021-10-25 08:15:00|16917.5|16916|16918.5|16917|16918.5|16917|16912.3|16910.5|2545
1635150000000|2021-10-25 08:20:00|16917.3|16915.8|16922.8|16921.3|16924.8|16923|16917.3|16915.8|3281
1635150300000|2021-10-25 08:25:00|16923.8|16922.3|16917.3|16915.8|16924.8|16923.3|16916.3|16914.8|3665
1635150600000|2021-10-25 08:30:00|16916.3|16914.8|16914|16912.5|16916.3|16914.8|16914|16912.5|2786
1635150900000|2021-10-25 08:35:00|16915|16913.5|16908.8|16907.3|16916|16914.5|16907.8|16906.3|2238
1635151200000|2021-10-25 08:40:00|16909.8|16908.3|16906.8|16905.3|16912.3|16910.8|16905.8|16904.3|2176
1635151500000|2021-10-25 08:45:00|16905.8|16904.3|16910.8|16909.3|16911.1|16909.3|16902.8|16901.3|3212
1635151800000|2021-10-25 08:50:00|16909.8|16908.3|16905.8|16904.3|16910.5|16909|16905.8|16904.3|2175
1635152100000|2021-10-25 08:55:00|16906.3|16904.8|16905.8|16904.3|16908.8|16907.3|16904.8|16903.3|1804
1635152400000|2021-10-25 09:00:00|16904.8|16903.3|16913.8|16912.3|16915.3|16913.8|16904.8|16903.3|2957
1635152700000|2021-10-25 09:05:00|16914.1|16912.6|16910.8|16909.3|16915.1|16913.6|16910.8|16909.3|1958
1635153000000|2021-10-25 09:10:00|16911.8|16910.3|16910.8|16909.3|16911.8|16910.3|16907.8|16906.3|3070
1635153300000|2021-10-25 09:15:00|16911.3|16909.8|16910.8|16909.3|16911.8|16910.3|16907.8|16906.3|2899
1635153600000|2021-10-25 09:20:00|16913.4|16911.9|16918.4|16916.9|16919.4|16917.9|16913.1|16911.6|1815
1635153900000|2021-10-25 09:25:00|16919.4|16917.9|16911.1|16909.6|16919.4|16917.9|16910.8|16909.3|1278
1635154200000|2021-10-25 09:30:00|16912.1|16910.6|16913.1|16911.6|16913.1|16911.6|16908.8|16907.3|1942
1635154500000|2021-10-25 09:35:00|16914.1|16912.6|16917.4|16915.9|16918.6|16917.1|16913.1|16911.3|1833
1635154800000|2021-10-25 09:40:00|16916.4|16914.9|16907.9|16906.4|16916.4|16914.9|16906.9|16905.4|2363
1635155100000|2021-10-25 09:45:00|16909.1|16907.6|16913.1|16911.6|16914.1|16912.6|16906.9|16905.4|2544
1635155400000|2021-10-25 09:50:00|16913.6|16912.1|16915.1|16913.6|16916.4|16914.6|16913.6|16912.1|1307
1635155700000|2021-10-25 09:55:00|16914.1|16912.6|16910.1|16908.6|16914.1|16912.6|16907.9|16906.4|2040
1635156000000|2021-10-25 10:00:00|16911.1|16909.6|16917.1|16915.6|16917.1|16915.6|16911.1|16909.6|857
1635156300000|2021-10-25 10:05:00|16916.1|16914.6|16917.4|16915.9|16918.9|16917.2|16916.1|16914.6|1456
1635156600000|2021-10-25 10:10:00|16918.7|16917.2|16918.7|16917.2|16920.7|16919.2|16918.4|16916.9|1355
1635156900000|2021-10-25 10:15:00|16918.2|16916.7|16915.4|16913.9|16918.2|16916.7|16912.7|16911.2|2273
1635157200000|2021-10-25 10:20:00|16914.9|16913.4|16914.4|16912.9|16917.4|16915.9|16913.4|16911.9|1273
1635157500000|2021-10-25 10:25:00|16913.4|16911.9|16910.9|16909.4|16913.4|16911.9|16909.9|16908.4|2364
1635157800000|2021-10-25 10:30:00|16909.9|16908.4|16914.4|16912.9|16915.4|16913.9|16909.9|16908.4|1526
1635158100000|2021-10-25 10:35:00|16913.4|16911.9|16913.4|16911.9|16914.4|16912.9|16911.9|16910.4|1559
1635158400000|2021-10-25 10:40:00|16914.4|16912.9|16914.5|16913|16915.5|16914|16913.5|16912|1254
1635158700000|2021-10-25 10:45:00|16913.5|16912|16910.9|16909.4|16916.5|16915|16909.9|16908.4|3187
1635159000000|2021-10-25 10:50:00|16910.5|16909|16908.9|16907.4|16911.9|16910.4|16907.9|16906.4|1607
1635159300000|2021-10-25 10:55:00|16909.9|16908.4|16905.7|16904.2|16910.9|16909.4|16903.4|16901.9|2361
1635159600000|2021-10-25 11:00:00|16907|16905.5|16904.7|16903.2|16908|16906.5|16903.4|16901.9|1547
1635159900000|2021-10-25 11:05:00|16903.7|16902.2|16902.7|16901.2|16904.7|16903.2|16901.7|16900.2|1535
1635160200000|2021-10-25 11:10:00|16901.7|16900.2|16902.7|16901.2|16903.7|16902.2|16899.7|16898.2|1607
1635160500000|2021-10-25 11:15:00|16903.7|16902.2|16905|16903.5|16905|16903.5|16900.4|16898.9|868
1635160800000|2021-10-25 11:20:00|16904|16902.5|16904|16902.5|16905|16903.5|16903|16901.5|916
1635161100000|2021-10-25 11:25:00|16905|16903.5|16908|16906.5|16908|16906.5|16905|16903.5|1186
1635161400000|2021-10-25 11:30:00|16907|16905.5|16908|16906.5|16908|16906.5|16906|16904.5|1260
1635161700000|2021-10-25 11:35:00|16909|16907.5|16911|16909.5|16914|16912.5|16909|16907.2|2054
1635162000000|2021-10-25 11:40:00|16912|16910.5|16914|16912.5|16914|16912.5|16911.5|16910|1421
1635162300000|2021-10-25 11:45:00|16913|16911.5|16917|16915.5|16918|16916.5|16913|16911.5|2652
1635162600000|2021-10-25 11:50:00|16916|16914.5|16918|16916.5|16918|16916.5|16916|16914.5|1326
1635162900000|2021-10-25 11:55:00|16919|16917.5|16916|16914.5|16920|16918.5|16915|16913.5|2824
1635163200000|2021-10-25 12:00:00|16916.5|16915|16917|16915.5|16918|16916.5|16914|16912.5|2858
1635163500000|2021-10-25 12:05:00|16918|16915.8|16918.3|16916.8|16919.3|16917.8|16915|16913.5|1211
1635163800000|2021-10-25 12:10:00|16919.3|16917.8|16924.8|16923.3|16924.8|16923.3|16918.8|16917.1|2109
1635164100000|2021-10-25 12:15:00|16925.1|16922.6|16930.8|16929.3|16931.8|16930.3|16922.6|16921.1|3137
1635164400000|2021-10-25 12:20:00|16929.8|16928.3|16920.6|16919.1|16929.8|16928.3|16920.6|16919.1|4338
1635164700000|2021-10-25 12:25:00|16921.6|16920.1|16919.6|16918.1|16923.8|16922.1|16919.6|16918.1|2398
1635165000000|2021-10-25 12:30:00|16920.6|16918.8|16918.3|16916.8|16922.8|16921.3|16915.1|16913.6|2268
1635165300000|2021-10-25 12:35:00|16917.8|16916.3|16920.3|16918.8|16923.6|16922.1|16917.3|16915.8|1948
1635165600000|2021-10-25 12:40:00|16921.3|16919.8|16913.6|16912.1|16921.3|16919.8|16913.6|16912.1|1972
1635165900000|2021-10-25 12:45:00|16914.6|16913.1|16912.6|16911.1|16915.6|16914.1|16911.6|16910.1|2772
1635166200000|2021-10-25 12:50:00|16911.6|16910.1|16908.6|16907.1|16912.6|16911.1|16908.6|16907.1|2502
1635166500000|2021-10-25 12:55:00|16909.6|16908.1|16905.1|16903.6|16909.6|16908.1|16903.1|16901.6|3148
1635166800000|2021-10-25 13:00:00|16906.1|16904.6|16904.1|16902.6|16907.1|16905.6|16902.1|16900.3|2779
1635167100000|2021-10-25 13:05:00|16905.1|16903.6|16901.1|16899.6|16907.1|16905.6|16901.1|16899.6|3312
1635167400000|2021-10-25 13:10:00|16902.1|16900.6|16907.4|16905.9|16908.4|16906.9|16900.1|16898.6|3254
1635167700000|2021-10-25 13:15:00|16907.1|16905.6|16917.4|16915.9|16919.4|16917.9|16907.1|16905.4|3344
1635168000000|2021-10-25 13:20:00|16916.4|16914.9|16917.4|16915.9|16920.4|16918.9|16916.4|16914.9|3450
1635168300000|2021-10-25 13:25:00|16917.1|16914.6|16924.9|16923.4|16924.9|16923.4|16917.1|16914.6|3803
1635168600000|2021-10-25 13:30:00|16923.9|16922.4|16930.9|16929.4|16931.9|16930.4|16922.9|16921.4|4385
1635168900000|2021-10-25 13:35:00|16931.9|16930.4|16937.9|16936.4|16940.9|16939.4|16930.9|16929.2|4745
1635169200000|2021-10-25 13:40:00|16938.2|16936.7|16941.9|16940.4|16941.9|16940.4|16935.9|16934.4|6281
1635169500000|2021-10-25 13:45:00|16941.7|16940.2|16939.9|16938.4|16942.9|16941.4|16935.9|16934.4|4152
1635169800000|2021-10-25 13:50:00|16940.9|16939.4|16946.9|16945.4|16948.2|16946.7|16938.9|16937.4|4000
1635170100000|2021-10-25 13:55:00|16946.4|16944.9|16940.2|16938.7|16946.9|16945.4|16937.2|16935.5|4606
1635170400000|2021-10-25 14:00:00|16939.2|16937.7|16937.2|16935.7|16940.5|16938.7|16935.5|16933.5|3131
1635170700000|2021-10-25 14:05:00|16938.2|16936.7|16936.2|16934.7|16941.2|16939.7|16936.2|16934.5|2685
1635171000000|2021-10-25 14:10:00|16935.2|16933.7|16936.2|16934.7|16938.2|16936.7|16934.2|16932.7|3617
1635171300000|2021-10-25 14:15:00|16937.2|16935|16941.2|16939.7|16941.2|16939.7|16932.2|16930.5|3875
1635171600000|2021-10-25 14:20:00|16940.2|16938.7|16939.2|16937.7|16942.2|16940.7|16937.2|16935.7|2884
1635171900000|2021-10-25 14:25:00|16938.2|16936.7|16946.3|16944.8|16946.3|16944.8|16938.2|16936.7|2758
1635172200000|2021-10-25 14:30:00|16945.3|16943.8|16935.5|16934|16945.3|16943.8|16935.3|16933.8|4409
1635172500000|2021-10-25 14:35:00|16936.5|16933.8|16936.3|16934.8|16938.5|16936.8|16935.5|16933.8|1918
1635172800000|2021-10-25 14:40:00|16937.3|16935.8|16941.3|16939.8|16943.3|16941.8|16937.3|16935.8|3871
1635173100000|2021-10-25 14:45:00|16942.3|16940.8|16939.3|16937.8|16945.3|16943.8|16939.3|16937.8|2502
1635173400000|2021-10-25 14:50:00|16940.3|16938.8|16942.3|16940.8|16943.3|16941.8|16939.3|16937.8|3160
1635173700000|2021-10-25 14:55:00|16943.3|16941.8|16946.3|16943.8|16946.3|16944.8|16943.3|16941.8|4301
1635174000000|2021-10-25 15:00:00|16945.3|16942.8|16946.3|16944.8|16946.6|16944.8|16942.3|16940.8|2667
1635174300000|2021-10-25 15:05:00|16947|16945.5|16948.3|16946.8|16949.6|16947.8|16945.3|16943.8|3628
1635174600000|2021-10-25 15:10:00|16949.3|16947.8|16949.3|16947.8|16952.3|16950.8|16948.3|16946.8|4762
1635174900000|2021-10-25 15:15:00|16949.8|16948.3|16944.1|16941.6|16951.3|16949.8|16943.8|16941.6|3841
1635175200000|2021-10-25 15:20:00|16943.1|16942.6|16945.1|16943.6|16945.1|16943.6|16941.1|16939.3|3317
1635175500000|2021-10-25 15:25:00|16944.1|16942.6|16940.3|16938.8|16945.1|16943.6|16938.1|16936.6|3675
1635175800000|2021-10-25 15:30:00|16939.3|16937.8|16943.3|16941.8|16943.6|16941.8|16938.3|16936.8|2835
1635176100000|2021-10-25 15:35:00|16942.3|16940.8|16942.3|16940.8|16942.3|16941.8|16940.9|16938.8|790
1635176400000|2021-10-25 15:40:00|16943.3|16941.8|16942.3|16940.8|16944.3|16942.8|16942.3|16940.8|1247
1635176700000|2021-10-25 15:45:00|16941.3|16939.8|16944.3|16942.8|16944.6|16942.8|16941.3|16939.8|1305
1635177000000|2021-10-25 15:50:00|16944.4|16942.9|16942.4|16940.9|16947.4|16945.9|16942.4|16940.9|1500
1635177300000|2021-10-25 15:55:00|16942.8|16941.3|16943.4|16941.9|16943.4|16941.9|16941.4|16939.9|1288
1635177600000|2021-10-25 16:00:00|16942.4|16940.9|16945.4|16943.9|16946.4|16944.9|16942.4|16940.9|1285
1635177900000|2021-10-25 16:05:00|16944.8|16943.3|16945.4|16943.9|16945.4|16943.9|16943.4|16941.9|543
1635178200000|2021-10-25 16:10:00|16944.9|16943.4|16946.4|16944.9|16946.4|16944.9|16943.4|16941.9|1069
1635178500000|2021-10-25 16:15:00|16946.1|16944.6|16945.1|16943.6|16946.4|16944.9|16944.1|16942.4|654
1635178800000|2021-10-25 16:20:00|16944.1|16942.6|16943.1|16941.6|16946.4|16944.9|16943.1|16941.6|901
1635179100000|2021-10-25 16:25:00|16943.7|16942.2|16947.1|16945.6|16947.1|16945.6|16943.7|16942.2|492
1635179400000|2021-10-25 16:30:00|16946.1|16944.6|16947.1|16945.6|16947.1|16945.6|16945.1|16943.4|695
1635179700000|2021-10-25 16:35:00|16946.4|16944.6|16946.1|16944.6|16946.4|16944.9|16945.1|16943.6|199
1635180000000|2021-10-25 16:40:00|16947.1|16945.6|16945.9|16944.4|16947.1|16945.6|16945.2|16943.7|246
1635180300000|2021-10-25 16:45:00|16946.2|16944.7|16943.2|16941.7|16946.2|16944.7|16943.2|16940.7|426
1635180600000|2021-10-25 16:50:00|16944.2|16942.7|16944.2|16942.7|16944.7|16942.7|16943.2|16941.7|291
1635180900000|2021-10-25 16:55:00|16943.2|16941.7|16944.2|16941.7|16944.2|16942.7|16943.2|16941.4|349
1635181200000|2021-10-25 17:00:00|16943.4|16941.9|16944.2|16942.7|16944.2|16942.7|16943.2|16941.7|98
1635181500000|2021-10-25 17:05:00|16943.2|16941.7|16943.2|16941.7|16944.4|16942.7|16943.2|16941.7|123
1635181800000|2021-10-25 17:10:00|16942.2|16940.7|16942.2|16940.7|16943.2|16941.7|16942.2|16940.7|151
1635182100000|2021-10-25 17:15:00|16943.2|16941.7|16943.2|16941.7|16943.2|16941.7|16943.2|16941.7|103
1635182400000|2021-10-25 17:20:00|16942.9|16941.4|16942.2|16940.7|16943.5|16941.7|16942.2|16940.4|104
1635182700000|2021-10-25 17:25:00|16941.2|16939.7|16940.2|16938.7|16941.2|16939.7|16940.2|16938.7|141
1635183000000|2021-10-25 17:30:00|16941.2|16939.4|16941.2|16939.7|16942.2|16940.7|16940.9|16939.4|186
1635183300000|2021-10-25 17:35:00|16941.7|16940.2|16942.2|16940.7|16942.5|16940.7|16941.2|16939.7|144
1635183600000|2021-10-25 17:40:00|16941.7|16940.2|16942.2|16940.7|16942.2|16940.7|16941.2|16939.7|76
1635183900000|2021-10-25 17:45:00|16941.7|16940.2|16940.2|16938.7|16942.2|16940.7|16940.2|16938.7|398
1635184200000|2021-10-25 17:50:00|||||||||20
1635184500000|2021-10-25 17:55:00|||||||||69
1635184800000|2021-10-25 18:00:00|16941.2|16939.7|16940.3|16938.8|16941.3|16939.8|16940.3|16938.8|237
1635185100000|2021-10-25 18:05:00|16941.3|16939.8|16940.3|16938.8|16941.3|16939.8|16939.5|16938|94
1635185400000|2021-10-25 18:10:00|16941.3|16939.5|16940.3|16938.8|16941.3|16939.8|16940.3|16938.5|113
1635185700000|2021-10-25 18:15:00|16940.5|16939|16940.3|16938.8|16941.3|16939.8|16940.3|16938.8|41
1635186000000|2021-10-25 18:20:00|||||||||121
1635186300000|2021-10-25 18:25:00|16941.3|16939.8|16941.3|16939.8|16941.3|16939.8|16940.3|16938.8|71
1635186600000|2021-10-25 18:30:00|16940.3|16938.8|16942.3|16940.8|16942.3|16940.8|16940.3|16938.8|165
1635186900000|2021-10-25 18:35:00|16942.8|16941.3|16943.3|16941.8|16943.3|16941.8|16942.3|16940.8|139
1635187200000|2021-10-25 18:40:00|16942.3|16940.8|16942.3|16940.8|16942.3|16940.8|16942.3|16940.8|7
1635187500000|2021-10-25 18:45:00|16941.3|16939.8|16941.3|16939.8|16941.3|16939.8|16941|16938.8|53
1635187800000|2021-10-25 18:50:00|16942.3|16940.8|16942.3|16940.8|16942.3|16940.8|16941.3|16939.8|73
1635188100000|2021-10-25 18:55:00|16941.3|16939.8|16942.3|16940.8|16942.3|16940.8|16941.3|16939.8|155
1635188400000|2021-10-25 19:00:00|16943.3|16941.8|16943.3|16941.8|16943.3|16941.8|16943.3|16941.8|187
1635188700000|2021-10-25 19:05:00|16942.3|16940.8|16941.3|16939.8|16942.3|16940.8|16941.3|16939.8|253
1635189000000|2021-10-25 19:10:00|16942.3|16940.8|16942.3|16940.8|16942.3|16940.8|16941.3|16939.6|393
1635189300000|2021-10-25 19:15:00|16941.3|16939.8|16940.3|16938.8|16941.3|16939.8|16940.3|16938.8|120
1635189600000|2021-10-25 19:20:00|16940.1|16938.6|16940.3|16938.8|16940.3|16938.8|16939.6|16938.1|297
1635189900000|2021-10-25 19:25:00|16940.4|16938.9|16942.4|16940.9|16942.4|16940.9|16940.4|16938.9|102
1635190200000|2021-10-25 19:30:00|16941.4|16939.9|16940.4|16938.9|16942.4|16940.9|16939.6|16938.1|186
1635190500000|2021-10-25 19:35:00|16941.4|16939.9|16940.4|16938.9|16941.4|16939.9|16940.4|16938.9|61
1635190800000|2021-10-25 19:40:00|16940.9|16939.4|16939.6|16938.1|16941.4|16939.9|16939.6|16938.1|73
1635191100000|2021-10-25 19:45:00|||||||||16
1635191400000|2021-10-25 19:50:00|16939.9|16937.4|16938.9|16937.4|16939.9|16937.7|16938.9|16937.4|157
1635191700000|2021-10-25 19:55:00|16939.2|16937.7|16943.4|16941.9|16944.4|16942.9|16939.2|16937.7|480
1635228300000|2021-10-26 06:05:00|16939.1|16937.6|16950.4|16948.9|16950.4|16948.9|16939.1|16937.6|1621
1635228600000|2021-10-26 06:10:00|16949.4|16947.9|16945.1|16943.6|16950.4|16948.9|16945.1|16942.6|1210
1635228900000|2021-10-26 06:15:00|16946.1|16944.6|16947.1|16945.6|16949.4|16947.9|16945.1|16943.6|1034
1635229200000|2021-10-26 06:20:00|16947.7|16946.2|16947.9|16946.4|16950.4|16948.9|16946.2|16944.7|1172
1635229500000|2021-10-26 06:25:00|16949.4|16947.9|16949.4|16947.9|16951.4|16949.9|16947.2|16945.7|1192
1635229800000|2021-10-26 06:30:00|16948.2|16946.7|16949.4|16947.9|16951.4|16949.9|16946.2|16944.7|1164
1635230100000|2021-10-26 06:35:00|16950.4|16948.9|16951.4|16949.9|16952.4|16950.9|16948.2|16946.7|672
1635230400000|2021-10-26 06:40:00|16950.4|16948.9|16954.4|16952.9|16954.4|16952.9|16950.4|16948.9|1843
1635230700000|2021-10-26 06:45:00|16954.2|16952.7|16949.5|16948|16954.2|16952.7|16949.4|16947.9|1708
1635231000000|2021-10-26 06:50:00|16950|16948.5|16944.2|16942.7|16955.5|16954|16944.2|16942.7|3228
1635231300000|2021-10-26 06:55:00|16945.2|16943.7|16949.5|16948|16949.5|16948|16944.2|16942.7|1625
1635231600000|2021-10-26 07:00:00|16951.5|16949|16941.2|16939.7|16952.7|16951|16941.2|16939.7|3261
1635231900000|2021-10-26 07:05:00|16942.2|16940.7|16944.5|16943|16944.5|16943|16938.2|16936.7|3766
1635232200000|2021-10-26 07:10:00|16943.9|16942.4|16938.5|16937|16944.5|16943|16932.5|16931|3508
1635232500000|2021-10-26 07:15:00|16939.5|16938|16936.5|16935|16941.5|16940|16935.5|16934|3378
1635232800000|2021-10-26 07:20:00|16937.5|16936|16938.5|16937|16940.5|16939|16936.5|16935|2611
1635233100000|2021-10-26 07:25:00|16937.5|16936|16933.5|16932|16939.5|16938|16931.2|16928.7|2818
1635233400000|2021-10-26 07:30:00|16932.5|16931|16938.5|16937|16939.5|16937.3|16932.5|16931|1759
1635233700000|2021-10-26 07:35:00|16939.5|16938|16935.5|16934|16939.8|16938|16934.5|16933|2539
1635234000000|2021-10-26 07:40:00|16936.5|16935|16937.5|16936|16941.8|16940|16936.5|16935|3148
1635234300000|2021-10-26 07:45:00|16938.5|16937|16938.5|16937|16941.5|16940|16935.5|16934|3438
1635234600000|2021-10-26 07:50:00|16938|16936.5|16940.5|16939|16941.5|16940|16937.5|16936|2958
1635234900000|2021-10-26 07:55:00|16939.5|16938|16931.5|16930|16942.5|16941|16929.5|16928|5619
1635235200000|2021-10-26 08:00:00|16932.5|16931|16939.5|16938|16939.5|16938|16930.5|16929|7503
1635235500000|2021-10-26 08:05:00|16939|16937.5|16944.5|16943|16945.5|16944|16937.5|16936|2508
1635235800000|2021-10-26 08:10:00|16944.3|16942.8|16947.6|16945.1|16947.6|16946.1|16942.5|16941|2691
1635236100000|2021-10-26 08:15:00|16946.6|16946.1|16951.6|16950.1|16952.3|16950.8|16946.6|16945.1|3526
1635236400000|2021-10-26 08:20:00|16950.6|16949.1|16950.6|16949.1|16952.3|16950.8|16948.6|16947.1|2234
1635236700000|2021-10-26 08:25:00|16950.3|16948.8|16947.6|16946.1|16952.3|16950.8|16946.6|16945.1|2590
1635237000000|2021-10-26 08:30:00|16949.6|16948.1|16950.6|16949.1|16951.6|16950.1|16949.6|16948.1|1938
1635237300000|2021-10-26 08:35:00|16951.6|16950.1|16956.6|16955.1|16956.6|16955.1|16950.6|16949.1|2753
1635237600000|2021-10-26 08:40:00|16955.6|16954.1|16963.6|16962.1|16963.6|16962.1|16955.6|16954.1|4685
1635237900000|2021-10-26 08:45:00|16962.6|16961.1|16971.1|16969.6|16971.1|16969.6|16962.6|16961.1|7277
1635238200000|2021-10-26 08:50:00|16970.7|16969.2|16974.1|16972.6|16974.1|16972.6|16968.1|16966.6|4752
1635238500000|2021-10-26 08:55:00|16975.1|16973.6|16976.4|16974.9|16977.7|16976.2|16973.1|16971.4|4478
1635238800000|2021-10-26 09:00:00|16977.1|16974.6|16975.4|16973.9|16977.4|16975.9|16970.4|16968.9|5014
1635239100000|2021-10-26 09:05:00|16975.1|16973.6|16975.2|16973.7|16977.4|16975.9|16972.9|16971.4|3157
1635239400000|2021-10-26 09:10:00|16974.2|16972.7|16978.4|16976.9|16979.7|16978.2|16974.2|16972.7|2617
1635239700000|2021-10-26 09:15:00|16977.4|16975.9|16981.7|16980.2|16983.7|16982.2|16977.4|16975.9|4054
1635240000000|2021-10-26 09:20:00|16982.7|16981.2|16977.7|16976.2|16982.7|16981.2|16976.4|16974.9|2761
1635240300000|2021-10-26 09:25:00|16977.4|16975.9|16978.4|16976.9|16981.7|16980.2|16975.4|16973.9|4399
1635240600000|2021-10-26 09:30:00|16977.7|16976.2|16976.5|16975|16978.7|16977.2|16974.4|16972.9|5442
1635240900000|2021-10-26 09:35:00|16977.7|16976.2|16980.7|16979.2|16980.7|16979.2|16976.5|16974.7|7966
1635241200000|2021-10-26 09:40:00|16979.7|16978.2|16978.5|16977|16981|16979.2|16978.5|16977|1469
1635241500000|2021-10-26 09:45:00|16978|16976.5|16971.5|16970|16978.5|16976.5|16971.5|16970|2365
1635241800000|2021-10-26 09:50:00|16972.5|16971|16974.2|16972.7|16975.2|16973.7|16971.5|16970|1903
1635242100000|2021-10-26 09:55:00|16975.2|16973.7|16971.2|16969.7|16976.2|16974.7|16971.2|16969.7|2123
1635242400000|2021-10-26 10:00:00|16972.2|16970.7|16971.2|16969.7|16974.2|16972.7|16970.2|16968.7|1695
1635242700000|2021-10-26 10:05:00|16972.2|16970.7|16969.2|16967.7|16972.2|16970.7|16968.2|16966.7|2366
1635243000000|2021-10-26 10:10:00|16968.2|16966.7|16966.2|16964.7|16969.2|16967.7|16965.2|16963.7|1745
1635243300000|2021-10-26 10:15:00|16967.2|16965.7|16966.2|16964.7|16969.2|16967.7|16966.2|16964.7|1567
1635243600000|2021-10-26 10:20:00|16965.2|16963.7|16968.2|16966.7|16969.2|16967.7|16964.2|16962.7|2785
1635243900000|2021-10-26 10:25:00|16969.2|16967.7|16965.3|16963.8|16969.2|16967.7|16964.2|16962.7|1941
1635244200000|2021-10-26 10:30:00|16965|16962.8|16967.3|16964.8|16969.3|16967.8|16964.3|16962.8|4832
1635244500000|2021-10-26 10:35:00|16966.3|16965.8|16964.3|16962.8|16968.3|16966.8|16963.3|16961.8|3063
1635244800000|2021-10-26 10:40:00|16965.3|16963.8|16963.3|16961.8|16966.3|16964.8|16963.3|16961.8|2506
1635245100000|2021-10-26 10:45:00|16962.3|16960.8|16956.3|16954.8|16962.3|16960.8|16955.3|16953.8|3402
1635245400000|2021-10-26 10:50:00|16957.3|16955.8|16954.3|16952.8|16957.8|16956.3|16953.8|16952.3|3375
1635245700000|2021-10-26 10:55:00|16955.3|16953.8|16956.3|16954.8|16957.3|16955.8|16955.3|16953.8|2841
1635246000000|2021-10-26 11:00:00|16957.3|16955.8|16959.3|16957.8|16961.6|16959.8|16957.3|16955.8|2389
1635246300000|2021-10-26 11:05:00|16960.3|16958.8|16961.3|16959.8|16961.3|16959.8|16959.3|16957.8|2636
1635246600000|2021-10-26 11:10:00|16962.3|16960.8|16965.3|16963.8|16965.3|16963.8|16961.3|16959.8|2440
1635246900000|2021-10-26 11:15:00|16964.3|16962.8|16966.3|16964.8|16966.3|16964.8|16962.3|16960.8|1867
1635247200000|2021-10-26 11:20:00|16965.3|16963.8|16968.3|16966.8|16968.3|16966.8|16965.3|16963.8|1643
1635247500000|2021-10-26 11:25:00|16967.3|16965.8|16970.3|16968.8|16971.3|16969.8|16966.3|16964.8|1505
1635247800000|2021-10-26 11:30:00|16969.3|16967.8|16971.3|16969.8|16973.3|16971.8|16966.3|16964.8|2181
1635248100000|2021-10-26 11:35:00|16970.3|16968.8|16971.3|16969.8|16973.3|16971.8|16969.3|16967.8|1563
1635248400000|2021-10-26 11:40:00|16972.3|16970.8|16973.3|16971.8|16974.6|16972.8|16968.3|16966.8|1567
1635248700000|2021-10-26 11:45:00|16974.3|16972.8|16968.4|16966.9|16974.3|16972.8|16968.3|16966.8|2799
1635249000000|2021-10-26 11:50:00|16969.4|16967.9|16967.4|16965.9|16970.4|16968.9|16967.4|16965.9|2364
1635249300000|2021-10-26 11:55:00|16966.4|16964.9|16963.4|16961.9|16966.6|16964.9|16963.4|16961.9|1311
1635249600000|2021-10-26 12:00:00|16963.6|16962.1|16960.6|16959.1|16964.4|16962.9|16959.6|16957.9|2619
1635249900000|2021-10-26 12:05:00|16960.9|16958.4|16965.6|16964.1|16965.6|16964.1|16958.6|16957.1|2894
1635250200000|2021-10-26 12:10:00|16966.6|16965.1|16963.6|16962.1|16967.6|16966.1|16963.6|16961.9|1698
1635250500000|2021-10-26 12:15:00|16964.6|16963.1|16968.7|16967.2|16969.7|16968.2|16963.6|16962.1|2340
1635250800000|2021-10-26 12:20:00|16967.7|16966.2|16960.7|16959.2|16968.7|16967.2|16958.7|16957.2|3282
1635251100000|2021-10-26 12:25:00|16959.7|16958.2|16961.7|16960.2|16962.7|16961.2|16957.4|16955.9|3088
1635251400000|2021-10-26 12:30:00|16962.7|16961.2|16962.7|16961.2|16964.7|16963.2|16961.7|16960.2|2450
1635251700000|2021-10-26 12:35:00|16963.4|16961.9|16959.7|16958.2|16963.7|16962.2|16958.7|16957.2|2789
1635252000000|2021-10-26 12:40:00|16958.7|16957.2|16957.4|16955.9|16960.7|16959.2|16955.9|16954.2|1793
1635252300000|2021-10-26 12:45:00|16958.4|16956.9|16959.4|16957.9|16960.4|16958.9|16956.4|16954.9|3000
1635252600000|2021-10-26 12:50:00|16960|16958.5|16958.4|16956.9|16960.4|16958.9|16957.4|16955.9|2045
1635252900000|2021-10-26 12:55:00|16957.4|16955.9|16959.4|16957.9|16959.4|16957.9|16956.4|16954.9|2181
1635253200000|2021-10-26 13:00:00|16960.4|16958.9|16963.4|16961.9|16963.4|16961.9|16958.4|16956.9|1818
1635253500000|2021-10-26 13:05:00|16962.4|16960.9|16963.4|16961.9|16965.4|16963.9|16961.4|16959.9|2897
1635253800000|2021-10-26 13:10:00|16962.4|16960.9|16963.5|16962|16964.5|16963|16960.5|16959|1408
1635254100000|2021-10-26 13:15:00|16965.5|16964|16961.5|16960|16965.5|16964|16961.5|16960|1123
1635254400000|2021-10-26 13:20:00|16962.5|16961|16957.5|16956|16962.7|16961|16957.5|16956|1929
1635254700000|2021-10-26 13:25:00|16957.9|16956.4|16958.5|16957|16959.7|16958|16955.5|16953.7|2638
1635255000000|2021-10-26 13:30:00|16957.5|16956|16963.5|16962|16964.5|16963|16955.5|16954|3312
1635255300000|2021-10-26 13:35:00|16962.7|16961|16960.5|16959|16963.5|16962|16955.5|16954|2609
1635255600000|2021-10-26 13:40:00|16960.2|16958.7|16960.8|16959.3|16963.2|16961.7|16957.5|16956|2731
1635255900000|2021-10-26 13:45:00|16961.2|16959.7|16966.8|16965.3|16970.5|16968.3|16959.8|16958.3|6450
1635256200000|2021-10-26 13:50:00|16967.8|16966.3|16963.8|16962.3|16971.8|16970.3|16962.8|16961.3|4467
1635256500000|2021-10-26 13:55:00|16963.3|16961.8|16964.8|16963.3|16966|16964.3|16960.8|16959.3|2121
1635256800000|2021-10-26 14:00:00|16963.8|16962.3|16959.5|16958|16964.8|16963.3|16958.5|16957|1643
1635257100000|2021-10-26 14:05:00|16960.5|16959|16959.5|16958|16962.5|16961|16957.5|16956|3100
1635257400000|2021-10-26 14:10:00|16958.5|16957|16957.5|16956|16961.5|16960|16955.5|16954|1465
1635257700000|2021-10-26 14:15:00|16956.5|16955|16951.5|16950|16957.5|16956|16951.5|16950|3389
1635258000000|2021-10-26 14:20:00|16950.5|16949|16944.3|16942.8|16951.5|16950|16943.3|16941.8|3877
1635258300000|2021-10-26 14:25:00|16943.8|16942.3|16943.5|16942|16946.3|16944.8|16941|16939.2|4823
1635258600000|2021-10-26 14:30:00|16942.5|16941|16944.6|16943.1|16947.6|16946.1|16941.6|16940.1|3989
1635258900000|2021-10-26 14:35:00|16945.1|16943.6|16949.6|16948.1|16950.6|16949.1|16944.6|16943.1|3052
1635259200000|2021-10-26 14:40:00|16950.6|16949.1|16948.6|16947.1|16952.6|16951.1|16948.6|16947.1|3723
1635259500000|2021-10-26 14:45:00|16949.6|16948.1|16945.6|16944.1|16949.8|16948.1|16945.6|16944.1|1606
1635259800000|2021-10-26 14:50:00|16946.6|16945.1|16944.6|16943.1|16947.8|16946.1|16942.6|16941.1|3219
1635260100000|2021-10-26 14:55:00|16945.6|16944.1|16944.6|16943.1|16947.6|16946.1|16943.6|16942.1|3729
1635260400000|2021-10-26 15:00:00|16944.1|16942.6|16947.6|16946.1|16947.9|16946.1|16942.6|16941.1|3325
1635260700000|2021-10-26 15:05:00|16948.6|16947.1|16950.6|16949.1|16954.6|16953.1|16948.6|16947.1|3067
1635261000000|2021-10-26 15:10:00|16951.1|16949.6|16957.1|16955.6|16957.4|16955.6|16951.1|16949.6|3786
1635261300000|2021-10-26 15:15:00|16958.1|16956.6|16955.1|16953.6|16958.1|16956.6|16953.6|16952.1|3306
1635261600000|2021-10-26 15:20:00|16954.1|16952.6|16955.2|16953.7|16955.2|16953.7|16953.1|16951.6|1565
1635261900000|2021-10-26 15:25:00|16956.2|16954.7|16955.2|16953.7|16957.2|16955.7|16954.2|16952.7|1302
1635262200000|2021-10-26 15:30:00|16956.2|16954.7|16958.2|16956.7|16958.2|16956.7|16954.6|16953.1|1498
1635262500000|2021-10-26 15:35:00|16959.2|16957.7|16958.2|16956.7|16959.2|16957.7|16957.2|16955.7|1657
1635262800000|2021-10-26 15:40:00|16957.2|16955.7|16958.2|16956.7|16958.2|16956.7|16955.2|16953.7|824
1635263100000|2021-10-26 15:45:00|16957.2|16955.7|16954.2|16952.7|16959.2|16957.7|16954.2|16952.7|1257
1635263400000|2021-10-26 15:50:00|16955.2|16953.7|16951.2|16949.7|16955.2|16953.7|16951.2|16949.7|1599
1635263700000|2021-10-26 15:55:00|16951.7|16950.2|16951.2|16949.7|16953.2|16951.7|16951.2|16949.4|1616
1635264000000|2021-10-26 16:00:00|16952.2|16950.7|16953.2|16951.7|16955.2|16953.2|16951.2|16949.7|1061
1635264300000|2021-10-26 16:05:00|16953.7|16952.2|16960.2|16958.7|16960.2|16958.7|16953.7|16952.2|1590
1635264600000|2021-10-26 16:10:00|16961.2|16959.7|16959.2|16957.7|16961.2|16959.7|16959.2|16957.7|998
1635264900000|2021-10-26 16:15:00|16960.2|16958.7|16961.2|16959.7|16962.2|16960.7|16960.2|16958.7|981
1635265200000|2021-10-26 16:20:00|16961.5|16960|16964.2|16961.7|16964.8|16963.3|16961.5|16959.7|1481
1635265500000|2021-10-26 16:25:00|16963.2|16962|16964.2|16962.7|16965.2|16963.7|16962.2|16960.7|721
1635265800000|2021-10-26 16:30:00|16964.8|16963.3|16965.2|16963.7|16965.2|16963.7|16963.2|16961.7|685
1635266100000|2021-10-26 16:35:00|16966.2|16962.7|16967.5|16966|16968.5|16967|16966|16962.7|849
1635266400000|2021-10-26 16:40:00|16968.5|16967|16969.8|16968.3|16969.8|16968.3|16968.5|16967|998
1635266700000|2021-10-26 16:45:00|16970.3|16968.8|16969.8|16968.3|16971.1|16969.3|16968.5|16967|617
1635267000000|2021-10-26 16:50:00|16970.3|16968.8|16966.5|16965|16970.8|16969.3|16965.5|16963.8|506
1635267300000|2021-10-26 16:55:00|16967.5|16965.3|16967.3|16965.8|16967.8|16966|16966.5|16965|374
1635267600000|2021-10-26 17:00:00|16968.3|16966.8|16971.5|16969|16971.8|16970.3|16967.3|16965.5|453
1635267900000|2021-10-26 17:05:00|16970.8|16969.3|16970.5|16969|16972.1|16970.3|16969.5|16968|456
1635268200000|2021-10-26 17:10:00|16970.6|16969.1|16972.8|16970.3|16972.8|16971.3|16969.6|16967.8|213
1635268500000|2021-10-26 17:15:00|16972.6|16971.3|16970.6|16969.1|16972.8|16971.3|16969.6|16968.1|385
1635268800000|2021-10-26 17:20:00|16969.6|16968.1|16970.3|16968.8|16970.8|16969.3|16969.6|16968.1|51
1635269100000|2021-10-26 17:25:00|16971.8|16970.3|16971.8|16970.3|16972.8|16971.3|16970.6|16969.1|362
1635269400000|2021-10-26 17:30:00|16971.6|16970.1|16970.6|16969.1|16971.8|16970.3|16970.6|16969.1|217
1635269700000|2021-10-26 17:35:00|16971.8|16970.3|16970.6|16969.1|16971.9|16970.4|16970.6|16968.8|129
1635270000000|2021-10-26 17:40:00|16969.6|16968.1|16968.6|16967.1|16969.6|16968.1|16968.6|16967.1|65
1635270300000|2021-10-26 17:45:00|16967.6|16966.1|16969.6|16968.1|16969.6|16968.1|16967.6|16966.1|116
1635270600000|2021-10-26 17:50:00|16970.6|16969.1|16970.6|16969.1|16970.6|16969.1|16970.6|16969.1|81
1635270900000|2021-10-26 17:55:00|16969.9|16968.1|16969.6|16968.1|16970.9|16969.1|16969.6|16968.1|131
1635271200000|2021-10-26 18:00:00|16970.6|16969.1|16970.6|16969.1|16970.6|16969.1|16969.6|16967.8|159
1635271500000|2021-10-26 18:05:00|16969.6|16968.1|16968.6|16967.1|16970.6|16969.1|16968.6|16967.1|157
1635271800000|2021-10-26 18:10:00|16967.6|16966.1|16967.6|16966.1|16967.6|16966.1|16965.6|16964.1|93
1635272100000|2021-10-26 18:15:00|16966.6|16965.1|16967.6|16966.1|16968.6|16967.1|16966.6|16965.1|143
1635272400000|2021-10-26 18:20:00|16967.1|16965.6|16967.6|16966.1|16967.9|16966.1|16966.6|16965.1|71
1635272700000|2021-10-26 18:25:00|16968.6|16967.1|16968.6|16967.1|16968.6|16967.1|16967.6|16966.1|20
1635273000000|2021-10-26 18:30:00|16969.9|16968.4|16968.7|16967.2|16969.9|16968.4|16968.6|16966.9|111
1635273300000|2021-10-26 18:35:00|16969.2|16967.7|16970.7|16969.2|16970.7|16969.2|16969.2|16967.7|26
1635273600000|2021-10-26 18:40:00|16970.2|16968.7|16972.9|16971.4|16972.9|16971.4|16969.7|16968.2|120
1635273900000|2021-10-26 18:45:00|16971.9|16970.4|16970.7|16969.2|16971.9|16970.4|16970.7|16968.9|57
1635274200000|2021-10-26 18:50:00|16970.1|16968.6|16968.7|16967.2|16970.1|16968.6|16968.7|16967.2|86
1635274500000|2021-10-26 18:55:00|16969.7|16968.2|16969.7|16968.2|16969.7|16968.2|16969.7|16968.2|69
1635274800000|2021-10-26 19:00:00|16968.7|16967.2|16969.7|16968.2|16970.7|16969.2|16968.7|16967.2|298
1635275100000|2021-10-26 19:05:00|16970.7|16969.2|16969.7|16967.2|16970.7|16969.2|16969.4|16966.9|79
1635275400000|2021-10-26 19:10:00|16968.7|16968.2|16969.7|16968.2|16969.7|16968.2|16968.7|16967.2|27
1635275700000|2021-10-26 19:15:00|16968.7|16967.2|16968.7|16967.2|16969.7|16968.2|16968.7|16967.2|108
1635276000000|2021-10-26 19:20:00|16969.7|16967.9|16969.7|16968.2|16970.7|16969.2|16969.4|16967.2|27
1635276300000|2021-10-26 19:25:00|||||||||8
1635276600000|2021-10-26 19:30:00|16968.7|16967.2|16969.7|16968.2|16969.7|16968.2|16968.7|16967.2|123
1635276900000|2021-10-26 19:35:00|16970.7|16969.2|16970.7|16969.2|16970.7|16969.2|16969.7|16968.2|131
1635277200000|2021-10-26 19:40:00|16969.7|16968.2|16969.7|16968.2|16970.7|16969.2|16969.7|16968.2|52
1635277500000|2021-10-26 19:45:00|16970.7|16969.2|16972|16970.5|16972|16970.5|16970.7|16969.2|155
1635277800000|2021-10-26 19:50:00|16971.7|16969.2|16970.8|16969.3|16972|16970.5|16970.7|16968.8|41
1635278100000|2021-10-26 19:55:00|16971.3|16969.8|16973|16971.5|16973|16971.5|16970.8|16969.3|220
1635314700000|2021-10-27 06:05:00|16965.1|16962.6|16961.1|16959.6|16966.1|16964.6|16961.1|16959.6|964
1635315000000|2021-10-27 06:10:00|16962.1|16960.3|16966.1|16964.6|16967.1|16965.6|16961.8|16960.3|1143
1635315300000|2021-10-27 06:15:00|16965.1|16963.6|16965.1|16963.6|16967.1|16965.6|16961.8|16960.3|1096
1635315600000|2021-10-27 06:20:00|16966.1|16964.6|16964.1|16961.6|16968.3|16966.8|16961.1|16959.6|1603
1635315900000|2021-10-27 06:25:00|16963.8|16961.3|16965.4|16963.9|16966.8|16965.3|16962.4|16960.9|1093
1635316200000|2021-10-27 06:30:00|16966.4|16964.9|16962.1|16960.6|16967.4|16965.9|16962.1|16960.6|1482
1635316500000|2021-10-27 06:35:00|16963.1|16961.6|16958.1|16956.6|16965.1|16963.6|16957.8|16956.3|801
1635316800000|2021-10-27 06:40:00|16957.1|16955.6|16959.1|16957.6|16961.1|16959.6|16957.1|16955.6|800
1635317100000|2021-10-27 06:45:00|16960.1|16958.6|16961.8|16960.3|16961.8|16960.3|16957.1|16955.6|695
1635317400000|2021-10-27 06:50:00|16962.8|16961.3|16966.1|16964.6|16967.1|16965.6|16960.8|16959.3|1987
1635317700000|2021-10-27 06:55:00|16966.7|16965.2|16959.9|16957.4|16969.4|16967.9|16958.9|16957.4|1374
1635318000000|2021-10-27 07:00:00|16960.4|16958.9|16953.9|16952.4|16960.9|16959.4|16950.9|16949.4|3621
1635318300000|2021-10-27 07:05:00|16954.3|16952.8|16955.9|16954.4|16957.9|16956.4|16951.9|16950.1|3027
1635318600000|2021-10-27 07:10:00|16956.9|16955.4|16953.9|16952.4|16958.9|16957.4|16951.9|16950.4|3091
1635318900000|2021-10-27 07:15:00|16954.9|16953.4|16960.1|16958.6|16962.4|16960.9|16951.9|16950.4|3140
1635319200000|2021-10-27 07:20:00|16959.1|16957.6|16957.2|16955.7|16960.1|16958.6|16949.9|16948.4|4397
1635319500000|2021-10-27 07:25:00|16956.2|16954.7|16966.2|16964.7|16968.4|16966.9|16956.2|16954.7|3775
1635319800000|2021-10-27 07:30:00|16965.2|16963.7|16966.4|16964.9|16970.4|16968.9|16962.2|16960.7|2921
1635320100000|2021-10-27 07:35:00|16967.4|16965.9|16959.2|16957.7|16969.4|16967.9|16959.2|16957.7|3587
1635320400000|2021-10-27 07:40:00|16960.2|16958.7|16958.2|16956.7|16961.4|16959.9|16957.2|16955.7|3323
1635320700000|2021-10-27 07:45:00|16957.2|16955.7|16963.2|16961.7|16963.2|16961.7|16956.2|16954.7|3117
1635321000000|2021-10-27 07:50:00|16962.5|16961|16967.5|16966|16968.5|16967|16962.2|16960.7|3028
1635321300000|2021-10-27 07:55:00|16968.5|16967|16967.5|16966|16970.2|16968.7|16966.2|16964.7|2004
1635321600000|2021-10-27 08:00:00|16968.5|16967|16972.5|16971|16972.5|16971|16965.5|16963.7|2637
1635321900000|2021-10-27 08:05:00|16973|16971.5|16971.8|16970.3|16978|16976.5|16971.5|16970|4630
1635322200000|2021-10-27 08:10:00|16972.3|16970.8|16971.8|16970.3|16974.8|16973.3|16970.8|16969.3|1697
1635322500000|2021-10-27 08:15:00|16972.8|16971.3|16981|16979.5|16982|16980.5|16971.8|16970.3|2937
1635322800000|2021-10-27 08:20:00|16980.3|16978.8|16974.8|16973.3|16981|16979.5|16973.8|16972.3|2340
1635323100000|2021-10-27 08:25:00|16977|16975.5|16985|16982.5|16985|16983.5|16974.8|16973.3|3201
1635323400000|2021-10-27 08:30:00|16984|16983.5|16989.1|16987.6|16989.1|16987.6|16984|16982.6|4670
1635323700000|2021-10-27 08:35:00|16990.1|16988.6|16993.6|16992.1|16994.6|16993.1|16989.6|16988.1|9127
1635324000000|2021-10-27 08:40:00|16994.6|16993.1|17000.6|16999.1|17001.6|17000.1|16993.6|16992.1|6851
1635324300000|2021-10-27 08:45:00|17000.1|16998.6|16995.6|16994.1|17001.3|16999.8|16994.6|16993.1|5224
1635324600000|2021-10-27 08:50:00|16995.3|16993.1|16998.6|16997.1|16999.6|16998.1|16995.3|16992.8|2851
1635324900000|2021-10-27 08:55:00|16999.6|16998.1|16995.6|16994.1|16999.6|16998.1|16995.6|16993.1|9207
1635325200000|2021-10-27 09:00:00|16996.6|16995.1|17006.2|17004.7|17011.4|17009.7|16995.6|16994.1|7488
1635325500000|2021-10-27 09:05:00|17007.2|17005.7|17006.2|17004.7|17010.2|17008.7|17005.2|17003.7|4221
1635325800000|2021-10-27 09:10:00|17005.2|17003.7|17007.2|17005.7|17007.9|17006.4|17003.2|17001.7|4770
1635326100000|2021-10-27 09:15:00|17009.2|17007.7|17015.5|17014|17015.7|17014.2|17008.2|17006.7|5758
1635326400000|2021-10-27 09:20:00|17015.7|17014.2|17013.7|17012.2|17018.7|17017.2|17010.5|17009|4413
1635326700000|2021-10-27 09:25:00|17012.5|17011|17017.8|17016.3|17017.8|17016.3|17012.5|17011|8824
1635327000000|2021-10-27 09:30:00|17018.8|17017.3|17017.8|17016.3|17019.8|17018.3|17012.8|17011.3|6688
1635327300000|2021-10-27 09:35:00|17018.8|17017.3|17013.8|17012.3|17018.8|17017.3|17011.8|17010.3|5284
1635327600000|2021-10-27 09:40:00|17014.5|17012|17011.8|17010.3|17015.8|17014.3|17010.8|17009.3|3346
1635327900000|2021-10-27 09:45:00|17010.8|17009.3|17009.8|17008.3|17013.8|17012.3|17008.8|17007.3|4061
1635328200000|2021-10-27 09:50:00|17010.3|17008.8|17012.8|17011.3|17015.8|17014.3|17009.8|17008|1672
1635328500000|2021-10-27 09:55:00|17011.8|17010.3|17009.8|17008.3|17012.8|17011.3|17009.8|17008.3|1782
1635328800000|2021-10-27 10:00:00|17010.3|17008.8|17008.8|17007.3|17010.8|17009.3|17006.8|17005.3|3963
1635329100000|2021-10-27 10:05:00|17009.8|17008.3|17007.8|17006.3|17009.8|17008.3|17006.8|17005.3|2990
1635329400000|2021-10-27 10:10:00|17008.8|17007.3|17007.8|17006.3|17009.8|17008.3|17005.8|17004.3|2144
1635329700000|2021-10-27 10:15:00|17008.4|17006.9|17008.8|17007.3|17011.8|17010.3|17006.8|17005.3|4187
1635330000000|2021-10-27 10:20:00|17007.8|17006.3|17011.8|17010.3|17012.8|17011.3|17006.8|17005.3|3002
1635330300000|2021-10-27 10:25:00|17010.8|17009.3|17013.3|17011.8|17014.8|17013.3|17008.8|17007.3|2986
1635330600000|2021-10-27 10:30:00|17014.3|17012.8|17023.3|17021.8|17023.3|17021.8|17013.3|17011.5|3597
1635330900000|2021-10-27 10:35:00|17022.6|17021.1|17026.1|17024.6|17029.1|17027.6|17022.6|17020.8|6895
1635331200000|2021-10-27 10:40:00|17025.8|17024.3|17021.6|17020.1|17027.1|17025.6|17017.6|17016.1|4558
1635331500000|2021-10-27 10:45:00|17020.6|17019.1|17022.9|17021.4|17025.1|17023.6|17019.6|17018.1|4581
1635331800000|2021-10-27 10:50:00|17024.1|17022.6|17024.1|17022.6|17026.4|17024.6|17022.6|17021.1|1685
1635332100000|2021-10-27 10:55:00|17022.9|17021.4|17018.6|17017.1|17024.1|17022.6|17018.6|17016.8|3122
1635332400000|2021-10-27 11:00:00|17017.6|17016.1|17015.6|17014.1|17018.9|17017.1|17015.1|17013.6|3071
1635332700000|2021-10-27 11:05:00|17016.6|17015.1|17013.6|17012.1|17017.6|17016.1|17013.6|17012.1|3902
1635333000000|2021-10-27 11:10:00|17014.9|17013.4|17015.6|17014.1|17016.6|17015.1|17011.6|17010.1|2188
1635333300000|2021-10-27 11:15:00|17016.2|17014.7|17014.6|17013.1|17017.6|17016.1|17014.6|17012.9|1441
1635333600000|2021-10-27 11:20:00|17015.4|17012.9|17016.1|17014.6|17016.1|17014.6|17012.6|17011.1|2353
1635333900000|2021-10-27 11:25:00|17015.4|17013.9|17015.4|17013.9|17016.1|17014.6|17013.6|17012.1|1707
1635334200000|2021-10-27 11:30:00|17016.1|17014.6|17018.6|17017.1|17018.6|17017.1|17016.1|17014.6|1614
1635334500000|2021-10-27 11:35:00|17019.6|17018.1|17018.6|17017.1|17023.9|17022.4|17018.1|17016.6|2937
1635334800000|2021-10-27 11:40:00|17019.6|17018.1|17015.7|17014.2|17021.6|17020.1|17015.7|17014.2|1362
1635335100000|2021-10-27 11:45:00|17016.7|17015.2|17020.7|17019.2|17020.7|17019.2|17014.7|17013.2|2316
1635335400000|2021-10-27 11:50:00|17021.1|17019.6|17020.7|17019.2|17021.7|17020.2|17019.7|17018.2|1680
1635335700000|2021-10-27 11:55:00|17019.7|17018.2|17019.4|17017.9|17020.7|17019.2|17016.7|17015.2|3168
1635336000000|2021-10-27 12:00:00|17020.4|17018.9|17020.7|17019.2|17023.5|17022|17019.4|17017.6|1846
1635336300000|2021-10-27 12:05:00|17021.7|17020.2|17029|17027.5|17029|17027.5|17020.7|17019.2|2588
1635336600000|2021-10-27 12:10:00|17028.7|17027.2|17031|17029.5|17031|17029.5|17027.7|17026.2|4497
1635336900000|2021-10-27 12:15:00|17032|17030.5|17032|17030.5|17032|17030.5|17027|17025.5|3325
1635337200000|2021-10-27 12:20:00|17033|17031.5|17031|17029.5|17033|17031.5|17029|17027.2|4706
1635337500000|2021-10-27 12:25:00|17030|17028.5|17025.4|17023.9|17031|17029.5|17024.4|17022.7|3232
1635337800000|2021-10-27 12:30:00|17024.4|17022.9|17028.7|17027.2|17030|17028.5|17023.4|17021.9|3406
1635338100000|2021-10-27 12:35:00|17027.7|17026.2|17027.7|17026.2|17029|17027.5|17023.5|17022|4019
1635338400000|2021-10-27 12:40:00|17028.7|17027.2|17031|17029.5|17032|17030.5|17027.7|17026.2|2182
1635338700000|2021-10-27 12:45:00|17032|17030.5|17031|17029.5|17032|17030.5|17028.7|17027.2|3438
1635339000000|2021-10-27 12:50:00|17032|17030.5|17034.3|17032.8|17035.6|17034.1|17030|17028.5|3559
1635339300000|2021-10-27 12:55:00|17035.3|17033.8|17041.6|17040.1|17041.6|17040.1|17034.3|17032.5|4089
1635339600000|2021-10-27 13:00:00|17040.6|17039.1|17048.1|17046.6|17048.6|17047.1|17039.6|17038.1|4423
1635339900000|2021-10-27 13:05:00|17048.8|17047.3|17040.1|17038.6|17050.1|17048.6|17040.1|17038.6|6111
1635340200000|2021-10-27 13:10:00|17041.1|17039.6|17046.1|17043.6|17046.1|17044.6|17040.1|17038.6|3093
1635340500000|2021-10-27 13:15:00|17045.4|17043.9|17045.1|17043.6|17047.6|17046.1|17043.1|17041.6|4390
1635340800000|2021-10-27 13:20:00|17044.1|17042.6|17047.1|17045.6|17048.1|17046.6|17041.1|17039.4|3588
1635341100000|2021-10-27 13:25:00|17046.1|17044.6|17039.2|17037.7|17047.1|17045.6|17038.2|17036.7|4136
1635341400000|2021-10-27 13:30:00|17040.2|17038.7|17051.2|17049.7|17052.2|17050.7|17040.2|17037.7|5094
1635341700000|2021-10-27 13:35:00|17052.2|17050.7|17049.4|17047.9|17054.2|17052.7|17049.4|17047.9|4493
1635342000000|2021-10-27 13:40:00|17049|17047.5|17046.4|17044.9|17051.4|17049.9|17044.2|17042.7|4909
1635342300000|2021-10-27 13:45:00|17047.4|17045.9|17046.5|17045|17049.4|17047.9|17044.2|17042.7|4296
1635342600000|2021-10-27 13:50:00|17047|17045.5|17046.5|17045|17050.5|17049|17045.5|17044|3310
1635342900000|2021-10-27 13:55:00|17045.5|17044|17042.2|17040.7|17046.5|17045|17041.2|17039.7|4287
1635343200000|2021-10-27 14:00:00|17041.2|17039.7|17028.9|17027.4|17041.2|17039.7|17027.9|17026.2|8780
1635343500000|2021-10-27 14:05:00|17027.9|17026.4|17026.7|17025.2|17030.9|17029.4|17022.7|17021.2|7300
1635343800000|2021-10-27 14:10:00|17025.7|17024.2|17024.7|17023.2|17027.7|17026.2|17020.7|17019.2|3519
1635344100000|2021-10-27 14:15:00|17023.7|17022.2|17020.4|17018.9|17023.7|17022.2|17012.1|17010.6|9827
1635344400000|2021-10-27 14:20:00|17021.2|17019.7|17024.7|17023.2|17024.7|17023.2|17016.4|17014.9|4591
1635344700000|2021-10-27 14:25:00|17024.4|17022.2|17030.5|17029|17031.7|17030.2|17022.7|17021.2|5673
1635345000000|2021-10-27 14:30:00|17031.7|17030.2|17031.2|17029.7|17034.5|17032.7|17024.7|17023.2|5288
1635345300000|2021-10-27 14:35:00|17032|17030.5|17030.2|17028.7|17032|17030.5|17022|17020.5|4449
1635345600000|2021-10-27 14:40:00|17031.2|17029.7|17036.8|17035.3|17039.8|17038.3|17030.2|17028.7|5380
1635345900000|2021-10-27 14:45:00|17035.8|17034.3|17042.8|17041.3|17043.8|17042.3|17034.8|17033.3|4219
1635346200000|2021-10-27 14:50:00|17041.8|17040.3|17040.8|17039.3|17043.8|17042.3|17035.5|17034|7378
1635346500000|2021-10-27 14:55:00|17040.5|17039|17035.5|17034|17045.9|17044.4|17034.5|17033|5069
1635346800000|2021-10-27 15:00:00|17034.5|17033|17039.8|17038.3|17041.8|17040.3|17033.5|17032|6993
1635347100000|2021-10-27 15:05:00|17038.8|17037.3|17038.8|17037.3|17044.1|17042.6|17037.8|17035.3|4266
1635347400000|2021-10-27 15:10:00|17037.8|17036.3|17050.4|17048.9|17050.4|17048.9|17034.8|17033.1|7779
1635347700000|2021-10-27 15:15:00|17049.4|17047.9|17040.4|17038.9|17050.7|17048.9|17040.4|17038.9|6072
1635348000000|2021-10-27 15:20:00|17041.4|17039.9|17046.7|17044.2|17046.9|17045.4|17039.4|17037.9|3025
1635348300000|2021-10-27 15:25:00|17046.4|17043.9|17048.7|17047.2|17049.9|17048.4|17044.4|17042.9|2876
1635348600000|2021-10-27 15:30:00|17049.1|17047.6|17042.4|17040.9|17051.7|17050.2|17040.4|17038.9|2655
1635348900000|2021-10-27 15:35:00|17043.4|17041.9|17045.7|17044.2|17046.7|17045.2|17042.4|17040.9|2406
1635349200000|2021-10-27 15:40:00|17044.4|17042.9|17047.7|17046.2|17049|17047.5|17043.4|17041.9|2077
1635349500000|2021-10-27 15:45:00|17048.4|17046.9|17050|17048.5|17051.2|17049.5|17046.7|17045.2|3019
1635349800000|2021-10-27 15:50:00|17050.5|17049|17053|17051.5|17053|17051.5|17049|17047.5|2295
1635350100000|2021-10-27 15:55:00|17052|17050.5|17047|17045.5|17053|17051.5|17046.7|17044.5|3969
1635350400000|2021-10-27 16:00:00|17048|17046.5|17060.5|17059|17060.8|17059|17048|17046.5|2799
1635350700000|2021-10-27 16:05:00|17059.3|17057.8|17062.5|17061|17062.5|17061|17056.3|17054.8|3199
1635351000000|2021-10-27 16:10:00|17061.5|17060|17072.4|17070.9|17075.6|17074.1|17060.5|17059|4082
1635351300000|2021-10-27 16:15:00|17071.4|17069.9|17069.1|17067.6|17073.1|17071.6|17068.4|17066.9|1581
1635351600000|2021-10-27 16:20:00|17070.1|17068.6|17068.1|17066.6|17071.1|17069.6|17066.1|17064.6|1027
1635351900000|2021-10-27 16:25:00|17069.1|17067.6|17065.1|17063.6|17069.4|17067.6|17065.1|17063.3|1561
1635352200000|2021-10-27 16:30:00|17067.1|17065.6|17067.1|17065.6|17069.4|17067.6|17066.1|17064.3|1267
1635352500000|2021-10-27 16:35:00|17066.1|17064.6|17068.1|17066.6|17068.1|17066.6|17066.1|17064.6|471
1635352800000|2021-10-27 16:40:00|17067.1|17065.6|17074.7|17073.2|17075.2|17073.7|17067.1|17065.6|2264
1635353100000|2021-10-27 16:45:00|17075.7|17074.2|17072.7|17071.2|17076.7|17075.2|17068.7|17067.2|1272
1635353400000|2021-10-27 16:50:00|17071.7|17070.2|17063.4|17061.9|17072.7|17071.2|17063.4|17061.9|1232
1635353700000|2021-10-27 16:55:00|17062.9|17061.4|17060.4|17057.9|17064.4|17062.9|17059.4|17057.9|1382
1635354000000|2021-10-27 17:00:00|17059.4|17057.5|17071.2|17069.7|17071.4|17069.9|17058.4|17056.9|2690
1635354300000|2021-10-27 17:05:00|17071.4|17068.7|17071.2|17069.7|17076.4|17074.7|17070.2|17068.7|1051
1635354600000|2021-10-27 17:10:00|17070.2|17068.7|17069.2|17067.7|17070.2|17068.7|17067.2|17065.7|638
1635354900000|2021-10-27 17:15:00|17070.2|17066.7|17065.2|17063.7|17070.2|17067.7|17065.2|17063.7|543
1635355200000|2021-10-27 17:20:00|17064.2|17062.7|17066.2|17064.7|17068.2|17066.7|17064.2|17062.7|285
1635355500000|2021-10-27 17:25:00|17067.2|17064.4|17069.2|17067.7|17069.2|17067.7|17066.2|17064.4|212
1635355800000|2021-10-27 17:30:00|17068.2|17066.7|17065.2|17063.7|17068.2|17066.7|17064.2|17062.7|628
1635356100000|2021-10-27 17:35:00|17064.2|17062.7|17066.2|17063.7|17067.2|17065.7|17064.2|17062.7|402
1635356400000|2021-10-27 17:40:00|17065.2|17064.7|17066.2|17064.7|17066.5|17064.7|17065.2|17063.7|117
1635356700000|2021-10-27 17:45:00|17066.7|17065.2|17069.2|17067.7|17070.2|17067.7|17066.2|17064.7|651
1635357000000|2021-10-27 17:50:00|17070.2|17068|17072.5|17071|17072.8|17071.3|17068.2|17066.7|743
1635357300000|2021-10-27 17:55:00|17073.1|17071.6|17072.5|17071|17074.8|17073.3|17071.5|17070|287
1635357600000|2021-10-27 18:00:00|17071.5|17070|17072.5|17071|17072.5|17071|17070.5|17068.7|290
1635357900000|2021-10-27 18:05:00|17071.5|17070|17072.8|17071.3|17073.8|17072.3|17071.5|17070|394
1635358200000|2021-10-27 18:10:00|17073.8|17072.3|17073.8|17072.3|17073.8|17072.3|17072.8|17071.3|194
1635358500000|2021-10-27 18:15:00|17072.8|17071.3|17072.8|17071.3|17073.8|17072.3|17070.8|17069.3|412
1635358800000|2021-10-27 18:20:00|17073.4|17071.9|17074.8|17073.3|17075.8|17074.3|17072.8|17071.3|157
1635359100000|2021-10-27 18:25:00|17073.8|17072.3|17075.8|17074.3|17076.8|17074.3|17073.8|17072|199
1635359400000|2021-10-27 18:30:00|17076.4|17074.9|17075.8|17074.3|17076.8|17075.3|17075.8|17074.3|323
1635359700000|2021-10-27 18:35:00|17076.8|17075.3|17078.8|17077.3|17079.8|17078.3|17076.8|17075.3|428
1635360000000|2021-10-27 18:40:00|17077.8|17076.3|17076.8|17075.3|17077.8|17076.3|17076.6|17075.1|154
1635360300000|2021-10-27 18:45:00|17075.8|17074.3|17075.9|17074.4|17076.8|17075.3|17075.8|17073.8|90
1635360600000|2021-10-27 18:50:00|17076.1|17073.6|17074.9|17073.4|17077.9|17076.4|17074.9|17073.4|226
1635360900000|2021-10-27 18:55:00|17075.9|17074.4|17073.9|17072.4|17076.1|17074.4|17070.6|17069.1|550
1635361200000|2021-10-27 19:00:00|17072.9|17071.4|17066.6|17065.1|17073.9|17072.4|17066.6|17065.1|541
1635361500000|2021-10-27 19:05:00|17067.6|17066.4|17067.9|17066.4|17068.9|17067.4|17066.6|17065.1|193
1635361800000|2021-10-27 19:10:00|17068.9|17067.4|17067.9|17066.4|17070.9|17069.4|17066.6|17065.1|235
1635362100000|2021-10-27 19:15:00|17067.3|17065.8|17067.9|17066.4|17069.9|17068.4|17066.6|17065.1|510
1635362400000|2021-10-27 19:20:00|17068.9|17067.4|17067.9|17066.4|17068.9|17067.4|17067.6|17066.1|93
1635362700000|2021-10-27 19:25:00|17068.6|17067.1|17067.9|17066.4|17068.9|17067.4|17066.6|17065.1|149
1635363000000|2021-10-27 19:30:00|17068.9|17067.4|17066.9|17065.4|17068.9|17067.4|17066.6|17065.1|165
1635363300000|2021-10-27 19:35:00|17065.6|17064.1|17064.6|17063.1|17065.9|17064.4|17063.6|17062.1|234
1635363600000|2021-10-27 19:40:00|17065.6|17064.1|17064.7|17063.2|17065.6|17064.1|17064.6|17062.9|45
1635363900000|2021-10-27 19:45:00|17065.7|17064.2|17065.7|17064.2|17066.9|17065.4|17064.7|17063.2|144
1635364200000|2021-10-27 19:50:00|17067.9|17066.4|17068.7|17067.2|17068.7|17067.2|17065.7|17064.2|296
1635364500000|2021-10-27 19:55:00|17067.7|17066.2|17067.7|17066.2|17068.7|17066.4|17066.4|17064.9|280
1635401100000|2021-10-28 06:05:00|17044.6|17043.1|17047.3|17045.8|17048.9|17047.1|17043.6|17041.8|1713
1635401400000|2021-10-28 06:10:00|17046.9|17045.4|17046.3|17044.8|17051.3|17049.8|17046.3|17044.5|1183
1635401700000|2021-10-28 06:15:00|17045.3|17043.8|17054.3|17052.8|17054.6|17053.1|17043.3|17041.8|1572
1635402000000|2021-10-28 06:20:00|17054.6|17053.1|17051.3|17049.8|17054.6|17053.1|17043.3|17041.8|1860
1635402300000|2021-10-28 06:25:00|17050.8|17049.3|17050.3|17048.8|17051.3|17049.8|17045.3|17043.8|1376
1635402600000|2021-10-28 06:30:00|17050.9|17049.4|17042.4|17040.9|17056.6|17055.1|17041.4|17039.9|2129
1635402900000|2021-10-28 06:35:00|17041.4|17039.9|17042.4|17040.9|17043.6|17042.1|17039.4|17037.9|2299
1635403200000|2021-10-28 06:40:00|17041.4|17039.9|17034.4|17032.9|17041.4|17039.9|17031.4|17029.9|3193
1635403500000|2021-10-28 06:45:00|17035.4|17033.9|17034.4|17032.9|17035.4|17033.9|17031.1|17029.6|2629
1635403800000|2021-10-28 06:50:00|17035.4|17033.9|17030.1|17028.6|17038.4|17035.9|17030.1|17028.6|2470
1635404100000|2021-10-28 06:55:00|17029.7|17028.2|17025.1|17023.6|17032.1|17030.6|17025.1|17023.6|2727
1635404400000|2021-10-28 07:00:00|17024.1|17022.6|17019.8|17017.3|17027.4|17025.6|17015.8|17014.3|6827
1635404700000|2021-10-28 07:05:00|17018.6|17017.1|17024.6|17023.1|17027.6|17026.1|17018.6|17017.1|4931
1635405000000|2021-10-28 07:10:00|17023.6|17022.1|17016.6|17015.1|17023.8|17022.1|17013.6|17012.1|5102
1635405300000|2021-10-28 07:15:00|17017.6|17016.1|17025.8|17024.3|17028.5|17026.3|17014.6|17013.1|4334
1635405600000|2021-10-28 07:20:00|17024.2|17022.7|17029.8|17028.3|17034.8|17033.3|17022.8|17021|5291
1635405900000|2021-10-28 07:25:00|17028.8|17027.3|17021.5|17020|17031.8|17030.3|17021.5|17020|4716
1635406200000|2021-10-28 07:30:00|17020.5|17019|17015.5|17014|17021.5|17020|17008.2|17006.4|6202
1635406500000|2021-10-28 07:35:00|17016.5|17015|17009.2|17007.7|17018.5|17017|17009.2|17007.7|4293
1635406800000|2021-10-28 07:40:00|17010.2|17008.7|17005.2|17003.7|17010.2|17008.7|17001.2|16999.7|14575
1635407100000|2021-10-28 07:45:00|17004.2|17002.7|17010.2|17008.7|17013.2|17011.7|17004.2|17002.7|4263
1635407400000|2021-10-28 07:50:00|17013.2|17011.7|17007.2|17005.7|17014.8|17013.3|17005.2|17003.7|4683
1635407700000|2021-10-28 07:55:00|17006.2|17004.7|17012.3|17010.8|17015.5|17013.8|17005.2|17003.7|3826
1635408000000|2021-10-28 08:00:00|17011.3|17009.8|17005.3|17003.8|17013.5|17011.8|17001.3|16999.8|6136
1635408300000|2021-10-28 08:05:00|17004.3|17002.8|17002.3|17000.8|17012.3|17010.8|16999.3|16997.8|5233
1635408600000|2021-10-28 08:10:00|17001.3|16999.8|17009.3|17006.8|17010.3|17008.8|17000.3|16998.8|4028
1635408900000|2021-10-28 08:15:00|17008.3|17005.8|17019.6|17018.1|17020.6|17019.1|17007.3|17005.8|6412
1635409200000|2021-10-28 08:20:00|17018.6|17017.1|17025.6|17024.1|17025.6|17024.1|17016.6|17015.1|8181
1635409500000|2021-10-28 08:25:00|17026.6|17025.1|17018.6|17017.1|17026.6|17025.1|17015.6|17013.8|5412
1635409800000|2021-10-28 08:30:00|17017.6|17016.1|17024.6|17023.1|17024.6|17023.1|17013.3|17011.8|7439
1635410100000|2021-10-28 08:35:00|17024.1|17022.6|17031.9|17030.4|17033.9|17032.4|17021.6|17020.1|7267
1635410400000|2021-10-28 08:40:00|17030.9|17029.4|17031.6|17030.1|17033.6|17032.1|17026.6|17025.1|4739
1635410700000|2021-10-28 08:45:00|17030.6|17029.1|17032.6|17031.1|17034.9|17033.4|17025|17023.5|5393
1635411000000|2021-10-28 08:50:00|17033.3|17031.8|17042.9|17041.4|17042.9|17041.4|17028.9|17027.4|5318
1635411300000|2021-10-28 08:55:00|17041.9|17040.4|17031.9|17030.4|17043.9|17042.4|17031.9|17030.4|5437
1635411600000|2021-10-28 09:00:00|17030.9|17029.4|17027.1|17025.6|17032.3|17030.8|17023.6|17022.1|3736
1635411900000|2021-10-28 09:05:00|17028.1|17026.6|17034.1|17032.6|17035.9|17034.1|17025.1|17023.6|7042
1635412200000|2021-10-28 09:10:00|17035.3|17033.8|17032.1|17030.6|17035.3|17033.8|17029.1|17027.6|3952
1635412500000|2021-10-28 09:15:00|17031.1|17029.6|17029.1|17027.6|17038.6|17037.1|17028.1|17026.6|3176
1635412800000|2021-10-28 09:20:00|17027.1|17025.6|17029.1|17027.6|17031.1|17029.6|17024.4|17022.8|5064
1635413100000|2021-10-28 09:25:00|17030.1|17027.3|17024.1|17022.6|17031.1|17029.6|17022.1|17020.6|3192
1635413400000|2021-10-28 09:30:00|17023.1|17021.6|17018.8|17017.3|17029.1|17027.6|17017.8|17016.3|3716
1635413700000|2021-10-28 09:35:00|17017.8|17016.3|17020.1|17018.6|17021.1|17019.6|17013.8|17012.3|5048
1635414000000|2021-10-28 09:40:00|17019.6|17018.1|17016.8|17015.3|17021.1|17019.6|17012.1|17010.6|5499
1635414300000|2021-10-28 09:45:00|17015.8|17014.3|17014.8|17013.3|17022.1|17020.6|17013.8|17012.1|5121
1635414600000|2021-10-28 09:50:00|17015.1|17013.6|17012.9|17011.4|17021.1|17019.6|17010.9|17009.4|3096
1635414900000|2021-10-28 09:55:00|17013.9|17012.4|17013.9|17012.4|17017.9|17016.4|17010.9|17009.4|5492
1635415200000|2021-10-28 10:00:00|17015.3|17013.8|17021.3|17019.8|17021.3|17019.8|17014.3|17012.8|3854
1635415500000|2021-10-28 10:05:00|17022.3|17020.8|17013.3|17011.8|17023.3|17021.8|17012.3|17010.8|5112
1635415800000|2021-10-28 10:10:00|17014.3|17012.8|17020.3|17018.8|17021.3|17019.8|17013.3|17011.8|3030
1635416100000|2021-10-28 10:15:00|17019.3|17017.8|17019.3|17017.8|17021.3|17019.8|17015.3|17013.8|5383
1635416400000|2021-10-28 10:20:00|17018.3|17016.8|17022.3|17020.8|17023.8|17022.3|17018.3|17016.8|2689
1635416700000|2021-10-28 10:25:00|17021.3|17019.8|17016.1|17014.6|17023.3|17021.8|17015.1|17013.6|2975
1635417000000|2021-10-28 10:30:00|17017.1|17015.6|17022.4|17020.9|17025.3|17023.8|17016.1|17014.6|2036
1635417300000|2021-10-28 10:35:00|17021.4|17019.9|17023.4|17021.9|17025.4|17023.9|17021.4|17019.9|1474
1635417600000|2021-10-28 10:40:00|17023.9|17022.4|17024.4|17022.9|17028.6|17026.9|17023.1|17020.6|2338
1635417900000|2021-10-28 10:45:00|17023.4|17021.9|17025.4|17023.9|17027.4|17025.9|17023.4|17021.9|2157
1635418200000|2021-10-28 10:50:00|17024.4|17022.9|17022.4|17020.9|17026.4|17024.9|17021.8|17020.3|2199
1635418500000|2021-10-28 10:55:00|17021.4|17019.9|17022.4|17020.9|17025.4|17023.9|17020.4|17018.9|1671
1635418800000|2021-10-28 11:00:00|17023.7|17022.2|17019.4|17017.9|17026.9|17025.4|17018.4|17016.9|1791
1635419100000|2021-10-28 11:05:00|17018.4|17016.9|17026.7|17025.2|17029.7|17028.2|17018.4|17016.9|3819
1635419400000|2021-10-28 11:10:00|17027.7|17026.2|17023.8|17021.3|17029.7|17027.5|17023.1|17021.3|2373
1635419700000|2021-10-28 11:15:00|17024.1|17022.6|17017.1|17015.6|17026.4|17024.9|17016.1|17014.6|3760
1635420000000|2021-10-28 11:20:00|17016.1|17014.6|17010.1|17008.6|17018.1|17016.6|17010.1|17008.6|2956
1635420300000|2021-10-28 11:25:00|17009.1|17007.6|17012.1|17010.6|17014.1|17012.6|17008.9|17007.4|2187
1635420600000|2021-10-28 11:30:00|17011.1|17009.6|17019.4|17017.9|17019.4|17017.9|17011.1|17009.4|3926
1635420900000|2021-10-28 11:35:00|17020.4|17018.9|17030.4|17028.9|17030.4|17028.9|17020.4|17018.9|3538
1635421200000|2021-10-28 11:40:00|17029.9|17028.4|17024.2|17022.7|17030|17028.5|17021.2|17019.4|3306
1635421500000|2021-10-28 11:45:00|17025.4|17023.9|17016.2|17014.7|17028.4|17025.9|17007.2|17005.7|5818
1635421800000|2021-10-28 11:50:00|17017.2|17015.7|17003.6|17002.1|17020.2|17018.7|17003.1|17001.6|2263
1635422100000|2021-10-28 11:55:00|17004.6|17003.1|17004.6|17003.1|17013.2|17011.7|17002.6|17001.1|2037
1635422400000|2021-10-28 12:00:00|17005.6|17004.1|17008.6|17007.1|17009.6|17007.4|17000.4|16998.9|2108
1635422700000|2021-10-28 12:05:00|17009.6|17007.9|17006.6|17005.1|17011.9|17010.4|17002.4|17000.6|2733
1635423000000|2021-10-28 12:10:00|17005.6|17004.1|17011.6|17010.1|17014.9|17013.4|17005.6|17004.1|2207
1635423300000|2021-10-28 12:15:00|17010.6|17009.1|17027.4|17025.9|17028.7|17027.2|17008.4|17006.9|4172
1635423600000|2021-10-28 12:20:00|17028.4|17026.9|17027.1|17025.6|17033.3|17031.8|17022.3|17020.8|4671
1635423900000|2021-10-28 12:25:00|17028.1|17026.6|17032.8|17031.3|17037.7|17035.9|17025.1|17023.6|3645
1635424200000|2021-10-28 12:30:00|17033.4|17031.9|17026.1|17023.6|17037.4|17035.9|17013.1|17011.6|6619
1635424500000|2021-10-28 12:35:00|17025.4|17023.9|17015.4|17013.9|17027.1|17025.6|17012.4|17010.9|4016
1635424800000|2021-10-28 12:40:00|17014.4|17012.9|16981.9|16980.4|17014.4|17012.9|16980.6|16978.1|11136
1635425100000|2021-10-28 12:45:00|16980.9|16979.4|16967.5|16965|16982.1|16980.4|16953.3|16951.8|11998
1635425400000|2021-10-28 12:50:00|16966.5|16966|16960.3|16958.8|16968.8|16967.3|16952.5|16950.7|8566
1635425700000|2021-10-28 12:55:00|16959.3|16957.8|16947.3|16945.8|16962.6|16960.8|16937.8|16936.3|8492
1635426000000|2021-10-28 13:00:00|16947|16945.5|16952.8|16951.3|16955.8|16954.3|16922.5|16920.3|11682
1635426300000|2021-10-28 13:05:00|16954.8|16953.3|16942.6|16941.1|16960.2|16958.7|16936.3|16934.8|9762
1635426600000|2021-10-28 13:10:00|16941.6|16940.1|16965.2|16963.7|16965.2|16963.7|16935.6|16933.8|6659
1635426900000|2021-10-28 13:15:00|16964.2|16962.7|16944.9|16943.4|16969.9|16968.4|16939.9|16938.4|8743
1635427200000|2021-10-28 13:20:00|16945.9|16944.4|16956.6|16955.1|16957.6|16956.1|16941.6|16940.1|4963
1635427500000|2021-10-28 13:25:00|16957.6|16956.1|16988.9|16987.4|16988.9|16987.4|16954.6|16953.1|6799
1635427800000|2021-10-28 13:30:00|16987.9|16986.4|17031.9|17030.4|17042.1|17040.6|16985.9|16984.4|16074
1635428100000|2021-10-28 13:35:00|17030.9|17028.4|17006.9|17005.4|17034.4|17032.4|17006.9|17005.4|9743
1635428400000|2021-10-28 13:40:00|17006.4|17004.9|16998.6|16997.1|17010.4|17008.9|16982.6|16981.1|8857
1635428700000|2021-10-28 13:45:00|16999.6|16998.1|16987.6|16986.1|17008.4|17006.9|16984.9|16983.4|5763
1635429000000|2021-10-28 13:50:00|16986.6|16985.1|16979.9|16977.4|16989.9|16988.4|16978.3|16976.8|4936
1635429300000|2021-10-28 13:55:00|16978.9|16976.8|16970.3|16968.8|16979.6|16978.1|16968.1|16965.8|6594
1635429600000|2021-10-28 14:00:00|16970.1|16968.6|16971.1|16969.6|16979.1|16977.6|16964.3|16962.8|7140
1635429900000|2021-10-28 14:05:00|16972.1|16970.6|16974.1|16971.6|16980.4|16978.9|16963.8|16962.3|5267
1635430200000|2021-10-28 14:10:00|16973.1|16972.6|16960.8|16959.3|16973.1|16972.6|16958.8|16957.3|5245
1635430500000|2021-10-28 14:15:00|16959.8|16958.3|16964.8|16963.3|16970.8|16969.3|16954.5|16952.8|4776
1635430800000|2021-10-28 14:20:00|16963.8|16962.3|16967.8|16966.3|16972.8|16971.3|16958.5|16957|4022
1635431100000|2021-10-28 14:25:00|16967.5|16965.3|16961.4|16959.9|16970.8|16969.3|16960|16958.5|3829
1635431400000|2021-10-28 14:30:00|16961.2|16958.7|16969.7|16968.2|16975|16972.5|16955.4|16953.9|4186
1635431700000|2021-10-28 14:35:00|16970.7|16969.2|16976|16974.5|16979|16977.5|16962.7|16960.9|3888
1635432000000|2021-10-28 14:40:00|16975|16973.5|16990.3|16988.8|16990.3|16988.8|16967.7|16966.2|4023
1635432300000|2021-10-28 14:45:00|16989.3|16987.8|17008.9|17007.4|17009.9|17008.4|16988.7|16987.2|6017
1635432600000|2021-10-28 14:50:00|17007.9|17006.4|16995.3|16993.8|17009.9|17008.4|16993.3|16991.8|5861
1635432900000|2021-10-28 14:55:00|16997.6|16996.1|17000.9|16999.4|17002.9|17001.4|16995.6|16994.1|3024
1635433200000|2021-10-28 15:00:00|16999.9|16998.4|16994.6|16993.1|16999.9|16998.4|16991.6|16990.1|4413
1635433500000|2021-10-28 15:05:00|16993.6|16992.1|16992.6|16991.1|16998.9|16997.4|16990.6|16989.1|4225
1635433800000|2021-10-28 15:10:00|16993.6|16991.4|17000.9|16999.4|17004.9|17003.4|16992.6|16991.1|5982
1635434100000|2021-10-28 15:15:00|16999.9|16998.4|17005.9|17004.4|17012.2|17010.7|16999.9|16998.4|5428
1635434400000|2021-10-28 15:20:00|17004.9|17003.4|17005.9|17004.4|17006.9|17005.4|17000.9|16999.4|2095
1635434700000|2021-10-28 15:25:00|17004.9|17003.4|17005.2|17003.7|17007.2|17005.7|17000.9|16999.4|3142
1635435000000|2021-10-28 15:30:00|17006.2|17004.7|17000.9|16999.4|17006.2|17004.7|16999.9|16998.4|2748
1635435300000|2021-10-28 15:35:00|17000.6|16999.1|16995.1|16993.6|17001.9|17000.4|16994.1|16992.6|2890
1635435600000|2021-10-28 15:40:00|16994.1|16992.6|16988.4|16986.9|16994.1|16992.6|16988.4|16986.9|2421
1635435900000|2021-10-28 15:45:00|16989.4|16987.9|16994.1|16992.6|16995.1|16993.6|16989.4|16986.9|1670
1635436200000|2021-10-28 15:50:00|16993.1|16991.6|16987.7|16986.2|16994.1|16991.9|16987.1|16985.3|1525
1635436500000|2021-10-28 15:55:00|16987.1|16985.6|16982.1|16980.6|16989.1|16987.6|16982.1|16980.6|1467
1635436800000|2021-10-28 16:00:00|16981.1|16979.6|16979.8|16978.3|16982.1|16980.6|16978.8|16977.3|1389
1635437100000|2021-10-28 16:05:00|16979.4|16977.9|16978.8|16977.3|16981.1|16979.6|16973.8|16972.3|2877
1635437400000|2021-10-28 16:10:00|16977.8|16976.3|16978.6|16977.1|16981.1|16978.6|16973.8|16972.3|2094
1635437700000|2021-10-28 16:15:00|16979.6|16978.1|16981.1|16979.6|16983.6|16982.1|16973.6|16972.1|1620
1635438000000|2021-10-28 16:20:00|16981.7|16980.2|16978.1|16976.6|16982.1|16980.6|16977.1|16975.6|1487
1635438300000|2021-10-28 16:25:00|16979.1|16977.6|16980.1|16978.6|16983.4|16981.6|16979.1|16977.6|990
1635438600000|2021-10-28 16:30:00|16980.4|16978.9|16982.2|16980.7|16982.4|16980.7|16979.1|16977.6|1553
1635438900000|2021-10-28 16:35:00|16982.7|16979.2|16981.2|16979.7|16982.7|16980.7|16978.7|16977.2|814
1635439200000|2021-10-28 16:40:00|16982.2|16980.7|16977.2|16975.7|16982.4|16980.7|16976.2|16974.7|687
1635439500000|2021-10-28 16:45:00|16978.2|16976.7|16977.2|16975.7|16979.2|16977.7|16976.2|16974.7|523
1635439800000|2021-10-28 16:50:00|16976.2|16974.7|16978.2|16975.7|16979.2|16977.7|16976.2|16974.7|432
1635440100000|2021-10-28 16:55:00|16977.2|16976.7|16975.6|16974.1|16981.5|16979.7|16972.2|16970.7|1228
1635440400000|2021-10-28 17:00:00|16976.6|16975.1|16970.4|16968.9|16977.9|16976.1|16969.4|16967.6|1262
1635440700000|2021-10-28 17:05:00|16970.8|16969.3|16968.1|16966.6|16972.1|16970.6|16967.4|16965.9|357
1635441000000|2021-10-28 17:10:00|16969.1|16967.6|16969.1|16966.6|16969.4|16967.6|16966.1|16964.3|336
1635441300000|2021-10-28 17:15:00|16968.8|16967.3|16972.1|16969.6|16974.1|16972.6|16968.5|16966.6|336
1635441600000|2021-10-28 17:20:00|16971.5|16970.6|16969.7|16968.2|16972.9|16971.2|16969.7|16967.9|313
1635441900000|2021-10-28 17:25:00|16969.2|16967.7|16973.7|16971.2|16973.9|16972.4|16967.7|16966.2|801
1635442200000|2021-10-28 17:30:00|16973.4|16970.9|16973.9|16972.4|16974.9|16973.4|16971.7|16970.2|310
1635442500000|2021-10-28 17:35:00|16971.7|16970.2|16974|16972.5|16974.2|16972.5|16970.7|16969.2|287
1635442800000|2021-10-28 17:40:00|16973|16971.5|16973|16971.5|16977|16975.5|16973|16970.5|606
1635443100000|2021-10-28 17:45:00|16972.7|16970.5|16972.7|16971.2|16973.2|16971.5|16969.7|16968.2|205
1635443400000|2021-10-28 17:50:00|16973.2|16971.7|16972|16969.5|16974|16972.5|16970.7|16968.9|451
1635443700000|2021-10-28 17:55:00|16971.7|16969.2|16973|16971.5|16975|16973.5|16970|16968.5|470
1635444000000|2021-10-28 18:00:00|16974|16972.5|16975|16973.5|16975|16973.5|16973|16971.5|206
1635444300000|2021-10-28 18:05:00|16976.3|16974.8|16977.3|16975.8|16977.3|16975.8|16974|16972.5|285
1635444600000|2021-10-28 18:10:00|16978.3|16976.8|16975.8|16974.3|16978.3|16976.8|16975|16973.5|243
1635444900000|2021-10-28 18:15:00|16976.8|16974.6|16971.3|16969.8|16976.8|16974.6|16970.3|16968.8|339
1635445200000|2021-10-28 18:20:00|16970.3|16968.8|16972.3|16970.8|16973.3|16971.8|16970.3|16968.8|188
1635445500000|2021-10-28 18:25:00|16973.6|16971.1|16976.3|16974.8|16977.3|16975.8|16972.3|16970.8|254
1635445800000|2021-10-28 18:30:00|16977.3|16975.8|16974.3|16972.8|16977.3|16975.8|16974.3|16971.8|176
1635446100000|2021-10-28 18:35:00|16974|16971.8|16975.3|16973.8|16975.6|16973.8|16974|16971.8|128
1635446400000|2021-10-28 18:40:00|16977.3|16975.8|16978.3|16976.8|16979.6|16977.8|16977.3|16975.8|224
1635446700000|2021-10-28 18:45:00|16977.8|16976.3|16977.3|16975.8|16978.3|16976.8|16976.3|16974.8|218
1635447000000|2021-10-28 18:50:00|16978.3|16976.1|16977.3|16975.8|16978.6|16976.8|16976.3|16974.8|93
1635447300000|2021-10-28 18:55:00|16978.3|16976.8|16978.3|16975.8|16979.3|16977.8|16977.3|16975.6|182
1635447600000|2021-10-28 19:00:00|16978.6|16976.8|16977.3|16975.8|16979.3|16977.8|16976.3|16974.8|103
1635447900000|2021-10-28 19:05:00|16978.3|16976.8|16979.4|16976.9|16979.4|16976.9|16977.3|16975.8|125
1635448200000|2021-10-28 19:10:00|16978.6|16977.1|16977.4|16975.9|16979.4|16977.1|16977.4|16975.9|70
1635448500000|2021-10-28 19:15:00|16976.4|16974.9|16978.4|16976.9|16978.4|16976.9|16976.4|16974.9|203
1635448800000|2021-10-28 19:20:00|16978.6|16976.1|16979.4|16977.9|16979.4|16977.9|16977.4|16975.9|143
1635449100000|2021-10-28 19:25:00|16978.4|16976.9|16979.4|16977.9|16979.4|16977.9|16978.4|16976.9|50
1635449400000|2021-10-28 19:30:00|16980.4|16978.9|16979.4|16977.9|16980.4|16978.9|16979.4|16977.6|236
1635449700000|2021-10-28 19:35:00|16978.8|16977.3|16978.4|16976.9|16978.8|16977.3|16977.7|16975.9|266
1635450000000|2021-10-28 19:40:00|16979.4|16977.9|16977.4|16974.9|16979.7|16977.9|16976.4|16974.6|541
1635450300000|2021-10-28 19:45:00|16976.4|16975.9|16978.4|16976.9|16979.4|16977.9|16976.4|16974.9|273
1635450600000|2021-10-28 19:50:00|16978.1|16976.6|16979.4|16977.9|16979.4|16977.9|16976.4|16974.9|137
1635450900000|2021-10-28 19:55:00|16978.4|16976.9|16979.4|16977.9|16980.4|16978.9|16978.4|16976.9|325
1635487500000|2021-10-29 06:05:00|16945.8|16944.3|16953.8|16952.3|16959.8|16958.3|16945.8|16944.3|2681
1635487800000|2021-10-29 06:10:00|16952.8|16951.3|16947.8|16946.3|16954.8|16953.3|16945.8|16944.3|2352
1635488100000|2021-10-29 06:15:00|16946.8|16945.3|16953.1|16951.6|16953.1|16951.6|16944.8|16943.3|1732
1635488400000|2021-10-29 06:20:00|16952.1|16950.6|16947.8|16945.3|16956.1|16954.6|16946.8|16945.3|1971
1635488700000|2021-10-29 06:25:00|16946.8|16945.6|16952.1|16950.6|16956.7|16955.2|16946.8|16945.3|2393
1635489000000|2021-10-29 06:30:00|16951.1|16949.6|16960.1|16958.6|16960.1|16958.6|16947.8|16946.3|2146
1635489300000|2021-10-29 06:35:00|16959.1|16957.6|16964.7|16963.2|16965.7|16964.2|16959.1|16957.6|2391
1635489600000|2021-10-29 06:40:00|16963.7|16962.2|16964.7|16963.2|16966.7|16965.2|16963.7|16962.2|2123
1635489900000|2021-10-29 06:45:00|16965.7|16962.2|16956.4|16954.9|16966.7|16965.2|16956.4|16954.9|2178
1635490200000|2021-10-29 06:50:00|16955.4|16953.9|16956.4|16954.9|16958.7|16957.2|16953.4|16951.9|1879
1635490500000|2021-10-29 06:55:00|16955.8|16954.3|16941.9|16940.4|16955.8|16954.3|16941.3|16939.8|3522
1635490800000|2021-10-29 07:00:00|16941.3|16939.8|16938.9|16937.4|16952.4|16950.9|16937.9|16936.4|5932
1635491100000|2021-10-29 07:05:00|16939.9|16938.4|16937.9|16936.4|16945.4|16943.9|16933.9|16932.4|5407
1635491400000|2021-10-29 07:10:00|16938.9|16937.4|16952.2|16950.7|16953.2|16951.7|16936.9|16935.4|4899
1635491700000|2021-10-29 07:15:00|16951.2|16949.7|16941.4|16939.9|16951.2|16949.7|16940.4|16938.9|4108
1635492000000|2021-10-29 07:20:00|16940.4|16938.9|16951.4|16949.9|16954.4|16952.9|16940.4|16938.9|3680
1635492300000|2021-10-29 07:25:00|16952.4|16950.9|16950.5|16948|16956.5|16955|16949.4|16947.7|3911
1635492600000|2021-10-29 07:30:00|16949.5|16949|16933.5|16932|16950.5|16949|16927.2|16925.7|6650
1635492900000|2021-10-29 07:35:00|16934.5|16933|16935.5|16934|16940.5|16939|16931.5|16930|3083
1635493200000|2021-10-29 07:40:00|16934.5|16933|16936.5|16935|16939.5|16938|16933.5|16932|3641
1635493500000|2021-10-29 07:45:00|16937.5|16936|16926.5|16924|16937.5|16936|16925.5|16924|4071
1635493800000|2021-10-29 07:50:00|16925.5|16925|16924.5|16923|16928.5|16927|16920|16918.5|5898
1635494100000|2021-10-29 07:55:00|16925.5|16924|16917.2|16915.7|16925.5|16924|16916.5|16915|5520
1635494400000|2021-10-29 08:00:00|16916.5|16915|16921.7|16920.2|16923.7|16922.2|16913.4|16911.9|5127
1635494700000|2021-10-29 08:05:00|16921.4|16919.9|16920.7|16919.2|16924.7|16923.2|16915.4|16913.9|6168
1635495000000|2021-10-29 08:10:00|16921.7|16920.2|16917.4|16915.9|16927.7|16926.2|16915.4|16913.9|4034
1635495300000|2021-10-29 08:15:00|16919.4|16917.9|16923.4|16921.9|16928.4|16926.9|16915.4|16913.9|4939
1635495600000|2021-10-29 08:20:00|16924.4|16922.9|16915.1|16913.6|16928.4|16926.9|16915.1|16913.6|4325
1635495900000|2021-10-29 08:25:00|16916.1|16914.6|16908.8|16907.3|16917.1|16915.6|16907.8|16906.3|6184
1635496200000|2021-10-29 08:30:00|16909.8|16908.3|16916.8|16915.3|16917.8|16916.3|16906.8|16905.3|8062
1635496500000|2021-10-29 08:35:00|16915.8|16914.3|16917.9|16916.4|16923.6|16922.1|16913.6|16912.1|5977
1635496800000|2021-10-29 08:40:00|16918.9|16917.4|16910.6|16909.1|16919.1|16917.4|16907|16905.5|4471
1635497100000|2021-10-29 08:45:00|16909.6|16908.1|16917.6|16916.1|16917.6|16916.1|16908.6|16907.1|6016
1635497400000|2021-10-29 08:50:00|16918.6|16917.1|16921.6|16920.1|16923.6|16922.1|16915.6|16914.1|5371
1635497700000|2021-10-29 08:55:00|16922.6|16919.1|16919.6|16918.1|16923.6|16921.4|16915.6|16914.1|3734
1635498000000|2021-10-29 09:00:00|16918.2|16914.7|16918.6|16917.1|16920.9|16919.1|16906.9|16905.4|6511
1635498300000|2021-10-29 09:05:00|16919.6|16918.1|16923.6|16922.1|16924.3|16922.8|16914.6|16913.1|4933
1635498600000|2021-10-29 09:10:00|16922.6|16921.1|16930.6|16929.1|16931.6|16930.1|16921.6|16920.1|5158
1635498900000|2021-10-29 09:15:00|16931.2|16928.1|16925.6|16924.1|16931.6|16930.1|16924.9|16923.4|3753
1635499200000|2021-10-29 09:20:00|16923.6|16922.1|16927.6|16926.1|16927.6|16926.1|16917.3|16915.8|6776
1635499500000|2021-10-29 09:25:00|16928.6|16927.1|16926.3|16924.8|16934.6|16933.1|16924.6|16923.1|6509
1635499800000|2021-10-29 09:30:00|16927.3|16925.8|16927.4|16925.9|16933.2|16931.7|16923.3|16921.8|4082
1635500100000|2021-10-29 09:35:00|16926.4|16924.9|16924.4|16922.9|16931.6|16930.1|16923.4|16921.9|5013
1635500400000|2021-10-29 09:40:00|16924.9|16923.4|16925.4|16923.9|16926.4|16924.9|16919.4|16917.9|4466
1635500700000|2021-10-29 09:45:00|16926.4|16924.9|16926.4|16924.9|16931.9|16930.2|16925.4|16923.9|4441
1635501000000|2021-10-29 09:50:00|16928.7|16927.2|16927.4|16925.9|16930.9|16929.2|16927.4|16925.9|3116
1635501300000|2021-10-29 09:55:00|16928.4|16926.9|16925.4|16923.9|16933.7|16932.2|16925.1|16923.6|5231
1635501600000|2021-10-29 10:00:00|16926.4|16924.4|16921.4|16919.9|16928.4|16926.9|16921.4|16919.9|4268
1635501900000|2021-10-29 10:05:00|16920.4|16918.9|16918.4|16916.9|16922.7|16920.9|16918.4|16916.9|4614
1635502200000|2021-10-29 10:10:00|16917.4|16915.9|16908.1|16905.6|16917.4|16915.9|16906.1|16904.6|7487
1635502500000|2021-10-29 10:15:00|16907.1|16905.1|16905.1|16903.6|16909.4|16907.6|16905.1|16903.6|5894
1635502800000|2021-10-29 10:20:00|16905.7|16904.2|16904.4|16902.9|16908.1|16906.6|16900.4|16898.6|5386
1635503100000|2021-10-29 10:25:00|16903.9|16902.4|16898.4|16896.9|16904.4|16902.9|16898.4|16896.9|5876
1635503400000|2021-10-29 10:30:00|16898.7|16897.2|16902.4|16900.9|16906.4|16904.9|16898.7|16897.2|4776
1635503700000|2021-10-29 10:35:00|16901.4|16899.9|16907.4|16905.9|16909.4|16907.9|16900.4|16898.9|7040
1635504000000|2021-10-29 10:40:00|16908.4|16906.9|16903.4|16901.9|16910.4|16908.9|16902.4|16900.9|7530
1635504300000|2021-10-29 10:45:00|16902.4|16900.9|16909.4|16907.9|16912.4|16910.9|16902.4|16900.9|4117
1635504600000|2021-10-29 10:50:00|16910|16908.5|16915.5|16914|16915.5|16914|16910|16908.5|7591
1635504900000|2021-10-29 10:55:00|16914.5|16913|16913.5|16912|16917.5|16916|16913.5|16912|3841
1635505200000|2021-10-29 11:00:00|16914.5|16913|16913.5|16912|16915.5|16914|16910.5|16908.7|4808
1635505500000|2021-10-29 11:05:00|16912.5|16911|16910.5|16909|16914.5|16913|16907.5|16906|4624
1635505800000|2021-10-29 11:10:00|16909.5|16908|16906.5|16905|16911.5|16910|16906.2|16904.7|3951
1635506100000|2021-10-29 11:15:00|16905.8|16904.3|16902.2|16900.7|16907.5|16906|16900.2|16898.4|5326
1635506400000|2021-10-29 11:20:00|16901.2|16899.7|16903.2|16901.7|16905.5|16904|16899.2|16897.7|3466
1635506700000|2021-10-29 11:25:00|16904.2|16902.7|16903.2|16901.7|16907.5|16905.7|16902.2|16900.7|3113
1635507000000|2021-10-29 11:30:00|16902.2|16900.7|16894.4|16892.9|16902.2|16900.7|16893.4|16891.9|4630
1635507300000|2021-10-29 11:35:00|16896.7|16895.2|16898.7|16897.2|16901.7|16900.2|16894.7|16893.2|4091
1635507600000|2021-10-29 11:40:00|16897.7|16896.2|16900.7|16899.2|16900.7|16899.2|16895.7|16894.2|3592
1635507900000|2021-10-29 11:45:00|16899.7|16898.2|16903.7|16902.2|16903.7|16902.2|16896.7|16895.2|3677
1635508200000|2021-10-29 11:50:00|16903.2|16901.7|16905.7|16904.2|16905.7|16904.2|16900.7|16899.2|4352
1635508500000|2021-10-29 11:55:00|16904.7|16903.2|16903.3|16901.8|16910.7|16909.2|16903.3|16901.8|4003
1635508800000|2021-10-29 12:00:00|16903.5|16901|16900.3|16898.8|16906.3|16904.8|16900.3|16898.8|5871
1635509100000|2021-10-29 12:05:00|16899.7|16898.2|16904|16902.5|16909|16907.5|16898.3|16896.8|2916
1635509400000|2021-10-29 12:10:00|16903|16901.5|16912|16910.5|16912|16910.5|16902|16900.5|3411
1635509700000|2021-10-29 12:15:00|16911|16909.5|16909|16907.5|16914.3|16912.8|16909|16907.5|4732
1635510000000|2021-10-29 12:20:00|16909.7|16908.2|16915.6|16914.1|16919.3|16917.8|16909.7|16907.9|5609
1635510300000|2021-10-29 12:25:00|16916.6|16915.1|16904.3|16902.8|16916.6|16915.1|16903|16901.2|6524
1635510600000|2021-10-29 12:30:00|16906.3|16903.8|16904.3|16902.8|16909.6|16907.8|16896|16894.5|6112
1635510900000|2021-10-29 12:35:00|16905.3|16903.8|16903|16901.5|16916.6|16915.1|16898|16896.5|5464
1635511200000|2021-10-29 12:40:00|16902|16900.5|16899|16897.5|16909.3|16907.8|16893.7|16892.2|7090
1635511500000|2021-10-29 12:45:00|16900|16898.5|16895.2|16893.7|16903|16901.5|16889.7|16888.2|8169
1635511800000|2021-10-29 12:50:00|16896.2|16894.7|16893.8|16892.3|16896.2|16894.7|16882.2|16880.7|7928
1635512100000|2021-10-29 12:55:00|16894.8|16893.3|16894.8|16893.3|16898.8|16897.3|16890.8|16889.3|5066
1635512400000|2021-10-29 13:00:00|16895.8|16894.3|16896|16894.5|16896.8|16895.3|16884.8|16883.3|5505
1635512700000|2021-10-29 13:05:00|16895.5|16894|16885.8|16884.3|16897|16895.5|16884.8|16883|5624
1635513000000|2021-10-29 13:10:00|16884.8|16883.3|16888.5|16887|16888.5|16887|16881.5|16880|6578
1635513300000|2021-10-29 13:15:00|16889.5|16888|16888.2|16886.7|16897.1|16895.6|16888.2|16886.7|7443
1635513600000|2021-10-29 13:20:00|16887.2|16885.7|16878.2|16876.7|16889.5|16887.7|16875.2|16873.7|8579
1635513900000|2021-10-29 13:25:00|16879.2|16877.7|16881.2|16879.7|16882.2|16880.7|16876.2|16874.7|4783
1635514200000|2021-10-29 13:30:00|16882.2|16880.7|16876.2|16874.7|16884.2|16882.7|16875.2|16873.7|5236
1635514500000|2021-10-29 13:35:00|16875.2|16873.7|16874.7|16873.2|16876.2|16874.7|16867.2|16865.7|9556
1635514800000|2021-10-29 13:40:00|16875.7|16874.2|16875.7|16874.2|16880.7|16879.2|16872.7|16870.9|6243
1635515100000|2021-10-29 13:45:00|16874.7|16873.2|16866.4|16864.9|16875.7|16874.2|16861.6|16860.1|7209
1635515400000|2021-10-29 13:50:00|16868|16866.5|16883|16881.5|16884|16882.5|16866.4|16864.9|6302
1635515700000|2021-10-29 13:55:00|16882|16880.5|16884|16882.5|16888.7|16886.5|16882|16880.2|6371
1635516000000|2021-10-29 14:00:00|16882|16880.5|16905.6|16904.1|16907.8|16906.3|16882|16880.5|8887
1635516300000|2021-10-29 14:05:00|16905|16903.1|16908.8|16907.3|16909.8|16908.3|16900.6|16899.1|6589
1635516600000|2021-10-29 14:10:00|16909.8|16908.3|16899.1|16897.6|16911.4|16909.9|16898.1|16896.6|7014
1635516900000|2021-10-29 14:15:00|16899.7|16898.2|16890.1|16888.6|16902.1|16900.6|16889.1|16887.6|9577
1635517200000|2021-10-29 14:20:00|16891.1|16889.6|16888.9|16887.4|16897.1|16895.6|16887.9|16886.4|7352
1635517500000|2021-10-29 14:25:00|16889.9|16888.4|16899.2|16897.7|16899.2|16897.7|16886.9|16885.4|6693
1635517800000|2021-10-29 14:30:00|16898.2|16896.7|16906.4|16904.9|16907.7|16906.2|16890.9|16889.1|5982
1635518100000|2021-10-29 14:35:00|16905.9|16904.4|16912.7|16911.2|16913|16911.2|16903.2|16901.7|5796
1635518400000|2021-10-29 14:40:00|16913.7|16912.2|16919.7|16918.2|16922.7|16921.2|16910.7|16909.2|9553
1635518700000|2021-10-29 14:45:00|16920.7|16919.2|16917.7|16916.2|16920.7|16919.2|16907.7|16906.2|7926
1635519000000|2021-10-29 14:50:00|16916.7|16915.2|16922|16920.5|16925|16923.5|16915.7|16914.2|11295
1635519300000|2021-10-29 14:55:00|16923|16921.5|16923.6|16922.1|16924.6|16923.1|16917|16915.5|6497
1635519600000|2021-10-29 15:00:00|16925.3|16922.8|16908|16906.5|16925.6|16924.1|16907|16905.5|8641
1635519900000|2021-10-29 15:05:00|16907.6|16906.1|16908.8|16907.3|16909.1|16907.6|16898.5|16897|8614
1635520200000|2021-10-29 15:10:00|16909.8|16908.3|16903.8|16902.3|16913.3|16911.6|16900.5|16899|13972
1635520500000|2021-10-29 15:15:00|16905.8|16904.3|16905.5|16904|16907.5|16906|16899.2|16897|9005
1635520800000|2021-10-29 15:20:00|16906.5|16905|16915.8|16914.3|16915.8|16914.3|16906.5|16905|5392
1635521100000|2021-10-29 15:25:00|16915.5|16913|16909.8|16908.3|16919.4|16917.9|16909.8|16908.3|6667
1635521400000|2021-10-29 15:30:00|16910.8|16909.3|16913.8|16912.3|16914.1|16912.6|16908.8|16907.3|3863
1635521700000|2021-10-29 15:35:00|16914.8|16913.3|16918.4|16916.9|16918.4|16916.9|16913.8|16912.3|3731
1635522000000|2021-10-29 15:40:00|16917.1|16915.6|16920.4|16918.9|16921.4|16919.9|16914.8|16913.3|3378
1635522300000|2021-10-29 15:45:00|16921.4|16919.9|16923.4|16921.9|16926|16924.2|16919.4|16917.9|4494
1635522600000|2021-10-29 15:50:00|16922.7|16921.2|16928.7|16927.2|16929.7|16928.2|16920.4|16918.9|3196
1635522900000|2021-10-29 15:55:00|16929.4|16927.9|16927.4|16925.9|16929.4|16927.9|16923.1|16921.6|3056
1635523200000|2021-10-29 16:00:00|16927.7|16925.2|16932.4|16930.9|16932.4|16930.9|16927.4|16925.2|1920
1635523500000|2021-10-29 16:05:00|16931.8|16930.3|16928.4|16926.9|16933.4|16931.9|16926.1|16924.6|2362
1635523800000|2021-10-29 16:10:00|16928.1|16925.9|16925.9|16924.4|16929.4|16927.9|16924.1|16922.6|1241
1635524100000|2021-10-29 16:15:00|16926.4|16924.9|16929.4|16927.9|16931.7|16930.2|16924.4|16922.9|1456
1635524400000|2021-10-29 16:20:00|16930.4|16928.9|16931.4|16929.9|16933.7|16932.2|16928.4|16926.9|763
1635524700000|2021-10-29 16:25:00|16932.4|16930.9|16930.4|16928.9|16933.7|16932.2|16929.4|16927.9|1493
1635525000000|2021-10-29 16:30:00|16929.4|16927.9|16930.4|16928.9|16931.4|16929.9|16928.4|16926.7|579
1635525300000|2021-10-29 16:35:00|16929.4|16927.9|16929.5|16928|16930.7|16929|16928.4|16926.9|755
1635525600000|2021-10-29 16:40:00|16928.5|16927|16929.5|16928|16930.5|16929|16928.5|16927|941
1635525900000|2021-10-29 16:45:00|16929.9|16928.4|16927.7|16926.2|16932|16930.2|16926.6|16925.1|938
1635526200000|2021-10-29 16:50:00|16928.7|16927.2|16930.8|16929.3|16931.8|16930.3|16927.8|16926.3|593
1635526500000|2021-10-29 16:55:00|16929.5|16928|16928.5|16927|16930.8|16929.3|16928.5|16927|662
1635526800000|2021-10-29 17:00:00|16929.5|16928|16928.5|16927|16930.5|16929|16928.5|16927|386
1635527100000|2021-10-29 17:05:00|16929.5|16928|16930.5|16929|16930.8|16929|16928.5|16927|184
1635527400000|2021-10-29 17:10:00|16929.5|16928|16930.5|16929|16933.5|16932|16929.5|16928|527
1635527700000|2021-10-29 17:15:00|16930.8|16929.3|16930.8|16929.3|16931.8|16930.3|16928.6|16927.1|215
1635528000000|2021-10-29 17:20:00|16930.5|16929|16931.8|16930.3|16932.8|16930.3|16930.5|16929|185
1635528300000|2021-10-29 17:25:00|16930.8|16929.3|16929.5|16928|16932.1|16930.3|16929.5|16928|399
1635528600000|2021-10-29 17:30:00|16930.8|16929.3|16931.8|16930.3|16931.8|16930.3|16930.5|16929|220
1635528900000|2021-10-29 17:35:00|16931.5|16930|16933.5|16931|16933.8|16932.3|16931|16928.5|369
1635529200000|2021-10-29 17:40:00|16933.8|16932|16932.5|16931|16933.8|16932.3|16932.5|16931|179
1635529500000|2021-10-29 17:45:00|16932.1|16930.6|16931.8|16930.3|16932.5|16931|16930.5|16929|179
1635529800000|2021-10-29 17:50:00|16931.3|16929.8|16931.5|16930|16931.8|16930.3|16930.3|16928.8|163
1635530100000|2021-10-29 17:55:00|16930.5|16929|16929.6|16928.1|16931.8|16930.3|16929.6|16928.1|467
1635530400000|2021-10-29 18:00:00|16929.1|16927.6|16930.6|16929.1|16930.6|16929.1|16928.6|16927.1|243
1635530700000|2021-10-29 18:05:00|16929.6|16928.1|16928.6|16927.1|16929.6|16928.1|16928.6|16927.1|195
1635531000000|2021-10-29 18:10:00|16929.6|16928.1|16931.9|16930.4|16931.9|16930.4|16929.6|16928.1|88
1635531300000|2021-10-29 18:15:00|16932.9|16931.1|16933.9|16932.4|16934.9|16933.4|16931.9|16931.1|383
1635531600000|2021-10-29 18:20:00|16934.4|16932.9|16931.9|16930.4|16934.9|16933.4|16931.9|16930.4|279
1635531900000|2021-10-29 18:25:00|16930.9|16929.4|16930.6|16929.1|16932.9|16931.4|16930.3|16928.8|136
1635532200000|2021-10-29 18:30:00|16929.6|16928.1|16931.9|16930.4|16932.9|16931.4|16929.6|16928.1|183
1635532500000|2021-10-29 18:35:00|16931.6|16929.4|16930.6|16929.1|16932.2|16930.4|16930.6|16929.1|93
1635532800000|2021-10-29 18:40:00|16929.6|16928.1|16928.9|16927.4|16930.9|16929.4|16927.6|16926.1|203
1635533100000|2021-10-29 18:45:00|16927.9|16926.4|16929.6|16927.1|16929.9|16928.4|16927.6|16926.1|158
1635533400000|2021-10-29 18:50:00|16928.6|16927.4|16931.9|16930.4|16931.9|16930.4|16928.6|16927.1|75
1635533700000|2021-10-29 18:55:00|16931.3|16929.8|16930.2|16928.7|16931.9|16930.4|16927.1|16925.1|508
1635534000000|2021-10-29 19:00:00|16930.5|16929|16931.9|16930.4|16932.9|16931.4|16929.9|16928.4|172
1635534300000|2021-10-29 19:05:00|16931.3|16929.8|16933.9|16932.4|16933.9|16932.4|16930.9|16929.4|272
1635534600000|2021-10-29 19:10:00|16934.9|16933.4|16936.9|16935.4|16939.2|16937.4|16934.9|16933.4|530
1635534900000|2021-10-29 19:15:00|16937.9|16936.4|16934.9|16933.4|16937.9|16936.4|16934.9|16933.1|120
1635535200000|2021-10-29 19:20:00|16935.9|16933.7|16935.9|16934.4|16937.2|16935.4|16934.9|16933.2|172
1635535500000|2021-10-29 19:25:00|16935.7|16934.2|16935.9|16933.4|16936.9|16935.4|16934.9|16933.2|342
1635535800000|2021-10-29 19:30:00|16934.9|16934.4|16938|16936.5|16938|16936.5|16934.9|16933.4|184
1635536100000|2021-10-29 19:35:00|16937|16935.5|16939|16937.5|16939.2|16937.5|16937|16935.2|264
1635536400000|2021-10-29 19:40:00|16938.7|16937.2|16935|16933.5|16939|16937.5|16935|16933.5|505
1635536700000|2021-10-29 19:45:00|16935.5|16934|16934|16932.5|16936.3|16934.5|16932.7|16931.2|439
1635537000000|2021-10-29 19:50:00|16933|16931.5|16933|16931.5|16934.3|16932.5|16932|16930.5|319
1635537300000|2021-10-29 19:55:00|16932|16930.5|16930|16928.5|16934.3|16931.8|16929|16927.5|675
1635750300000|2021-11-01 07:05:00|16944.7|16943.2|16953|16951.5|16955|16953.5|16942.7|16941.2|2046
1635750600000|2021-11-01 07:10:00|16954|16952.5|16951|16949.5|16955|16953.5|16948|16946.5|1448
1635750900000|2021-11-01 07:15:00|16950.7|16948.5|16949|16947.5|16953|16951.5|16948|16946.5|712
1635751200000|2021-11-01 07:20:00|16949.1|16947.6|16950.1|16948.6|16952.3|16950.6|16948.1|16946.6|930
1635751500000|2021-11-01 07:25:00|16951.1|16949.6|16940.1|16938.6|16953.1|16951.6|16940.1|16938.6|2099
1635751800000|2021-11-01 07:30:00|16941.1|16939.6|16942.5|16941|16942.5|16941|16937.2|16935.7|1790
1635752100000|2021-11-01 07:35:00|16943.1|16941.6|16939.5|16938|16943.8|16942.3|16938.9|16936.7|1210
1635752400000|2021-11-01 07:40:00|16939|16937|16933.2|16931.7|16941.8|16940.3|16933.2|16931.7|1672
1635752700000|2021-11-01 07:45:00|16934.2|16932.4|16935.2|16933.7|16940.8|16939|16932.9|16931.4|1871
1635753000000|2021-11-01 07:50:00|16936.2|16934.7|16930.9|16929.4|16937.2|16935.7|16928.9|16927.4|2013
1635753300000|2021-11-01 07:55:00|16931.9|16930.4|16917.3|16915.8|16932.9|16931.4|16917.3|16915.8|3102
1635753600000|2021-11-01 08:00:00|16917|16915.5|16932.6|16931.1|16932.6|16931.1|16917|16915.5|4080
1635753900000|2021-11-01 08:05:00|16931.3|16929.8|16939.9|16938.4|16939.9|16938.4|16930.3|16928.8|4057
1635754200000|2021-11-01 08:10:00|16938.9|16937.4|16941.9|16940.4|16942.2|16940.4|16934.9|16933.4|3900
1635754500000|2021-11-01 08:15:00|16940.9|16939.4|16934.9|16933.4|16943.9|16942.4|16934.9|16933.4|3621
1635754800000|2021-11-01 08:20:00|16935.9|16934.4|16936.9|16935.4|16939.2|16937.4|16933.9|16932.4|3125
1635755100000|2021-11-01 08:25:00|16937.2|16935.7|16940.9|16939.4|16940.9|16939.4|16931.9|16930.4|3991
1635755400000|2021-11-01 08:30:00|16939.9|16938.4|16925.9|16924.4|16941.9|16940.4|16923.9|16922.4|5029
1635755700000|2021-11-01 08:35:00|16924.9|16923.4|16918.7|16917.2|16926|16924.5|16915|16913.5|4172
1635756000000|2021-11-01 08:40:00|16917.7|16916.2|16912.7|16911.2|16917.7|16916.2|16912.7|16910.9|2834
1635756300000|2021-11-01 08:45:00|16913.7|16912.2|16899.4|16897.9|16916.7|16915.2|16898.1|16896.6|7351
1635756600000|2021-11-01 08:50:00|16900.4|16898.9|16900.1|16898.6|16901.1|16899.6|16891.8|16890.3|5435
1635756900000|2021-11-01 08:55:00|16898.1|16896.6|16909.4|16907.9|16910.7|16909.2|16897.1|16895.6|4724
1635757200000|2021-11-01 09:00:00|16908.4|16906.9|16913.4|16911.9|16915.4|16913.9|16908.4|16906.9|3230
1635757500000|2021-11-01 09:05:00|16914.4|16912.9|16912.4|16910.9|16917.4|16915.9|16911.4|16909.9|3466
1635757800000|2021-11-01 09:10:00|16911.4|16909.9|16909.4|16907.9|16911.4|16909.9|16906.1|16904.6|1922
1635758100000|2021-11-01 09:15:00|16910.4|16908.9|16907.1|16905.6|16911.4|16909.9|16906.1|16904.6|2047
1635758400000|2021-11-01 09:20:00|16905.1|16903.6|16900.1|16898.6|16908.1|16906.6|16900.1|16898.6|2766
1635758700000|2021-11-01 09:25:00|16901.1|16899.6|16898.8|16897.3|16904.1|16902.6|16894.8|16893.3|4508
1635759000000|2021-11-01 09:30:00|16899.8|16898.3|16901.8|16900.3|16904.8|16903.3|16895.8|16894.3|3543
1635759300000|2021-11-01 09:35:00|16902.8|16901.3|16909.8|16908.3|16909.8|16908.3|16901.8|16900.3|2553
1635759600000|2021-11-01 09:40:00|16910.2|16908.7|16905.8|16904.3|16913.1|16911.6|16904.8|16903.3|3062
1635759900000|2021-11-01 09:45:00|16906.8|16905.3|16905.1|16903.6|16906.8|16905.3|16901.8|16900.3|2331
1635760200000|2021-11-01 09:50:00|16905.5|16904|16907.6|16906.1|16908.3|16906.8|16904.8|16903.3|3305
1635760500000|2021-11-01 09:55:00|16906.6|16905.1|16912.3|16910.8|16916.6|16914.8|16906.6|16905.1|2802
1635760800000|2021-11-01 10:00:00|16912.9|16911.4|16916.3|16914.8|16917.3|16915.8|16912.9|16911.4|2106
1635761100000|2021-11-01 10:05:00|16915.3|16913.8|16915.3|16913.8|16917.3|16915.8|16911.3|16909.8|3349
1635761400000|2021-11-01 10:10:00|16915|16913.5|16911.3|16909.8|16916.3|16914.8|16911.3|16909.8|2130
1635761700000|2021-11-01 10:15:00|16910.3|16908.8|16912.3|16909.8|16915.6|16913.8|16910.3|16908.8|2315
1635762000000|2021-11-01 10:20:00|16911.3|16910.8|16916.3|16914.8|16916.3|16914.8|16911.3|16909.8|2571
1635762300000|2021-11-01 10:25:00|16915.3|16913.8|16919.3|16917.8|16921.3|16919.8|16915.3|16913.8|2924
1635762600000|2021-11-01 10:30:00|16918.3|16916.8|16913.3|16911.8|16921.3|16919.8|16912.3|16910.8|3055
1635762900000|2021-11-01 10:35:00|16914.3|16912.8|16915.2|16913.7|16918.2|16916.7|16913.3|16911.5|2888
1635763200000|2021-11-01 10:40:00|16915.9|16913.4|16909.2|16907.7|16918.2|16916.4|16906.9|16905.4|2221
1635763500000|2021-11-01 10:45:00|16910.2|16908.2|16906.5|16905|16911.2|16909.7|16905.9|16904.4|4369
1635763800000|2021-11-01 10:50:00|16906.9|16905.4|16904.2|16902.7|16906.9|16905.4|16902.9|16900.7|4526
1635764100000|2021-11-01 10:55:00|16903.2|16901.7|16898.6|16897.1|16905.2|16903.3|16896.6|16895.1|3290
1635764400000|2021-11-01 11:00:00|16899.6|16898.1|16900.6|16899.1|16903.9|16902.1|16898|16896.5|2525
1635764700000|2021-11-01 11:05:00|16901.2|16899.7|16898.6|16897.1|16902.6|16901.1|16896.6|16895.1|2185
1635765000000|2021-11-01 11:10:00|16899.6|16898.1|16891.7|16890.2|16899.9|16898.2|16891.7|16890.2|3895
1635765300000|2021-11-01 11:15:00|16891.4|16889.9|16888.7|16887.2|16892|16890.5|16887.7|16886.2|2959
1635765600000|2021-11-01 11:20:00|16887.7|16886.2|16892.7|16891.2|16894.7|16893.2|16887.7|16886.2|4047
1635765900000|2021-11-01 11:25:00|16893.7|16892.2|16895.4|16893.9|16897.7|16896.2|16892.7|16890.9|2731
1635766200000|2021-11-01 11:30:00|16894.4|16892.9|16894.4|16892.9|16896.4|16893.9|16889.4|16887.9|2204
1635766500000|2021-11-01 11:35:00|16893.4|16891.9|16887.4|16885.9|16894.4|16892.9|16887.4|16885.9|5240
1635766800000|2021-11-01 11:40:00|16887.8|16886.3|16886.4|16884.9|16888.4|16886.9|16882.4|16880.9|3365
1635767100000|2021-11-01 11:45:00|16885.4|16883.9|16896.4|16894.9|16896.4|16894.9|16884.4|16882.9|3628
1635767400000|2021-11-01 11:50:00|16895.8|16894.3|16898.4|16896.9|16898.4|16896.9|16893.8|16892.3|3011
1635767700000|2021-11-01 11:55:00|16899.4|16897.9|16897.4|16895.9|16899.4|16897.9|16894.4|16892.9|1414
1635768000000|2021-11-01 12:00:00|16896.4|16894.9|16889.4|16887.9|16896.4|16894.9|16887.4|16885.9|2224
1635768300000|2021-11-01 12:05:00|16888.4|16886.9|16880.4|16878.9|16892.4|16890.9|16878.4|16876.9|4202
1635768600000|2021-11-01 12:10:00|16879.4|16877.9|16880.4|16878.9|16882.4|16880.9|16877.4|16875.9|3597
1635768900000|2021-11-01 12:15:00|16879.4|16877.9|16882.4|16880.9|16886.1|16883.9|16879.4|16877.9|3038
1635769200000|2021-11-01 12:20:00|16883.4|16881.9|16889.4|16887.9|16890.4|16888.9|16880.4|16878.9|3134
1635769500000|2021-11-01 12:25:00|16888.4|16886.9|16887.4|16885.9|16890.4|16888.9|16886.4|16884.6|2383
1635769800000|2021-11-01 12:30:00|16886.4|16884.9|16880.5|16879|16888.4|16886.9|16878.4|16876.9|4002
1635770100000|2021-11-01 12:35:00|16879.5|16878|16877.5|16876|16880.1|16878.6|16873.5|16872|4078
1635770400000|2021-11-01 12:40:00|16878.5|16877|16876.5|16875|16878.5|16877|16874.5|16873|2458
1635770700000|2021-11-01 12:45:00|16877.5|16876|16873.5|16872|16880.5|16879|16873.5|16872|1828
1635771000000|2021-11-01 12:50:00|16874.5|16873|16879.5|16878|16880.5|16879|16874.5|16873|1742
1635771300000|2021-11-01 12:55:00|16878.5|16877|16882.5|16881|16882.5|16881|16876.5|16875|2877
1635771600000|2021-11-01 13:00:00|16881.5|16880|16875.5|16874|16883.5|16882|16874.5|16873|2740
1635771900000|2021-11-01 13:05:00|16875|16873|16869.9|16868.4|16875.8|16874|16867.9|16866.4|3474
1635772200000|2021-11-01 13:10:00|16868.9|16867.4|16871.9|16870.4|16872.9|16871.4|16865.9|16864.4|5859
1635772500000|2021-11-01 13:15:00|16870.9|16869.4|16869.3|16866.8|16870.9|16869.4|16866.3|16864.8|2866
1635772800000|2021-11-01 13:20:00|16868.7|16867.8|16874.3|16872.8|16874.3|16872.8|16868.3|16866.5|4231
1635773100000|2021-11-01 13:25:00|16873.3|16871.8|16873.9|16872.4|16874.9|16873.4|16870.3|16868.8|3912
1635773400000|2021-11-01 13:30:00|16872.9|16871.4|16879.3|16877.8|16879.3|16877.8|16871.3|16869.8|3960
1635773700000|2021-11-01 13:35:00|16878.9|16877.4|16886.9|16885.4|16889.9|16888.4|16878.3|16876.8|5808
1635774000000|2021-11-01 13:40:00|16885.9|16884.4|16887.9|16886.4|16889.2|16887.4|16883.9|16882.4|3294
1635774300000|2021-11-01 13:45:00|16886.9|16885.4|16892.9|16891.4|16892.9|16891.4|16884.9|16883.4|3989
1635774600000|2021-11-01 13:50:00|16891.9|16890.4|16896.2|16894.7|16896.9|16895.4|16888.9|16887.4|4173
1635774900000|2021-11-01 13:55:00|16897.2|16895.7|16901.3|16899.8|16902.6|16901.1|16895.2|16893.7|5866
1635775200000|2021-11-01 14:00:00|16900.3|16898.8|16907.9|16906.4|16909.9|16908.1|16895.3|16893.5|6413
1635775500000|2021-11-01 14:05:00|16907.3|16905.8|16917.9|16916.4|16918.2|16916.7|16905.9|16904.4|6682
1635775800000|2021-11-01 14:10:00|16916.9|16915.4|16921.9|16920.4|16921.9|16920.4|16914|16912.1|5133
1635776100000|2021-11-01 14:15:00|16921.5|16920|16918.9|16917.4|16924.9|16923.4|16916.9|16915.4|4489
1635776400000|2021-11-01 14:20:00|16919.9|16918.4|16930.2|16928.7|16933.8|16932.3|16919.9|16918.4|7160
1635776700000|2021-11-01 14:25:00|16931.5|16930|16931.8|16930.3|16934.5|16932.3|16927.5|16926|3995
1635777000000|2021-11-01 14:30:00|16932.2|16930.7|16929.5|16928|16935.5|16933.7|16926.5|16925|5368
1635777300000|2021-11-01 14:35:00|16928.5|16927|16927.5|16926|16931.5|16930|16926.1|16924.6|3978
1635777600000|2021-11-01 14:40:00|16928.5|16927|16923.5|16922|16928.5|16927|16922.5|16921|3738
1635777900000|2021-11-01 14:45:00|16922.5|16921|16922.5|16921|16926.5|16925|16921.5|16919.7|4274
1635778200000|2021-11-01 14:50:00|16923.1|16921.6|16916.2|16914.7|16924.5|16923|16914.5|16913|5241
1635778500000|2021-11-01 14:55:00|16916.9|16914.4|16912.2|16910.7|16918.2|16916.7|16909.2|16907.7|3485
1635778800000|2021-11-01 15:00:00|16913.2|16911.7|16911.2|16909.7|16916.2|16914.7|16910.2|16908.7|2314
1635779100000|2021-11-01 15:05:00|16910.2|16908.7|16907.2|16905.7|16913.2|16911.7|16906.2|16904.7|3005
1635779400000|2021-11-01 15:10:00|16906.2|16904.7|16907.2|16905.7|16909.2|16906.7|16905.2|16903.7|2372
1635779700000|2021-11-01 15:15:00|16906.2|16904.7|16908.3|16906.8|16912.3|16910.8|16906.2|16904.4|2333
1635780000000|2021-11-01 15:20:00|16907.3|16905.8|16909.3|16907.8|16912.3|16910.8|16905.3|16903.8|2627
1635780300000|2021-11-01 15:25:00|16908.3|16906.8|16903.3|16901.8|16909.3|16907.8|16903.3|16901.8|2594
1635780600000|2021-11-01 15:30:00|16902.3|16900.8|16906.3|16904.8|16909.3|16907.8|16901.3|16899.8|2141
1635780900000|2021-11-01 15:35:00|16905.9|16904.4|16903.3|16901.8|16910.3|16908.8|16902.3|16900.8|2817
1635781200000|2021-11-01 15:40:00|16902.3|16900.8|16900.3|16898.8|16903.3|16901.8|16898.3|16896.8|2436
1635781500000|2021-11-01 15:45:00|16899.3|16897.8|16903.3|16901.8|16906.3|16904.8|16899.3|16897.8|2928
1635781800000|2021-11-01 15:50:00|16902.3|16900.8|16909.3|16907.8|16909.3|16907.8|16902.3|16900.8|2329
1635782100000|2021-11-01 15:55:00|16910.3|16908.1|16915.3|16913.8|16916.3|16914.8|16909.3|16907.8|4175
1635782400000|2021-11-01 16:00:00|16914.3|16912.8|16906.3|16904.8|16915.3|16913.8|16906.3|16904.8|2161
1635782700000|2021-11-01 16:05:00|16905.3|16903.8|16902.3|16900.8|16905.6|16903.8|16901.3|16899.8|2307
1635783000000|2021-11-01 16:10:00|16903.3|16901.8|16912.3|16910.8|16913.3|16911.8|16903.3|16901.8|5612
1635783300000|2021-11-01 16:15:00|16912.9|16911.4|16920.6|16918.1|16920.6|16918.8|16912.9|16911.4|3371
1635783600000|2021-11-01 16:20:00|16920.3|16917.8|16920.3|16918.8|16922.3|16920.8|16919.3|16917.5|1674
1635783900000|2021-11-01 16:25:00|16920.6|16919.1|16925.6|16924.1|16925.9|16924.1|16920.3|16918.5|3096
1635784200000|2021-11-01 16:30:00|16926.6|16925.1|16925.6|16924.1|16929.6|16928.1|16925.6|16924.1|4295
1635784500000|2021-11-01 16:35:00|16924.6|16923.1|16925|16922.5|16925.6|16924.1|16921.7|16920.2|2352
1635784800000|2021-11-01 16:40:00|16924.3|16922.8|16924|16922.5|16927|16925.5|16922|16920.5|1352
1635785100000|2021-11-01 16:45:00|16923|16921.5|16923|16921.5|16923|16921.5|16921|16919.5|834
1635785400000|2021-11-01 16:50:00|16924|16922.5|16926|16924.5|16927|16925.5|16922|16920.5|923
1635785700000|2021-11-01 16:55:00|16925|16923.5|16926|16924.5|16927|16925.5|16924|16922.5|902
1635786000000|2021-11-01 17:00:00|16925|16923.5|16932|16930.5|16933|16931.5|16925|16923.5|872
1635786300000|2021-11-01 17:05:00|16931.7|16929.5|16935.4|16933.9|16936.1|16934.6|16931.7|16929.5|926
1635786600000|2021-11-01 17:10:00|16936.1|16934.6|16934.7|16933.2|16936.1|16934.6|16934.7|16932.9|429
1635786900000|2021-11-01 17:15:00|16935.4|16933.9|16934.7|16933.2|16935.4|16933.9|16933.7|16932.2|416
1635787200000|2021-11-01 17:20:00|16935.4|16933.9|16934.7|16933.2|16937.4|16935.9|16934.7|16932.9|476
1635787500000|2021-11-01 17:25:00|16935.1|16933.6|16935.7|16934.2|16936.7|16935.2|16934.7|16933.2|456
1635787800000|2021-11-01 17:30:00|16934.7|16933.2|16936.7|16935.2|16937.4|16935.9|16934.7|16933.2|188
1635788100000|2021-11-01 17:35:00|16937.4|16935.9|16937.4|16935.9|16937.4|16935.9|16936.7|16934.9|461
1635788400000|2021-11-01 17:40:00|16937.7|16936.2|16937.4|16935.9|16938.1|16936.6|16937.4|16935.6|366
1635788700000|2021-11-01 17:45:00|16936.7|16935.2|16936|16934.5|16937.4|16935.9|16936|16934.2|490
1635789000000|2021-11-01 17:50:00|16936.7|16935.2|16936|16934.5|16936.7|16935.2|16936|16934.5|109
1635789300000|2021-11-01 17:55:00|16935|16933.5|16938.1|16936.6|16938.1|16936.6|16935|16933.5|250
1635789600000|2021-11-01 18:00:00|16938.2|16936.7|16942.4|16940.9|16943.4|16941.9|16937.5|16936|298
1635789900000|2021-11-01 18:05:00|16943.4|16941.9|16942.4|16940.9|16944.4|16942.9|16942.4|16940.7|316
1635790200000|2021-11-01 18:10:00|16943.4|16941.9|16944.4|16941.9|16944.7|16942.9|16943.4|16941.4|260
1635790500000|2021-11-01 18:15:00|16943.4|16942.9|16945.4|16943.9|16945.4|16943.9|16942.4|16940.9|278
1635790800000|2021-11-01 18:20:00|16944.4|16942.9|16943.4|16941.9|16944.4|16942.9|16942.4|16940.9|378
1635791100000|2021-11-01 18:25:00|16944.4|16942.9|16944.1|16942.6|16944.7|16942.9|16943.4|16941.6|81
1635791400000|2021-11-01 18:30:00|16944.4|16941.9|16944.4|16942.9|16945.4|16943.9|16943.4|16941.9|264
1635791700000|2021-11-01 18:35:00|16943.8|16942.3|16940.4|16938.9|16943.8|16942.3|16940.4|16938.9|178
1635792000000|2021-11-01 18:40:00|16941.4|16939.9|16940.4|16938.9|16941.4|16939.9|16939.4|16937.9|198
1635792300000|2021-11-01 18:45:00|16941.4|16939.9|16937.1|16935.6|16941.4|16939.9|16937.1|16935.3|215
1635792600000|2021-11-01 18:50:00|16937.7|16936.2|16938.1|16936.6|16940.4|16938.6|16937.1|16935.6|188
1635792900000|2021-11-01 18:55:00|16937.1|16935.6|16935.1|16933.6|16938.1|16936.6|16934.1|16932.6|348
1635793200000|2021-11-01 19:00:00|16935.4|16933.9|16935.1|16933.6|16935.4|16933.9|16933.1|16931.6|213
1635793500000|2021-11-01 19:05:00|16934.1|16932.6|16933.1|16931.6|16934.1|16932.6|16933.1|16931.6|166
1635793800000|2021-11-01 19:10:00|16934.1|16932.6|16933.1|16931.6|16934.1|16932.6|16932.1|16930.6|82
1635794100000|2021-11-01 19:15:00|16932.1|16930.6|16935.2|16933.7|16935.2|16933.7|16932.1|16930.6|106
1635794400000|2021-11-01 19:20:00|16934.5|16933|16935.2|16933.7|16936.2|16933.7|16933.2|16931.7|71
1635794700000|2021-11-01 19:25:00|16936.2|16934.7|16936.2|16934.7|16936.2|16934.7|16934.2|16932.7|108
1635795000000|2021-11-01 19:30:00|16935.2|16933.7|16936.2|16934.7|16937.2|16935.3|16935.2|16933.7|80
1635795300000|2021-11-01 19:35:00|16935.2|16933.7|16937.2|16935.7|16937.2|16935.7|16934.2|16932.4|137
1635795600000|2021-11-01 19:40:00|16938.2|16936.7|16938.2|16936.7|16939.5|16938|16938.2|16936.7|38
1635795900000|2021-11-01 19:45:00|16939.2|16937.4|16939.5|16938|16940.8|16939|16937.2|16935.7|406
1635796200000|2021-11-01 19:50:00|16938.2|16936.7|16940.5|16939|16940.5|16939|16938.2|16936.4|112
1635796500000|2021-11-01 19:55:00|16941.2|16939.7|16938.2|16936.7|16942.5|16941|16938.2|16936.7|207
1635796800000|2021-11-01 20:00:00|16939.2|16938|16943.5|16942|16943.5|16942|16939.2|16938|121
1635797100000|2021-11-01 20:05:00|16942.9|16941.4|16942.5|16941|16942.9|16941.4|16941.5|16940|23
1635797400000|2021-11-01 20:10:00|16943.8|16941.3|16941.5|16940|16943.8|16941.3|16941.5|16939|19
1635797700000|2021-11-01 20:15:00|16940.5|16939|16942.5|16941|16942.5|16941|16940.5|16939|16
1635798000000|2021-11-01 20:20:00|16942.2|16940|16942.5|16941|16942.5|16941|16941.5|16940|91
1635798300000|2021-11-01 20:25:00|16942.2|16940|16943.5|16942|16943.5|16942|16941.5|16940|59
1635798600000|2021-11-01 20:30:00|16943.2|16941|16942.5|16941|16943.5|16942|16942.5|16940|43
1635798900000|2021-11-01 20:35:00|16943.5|16942|16942.6|16941.1|16943.6|16942.1|16942.5|16940.8|78
1635799200000|2021-11-01 20:40:00|16943.6|16942.1|16944.6|16943.1|16944.9|16943.1|16942.6|16941.1|858
1635799500000|2021-11-01 20:45:00|16944|16942.5|16943.6|16942.1|16944.6|16943.1|16943.6|16942.1|61
1635799800000|2021-11-01 20:50:00|16943.3|16941.8|16943.6|16942.1|16943.6|16942.1|16943.3|16941.8|35
1635800100000|2021-11-01 20:55:00|16944.6|16942.4|16945.6|16944.1|16945.6|16944.1|16943.6|16942.1|195
1635836700000|2021-11-02 07:05:00|16962.9|16961.4|16973.2|16971.7|16974.2|16972.7|16960.9|16959.4|2945
1635837000000|2021-11-02 07:10:00|16973.9|16972.4|16975.3|16973.8|16976.6|16974.8|16971.2|16969.7|1862
1635837300000|2021-11-02 07:15:00|16976.3|16974.8|16975.6|16974.1|16981.6|16980.1|16975.3|16972.8|2211
1635837600000|2021-11-02 07:20:00|16976.6|16975.1|16969.3|16967.8|16976.6|16975.1|16968.3|16966.8|2044
1635837900000|2021-11-02 07:25:00|16970.3|16968.8|16966.3|16963.8|16970.6|16968.8|16963.3|16961.8|1202
1635838200000|2021-11-02 07:30:00|16965.3|16964.8|16956|16954.5|16966.6|16964.8|16956|16954.5|1953
1635838500000|2021-11-02 07:35:00|16958.3|16955.8|16960|16958.5|16961|16959.5|16955|16953.2|2542
1635838800000|2021-11-02 07:40:00|16961|16957.5|16953|16951.5|16962|16960.5|16953|16951.5|2195
1635839100000|2021-11-02 07:45:00|16954|16952.5|16958|16956.5|16958|16956.5|16952.4|16950.5|1802
1635839400000|2021-11-02 07:50:00|16959|16957.5|16960.3|16957.8|16960.8|16958.8|16955|16953.5|1435
1635839700000|2021-11-02 07:55:00|16961.3|16958.8|16961|16959.5|16965|16963.5|16958|16956.5|4103
1635840000000|2021-11-02 08:00:00|16959.3|16957.8|16966|16964.5|16968.3|16966.8|16958|16956.5|3373
1635840300000|2021-11-02 08:05:00|16967|16965.5|16968|16966.5|16969.3|16967.8|16959|16957.5|4069
1635840600000|2021-11-02 08:10:00|16969|16967.5|16969.9|16968.4|16972.3|16970.8|16965|16963.5|3971
1635840900000|2021-11-02 08:15:00|16969.3|16967.8|16964|16962.5|16971.9|16970.4|16962|16960.2|5198
1635841200000|2021-11-02 08:20:00|16965|16963.5|16961|16959.5|16968.9|16967.4|16957|16955.5|4535
1635841500000|2021-11-02 08:25:00|16962|16960.5|16955|16953.5|16967.7|16966.2|16953.7|16952.2|3269
1635841800000|2021-11-02 08:30:00|16954|16952.5|16953.7|16952.2|16956|16954.5|16946.7|16945.2|3790
1635842100000|2021-11-02 08:35:00|16952.7|16951.2|16971.4|16969.9|16971.4|16969.9|16952.7|16951.2|4459
1635842400000|2021-11-02 08:40:00|16970.4|16968.9|16981.4|16979.9|16981.7|16979.9|16967.4|16965.9|4819
1635842700000|2021-11-02 08:45:00|16982.4|16980.9|16976.7|16975.2|16985|16983.5|16975.7|16974.2|6000
1635843000000|2021-11-02 08:50:00|16977.7|16976.2|16972.7|16971.2|16979.7|16977.5|16972.7|16971.2|4191
1635843300000|2021-11-02 08:55:00|16973.7|16972.2|16983.7|16982.2|16985|16983.5|16973.7|16972.2|2890
1635843600000|2021-11-02 09:00:00|16984.4|16982.9|16986|16984.5|16987.3|16985.5|16982.7|16981.2|3770
1635843900000|2021-11-02 09:05:00|16985|16983.5|16983.7|16982.2|16986|16984.1|16979.7|16978.2|4233
1635844200000|2021-11-02 09:10:00|16985|16983.5|16981.1|16979.6|16986|16984.5|16980.1|16978.6|4495
1635844500000|2021-11-02 09:15:00|16982.1|16980.6|16987.7|16986.2|16989|16987.2|16981.1|16979.6|3414
1635844800000|2021-11-02 09:20:00|16986.7|16985.2|16992.7|16991.2|16993.7|16992.2|16983.1|16981.3|5678
1635845100000|2021-11-02 09:25:00|16992.3|16990.8|16986.7|16985.2|16992.7|16991.2|16985.4|16983.9|3259
1635845400000|2021-11-02 09:30:00|16987.7|16986.2|16983.7|16982.2|16988.7|16987.2|16983.7|16982.2|3472
1635845700000|2021-11-02 09:35:00|16984.7|16983.2|16980.1|16978.6|16985.7|16984.2|16979.1|16977.6|3435
1635846000000|2021-11-02 09:40:00|16978.1|16977.6|16983.7|16982.2|16984.1|16982.2|16978.1|16976.6|3274
1635846300000|2021-11-02 09:45:00|16982.7|16981.2|16983.8|16982.3|16988.8|16987.3|16982.7|16981.2|4048
1635846600000|2021-11-02 09:50:00|16985.8|16983.3|16983.8|16982.3|16986.8|16985.3|16981.8|16980.3|3974
1635846900000|2021-11-02 09:55:00|16984.8|16983.3|16986.9|16985.4|16989.2|16987.7|16982.8|16981.3|2621
1635847200000|2021-11-02 10:00:00|16986.2|16984.7|16993.5|16992|16995.5|16994|16984.9|16983.4|4686
1635847500000|2021-11-02 10:05:00|16994.5|16993|16992.5|16991|16994.5|16993|16989.2|16987.7|4086
1635847800000|2021-11-02 10:10:00|16993.5|16992|16992.5|16991|16993.5|16992|16989.2|16987.7|3726
1635848100000|2021-11-02 10:15:00|16993.5|16992|16997.5|16996|16998.5|16997|16991.5|16990|4341
1635848400000|2021-11-02 10:20:00|16998.2|16996.7|16996.9|16995.4|17000.5|16999|16994.5|16993|5043
1635848700000|2021-11-02 10:25:00|16995.9|16994.4|16990.9|16989.4|16999.9|16998.4|16990.9|16989.4|4130
1635849000000|2021-11-02 10:30:00|16989.9|16988.4|16990.9|16989.4|16995.9|16994.4|16987.9|16986.4|5367
1635849300000|2021-11-02 10:35:00|16991.9|16990.4|16987.9|16986.4|16991.9|16990.4|16986.9|16985.4|4946
1635849600000|2021-11-02 10:40:00|16988.5|16987|16988.9|16987.4|16991.9|16990.4|16986.9|16985.4|3690
1635849900000|2021-11-02 10:45:00|16989.9|16988.4|16985.9|16984.4|16990.9|16989.4|16984.9|16983.1|3373
1635850200000|2021-11-02 10:50:00|16986.9|16985.4|16989.9|16988.4|16991.9|16990.4|16985.9|16984.4|3323
1635850500000|2021-11-02 10:55:00|16989.5|16988|16988.9|16987.4|16993.9|16992.4|16988.9|16987.4|3204
1635850800000|2021-11-02 11:00:00|16989.9|16988.4|16991.9|16990.4|16992.9|16991.4|16987.2|16985.4|3293
1635851100000|2021-11-02 11:05:00|16993.9|16992.4|16986.9|16985.4|16993.9|16992.4|16985.9|16984.4|3353
1635851400000|2021-11-02 11:10:00|16987.9|16986.4|16985.9|16983.4|16987.9|16986.4|16982.9|16981.4|4639
1635851700000|2021-11-02 11:15:00|16984.9|16984.4|16986|16984.5|16988|16986.5|16983.9|16982.4|2690
1635852000000|2021-11-02 11:20:00|16985.6|16984.1|16985|16983.5|16986.3|16984.5|16984|16982.5|2373
1635852300000|2021-11-02 11:25:00|16986|16984.5|16985|16983.5|16987|16985.5|16981|16979.5|4862
1635852600000|2021-11-02 11:30:00|16986|16984.5|16984|16982.5|16988|16986.5|16983|16981.5|5434
1635852900000|2021-11-02 11:35:00|16985|16983.2|16990|16988.5|16991|16989.5|16984|16982.5|4266
1635853200000|2021-11-02 11:40:00|16991|16989.5|16991|16989.5|16995|16993.5|16990|16988.5|2811
1635853500000|2021-11-02 11:45:00|16991.6|16990.1|16992.3|16990.8|16996.6|16995.1|16991|16989.5|4601
1635853800000|2021-11-02 11:50:00|16993.3|16991.8|16990.3|16988.8|16994.3|16992.8|16989.3|16987.8|2371
1635854100000|2021-11-02 11:55:00|16990.7|16989.2|16991|16989.5|16992.3|16990.8|16988|16986.5|2078
1635854400000|2021-11-02 12:00:00|16991.6|16990.1|16994|16992.5|16995|16993.5|16991|16989.5|2581
1635854700000|2021-11-02 12:05:00|16993|16991.5|16997|16995.5|16998|16996.5|16993|16991.5|3614
1635855000000|2021-11-02 12:10:00|16996|16994.5|17008.7|17007.2|17008.7|17007.2|16996|16994.5|6118
1635855300000|2021-11-02 12:15:00|17008|17006.5|17003|17001.5|17008.3|17006.5|17000|16998.5|3968
1635855600000|2021-11-02 12:20:00|17002|17000.5|17001|16999.5|17002|17000.5|16998|16996.5|3475
1635855900000|2021-11-02 12:25:00|17001.3|16998.8|17001|16999.5|17007|17005.5|16999|16997.5|3333
1635856200000|2021-11-02 12:30:00|17000.4|16998.9|16992|16990.5|17005|17003.5|16991|16989.5|3428
1635856500000|2021-11-02 12:35:00|16993|16991.5|16998.1|16996.6|16999.1|16997.6|16991|16989.5|2915
1635856800000|2021-11-02 12:40:00|16997.1|16995.6|16997.1|16995.6|17000.4|16998.6|16997.1|16995.6|3669
1635857100000|2021-11-02 12:45:00|16998.1|16996.6|17004.1|17002.6|17004.1|17002.6|16997.1|16995.6|3726
1635857400000|2021-11-02 12:50:00|17005.1|17003.6|17001.1|16999.6|17006.1|17004.6|17001.1|16999.6|2616
1635857700000|2021-11-02 12:55:00|17002.1|17000.6|17000.1|16998.6|17003.1|17001.6|16997.1|16995.6|4199
1635858000000|2021-11-02 13:00:00|16999.8|16997.3|16996.1|16994.6|17002.4|17000.6|16994.1|16992.6|4871
1635858300000|2021-11-02 13:05:00|16995.1|16993.6|16998.1|16996.6|17000.1|16998.6|16995.1|16993.6|3979
1635858600000|2021-11-02 13:10:00|16999.1|16997.6|16997.1|16995.6|16999.1|16997.6|16992.1|16990.6|2234
1635858900000|2021-11-02 13:15:00|16997.7|16996.2|16998.4|16996.9|17005.1|17003.6|16996.1|16994.6|5079
1635859200000|2021-11-02 13:20:00|16999.4|16997.9|16996.4|16994.9|16999.4|16997.9|16996.4|16994.9|2136
1635859500000|2021-11-02 13:25:00|16997.4|16995.9|17001.7|17000.2|17002.4|17000.9|16997.4|16995.9|4189
1635859800000|2021-11-02 13:30:00|17001.3|16999.8|16996.4|16994.9|17005|17003.5|16996.4|16994.9|4504
1635860100000|2021-11-02 13:35:00|16996.8|16995.3|16995.4|16993.9|16998.4|16996.9|16993.4|16991.6|3163
1635860400000|2021-11-02 13:40:00|16996.4|16994.9|17001.7|17000.2|17004.7|17003.2|16995.4|16993.9|3801
1635860700000|2021-11-02 13:45:00|17002.7|17001.2|17007.4|17005.9|17011.1|17009.6|17001.7|17000.2|7382
1635861000000|2021-11-02 13:50:00|17007.8|17006.3|17003.5|17002|17008.4|17006.3|16999.4|16997.6|9845
1635861300000|2021-11-02 13:55:00|17002.5|17001|17009.8|17008.3|17010.8|17009.3|17000.5|16998.6|3232
1635861600000|2021-11-02 14:00:00|17010.8|17009.3|17011.8|17010.3|17015.8|17014.3|17009.8|17008.3|4989
1635861900000|2021-11-02 14:05:00|17010.8|17009.3|17010.8|17009.3|17011.8|17010.3|17005.9|17004.4|4259
1635862200000|2021-11-02 14:10:00|17009.5|17008|17011.8|17010.3|17012.1|17010.3|17008.5|17007|2401
1635862500000|2021-11-02 14:15:00|17010.8|17009.3|17015.8|17014.3|17017.1|17015.3|17009.8|17008.3|3346
1635862800000|2021-11-02 14:20:00|17014.8|17013.3|17013.8|17012.3|17016.1|17014.3|17011.8|17010.3|3346
1635863100000|2021-11-02 14:25:00|17014.8|17013.3|17017.8|17016.3|17018.8|17017.3|17011.8|17010.3|3963
1635863400000|2021-11-02 14:30:00|17018.2|17016.7|17022.8|17021.3|17022.8|17021.3|17015.8|17014|3179
1635863700000|2021-11-02 14:35:00|17023.8|17022.3|17026|17024.5|17027.4|17025.9|17021.7|17020.2|4584
1635864000000|2021-11-02 14:40:00|17025.3|17023.5|17017.4|17015.9|17025.3|17023.8|17016.4|17013.9|4002
1635864300000|2021-11-02 14:45:00|17018.4|17015.2|17025.4|17023.9|17025.4|17023.9|17014.4|17012.9|5853
1635864600000|2021-11-02 14:50:00|17025|17023.5|17026.1|17024.6|17027.1|17025.6|17022.4|17020.9|5302
1635864900000|2021-11-02 14:55:00|17025.7|17024.2|17020.8|17019.3|17026.4|17024.6|17017.4|17015.9|7182
1635865200000|2021-11-02 15:00:00|17021.8|17020.3|17029.8|17028.3|17029.8|17028.3|17019.8|17018.3|5005
1635865500000|2021-11-02 15:05:00|17028.8|17027.3|17030.8|17029.3|17031.8|17030.3|17027.8|17026.3|5670
1635865800000|2021-11-02 15:10:00|17031.8|17030.3|17032.8|17031.3|17032.8|17031.3|17029.8|17028.3|3593
1635866100000|2021-11-02 15:15:00|17031.8|17030.3|17034.5|17033|17035.5|17034|17028.5|17027|2803
1635866400000|2021-11-02 15:20:00|17035.2|17032.7|17029.5|17028|17037.5|17036|17026.5|17025|6280
1635866700000|2021-11-02 15:25:00|17030.5|17029|17027.5|17026|17030.5|17029|17026.5|17025|2773
1635867000000|2021-11-02 15:30:00|17028.5|17027|17023.5|17022|17029.5|17028|17022.5|17021|4581
1635867300000|2021-11-02 15:35:00|17024.5|17022.7|17027.5|17026|17028.5|17027|17022.5|17021|5122
1635867600000|2021-11-02 15:40:00|17028.5|17027|17030.5|17029|17032.5|17031|17027.5|17025.7|2245
1635867900000|2021-11-02 15:45:00|17031.5|17030|17033.5|17032|17035.5|17034|17030.5|17029|5793
1635868200000|2021-11-02 15:50:00|17033.8|17031.3|17030.5|17029|17035.5|17034|17029.5|17028|2793
1635868500000|2021-11-02 15:55:00|17030.8|17028.3|17033.5|17032|17034.5|17033|17026.5|17025|4120
1635868800000|2021-11-02 16:00:00|17033.1|17031.6|17036.5|17035|17036.5|17035|17030.5|17029|4657
1635869100000|2021-11-02 16:05:00|17035.5|17034|17031.2|17029.7|17036.5|17035|17031.2|17029.7|4545
1635869400000|2021-11-02 16:10:00|17030.2|17028.7|17036.2|17034.7|17036.2|17034.7|17027.2|17025.7|6055
1635869700000|2021-11-02 16:15:00|17035.9|17034.4|17026.9|17025.4|17036.9|17035.4|17026.9|17025.4|4619
1635870000000|2021-11-02 16:20:00|17027.9|17026.4|17021.6|17020.1|17029.2|17027.4|17020.6|17019.1|5974
1635870300000|2021-11-02 16:25:00|17020.6|17019.1|17019.6|17018.1|17024.9|17023.4|17018.6|17017.1|3715
1635870600000|2021-11-02 16:30:00|17020.6|17019.1|17022|17020.5|17022|17020.5|17018.6|17017.1|2737
1635870900000|2021-11-02 16:35:00|17023|17021.5|17021|17019.5|17023|17021.5|17019|17017.5|2991
1635871200000|2021-11-02 16:40:00|17022|17020.5|17023|17021.5|17024|17022.5|17020.7|17018.9|1693
1635871500000|2021-11-02 16:45:00|17024|17022.5|17023|17021.5|17026|17024.1|17022|17020.5|2744
1635871800000|2021-11-02 16:50:00|17024|17022.5|17027|17025.5|17027.7|17026.2|17024|17022.2|1776
1635872100000|2021-11-02 16:55:00|17026.4|17024.9|17028.3|17026.8|17028.3|17026.8|17026|17024.2|1138
1635872400000|2021-11-02 17:00:00|17027.3|17025.8|17025.3|17023.8|17029.3|17027.8|17025.3|17023.8|1181
1635872700000|2021-11-02 17:05:00|17026|17024.5|17026.3|17024.8|17027.3|17025.8|17025.3|17023.8|1161
1635873000000|2021-11-02 17:10:00|17025.9|17024.4|17026.3|17024.8|17027.6|17026.1|17024.3|17022.8|1441
1635873300000|2021-11-02 17:15:00|17026.6|17025.1|17026.3|17024.8|17027.6|17026.1|17026|17023.8|419
1635873600000|2021-11-02 17:20:00|17026.6|17025.1|17027.6|17026.1|17028.6|17027.1|17026.3|17024.8|498
1635873900000|2021-11-02 17:25:00|17027.3|17025.8|17028.6|17027.1|17030.6|17029.1|17027.3|17025.3|1462
1635874200000|2021-11-02 17:30:00|17028.9|17027.4|17026.6|17025.1|17029.9|17028.1|17025.6|17024.1|512
1635874500000|2021-11-02 17:35:00|17025.6|17024.1|17030.7|17029.2|17030.7|17029.2|17025.6|17024.1|582
1635874800000|2021-11-02 17:40:00|17031.7|17029.8|17031.7|17030.2|17032|17030.2|17030.7|17028.8|576
1635875100000|2021-11-02 17:45:00|17032|17030.5|17032.7|17031.2|17035|17032.5|17032|17030.5|463
1635875400000|2021-11-02 17:50:00|17033.3|17031.8|17031.7|17030.2|17034.7|17033.2|17030.7|17029.2|464
1635875700000|2021-11-02 17:55:00|17032.3|17030.8|17030.7|17029.2|17032.7|17031.2|17030.7|17029.2|427
1635876000000|2021-11-02 18:00:00|17031.7|17030.2|17030.7|17029.2|17031.7|17030.2|17030.7|17029.2|215
1635876300000|2021-11-02 18:05:00|17031|17029.5|17032.7|17031.2|17032.7|17031.2|17030.7|17029.2|200
1635876600000|2021-11-02 18:10:00|17033.4|17030.9|17032.4|17030.9|17033.7|17032.2|17031.4|17029.9|247
1635876900000|2021-11-02 18:15:00|17031.8|17030.3|17032.7|17030.2|17032.7|17031.2|17030.4|17028.9|352
1635877200000|2021-11-02 18:20:00|17032.4|17031.2|17032.7|17031.2|17034.7|17033.2|17032.4|17030.2|422
1635877500000|2021-11-02 18:25:00|17032.4|17030.9|17031.7|17030.2|17033|17031.2|17031.7|17029.7|295
1635877800000|2021-11-02 18:30:00|17030.1|17028.6|17030.7|17029.2|17031.7|17030.2|17029.4|17027.9|96
1635878100000|2021-11-02 18:35:00|17029.4|17027.9|17030.7|17029.2|17030.7|17029.2|17029.4|17027.9|143
1635878400000|2021-11-02 18:40:00|17031.4|17029.9|17030.4|17028.9|17032|17030.2|17030.1|17028.6|156
1635878700000|2021-11-02 18:45:00|17031.4|17029.9|17030.4|17028.9|17031.7|17030.2|17030.4|17028.9|32
1635879000000|2021-11-02 18:50:00|17031.7|17030.2|17031.4|17028.9|17031.7|17030.2|17030.1|17028.6|50
1635879300000|2021-11-02 18:55:00|17030.4|17029.2|17030.8|17029.3|17031.7|17030.2|17029.1|17027.6|86
1635879600000|2021-11-02 19:00:00|17029.4|17027.9|17030.5|17028|17030.8|17029.3|17029.4|17027.9|63
1635879900000|2021-11-02 19:05:00|17029.5|17027|17028.5|17027|17029.8|17028|17028.5|17027|55
1635880200000|2021-11-02 19:10:00|17029.5|17028|17029.5|17028|17030.8|17029.3|17029.5|17028|132
1635880500000|2021-11-02 19:15:00|17028.8|17027|17025.5|17024|17028.8|17027.3|17024.9|17023.4|122
1635880800000|2021-11-02 19:20:00|17026.5|17025|17026.5|17025|17027.8|17026.3|17025.5|17024|208
1635881100000|2021-11-02 19:25:00|17027.1|17025.6|17027.5|17026|17028.8|17027.3|17026.5|17025|155
1635881400000|2021-11-02 19:30:00|17028.5|17027|17029.5|17028|17029.5|17028|17027.5|17025.7|78
1635881700000|2021-11-02 19:35:00|17028.9|17027.4|17030.8|17029.3|17030.8|17029.3|17028.5|17027|247
1635882000000|2021-11-02 19:40:00|17030.5|17029|17032.8|17031.3|17033.1|17031.3|17030.5|17029|60
1635882300000|2021-11-02 19:45:00|17033.4|17031.9|17031.8|17030.3|17033.8|17031.9|17031.8|17030.3|124
1635882600000|2021-11-02 19:50:00|17030.5|17029|17031.8|17030.3|17031.8|17030.3|17030.5|17028.7|116
1635882900000|2021-11-02 19:55:00|17031.5|17029|17028.8|17027.3|17031.8|17029.3|17027.5|17025.7|140
1635883200000|2021-11-02 20:00:00|17029.8|17028.3|17029.8|17028.3|17030.8|17029.3|17029.8|17028.3|123
1635883500000|2021-11-02 20:05:00|17030.4|17028.9|17029.8|17028.3|17030.8|17029.3|17029.8|17028.3|38
1635883800000|2021-11-02 20:10:00|17028.8|17027.3|17028.8|17027.3|17029.8|17028.3|17027.8|17026|52
1635884100000|2021-11-02 20:15:00|17028.5|17026|17027.5|17026|17028.5|17026.3|17027.2|17025.7|31
1635884400000|2021-11-02 20:20:00|17026.9|17025.4|17027.6|17025.1|17028.1|17026.4|17026.5|17024.1|95
1635884700000|2021-11-02 20:25:00|17026.6|17025.7|17028.9|17027.4|17028.9|17027.4|17026.6|17025.7|32
1635885000000|2021-11-02 20:30:00|17029.9|17027.1|17028.9|17027.4|17029.9|17027.7|17028.9|17027.1|12
1635885300000|2021-11-02 20:35:00|17027.6|17026.1|17027.6|17026.1|17028.6|17026.1|17027.6|17026.1|20
1635885600000|2021-11-02 20:40:00|17026.6|17025.1|17029.9|17027.4|17029.9|17027.4|17026.6|17025.1|32
1635885900000|2021-11-02 20:45:00|17029.2|17027.7|17027.9|17026.4|17029.9|17028.4|17027.9|17026.4|118
1635886200000|2021-11-02 20:50:00|17028.2|17025.7|17025.9|17024.4|17028.2|17026.4|17025.9|17024.4|84
1635886500000|2021-11-02 20:55:00|17025.6|17024.1|17026.6|17024.1|17026.9|17025.4|17024.6|17023.1|175
1635923100000|2021-11-03 07:05:00|17033|17031.5|17032|17030.5|17035.3|17033.8|17031|17029.5|494
1635923400000|2021-11-03 07:10:00|17033|17031.5|17034.3|17032.8|17034.3|17032.8|17032|17030.5|679
1635923700000|2021-11-03 07:15:00|17035.3|17033.8|17035.3|17033.8|17036.3|17034.8|17031|17029.5|896
1635924000000|2021-11-03 07:20:00|17036.3|17034.8|17036.3|17034.8|17037.3|17035.8|17035.3|17033.5|980
1635924300000|2021-11-03 07:25:00|17036.9|17035.4|17036.3|17034.8|17037.6|17035.8|17034.3|17032.8|687
1635924600000|2021-11-03 07:30:00|17037.3|17035.8|17039.6|17038.1|17040.9|17039.4|17033.3|17031.8|2532
1635924900000|2021-11-03 07:35:00|17039.9|17038.4|17037.9|17036.4|17042.9|17041.4|17035.3|17033.8|1477
1635925200000|2021-11-03 07:40:00|17038.6|17036.1|17036.6|17035.1|17040|17038.5|17032.6|17031.1|995
1635925500000|2021-11-03 07:45:00|17037.3|17035.8|17035|17033.5|17040|17038.5|17034.6|17032.8|796
1635925800000|2021-11-03 07:50:00|17036|17034.5|17040|17038.5|17040|17038.5|17034.3|17032.2|977
1635926100000|2021-11-03 07:55:00|17039.7|17038.2|17034.7|17033.2|17043|17041.5|17034.7|17033.2|1454
1635926400000|2021-11-03 08:00:00|17035.3|17033.8|17043|17041.5|17045|17043.5|17033.7|17032.2|3717
1635926700000|2021-11-03 08:05:00|17044|17042.5|17045|17043.5|17048|17046.5|17043|17041.5|4064
1635927000000|2021-11-03 08:10:00|17047|17045.5|17052.6|17051.1|17053.6|17052.1|17047|17045.5|2678
1635927300000|2021-11-03 08:15:00|17053.2|17051.7|17050.6|17049.1|17053.2|17051.7|17047.3|17045.8|2459
1635927600000|2021-11-03 08:20:00|17051.2|17049.7|17055.6|17054.1|17055.6|17054.1|17049.6|17048.1|4363
1635927900000|2021-11-03 08:25:00|17056.6|17055.1|17059.6|17058.1|17059.9|17058.4|17054.6|17053.1|3463
1635928200000|2021-11-03 08:30:00|17060.3|17058.8|17059.9|17058.4|17064.3|17062.8|17059.9|17058.4|4812
1635928500000|2021-11-03 08:35:00|17060.6|17058.1|17064|17062.5|17064.3|17062.8|17059.9|17058.1|3437
1635928800000|2021-11-03 08:40:00|17065|17063.5|17065|17063.5|17069.3|17067.8|17064|17062.5|7100
1635929100000|2021-11-03 08:45:00|17066|17064.5|17062.3|17060.8|17067.3|17065.8|17062.3|17060.5|4272
1635929400000|2021-11-03 08:50:00|17063.3|17061.8|17068.3|17066.8|17071.3|17069.8|17062.3|17060.8|4480
1635929700000|2021-11-03 08:55:00|17068|17066.5|17060.7|17059.2|17068.3|17066.8|17059.7|17058.2|4337
1635930000000|2021-11-03 09:00:00|17061.7|17060.2|17061.7|17060.2|17063.3|17061.5|17060.7|17059.2|2397
1635930300000|2021-11-03 09:05:00|17061.3|17059.8|17061.7|17060.2|17063|17060.8|17058.7|17057.2|2816
1635930600000|2021-11-03 09:10:00|17063|17061.5|17060.7|17059.2|17066|17063.8|17060.7|17059.2|5104
1635930900000|2021-11-03 09:15:00|17061.3|17059.8|17059.7|17058.2|17065|17063.5|17058.7|17056.9|4525
1635931200000|2021-11-03 09:20:00|17060.7|17059.2|17059.7|17058.2|17064|17062.5|17057.7|17056.2|3397
1635931500000|2021-11-03 09:25:00|17058.7|17057.2|17059.7|17058.2|17059.7|17058.2|17054.7|17053.2|3402
1635931800000|2021-11-03 09:30:00|17058.7|17057.2|17061.7|17060.2|17064.3|17062.5|17055.7|17054.2|3587
1635932100000|2021-11-03 09:35:00|17061.4|17058.9|17063.7|17062.2|17065|17063.5|17059.7|17057.9|3227
1635932400000|2021-11-03 09:40:00|17063.1|17061.6|17066.7|17065.2|17066.7|17065.2|17062.7|17061.2|3669
1635932700000|2021-11-03 09:45:00|17065.7|17064.2|17060.7|17059.2|17066.7|17065.2|17058.7|17057.2|2901
1635933000000|2021-11-03 09:50:00|17060.1|17058.6|17055.7|17054.2|17060.1|17058.6|17055.4|17053.9|2393
1635933300000|2021-11-03 09:55:00|17054.7|17053.2|17056.7|17055.2|17057.7|17056.2|17054.1|17052.2|4124
1635933600000|2021-11-03 10:00:00|17057.7|17056.2|17069.8|17068.3|17072.8|17071.3|17056.7|17055.2|7675
1635933900000|2021-11-03 10:05:00|17070.8|17069.3|17073.1|17071.6|17073.8|17072.3|17067.8|17066.3|5756
1635934200000|2021-11-03 10:10:00|17073.8|17072.3|17066.8|17065.3|17073.8|17072.3|17064.8|17063.3|3553
1635934500000|2021-11-03 10:15:00|17065.8|17064.3|17066.8|17065.3|17074.8|17073.3|17065.8|17064.3|6898
1635934800000|2021-11-03 10:20:00|17066.2|17064.7|17062.5|17061|17068.8|17067.3|17062.5|17061|5007
1635935100000|2021-11-03 10:25:00|17063.5|17062|17058.5|17057|17065.5|17064|17058.5|17057|3146
1635935400000|2021-11-03 10:30:00|17059.5|17058|17064.5|17063|17065.5|17064|17058.5|17057|2656
1635935700000|2021-11-03 10:35:00|17065.5|17064|17061.5|17060|17065.5|17064|17058.5|17057|3527
1635936000000|2021-11-03 10:40:00|17060.5|17059|17060.5|17059|17061.5|17060|17057.5|17056|1806
1635936300000|2021-11-03 10:45:00|17060.2|17057.7|17057.5|17056|17060.5|17059|17054.2|17052.7|4040
1635936600000|2021-11-03 10:50:00|17058.5|17057|17049.9|17048.4|17059.5|17058|17049.9|17048.4|3947
1635936900000|2021-11-03 10:55:00|17050.9|17049.4|17052.9|17051.4|17053.2|17051.4|17046.9|17045.4|3741
1635937200000|2021-11-03 11:00:00|17051.9|17050.4|17058.5|17057|17059.5|17058|17051.9|17050.4|6606
1635937500000|2021-11-03 11:05:00|17059.5|17058|17052.9|17051.4|17060.5|17059|17052.9|17051.4|3595
1635937800000|2021-11-03 11:10:00|17053.5|17052|17056.5|17055|17057.5|17056|17050.9|17049.4|4792
1635938100000|2021-11-03 11:15:00|17057.2|17055.7|17062.5|17061|17066.5|17065|17056.5|17054.7|4542
1635938400000|2021-11-03 11:20:00|17061.9|17060.4|17058.5|17057|17062.5|17061|17058.5|17056.7|2489
1635938700000|2021-11-03 11:25:00|17058.9|17057.4|17057.6|17056.1|17058.9|17057.4|17054.2|17052.7|2030
1635939000000|2021-11-03 11:30:00|17058.2|17056.7|17049.9|17048.4|17059.9|17058.1|17049.9|17048.4|3088
1635939300000|2021-11-03 11:35:00|17050.9|17049.4|17048.9|17047.4|17054.3|17052.8|17046.9|17045.4|2746
1635939600000|2021-11-03 11:40:00|17047.9|17046.4|17050.6|17049.1|17050.9|17049.4|17047.9|17046.4|2852
1635939900000|2021-11-03 11:45:00|17051.6|17050.1|17051.6|17050.1|17053|17051.1|17049.6|17048.1|1129
1635940200000|2021-11-03 11:50:00|17052.6|17050.5|17057|17055.5|17058|17056.5|17051.6|17050.1|2318
1635940500000|2021-11-03 11:55:00|17056|17054.5|17052.7|17051.2|17056.3|17054.5|17051.7|17050.2|1830
1635940800000|2021-11-03 12:00:00|17053.7|17052.2|17061|17059.5|17063|17061.5|17051.7|17050.2|2440
1635941100000|2021-11-03 12:05:00|17061.4|17059.9|17060|17058.5|17062|17060.5|17058|17056.5|2467
1635941400000|2021-11-03 12:10:00|17061|17059.5|17059|17057.5|17062.3|17060.5|17056|17054.5|1910
1635941700000|2021-11-03 12:15:00|17060|17055.5|17056|17054.5|17060|17057.5|17050.7|17049.2|3630
1635942000000|2021-11-03 12:20:00|17054|17052.5|17051.7|17050.2|17062|17060.5|17051.7|17050.2|5055
1635942300000|2021-11-03 12:25:00|17052.7|17051.2|17045.7|17044.2|17056|17054.5|17044.1|17042.6|3356
1635942600000|2021-11-03 12:30:00|17046.7|17045.2|17046.7|17045.2|17055|17053.5|17044.7|17043.2|4151
1635942900000|2021-11-03 12:35:00|17047.7|17046.2|17043.4|17041.9|17048|17046.2|17037.1|17035.6|6027
1635943200000|2021-11-03 12:40:00|17042.4|17040.9|17036.1|17034.6|17045.4|17043.9|17034.1|17032.6|5986
1635943500000|2021-11-03 12:45:00|17037.1|17035.6|17038.1|17035.6|17042.4|17040.9|17033.1|17031.6|3823
1635943800000|2021-11-03 12:50:00|17037.1|17036.6|17036.1|17034.6|17042.7|17040.9|17036.1|17034.6|3225
1635944100000|2021-11-03 12:55:00|17035.5|17034|17034.1|17032.6|17038.1|17036.6|17033.1|17031.3|2591
1635944400000|2021-11-03 13:00:00|17035.1|17033.6|17040.4|17038.9|17042.4|17040.9|17034.1|17032.6|4299
1635944700000|2021-11-03 13:05:00|17040.1|17038.6|17040.4|17038.9|17040.4|17038.9|17034.1|17032.6|3248
1635945000000|2021-11-03 13:10:00|17041.4|17039.9|17044.1|17042.6|17046.1|17044.6|17040.4|17038.9|3276
1635945300000|2021-11-03 13:15:00|17045.1|17043.3|17047.1|17045.6|17048.1|17046.6|17042.1|17040.6|2659
1635945600000|2021-11-03 13:20:00|17046.1|17044.6|17044.5|17043|17047.1|17045.6|17040.5|17039|2879
1635945900000|2021-11-03 13:25:00|17044.1|17042.6|17050.2|17048.7|17051.2|17049.7|17043.9|17042.4|1738
1635946200000|2021-11-03 13:30:00|17048.8|17047.3|17053.2|17051.7|17055.2|17053.7|17048.8|17047.3|2561
1635946500000|2021-11-03 13:35:00|17054.2|17052.7|17050.2|17048.7|17059.2|17057.7|17049.2|17047.7|4411
1635946800000|2021-11-03 13:40:00|17049.2|17047.7|17045.9|17044.4|17052.5|17051|17044.5|17042.7|2528
1635947100000|2021-11-03 13:45:00|17044.5|17043|17039.6|17038.1|17044.6|17043.1|17039.6|17038.1|3292
1635947400000|2021-11-03 13:50:00|17039.2|17036.7|17040.6|17039.1|17041.9|17040.1|17036.6|17034.7|2724
1635947700000|2021-11-03 13:55:00|17041.6|17040.1|17039.6|17037.1|17041.6|17040.1|17036.6|17034.1|2315
1635948000000|2021-11-03 14:00:00|17035.5|17034|17032.3|17030.8|17039.9|17038.4|17030.3|17028.8|6506
1635948300000|2021-11-03 14:05:00|17033.3|17030.1|17020|17018.5|17033.3|17031.8|17020|17018.5|6972
1635948600000|2021-11-03 14:10:00|17021|17019.5|17029.3|17027.8|17031.6|17029.8|17021|17019.1|4770
1635948900000|2021-11-03 14:15:00|17028.3|17026.8|17018|17016.5|17030.3|17028.8|17017|17015.5|4509
1635949200000|2021-11-03 14:20:00|17019|17017.5|17021.3|17019.8|17026.3|17024.8|17017.3|17015.8|5720
1635949500000|2021-11-03 14:25:00|17020.3|17018.8|17024.3|17022.8|17027.9|17026.4|17020.3|17018.8|5022
1635949800000|2021-11-03 14:30:00|17024.6|17023.1|17024.3|17022.8|17032.9|17031.4|17024.3|17022.8|6126
1635950100000|2021-11-03 14:35:00|17025.3|17023.8|17026.3|17024.8|17029.6|17028.1|17023.3|17021.8|2530
1635950400000|2021-11-03 14:40:00|17025.3|17023.8|17021.3|17019.8|17026.6|17025.1|17020.3|17018.8|2558
1635950700000|2021-11-03 14:45:00|17022.3|17020.8|17029.9|17028.4|17030.9|17029.4|17020.3|17018.8|3490
1635951000000|2021-11-03 14:50:00|17028.9|17027.4|17023.3|17021.8|17034.3|17032.4|17022.3|17020.8|3087
1635951300000|2021-11-03 14:55:00|17022.3|17020.8|17014.3|17012.8|17023.3|17021.8|17013.3|17011.8|5321
1635951600000|2021-11-03 15:00:00|17016.3|17014.8|17007|17005.5|17016.6|17015.1|17006|17004.5|5216
1635951900000|2021-11-03 15:05:00|17007.7|17006.2|17011|17008.5|17012.7|17011.2|17004|17002.5|4682
1635952200000|2021-11-03 15:10:00|17009.7|17008.2|17012|17010.5|17014.7|17013.2|17009.3|17007.8|4796
1635952500000|2021-11-03 15:15:00|17013.7|17012.2|17018.7|17017.2|17018.7|17017.2|17011|17009.5|3190
1635952800000|2021-11-03 15:20:00|17017.7|17016.2|17023.7|17022.2|17024.7|17023.2|17017.7|17016.2|4595
1635953100000|2021-11-03 15:25:00|17024.7|17023.2|17024|17022.5|17029.3|17027.8|17021.7|17019.9|2963
1635953400000|2021-11-03 15:30:00|17024.3|17022.8|17017.7|17016.2|17026.3|17024.8|17017.7|17016.2|3210
1635953700000|2021-11-03 15:35:00|17018.7|17017.2|17018|17015.5|17022|17019.8|17016|17014.5|2324
1635954000000|2021-11-03 15:40:00|17019|17016.5|17021|17019.5|17025.3|17023.8|17018|17016.2|1975
1635954300000|2021-11-03 15:45:00|17020|17018.5|17020|17018.5|17025.3|17023.8|17020|17018.2|1798
1635954600000|2021-11-03 15:50:00|17021|17019.5|17022|17020.5|17023.3|17021.5|17019|17017.5|2112
1635954900000|2021-11-03 15:55:00|17023|17021.5|17028.3|17026.8|17028.3|17026.8|17021|17019.5|2985
1635955200000|2021-11-03 16:00:00|17027.3|17025.8|17024|17022.5|17027.3|17025.8|17021|17019.5|2307
1635955500000|2021-11-03 16:05:00|17024.3|17022.8|17032.7|17031.2|17033|17031.2|17024|17022.5|1589
1635955800000|2021-11-03 16:10:00|17033.7|17032.2|17038|17036.5|17039|17037.5|17032.7|17031.2|6997
1635956100000|2021-11-03 16:15:00|17039|17037.5|17035.7|17034.2|17039|17037.5|17034.7|17033.2|3400
1635956400000|2021-11-03 16:20:00|17036.7|17034.5|17033.7|17032.2|17037.4|17035.9|17032.7|17031.2|2137
1635956700000|2021-11-03 16:25:00|17033.1|17031.6|17032.7|17031.2|17033.7|17032.2|17031.7|17030.2|1201
1635957000000|2021-11-03 16:30:00|17031.7|17030.2|17029.4|17027.9|17032.7|17031.2|17028.4|17026.9|2342
1635957300000|2021-11-03 16:35:00|17028.7|17026.9|17036.7|17035.2|17038.7|17037.2|17028.7|17026.9|2421
1635957600000|2021-11-03 16:40:00|17037|17035.5|17036.1|17034.6|17039.7|17038.2|17035.7|17033.6|2495
1635957900000|2021-11-03 16:45:00|17035.8|17034.3|17032.1|17030.6|17036.1|17034.6|17030.1|17028.6|1271
1635958200000|2021-11-03 16:50:00|17031.1|17029.6|17031.1|17029.6|17031.1|17029.6|17029.1|17027.6|797
1635958500000|2021-11-03 16:55:00|17032.1|17028.6|17031.1|17029.6|17034.1|17032.6|17030.1|17028.6|1938
1635958800000|2021-11-03 17:00:00|17030.1|17028.6|17030.1|17028.6|17032.1|17030.6|17029.1|17027.6|482
1635959100000|2021-11-03 17:05:00|17029.1|17027.6|17031.1|17029.6|17032.7|17031.2|17029.1|17027.6|868
1635959400000|2021-11-03 17:10:00|17030.8|17029.3|17027.4|17025.9|17030.8|17029.3|17025.4|17023.9|1099
1635959700000|2021-11-03 17:15:00|17028.4|17026.6|17027.4|17025.9|17028.4|17026.9|17024.4|17022.9|978
1635960000000|2021-11-03 17:20:00|17029.4|17027.9|17028.4|17026.9|17029.4|17027.9|17027.4|17025.9|839
1635960300000|2021-11-03 17:25:00|17028.5|17027|17029.5|17028|17029.5|17028|17027.5|17026|434
1635960600000|2021-11-03 17:30:00|17028.5|17027|17028.5|17027|17031.5|17030|17028.5|17027|680
1635960900000|2021-11-03 17:35:00|17029.5|17028|17030.5|17029|17030.8|17029|17027.5|17026|339
1635961200000|2021-11-03 17:40:00|17030.1|17028.6|17031.5|17029|17031.7|17030|17029.5|17028|1059
1635961500000|2021-11-03 17:45:00|17031.8|17030|17029.5|17028|17031.8|17030|17028.5|17026.7|438
1635961800000|2021-11-03 17:50:00|17030.5|17029|17028.5|17027|17030.5|17029|17027.5|17026|1093
1635962100000|2021-11-03 17:55:00|17027.9|17026.4|17027.5|17026|17028.8|17027|17025.5|17024|743
1635962400000|2021-11-03 18:00:00|17027.8|17025|17028.2|17025.7|17035.8|17034.3|17015.9|17014.4|2360
1635962700000|2021-11-03 18:05:00|17028.5|17027|17012.6|17011.1|17030.8|17029|17009.6|17008.1|1691
1635963000000|2021-11-03 18:10:00|17011.9|17010.4|17007.3|17005.8|17012.6|17011.1|17006.2|17004.1|1529
1635963300000|2021-11-03 18:15:00|17007.6|17004.8|17007.6|17006.1|17007.6|17006.1|17001.3|16999.8|1597
1635963600000|2021-11-03 18:20:00|17006.6|17005.1|17019.9|17018.4|17021.9|17020.4|17004.6|17002.5|1192
1635963900000|2021-11-03 18:25:00|17019.6|17018.1|17009.6|17008.1|17020.9|17019.4|17007.6|17006.1|989
1635964200000|2021-11-03 18:30:00|17008.6|17007.1|17009.6|17007.1|17011.9|17010.4|17004.6|17003.1|757
1635964500000|2021-11-03 18:35:00|17010.6|17008.1|17014.6|17013.1|17014.6|17013.1|17008.3|17006.1|973
1635964800000|2021-11-03 18:40:00|17013.6|17012.1|17015.9|17014.4|17016.2|17014.4|17008.3|17006.8|680
1635965100000|2021-11-03 18:45:00|17016.9|17015.4|17019.9|17018.4|17021.9|17020.4|17013.6|17011.4|913
1635965400000|2021-11-03 18:50:00|17020.2|17018.7|17026.9|17025.4|17028.2|17026.4|17017.9|17016.4|811
1635965700000|2021-11-03 18:55:00|17027.9|17026.4|17026.6|17025.1|17032.9|17031.4|17025.3|17023.8|1884
1635966000000|2021-11-03 19:00:00|17026.3|17024.8|17019.3|17017.8|17028.6|17026.8|17019.3|17017.8|369
1635966300000|2021-11-03 19:05:00|17020.6|17019.1|17019.6|17017.1|17023.6|17021.5|17019.3|17017.1|570
1635966600000|2021-11-03 19:10:00|17018.3|17016.8|17019.7|17017.2|17019.7|17018.2|17015.3|17013.8|346
1635966900000|2021-11-03 19:15:00|17018.3|17016.8|17018.3|17016.8|17023|17021.2|17017.3|17015.8|248
1635967200000|2021-11-03 19:20:00|17019.3|17017.8|17024.4|17022.9|17025.7|17023.9|17018.3|17016.8|291
1635967500000|2021-11-03 19:25:00|17023.7|17022.2|17017.4|17015.9|17023.7|17022.2|17017|17015.5|181
1635967800000|2021-11-03 19:30:00|17018.4|17016.9|17020.4|17018.9|17021.4|17019.9|17018.4|17016.9|222
1635968100000|2021-11-03 19:35:00|17021.4|17019.2|17037.7|17036.2|17037.7|17036.2|17019.4|17017.9|1168
1635968400000|2021-11-03 19:40:00|17036.7|17035.2|17037.7|17036.2|17038.7|17037.2|17034.1|17032.6|640
1635968700000|2021-11-03 19:45:00|17036.7|17035.2|17039.4|17037.9|17041.7|17040.2|17036.4|17034.9|562
1635969000000|2021-11-03 19:50:00|17040|17037.5|17039.1|17036.6|17040.7|17038.9|17038.4|17036.6|334
1635969300000|2021-11-03 19:55:00|17039.4|17036.9|17033.8|17032.3|17039.4|17037.9|17033.8|17032.3|481
1635969600000|2021-11-03 20:00:00|17036|17034.5|17029.1|17026.6|17036|17034.5|17028.8|17026.6|508
1635969900000|2021-11-03 20:05:00|17028.1|17026.3|17027.8|17026.3|17030.1|17028.6|17026.8|17025.3|520
1635970200000|2021-11-03 20:10:00|17026.8|17025.3|17022.8|17021.3|17027.8|17026.3|17022.8|17021.3|155
1635970500000|2021-11-03 20:15:00|17021.8|17020.3|17021.5|17020|17022.8|17021.3|17020.2|17018.7|304
1635970800000|2021-11-03 20:20:00|17020.9|17019.4|17019.5|17018|17021.5|17019.4|17018.5|17017|447
1635971100000|2021-11-03 20:25:00|17020.5|17019|17018.5|17017|17021.5|17020|17017.5|17016|197
1635971400000|2021-11-03 20:30:00|17017.5|17016|17015.5|17014|17018.8|17016.3|17014.2|17012.7|256
1635971700000|2021-11-03 20:35:00|17014.5|17013|17014.5|17013|17015.5|17014|17013.5|17012|52
1635972000000|2021-11-03 20:40:00|17015.5|17014|17015.5|17014|17016.5|17015|17014.5|17013|95
1635972300000|2021-11-03 20:45:00|17014.9|17013|17016.5|17015|17016.5|17015|17014.5|17013|40
1635972600000|2021-11-03 20:50:00|17017.5|17016|17016.5|17015|17017.5|17016|17016.2|17014|49
1635972900000|2021-11-03 20:55:00|17017.5|17015.7|17015.2|17012.7|17018.2|17016.7|17014.8|17012.7|84
1636009500000|2021-11-04 07:05:00|17026.6|17025.1|17027.6|17026.1|17027.9|17026.1|17024.6|17023.1|810
1636009800000|2021-11-04 07:10:00|17026.6|17025.1|17026.6|17025.1|17028.2|17026.7|17023.9|17022.4|1236
1636010100000|2021-11-04 07:15:00|17027.6|17026.1|17027.6|17026.1|17027.9|17026.1|17024.6|17023.1|682
1636010400000|2021-11-04 07:20:00|17026.6|17025.1|17032.6|17031.1|17032.6|17031.1|17026.6|17025.1|968
1636010700000|2021-11-04 07:25:00|17032|17030.5|17031.6|17030.1|17032|17030.5|17026.3|17024.5|1185
1636011000000|2021-11-04 07:30:00|17031.3|17029.8|17030.3|17028.8|17032.9|17031.4|17029.3|17027.8|851
1636011300000|2021-11-04 07:35:00|17029.9|17028.4|17027.3|17025.8|17033.3|17031.8|17027.3|17025.8|1538
1636011600000|2021-11-04 07:40:00|17026.7|17024.2|17019|17016.5|17027.3|17025.8|17018|17016.5|1946
1636011900000|2021-11-04 07:45:00|17018.3|17016.8|17018|17016.5|17021|17019.5|17016|17014.5|2280
1636012200000|2021-11-04 07:50:00|17019|17017.5|17028.3|17026.8|17028.3|17026.8|17019|17017.5|1355
1636012500000|2021-11-04 07:55:00|17027.3|17025.8|17026.3|17024.8|17027.3|17025.8|17023.3|17021.8|712
1636012800000|2021-11-04 08:00:00|17027.3|17025.8|17037.7|17036.2|17040|17038.2|17027.3|17025.8|4316
1636013100000|2021-11-04 08:05:00|17036.7|17035.2|17045.7|17044.2|17047.7|17046.2|17036.7|17035.2|4582
1636013400000|2021-11-04 08:10:00|17044.7|17043.2|17051.9|17050.4|17052.6|17051.1|17039.7|17038.2|4990
1636013700000|2021-11-04 08:15:00|17050.9|17049.4|17061.6|17060.1|17061.9|17060.4|17050.9|17049.4|4385
1636014000000|2021-11-04 08:20:00|17060.6|17059.1|17057.3|17055.8|17064|17062.5|17055.3|17053.8|5057
1636014300000|2021-11-04 08:25:00|17057.7|17056.2|17049.3|17047.8|17060.3|17058.5|17049.3|17047.8|4496
1636014600000|2021-11-04 08:30:00|17050.3|17048.8|17051.3|17049.8|17055.3|17053.8|17048.7|17047.2|4127
1636014900000|2021-11-04 08:35:00|17052.3|17050.8|17057.3|17055.8|17058.7|17056.8|17052.3|17050.8|3436
1636015200000|2021-11-04 08:40:00|17058.3|17056.8|17063|17061.5|17064|17062.5|17056.3|17054.8|2617
1636015500000|2021-11-04 08:45:00|17064|17062.5|17068|17066.5|17073|17071.5|17063|17061.5|7056
1636015800000|2021-11-04 08:50:00|17067|17065.5|17063.7|17062.2|17069|17067.5|17062.7|17061.2|3580
1636016100000|2021-11-04 08:55:00|17062.7|17061.2|17056.4|17054.9|17065|17063.5|17056.4|17054.6|8682
1636016400000|2021-11-04 09:00:00|17056|17054.5|17058|17056.5|17059.4|17057.9|17055.4|17053.9|3271
1636016700000|2021-11-04 09:05:00|17059|17057.5|17063.3|17061.8|17064.3|17062.8|17058|17056.5|3856
1636017000000|2021-11-04 09:10:00|17062.3|17060.8|17059|17057.5|17063.3|17061.8|17056|17054.5|3283
1636017300000|2021-11-04 09:15:00|17058.4|17056.9|17064.3|17062.8|17065.3|17063.8|17057|17055.5|4100
1636017600000|2021-11-04 09:20:00|17065.3|17063.8|17064.3|17062.8|17065.3|17063.8|17058.7|17057.2|4375
1636017900000|2021-11-04 09:25:00|17063.3|17061.8|17063.4|17061.9|17067.4|17065.9|17063.3|17061.8|3962
1636018200000|2021-11-04 09:30:00|17064.4|17062.9|17057.4|17055.9|17064.4|17062.9|17057.4|17055.9|2632
1636018500000|2021-11-04 09:35:00|17058|17056.5|17060.4|17058.9|17062.7|17060.9|17057.4|17055.9|1764
1636018800000|2021-11-04 09:40:00|17059.4|17057.9|17060.4|17058.9|17061.7|17059.9|17056.4|17054.9|3428
1636019100000|2021-11-04 09:45:00|17058.7|17057.2|17053.7|17052.2|17061.7|17059.9|17052.7|17051.2|4262
1636019400000|2021-11-04 09:50:00|17052.7|17051.2|17050.8|17049.3|17057.4|17055.6|17047.7|17046.2|6046
1636019700000|2021-11-04 09:55:00|17051.8|17050.3|17053.8|17052.3|17054.8|17053.3|17047.8|17046.3|4749
1636020000000|2021-11-04 10:00:00|17054.4|17052.9|17049.8|17048.3|17059.1|17057.6|17049.8|17047.9|3065
1636020300000|2021-11-04 10:05:00|17048.8|17047.3|17052.8|17051.3|17053.8|17052.3|17047.4|17045.9|2154
1636020600000|2021-11-04 10:10:00|17051.8|17050.3|17053.1|17051.6|17054.1|17052.6|17050.8|17049.3|3871
1636020900000|2021-11-04 10:15:00|17051.8|17050.3|17047.8|17046.3|17052.1|17050.6|17047.8|17046.3|2323
1636021200000|2021-11-04 10:20:00|17046.8|17045.3|17047.8|17046.3|17047.8|17046.3|17040.8|17039.3|2929
1636021500000|2021-11-04 10:25:00|17047.2|17045.7|17054.1|17052.6|17054.1|17052.6|17046.8|17045.3|1952
1636021800000|2021-11-04 10:30:00|17052.8|17051.3|17051.8|17050.3|17054.8|17053.3|17051.8|17050.3|2615
1636022100000|2021-11-04 10:35:00|17050.8|17049.3|17053.8|17052.3|17056.4|17054.9|17050.8|17049.3|2185
1636022400000|2021-11-04 10:40:00|17054.8|17053.3|17050.8|17049.3|17054.8|17053.3|17048.8|17047.3|2805
1636022700000|2021-11-04 10:45:00|17051.8|17050.3|17062.5|17061|17063.5|17062|17051.8|17050.3|2667
1636023000000|2021-11-04 10:50:00|17063.5|17062|17064.5|17063|17068.5|17067|17062.5|17060.6|3452
1636023300000|2021-11-04 10:55:00|17065.1|17063.6|17067.5|17066|17068.5|17067|17064.5|17063|3293
1636023600000|2021-11-04 11:00:00|17068.5|17067|17065.5|17064|17068.5|17067|17064.5|17063|1982
1636023900000|2021-11-04 11:05:00|17065.8|17064.3|17063.5|17062|17068.5|17067|17063.5|17062|4498
1636024200000|2021-11-04 11:10:00|17062.5|17061|17063.5|17062|17063.8|17062|17059.5|17058|1965
1636024500000|2021-11-04 11:15:00|17064.1|17062.6|17063.5|17062|17064.5|17063|17060.5|17059|1914
1636024800000|2021-11-04 11:20:00|17063.9|17062.4|17064.5|17063|17064.5|17063|17060.5|17059|2408
1636025100000|2021-11-04 11:25:00|17063.5|17062|17062.5|17061|17066.5|17065|17061.5|17060|1726
1636025400000|2021-11-04 11:30:00|17063.5|17062|17064.5|17063|17064.8|17063|17060.5|17059|2342
1636025700000|2021-11-04 11:35:00|17063.5|17062|17069.5|17068|17071.2|17069.7|17063.5|17062|2532
1636026000000|2021-11-04 11:40:00|17069.1|17067.6|17069.5|17068|17070.5|17069|17066.5|17065|2104
1636026300000|2021-11-04 11:45:00|17068.5|17067|17071.2|17069.7|17071.9|17070.4|17068.2|17066.7|2895
1636026600000|2021-11-04 11:50:00|17071.5|17070|17072.5|17071|17076.2|17074.3|17070.5|17069|3893
1636026900000|2021-11-04 11:55:00|17073.5|17072|17078.9|17077.4|17079.9|17078.4|17072.5|17071|2590
1636027200000|2021-11-04 12:00:00|17077.9|17076.4|17091.5|17090|17103.8|17102.3|17077.9|17076.4|12342
1636027500000|2021-11-04 12:05:00|17092.5|17091|17077.6|17076.1|17094.9|17093.4|17073.2|17071.7|8330
1636027800000|2021-11-04 12:10:00|17078.6|17077.1|17085.2|17083.7|17086.6|17085.1|17076.6|17075.1|5160
1636028100000|2021-11-04 12:15:00|17086.6|17084.1|17080.3|17078.8|17087.6|17086.1|17077.2|17075.7|3882
1636028400000|2021-11-04 12:20:00|17081.3|17079.8|17076.3|17074.8|17085.3|17083.8|17075.3|17073.8|4059
1636028700000|2021-11-04 12:25:00|17075.9|17074.4|17069.3|17067.8|17082.3|17080.8|17068.6|17067.1|3410
1636029000000|2021-11-04 12:30:00|17070.3|17068.8|17065.6|17064.1|17071.3|17069.8|17061.6|17059.8|4570
1636029300000|2021-11-04 12:35:00|17066.6|17065.1|17069.6|17068.1|17071.6|17070.1|17062.6|17060.8|3521
1636029600000|2021-11-04 12:40:00|17070.6|17069.1|17080.3|17078.8|17080.6|17078.8|17067.6|17065.8|3878
1636029900000|2021-11-04 12:45:00|17079.3|17077.8|17087|17085.5|17089|17087.5|17078.3|17076.8|4408
1636030200000|2021-11-04 12:50:00|17086|17084.5|17078.3|17076.8|17092.3|17090.8|17075.3|17073.8|5017
1636030500000|2021-11-04 12:55:00|17077.3|17075.8|17083|17081.5|17086.3|17084.8|17074.3|17072.5|3630
1636030800000|2021-11-04 13:00:00|17082|17080.5|17089.3|17087.8|17089.3|17087.8|17080|17078.2|4432
1636031100000|2021-11-04 13:05:00|17088.3|17086.8|17090.3|17088.8|17094.3|17092.8|17086.3|17084.8|5400
1636031400000|2021-11-04 13:10:00|17091|17088.5|17084|17082.5|17096.3|17094.8|17084|17082.5|5732
1636031700000|2021-11-04 13:15:00|17083|17081.5|17075.7|17074.2|17086.3|17084.8|17070.7|17069.2|4310
1636032000000|2021-11-04 13:20:00|17076.4|17074.9|17077.7|17076.2|17082.7|17081.2|17075.7|17074.2|2974
1636032300000|2021-11-04 13:25:00|17078.7|17077.2|17079.7|17078.2|17082.7|17081.2|17077.7|17076.2|3767
1636032600000|2021-11-04 13:30:00|17080.3|17078.8|17082.3|17080.8|17088.7|17086.8|17079.7|17078.2|4884
1636032900000|2021-11-04 13:35:00|17081.3|17079.8|17084.4|17082.9|17088.3|17086.8|17076.3|17074.8|3614
1636033200000|2021-11-04 13:40:00|17085.4|17083.9|17101.4|17099.9|17101.4|17099.9|17085.4|17083.5|6057
1636033500000|2021-11-04 13:45:00|17101|17099.5|17096.4|17094.9|17101.4|17099.9|17095.4|17093.9|5105
1636033800000|2021-11-04 13:50:00|17095.4|17093.9|17099.7|17098.2|17101.4|17099.9|17094.4|17092.9|8855
1636034100000|2021-11-04 13:55:00|17099.1|17097.6|17101|17099.5|17106|17104.5|17097.7|17096.2|6247
1636034400000|2021-11-04 14:00:00|17100|17098.5|17098|17096.5|17103|17101.5|17097|17095.5|6124
1636034700000|2021-11-04 14:05:00|17099|17097.5|17104|17102.5|17104|17102.5|17098|17096.5|4546
1636035000000|2021-11-04 14:10:00|17103.7|17102.2|17116|17114.5|17116|17114.5|17103|17101.2|6911
1636035300000|2021-11-04 14:15:00|17115|17113.5|17120.7|17119.2|17128.7|17127.2|17115|17113.5|12521
1636035600000|2021-11-04 14:20:00|17119.7|17118.2|17129.7|17128.2|17129.7|17128.2|17119.7|17118.2|5620
1636035900000|2021-11-04 14:25:00|17130|17128.5|17127|17125.5|17131.6|17129.8|17126|17124.5|5348
1636036200000|2021-11-04 14:30:00|17126|17124.5|17137|17135.5|17138.3|17136.8|17121.7|17120.2|5973
1636036500000|2021-11-04 14:35:00|17136.4|17134.9|17136|17134.5|17139|17137.5|17130|17128.5|6699
1636036800000|2021-11-04 14:40:00|17136.3|17134.8|17134.7|17133.2|17138.7|17137.2|17132.7|17130.9|3964
1636037100000|2021-11-04 14:45:00|17133.7|17132.2|17136.3|17134.8|17138.7|17137.2|17130.7|17129.2|5091
1636037400000|2021-11-04 14:50:00|17136.7|17134.2|17133.3|17131.8|17139.3|17137.5|17132.3|17130.5|4575
1636037700000|2021-11-04 14:55:00|17133|17131.5|17133|17131.5|17139|17137.5|17130.3|17128.8|6629
1636038000000|2021-11-04 15:00:00|17132.4|17130.9|17132.4|17130.9|17134.4|17132.9|17125.7|17123.9|6792
1636038300000|2021-11-04 15:05:00|17133.4|17131.9|17124.4|17122.9|17135.4|17133.9|17122.4|17120.9|5551
1636038600000|2021-11-04 15:10:00|17123.4|17121.9|17122.7|17121.2|17128.7|17127.2|17122.7|17121.2|4688
1636038900000|2021-11-04 15:15:00|17121.7|17120.2|17130.7|17129.2|17131.7|17130.2|17121.7|17120.2|3711
1636039200000|2021-11-04 15:20:00|17129.7|17128.2|17131.7|17130.2|17134.4|17132.9|17128.7|17127.2|13913
1636039500000|2021-11-04 15:25:00|17132.7|17131.2|17133.1|17131.6|17137.4|17135.9|17126.1|17124.6|3988
1636039800000|2021-11-04 15:30:00|17132.1|17130.6|17135.1|17133.6|17136.4|17134.9|17128.1|17126.6|5480
1636040100000|2021-11-04 15:35:00|17136.1|17134.6|17135.1|17133.6|17137.4|17135.9|17132.1|17130.6|3840
1636040400000|2021-11-04 15:40:00|17136.4|17134.9|17134.4|17132.9|17137.4|17135.9|17131.1|17129.6|3942
1636040700000|2021-11-04 15:45:00|17135.4|17133.9|17135.4|17133.9|17138.4|17136.9|17131.1|17129.6|3488
1636041000000|2021-11-04 15:50:00|17134.4|17132.9|17136.4|17134.9|17137.4|17135.9|17132.1|17130.6|3790
1636041300000|2021-11-04 15:55:00|17137.4|17135.9|17130.1|17128.6|17137.7|17135.9|17129.1|17127.3|3099
1636041600000|2021-11-04 16:00:00|17129.1|17127.6|17132.1|17130.6|17134.4|17132.9|17129.1|17127.6|2564
1636041900000|2021-11-04 16:05:00|17133.4|17131.9|17132.1|17130.6|17135.8|17133.9|17130.1|17128.3|2755
1636042200000|2021-11-04 16:10:00|17133.4|17131.9|17128.1|17126.6|17133.4|17131.9|17126.1|17124.6|5271
1636042500000|2021-11-04 16:15:00|17127.1|17125.6|17130.1|17127.6|17131.1|17129.6|17126.1|17124.3|5734
1636042800000|2021-11-04 16:20:00|17129.8|17128.3|17128.1|17126.6|17133.1|17131.6|17128.1|17126.6|2445
1636043100000|2021-11-04 16:25:00|17129.1|17127.6|17129.1|17127.6|17131.5|17129.6|17127.1|17125.3|2383
1636043400000|2021-11-04 16:30:00|17129.8|17128.3|17131.2|17129.7|17133.2|17131.7|17129.1|17127.6|1079
1636043700000|2021-11-04 16:35:00|17130.5|17129|17133.5|17132|17134.5|17133|17130.2|17128.7|2066
1636044000000|2021-11-04 16:40:00|17133.2|17131.7|17126.2|17124.7|17133.5|17132|17125.2|17123.7|2940
1636044300000|2021-11-04 16:45:00|17127.2|17125.7|17129.2|17127.7|17130.2|17128.7|17125.2|17123.7|3852
1636044600000|2021-11-04 16:50:00|17130.2|17128.7|17129.2|17127.7|17131.5|17130|17127.2|17125.7|3299
1636044900000|2021-11-04 16:55:00|17130.2|17128.7|17131.2|17129.7|17132.2|17130.7|17128.2|17126.7|1665
1636045200000|2021-11-04 17:00:00|17132.2|17130.7|17130.2|17128.7|17132.2|17130.7|17127.2|17125.4|2410
1636045500000|2021-11-04 17:05:00|17129.2|17127.7|17129.2|17127.7|17130.2|17128.7|17127.2|17125.7|2336
1636045800000|2021-11-04 17:10:00|17128.2|17126.7|17128.2|17126.7|17129.2|17127.7|17125.2|17123.7|1922
1636046100000|2021-11-04 17:15:00|17127.6|17126.1|17130.9|17128.4|17130.9|17129.1|17124.6|17123.1|1901
1636046400000|2021-11-04 17:20:00|17130.5|17129.4|17135.6|17134.1|17136.2|17134.7|17129.9|17128.4|1315
1636046700000|2021-11-04 17:25:00|17134.6|17133.1|17134.6|17133.1|17135.6|17134.1|17132.6|17131.1|637
1636047000000|2021-11-04 17:30:00|17134.3|17132.1|17128.6|17127.1|17134.6|17133.1|17126.6|17125.1|976
1636047300000|2021-11-04 17:35:00|17129.6|17128.1|17128.7|17127.2|17129.7|17128.2|17128|17125.8|181
1636047600000|2021-11-04 17:40:00|17129.7|17128.2|17129.7|17128.2|17131|17129.2|17128.7|17127.2|686
1636047900000|2021-11-04 17:45:00|17130.3|17127.8|17133.7|17132.2|17136.2|17134.5|17130.3|17127.8|510
1636048200000|2021-11-04 17:50:00|17134.7|17133.2|17133.7|17132.2|17137|17135.5|17132.7|17131.2|1250
1636048500000|2021-11-04 17:55:00|17135|17133.5|17132.7|17131.2|17136|17134.5|17131.7|17130.2|715
1636048800000|2021-11-04 18:00:00|17131.7|17130.2|17131.7|17129.2|17135|17133.5|17130.7|17129.2|371
1636049100000|2021-11-04 18:05:00|17131|17129.5|17130.7|17129.2|17132|17130.2|17128.7|17127.2|256
1636049400000|2021-11-04 18:10:00|17131.7|17129.5|17131.7|17130.2|17131.7|17130.2|17130.7|17129.2|198
1636049700000|2021-11-04 18:15:00|17132.7|17130.5|17132.3|17130.8|17133.7|17132.2|17130.7|17129.2|314
1636050000000|2021-11-04 18:20:00|17132|17130.5|17132|17130.5|17132|17130.5|17131|17129.5|75
1636050300000|2021-11-04 18:25:00|17133|17131.5|17131|17129.5|17133.3|17131.5|17129|17127.5|512
1636050600000|2021-11-04 18:30:00|17132|17130.5|17130.7|17129.2|17133|17131.5|17129.7|17128.2|353
1636050900000|2021-11-04 18:35:00|17130.4|17128.9|17130.7|17129.2|17131|17129.5|17129.7|17128.2|111
1636051200000|2021-11-04 18:40:00|17131.7|17130.2|17129.4|17127.9|17131.7|17130.2|17129.4|17127.9|146
1636051500000|2021-11-04 18:45:00|17128.4|17126.9|17130.4|17128.9|17130.4|17128.9|17128.4|17126.9|111
1636051800000|2021-11-04 18:50:00|17129.4|17127.9|17132.4|17129.9|17132.4|17130.9|17129.4|17127.9|268
1636052100000|2021-11-04 18:55:00|17131.4|17130.5|17131.4|17129.9|17132.4|17130.9|17130.4|17128.9|131
1636052400000|2021-11-04 19:00:00|17132.4|17130.9|17134.4|17132.9|17134.4|17132.9|17130.4|17128.9|132
1636052700000|2021-11-04 19:05:00|17133.4|17131.9|17134.4|17132.9|17135.4|17133.9|17133.4|17131.9|273
1636053000000|2021-11-04 19:10:00|17135|17133.5|17133.4|17131.9|17135.4|17133.9|17132.4|17130.9|184
1636053300000|2021-11-04 19:15:00|17133.1|17131.6|17134.4|17132.9|17134.4|17132.9|17132.4|17130.9|39
1636053600000|2021-11-04 19:20:00|17133.4|17131.9|17132.8|17131.3|17134.4|17132.9|17132.1|17130.3|203
1636053900000|2021-11-04 19:25:00|17132.4|17130.9|17135.4|17132.9|17135.4|17133.9|17132.4|17130.3|119
1636054200000|2021-11-04 19:30:00|17134.4|17133.6|17133.4|17131.9|17135.4|17133.9|17132.4|17130.9|104
1636054500000|2021-11-04 19:35:00|17132.8|17130.9|17133.4|17131.9|17133.8|17131.9|17132.4|17130.4|53
1636054800000|2021-11-04 19:40:00|17133.1|17131.6|17131.8|17130.3|17133.1|17131.6|17131.8|17130.3|72
1636055100000|2021-11-04 19:45:00|17132.5|17130|17133.1|17131.6|17133.1|17131.6|17130.5|17129|161
1636055400000|2021-11-04 19:50:00|17132.5|17131|17131.5|17130|17132.8|17131.3|17131.1|17129.6|208
1636055700000|2021-11-04 19:55:00|17131.1|17129.6|17132.1|17130.6|17132.1|17130.6|17131.1|17129.6|236
1636056000000|2021-11-04 20:00:00|17133.1|17131.6|17133.5|17132|17134.5|17133|17133.1|17131.6|99
1636056300000|2021-11-04 20:05:00|17132.5|17131|17131.5|17130|17132.5|17131|17131.2|17129|130
1636056600000|2021-11-04 20:10:00|17130.5|17129|17130.2|17128.7|17131.8|17129.3|17129.2|17127.3|50
1636056900000|2021-11-04 20:15:00|17129.2|17127.7|17129.2|17127.7|17130.2|17128.7|17129.2|17127.7|81
1636057200000|2021-11-04 20:20:00|17128.2|17126.7|17129.2|17127.7|17129.2|17127.7|17128.2|17126.7|48
1636057500000|2021-11-04 20:25:00|17128.5|17127|17128.2|17126.7|17128.5|17127|17128.2|17126.7|29
1636057800000|2021-11-04 20:30:00|17127.5|17126|17127.2|17125.7|17128.2|17126|17126.2|17124.7|150
1636058100000|2021-11-04 20:35:00|17126.9|17125.4|17127.9|17126.4|17127.9|17126.4|17126.9|17125.4|68
1636058400000|2021-11-04 20:40:00|17126.9|17125.4|17127.9|17126.4|17127.9|17126.4|17126.9|17125.4|18
1636058700000|2021-11-04 20:45:00|17128.2|17126.7|17127.2|17124.7|17128.2|17126.7|17126.2|17124.7|156
1636059000000|2021-11-04 20:50:00|17126.9|17125.7|17126.2|17124.7|17127.2|17125.7|17126.2|17124.7|100
1636059300000|2021-11-04 20:55:00|17126.9|17124.4|17126.2|17123.7|17127.2|17125|17124.2|17122.7|512
1636095900000|2021-11-05 07:05:00|17130|17128.5|17126.7|17125.2|17133|17131.5|17125.7|17124.2|1139
1636096200000|2021-11-05 07:10:00|17127.3|17125.8|17129.7|17128.2|17131|17129.2|17125.7|17124.2|947
1636096500000|2021-11-05 07:15:00|17130.7|17129.2|17129.7|17128.2|17135|17133.2|17129.3|17127.8|1660
1636096800000|2021-11-05 07:20:00|17130|17128.5|17130.7|17129.2|17131.7|17130.2|17129.7|17128.2|692
1636097100000|2021-11-05 07:25:00|17131.7|17130.2|17126.7|17125.2|17132.7|17131.2|17124.7|17123.2|1155
1636097400000|2021-11-05 07:30:00|17127|17124.5|17130|17128.5|17131|17129.5|17122.7|17120.9|2520
1636097700000|2021-11-05 07:35:00|17129|17127.5|17131.7|17130.2|17133.3|17131.5|17129|17127.2|765
1636098000000|2021-11-05 07:40:00|17130.7|17129.2|17130.7|17129.2|17132.7|17131.2|17128.7|17127.2|1308
1636098300000|2021-11-05 07:45:00|17131.7|17130.2|17133.4|17131.9|17135.7|17134.2|17131.7|17130.2|1789
1636098600000|2021-11-05 07:50:00|17134.4|17132.9|17127.7|17126.2|17134.4|17132.9|17126.7|17125.2|1443
1636098900000|2021-11-05 07:55:00|17126.7|17125.2|17128.7|17127.2|17128.7|17127.2|17123.7|17122.2|2086
1636099200000|2021-11-05 08:00:00|17129.7|17128.2|17129.7|17128.2|17133.7|17132.2|17124.7|17123.2|3782
1636099500000|2021-11-05 08:05:00|17130.7|17128.6|17124.7|17123.2|17130.7|17129.2|17120.7|17119.2|3067
1636099800000|2021-11-05 08:10:00|17125.4|17122.9|17138.7|17137.2|17140.1|17138.2|17124.7|17122.9|4344
1636100100000|2021-11-05 08:15:00|17139.7|17138.2|17144.8|17143.3|17146.4|17144.6|17138.8|17136.9|3924
1636100400000|2021-11-05 08:20:00|17145.4|17143.9|17156.8|17155.3|17157.8|17156.3|17140.8|17138.9|2826
1636100700000|2021-11-05 08:25:00|17157.8|17155.6|17152.8|17151.3|17160.8|17159.3|17150.8|17149.3|5527
1636101000000|2021-11-05 08:30:00|17151.8|17150.3|17140.1|17138.6|17152.8|17151.3|17136.1|17134.3|5497
1636101300000|2021-11-05 08:35:00|17139.1|17137.6|17143.5|17142|17143.5|17142|17138.1|17136.6|2854
1636101600000|2021-11-05 08:40:00|17144.5|17143|17148.5|17147|17149.5|17148|17142.5|17141|3563
1636101900000|2021-11-05 08:45:00|17149.1|17147.6|17147.8|17146.3|17151.8|17150.3|17145.8|17144.3|3857
1636102200000|2021-11-05 08:50:00|17146.8|17145.3|17143.8|17142.3|17147.8|17146.3|17139.8|17138.3|3781
1636102500000|2021-11-05 08:55:00|17142.8|17141.3|17141.8|17140.3|17143.8|17142.3|17140.8|17139.3|2124
1636102800000|2021-11-05 09:00:00|17140.8|17139.3|17151.5|17150|17152.1|17150.6|17139.8|17138.3|3069
1636103100000|2021-11-05 09:05:00|17151.1|17149.6|17158.5|17157|17159.5|17158|17148.5|17146.6|3974
1636103400000|2021-11-05 09:10:00|17157.5|17156|17157.5|17156|17161.5|17160|17151.5|17150|4170
1636103700000|2021-11-05 09:15:00|17156.5|17155|17160.5|17159|17161.5|17160|17152.5|17151|2960
1636104000000|2021-11-05 09:20:00|17159.5|17158|17153.5|17152|17160.5|17159|17152.5|17151|3974
1636104300000|2021-11-05 09:25:00|17153.8|17152.3|17158.5|17157|17161.5|17160|17153.5|17152|3694
1636104600000|2021-11-05 09:30:00|17156.5|17155|17158.5|17157|17165.1|17163.6|17156.5|17155|5617
1636104900000|2021-11-05 09:35:00|17160.5|17159|17163.5|17162|17164.8|17163|17158.5|17157|3477
1636105200000|2021-11-05 09:40:00|17162.5|17161|17149.1|17147.6|17164.5|17163|17148.1|17146.6|6265
1636105500000|2021-11-05 09:45:00|17148.1|17146.6|17150.8|17149.3|17150.8|17149.3|17145.8|17144.3|3723
1636105800000|2021-11-05 09:50:00|17151.8|17150.3|17154.8|17153.3|17156.2|17154.7|17150.8|17149|7210
1636106100000|2021-11-05 09:55:00|17154.2|17152.7|17159.8|17158.3|17160.8|17159.3|17150.8|17149|4217
1636106400000|2021-11-05 10:00:00|17160.8|17159.3|17155.9|17154.4|17161.2|17159.7|17153.9|17152.4|4320
1636106700000|2021-11-05 10:05:00|17154.9|17153.4|17151.9|17150.4|17156.9|17155.4|17150.9|17149.4|3135
1636107000000|2021-11-05 10:10:00|17152.9|17151.4|17151.9|17150.4|17156.9|17155.4|17149.9|17148.4|2962
1636107300000|2021-11-05 10:15:00|17150.9|17149.4|17149.9|17148.4|17153.9|17152.4|17149.9|17148|2956
1636107600000|2021-11-05 10:20:00|17148.9|17147.4|17151.9|17150.4|17154.2|17152.4|17148.9|17147.4|2881
1636107900000|2021-11-05 10:25:00|17152.9|17151.4|17149.9|17148.4|17152.9|17151.4|17147.9|17146.4|2587
1636108200000|2021-11-05 10:30:00|17148.9|17147.4|17150.6|17149.1|17150.6|17149.1|17146.6|17145.1|2160
1636108500000|2021-11-05 10:35:00|17149.6|17148.1|17150.6|17149.1|17153.6|17152.1|17147.6|17145.7|3706
1636108800000|2021-11-05 10:40:00|17149.6|17148.1|17152.6|17151.1|17152.6|17151.1|17147.6|17146.1|1992
1636109100000|2021-11-05 10:45:00|17151.9|17150.4|17152.6|17151.1|17154.6|17153.1|17151.6|17149.8|3662
1636109400000|2021-11-05 10:50:00|17153.6|17150.1|17147.6|17146.1|17153.6|17150.1|17144.6|17143.1|2757
1636109700000|2021-11-05 10:55:00|17146.6|17145.1|17145.6|17144.1|17149.6|17148.1|17144.6|17143.1|2460
1636110000000|2021-11-05 11:00:00|17144.6|17143.1|17153.6|17152.1|17154.3|17152.8|17144.6|17143.1|2805
1636110300000|2021-11-05 11:05:00|17153|17151.5|17146.6|17145.1|17154.3|17152.8|17145.6|17144.1|7548
1636110600000|2021-11-05 11:10:00|17147.6|17146.1|17144.6|17143.1|17151.6|17150.1|17143.6|17142.1|6183
1636110900000|2021-11-05 11:15:00|17143.6|17142.1|17143.3|17141.8|17145.6|17144.1|17138.3|17136.8|4393
1636111200000|2021-11-05 11:20:00|17144.3|17142.8|17151.3|17149.8|17152.3|17150.8|17144.3|17142.8|1693
1636111500000|2021-11-05 11:25:00|17150.7|17149.2|17143.3|17141.8|17150.7|17149.2|17143.3|17141.8|2917
1636111800000|2021-11-05 11:30:00|17144.3|17142.8|17149.3|17147.8|17150.3|17148.8|17143.3|17141.8|2336
1636112100000|2021-11-05 11:35:00|17150.3|17148.8|17145.3|17143.8|17151.3|17149.8|17145.3|17143.8|2252
1636112400000|2021-11-05 11:40:00|17146|17144.5|17147|17145.5|17148.3|17146.8|17143.3|17141.8|1712
1636112700000|2021-11-05 11:45:00|17148|17146.5|17152.7|17151.2|17152.7|17151.2|17148|17145.8|4104
1636113000000|2021-11-05 11:50:00|17153.3|17150.8|17149.7|17148.2|17153.7|17152.2|17148.7|17147.2|4589
1636113300000|2021-11-05 11:55:00|17150|17148.5|17151.3|17149.8|17153.7|17152.2|17149.7|17148.2|3240
1636113600000|2021-11-05 12:00:00|17152.3|17150.8|17155.3|17153.8|17158.3|17156.8|17151.3|17149.8|2611
1636113900000|2021-11-05 12:05:00|17156.3|17154.8|17156.3|17154.8|17158.3|17156.8|17154.3|17152.8|1612
1636114200000|2021-11-05 12:10:00|17155.3|17153.8|17158|17155.5|17158|17156.5|17154.7|17153.2|1964
1636114500000|2021-11-05 12:15:00|17157|17156.2|17162|17160.5|17165.3|17163.5|17156|17154.5|2738
1636114800000|2021-11-05 12:20:00|17163|17161.5|17161|17159.5|17163|17161.5|17159|17157.2|2981
1636115100000|2021-11-05 12:25:00|17161.3|17159.8|17162|17159.5|17165|17163.5|17161|17159.5|3653
1636115400000|2021-11-05 12:30:00|17161|17160.5|17156.7|17155.2|17162|17160.5|17146.7|17145.2|8677
1636115700000|2021-11-05 12:35:00|17157.7|17156.2|17166|17164.5|17175|17173.5|17157.7|17156.2|7595
1636116000000|2021-11-05 12:40:00|17167|17165.5|17150.7|17149.2|17168|17166.5|17150.7|17149.2|5345
1636116300000|2021-11-05 12:45:00|17151.4|17149.9|17148.1|17146.6|17152.7|17151.2|17143.1|17141.6|5274
1636116600000|2021-11-05 12:50:00|17147.1|17145.6|17152.4|17150.9|17154.7|17152.9|17142.1|17140.6|3642
1636116900000|2021-11-05 12:55:00|17152.1|17150.6|17151.4|17149.9|17159.4|17157.9|17149.4|17147.9|3587
1636117200000|2021-11-05 13:00:00|17150.4|17148.9|17152.4|17150.9|17159.4|17157.9|17150.4|17148.9|4177
1636117500000|2021-11-05 13:05:00|17151.4|17149.9|17158.4|17156.9|17158.4|17156.9|17148.4|17146.6|2660
1636117800000|2021-11-05 13:10:00|17159.4|17157.9|17163.8|17161.3|17163.8|17162.3|17156.8|17155.3|3087
1636118100000|2021-11-05 13:15:00|17162.8|17162.3|17167.4|17165.9|17170.4|17168.9|17161.4|17159.9|5885
1636118400000|2021-11-05 13:20:00|17166.4|17164.9|17165.4|17163.9|17172.4|17170.9|17165.4|17163.9|3550
1636118700000|2021-11-05 13:25:00|17166.4|17164.9|17173.4|17171.9|17179.4|17177.9|17166.4|17164.9|5867
1636119000000|2021-11-05 13:30:00|17173.1|17171.6|17166.4|17164.9|17174.4|17172.9|17165.4|17163.9|5345
1636119300000|2021-11-05 13:35:00|17165.4|17163.9|17164.4|17162.9|17171.4|17169.9|17163.4|17161.9|3917
1636119600000|2021-11-05 13:40:00|17163.4|17161.9|17169.5|17168|17171.4|17169.9|17163.4|17161.9|4110
1636119900000|2021-11-05 13:45:00|17170.5|17169|17181.5|17180|17182.5|17181|17169.5|17168|5197
1636120200000|2021-11-05 13:50:00|17180.5|17179|17206.1|17204.6|17207.1|17205.6|17179.5|17177.6|10188
1636120500000|2021-11-05 13:55:00|17207.4|17204.9|17207.1|17205.6|17213.1|17211.6|17203.1|17201.6|10306
1636120800000|2021-11-05 14:00:00|17208.1|17206.6|17207.1|17205.6|17209.1|17207.6|17200.1|17198.6|6593
1636121100000|2021-11-05 14:05:00|17206.8|17204.6|17195.5|17194|17207.1|17205.6|17191.2|17189.7|11410
1636121400000|2021-11-05 14:10:00|17196.5|17195|17196.5|17195|17198.5|17197|17194.5|17193|3638
1636121700000|2021-11-05 14:15:00|17197.5|17196|17198.2|17196.7|17201.5|17200|17193.2|17191.7|3060
1636122000000|2021-11-05 14:20:00|17199.2|17197.7|17204.5|17203|17206.5|17205|17196.5|17195|2422
1636122300000|2021-11-05 14:25:00|17205.5|17202|17208.5|17207|17211.5|17210|17205.5|17202|4549
1636122600000|2021-11-05 14:30:00|17209.2|17207.7|17205.5|17204|17210.5|17209|17202.5|17201|3536
1636122900000|2021-11-05 14:35:00|17206.5|17205|17204.5|17203|17207.5|17206|17201.5|17200|2554
1636123200000|2021-11-05 14:40:00|17203.5|17202|17203.5|17202|17209.5|17208|17202.5|17201|2202
1636123500000|2021-11-05 14:45:00|17204.5|17203|17207.2|17205.7|17208.6|17207.1|17202.5|17201|4168
1636123800000|2021-11-05 14:50:00|17207.9|17206.4|17208.2|17206.7|17213.5|17212|17206.2|17204.7|7803
1636124100000|2021-11-05 14:55:00|17209.2|17207.7|17208.5|17207|17214.5|17213|17208.2|17206.7|5152
1636124400000|2021-11-05 15:00:00|17209.5|17208|17205.6|17204.1|17210.5|17209|17204.6|17203.1|4445
1636124700000|2021-11-05 15:05:00|17204.6|17203.1|17206.9|17205.4|17210.1|17208.1|17203.9|17202.4|3760
1636125000000|2021-11-05 15:10:00|17205.9|17204.4|17207.9|17206.4|17210.9|17209.4|17204.9|17203.4|4205
1636125300000|2021-11-05 15:15:00|17208.9|17207.4|17204.6|17203.1|17210.9|17209.4|17202.9|17201.4|4818
1636125600000|2021-11-05 15:20:00|17205.6|17204.1|17203.6|17202.1|17206.6|17205.1|17202.6|17201.1|3531
1636125900000|2021-11-05 15:25:00|17202.6|17201.1|17201.6|17200.1|17203.6|17202.1|17198.6|17197.1|3925
1636126200000|2021-11-05 15:30:00|17202.2|17200.7|17209.6|17208.1|17209.6|17208.1|17202.2|17200.7|4276
1636126500000|2021-11-05 15:35:00|17208.6|17207.1|17212.6|17211.1|17214.3|17212.8|17208.6|17207.1|4470
1636126800000|2021-11-05 15:40:00|17211.6|17210.1|17216.6|17215.1|17216.6|17215.1|17209.6|17208.1|3178
1636127100000|2021-11-05 15:45:00|17215.6|17214.1|17209.6|17208.1|17216.6|17215.1|17207.6|17206.1|4036
1636127400000|2021-11-05 15:50:00|17210.6|17209.1|17215.6|17214.1|17216.6|17215.1|17209.6|17208.1|3204
1636127700000|2021-11-05 15:55:00|17216.6|17215.1|17214.3|17212.8|17217.9|17216.1|17213.3|17211.8|2630
1636128000000|2021-11-05 16:00:00|17213.3|17211.8|17211.3|17209.8|17215.7|17214.2|17209.3|17207.8|2439
1636128300000|2021-11-05 16:05:00|17210.3|17208.8|17209|17207.5|17212|17210.5|17208|17206.5|4253
1636128600000|2021-11-05 16:10:00|17208.3|17206.5|17216|17214.5|17216|17214.5|17208|17206.5|5675
1636128900000|2021-11-05 16:15:00|17216.6|17215.1|17221.3|17219.8|17223.6|17222.1|17216|17214.5|4447
1636129200000|2021-11-05 16:20:00|17221.6|17220.1|17218.7|17217.2|17221.6|17220.1|17216.7|17215.2|4326
1636129500000|2021-11-05 16:25:00|17219.7|17218.2|17215|17213.5|17219.7|17218.2|17215|17213.5|3608
1636129800000|2021-11-05 16:30:00|17215.7|17214.2|17215|17213.5|17218.3|17216.8|17213|17211.5|2841
1636130100000|2021-11-05 16:35:00|17214.7|17212.5|17217|17215.5|17217|17215.5|17214|17212.2|1079
1636130400000|2021-11-05 16:40:00|17218|17216.5|17217.4|17215.9|17219|17217.5|17215|17213.2|1249
1636130700000|2021-11-05 16:45:00|17216.4|17214.9|17218.4|17216.9|17220.4|17218.9|17216.4|17214.9|757
1636131000000|2021-11-05 16:50:00|17217.4|17215.9|17216.4|17213.9|17217.7|17215.9|17215.4|17213.5|754
1636131300000|2021-11-05 16:55:00|17215.4|17214.9|17216.4|17214.9|17216.4|17214.9|17214.4|17212.9|1392
1636131600000|2021-11-05 17:00:00|17216.1|17214.6|17215.4|17213.9|17216.4|17214.9|17214.4|17212.9|732
1636131900000|2021-11-05 17:05:00|17214.7|17213.2|17217.1|17215.6|17218.4|17216.9|17214.7|17213.2|1573
1636132200000|2021-11-05 17:10:00|17217.4|17215.9|17218.4|17216.9|17218.4|17216.9|17216.1|17214.6|464
1636132500000|2021-11-05 17:15:00|17219.4|17217.9|17218.4|17216.9|17220.4|17218.9|17218.4|17216.9|414
1636132800000|2021-11-05 17:20:00|17217.1|17215.6|17218.4|17216.9|17219.4|17217.9|17216.1|17214.6|622
1636133100000|2021-11-05 17:25:00|17217.4|17215.9|17216.1|17214.6|17217.4|17215.9|17214.1|17212.6|633
1636133400000|2021-11-05 17:30:00|17215.4|17213.9|17218.4|17216.9|17218.4|17216.9|17215.1|17213.6|260
1636133700000|2021-11-05 17:35:00|17218.8|17217.3|17217.4|17215.9|17219.4|17217.9|17216.1|17214.6|349
1636134000000|2021-11-05 17:40:00|17218.1|17215.6|17214.1|17212.6|17218.1|17216.6|17214.1|17212.6|275
1636134300000|2021-11-05 17:45:00|17213.4|17211.9|17215.4|17213.9|17215.8|17213.9|17213.4|17211.9|144
1636134600000|2021-11-05 17:50:00|17214.1|17212.6|17215.4|17213.9|17216.4|17214.9|17214.1|17212.6|223
1636134900000|2021-11-05 17:55:00|17214.1|17212.6|17215.5|17214|17215.5|17214|17214.1|17212.6|439
1636135200000|2021-11-05 18:00:00|17214.5|17213|17215.5|17214|17215.5|17214|17214.1|17212.6|153
1636135500000|2021-11-05 18:05:00|17214.5|17213|17216.5|17215|17216.5|17215|17214.1|17212.6|268
1636135800000|2021-11-05 18:10:00|17217.1|17215.6|17218.1|17216.6|17218.1|17216.6|17216.5|17215|111
1636136100000|2021-11-05 18:15:00|17218.2|17216.7|17218.2|17216.7|17218.2|17216.7|17217.5|17216|148
1636136400000|2021-11-05 18:20:00|17218.8|17216.3|17218.8|17217.3|17218.8|17217.3|17218.2|17216.3|46
1636136700000|2021-11-05 18:25:00|17218.5|17217|17217.5|17216|17218.5|17217|17216.5|17215|155
1636137000000|2021-11-05 18:30:00|17218.2|17216.7|17218.2|17216.7|17218.2|17216.7|17217.5|17215.7|55
1636137300000|2021-11-05 18:35:00|17218.9|17217.4|17221.2|17219.7|17221.2|17219.7|17218.9|17217.4|150
1636137600000|2021-11-05 18:40:00|17224.2|17222.7|17224.5|17223|17224.5|17223|17224.2|17222.7|55
1636137900000|2021-11-05 18:45:00|17223.9|17222.4|17220.5|17219|17223.9|17222.4|17220.5|17219|280
1636138200000|2021-11-05 18:50:00|17219.5|17218|17217.5|17216|17220.5|17219|17217.5|17216|142
1636138500000|2021-11-05 18:55:00|17218.5|17217|17220.5|17219|17221.5|17220|17217.5|17216|421
1636138800000|2021-11-05 19:00:00|17221.5|17219.4|17222.5|17220|17222.5|17220.4|17220.5|17218.7|67
1636139100000|2021-11-05 19:05:00|17222.2|17219.7|17224.9|17223.4|17224.9|17223.4|17221.5|17219.7|99
1636139400000|2021-11-05 19:10:00|17224.5|17223|17226.5|17225|17226.5|17225|17224.5|17223|426
1636139700000|2021-11-05 19:15:00|17225.5|17224|17226.6|17225.1|17226.6|17225.1|17225.5|17223.7|124
1636140000000|2021-11-05 19:20:00|||||||||26
1636140300000|2021-11-05 19:25:00|17227.9|17226.4|17231.9|17230.4|17231.9|17230.4|17227.9|17226.4|280
1636140600000|2021-11-05 19:30:00|17230.9|17229.4|17228.9|17226.4|17230.9|17229.4|17227.9|17226.1|404
1636140900000|2021-11-05 19:35:00|17228.6|17227.4|17226.6|17225.1|17229.4|17227.4|17226.6|17224.8|107
1636141200000|2021-11-05 19:40:00|17225.9|17224.4|17224.6|17223.1|17226.9|17225.1|17224.6|17223.1|168
1636141500000|2021-11-05 19:45:00|17225.6|17222.8|17224.6|17223.1|17225.9|17223.8|17224.6|17222.8|40
1636141800000|2021-11-05 19:50:00|17224.3|17222.1|17221.6|17220.1|17224.9|17223.1|17221.6|17220.1|118
1636142100000|2021-11-05 19:55:00|17222.2|17220.7|17219.3|17217.8|17223.6|17222.1|17219.3|17217.8|460
1636142400000|2021-11-05 20:00:00|17219.6|17218.1|17220.6|17218.1|17220.6|17219.1|17219.3|17217.5|86
1636142700000|2021-11-05 20:05:00|17219.9|17218.4|17220.6|17219.1|17221.6|17220.1|17219.3|17217.5|220
1636143000000|2021-11-05 20:10:00|17219.3|17217.8|17219.3|17217.8|17221.6|17220.1|17219.3|17217.8|579
1636143300000|2021-11-05 20:15:00|17220.6|17218.1|17221.6|17220.1|17222|17220.1|17219.3|17217.8|633
1636143600000|2021-11-05 20:20:00|17220.6|17219.1|17221.6|17219.1|17221.6|17219.1|17219.3|17217.5|139
1636143900000|2021-11-05 20:25:00|17220.3|17218.8|17220.6|17219.1|17221.6|17220.1|17220.3|17218.8|95
1636144200000|2021-11-05 20:30:00|17220.3|17218.8|17220.6|17219.1|17221.6|17220.1|17220.3|17218.8|58
1636144500000|2021-11-05 20:35:00|17220.7|17219.2|17220.7|17219.2|17221.7|17220.2|17220.7|17218.8|69
1636144800000|2021-11-05 20:40:00|17222.7|17221.2|17223.7|17222.2|17223.7|17222.2|17222.7|17221.2|298
1636145100000|2021-11-05 20:45:00|17224.7|17223.2|17227.7|17226.2|17227.7|17226.2|17224.7|17223.2|420
1636145400000|2021-11-05 20:50:00|17227.3|17225.8|17227.7|17226.2|17227.7|17226.2|17225.7|17224.2|372
1636145700000|2021-11-05 20:55:00|17227.4|17225.2|17224.7|17223.2|17228|17226.2|17223.7|17222.2|314
1636355100000|2021-11-08 07:05:00|17205.7|17204.2|17210.4|17208.9|17212.4|17210.9|17205.7|17204.2|982
1636355400000|2021-11-08 07:10:00|17211.4|17209.3|17207.1|17204.6|17211.4|17209.6|17204.1|17202.6|873
1636355700000|2021-11-08 07:15:00|17207.8|17205.6|17205.8|17204.3|17211.4|17209.9|17205.1|17202.9|788
1636356000000|2021-11-08 07:20:00|17207.1|17204.6|17205.1|17203.6|17208.8|17206.9|17203.8|17202.3|317
1636356300000|2021-11-08 07:25:00|17203.8|17202.3|17207.1|17205.6|17208.8|17207|17203.4|17200.9|717
1636356600000|2021-11-08 07:30:00|17206.4|17204.9|17219.1|17217.6|17221.1|17219.6|17206.4|17204.6|2861
1636356900000|2021-11-08 07:35:00|17220.1|17218.6|17212.8|17211.3|17222.1|17220.6|17210.8|17209.3|1912
1636357200000|2021-11-08 07:40:00|17213.1|17211.6|17221.8|17220.3|17223.8|17222.3|17210.8|17209.3|2984
1636357500000|2021-11-08 07:45:00|17222.5|17221|17219.8|17218.3|17222.5|17221|17218.8|17217.3|1683
1636357800000|2021-11-08 07:50:00|17220.8|17219.3|17216.8|17215.3|17221.8|17220.3|17215.8|17214.3|1603
1636358100000|2021-11-08 07:55:00|17217.8|17216|17214.8|17213.3|17219.8|17218.3|17213.8|17212.3|1771
1636358400000|2021-11-08 08:00:00|17215.8|17214.3|17215.8|17214.3|17217.8|17216.3|17212.8|17211.3|2053
1636358700000|2021-11-08 08:05:00|17216.8|17215.3|17203.2|17201.7|17218.2|17216.7|17201.5|17200|2627
1636359000000|2021-11-08 08:10:00|17204.2|17202.7|17213.2|17211.7|17219.2|17217.7|17204.2|17202.7|3306
1636359300000|2021-11-08 08:15:00|17212.2|17210.7|17216.2|17213.7|17222.2|17220.7|17212.2|17210.7|3211
1636359600000|2021-11-08 08:20:00|17215.2|17213.4|17206.2|17203.7|17216.2|17213.7|17202.9|17201.4|2452
1636359900000|2021-11-08 08:25:00|17205.2|17202.7|17205.2|17203.7|17205.5|17203.7|17198.2|17196.7|3760
1636360200000|2021-11-08 08:30:00|17204.2|17202.7|17203.2|17201.7|17205.2|17203.7|17198.2|17196.7|3910
1636360500000|2021-11-08 08:35:00|17204.2|17202.7|17199.2|17197.7|17204.2|17202.7|17196.2|17194.7|3891
1636360800000|2021-11-08 08:40:00|17198.2|17196.7|17200.2|17198.7|17203.2|17201.7|17194.2|17192.7|3064
1636361100000|2021-11-08 08:45:00|17199.5|17198|17198.2|17196.7|17201.2|17199.7|17194.2|17192.4|2862
1636361400000|2021-11-08 08:50:00|17197.2|17195.7|17194.2|17192.7|17197.2|17195.7|17192.2|17190.7|2346
1636361700000|2021-11-08 08:55:00|17193.2|17191.7|17189.2|17187.7|17193.6|17191.7|17185.2|17183.7|3226
1636362000000|2021-11-08 09:00:00|17188.2|17186.7|17191.2|17189.7|17192.2|17190.7|17187.2|17185.7|3626
1636362300000|2021-11-08 09:05:00|17192.2|17190.7|17192.3|17190.8|17193.2|17191.7|17188.2|17186.7|2359
1636362600000|2021-11-08 09:10:00|17191.3|17189.8|17189.9|17188.4|17192.3|17190.8|17186.9|17185.4|1697
1636362900000|2021-11-08 09:15:00|17190.2|17188.7|17196.9|17195.4|17196.9|17195.4|17184.9|17183.4|3315
1636363200000|2021-11-08 09:20:00|17196.6|17195.1|17197.6|17196.1|17199.6|17198.1|17193.6|17192.1|3367
1636363500000|2021-11-08 09:25:00|17198.3|17196.8|17199.6|17198.1|17200.6|17199.1|17196.6|17195.1|2630
1636363800000|2021-11-08 09:30:00|17198.6|17197.1|17204.6|17203.1|17204.9|17203.1|17198.6|17197.1|2672
1636364100000|2021-11-08 09:35:00|17204.3|17202.8|17204.6|17203.1|17205.9|17204.1|17200.6|17198.8|2377
1636364400000|2021-11-08 09:40:00|17203.6|17202.1|17196.6|17195.1|17203.6|17202.1|17195.9|17194.4|2199
1636364700000|2021-11-08 09:45:00|17197.6|17196.1|17198.6|17197.1|17203.6|17202.1|17197.3|17195.1|1146
1636365000000|2021-11-08 09:50:00|17200|17197.5|17199.3|17197.8|17203|17201.1|17197.6|17196.1|2363
1636365300000|2021-11-08 09:55:00|17200.3|17198.8|17209|17207.5|17209|17207.5|17195.3|17193.8|3880
1636365600000|2021-11-08 10:00:00|17208|17206.5|17201.6|17200.1|17210|17208.1|17199.6|17198.1|3788
1636365900000|2021-11-08 10:05:00|17202|17199.5|17200.7|17199.2|17202|17200.2|17197.6|17196.1|2187
1636366200000|2021-11-08 10:10:00|17201.3|17199.8|17204.7|17203.2|17206.7|17205.2|17200.7|17199.2|2294
1636366500000|2021-11-08 10:15:00|17204|17202.2|17202.7|17201.2|17206.7|17205.2|17200.7|17199.2|2348
1636366800000|2021-11-08 10:20:00|17203.7|17202.2|17204.7|17203.2|17205.7|17203.8|17200.7|17198.8|1355
1636367100000|2021-11-08 10:25:00|17204|17202.5|17200.3|17198.8|17204.7|17203.2|17199.3|17197.8|1819
1636367400000|2021-11-08 10:30:00|17201.3|17199.8|17197.3|17195.8|17201.3|17199.8|17195.3|17193.8|2350
1636367700000|2021-11-08 10:35:00|17198.3|17196.8|17198.4|17196.9|17200.4|17198.9|17196.3|17194.8|2520
1636368000000|2021-11-08 10:40:00|17199.4|17197.2|17197.4|17195.9|17203.4|17201.9|17196.4|17194.9|3216
1636368300000|2021-11-08 10:45:00|17196.4|17194.9|17194|17192.5|17197.4|17195.9|17192.7|17191.2|3039
1636368600000|2021-11-08 10:50:00|17193.7|17192.2|17195|17193.5|17196|17194.5|17191.7|17190.2|1175
1636368900000|2021-11-08 10:55:00|17194.4|17192.9|17194.7|17193.2|17196|17194.5|17192.7|17191.2|977
1636369200000|2021-11-08 11:00:00|17192.7|17191.2|17189.7|17188.2|17193.7|17192.2|17188.7|17187.2|2684
1636369500000|2021-11-08 11:05:00|17188.7|17187.2|17189.7|17188.2|17190.7|17189.2|17187.7|17186.2|2451
1636369800000|2021-11-08 11:10:00|17190.7|17189.2|17189.7|17188.2|17190.7|17189.2|17188.7|17187.2|1221
1636370100000|2021-11-08 11:15:00|17190.7|17189.2|17185.1|17183.6|17190.7|17189.2|17184.1|17182.6|2443
1636370400000|2021-11-08 11:20:00|17186.1|17184.6|17187.4|17185.9|17190.4|17188.9|17186.1|17184.6|2233
1636370700000|2021-11-08 11:25:00|17186.7|17185.2|17188.4|17186.9|17189.4|17187.9|17186.1|17184.6|1065
1636371000000|2021-11-08 11:30:00|17189.4|17187.9|17189.4|17187.9|17190.4|17188.9|17187.4|17185.9|2166
1636371300000|2021-11-08 11:35:00|17190.4|17188.9|17190.4|17188.9|17192.7|17190.9|17190.4|17188.9|971
1636371600000|2021-11-08 11:40:00|17189.4|17187.9|17191.4|17189.9|17191.4|17189.9|17189.4|17187.6|602
1636371900000|2021-11-08 11:45:00|17192.4|17190.9|17191.4|17189.9|17194.4|17192.9|17190.4|17188.9|2161
1636372200000|2021-11-08 11:50:00|17192.1|17190.6|17191.4|17189.9|17192.4|17190.9|17189.4|17187.9|1145
1636372500000|2021-11-08 11:55:00|17190.4|17188.9|17191.4|17189.9|17192.8|17190.9|17189.4|17187.9|1612
1636372800000|2021-11-08 12:00:00|17190.4|17188.9|17187.4|17185.9|17190.8|17188.9|17187.4|17185.9|735
1636373100000|2021-11-08 12:05:00|17186.4|17184.9|17189.5|17188|17192.4|17190.9|17186.4|17184.9|2015
1636373400000|2021-11-08 12:10:00|17189.1|17187.6|17193.8|17192.3|17194.5|17193|17189.1|17187.6|1607
1636373700000|2021-11-08 12:15:00|17192.8|17191.3|17190.5|17189|17192.8|17191.3|17188.1|17186.6|1370
1636374000000|2021-11-08 12:20:00|17191.5|17190|17191.5|17190|17193.1|17191.6|17189.5|17188|1743
1636374300000|2021-11-08 12:25:00|17192.5|17191|17191.5|17190|17194.5|17193|17191.5|17190|2087
1636374600000|2021-11-08 12:30:00|17190.5|17189|17191.5|17190|17192.5|17191|17189.1|17187.6|1331
1636374900000|2021-11-08 12:35:00|17190.8|17189.3|17191.5|17190|17191.5|17190|17190.1|17188.6|1022
1636375200000|2021-11-08 12:40:00|17192.5|17191|17192.2|17190.7|17194.5|17193|17191.5|17190|1827
1636375500000|2021-11-08 12:45:00|17193.5|17192|17189.2|17187.7|17193.5|17192|17189.2|17187.7|2257
1636375800000|2021-11-08 12:50:00|17190.2|17188.7|17184.2|17182.7|17191.5|17190|17184.2|17182.7|4436
1636376100000|2021-11-08 12:55:00|17185.2|17183.7|17185.2|17183.7|17186.8|17185.3|17184.2|17182.7|1754
1636376400000|2021-11-08 13:00:00|17184.2|17182.7|17183.8|17182.3|17185.2|17183.7|17180.5|17179|2276
1636376700000|2021-11-08 13:05:00|17182.8|17181.3|17183.5|17182|17183.8|17182.3|17181.5|17180|1963
1636377000000|2021-11-08 13:10:00|17183.2|17181.7|17182.5|17181|17183.5|17182|17179.5|17177.7|2137
1636377300000|2021-11-08 13:15:00|17183.5|17180|17184.9|17183.4|17185.2|17183.7|17180.9|17179.4|3795
1636377600000|2021-11-08 13:20:00|17185.5|17184|17188.2|17186.7|17190.2|17188.7|17183.9|17182.4|3101
1636377900000|2021-11-08 13:25:00|17187.2|17185.7|17188.2|17186.7|17191.2|17189.7|17186.2|17184.7|2802
1636378200000|2021-11-08 13:30:00|17189.2|17187.7|17185.2|17183.7|17189.2|17187.7|17185.2|17183.7|3385
1636378500000|2021-11-08 13:35:00|17186.2|17184.7|17185.2|17183.7|17188.2|17186.7|17184.2|17182.7|2475
1636378800000|2021-11-08 13:40:00|17186.2|17184.7|17189.2|17187.7|17190.6|17188.7|17186.2|17184.7|3734
1636379100000|2021-11-08 13:45:00|17188.2|17186.7|17185.2|17183.7|17189.2|17187.7|17184.2|17182.7|3354
1636379400000|2021-11-08 13:50:00|17185.6|17184.1|17191.3|17189.8|17191.3|17189.8|17185.6|17184.1|5248
1636379700000|2021-11-08 13:55:00|17190.9|17189.4|17182.9|17181.4|17191.3|17189.8|17182.9|17181.4|2973
1636380000000|2021-11-08 14:00:00|17183.9|17182.4|17186.9|17185.4|17187.9|17186.4|17177.9|17176.4|4848
1636380300000|2021-11-08 14:05:00|17187.9|17186.4|17193.3|17191.8|17194.3|17192.8|17186.9|17185.4|2885
1636380600000|2021-11-08 14:10:00|17194.3|17192.8|17198.3|17196.8|17199.6|17197.8|17193.3|17191.8|2977
1636380900000|2021-11-08 14:15:00|17199.3|17197.8|17207.3|17205.8|17207.3|17205.8|17199.3|17197.8|3312
1636381200000|2021-11-08 14:20:00|17206.3|17204.8|17197.3|17195.8|17207.3|17205.8|17196.6|17195.1|3745
1636381500000|2021-11-08 14:25:00|17198.3|17196.8|17199.3|17197.8|17201.3|17199.8|17196.3|17194.8|2674
1636381800000|2021-11-08 14:30:00|17200.3|17198.8|17194|17192.5|17201.6|17199.8|17193|17191.5|2970
1636382100000|2021-11-08 14:35:00|17195|17193.5|17189|17187.5|17198|17196.5|17188.6|17186.5|2263
1636382400000|2021-11-08 14:40:00|17188.3|17186.8|17194|17192.5|17195.3|17193.5|17188|17186.5|2544
1636382700000|2021-11-08 14:45:00|17195|17193.5|17194|17192.5|17198|17196.5|17191|17189.5|2987
1636383000000|2021-11-08 14:50:00|17194.3|17192.8|17203.7|17202.2|17204.7|17203.2|17194.3|17192.8|5341
1636383300000|2021-11-08 14:55:00|17203.3|17201.8|17200|17198.5|17204.7|17202.8|17200|17198.5|2830
1636383600000|2021-11-08 15:00:00|17201|17199.5|17200|17198.5|17202|17200.5|17197|17195.5|2724
1636383900000|2021-11-08 15:05:00|17199|17197.5|17198|17196.5|17200|17198.5|17196|17194.5|1863
1636384200000|2021-11-08 15:10:00|17197|17195.5|17190.7|17189.2|17198|17196.5|17189.7|17188.2|3595
1636384500000|2021-11-08 15:15:00|17191.7|17190.2|17186.7|17185.2|17191.7|17190.2|17186.7|17185.2|2513
1636384800000|2021-11-08 15:20:00|17187.7|17186.2|17186.7|17185.2|17188.7|17187.2|17185.7|17184.2|2931
1636385100000|2021-11-08 15:25:00|17185.7|17184.2|17185|17183.5|17188|17186.5|17185|17183.5|1930
1636385400000|2021-11-08 15:30:00|17185.4|17183.9|17188|17186.5|17192|17190.5|17185.4|17183.9|1371
1636385700000|2021-11-08 15:35:00|17187.4|17185.9|17190.1|17188.6|17191.1|17189.6|17187.4|17185.9|2697
1636386000000|2021-11-08 15:40:00|17191.1|17189.6|17186.1|17184.6|17192.1|17190.6|17186.1|17184.6|2527
1636386300000|2021-11-08 15:45:00|17185.4|17183.9|17182.7|17181.2|17186.7|17185.2|17181.7|17180.2|1875
1636386600000|2021-11-08 15:50:00|17183.7|17182.2|17182.7|17181.2|17184.7|17183.2|17179.7|17178.2|3602
1636386900000|2021-11-08 15:55:00|17183.4|17181.9|17181.7|17180.2|17183.7|17182.2|17179.7|17178.2|3528
1636387200000|2021-11-08 16:00:00|17180.7|17179.2|17177.7|17176.2|17180.7|17179.2|17176.7|17175.2|2936
1636387500000|2021-11-08 16:05:00|17178.7|17177.2|17182.7|17181.2|17185.7|17184.2|17177.7|17176.2|2553
1636387800000|2021-11-08 16:10:00|17182.1|17180.6|17179.8|17178.3|17183.8|17182.3|17178.8|17177.3|3542
1636388100000|2021-11-08 16:15:00|17178.8|17177.3|17175.8|17174.3|17178.8|17177.3|17173.4|17171.9|3377
1636388400000|2021-11-08 16:20:00|17174.8|17173.3|17170.4|17168.9|17176.8|17175.3|17169.4|17167.9|3397
1636388700000|2021-11-08 16:25:00|17170.8|17168.3|17172.4|17170.9|17173.4|17171.9|17168.4|17166.9|2933
1636389000000|2021-11-08 16:30:00|17173.4|17171.9|17171.1|17169.6|17173.4|17171.9|17170.1|17168.6|2564
1636389300000|2021-11-08 16:35:00|17170.1|17168.6|17172.1|17170.6|17173.1|17170.6|17170.1|17168.3|1210
1636389600000|2021-11-08 16:40:00|17171.1|17169.6|17173.1|17171.6|17173.5|17172|17170.1|17168.6|1673
1636389900000|2021-11-08 16:45:00|17172.1|17170.6|17169.1|17167.6|17173.1|17171.6|17168.4|17166.9|1075
1636390200000|2021-11-08 16:50:00|17168.4|17166.9|17170.1|17168.6|17171.1|17169.6|17168.4|17166.6|586
1636390500000|2021-11-08 16:55:00|17169.5|17168|17167.1|17165.6|17170.1|17168.6|17166.1|17164.6|2291
1636390800000|2021-11-08 17:00:00|17168.1|17166.6|17166.1|17164.6|17170.1|17167.6|17166.1|17164.6|1128
1636391100000|2021-11-08 17:05:00|17165.1|17163.6|17165.1|17163.6|17165.1|17163.6|17164.1|17162.6|466
1636391400000|2021-11-08 17:10:00|17165.8|17163.3|17166.2|17164.7|17166.2|17164.7|17164.1|17162.6|480
1636391700000|2021-11-08 17:15:00|17166.5|17165|17166.2|17164.7|17167.2|17165.7|17165.2|17163.7|357
1636392000000|2021-11-08 17:20:00|17165.5|17164|17165.2|17162.7|17166.2|17164.7|17165.2|17162.7|430
1636392300000|2021-11-08 17:25:00|17165.5|17163.7|17164.2|17162.7|17166.2|17164.7|17164.2|17162.7|911
1636392600000|2021-11-08 17:30:00|17165.2|17163.7|17161.2|17158.7|17165.5|17163.7|17160.2|17158.7|1005
1636392900000|2021-11-08 17:35:00|17160.2|17159.7|17159.8|17158.3|17160.2|17159.7|17158.8|17157.3|429
1636393200000|2021-11-08 17:40:00|17161.2|17159.7|17161.2|17159.7|17161.2|17159.7|17160.2|17158.7|313
1636393500000|2021-11-08 17:45:00|17160.7|17158.7|17159.9|17158.4|17161.2|17159.7|17159.9|17158.4|235
1636393800000|2021-11-08 17:50:00|17158.9|17157.4|17157.9|17156.4|17158.9|17157.4|17155.9|17154|891
1636394100000|2021-11-08 17:55:00|17156.9|17155.4|17157.9|17156.4|17157.9|17156.4|17155.9|17154.4|707
1636394400000|2021-11-08 18:00:00|17158.2|17156.7|17157.5|17156|17160.9|17159.4|17157.5|17156|933
1636394700000|2021-11-08 18:05:00|17156.5|17155|17155.5|17154|17157.5|17156|17154.9|17153|381
1636395000000|2021-11-08 18:10:00|17156.5|17155|17154.9|17153.4|17156.5|17155|17154.9|17153.4|473
1636395300000|2021-11-08 18:15:00|17155.9|17154|17158.6|17157.1|17159.9|17158.4|17155.5|17154|408
1636395600000|2021-11-08 18:20:00|17159.6|17157.7|17162.9|17160.4|17163.2|17161.4|17159.2|17156.7|340
1636395900000|2021-11-08 18:25:00|17161.9|17161.4|17161.9|17160.4|17162.9|17161.4|17161.9|17160.4|81
1636396200000|2021-11-08 18:30:00|17161.6|17159.4|17162.9|17161.4|17162.9|17161.4|17160.9|17159.4|77
1636396500000|2021-11-08 18:35:00|17163.9|17162.4|17163.9|17162.4|17163.9|17162.4|17163.9|17162.4|245
1636396800000|2021-11-08 18:40:00|17164.9|17163.4|17162.9|17161.4|17164.9|17163.4|17162.9|17161.4|554
1636397100000|2021-11-08 18:45:00|17161.9|17160.4|17161.9|17160.4|17162.9|17161.4|17161.2|17159.4|484
1636397400000|2021-11-08 18:50:00|17160.9|17159.4|17160.9|17159.4|17161.9|17160.4|17160.9|17159.4|227
1636397700000|2021-11-08 18:55:00|17161.3|17159.8|17160.9|17159.4|17162.3|17160.4|17160.9|17159.1|297
1636398000000|2021-11-08 19:00:00|17159.9|17158.4|17157.6|17156.1|17160.9|17159.4|17157.6|17156.1|373
1636398300000|2021-11-08 19:05:00|17158.6|17157.1|17158.6|17157.1|17158.6|17157.1|17157.6|17156.1|54
1636398600000|2021-11-08 19:10:00|17159.6|17158.1|17159.6|17158.1|17160|17158.5|17159.6|17158.1|47
1636398900000|2021-11-08 19:15:00|17160|17158.5|17159.6|17158.1|17160|17158.5|17159.6|17158.1|14
1636399200000|2021-11-08 19:20:00|17160|17158.5|17161|17159.5|17161|17159.5|17159.6|17158.1|39
1636399500000|2021-11-08 19:25:00|17160|17158.5|17159.6|17158.1|17160|17158.5|17159.6|17158.1|80
1636399800000|2021-11-08 19:30:00|17159|17157.5|17158.6|17157.1|17159.6|17158.1|17157.6|17156.1|123
1636400100000|2021-11-08 19:35:00|17159.6|17158.1|17158.7|17157.2|17159.6|17158.1|17158.6|17157.1|26
1636400400000|2021-11-08 19:40:00|17157.7|17156.2|17158.7|17157.2|17158.7|17157.2|17157.7|17156.2|24
1636400700000|2021-11-08 19:45:00|||||||||8
1636401000000|2021-11-08 19:50:00|17157.7|17156.2|17157.7|17156.2|17157.7|17156.2|17156.7|17155.2|112
1636401300000|2021-11-08 19:55:00|17157|17155.5|17155.7|17154.2|17157.7|17156.2|17155.7|17154.2|213
1636401600000|2021-11-08 20:00:00|17156.7|17155.2|17155.7|17154.2|17156.7|17155.2|17155.7|17154.2|45
1636401900000|2021-11-08 20:05:00|17155|17153.5|17155|17153.5|17155.7|17154.2|17155|17153.5|150
1636402200000|2021-11-08 20:10:00|17156|17153.9|17155|17153.5|17156|17154.2|17154.4|17152.9|112
1636402500000|2021-11-08 20:15:00|17155.4|17152.9|17155|17153.5|17155.4|17153.5|17154.4|17152.9|53
1636402800000|2021-11-08 20:20:00|17154.4|17152.9|17155|17153.5|17155.4|17153.5|17154.4|17152.9|38
1636403100000|2021-11-08 20:25:00|17155.1|17153.6|17155.1|17153.6|17156.1|17153.6|17155.1|17153.6|9
1636403400000|2021-11-08 20:30:00|17155.7|17154.2|17156.7|17155.2|17156.7|17155.2|17155.7|17154.2|605
1636403700000|2021-11-08 20:35:00|17155.7|17154.2|17155.7|17154.2|17156.7|17155.2|17155.7|17154.2|104
1636404000000|2021-11-08 20:40:00|17155.1|17153.6|17155.7|17154.2|17156.1|17154.2|17155.1|17153.6|96
1636404300000|2021-11-08 20:45:00|17155.1|17153.6|17156.7|17155.2|17156.7|17155.2|17155.1|17153.6|61
1636404600000|2021-11-08 20:50:00|17157.7|17155.9|17157.7|17156.2|17158.7|17156.2|17157.4|17155.9|124
1636404900000|2021-11-08 20:55:00|17156.7|17155.2|17159.1|17157.6|17160.4|17158.6|17156.7|17154.2|235
1636441500000|2021-11-09 07:05:00|17182.2|17180.7|17186.2|17184.7|17188.2|17186.7|17180.9|17179.4|970
1636441800000|2021-11-09 07:10:00|17185.9|17184.4|17188.2|17186.7|17189.2|17187.7|17184.2|17182.7|502
1636442100000|2021-11-09 07:15:00|17187.9|17186.4|17181.9|17180.4|17187.9|17186.4|17181.5|17179|1045
1636442400000|2021-11-09 07:20:00|17180.9|17179.4|17181.9|17180.4|17185.9|17184.4|17179.9|17178|1094
1636442700000|2021-11-09 07:25:00|17180.9|17179.4|17177.2|17175.7|17182.9|17181.4|17177.2|17175.7|603
1636443000000|2021-11-09 07:30:00|17178.2|17176.7|17180.2|17178.7|17181.6|17180.1|17177.2|17175.7|695
1636443300000|2021-11-09 07:35:00|17181.6|17180.1|17172.2|17170.7|17181.6|17180.1|17172.2|17170.7|1316
1636443600000|2021-11-09 07:40:00|17171.5|17170|17163.9|17162.4|17172.2|17170.7|17163.9|17162|2279
1636443900000|2021-11-09 07:45:00|17164.9|17163.4|17167.2|17165.7|17168.2|17166.7|17162.9|17161.4|1413
1636444200000|2021-11-09 07:50:00|17167.6|17166.1|17165.9|17164.4|17168.6|17166.7|17163.9|17162.4|985
1636444500000|2021-11-09 07:55:00|17164.9|17163.4|17173.2|17171.7|17174.2|17172.7|17164.9|17163.4|2319
1636444800000|2021-11-09 08:00:00|17174.2|17172.7|17167.3|17165.8|17177.2|17175.7|17165.9|17164.4|3122
1636445100000|2021-11-09 08:05:00|17168.3|17166.8|17171.3|17169.8|17172.3|17170.8|17166.9|17165.4|2043
1636445400000|2021-11-09 08:10:00|17172.3|17170.8|17184.6|17183.1|17185.6|17184.1|17171.3|17169.8|3361
1636445700000|2021-11-09 08:15:00|17185.6|17184.1|17182.6|17181.1|17185.9|17184.1|17178.3|17176.8|2837
1636446000000|2021-11-09 08:20:00|17183.6|17182.1|17187.6|17186.1|17193.6|17192.1|17183.6|17182.1|3173
1636446300000|2021-11-09 08:25:00|17186.6|17185.1|17186.6|17185.1|17189.6|17188.1|17182.3|17180.8|3873
1636446600000|2021-11-09 08:30:00|17187.6|17186.1|17184.6|17183.1|17190.6|17189.1|17182.3|17180.8|2282
1636446900000|2021-11-09 08:35:00|17185.6|17184.1|17186.6|17185.1|17191|17189.1|17184.6|17183.1|2816
1636447200000|2021-11-09 08:40:00|17187.6|17186.1|17185.6|17184.1|17188.6|17187.1|17183.6|17182.1|3692
1636447500000|2021-11-09 08:45:00|17184.6|17183.1|17180.3|17178.8|17187.6|17186.1|17180|17178.5|2227
1636447800000|2021-11-09 08:50:00|17180|17178.5|17179.3|17177.8|17181.3|17179.8|17178.3|17176.8|3072
1636448100000|2021-11-09 08:55:00|17178.3|17176.8|17178.3|17176.8|17179.3|17177.8|17175.3|17173.8|2537
1636448400000|2021-11-09 09:00:00|17179.3|17177.8|17178.3|17176.8|17181.3|17179.8|17172.3|17170.8|7276
1636448700000|2021-11-09 09:05:00|17177.3|17175.8|17178.3|17176.8|17179.3|17177.8|17174.3|17172.8|2974
1636449000000|2021-11-09 09:10:00|17177.3|17175.8|17177.3|17175.8|17179.3|17177.8|17175.3|17173.8|1348
1636449300000|2021-11-09 09:15:00|17176.3|17174.8|17172.3|17170.8|17179.5|17177.8|17172.3|17170.8|2902
1636449600000|2021-11-09 09:20:00|17171.7|17170.2|17176.4|17174.9|17176.7|17174.9|17171.3|17169.8|2609
1636449900000|2021-11-09 09:25:00|17177.4|17175.9|17187.7|17186.2|17187.7|17186.2|17172.4|17170.9|3986
1636450200000|2021-11-09 09:30:00|17188|17186.5|17184.7|17183.2|17189.7|17188.2|17181.7|17180.2|3162
1636450500000|2021-11-09 09:35:00|17183.7|17182.2|17184.7|17183.2|17186.4|17184.9|17181.4|17179.9|3368
1636450800000|2021-11-09 09:40:00|17185.4|17183.9|17189.7|17188.2|17191.7|17190.2|17184.7|17183.2|3867
1636451100000|2021-11-09 09:45:00|17188.7|17187.2|17198.4|17196.9|17199.4|17197.9|17188.7|17187.1|3612
1636451400000|2021-11-09 09:50:00|17199.4|17197.9|17192.1|17190.6|17201.4|17199.9|17191.1|17189.6|3856
1636451700000|2021-11-09 09:55:00|17191.7|17190.2|17190.7|17189.2|17195.1|17193.6|17190.1|17188.6|3158
1636452000000|2021-11-09 10:00:00|17191.7|17190.2|17189.7|17188.2|17196.7|17195.2|17189.7|17188.2|2562
1636452300000|2021-11-09 10:05:00|17188.7|17187.2|17192.7|17191.2|17193.7|17192.2|17188.7|17187.2|2728
1636452600000|2021-11-09 10:10:00|17192.4|17190.9|17206.4|17204.9|17208.4|17206.9|17191.7|17190.2|3813
1636452900000|2021-11-09 10:15:00|17205.4|17203.9|17202.4|17200.9|17208.4|17206.9|17202.4|17200.9|2775
1636453200000|2021-11-09 10:20:00|17203.4|17201.3|17197.1|17195.6|17203.4|17201.9|17193.1|17190.6|4281
1636453500000|2021-11-09 10:25:00|17196.1|17194.6|17200.5|17199|17200.5|17199|17194.1|17192.6|2752
1636453800000|2021-11-09 10:30:00|17199.5|17198|17202.5|17201|17204.5|17203|17198.5|17196.6|4206
1636454100000|2021-11-09 10:35:00|17201.5|17200|17202.5|17201|17206.5|17205|17201.5|17200|1691
1636454400000|2021-11-09 10:40:00|17203.2|17201.7|17202.5|17201|17204.5|17203|17200.5|17199|2071
1636454700000|2021-11-09 10:45:00|17201.5|17200|17218.5|17217|17219.5|17218|17201.5|17199.6|5986
1636455000000|2021-11-09 10:50:00|17217.5|17216|17221.5|17220|17221.5|17220|17215.5|17214|4221
1636455300000|2021-11-09 10:55:00|17222.5|17221|17220.5|17219|17222.5|17221|17218.5|17217|1552
1636455600000|2021-11-09 11:00:00|17219.5|17218|17215.5|17214|17220.5|17219|17214.5|17213|3444
1636455900000|2021-11-09 11:05:00|17216.5|17215|17210.5|17209|17217.5|17216|17209.5|17208|3584
1636456200000|2021-11-09 11:10:00|17211.5|17209.7|17214.5|17213|17215.5|17214|17210.5|17209|2115
1636456500000|2021-11-09 11:15:00|17213.5|17212|17228.5|17227|17229.9|17228|17213.5|17212|4848
1636456800000|2021-11-09 11:20:00|17228.2|17226.7|17224.5|17223|17231.2|17229.7|17221.8|17220.3|4655
1636457100000|2021-11-09 11:25:00|17224.8|17223.3|17225.5|17224|17227.8|17226.3|17221.8|17220|2982
1636457400000|2021-11-09 11:30:00|17224.5|17223|17231.2|17229.7|17232.2|17230.7|17223.5|17222|3982
1636457700000|2021-11-09 11:35:00|17230.2|17228.7|17229.2|17227.7|17236.6|17234.7|17228.2|17226.7|5202
1636458000000|2021-11-09 11:40:00|17228.2|17226.7|17229.2|17227.7|17231.6|17229.7|17226.6|17225.1|3581
1636458300000|2021-11-09 11:45:00|17229.9|17227.4|17226.6|17225.1|17231.2|17229.7|17225.6|17223.7|3196
1636458600000|2021-11-09 11:50:00|17227.9|17226.4|17232.9|17231.4|17235.9|17234.4|17226.6|17225.1|3364
1636458900000|2021-11-09 11:55:00|17233.9|17232.4|17227.9|17226.4|17234.3|17232.4|17227.9|17226.4|2664
1636459200000|2021-11-09 12:00:00|17226.6|17225.1|17231.9|17230.4|17232.9|17231.4|17226.6|17225.1|3556
1636459500000|2021-11-09 12:05:00|17230.9|17229.4|17231.9|17230.4|17234.9|17233.4|17228.9|17227.4|2662
1636459800000|2021-11-09 12:10:00|17232.6|17230.1|17222.6|17221.1|17232.9|17231.4|17220.2|17218.7|4197
1636460100000|2021-11-09 12:15:00|17221.6|17220.1|17218.6|17217.1|17224.6|17223.1|17216.6|17215.1|6508
1636460400000|2021-11-09 12:20:00|17219.6|17218.1|17216.6|17215.1|17219.9|17218.1|17215.6|17214.1|3967
1636460700000|2021-11-09 12:25:00|17217.6|17216.1|17222.6|17221.1|17223.9|17222.4|17216.6|17215.1|4286
1636461000000|2021-11-09 12:30:00|17221.6|17220.1|17225.6|17224.1|17226|17224.1|17221.6|17220.1|2215
1636461300000|2021-11-09 12:35:00|17224.9|17223.4|17223.6|17222.1|17224.9|17223.4|17218.6|17217.1|3616
1636461600000|2021-11-09 12:40:00|17224.6|17223.1|17217.6|17216.1|17224.6|17223.1|17217.6|17215.8|2323
1636461900000|2021-11-09 12:45:00|17218.6|17215.8|17220.6|17219.1|17224.6|17223.1|17217.6|17215.8|3053
1636462200000|2021-11-09 12:50:00|17219.6|17218.1|17217.6|17216.1|17219.6|17218.1|17214.6|17213.1|3405
1636462500000|2021-11-09 12:55:00|17216.6|17215.1|17215.6|17214.1|17217.6|17216.1|17214.6|17213.1|2570
1636462800000|2021-11-09 13:00:00|17216.6|17215.1|17208.7|17207.2|17217.6|17216.1|17208.7|17207.2|3862
1636463100000|2021-11-09 13:05:00|17209.7|17208.2|17206.7|17205.2|17214.7|17213.2|17206.7|17205.2|4518
1636463400000|2021-11-09 13:10:00|17207.7|17206.2|17207.7|17206.2|17211.7|17210.2|17206.7|17205.2|5556
1636463700000|2021-11-09 13:15:00|17206.7|17205.2|17209.7|17208.2|17211.7|17209.2|17206.7|17205.2|1993
1636464000000|2021-11-09 13:20:00|17210.7|17209.2|17216.7|17215.2|17216.7|17215.2|17205.7|17204.2|3631
1636464300000|2021-11-09 13:25:00|17215.7|17214.2|17208.7|17207.2|17215.7|17214.2|17208.7|17207.2|2557
1636464600000|2021-11-09 13:30:00|17209.7|17208.2|17216.7|17215.2|17219.7|17218.2|17208.7|17208.2|3794
1636464900000|2021-11-09 13:35:00|17215.7|17214.2|17218.7|17217.2|17219.7|17218.2|17214.7|17213.2|4100
1636465200000|2021-11-09 13:40:00|17218.4|17216.9|17224.7|17223.2|17227.7|17226.2|17216.7|17215.2|4155
1636465500000|2021-11-09 13:45:00|17223.7|17222.2|17232.7|17231.2|17233.7|17232.2|17222.7|17221.2|5893
1636465800000|2021-11-09 13:50:00|17233|17231.5|17238.4|17236.9|17241.1|17239.6|17232.7|17230.9|6284
1636466100000|2021-11-09 13:55:00|17239.1|17237.6|17238.1|17236.6|17242.4|17240.9|17236.1|17234.2|3796
1636466400000|2021-11-09 14:00:00|17237.4|17235.9|17237.7|17236.2|17241.4|17239.6|17235.7|17234.2|3118
1636466700000|2021-11-09 14:05:00|17238.7|17237.2|17232.7|17231.2|17238.7|17237.2|17232.7|17231.2|3403
1636467000000|2021-11-09 14:10:00|17231.7|17230.2|17227.7|17226.2|17232.7|17231.2|17225.7|17224.2|4367
1636467300000|2021-11-09 14:15:00|17228.7|17226.9|17230.7|17229.2|17230.7|17229.2|17227.7|17226.2|2241
1636467600000|2021-11-09 14:20:00|17231.7|17230.2|17232.8|17231.3|17236.1|17234.3|17230.7|17229.2|3949
1636467900000|2021-11-09 14:25:00|17231.8|17230.3|17236.4|17234.9|17239.4|17237.9|17231.8|17230.3|4339
1636468200000|2021-11-09 14:30:00|17237.4|17235.9|17234.5|17233|17242.5|17241|17233.5|17232|3082
1636468500000|2021-11-09 14:35:00|17233.5|17232|17234.1|17232.6|17239.8|17238.3|17231.1|17229.6|2920
1636468800000|2021-11-09 14:40:00|17232.1|17230.6|17235.5|17234|17237.8|17236|17232.1|17230.6|3509
1636469100000|2021-11-09 14:45:00|17236.5|17235|17237.5|17236|17238.5|17237|17232.5|17231|2453
1636469400000|2021-11-09 14:50:00|17236.5|17235|17242.5|17241|17245.5|17244|17234.5|17233|7180
1636469700000|2021-11-09 14:55:00|17243.5|17242|17242.5|17241|17244.5|17243|17240.5|17239|4891
1636470000000|2021-11-09 15:00:00|17241.5|17240|17241.5|17240|17242.5|17241|17238.5|17237|4161
1636470300000|2021-11-09 15:05:00|17242.5|17241|17238.5|17237|17243.5|17242|17233.5|17232|5182
1636470600000|2021-11-09 15:10:00|17238.8|17237.3|17234.5|17233|17240.5|17239|17232.5|17231|2961
1636470900000|2021-11-09 15:15:00|17233.5|17232|17232.5|17231|17234.5|17233|17230.5|17229|3744
1636471200000|2021-11-09 15:20:00|17231.5|17230|17232.2|17230.7|17232.2|17230.7|17227.8|17226.3|4343
1636471500000|2021-11-09 15:25:00|17231.2|17229.7|17233.2|17231.7|17233.2|17231.7|17227.8|17226.3|3650
1636471800000|2021-11-09 15:30:00|17234.2|17232.7|17226.8|17225.3|17236.2|17234.7|17226.8|17225.3|3843
1636472100000|2021-11-09 15:35:00|17227.8|17226.3|17231.8|17230.3|17231.8|17230.3|17227.2|17225.7|2471
1636472400000|2021-11-09 15:40:00|17230.8|17229.3|17229.9|17228.4|17232.5|17230.7|17228.8|17227.3|2404
1636472700000|2021-11-09 15:45:00|17228.9|17227.4|17232.9|17231.4|17234.2|17232.4|17228.9|17227.4|2573
1636473000000|2021-11-09 15:50:00|17233.5|17232|17234.6|17233.1|17237.9|17236.1|17232.9|17230.7|2083
1636473300000|2021-11-09 15:55:00|17235.6|17232.1|17229.2|17227.7|17235.6|17234.1|17227.9|17226.4|2497
1636473600000|2021-11-09 16:00:00|17229.5|17228|17228.9|17227.4|17232.2|17230.4|17228.9|17227|2481
1636473900000|2021-11-09 16:05:00|17229.2|17227.7|17230.9|17229.4|17234.9|17233.4|17228.9|17227.4|2484
1636474200000|2021-11-09 16:10:00|17231.9|17230.4|17240.6|17239.1|17240.6|17239.1|17231.9|17230.4|6571
1636474500000|2021-11-09 16:15:00|17241.6|17240.1|17241.6|17240.1|17243.6|17242.1|17241.6|17239.7|4363
1636474800000|2021-11-09 16:20:00|17240.6|17239.1|17245.6|17244.1|17245.6|17244.1|17239.6|17238.1|2810
1636475100000|2021-11-09 16:25:00|17246.2|17243.7|17246.6|17245.1|17250.6|17249.1|17245.6|17243.7|3171
1636475400000|2021-11-09 16:30:00|17246.9|17245.4|17253.6|17252.1|17253.6|17252.1|17246.6|17244.8|3775
1636475700000|2021-11-09 16:35:00|17252.9|17251.1|17255.6|17254.1|17257.6|17256.1|17252.6|17251.1|2476
1636476000000|2021-11-09 16:40:00|17254.6|17253.1|17250.6|17249.1|17256|17254.1|17248.6|17247.1|2195
1636476300000|2021-11-09 16:45:00|17252|17249.5|17251.6|17250.1|17254.3|17252.8|17248.6|17247.1|3579
1636476600000|2021-11-09 16:50:00|17251.3|17249.8|17253.6|17252.1|17254.6|17253.1|17250.6|17249.1|1678
1636476900000|2021-11-09 16:55:00|17254.3|17252.8|17251.6|17250.1|17255.6|17254.1|17250.6|17249.1|2177
1636477200000|2021-11-09 17:00:00|17252|17249.5|17251.6|17250.1|17254|17252.1|17249.6|17248.1|2104
1636477500000|2021-11-09 17:05:00|17250.6|17249.1|17250.6|17249.1|17252.6|17251.1|17248.6|17246.8|1422
1636477800000|2021-11-09 17:10:00|17249.6|17248.1|17248.7|17247.2|17250.7|17249.2|17248.6|17246.8|2761
1636478100000|2021-11-09 17:15:00|17249.7|17248.2|17245.7|17244.2|17249.7|17248.2|17244.7|17243.2|1003
1636478400000|2021-11-09 17:20:00|17244.7|17243.2|17251.7|17250.2|17252.7|17251.2|17244.7|17243.2|1353
1636478700000|2021-11-09 17:25:00|17251.3|17249.2|17251.7|17250.2|17252.7|17251.2|17250.7|17249.2|764
1636479000000|2021-11-09 17:30:00|17250.7|17249.2|17251.7|17250.2|17253|17251.2|17250.7|17249.2|1022
1636479300000|2021-11-09 17:35:00|17252.7|17251.2|17252.7|17251.2|17255.7|17254.2|17252.7|17251.2|712
1636479600000|2021-11-09 17:40:00|17253.7|17252.2|17254.7|17253.2|17255.7|17254.2|17252.7|17250.8|725
1636479900000|2021-11-09 17:45:00|17253.7|17252.2|17254.7|17253.2|17254.7|17253.2|17252.7|17250.9|692
1636480200000|2021-11-09 17:50:00|17253.7|17252.2|17255|17253.5|17256.4|17254.5|17253.7|17252.2|457
1636480500000|2021-11-09 17:55:00|17256|17254.5|17255.1|17253.6|17256.1|17254.6|17253.1|17251.6|732
1636480800000|2021-11-09 18:00:00|17254.1|17252.6|17251.1|17249.6|17256.1|17254.6|17248.1|17246.6|1199
1636481100000|2021-11-09 18:05:00|17252.1|17250.6|17247.1|17244.6|17252.4|17250.6|17246.1|17244.6|417
1636481400000|2021-11-09 18:10:00|17248.1|17245.6|17247.1|17245.6|17248.4|17246.6|17244.7|17243.2|490
1636481700000|2021-11-09 18:15:00|17248.1|17246.6|17251.1|17249.6|17251.1|17249.6|17248.1|17246.6|313
1636482000000|2021-11-09 18:20:00|17252.1|17250.6|17251.1|17248.6|17252.4|17250.6|17249.1|17247.2|277
1636482300000|2021-11-09 18:25:00|17250.4|17248.9|17249.7|17247.2|17251.1|17249.6|17247.1|17245.2|156
1636482600000|2021-11-09 18:30:00|17249.1|17247.6|17249.1|17247.6|17250.1|17248.6|17248.1|17246.3|35
1636482900000|2021-11-09 18:35:00|17250.1|17248.6|17251.1|17249.6|17252.4|17250.6|17249.1|17247.3|91
1636483200000|2021-11-09 18:40:00|17250.1|17248.6|17251.1|17249.6|17251.1|17249.6|17250.1|17248.3|119
1636483500000|2021-11-09 18:45:00|17250.1|17248.6|17251.1|17249.6|17252.1|17250.6|17249.1|17247.6|103
1636483800000|2021-11-09 18:50:00|17251.4|17249.9|17253.1|17251.6|17254.1|17252.6|17250.1|17248.6|79
1636484100000|2021-11-09 18:55:00|17254.1|17252|17254.1|17251.6|17254.5|17252.6|17253.1|17251.6|114
1636484400000|2021-11-09 19:00:00|17253.5|17252|17252.1|17250.6|17254.5|17252.6|17251.1|17249.3|123
1636484700000|2021-11-09 19:05:00|17251.1|17249.6|17250.1|17248.6|17253.1|17251.6|17250.1|17248.6|115
1636485000000|2021-11-09 19:10:00|17250.5|17249|17249.2|17247.7|17252.1|17250.6|17249.1|17247.6|324
1636485300000|2021-11-09 19:15:00|17249.5|17248|17249.2|17246.7|17250.5|17248.7|17247.2|17245.7|232
1636485600000|2021-11-09 19:20:00|17248.2|17247.3|17250.2|17248.7|17250.2|17248.7|17247.2|17245.7|130
1636485900000|2021-11-09 19:25:00|17251.2|17249.7|17251.2|17249.7|17252.2|17250.7|17251.2|17249.7|61
1636486200000|2021-11-09 19:30:00|17250.5|17249|17250.2|17248.7|17251.5|17249.7|17250.2|17248.7|92
1636486500000|2021-11-09 19:35:00|17249.2|17247.7|17250.2|17248.7|17250.5|17248.7|17248.2|17246.7|38
1636486800000|2021-11-09 19:40:00|17249.2|17247.7|17249.2|17246.7|17250.2|17248.7|17248.2|17246.7|75
1636487100000|2021-11-09 19:45:00|17248.8|17247.3|17248.2|17246.7|17249.5|17247.7|17248.2|17246.7|19
1636487400000|2021-11-09 19:50:00|17249.2|17247|17248.2|17246.7|17249.5|17247.7|17248.2|17246.7|153
1636487700000|2021-11-09 19:55:00|17248.5|17247|17249.5|17248|17250.2|17248.7|17248.2|17246.4|354
1636488000000|2021-11-09 20:00:00|17250.2|17248.7|17249.2|17247.7|17250.6|17248.7|17248.2|17246.7|75
1636488300000|2021-11-09 20:05:00|17249.6|17247.1|17247.9|17245.4|17249.6|17247.7|17245.9|17243.7|59
1636488600000|2021-11-09 20:10:00|17248.2|17246.4|17245.9|17244.4|17248.6|17246.7|17245.9|17244.4|58
1636488900000|2021-11-09 20:15:00|17246.9|17245.4|17246.9|17244.4|17246.9|17245.4|17245.9|17243.9|101
1636489200000|2021-11-09 20:20:00|17245.9|17243.7|17246.9|17245.4|17247.2|17245.4|17245.2|17243.7|153
1636489500000|2021-11-09 20:25:00|17247.2|17244.4|17245.9|17244.4|17247.2|17245.4|17245.9|17244.4|89
1636489800000|2021-11-09 20:30:00|17246.2|17243.7|17248.3|17246.8|17249.2|17247.4|17245.2|17243.2|145
1636490100000|2021-11-09 20:35:00|17247.3|17245.8|17246.9|17245.4|17248.6|17246.8|17246.9|17245.4|234
1636490400000|2021-11-09 20:40:00|17248.3|17246.8|17247.3|17244.8|17248.9|17247.4|17246.3|17244.8|76
1636490700000|2021-11-09 20:45:00|17246.3|17245.8|17247.3|17245.8|17247.3|17245.8|17244.6|17243.1|184
1636491000000|2021-11-09 20:50:00|17246.3|17244.8|17248.3|17246.8|17248.9|17247.4|17246.3|17244.8|496
1636491300000|2021-11-09 20:55:00|17248.6|17246.1|17250.3|17248.8|17251.6|17249.8|17246.3|17244.4|443
1636527900000|2021-11-10 07:05:00|17238.7|17237.2|17232.7|17231.2|17242.5|17241|17231.7|17230.2|1511
1636528200000|2021-11-10 07:10:00|17232.4|17230.2|17229.7|17228.2|17232.4|17231.2|17228.7|17227.2|1450
1636528500000|2021-11-10 07:15:00|17229|17227.5|17226.7|17225.2|17233.7|17232.2|17226.7|17225.2|808
1636528800000|2021-11-10 07:20:00|17227.1|17225.6|17226.7|17225.2|17229.7|17227.2|17224.7|17223.2|1648
1636529100000|2021-11-10 07:25:00|17225.7|17224.2|17226.7|17225.2|17227.7|17226.2|17224.7|17223.2|1879
1636529400000|2021-11-10 07:30:00|17227.7|17226.2|17228.7|17227.2|17231.7|17230.2|17226.7|17225.2|1150
1636529700000|2021-11-10 07:35:00|17227.7|17226.2|17227.7|17226.2|17232.7|17231.2|17227.7|17226.2|1155
1636530000000|2021-11-10 07:40:00|17228.4|17226.9|17225.7|17224.2|17232.4|17230.9|17224.7|17223.2|1345
1636530300000|2021-11-10 07:45:00|17226.7|17225.2|17225.8|17224.3|17229.7|17228.2|17225.4|17222.9|1541
1636530600000|2021-11-10 07:50:00|17226.1|17224.6|17222.8|17221.3|17227.8|17226.3|17221.8|17220.3|2903
1636530900000|2021-11-10 07:55:00|17222.1|17220.6|17220.1|17218.6|17223.8|17222.3|17216.1|17214.6|3353
1636531200000|2021-11-10 08:00:00|17221.1|17219.6|17232.5|17231|17233.5|17232|17221.1|17219.6|4333
1636531500000|2021-11-10 08:05:00|17231.5|17230|17230.1|17228.6|17232.5|17231|17224.5|17223|2956
1636531800000|2021-11-10 08:10:00|17229.1|17227.6|17237.8|17236.3|17238.1|17236.6|17228.1|17226.6|3436
1636532100000|2021-11-10 08:15:00|17237.1|17235.6|17236.2|17234.7|17241.5|17240|17233.5|17232|2966
1636532400000|2021-11-10 08:20:00|17235.2|17233.7|17238.2|17236.7|17239.2|17237.7|17232.2|17230.7|3684
1636532700000|2021-11-10 08:25:00|17237.5|17236|17239.2|17237.7|17241.2|17239.7|17232.5|17231|2681
1636533000000|2021-11-10 08:30:00|17240.2|17238.7|17239.9|17238.4|17247.8|17246.3|17238.9|17237.4|5976
1636533300000|2021-11-10 08:35:00|17240.9|17239.4|17241.2|17239.7|17245.2|17242.7|17238.2|17236.7|3993
1636533600000|2021-11-10 08:40:00|17240.5|17239|17245.2|17243.7|17246.2|17244.7|17238.5|17236.7|3207
1636533900000|2021-11-10 08:45:00|17246.2|17244.7|17239.2|17237.7|17246.2|17244.7|17239.2|17237.7|2623
1636534200000|2021-11-10 08:50:00|17238.2|17236.7|17232.2|17230.7|17240.2|17238.7|17232.2|17230.7|4206
1636534500000|2021-11-10 08:55:00|17233.6|17231.1|17233.2|17231.7|17235.2|17233.7|17229.2|17227.7|3413
1636534800000|2021-11-10 09:00:00|17232.2|17230.7|17238.2|17236.7|17239.2|17237.7|17230.2|17228.7|3828
1636535100000|2021-11-10 09:05:00|17239.2|17237.7|17233.9|17232.4|17239.2|17237.7|17232.9|17231.4|3450
1636535400000|2021-11-10 09:10:00|17234.9|17233.4|17240.3|17238.8|17240.3|17238.8|17232.9|17231.4|3431
1636535700000|2021-11-10 09:15:00|17239.3|17237.8|17239.3|17237.8|17240.3|17238.8|17236.3|17234.8|3502
1636536000000|2021-11-10 09:20:00|17238.3|17236.8|17236.3|17234.8|17240.3|17238.8|17232.9|17231.4|4235
1636536300000|2021-11-10 09:25:00|17237|17235.5|17233.9|17232.4|17238.3|17236.8|17230.9|17229.4|3434
1636536600000|2021-11-10 09:30:00|17232.9|17231.4|17218.6|17217.1|17232.9|17231.4|17213.9|17212.4|10845
1636536900000|2021-11-10 09:35:00|17219.9|17217.4|17221.6|17220.1|17223.6|17222.1|17216.6|17214.7|5751
1636537200000|2021-11-10 09:40:00|17222.6|17221.1|17225.6|17224.1|17225.6|17224.1|17220.2|17218.7|3996
1636537500000|2021-11-10 09:45:00|17226.6|17225.1|17230.6|17229.1|17233.6|17232.1|17225.6|17224.1|5025
1636537800000|2021-11-10 09:50:00|17231.6|17230.1|17232.6|17231.1|17236.3|17234.8|17229.6|17228.1|3278
1636538100000|2021-11-10 09:55:00|17233.3|17230.8|17238.3|17236.8|17238.3|17236.8|17230.6|17229.1|2822
1636538400000|2021-11-10 10:00:00|17239.3|17237.8|17236.3|17234.8|17242.3|17240.8|17235|17233.5|3672
1636538700000|2021-11-10 10:05:00|17237.3|17235.8|17241.3|17239.8|17242.3|17240.8|17231.6|17230.1|3496
1636539000000|2021-11-10 10:10:00|17240.3|17238.8|17239.3|17237.8|17241.3|17239.8|17236.3|17234.8|2784
1636539300000|2021-11-10 10:15:00|17240.3|17238.8|17242.3|17240.8|17243.3|17241.8|17238.3|17236.5|5525
1636539600000|2021-11-10 10:20:00|17243.3|17241.8|17237.3|17235.8|17244.3|17242.8|17236.3|17234.8|3371
1636539900000|2021-11-10 10:25:00|17238.3|17236.8|17231.7|17230.2|17241.3|17239.8|17230.7|17229.2|5721
1636540200000|2021-11-10 10:30:00|17230.7|17229.2|17230.3|17228.8|17233.7|17232.2|17226.7|17225.2|6336
1636540500000|2021-11-10 10:35:00|17230.6|17229.1|17227.3|17225.8|17230.6|17229.1|17227.3|17225.8|3045
1636540800000|2021-11-10 10:40:00|17226.3|17224.8|17221.3|17219.8|17226.3|17224.8|17221.3|17219.8|20338
1636541100000|2021-11-10 10:45:00|17221.6|17220.1|17222|17220.5|17224|17222.5|17217.6|17216.1|5084
1636541400000|2021-11-10 10:50:00|17221|17219.5|17225.6|17224.1|17225.6|17224.1|17220.3|17218.8|2836
1636541700000|2021-11-10 10:55:00|17226.3|17223.8|17228|17226.5|17229|17227.5|17225.6|17223.8|2551
1636542000000|2021-11-10 11:00:00|17227|17225.5|17226.7|17225.2|17230.7|17229.2|17225.7|17224.2|2357
1636542300000|2021-11-10 11:05:00|17227.4|17225.9|17228.4|17226.9|17229.4|17227.9|17224.7|17223.2|3524
1636542600000|2021-11-10 11:10:00|17229.4|17227.9|17231.4|17229.9|17232.1|17230.6|17227.4|17225.9|3007
1636542900000|2021-11-10 11:15:00|17232.1|17230.6|17232.4|17230.9|17233.7|17232.2|17231.4|17229.5|2581
1636543200000|2021-11-10 11:20:00|17231.4|17229.9|17234.4|17232.9|17234.4|17232.9|17230.4|17228.9|2560
1636543500000|2021-11-10 11:25:00|17233.4|17231.9|17229|17227.5|17233.4|17231.9|17229|17227.5|2058
1636543800000|2021-11-10 11:30:00|17230|17228.5|17231|17229.5|17232|17230.5|17230|17228.2|3075
1636544100000|2021-11-10 11:35:00|17230.3|17228.8|17229.4|17227.9|17231|17229.5|17228|17226.5|2103
1636544400000|2021-11-10 11:40:00|17230|17228.5|17230|17228.5|17230|17228.5|17228|17226.5|1289
1636544700000|2021-11-10 11:45:00|17231.4|17228.9|17233.1|17231.6|17233.1|17231.6|17229.1|17227.6|1579
1636545000000|2021-11-10 11:50:00|17234.1|17232.6|17235.8|17234.3|17237.1|17235.6|17234.1|17232.2|1832
1636545300000|2021-11-10 11:55:00|17236.8|17235.3|17236.8|17235.3|17236.8|17235.3|17233.8|17231.9|1946
1636545600000|2021-11-10 12:00:00|17235.8|17234.3|17242.8|17241.3|17244.1|17242.3|17235.8|17234.3|2497
1636545900000|2021-11-10 12:05:00|17243.8|17242.3|17251.8|17250.3|17252.8|17251|17242.1|17240.3|4799
1636546200000|2021-11-10 12:10:00|17251.1|17249.6|17252.1|17250.6|17253.1|17251.6|17248.1|17246.6|6214
1636546500000|2021-11-10 12:15:00|17253.1|17251.6|17248.1|17246.6|17254.1|17252.6|17248.1|17246.6|2630
1636546800000|2021-11-10 12:20:00|17249.1|17247.6|17246.8|17245.3|17249.8|17248.3|17244.8|17243.3|3242
1636547100000|2021-11-10 12:25:00|17245.8|17244.3|17243.8|17242.3|17246.1|17244.6|17242.8|17241.3|1509
1636547400000|2021-11-10 12:30:00|17244.8|17243.3|17241.5|17240|17245.8|17244.3|17241.5|17240|2263
1636547700000|2021-11-10 12:35:00|17240.8|17239.3|17238.1|17236.6|17243.5|17242|17238.1|17236.6|2460
1636548000000|2021-11-10 12:40:00|17237.4|17235.9|17240.1|17238.6|17241.1|17239.6|17237.1|17235.6|1211
1636548300000|2021-11-10 12:45:00|17239.1|17237.6|17238.1|17236.6|17239.1|17237.6|17235.8|17234.3|1849
1636548600000|2021-11-10 12:50:00|17237.4|17235.9|17236.1|17234.6|17238.1|17236.6|17235.4|17233.9|738
1636548900000|2021-11-10 12:55:00|17236.8|17235.3|17237.1|17235.6|17238.1|17236.6|17236.8|17235.3|1360
1636549200000|2021-11-10 13:00:00|17236.5|17235|17241.1|17239.6|17243.1|17241.6|17235.1|17233.6|1430
1636549500000|2021-11-10 13:05:00|17242.1|17240.6|17242.2|17240.7|17244.2|17242.7|17240.2|17238.7|1261
1636549800000|2021-11-10 13:10:00|17241.2|17239.7|17242.2|17240.7|17244.2|17242.7|17240.2|17238.7|1570
1636550100000|2021-11-10 13:15:00|17241.2|17239.7|17240.2|17238.7|17246.2|17244.7|17240.2|17238.7|1729
1636550400000|2021-11-10 13:20:00|17240.9|17239.4|17245.2|17243.7|17247.2|17245.7|17240.2|17238.7|1945
1636550700000|2021-11-10 13:25:00|17244.5|17243|17243.2|17241.7|17246.2|17244.7|17241.2|17239.7|2405
1636551000000|2021-11-10 13:30:00|17233.2|17229.7|17224.5|17223|17241.3|17237.8|17224.5|17223|9001
1636551300000|2021-11-10 13:35:00|17223.5|17222|17215.8|17214.3|17232.5|17231|17214.8|17213.3|6317
1636551600000|2021-11-10 13:40:00|17216.8|17215.3|17219.5|17218|17224.1|17222.6|17214.8|17213.3|5907
1636551900000|2021-11-10 13:45:00|17218.5|17217|17234.5|17233|17235.5|17234|17215.5|17213.3|5584
1636552200000|2021-11-10 13:50:00|17234.9|17232.4|17230.5|17229|17238.5|17237|17228.5|17227|6648
1636552500000|2021-11-10 13:55:00|17229.5|17228|17237.5|17236|17241.5|17240|17228.5|17227|6379
1636552800000|2021-11-10 14:00:00|17236.5|17235|17245.5|17244|17247.5|17246|17235.5|17234|5909
1636553100000|2021-11-10 14:05:00|17246.2|17244.7|17237.5|17236|17247.5|17246|17235.5|17234|6246
1636553400000|2021-11-10 14:10:00|17238.5|17237|17225.8|17224.3|17243.5|17242|17225.8|17224.3|6185
1636553700000|2021-11-10 14:15:00|17226.8|17225.3|17238.2|17236.7|17239.2|17237.7|17226.8|17225.3|4131
1636554000000|2021-11-10 14:20:00|17237.2|17235.7|17236.5|17235|17244.5|17243|17235.2|17233.7|5243
1636554300000|2021-11-10 14:25:00|17237.5|17236|17235.6|17234.1|17238.9|17237.1|17233.6|17232.1|3346
1636554600000|2021-11-10 14:30:00|17234.6|17233.1|17227.2|17225.7|17237.6|17236.1|17227.2|17225.7|5159
1636554900000|2021-11-10 14:35:00|17226.9|17225.4|17223.2|17221.7|17230.2|17228.7|17222.2|17220.7|4322
1636555200000|2021-11-10 14:40:00|17222.2|17220.7|17223.9|17222.4|17227.9|17226.4|17216.9|17215.4|7012
1636555500000|2021-11-10 14:45:00|17224.9|17223.4|17217.9|17216.4|17226.9|17225.4|17217.9|17216.4|6207
1636555800000|2021-11-10 14:50:00|17217.6|17216.1|17213.9|17212.4|17218.9|17217.4|17212.9|17211.4|4874
1636556100000|2021-11-10 14:55:00|17214.9|17213.4|17205.2|17203.7|17214.9|17213.4|17205.2|17203.7|8479
1636556400000|2021-11-10 15:00:00|17206.2|17204.7|17211.9|17210.4|17217.2|17215.4|17205.2|17203.7|7379
1636556700000|2021-11-10 15:05:00|17210.9|17209.4|17215.9|17214.4|17219.9|17217.4|17209.9|17208.4|3809
1636557000000|2021-11-10 15:10:00|17214.9|17213.4|17220.9|17219.4|17221.9|17220.4|17213.9|17212.4|2359
1636557300000|2021-11-10 15:15:00|17219.9|17218.4|17211.9|17210.4|17220.9|17219.4|17210.9|17209.4|3499
1636557600000|2021-11-10 15:20:00|17210.9|17209.4|17211.6|17210.1|17212.9|17211.4|17207.6|17206.1|2337
1636557900000|2021-11-10 15:25:00|17212.6|17210.4|17204.2|17202.7|17212.9|17211.4|17203.2|17201.7|6379
1636558200000|2021-11-10 15:30:00|17205.2|17203.1|17196.2|17194.7|17205.6|17203.4|17196.2|17194.7|5524
1636558500000|2021-11-10 15:35:00|17195.2|17193.7|17188.8|17187.3|17195.2|17193.7|17187.8|17186.3|6675
1636558800000|2021-11-10 15:40:00|17187.8|17186.3|17191.9|17190.4|17196.8|17194.7|17183.8|17182.3|7576
1636559100000|2021-11-10 15:45:00|17190.9|17189.4|17190.9|17189.4|17194.9|17193.4|17189.9|17188.4|3331
1636559400000|2021-11-10 15:50:00|17189.9|17188.4|17183.9|17182.4|17194.9|17193.4|17182.9|17181.4|4894
1636559700000|2021-11-10 15:55:00|17182.9|17181.4|17184.9|17183.4|17186.9|17185.4|17175.2|17173.7|4466
1636560000000|2021-11-10 16:00:00|17183.9|17182.4|17192.9|17191.4|17192.9|17191.4|17183.9|17182.4|6206
1636560300000|2021-11-10 16:05:00|17191.9|17190.4|17187.9|17186.4|17192.9|17191.4|17186.2|17184.7|4295
1636560600000|2021-11-10 16:10:00|17186.9|17185.4|17178.9|17177.4|17188.2|17186.7|17178.9|17177.4|5949
1636560900000|2021-11-10 16:15:00|17177.9|17176.4|17173.9|17172.4|17178.9|17177.4|17171.9|17170.4|5239
1636561200000|2021-11-10 16:20:00|17172.9|17171.4|17177.2|17175.7|17177.2|17175.7|17171.9|17170|4502
1636561500000|2021-11-10 16:25:00|17176.2|17174.7|17177.2|17175.7|17179.2|17177.7|17174.2|17172.7|3209
1636561800000|2021-11-10 16:30:00|17178.2|17176.7|17172.2|17170.7|17178.2|17176.7|17170.2|17168.7|3413
1636562100000|2021-11-10 16:35:00|17173.2|17171.7|17174.2|17171.7|17176.2|17174.7|17171.2|17169.7|2164
1636562400000|2021-11-10 16:40:00|17173.2|17172.7|17176.9|17175.4|17176.9|17175.4|17172.9|17171.4|1527
1636562700000|2021-11-10 16:45:00|17176.6|17175.1|17177.2|17175.7|17180.2|17178.7|17174.8|17173.3|1903
1636563000000|2021-11-10 16:50:00|17178.2|17176.7|17174.2|17172.7|17179.2|17177.3|17174.2|17172.7|891
1636563300000|2021-11-10 16:55:00|17173.2|17171.7|17174.2|17172.7|17176.5|17174.7|17173.2|17171.7|1234
1636563600000|2021-11-10 17:00:00|17173.2|17171.7|17174.2|17171.7|17176.2|17174.7|17173.2|17171.3|2441
1636563900000|2021-11-10 17:05:00|17173.2|17172.4|17175.2|17173.7|17176.2|17174.7|17173.2|17171.7|1453
1636564200000|2021-11-10 17:10:00|17175.5|17174|17175.2|17173.7|17177.2|17175.7|17174.2|17172.7|1388
1636564500000|2021-11-10 17:15:00|17175.5|17174|17177.2|17175.7|17178.2|17176.7|17173.2|17171.7|714
1636564800000|2021-11-10 17:20:00|17176.2|17174.7|17175.2|17173.7|17177.6|17175.7|17174.2|17172.7|514
1636565100000|2021-11-10 17:25:00|17174.9|17172.4|17173.2|17171.7|17175.6|17173.7|17172.2|17170.7|953
1636565400000|2021-11-10 17:30:00|17174.2|17172.7|17173.2|17171.7|17175.2|17173.7|17173.2|17171.4|334
1636565700000|2021-11-10 17:35:00|17174.2|17172.7|17174.2|17172.7|17175.2|17173.4|17173.2|17171.4|268
1636566000000|2021-11-10 17:40:00|17173.5|17172|17170.2|17168.7|17174.2|17172.7|17170.2|17168.7|536
1636566300000|2021-11-10 17:45:00|17171.2|17169.7|17171.3|17169.8|17173.2|17171.7|17169.2|17167.7|629
1636566600000|2021-11-10 17:50:00|17170.9|17168.4|17170.3|17168.8|17171.6|17169.8|17169.3|17167.8|861
1636566900000|2021-11-10 17:55:00|17169.3|17167.8|17166.9|17165.4|17170.3|17168.8|17165.9|17164.4|1347
1636567200000|2021-11-10 18:00:00|17167.6|17166.1|17147.2|17145.7|17172.3|17170.4|17147.2|17145.7|2956
1636567500000|2021-11-10 18:05:00|17147.9|17146.4|17160.9|17159.4|17162.9|17160.7|17147.9|17146.1|3163
1636567800000|2021-11-10 18:10:00|17160.2|17158.4|17158.9|17157.4|17163.6|17162.1|17157.9|17156.4|1216
1636568100000|2021-11-10 18:15:00|17159.9|17158.4|17161.9|17159.4|17161.9|17160.4|17157.9|17155.9|1237
1636568400000|2021-11-10 18:20:00|17160.9|17159.1|17159.9|17158.4|17162.3|17160.4|17153.9|17152.4|1418
1636568700000|2021-11-10 18:25:00|17160.9|17159.4|17159.9|17158.4|17161.9|17160.4|17157.6|17155.4|614
1636569000000|2021-11-10 18:30:00|17158.9|17157.4|17157|17155.5|17160|17158.5|17155|17153.5|481
1636569300000|2021-11-10 18:35:00|17156|17154.5|17153|17151.5|17157|17155.5|17153|17151.5|559
1636569600000|2021-11-10 18:40:00|17153.6|17152.1|17153.6|17152.1|17154|17152.1|17152|17150.5|429
1636569900000|2021-11-10 18:45:00|17153.3|17151.1|17154.6|17153.1|17155.6|17153.1|17153|17151.1|238
1636570200000|2021-11-10 18:50:00|17155.6|17154.1|17158.6|17157.1|17159.6|17158.1|17154.6|17153.1|408
1636570500000|2021-11-10 18:55:00|17158.3|17156.8|17162.6|17161.1|17163.6|17162.1|17157.6|17156.1|486
1636570800000|2021-11-10 19:00:00|17161.6|17160.1|17163.6|17161.1|17164|17162.1|17160.6|17158.8|407
1636571100000|2021-11-10 19:05:00|17162.6|17160.1|17158.6|17157.1|17163.6|17162.1|17158.6|17157.1|401
1636571400000|2021-11-10 19:10:00|17157.6|17156.1|17160.7|17159.2|17160.7|17159.2|17157.6|17156.1|209
1636571700000|2021-11-10 19:15:00|17159.7|17158.2|17159.7|17158.2|17160.7|17159.2|17159.7|17158.2|112
1636572000000|2021-11-10 19:20:00|17158.7|17157.2|17157.7|17156.2|17159.7|17158.2|17157.7|17156.2|411
1636572300000|2021-11-10 19:25:00|17157|17155.2|17160.7|17159.2|17161.7|17160.2|17156.7|17155|274
1636572600000|2021-11-10 19:30:00|17161.7|17160.2|17160.7|17159.2|17162.4|17160.9|17159.7|17158.2|429
1636572900000|2021-11-10 19:35:00|17159.7|17158.2|17158.7|17157.2|17159.7|17158.2|17157.7|17155.8|929
1636573200000|2021-11-10 19:40:00|17158.4|17156.9|17162.7|17161.2|17163.7|17162.2|17157.7|17156.2|247
1636573500000|2021-11-10 19:45:00|17163|17161.5|17158.7|17157.2|17163.7|17162.2|17157.7|17156.2|435
1636573800000|2021-11-10 19:50:00|17159.7|17158.2|17157.7|17156.2|17160.7|17159.2|17157.7|17156.2|188
1636574100000|2021-11-10 19:55:00|17156.7|17155.2|17151.4|17148.9|17158.7|17157.2|17150.7|17148.9|558
1636574400000|2021-11-10 20:00:00|17151.7|17149.2|17152.7|17150.2|17152.7|17151.2|17147.7|17146.2|461
1636574700000|2021-11-10 20:05:00|17151.7|17151.2|17153.7|17152.2|17153.7|17152.2|17151.7|17150.2|160
1636575000000|2021-11-10 20:10:00|17154.7|17153.2|17149.4|17147.9|17154.7|17153.2|17149.4|17147.9|183
1636575300000|2021-11-10 20:15:00|17150.4|17148.9|17143.4|17141.9|17150.4|17148.9|17143.4|17141.9|624
1636575600000|2021-11-10 20:20:00|17142.7|17140.9|17141|17139.5|17144.4|17142.9|17141|17139.2|798
1636575900000|2021-11-10 20:25:00|17142|17140.5|17142|17140.5|17143|17141.5|17141|17139.2|177
1636576200000|2021-11-10 20:30:00|17143|17141.5|17139.7|17138.2|17143|17141.5|17139.7|17138.2|384
1636576500000|2021-11-10 20:35:00|17139|17137.5|17139.1|17137.6|17139.1|17137.6|17137|17135.5|621
1636576800000|2021-11-10 20:40:00|17138.1|17136.6|17137.1|17135.6|17139.7|17138.2|17137.1|17135.6|520
1636577100000|2021-11-10 20:45:00|17136.7|17135.2|17140.1|17138.6|17140.1|17138.6|17136.7|17134.9|372
1636577400000|2021-11-10 20:50:00|17141.1|17139.6|17143.1|17140.6|17143.2|17141.6|17141.1|17139.6|357
1636577700000|2021-11-10 20:55:00|17142.1|17141.6|17141.1|17139.6|17143.4|17141.6|17141.1|17139.6|183
1636614300000|2021-11-11 07:05:00|17159.1|17156.6|17160.9|17159.4|17165.5|17164|17157.5|17156|2335
1636614600000|2021-11-11 07:10:00|17161.9|17160.4|17157.2|17155.7|17164.9|17163.4|17157.2|17155.7|1366
1636614900000|2021-11-11 07:15:00|17158.2|17156.7|17156.2|17154.7|17163.5|17162|17152.2|17150.3|1673
1636615200000|2021-11-11 07:20:00|17156.9|17155.4|17157.9|17156.4|17162.5|17160.7|17156.2|17154.4|1061
1636615500000|2021-11-11 07:25:00|17158.9|17157.4|17155.9|17154.4|17161.6|17160.1|17154.9|17153.4|1331
1636615800000|2021-11-11 07:30:00|17156.9|17155.4|17162.9|17161.4|17165.2|17163.4|17156.9|17155.4|2275
1636616100000|2021-11-11 07:35:00|17162.2|17160.7|17167.9|17166.4|17168.2|17166.7|17157.9|17156.4|1519
1636616400000|2021-11-11 07:40:00|17168.9|17167.4|17161.9|17160.4|17170.2|17168.4|17160.9|17159.4|1338
1636616700000|2021-11-11 07:45:00|17162.9|17161.4|17156.9|17155.4|17163.9|17162.4|17155.2|17153.7|2399
1636617000000|2021-11-11 07:50:00|17157.3|17155.8|17158.9|17157.4|17160.3|17158.4|17154.9|17153.4|1210
1636617300000|2021-11-11 07:55:00|17157.9|17156.4|17149.2|17147.7|17157.9|17156.4|17148.6|17146.7|2325
1636617600000|2021-11-11 08:00:00|17150.2|17148.7|17150.9|17149.4|17162.9|17161.4|17149.2|17147.7|4105
1636617900000|2021-11-11 08:05:00|17149.9|17148.4|17156.6|17155.1|17157.6|17156.1|17148.9|17147.4|3561
1636618200000|2021-11-11 08:10:00|17155.6|17154.1|17159.6|17158.1|17163.6|17162.1|17153.6|17152.1|2754
1636618500000|2021-11-11 08:15:00|17158.6|17157.1|17165.6|17164.1|17166.9|17165.1|17155.6|17153.7|2442
1636618800000|2021-11-11 08:20:00|17164.6|17163.1|17158.6|17157.1|17165.6|17164.1|17155.6|17154.1|1970
1636619100000|2021-11-11 08:25:00|17159.6|17158.1|17158.6|17157.1|17163.6|17162.1|17154.6|17153.1|2556
1636619400000|2021-11-11 08:30:00|17157.6|17156.1|17142.6|17141.1|17159.6|17158.1|17140.6|17139.1|2901
1636619700000|2021-11-11 08:35:00|17143.6|17142.1|17145.3|17143.8|17147.3|17145.8|17140.3|17138.8|4792
1636620000000|2021-11-11 08:40:00|17144.9|17142.4|17146.3|17144.8|17148.3|17146.8|17142.3|17140.8|3027
1636620300000|2021-11-11 08:45:00|17145.3|17143.8|17142.3|17140.8|17152.3|17150.8|17141.9|17140.4|3614
1636620600000|2021-11-11 08:50:00|17143.3|17141.8|17155.3|17153.8|17159.3|17157.8|17142.3|17140.4|4194
1636620900000|2021-11-11 08:55:00|17156.3|17154.8|17157.3|17155.8|17161.3|17159.8|17155.3|17153.8|2556
1636621200000|2021-11-11 09:00:00|17158.3|17156.8|17171.6|17170.1|17176|17174.5|17158.3|17156.8|5579
1636621500000|2021-11-11 09:05:00|17170.6|17169.1|17174|17172.5|17176|17174.5|17164.6|17163.1|4009
1636621800000|2021-11-11 09:10:00|17175|17173.5|17174.3|17172.8|17175.7|17174.2|17167.3|17165.8|4412
1636622100000|2021-11-11 09:15:00|17175.7|17174.2|17168.3|17166.8|17175.7|17174.2|17166.3|17164.8|2721
1636622400000|2021-11-11 09:20:00|17169.3|17167.8|17174.3|17172.8|17175.7|17174.2|17168.3|17166.8|4427
1636622700000|2021-11-11 09:25:00|17174.6|17173.1|17177|17175.5|17184|17181.9|17174.3|17172.8|5613
1636623000000|2021-11-11 09:30:00|17178|17176.5|17177|17175.5|17186|17184.5|17177|17175.5|4465
1636623300000|2021-11-11 09:35:00|17178|17176.5|17180|17177.5|17183|17181.5|17177|17175.2|2705
1636623600000|2021-11-11 09:40:00|17179.7|17178.2|17180.7|17179.2|17181.7|17180.2|17173.6|17172.1|4113
1636623900000|2021-11-11 09:45:00|17181.7|17180.2|17185|17183.5|17189|17187.5|17180.7|17179.2|2755
1636624200000|2021-11-11 09:50:00|17184.3|17182.8|17177.7|17176.2|17185|17183.5|17177.7|17176.2|4554
1636624500000|2021-11-11 09:55:00|17177|17175.5|17186.7|17184.2|17187.7|17186.2|17174.3|17172.8|7638
1636624800000|2021-11-11 10:00:00|17186|17185.2|17179.7|17178.2|17187.7|17186.2|17176.7|17175.2|4552
1636625100000|2021-11-11 10:05:00|17178.7|17177.2|17172|17170.5|17178.7|17177.2|17172|17170.5|5956
1636625400000|2021-11-11 10:10:00|17171|17169.5|17172.4|17170.9|17173|17171.5|17169|17167.5|3800
1636625700000|2021-11-11 10:15:00|17171.4|17169.9|17171|17169.5|17173.4|17171.9|17169|17167.5|2640
1636626000000|2021-11-11 10:20:00|17172|17170.5|17165|17163.5|17172|17170.5|17165|17163.5|3144
1636626300000|2021-11-11 10:25:00|17164.3|17162.8|17161.7|17160.2|17165|17163.5|17161.7|17160.2|2958
1636626600000|2021-11-11 10:30:00|17161.3|17158.8|17165|17163.5|17167.7|17166.2|17161.3|17158.8|3962
1636626900000|2021-11-11 10:35:00|17166|17164.5|17169|17167.5|17170|17168.5|17166|17164.5|2681
1636627200000|2021-11-11 10:40:00|17170|17168.5|17171|17169.5|17172|17170.5|17165|17163.5|2522
1636627500000|2021-11-11 10:45:00|17172|17170.5|17173|17171.5|17176|17174.5|17171|17169.5|1922
1636627800000|2021-11-11 10:50:00|17174|17172.5|17182.1|17180.6|17182.1|17180.6|17174|17172.5|2783
1636628100000|2021-11-11 10:55:00|17182.8|17181.3|17186.1|17184.6|17186.1|17184.6|17182.1|17180.6|2278
1636628400000|2021-11-11 11:00:00|17185.1|17183.6|17184.1|17182.6|17188.1|17186.6|17184.1|17182.6|1975
1636628700000|2021-11-11 11:05:00|17185.1|17183.6|17191.1|17189.6|17191.7|17190.2|17185.1|17183.6|2294
1636629000000|2021-11-11 11:10:00|17191.7|17190.2|17194.1|17192.6|17194.1|17192.6|17187.1|17185.2|3737
1636629300000|2021-11-11 11:15:00|17193.8|17192.3|17196.4|17194.9|17197.4|17195.9|17192.1|17190.6|4164
1636629600000|2021-11-11 11:20:00|17195.4|17193.9|17190.1|17188.6|17195.4|17193.9|17189.1|17187.6|2747
1636629900000|2021-11-11 11:25:00|17189.1|17187.6|17189.1|17187.6|17191.1|17189.6|17188.1|17186.2|1773
1636630200000|2021-11-11 11:30:00|17188.1|17186.6|17192.1|17190.6|17193.1|17191.6|17188.1|17186.6|2523
1636630500000|2021-11-11 11:35:00|17193.1|17191.6|17186.1|17183.6|17193.1|17191.6|17184.1|17182.6|2026
1636630800000|2021-11-11 11:40:00|17185.1|17184.6|17185.1|17183.6|17190.1|17188.6|17184.1|17182.3|1449
1636631100000|2021-11-11 11:45:00|17184.1|17182.6|17182.8|17181.3|17185.8|17184.3|17182.1|17180.6|1597
1636631400000|2021-11-11 11:50:00|17183.8|17182.3|17183.1|17181.6|17186.1|17184.6|17182.1|17180.6|1582
1636631700000|2021-11-11 11:55:00|17184.1|17182.6|17182.1|17180.6|17189.5|17187.6|17182.1|17180.6|1769
1636632000000|2021-11-11 12:00:00|17183.1|17181.6|17185.1|17183.6|17186.1|17184.6|17183.1|17181.6|2327
1636632300000|2021-11-11 12:05:00|17185.9|17184.4|17184.2|17182.7|17189.1|17187.6|17182.1|17180.6|1723
1636632600000|2021-11-11 12:10:00|17183.2|17181.7|17187.2|17185.7|17189.2|17187.7|17183.2|17181.7|1204
1636632900000|2021-11-11 12:15:00|17186.2|17184.7|17183.2|17181.7|17189.5|17188|17183.2|17181.7|1877
1636633200000|2021-11-11 12:20:00|17183.9|17182.4|17183.2|17181.7|17184.2|17182.7|17179.5|17178|1945
1636633500000|2021-11-11 12:25:00|17181.8|17180.3|17177.5|17176|17181.8|17180.3|17177.5|17176|2110
1636633800000|2021-11-11 12:30:00|17178.5|17177|17174.5|17173|17178.5|17177|17173.5|17172|2496
1636634100000|2021-11-11 12:35:00|17173.5|17172|17173.5|17172|17174.5|17173|17172.8|17171.3|2727
1636634400000|2021-11-11 12:40:00|17173.8|17171.3|17168.5|17167|17173.8|17172|17165.8|17164.3|2867
1636634700000|2021-11-11 12:45:00|17168.1|17166.6|17166.8|17165.3|17169.1|17167.6|17165.8|17163.9|1746
1636635000000|2021-11-11 12:50:00|17167.8|17166.3|17167.1|17165.6|17171.5|17170|17166.8|17165.3|1570
1636635300000|2021-11-11 12:55:00|17167.8|17166.3|17170.5|17169|17172.5|17171|17167.1|17165.6|1660
1636635600000|2021-11-11 13:00:00|17170.1|17168.6|17164.8|17163.3|17171.1|17169.6|17164.8|17162.9|1269
1636635900000|2021-11-11 13:05:00|17165.8|17164.3|17164.8|17163.3|17167.8|17166.3|17161.8|17160.3|2481
1636636200000|2021-11-11 13:10:00|17163.8|17162.3|17163.8|17162.3|17169.8|17168.3|17163.1|17161.6|1242
1636636500000|2021-11-11 13:15:00|17163.5|17162|17160.5|17159|17164.5|17163|17160.5|17159|2875
1636636800000|2021-11-11 13:20:00|17161.5|17160|17163.8|17162.3|17164.2|17162.7|17158.5|17157|2276
1636637100000|2021-11-11 13:25:00|17162.8|17161.3|17163.8|17162.3|17164.8|17163.3|17161.8|17160.3|2380
1636637400000|2021-11-11 13:30:00|17164.8|17163.3|17171.8|17170.3|17173.2|17171.7|17164.8|17163.3|2507
1636637700000|2021-11-11 13:35:00|17170.8|17169.3|17177.2|17175.7|17177.2|17175.7|17168.8|17167.3|2598
1636638000000|2021-11-11 13:40:00|17176.2|17174.7|17168.8|17167.3|17177.2|17175.7|17167.8|17166.3|2572
1636638300000|2021-11-11 13:45:00|17167.8|17166.3|17163.8|17162.3|17168.8|17167.3|17162.8|17161.3|1845
1636638600000|2021-11-11 13:50:00|17162.8|17161.3|17171.9|17170.4|17173.2|17171.7|17162.8|17161.3|2637
1636638900000|2021-11-11 13:55:00|17172.9|17171.4|17177.2|17175.7|17177.2|17175.7|17171.9|17170.4|2197
1636639200000|2021-11-11 14:00:00|17178.2|17176.7|17177.2|17175.7|17180.2|17178.7|17175.2|17173.7|2050
1636639500000|2021-11-11 14:05:00|17176.2|17174.7|17176.2|17174.7|17179.2|17177.7|17175.2|17173.4|1608
1636639800000|2021-11-11 14:10:00|17177.2|17175.4|17171.5|17170|17177.2|17175.4|17170.5|17168.4|1722
1636640100000|2021-11-11 14:15:00|17170.5|17169|17158.9|17157.4|17172.2|17170.7|17158.9|17157|3475
1636640400000|2021-11-11 14:20:00|17159.9|17158.4|17161.9|17160.4|17163.9|17162.4|17158.9|17157.4|4323
1636640700000|2021-11-11 14:25:00|17162.9|17161.4|17156.8|17155.3|17162.9|17161.4|17148.9|17147.4|4839
1636641000000|2021-11-11 14:30:00|17158.5|17157|17158.5|17157|17160.5|17159|17155.5|17154|5019
1636641300000|2021-11-11 14:35:00|17157.5|17156|17156.2|17154.7|17158.5|17157|17153.2|17151.7|5995
1636641600000|2021-11-11 14:40:00|17155.2|17153.7|17152.5|17151|17157.2|17155.7|17150.8|17149.3|3109
1636641900000|2021-11-11 14:45:00|17151.5|17150|17155.5|17154|17156.5|17155|17151.5|17150|1669
1636642200000|2021-11-11 14:50:00|17156.5|17155|17155.5|17154|17157.5|17156|17150.5|17149|3245
1636642500000|2021-11-11 14:55:00|17152.5|17151|17143.8|17142.3|17152.5|17151|17142.8|17141.3|4067
1636642800000|2021-11-11 15:00:00|17142.8|17141.3|17142.1|17139.6|17144.8|17143.3|17139.1|17137.6|4378
1636643100000|2021-11-11 15:05:00|17141.1|17138.6|17142.1|17140.6|17142.4|17140.9|17139.1|17137.6|2615
1636643400000|2021-11-11 15:10:00|17141.1|17139.6|17142.3|17140.8|17143.5|17141.6|17138.3|17136.8|2256
1636643700000|2021-11-11 15:15:00|17143.3|17141.8|17146.3|17144.8|17146.3|17144.8|17143.3|17141.8|2479
1636644000000|2021-11-11 15:20:00|17147.3|17145.8|17152.1|17150.6|17154.1|17152.6|17146.3|17144.8|4431
1636644300000|2021-11-11 15:25:00|17152.3|17150.8|17152.1|17150.6|17159.1|17157.6|17152.1|17150.6|3243
1636644600000|2021-11-11 15:30:00|17151.1|17149.6|17148.7|17147.2|17153.1|17151.6|17147.7|17146.2|1501
1636644900000|2021-11-11 15:35:00|17149.7|17148.2|17155.4|17153.9|17158.1|17156.6|17148.7|17147.2|2830
1636645200000|2021-11-11 15:40:00|17153.4|17151.9|17155.4|17153.9|17156.4|17154.9|17152.4|17150.9|1756
1636645500000|2021-11-11 15:45:00|17155.7|17152.9|17145.7|17144.2|17155.7|17153.2|17145.7|17144.2|2613
1636645800000|2021-11-11 15:50:00|17146.7|17145.2|17140.2|17138.7|17146.7|17145.2|17137.5|17136|1684
1636646100000|2021-11-11 15:55:00|17138.1|17136.6|17135.5|17134|17141.2|17139.7|17133.9|17132|3828
1636646400000|2021-11-11 16:00:00|17136.5|17135|17140.8|17139.3|17140.8|17139.3|17135.5|17134|4494
1636646700000|2021-11-11 16:05:00|17141.2|17139.7|17143.1|17141.6|17144.1|17142.6|17139.4|17137.9|1913
1636647000000|2021-11-11 16:10:00|17142.4|17140.9|17144.6|17143.1|17147|17145.5|17140.4|17138.9|3902
1636647300000|2021-11-11 16:15:00|17144.3|17142.8|17147.7|17146.2|17148.7|17147.2|17143.6|17142.1|2715
1636647600000|2021-11-11 16:20:00|17146.7|17145.2|17147.7|17146.2|17150|17148.2|17145.7|17144.2|2009
1636647900000|2021-11-11 16:25:00|17146.7|17145.2|17148.7|17147.2|17150.1|17148.2|17145.3|17143.8|2195
1636648200000|2021-11-11 16:30:00|17149.3|17146.8|17150.7|17149.2|17151.7|17150.2|17148.7|17146.8|1691
1636648500000|2021-11-11 16:35:00|17150|17148.2|17148.7|17147.2|17150.7|17149.2|17147.7|17146.2|758
1636648800000|2021-11-11 16:40:00|17148|17146.5|17147.7|17146.2|17148.7|17147.2|17146.7|17145.2|738
1636649100000|2021-11-11 16:45:00|17147.4|17145.9|17146.7|17145.2|17149.1|17147.6|17146.7|17145.2|1052
1636649400000|2021-11-11 16:50:00|17147.7|17146.2|17146.7|17145.2|17147.7|17146.2|17145.4|17143.9|864
1636649700000|2021-11-11 16:55:00|17147.7|17146.2|17148.7|17147.2|17149.7|17148.2|17146.7|17145.2|560
1636650000000|2021-11-11 17:00:00|17149.7|17148.2|17148.7|17147.2|17149.7|17148.2|17147.7|17146.2|1656
1636650300000|2021-11-11 17:05:00|17147.7|17146.2|17149.7|17148.2|17149.7|17148.2|17147.7|17146.2|2464
1636650600000|2021-11-11 17:10:00|17148.7|17147.2|17149.8|17148.3|17149.8|17148.3|17147.7|17146.2|441
1636650900000|2021-11-11 17:15:00|17150.8|17149.3|17151.8|17150.3|17151.8|17150.3|17150.8|17149.3|545
1636651200000|2021-11-11 17:20:00|17152.8|17151.3|17150.8|17149.3|17152.8|17151.3|17150.8|17149.3|318
1636651500000|2021-11-11 17:25:00|17149.8|17148.3|17149.8|17148.3|17150.8|17149.3|17149.8|17148.3|114
1636651800000|2021-11-11 17:30:00|17150.8|17149.3|17146.8|17145.3|17150.8|17149.3|17146.8|17145.3|340
1636652100000|2021-11-11 17:35:00|17147.8|17146.3|17146.8|17145.3|17147.8|17146.3|17146.8|17145.3|329
1636652400000|2021-11-11 17:40:00|17147.8|17146.3|17150.8|17149.3|17151.8|17150.3|17147.8|17146.3|763
1636652700000|2021-11-11 17:45:00|17149.8|17148.3|17150.8|17149.3|17150.8|17149.3|17149.8|17148.3|216
1636653000000|2021-11-11 17:50:00|17151.8|17150.3|17151.5|17150|17151.8|17150.3|17149.8|17148.3|123
1636653300000|2021-11-11 17:55:00|17150.5|17149|17149.5|17148|17150.5|17149|17148.5|17147|252
1636653600000|2021-11-11 18:00:00|17148.4|17146.9|17148.2|17146.7|17149.5|17148|17147.8|17146.3|52
1636653900000|2021-11-11 18:05:00|17147.5|17146|17145.8|17144.3|17147.5|17146|17145.8|17144.3|118
1636654200000|2021-11-11 18:10:00|17147.2|17145.7|17145.8|17144.3|17147.2|17145.7|17145.8|17144.3|74
1636654500000|2021-11-11 18:15:00|17144.8|17143.3|17144.8|17143.3|17144.8|17143.3|17143.8|17142.3|74
1636654800000|2021-11-11 18:20:00|17145.5|17144|17147.5|17146|17147.5|17146|17144.8|17143.3|219
1636655100000|2021-11-11 18:25:00|17146.8|17145.3|17145.1|17143.6|17146.8|17145.3|17145.1|17143.6|78
1636655400000|2021-11-11 18:30:00|17144.1|17142.6|17144.1|17142.6|17144.1|17142.6|17144.1|17142.6|16
1636655700000|2021-11-11 18:35:00|17145.1|17143.6|17145.1|17143.6|17145.1|17143.6|17145.1|17143.6|110
1636656000000|2021-11-11 18:40:00|17144.1|17142.6|17144.1|17142.6|17145.5|17143.6|17144.1|17142.6|88
1636656300000|2021-11-11 18:45:00|17143.1|17141.6|17142.1|17140.6|17144.1|17142.6|17142.1|17140.6|257
1636656600000|2021-11-11 18:50:00|17143.1|17141.6|17144.2|17142.7|17145.5|17143.7|17142.1|17140.6|354
1636656900000|2021-11-11 18:55:00|17144.8|17142.3|17145.2|17143.7|17145.2|17143.7|17144.8|17142.3|43
1636657200000|2021-11-11 19:00:00|||||||||5
1636657500000|2021-11-11 19:05:00|17145.5|17144|17145.9|17144.4|17145.9|17144.4|17145.5|17144|29
1636657800000|2021-11-11 19:10:00|||||||||8
1636658100000|2021-11-11 19:15:00|17146.9|17145.4|17147.2|17145.7|17147.2|17145.7|17146.9|17145.4|91
1636658400000|2021-11-11 19:20:00|17147.3|17145.8|17145.9|17144.4|17147.3|17145.8|17145.9|17144.4|42
1636658700000|2021-11-11 19:25:00|17144.9|17143.4|17145.9|17144.4|17145.9|17144.4|17144.2|17142.7|167
1636659000000|2021-11-11 19:30:00|||||||||6
1636659600000|2021-11-11 19:40:00|17145.6|17144.1|17144.6|17143.1|17145.6|17144.1|17144.6|17143.1|60
1636659900000|2021-11-11 19:45:00|17145.9|17144.4|17144.6|17143.1|17145.9|17144.4|17144.6|17143.1|53
1636660200000|2021-11-11 19:50:00|17144.9|17143.4|17145.9|17144.4|17145.9|17144.4|17144.2|17142.7|37
1636660500000|2021-11-11 19:55:00|17145.2|17142.7|17142.6|17141.1|17145.9|17144.4|17142.6|17141.1|150
1636660800000|2021-11-11 20:00:00|17141.6|17140.1|17141.6|17140.1|17142.6|17141.1|17141.6|17140.1|208
1636661100000|2021-11-11 20:05:00|17140.9|17139.1|17141.6|17140.1|17141.6|17140.1|17140.6|17138.7|88
1636661400000|2021-11-11 20:10:00|17142.3|17140.8|17143.6|17142.1|17143.6|17142.1|17142.3|17140.8|167
1636661700000|2021-11-11 20:15:00|17142.6|17141.1|17142.6|17141.1|17142.6|17141.1|17142.6|17141.1|56
1636662000000|2021-11-11 20:20:00|17143.6|17142.1|17143.6|17142.1|17143.6|17142.1|17143.2|17141.1|62
1636662300000|2021-11-11 20:25:00|17144.6|17141.8|17143.6|17142.1|17144.6|17142.1|17143.6|17141.8|37
1636662600000|2021-11-11 20:30:00|17143|17141.5|17143.6|17142.1|17143.6|17142.1|17142.6|17141.1|27
1636662900000|2021-11-11 20:35:00|17142.9|17141.4|17143.6|17142.1|17144|17142.1|17142.6|17141.1|81
1636663200000|2021-11-11 20:40:00|17143.3|17141.8|17143.6|17142.1|17143.6|17142.1|17142.6|17141.1|32
1636663500000|2021-11-11 20:45:00|||||||||13
1636663800000|2021-11-11 20:50:00|17143.3|17141.8|17142.6|17141.1|17143.6|17142.1|17142.6|17140.8|53
1636664100000|2021-11-11 20:55:00|17143.4|17141.9|17144.6|17143.1|17146|17144.5|17143.4|17141.9|205
1636700700000|2021-11-12 07:05:00|17161.4|17159.9|17153|17151.5|17162.4|17160.9|17153|17151.5|1273
1636701000000|2021-11-12 07:10:00|17154|17152.5|17157|17155.5|17157|17155.5|17153|17151.2|770
1636701300000|2021-11-12 07:15:00|17157.4|17154.9|17152|17150.5|17157.4|17155.5|17151|17149.5|702
1636701600000|2021-11-12 07:20:00|17152.1|17150.6|17153.1|17151.6|17154.4|17152.3|17150.1|17148.6|1189
1636701900000|2021-11-12 07:25:00|17154.1|17152.6|17147.1|17145.6|17156.4|17154.9|17147.1|17145.2|1084
1636702200000|2021-11-12 07:30:00|17148.1|17146.6|17149.1|17147.6|17149.1|17147.6|17146.1|17144.2|936
1636702500000|2021-11-12 07:35:00|17148.1|17146.6|17152.1|17150.6|17158.1|17156.6|17146.1|17144.6|2854
1636702800000|2021-11-12 07:40:00|17153.1|17151.6|17151.1|17149.6|17154.1|17152.6|17149.1|17147.6|1288
1636703100000|2021-11-12 07:45:00|17150.1|17148.6|17153.1|17151.6|17156.1|17154.3|17150.1|17148.6|591
1636703400000|2021-11-12 07:50:00|17154.1|17151.9|17152.4|17150.9|17155.1|17153.6|17150.1|17148.6|1191
1636703700000|2021-11-12 07:55:00|17151.4|17149.9|17160.1|17158.6|17160.5|17159|17150.5|17149|1492
1636704000000|2021-11-12 08:00:00|17159.1|17157.6|17165.5|17164|17165.5|17164|17155.1|17153.6|4455
1636704300000|2021-11-12 08:05:00|17166.5|17165|17163.5|17162|17173.8|17172|17162.5|17161|3481
1636704600000|2021-11-12 08:10:00|17163.2|17161.7|17156.8|17155.3|17166.5|17165|17154.8|17153.3|3036
1636704900000|2021-11-12 08:15:00|17155.8|17154.3|17152.5|17151|17160.5|17159|17152.5|17151|2540
1636705200000|2021-11-12 08:20:00|17153.5|17152|17152.5|17151|17153.8|17152|17144.5|17143|3675
1636705500000|2021-11-12 08:25:00|17151.5|17150|17160.8|17159.3|17161.8|17160|17151.5|17150|2229
1636705800000|2021-11-12 08:30:00|17159.8|17158.3|17162.9|17161.4|17162.9|17161.4|17156.5|17155|2366
1636706100000|2021-11-12 08:35:00|17163.2|17161.7|17153.5|17152|17164.6|17162.7|17152.5|17151|2697
1636706400000|2021-11-12 08:40:00|17152.5|17151|17147.9|17146.4|17154.5|17153|17146.5|17145|2623
1636706700000|2021-11-12 08:45:00|17148.9|17147.4|17141.9|17140.4|17149.9|17148.4|17140.9|17139|3269
1636707000000|2021-11-12 08:50:00|17140.9|17139.4|17143.5|17142|17144.5|17143|17140.5|17139|3639
1636707300000|2021-11-12 08:55:00|17142.5|17141|17144.5|17143|17145.5|17143|17138.5|17137|2805
1636707600000|2021-11-12 09:00:00|17145.5|17144|17145.5|17144|17147.5|17146|17142.5|17141|3531
1636707900000|2021-11-12 09:05:00|17144.5|17143|17153.5|17152|17154.5|17153|17144.5|17143|3533
1636708200000|2021-11-12 09:10:00|17152.5|17151|17150.5|17149|17152.5|17151|17145.5|17144|2267
1636708500000|2021-11-12 09:15:00|17149.8|17148.3|17152.5|17151|17155.5|17154|17148.5|17147|4360
1636708800000|2021-11-12 09:20:00|17153.3|17151.8|17151.5|17150|17159.5|17158|17150.5|17149|6157
1636709100000|2021-11-12 09:25:00|17150.5|17149|17148.6|17147.1|17151.6|17150.1|17148.3|17146.7|4145
1636709400000|2021-11-12 09:30:00|17149.6|17148.1|17153.6|17152.1|17157.6|17156.1|17149.2|17147.7|3585
1636709700000|2021-11-12 09:35:00|17154.6|17153.1|17160.6|17159.1|17160.6|17159.1|17153.6|17152.1|3073
1636710000000|2021-11-12 09:40:00|17161.6|17160.1|17168.6|17167.1|17168.9|17167.1|17161.6|17160.1|4730
1636710300000|2021-11-12 09:45:00|17167.9|17166.4|17166.6|17165.1|17168.6|17167.1|17161.6|17160.1|4489
1636710600000|2021-11-12 09:50:00|17167.6|17166.1|17162.6|17161.1|17168.6|17167.1|17160.6|17159.1|3191
1636710900000|2021-11-12 09:55:00|17161.6|17160.1|17165.9|17164.4|17167.9|17166.4|17160.6|17159.1|1899
1636711200000|2021-11-12 10:00:00|17164.9|17163.4|17163|17161.5|17167|17165.5|17162|17160.5|2394
1636711500000|2021-11-12 10:05:00|17163.3|17161.8|17162|17160.5|17164|17162.5|17160.2|17158.5|4756
1636711800000|2021-11-12 10:10:00|17160.6|17159.1|17157.2|17155.7|17162|17160.5|17156.2|17154.7|4582
1636712100000|2021-11-12 10:15:00|17156.2|17154.7|17163.6|17162.1|17163.6|17162.1|17154.2|17152.7|2811
1636712400000|2021-11-12 10:20:00|17162.6|17161.1|17156.9|17155.4|17164|17162.1|17155.3|17153.8|2398
1636712700000|2021-11-12 10:25:00|17156.5|17154.4|17155.3|17153.8|17157.9|17156.4|17154.3|17152.8|2466
1636713000000|2021-11-12 10:30:00|17153.9|17152.4|17162.6|17161.1|17162.6|17161.1|17153.9|17152.4|3862
1636713300000|2021-11-12 10:35:00|17161.6|17160.1|17163.6|17162.1|17163.6|17162.1|17158.3|17156.8|2876
1636713600000|2021-11-12 10:40:00|17162.6|17161.1|17159.3|17157.8|17162.6|17161.1|17159.3|17157.8|1502
1636713900000|2021-11-12 10:45:00|17159.9|17158.4|17158.9|17157.4|17164.6|17162.8|17157.9|17156.4|3034
1636714200000|2021-11-12 10:50:00|17159.9|17158.4|17161.9|17160.4|17164.9|17162.8|17158.9|17157.4|3121
1636714500000|2021-11-12 10:55:00|17162.9|17161.4|17161.3|17159.8|17163.7|17161.8|17159.3|17157.8|2552
1636714800000|2021-11-12 11:00:00|17162.3|17160.8|17159.3|17157.8|17163.3|17161.8|17159.3|17157.4|2085
1636715100000|2021-11-12 11:05:00|17160|17158.5|17163.6|17162.1|17163.6|17162.1|17157.6|17156.1|3700
1636715400000|2021-11-12 11:10:00|17163.9|17162.4|17159.2|17157.7|17164.6|17163.1|17159.2|17157.7|4437
1636715700000|2021-11-12 11:15:00|17160.2|17158.7|17161|17158.5|17163.2|17161.7|17159.2|17157.7|2398
1636716000000|2021-11-12 11:20:00|17160|17159.2|17158.6|17157.1|17161.3|17159.5|17158.6|17157.1|3302
1636716300000|2021-11-12 11:25:00|17159.6|17158.1|17159.6|17158.1|17160.6|17159.1|17157.2|17155.7|1283
1636716600000|2021-11-12 11:30:00|17159.2|17157.7|17159.3|17157.8|17159.3|17157.8|17156.3|17154.8|1841
1636716900000|2021-11-12 11:35:00|17158.3|17156.8|17165.3|17163.8|17165.3|17163.8|17158.3|17156.8|1289
1636717200000|2021-11-12 11:40:00|17163.3|17161.8|17170.6|17169.1|17171|17169.5|17163.3|17161.8|3224
1636717500000|2021-11-12 11:45:00|17169.6|17168.1|17169.6|17168.1|17171|17169.5|17166.6|17165.1|2933
1636717800000|2021-11-12 11:50:00|17170.6|17168.8|17169.6|17168.1|17173|17171.5|17167.6|17166.1|4805
1636718100000|2021-11-12 11:55:00|17170.4|17168.9|17170|17168.5|17172|17170.5|17167.6|17166.1|6099
1636718400000|2021-11-12 12:00:00|17170.7|17169.2|17170.3|17168.8|17173.6|17172.1|17170|17168.5|1803
1636718700000|2021-11-12 12:05:00|17171.3|17169.8|17177.3|17175.8|17178.4|17176.9|17171.3|17169.8|2644
1636719000000|2021-11-12 12:10:00|17178.3|17176.8|17177.7|17176.2|17179|17177.5|17174|17172.5|5964
1636719300000|2021-11-12 12:15:00|17178.7|17177.2|17184|17182.5|17185.4|17183.5|17178.7|17176.8|3228
1636719600000|2021-11-12 12:20:00|17185|17183.5|17179.7|17178.2|17185|17183.5|17179.7|17178.2|3157
1636719900000|2021-11-12 12:25:00|17178.7|17177.2|17179|17177.5|17180.8|17179.3|17178|17176.2|1737
1636720200000|2021-11-12 12:30:00|17178|17176.5|17179|17177.5|17181.4|17179.5|17178|17176.2|2533
1636720500000|2021-11-12 12:35:00|17179.4|17176.9|17181|17179.5|17182|17180.5|17176.3|17174.8|2494
1636720800000|2021-11-12 12:40:00|17182|17180.5|17173.3|17171.8|17182|17180.5|17173.3|17171.8|3755
1636721100000|2021-11-12 12:45:00|17174.3|17172.8|17175.3|17173.8|17176.3|17174.8|17173.3|17171.8|2726
1636721400000|2021-11-12 12:50:00|17176.3|17174.8|17172.3|17170.8|17177.1|17175.6|17171.3|17169.5|2100
1636721700000|2021-11-12 12:55:00|17171.3|17169.8|17172.3|17170.8|17173.3|17171.8|17170.3|17168.8|3692
1636722000000|2021-11-12 13:00:00|17173|17170.5|17171.4|17169.9|17173.3|17171.8|17170.4|17168.9|2840
1636722300000|2021-11-12 13:05:00|17172.4|17170.9|17178.1|17176.6|17179.7|17178.2|17172.4|17170.9|2840
1636722600000|2021-11-12 13:10:00|17177.1|17175.6|17176.1|17174.6|17180.8|17179.3|17176.1|17174.6|5289
1636722900000|2021-11-12 13:15:00|17176.4|17173.9|17169.8|17168.3|17178.4|17176.9|17169.8|17168.3|4753
1636723200000|2021-11-12 13:20:00|17169.5|17167|17168.8|17167.3|17172.8|17171.3|17168.8|17167|6218
1636723500000|2021-11-12 13:25:00|17169.8|17168.3|17177.2|17175.7|17177.8|17176.3|17168.8|17167.3|4229
1636723800000|2021-11-12 13:30:00|17178.2|17176.7|17171.8|17170.3|17180.2|17178.7|17170.8|17169.3|5099
1636724100000|2021-11-12 13:35:00|17171.5|17170|17172.8|17171.3|17175.8|17174.3|17170.8|17169.3|2382
1636724400000|2021-11-12 13:40:00|17171.8|17170.3|17174.8|17173.3|17177.2|17175.7|17171.8|17170.3|1646
1636724700000|2021-11-12 13:45:00|17173.8|17172.3|17175.8|17174.3|17177.8|17176.3|17172.8|17171.3|4213
1636725000000|2021-11-12 13:50:00|17174.8|17173.3|17180.9|17179.4|17181.8|17180.3|17174.8|17173.3|4885
1636725300000|2021-11-12 13:55:00|17181.9|17180.4|17181.6|17180.1|17183.9|17182.4|17178.9|17177.4|3274
1636725600000|2021-11-12 14:00:00|17180.6|17179.1|17186.3|17184.8|17187.3|17185.8|17178.6|17177.1|4273
1636725900000|2021-11-12 14:05:00|17185.3|17183.8|17186.3|17184.8|17186.3|17184.8|17181.9|17180.4|1801
1636726200000|2021-11-12 14:10:00|17188.3|17186.8|17211.4|17209.9|17212.8|17211.3|17188.3|17185.8|7197
1636726500000|2021-11-12 14:15:00|17212.8|17211.3|17201|17199.5|17215.8|17214.3|17197|17195.5|6553
1636726800000|2021-11-12 14:20:00|17202|17198.5|17204.3|17202.8|17209|17207.5|17200|17198.5|2512
1636727100000|2021-11-12 14:25:00|17203.3|17201.8|17195|17193.5|17203.3|17201.8|17194|17192.5|4402
1636727400000|2021-11-12 14:30:00|17196|17194.5|17196.6|17195.1|17202.6|17201.1|17194|17192.1|4851
1636727700000|2021-11-12 14:35:00|17195.6|17194.1|17191.6|17190.1|17199.3|17197.8|17189|17187.5|4439
1636728000000|2021-11-12 14:40:00|17190.6|17189.1|17193|17191.5|17195|17193.5|17189.6|17188.1|4122
1636728300000|2021-11-12 14:45:00|17192|17190.5|17188|17186.5|17193|17191.5|17186|17184.5|6464
1636728600000|2021-11-12 14:50:00|17187|17185.5|17187.6|17186.1|17190|17188.5|17185.6|17184.1|5317
1636728900000|2021-11-12 14:55:00|17188.6|17187.1|17183.6|17182.1|17190.6|17189.1|17182.6|17181.1|2809
1636729200000|2021-11-12 15:00:00|17184.6|17183.1|17203.4|17201.9|17204.4|17202.9|17184.6|17183.1|6693
1636729500000|2021-11-12 15:05:00|17203.6|17202.1|17207.7|17206.2|17210.7|17209.2|17200.4|17198.9|4256
1636729800000|2021-11-12 15:10:00|17208.7|17207.2|17203.7|17202.2|17213.1|17211.2|17201.7|17199.9|3961
1636730100000|2021-11-12 15:15:00|17204.1|17202.6|17210.1|17208.6|17210.1|17208.6|17203.1|17201.2|2488
1636730400000|2021-11-12 15:20:00|17209.1|17207.6|17209.1|17207.6|17211.5|17209.6|17207.1|17205.6|1944
1636730700000|2021-11-12 15:25:00|17209.8|17207.3|17198.4|17196.9|17210.1|17208.6|17197.4|17195.5|3032
1636731000000|2021-11-12 15:30:00|17199.4|17197.9|17197.4|17195.9|17203.4|17201.9|17196.4|17194.9|2792
1636731300000|2021-11-12 15:35:00|17196.4|17194.9|17194.4|17192.9|17198.8|17197.3|17192.8|17191.3|2633
1636731600000|2021-11-12 15:40:00|17193.4|17191.9|17187.1|17185.6|17194.4|17192.9|17186.1|17184.6|3388
1636731900000|2021-11-12 15:45:00|17186.1|17184.6|17186.4|17184.9|17187.4|17185.9|17181.1|17179.6|3484
1636732200000|2021-11-12 15:50:00|17186.1|17183.6|17188.4|17186.9|17190.8|17188.9|17185.4|17183.6|2506
1636732500000|2021-11-12 15:55:00|17187.4|17185.9|17191.4|17189.9|17194.4|17192.9|17187.4|17185.9|2768
1636732800000|2021-11-12 16:00:00|17190.4|17188.9|17194.4|17192.9|17196.1|17194.6|17187.1|17185.2|5158
1636733100000|2021-11-12 16:05:00|17193.4|17191.9|17188.4|17186.9|17194.4|17192.9|17186.4|17184.9|3165
1636733400000|2021-11-12 16:10:00|17187.7|17186.2|17194.5|17193|17194.5|17193|17182.7|17181.2|5537
1636733700000|2021-11-12 16:15:00|17195.5|17194|17195.7|17194.2|17198.5|17197|17191.7|17190.2|4180
1636734000000|2021-11-12 16:20:00|17196.7|17195.2|17190.7|17189.2|17196.7|17195.2|17189.7|17188.2|1933
1636734300000|2021-11-12 16:25:00|17191.7|17189.9|17195.7|17194.2|17195.7|17194.2|17190.7|17189.2|1515
1636734600000|2021-11-12 16:30:00|17194.7|17193.2|17194.8|17193.3|17194.8|17193.3|17190.7|17189.2|2724
1636734900000|2021-11-12 16:35:00|17195.8|17194.3|17200.1|17198.6|17200.5|17199|17194.8|17193.3|2070
1636735200000|2021-11-12 16:40:00|17199.8|17197.6|17199.1|17197.6|17203.5|17202|17199.1|17197.6|2391
1636735500000|2021-11-12 16:45:00|17200.1|17198.6|17198.1|17196.6|17200.5|17199|17196.1|17194.6|1196
1636735800000|2021-11-12 16:50:00|17199.1|17197.6|17197.4|17195.9|17201.1|17199.6|17197.1|17195.6|907
1636736100000|2021-11-12 16:55:00|17198.1|17196.6|17201.1|17199.6|17201.1|17199.6|17197.1|17195.6|1025
1636736400000|2021-11-12 17:00:00|17200.8|17199.3|17202.1|17200.6|17203.1|17201.6|17200.8|17199.3|849
1636736700000|2021-11-12 17:05:00|17203.1|17201.6|17200.8|17199.3|17203.1|17201.6|17199.8|17198.3|859
1636737000000|2021-11-12 17:10:00|17201.8|17200.3|17199.8|17198.3|17201.8|17200.3|17198.8|17197.3|883
1636737300000|2021-11-12 17:15:00|17198.8|17197.3|17199.8|17198.3|17201.2|17199.3|17197.8|17196.3|690
1636737600000|2021-11-12 17:20:00|17199.2|17197.3|17198.8|17197.3|17201.2|17199.3|17197.8|17196.3|587
1636737900000|2021-11-12 17:25:00|17197.8|17196.3|17196.8|17195.3|17198.8|17197.3|17196.8|17195.3|565
1636738200000|2021-11-12 17:30:00|17197.8|17196.3|17194.5|17193|17198.2|17196.3|17193.5|17192|572
1636738500000|2021-11-12 17:35:00|17194.1|17192|17196.1|17194.6|17197.8|17196|17193.5|17191.6|422
1636738800000|2021-11-12 17:40:00|17196.7|17194.2|17200.8|17199.3|17200.8|17199.3|17195.5|17194|270
1636739100000|2021-11-12 17:45:00|17200.1|17198.6|17199.8|17198.3|17200.8|17199.3|17197.8|17196.3|435
1636739400000|2021-11-12 17:50:00|17198.8|17197.3|17196.5|17195|17200.2|17198.3|17195.5|17194|301
1636739700000|2021-11-12 17:55:00|17197.5|17195.6|17195.1|17193.6|17198.2|17196.3|17195.1|17193.6|320
1636740000000|2021-11-12 18:00:00|17196.1|17194.6|17194.1|17192.6|17196.1|17194.6|17193.1|17191.6|463
1636740300000|2021-11-12 18:05:00|17193.5|17192|17193.1|17191.6|17194.1|17192.6|17191.1|17189.6|561
1636740600000|2021-11-12 18:10:00|17194.1|17192.6|17195.1|17193.6|17196.1|17194.6|17194.1|17192.3|259
1636740900000|2021-11-12 18:15:00|17194.5|17193|17199.1|17197.6|17199.6|17197.6|17194.4|17192.9|341
1636741200000|2021-11-12 18:20:00|17198.1|17196.6|17200.2|17197.7|17200.5|17198.7|17198.1|17196.6|152
1636741500000|2021-11-12 18:25:00|17199.2|17197.9|17201.2|17199.7|17202.7|17200.7|17199.2|17197.7|401
1636741800000|2021-11-12 18:30:00|17201.9|17200.4|17201.2|17199.7|17202.2|17200.7|17201.2|17199.7|58
1636742100000|2021-11-12 18:35:00|17202.2|17200.7|17203.2|17201.7|17203.3|17201.7|17202.2|17200.7|43
1636742400000|2021-11-12 18:40:00|17204.2|17202.7|17201.5|17200|17204.5|17203|17201.5|17200|115
1636742700000|2021-11-12 18:45:00|17201.2|17199.7|17200.2|17198.7|17201.2|17199.7|17199.2|17197.3|75
1636743000000|2021-11-12 18:50:00|17201.2|17198.3|17201.2|17199.7|17203.2|17201.7|17200.2|17198.3|166
1636743300000|2021-11-12 18:55:00|17201.5|17200|17202.2|17200.7|17203.2|17201.7|17201.5|17199.7|58
1636743600000|2021-11-12 19:00:00|17201.2|17199.7|17201.2|17199.7|17201.2|17199.7|17200.2|17198.3|31
1636743900000|2021-11-12 19:05:00|17200.2|17198.7|17200.2|17198.7|17201.6|17199.7|17200.2|17198.3|49
1636744200000|2021-11-12 19:10:00|17200.6|17199.1|17200.2|17198.7|17201.2|17199.1|17200.2|17198.7|161
1636744500000|2021-11-12 19:15:00|17201.2|17199.7|17202.2|17200.7|17203.2|17201.7|17200.2|17198.7|29
1636744800000|2021-11-12 19:20:00|17203.2|17201.7|17202.2|17199.7|17203.7|17201.7|17201.2|17199.7|26
1636745100000|2021-11-12 19:25:00|17202.6|17200.7|17200.6|17199.1|17202.6|17200.7|17199.2|17197.7|17
1636745400000|2021-11-12 19:30:00|17199.6|17198.1|17200.6|17199.1|17200.6|17199.1|17199.6|17198.1|15
1636745700000|2021-11-12 19:35:00|17199.6|17198.1|17199.6|17197.1|17199.6|17198.1|17197.6|17196.1|134
1636746000000|2021-11-12 19:40:00|17199|17197.5|17199.6|17198.1|17200|17198.1|17197.6|17196.1|51
1636746300000|2021-11-12 19:45:00|17199.2|17197.7|17200.6|17198.1|17200.6|17199.1|17198.6|17196.7|58
1636746600000|2021-11-12 19:50:00|17199.6|17198.8|17201.6|17200.1|17202.3|17200.8|17199.6|17198.1|162
1636746900000|2021-11-12 19:55:00|17200.6|17199.1|17200.6|17199.1|17202.9|17201.4|17200.6|17199.1|163
1636747200000|2021-11-12 20:00:00|17200|17198.5|17201.6|17200.1|17202.6|17200.8|17199.6|17198.1|155
1636747500000|2021-11-12 20:05:00|17201|17199.1|17200.3|17198.8|17201.8|17200.1|17199.6|17198.1|89
1636747800000|2021-11-12 20:10:00|17201.3|17199.8|17200.3|17198.8|17201.3|17199.8|17200.3|17198.4|178
1636748100000|2021-11-12 20:15:00|17199.6|17198.1|17199.3|17197.8|17200.3|17198.8|17199.3|17197.4|251
1636748400000|2021-11-12 20:20:00|17198.3|17196.8|17198.3|17196.8|17199.3|17197.8|17198.3|17196.8|125
1636748700000|2021-11-12 20:25:00|17199.3|17197.8|17198.3|17196.8|17199.6|17197.8|17198.3|17196.8|617
1636749000000|2021-11-12 20:30:00|17199.3|17197.8|17200.3|17198.8|17200.9|17199.4|17199.3|17197.8|239
1636749300000|2021-11-12 20:35:00|17200.9|17199.4|17200.9|17199.4|17200.9|17199.4|17200.9|17199.4|49
1636749600000|2021-11-12 20:40:00|||||||||73
1636749900000|2021-11-12 20:45:00|17202.3|17200.8|17201.3|17199.8|17202.7|17200.8|17201.3|17199.4|74
1636750200000|2021-11-12 20:50:00|17202.3|17200.8|17203.3|17201.8|17204.3|17202.8|17201.3|17199.8|120
1636750500000|2021-11-12 20:55:00|17205.3|17203.8|17209|17207.5|17213.4|17211.9|17205.3|17203.8|1188
1636959900000|2021-11-15 07:05:00|17216.5|17215|17223.5|17222|17223.5|17222|17215.5|17214|1204
1636960200000|2021-11-15 07:10:00|17224.5|17223|17233.9|17232.4|17235.4|17233.9|17223.5|17222|2072
1636960500000|2021-11-15 07:15:00|17232.9|17231.4|17234.9|17233.4|17235.9|17234.4|17232.9|17231.4|923
1636960800000|2021-11-15 07:20:00|17233.9|17232.4|17230.9|17229.4|17235.2|17232.7|17226.4|17224.9|1108
1636961100000|2021-11-15 07:25:00|17230.1|17228.6|17229.3|17227.8|17231.7|17229.7|17226.9|17225.4|875
1636961400000|2021-11-15 07:30:00|17230.3|17228.8|17235.3|17233.8|17235.3|17233.8|17229.3|17227.4|999
1636961700000|2021-11-15 07:35:00|17234.3|17232.8|17229.3|17227.8|17234.3|17232.8|17229.3|17227.8|789
1636962000000|2021-11-15 07:40:00|17230.3|17228.5|17231.5|17230|17232.5|17231|17229.3|17228|564
1636962300000|2021-11-15 07:45:00|17232.5|17231|17234.1|17232.6|17234.9|17233|17231.5|17230|916
1636962600000|2021-11-15 07:50:00|17236.1|17234.6|17251.5|17250|17252.5|17251|17236.1|17234.6|4357
1636962900000|2021-11-15 07:55:00|17252.5|17251|17251.5|17250|17252.5|17251|17245.5|17244|3529
1636963200000|2021-11-15 08:00:00|17250.5|17249|17244.7|17243.2|17251.5|17250|17240.9|17239.4|3082
1636963500000|2021-11-15 08:05:00|17245.7|17244.2|17247.7|17246.2|17248.7|17247.2|17241.7|17240.2|3777
1636963800000|2021-11-15 08:10:00|17247.9|17246.4|17244.7|17243.2|17250.7|17249.2|17242.7|17241.2|1464
1636964100000|2021-11-15 08:15:00|17243.7|17242.2|17242.7|17241.2|17245.7|17244.2|17240.7|17239.2|1130
1636964400000|2021-11-15 08:20:00|17243.4|17241.9|17234.1|17232.6|17243.7|17242.2|17234.1|17232.6|1639
1636964700000|2021-11-15 08:25:00|17233.1|17231.6|17241.1|17238.6|17241.1|17239.6|17233.1|17231.6|1661
1636965000000|2021-11-15 08:30:00|17240.1|17239.6|17232.7|17231.2|17240.8|17239.6|17231.7|17230.2|2533
1636965300000|2021-11-15 08:35:00|17233.7|17232.2|17234.7|17233.2|17240.7|17239.2|17233.7|17232.2|2544
1636965600000|2021-11-15 08:40:00|17233.7|17232.2|17230.1|17228.6|17235.7|17234.2|17227.5|17225.2|1743
1636965900000|2021-11-15 08:45:00|17229.1|17227.6|17230.5|17229|17232.8|17231.3|17227.5|17226|1811
1636966200000|2021-11-15 08:50:00|17229.5|17228|17228.5|17227|17232.8|17231.3|17227.5|17226|2149
1636966500000|2021-11-15 08:55:00|17228.7|17227.2|17231.9|17230.4|17232.9|17231.4|17226.9|17225.4|1991
1636966800000|2021-11-15 09:00:00|17230.9|17229.4|17240|17238.5|17240|17238.5|17230.9|17229.4|2115
1636967100000|2021-11-15 09:05:00|17239|17237.5|17235|17233.5|17239|17237.5|17235|17233.5|1673
1636967400000|2021-11-15 09:10:00|17234|17232.5|17233.6|17232.1|17237|17235.5|17233|17231.5|3009
1636967700000|2021-11-15 09:15:00|17233|17231.5|17232.3|17230.8|17234|17232.1|17231|17229.5|2207
1636968000000|2021-11-15 09:20:00|17231.6|17230.1|17239|17237.5|17239.6|17238.1|17231.6|17229.8|2728
1636968300000|2021-11-15 09:25:00|17238|17236.5|17235.6|17234.1|17239|17237.5|17231.6|17230.1|2273
1636968600000|2021-11-15 09:30:00|17234.6|17233.1|17234.3|17232.8|17239.6|17238.1|17234.3|17232.8|1499
1636968900000|2021-11-15 09:35:00|17235.3|17233.8|17238.9|17237.4|17240.3|17238.8|17234.3|17232.8|3048
1636969200000|2021-11-15 09:40:00|17237.9|17236.4|17238.7|17237.2|17240.9|17238.4|17235.2|17233.7|2862
1636969500000|2021-11-15 09:45:00|17239.7|17238.2|17238|17236.5|17240.8|17239.3|17238|17236.5|2147
1636969800000|2021-11-15 09:50:00|17237|17235.5|17236|17234.5|17237|17235.5|17235|17233.5|1529
1636970100000|2021-11-15 09:55:00|17235|17233.5|17243.4|17241.9|17244.8|17243.3|17234.4|17232.9|3087
1636970400000|2021-11-15 10:00:00|17243.1|17241.6|17237.9|17236.4|17243.1|17241.6|17236.4|17234.9|3986
1636970700000|2021-11-15 10:05:00|17236.9|17235.4|17239.7|17238.2|17241.1|17239.2|17236.7|17235.2|2867
1636971000000|2021-11-15 10:10:00|17240.7|17239.2|17240.7|17239.2|17243.1|17241.2|17238.7|17237.2|2053
1636971300000|2021-11-15 10:15:00|17241.1|17238.6|17238.7|17237.2|17241.1|17239.2|17238.7|17237.2|2118
1636971600000|2021-11-15 10:20:00|17237.7|17236.2|17235.7|17234.2|17241.7|17239.2|17235.7|17234.2|2355
1636971900000|2021-11-15 10:25:00|17236.7|17235.2|17236.3|17234.8|17239.7|17238.2|17234.7|17233.2|2436
1636972200000|2021-11-15 10:30:00|17235.3|17233.8|17232.5|17231|17236.3|17234.8|17230.3|17228.8|2728
1636972500000|2021-11-15 10:35:00|17232.1|17230|17234.5|17233|17235.5|17234|17228.5|17227|2628
1636972800000|2021-11-15 10:40:00|17233.5|17232|17230.2|17228.7|17235.5|17234|17229.6|17227.7|2934
1636973100000|2021-11-15 10:45:00|17229.6|17228.1|17222.2|17220.7|17229.6|17228.1|17218.2|17216.7|3297
1636973400000|2021-11-15 10:50:00|17221.2|17219.7|17224.2|17222.7|17228.2|17226.7|17221.2|17219.7|3605
1636973700000|2021-11-15 10:55:00|17226.2|17224.7|17227.3|17225.8|17229.6|17227.8|17226.2|17224.4|2530
1636974000000|2021-11-15 11:00:00|17228.3|17226.8|17220.3|17218.8|17228.3|17226.8|17218.3|17216.8|3872
1636974300000|2021-11-15 11:05:00|17221.3|17219.8|17220.3|17218.8|17225.6|17223.8|17220.3|17218.8|1697
1636974600000|2021-11-15 11:10:00|17221.3|17219.4|17217.3|17215.8|17223.3|17221.8|17216.3|17214.8|3039
1636974900000|2021-11-15 11:15:00|17218.3|17216.8|17215.3|17213.8|17218.3|17216.8|17213.3|17211.8|3463
1636975200000|2021-11-15 11:20:00|17216.3|17214.8|17211|17209.5|17217.7|17215.8|17210.4|17208.5|4506
1636975500000|2021-11-15 11:25:00|17212|17210.5|17215|17213.5|17216|17214.5|17212|17210.5|3324
1636975800000|2021-11-15 11:30:00|17216|17214.5|17219|17217.5|17220.4|17218.5|17215|17213.5|2600
1636976100000|2021-11-15 11:35:00|17218|17216.5|17218.1|17216.6|17220.1|17218.6|17217|17215.5|1844
1636976400000|2021-11-15 11:40:00|17217.8|17216.3|17214.1|17212.6|17218.1|17216.6|17214.1|17212.6|921
1636976700000|2021-11-15 11:45:00|17215.1|17213.6|17206.9|17205.4|17215.1|17213.6|17206.9|17205.4|1564
1636977000000|2021-11-15 11:50:00|17207.6|17206.1|17215.9|17214.4|17215.9|17214.4|17207.2|17205.4|1375
1636977300000|2021-11-15 11:55:00|17216.3|17214.8|17219.7|17218.2|17219.7|17218.2|17215.3|17213.8|3091
1636977600000|2021-11-15 12:00:00|17218.7|17217.2|17217.7|17216.2|17218.7|17217.2|17215.7|17213.8|1020
1636977900000|2021-11-15 12:05:00|17216.7|17215.2|17214.3|17212.8|17216.7|17215.2|17213.7|17212.2|3227
1636978200000|2021-11-15 12:10:00|17215.3|17213.8|17212.1|17210.6|17215.3|17213.8|17210.3|17208.8|1399
1636978500000|2021-11-15 12:15:00|17213.1|17211.6|17212.7|17211.2|17215.7|17214.2|17211.3|17209.8|880
1636978800000|2021-11-15 12:20:00|17213|17211.5|17214.7|17213.2|17216.7|17215.2|17212.7|17211.2|847
1636979100000|2021-11-15 12:25:00|17215.7|17214.2|17213.7|17212.2|17215.7|17214.2|17213.4|17211.2|1387
1636979400000|2021-11-15 12:30:00|17213.4|17211.9|17212.7|17211.2|17214.4|17212.9|17209.4|17207.9|2390
1636979700000|2021-11-15 12:35:00|17213|17211.5|17215.4|17213.9|17216.4|17214.9|17211.4|17209.5|1683
1636980000000|2021-11-15 12:40:00|17214.6|17213.1|17218.4|17216.9|17219|17217.5|17214.6|17213.1|1939
1636980300000|2021-11-15 12:45:00|17217.6|17216.1|17223|17221.5|17223|17221.5|17217.6|17216.1|2250
1636980600000|2021-11-15 12:50:00|17222.6|17221.1|17218.6|17217.1|17223|17221.5|17217.6|17216.1|3052
1636980900000|2021-11-15 12:55:00|17217.6|17216.1|17218.6|17217.1|17218.6|17217.1|17216.6|17215.1|1551
1636981200000|2021-11-15 13:00:00|17219.6|17218.1|17213.6|17212.1|17219.6|17218.1|17213.3|17211.8|2533
1636981500000|2021-11-15 13:05:00|17212.6|17211.1|17209.9|17208.4|17215.6|17214.1|17208.9|17207.4|1949
1636981800000|2021-11-15 13:10:00|17210.9|17209.4|17219.7|17218.2|17220.7|17219.2|17210.7|17209.2|4666
1636982100000|2021-11-15 13:15:00|17218.7|17217.2|17228.4|17226.9|17229.4|17227.9|17218.7|17217.2|4193
1636982400000|2021-11-15 13:20:00|17229.4|17227.9|17241.4|17239.9|17241.4|17239.9|17228.4|17226.9|7471
1636982700000|2021-11-15 13:25:00|17242|17240.5|17235.4|17233.9|17247.2|17245.7|17234.8|17232.9|17097
1636983000000|2021-11-15 13:30:00|17236.4|17232.9|17230.4|17228.9|17237.4|17235.9|17229.4|17227.9|5958
1636983300000|2021-11-15 13:35:00|17230.7|17229.2|17227.4|17225.9|17233.2|17230.9|17227.4|17225.9|3513
1636983600000|2021-11-15 13:40:00|17228.4|17226.9|17227.4|17225.9|17229.4|17227.9|17226.4|17224.9|3335
1636983900000|2021-11-15 13:45:00|17226.8|17225.3|17211.7|17210.2|17226.8|17225.3|17210.7|17208.8|4657
1636984200000|2021-11-15 13:50:00|17210.7|17209.2|17203|17201.5|17211.7|17210.2|17201|17199.5|6126
1636984500000|2021-11-15 13:55:00|17202|17200.5|17203|17201.5|17208|17206.5|17199|17197.5|4004
1636984800000|2021-11-15 14:00:00|17204|17202.5|17200|17198.5|17204|17202.5|17198|17196.5|5257
1636985100000|2021-11-15 14:05:00|17201|17199.5|17197|17195.5|17205|17203.5|17195|17193.5|4217
1636985400000|2021-11-15 14:10:00|17198|17196.5|17199.2|17197.7|17202.2|17200.7|17195.6|17194.1|4031
1636985700000|2021-11-15 14:15:00|17198.2|17196.7|17199|17197.5|17201.2|17199.7|17197.2|17195.7|3597
1636986000000|2021-11-15 14:20:00|17199.4|17197.9|17200.6|17199.1|17207|17205.5|17198|17196.5|2336
1636986300000|2021-11-15 14:25:00|17199.6|17198.1|17196|17194.5|17203|17201.5|17196|17194.5|2544
1636986600000|2021-11-15 14:30:00|17197|17195.5|17191.2|17189.7|17200|17198.5|17190.2|17188.7|3145
1636986900000|2021-11-15 14:35:00|17192.2|17190.7|17187.3|17185.8|17194.2|17192.7|17187.2|17185.7|3344
1636987200000|2021-11-15 14:40:00|17188.6|17186.1|17182.3|17180.8|17190.6|17188.8|17182.3|17180.8|4209
1636987500000|2021-11-15 14:45:00|17181.3|17179.8|17189.3|17187.8|17190.3|17188.8|17181.3|17179.8|4020
1636987800000|2021-11-15 14:50:00|17189.5|17188|17191.3|17189.8|17193.6|17192.1|17189.3|17187.8|2532
1636988100000|2021-11-15 14:55:00|17191.6|17190.1|17185.3|17183.8|17192.6|17190.8|17184.3|17182.8|2500
1636988400000|2021-11-15 15:00:00|17186.3|17184.8|17182.5|17181|17186.3|17184.8|17179.5|17178|3096
1636988700000|2021-11-15 15:05:00|17183.5|17182|17187.9|17185.4|17189.3|17187.8|17179.5|17178|3302
1636989000000|2021-11-15 15:10:00|17186.9|17186.4|17182.5|17181|17188.3|17186.8|17182.5|17181|2817
1636989300000|2021-11-15 15:15:00|17183.5|17182|17179.8|17178.3|17183.5|17182|17179.5|17178|2958
1636989600000|2021-11-15 15:20:00|17180.8|17179.3|17186.6|17185.1|17188.5|17187|17178.8|17177.3|2592
1636989900000|2021-11-15 15:25:00|17187.6|17186.1|17186.4|17184.9|17190.9|17189.1|17185.6|17184.1|2445
1636990200000|2021-11-15 15:30:00|17185.8|17184.3|17186.8|17185.3|17188.2|17186.7|17182.8|17180.9|2188
1636990500000|2021-11-15 15:35:00|17187.8|17186.3|17189.8|17188.3|17190.2|17188.3|17185.8|17184.3|2092
1636990800000|2021-11-15 15:40:00|17188.8|17187.3|17189.8|17188.3|17190.8|17189.3|17185.8|17184.3|2133
1636991100000|2021-11-15 15:45:00|17190.8|17189.3|17191.1|17189.6|17192.8|17191.3|17188.8|17187.3|4526
1636991400000|2021-11-15 15:50:00|17190.1|17188.6|17188.1|17186.6|17193.2|17191.7|17187.1|17185.6|2407
1636991700000|2021-11-15 15:55:00|17188.5|17187|17192.1|17190.6|17193.8|17192.3|17185.1|17183.6|3555
1636992000000|2021-11-15 16:00:00|17191.1|17189.6|17193.1|17191.6|17193.1|17191.6|17187.1|17185.2|2908
1636992300000|2021-11-15 16:05:00|17192.1|17190.6|17186.1|17184.6|17192.1|17190.6|17184.1|17182.6|2253
1636992600000|2021-11-15 16:10:00|17187.1|17185.6|17189.1|17187.6|17189.5|17187.6|17186.1|17184.6|1782
1636992900000|2021-11-15 16:15:00|17190.1|17188.6|17187.1|17185.6|17191.1|17189.6|17186.1|17184.6|2489
1636993200000|2021-11-15 16:20:00|17188.1|17186.6|17189.1|17187.6|17189.5|17187.6|17186.1|17184.6|1925
1636993500000|2021-11-15 16:25:00|17188.1|17186.6|17188.1|17186.6|17191.1|17189.6|17188.1|17186.6|2020
1636993800000|2021-11-15 16:30:00|17187.1|17185.6|17190.1|17188.6|17191.1|17189.6|17187.1|17185.6|2046
1636994100000|2021-11-15 16:35:00|17189.4|17187.9|17181.4|17179.9|17190.1|17188.6|17180.1|17178.6|3209
1636994400000|2021-11-15 16:40:00|17180.4|17178.9|17171.2|17169.7|17181.4|17179.9|17168.2|17166.7|6446
1636994700000|2021-11-15 16:45:00|17170.2|17168.7|17168.9|17167.4|17172.9|17171.4|17166.4|17164.9|4695
1636995000000|2021-11-15 16:50:00|17167.9|17166.4|17163.4|17161.9|17171.7|17170.2|17163.4|17161.9|3663
1636995300000|2021-11-15 16:55:00|17163.7|17162.2|17166.7|17165.2|17168.7|17167.2|17159.9|17158.4|3417
1636995600000|2021-11-15 17:00:00|17167.7|17166.2|17176.7|17175.2|17177.7|17176.2|17166.7|17164.8|3024
1636995900000|2021-11-15 17:05:00|17175.3|17173.8|17174.3|17172.8|17178.7|17177.2|17174.3|17172.8|1409
1636996200000|2021-11-15 17:10:00|17173.7|17172.2|17175.3|17173.8|17175.9|17174.4|17172.9|17171.4|3371
1636996500000|2021-11-15 17:15:00|17174.3|17172.8|17174.5|17173|17176.5|17175|17172.5|17171|806
1636996800000|2021-11-15 17:20:00|17174.8|17173.3|17175.5|17174|17176.5|17175|17173.5|17172|1643
1636997100000|2021-11-15 17:25:00|17176.5|17175|17177.7|17176.2|17178.5|17177|17176.5|17175|3601
1636997400000|2021-11-15 17:30:00|17178.7|17177.2|17171.7|17170.2|17179.7|17178.2|17171.7|17170.2|988
1636997700000|2021-11-15 17:35:00|17172.5|17171|17169.7|17168.2|17173.1|17171.2|17169.7|17168.2|584
1636998000000|2021-11-15 17:40:00|17168.7|17167.2|17168.5|17167|17169.7|17168.2|17168.4|17166.9|371
1636998300000|2021-11-15 17:45:00|17168.1|17166.6|17166.5|17165|17168.1|17166.6|17165.5|17164|1126
1636998600000|2021-11-15 17:50:00|17167.5|17166|17168.1|17166.6|17168.5|17167|17164|17162.5|477
1636998900000|2021-11-15 17:55:00|17167.1|17165.6|17168.5|17166|17169.1|17167.6|17167.1|17165.6|277
1636999200000|2021-11-15 18:00:00|17168.1|17165.6|17169.1|17167.6|17170.1|17168.6|17167.1|17165.3|178
1636999500000|2021-11-15 18:05:00|17168.1|17166.6|17168.1|17166.6|17168.1|17166.6|17167.1|17165.3|115
1636999800000|2021-11-15 18:10:00|17167.1|17165.6|17167.1|17165.6|17168.5|17166.6|17166.1|17164.6|96
1637000100000|2021-11-15 18:15:00|17168.1|17166.6|17169.2|17167.7|17169.5|17167.7|17168.1|17166.3|139
1637000400000|2021-11-15 18:20:00|17170.2|17168.3|17169.2|17167.7|17170.5|17169|17169.2|17167.3|88
1637000700000|2021-11-15 18:25:00|17168.4|17166.9|17170.2|17168.7|17170.5|17169|17168.2|17166.7|107
1637001000000|2021-11-15 18:30:00|17171.2|17169|17172.2|17170.7|17172.2|17170.7|17170.2|17168.3|1777
1637001300000|2021-11-15 18:35:00|17172.6|17171.1|17172.2|17170.7|17173.2|17171.7|17172.2|17170.7|153
1637001600000|2021-11-15 18:40:00|17173.2|17171.7|17174.2|17172.7|17174.2|17172.7|17173.2|17171.7|122
1637001900000|2021-11-15 18:45:00|17175.2|17173.1|17175.2|17173.7|17176.6|17174.7|17174.2|17172.7|187
1637002200000|2021-11-15 18:50:00|17174.6|17172.7|17174.2|17171.7|17174.6|17173.1|17173.2|17171.7|88
1637002500000|2021-11-15 18:55:00|17173.8|17172.3|17172.2|17170.7|17174.2|17172.7|17172.2|17170.7|70
1637002800000|2021-11-15 19:00:00|17173.2|17171.3|17174.2|17172.7|17174.2|17172.7|17172.8|17171.3|112
1637003100000|2021-11-15 19:05:00|17173.8|17172.3|17172.2|17170.7|17174.2|17172.7|17172.2|17170.7|115
1637003400000|2021-11-15 19:10:00|17173|17171.5|17171.8|17170.3|17173.2|17171.7|17171.8|17170.3|42
1637003700000|2021-11-15 19:15:00|17172.8|17171|17175.8|17174.3|17175.8|17174.3|17171.8|17170.3|358
1637004000000|2021-11-15 19:20:00|17174.8|17173.3|17173.9|17172.4|17175.8|17174.3|17173.5|17171.3|82
1637004300000|2021-11-15 19:25:00|17172.9|17171.4|17172.9|17171.4|17173.2|17171.4|17171.9|17170.4|77
1637004600000|2021-11-15 19:30:00|17172.5|17170.4|17172.2|17170.7|17173.2|17171|17171.9|17170.4|59
1637004900000|2021-11-15 19:35:00|17173.2|17171.7|17170.2|17168.7|17173.2|17171.7|17169.2|17167.7|254
1637005200000|2021-11-15 19:40:00|17169.2|17167.7|17169.3|17167.8|17170.6|17168.8|17169.2|17167.7|47
1637005500000|2021-11-15 19:45:00|17170.3|17168.8|17170.3|17168.8|17170.3|17168.8|17169.3|17167.8|114
1637005800000|2021-11-15 19:50:00|17171.3|17169.8|17168.3|17166.8|17171.3|17169.8|17167.3|17165.8|149
1637006100000|2021-11-15 19:55:00|17167.3|17165.8|17167.9|17166.4|17170.9|17169.4|17167.3|17165.8|486
1637006400000|2021-11-15 20:00:00|17167.1|17165.6|17167.9|17166.4|17168.9|17167.4|17166.9|17165.4|101
1637006700000|2021-11-15 20:05:00|17168.7|17167.2|17169.9|17168.4|17170.9|17169.4|17167.9|17166|106
1637007000000|2021-11-15 20:10:00|17169.5|17167.4|17166.9|17165.4|17169.9|17168.4|17165.9|17164.4|138
1637007300000|2021-11-15 20:15:00|17165.9|17164.4|17168.9|17167.4|17169.9|17168.4|17165.9|17164.4|71
1637007600000|2021-11-15 20:20:00|17169.3|17167.8|17168.9|17167.4|17169.9|17168.4|17168.9|17167.4|35
1637007900000|2021-11-15 20:25:00|17169.5|17167|17168.9|17167.4|17169.9|17168.4|17167.9|17166.4|81
1637008200000|2021-11-15 20:30:00|17169.9|17168.4|17168.9|17167.4|17169.9|17168.4|17168.9|17167.4|85
1637008500000|2021-11-15 20:35:00|17169.3|17166.8|17166.9|17165.4|17169.3|17167.4|17165.6|17164.1|149
1637008800000|2021-11-15 20:40:00|17167.6|17165.1|17167.6|17166.1|17168.6|17167.1|17167.6|17165.1|54
1637009100000|2021-11-15 20:45:00|17166.6|17165.1|17166|17164.5|17167|17165.5|17165.6|17164.1|259
1637009400000|2021-11-15 20:50:00|17165.6|17164.1|17166.7|17165.2|17167.1|17165.2|17164.7|17163.2|335
1637009700000|2021-11-15 20:55:00|17167.1|17164.6|17167|17165.5|17167.1|17165.5|17164.6|17163.1|188
1637046300000|2021-11-16 07:05:00|17175.8|17174.3|17176.8|17175.3|17180.8|17179.3|17175.8|17174.3|987
1637046600000|2021-11-16 07:10:00|17177.8|17176.3|17179.8|17178.3|17179.8|17178.3|17176.5|17175|877
1637046900000|2021-11-16 07:15:00|17180.8|17179.3|17177.8|17176.3|17183.8|17181.7|17177.8|17176|1015
1637047200000|2021-11-16 07:20:00|17178.8|17176.7|17171.5|17170|17178.8|17177.3|17171.5|17169.8|884
1637047500000|2021-11-16 07:25:00|17172.5|17170.3|17172.9|17171.4|17173.9|17172.4|17170.5|17169|1597
1637047800000|2021-11-16 07:30:00|17173.9|17172.4|17166.1|17164.6|17174.9|17172.4|17163.1|17161.6|2681
1637048100000|2021-11-16 07:35:00|17165.1|17163.6|17168.7|17167.2|17172.5|17170|17164.1|17162.2|1116
1637048400000|2021-11-16 07:40:00|17169.5|17168|17163.7|17162.2|17169.7|17168.2|17162.7|17161.2|756
1637048700000|2021-11-16 07:45:00|17164.7|17163.2|17163.7|17162.2|17167.7|17166.2|17163.7|17162.2|1543
1637049000000|2021-11-16 07:50:00|17164.1|17162.6|17165.5|17164|17168.7|17167.2|17163.5|17162|1531
1637049300000|2021-11-16 07:55:00|17166.5|17165|17164.5|17163|17166.5|17165|17160.1|17158.2|5037
1637049600000|2021-11-16 08:00:00|17164.7|17163.2|17160.4|17158.9|17169.5|17167.8|17158|17156.5|4678
1637049900000|2021-11-16 08:05:00|17162.4|17160.9|17172.8|17171.3|17174.5|17172.6|17162.4|17160.9|2900
1637050200000|2021-11-16 08:10:00|17172.1|17170.6|17174.5|17173|17176.9|17175|17171.5|17170|1940
1637050500000|2021-11-16 08:15:00|17175.3|17173.8|17174.5|17173|17178.9|17177|17172.5|17171|4015
1637050800000|2021-11-16 08:20:00|17173.5|17172|17170.5|17169|17177.3|17175.8|17170.5|17169|2750
1637051100000|2021-11-16 08:25:00|17169.5|17168|17160.9|17159.4|17169.5|17168|17160.9|17159.4|3721
1637051400000|2021-11-16 08:30:00|17161.9|17160.4|17158.9|17157.4|17164.9|17163.4|17158.9|17157.4|1902
1637051700000|2021-11-16 08:35:00|17158.6|17157.1|17157.6|17156.1|17164.6|17163.1|17156.6|17155.1|3875
1637052000000|2021-11-16 08:40:00|17158.6|17157.1|17165.6|17163.1|17165.9|17164.1|17156.6|17155.1|3825
1637052300000|2021-11-16 08:45:00|17164.6|17162.1|17167.6|17166.1|17170.3|17168.8|17162.8|17161.3|2865
1637052600000|2021-11-16 08:50:00|17168.2|17166.7|17169.6|17168.1|17172.6|17171.1|17167.6|17166.1|2308
1637052900000|2021-11-16 08:55:00|17170.6|17169.1|17170.6|17169.1|17176.6|17175.1|17170.6|17169.1|3460
1637053200000|2021-11-16 09:00:00|17171.6|17170.1|17172.6|17171.1|17176.2|17174.7|17170.6|17169.1|4317
1637053500000|2021-11-16 09:05:00|17173.6|17172.1|17178.2|17176.7|17178.2|17176.7|17171.6|17170.1|2045
1637053800000|2021-11-16 09:10:00|17179.6|17178.1|17175.6|17174.1|17180.6|17179.1|17174.6|17173.1|2402
1637054100000|2021-11-16 09:15:00|17176.6|17175.1|17171.2|17169.7|17177.6|17176.1|17169.8|17168.3|3082
1637054400000|2021-11-16 09:20:00|17172.6|17171.1|17166.2|17164.7|17172.6|17171.1|17166|17164.5|3536
1637054700000|2021-11-16 09:25:00|17165.2|17163.7|17165.9|17164.4|17166.2|17164.7|17162.8|17161.3|3865
1637055000000|2021-11-16 09:30:00|17166.9|17165.4|17171.9|17170.4|17171.9|17170.4|17164.9|17163.4|3361
1637055300000|2021-11-16 09:35:00|17170.9|17169.4|17170.9|17169.4|17173.9|17172.4|17169.9|17168.4|3364
1637055600000|2021-11-16 09:40:00|17172.5|17171|17172.9|17171.4|17174.6|17173.1|17171.1|17169.6|2377
1637055900000|2021-11-16 09:45:00|17173.3|17171.8|17171.5|17170|17177.6|17176.1|17170.5|17169|2725
1637056200000|2021-11-16 09:50:00|17172.5|17171|17173.1|17171.6|17175.1|17173.6|17170.1|17168.2|2270
1637056500000|2021-11-16 09:55:00|17174.1|17172.6|17173.1|17171.6|17175.7|17174.2|17172.1|17170.6|3227
1637056800000|2021-11-16 10:00:00|17174.1|17172.6|17173.1|17171.6|17175.7|17174.2|17171.1|17169.6|3778
1637057100000|2021-11-16 10:05:00|17172.1|17170.6|17171.1|17169.6|17174.1|17172.6|17169.1|17167.6|2730
1637057400000|2021-11-16 10:10:00|17172.1|17170.6|17174.8|17173.3|17175.1|17173.6|17170.1|17168.6|3029
1637057700000|2021-11-16 10:15:00|17175.4|17173.9|17177.9|17176.4|17178.6|17177.1|17174|17172.5|3076
1637058000000|2021-11-16 10:20:00|17178.9|17177.4|17179.9|17178.4|17180.9|17179.4|17175.9|17174.4|2306
1637058300000|2021-11-16 10:25:00|17178.9|17177.4|17178.9|17177.4|17181.3|17179.4|17177.9|17176|2781
1637058600000|2021-11-16 10:30:00|17177.9|17176.4|17178.6|17177.1|17179|17177.5|17176.6|17175|1816
1637058900000|2021-11-16 10:35:00|17177.6|17176.1|17184.6|17183.1|17184.6|17183.1|17177.6|17176.1|2105
1637059200000|2021-11-16 10:40:00|17185.6|17183.9|17188.7|17187.2|17189.7|17188.2|17184.6|17183.1|3952
1637059500000|2021-11-16 10:45:00|17187.9|17186.4|17183.7|17182.2|17188.7|17187.2|17183.7|17182.2|2498
1637059800000|2021-11-16 10:50:00|17184.7|17183.2|17182.7|17181.2|17184.7|17183.2|17180.7|17179.2|2827
1637060100000|2021-11-16 10:55:00|17183.7|17182.2|17181.7|17180.2|17183.7|17182.2|17179.7|17178.2|2072
1637060400000|2021-11-16 11:00:00|17180.7|17179.2|17181.7|17180.2|17184.7|17183.2|17180.7|17179.2|2265
1637060700000|2021-11-16 11:05:00|17180.7|17179.2|17183.7|17182.2|17183.9|17182.4|17180.7|17178.2|1513
1637061000000|2021-11-16 11:10:00|17184.7|17183.2|17191.5|17190|17191.7|17190.2|17184.7|17183.2|2245
1637061300000|2021-11-16 11:15:00|17190.5|17189|17193.1|17191.6|17194.5|17193|17188.7|17187.2|3047
1637061600000|2021-11-16 11:20:00|17193.7|17192.2|17193.1|17191.6|17196.1|17194.6|17192.7|17191.2|1889
1637061900000|2021-11-16 11:25:00|17191.7|17190.2|17194.1|17192.6|17195.1|17193.6|17191.7|17190.2|1632
1637062200000|2021-11-16 11:30:00|17193.1|17191.6|17191.7|17190.2|17197.1|17195.6|17191.7|17190.2|1708
1637062500000|2021-11-16 11:35:00|17192.3|17190.8|17196.7|17195.2|17197.7|17196.2|17192.3|17189.8|2231
1637062800000|2021-11-16 11:40:00|17195.7|17194.2|17192.7|17191.2|17197.3|17195.8|17192.7|17191.2|3579
1637063100000|2021-11-16 11:45:00|17193.7|17192.2|17192.7|17191.2|17193.7|17192.2|17191.7|17190.2|2205
1637063400000|2021-11-16 11:50:00|17193.7|17192.2|17189.7|17188.2|17193.7|17192.2|17189.7|17188.2|1333
1637063700000|2021-11-16 11:55:00|17191.1|17189.6|17196.1|17194.6|17198.5|17197|17190.7|17189.2|1335
1637064000000|2021-11-16 12:00:00|17197.1|17195.6|17197.1|17195.6|17198.1|17196.6|17196.1|17194.6|1403
1637064300000|2021-11-16 12:05:00|17195.7|17194.2|17199.8|17198.3|17204.1|17202.6|17195.7|17194.2|3978
1637064600000|2021-11-16 12:10:00|17200.1|17198.6|17197.8|17196.3|17200.8|17199.3|17196.8|17195.3|1864
1637064900000|2021-11-16 12:15:00|17197.5|17196|17194.8|17193.3|17197.8|17196.3|17192.8|17191.3|2698
1637065200000|2021-11-16 12:20:00|17195|17193.5|17188.4|17186.9|17195.8|17193.5|17186.4|17184.9|4412
1637065500000|2021-11-16 12:25:00|17188.2|17186.7|17188.4|17186.9|17191.8|17190.3|17187|17185.5|3236
1637065800000|2021-11-16 12:30:00|17189.4|17187.9|17194.6|17193.1|17195.4|17193.9|17187.4|17185.9|3435
1637066100000|2021-11-16 12:35:00|17195|17192.5|17195.6|17194.1|17198.4|17196.9|17192.4|17190.9|5551
1637066400000|2021-11-16 12:40:00|17195|17193.5|17193|17191.5|17195.4|17193.5|17193|17191.5|3141
1637066700000|2021-11-16 12:45:00|17193.4|17191.9|17190|17188.5|17194.4|17192.5|17190|17188.5|1675
1637067000000|2021-11-16 12:50:00|17191|17189.5|17188|17186.5|17191|17189.5|17188|17186.2|1609
1637067300000|2021-11-16 12:55:00|17189|17187.5|17192|17190.5|17194|17192.5|17187|17185.5|2775
1637067600000|2021-11-16 13:00:00|17192.3|17190.8|17184.1|17182.6|17193|17191.2|17183.1|17181.6|2727
1637067900000|2021-11-16 13:05:00|17185.1|17183.6|17190.1|17188.6|17191.1|17189.6|17185.1|17183.6|3977
1637068200000|2021-11-16 13:10:00|17191.1|17189.6|17196.1|17194.6|17197.1|17195.6|17190.1|17188.6|4240
1637068500000|2021-11-16 13:15:00|17196.3|17194.8|17200.1|17198.6|17200.7|17199.2|17196.1|17194.6|2675
1637068800000|2021-11-16 13:20:00|17200.7|17198.2|17191.1|17189.6|17202.8|17201.3|17191.1|17189.6|2482
1637069100000|2021-11-16 13:25:00|17190.1|17188.6|17192.1|17190.6|17194.7|17192.6|17190.1|17188.6|1667
1637069400000|2021-11-16 13:30:00|17189.3|17187.8|17181.1|17179.6|17193.1|17190.6|17179.1|17177.6|7937
1637069700000|2021-11-16 13:35:00|17182.1|17180.6|17187.1|17185.6|17189.1|17187.6|17181.3|17179.8|3724
1637070000000|2021-11-16 13:40:00|17188.1|17186.6|17171.6|17170.1|17188.1|17186.6|17171.6|17170.1|5156
1637070300000|2021-11-16 13:45:00|17171.2|17169.7|17174.3|17172.8|17177.3|17174.8|17167.6|17166.1|4820
1637070600000|2021-11-16 13:50:00|17175|17173.5|17172.7|17171.2|17178.7|17176.8|17171.3|17169.8|4493
1637070900000|2021-11-16 13:55:00|17172.3|17170.8|17165.6|17164.1|17173.7|17171.8|17165.6|17163.5|4070
1637071200000|2021-11-16 14:00:00|17166.4|17164.9|17170|17168.5|17173.4|17171.9|17165.6|17164.1|3575
1637071500000|2021-11-16 14:05:00|17169|17167.5|17174.4|17172.9|17175.4|17173.9|17164|17162.5|6242
1637071800000|2021-11-16 14:10:00|17175.4|17173.9|17177.4|17175.9|17178.4|17176.9|17174.4|17172.9|4054
1637072100000|2021-11-16 14:15:00|17176.4|17174.9|17175.4|17173.9|17177.4|17175.9|17173|17171.5|5684
1637072400000|2021-11-16 14:20:00|17176.4|17174.9|17176.4|17174.9|17178.4|17176.9|17172.4|17170.9|4427
1637072700000|2021-11-16 14:25:00|17175.4|17173.9|17179.4|17177.9|17181.4|17179.9|17173.4|17171.9|7777
1637073000000|2021-11-16 14:30:00|17179.8|17178.3|17185.8|17184.3|17186.2|17184.7|17176.2|17174.7|3754
1637073300000|2021-11-16 14:35:00|17186.2|17184.7|17189.3|17187.8|17192.5|17191|17184.2|17182.7|5289
1637073600000|2021-11-16 14:40:00|17190.3|17188.8|17187.9|17186.4|17193.3|17191.8|17187.7|17186.2|3106
1637073900000|2021-11-16 14:45:00|17188.9|17187.4|17183.2|17181.7|17189.9|17188.4|17182.9|17181.4|3160
1637074200000|2021-11-16 14:50:00|17183.9|17182.4|17180.7|17179.2|17184.9|17183.4|17179.3|17177.2|3746
1637074500000|2021-11-16 14:55:00|17179.7|17178.2|17183.7|17182.2|17183.7|17182.2|17178.3|17176.8|3335
1637074800000|2021-11-16 15:00:00|17184.3|17182.8|17182|17180.5|17187.7|17186.2|17181|17179.5|2722
1637075100000|2021-11-16 15:05:00|17182.3|17179.8|17183|17181.5|17185.3|17183.8|17181|17179.5|2310
1637075400000|2021-11-16 15:10:00|17183.3|17181.8|17186|17184.5|17187|17185.5|17183.3|17181.8|2418
1637075700000|2021-11-16 15:15:00|17185|17183.5|17194.6|17193.1|17194.6|17193.1|17185|17182.9|3475
1637076000000|2021-11-16 15:20:00|17194|17192.5|17198|17196.5|17200|17198.5|17193.4|17191.9|2815
1637076300000|2021-11-16 15:25:00|17199|17197.5|17195|17193.5|17200|17198.5|17194|17192.5|2591
1637076600000|2021-11-16 15:30:00|17194|17192.5|17192.8|17191.3|17198|17196.5|17192|17190.5|2044
1637076900000|2021-11-16 15:35:00|17192|17190.5|17193|17191.5|17194|17192.5|17191|17189.5|2001
1637077200000|2021-11-16 15:40:00|17193.8|17192.3|17193|17191.5|17195|17193.5|17191|17189.5|2345
1637077500000|2021-11-16 15:45:00|17192.6|17190.5|17191|17189.5|17194|17192.5|17190|17188.5|1860
1637077800000|2021-11-16 15:50:00|17192|17190.5|17191|17189.5|17192|17190.5|17189|17187.5|1811
1637078100000|2021-11-16 15:55:00|17190|17188.5|17188|17186.5|17191.4|17189.9|17188|17186.1|1698
1637078400000|2021-11-16 16:00:00|17187.3|17185.8|17186.3|17184.8|17190|17188.5|17185.3|17183.8|2432
1637078700000|2021-11-16 16:05:00|17187|17185.5|17188.3|17186.8|17188.3|17186.8|17185.3|17183.8|1810
1637079000000|2021-11-16 16:10:00|17187.3|17185.8|17196|17194.5|17196|17194.5|17187.3|17185.8|3561
1637079300000|2021-11-16 16:15:00|17197|17195.5|17191|17189.5|17199|17197.5|17191|17189.5|4668
1637079600000|2021-11-16 16:20:00|17190|17188.5|17189|17187.5|17191|17189.5|17188|17186.5|3285
1637079900000|2021-11-16 16:25:00|17188|17186.5|17192.4|17189.9|17193.1|17191.6|17188|17186.5|2940
1637080200000|2021-11-16 16:30:00|17192.1|17190.6|17195.1|17193.6|17198.1|17196.6|17191.1|17189.6|3597
1637080500000|2021-11-16 16:35:00|17194.1|17192.6|17192.1|17190.6|17195.4|17193.6|17192.1|17190.6|1494
1637080800000|2021-11-16 16:40:00|17193.1|17191.6|17190.1|17188.6|17193.1|17191.6|17190.1|17188.6|1023
1637081100000|2021-11-16 16:45:00|17189.1|17187.6|17190.1|17188.6|17191.1|17189.6|17189.1|17187.6|1001
1637081400000|2021-11-16 16:50:00|17191.1|17189.6|17190.3|17188.8|17191.3|17189.8|17188.9|17187.4|435
1637081700000|2021-11-16 16:55:00|17189.3|17187.8|17188.9|17187.4|17193.3|17191.8|17188.9|17187.4|1005
1637082000000|2021-11-16 17:00:00|17189.3|17187.8|17189.1|17187.6|17190.3|17188.4|17188.5|17186.6|928
1637082300000|2021-11-16 17:05:00|17188.7|17187.2|17185.3|17183.8|17188.7|17187.2|17184.6|17182.8|588
1637082600000|2021-11-16 17:10:00|17185.7|17184.2|17187.7|17186.2|17187.7|17186.2|17184.6|17183.1|452
1637082900000|2021-11-16 17:15:00|17187.3|17185.8|17187.7|17186.2|17188.7|17187.2|17186.7|17185.2|403
1637083200000|2021-11-16 17:20:00|17188.7|17187.2|17187.7|17186.2|17188.7|17187.2|17186.4|17184.8|535
1637083500000|2021-11-16 17:25:00|17188.7|17186.9|17186.7|17185.2|17188.7|17187.2|17185.4|17183.9|744
1637083800000|2021-11-16 17:30:00|17187.7|17185.7|17186.7|17185.2|17187.7|17186.2|17186.7|17185.2|456
1637084100000|2021-11-16 17:35:00|17185.4|17183.9|17188.8|17187.3|17188.8|17187.3|17185.4|17183.9|294
1637084400000|2021-11-16 17:40:00|17189.4|17187.9|17190|17188.5|17190|17188.5|17188.8|17186.9|281
1637084700000|2021-11-16 17:45:00|17189.2|17187.7|17189.2|17187.7|17189.2|17187.7|17188.6|17187.1|184
1637085000000|2021-11-16 17:50:00|17188.6|17187.1|17187|17185.5|17188.6|17187.1|17187|17185.1|148
1637085300000|2021-11-16 17:55:00|17188|17186.5|17187|17185.5|17188.6|17187.1|17186|17184.5|809
1637085600000|2021-11-16 18:00:00|17186|17184.5|17185|17183.5|17187|17185.5|17185|17183.5|279
1637085900000|2021-11-16 18:05:00|17186|17184.5|17186|17184.5|17186.4|17184.5|17185|17183.1|183
1637086200000|2021-11-16 18:10:00|17186.6|17185.1|17189|17186.5|17189|17187.5|17186.6|17185.1|234
1637086500000|2021-11-16 18:15:00|17188|17187|17190|17188.5|17190|17188.5|17188|17186.5|106
1637086800000|2021-11-16 18:20:00|17190.7|17189.2|17191|17189.5|17192|17190.5|17190|17188.2|130
1637087100000|2021-11-16 18:25:00|17192|17190.5|17191|17189.5|17192|17190.5|17191|17189.5|75
1637087400000|2021-11-16 18:30:00|17190|17188.5|17191.1|17189.6|17191.1|17189.6|17190|17188.5|240
1637087700000|2021-11-16 18:35:00|17192.1|17190.6|17192.1|17190.6|17194.1|17192.6|17191.1|17189.6|227
1637088000000|2021-11-16 18:40:00|17191.8|17190.3|17190.1|17188.6|17191.8|17190.3|17189.1|17187.6|122
1637088300000|2021-11-16 18:45:00|17189.7|17187.6|17187.1|17185.6|17190.4|17188.6|17187.1|17185.6|136
1637088600000|2021-11-16 18:50:00|17188.1|17186.6|17189.1|17186.6|17189.1|17187.6|17188.1|17186.6|253
1637088900000|2021-11-16 18:55:00|17188.1|17187.6|17190.1|17188.6|17190.1|17188.6|17188.1|17186.6|87
1637089200000|2021-11-16 19:00:00|17189.1|17187.6|17188.1|17186.6|17189.5|17187.6|17188.1|17186.6|154
1637089500000|2021-11-16 19:05:00|17189.1|17187.6|17189.1|17187.6|17189.1|17187.6|17188.1|17186.6|57
1637089800000|2021-11-16 19:10:00|17188.5|17186.6|17186.7|17185.2|17189.1|17187.6|17186.7|17185.2|40
1637090100000|2021-11-16 19:15:00|17187.7|17185.6|17186.7|17185.2|17188.1|17186.6|17185.7|17184.2|200
1637090400000|2021-11-16 19:20:00|17185.7|17184.2|17186.1|17184.6|17186.1|17184.6|17183.7|17182.2|208
1637090700000|2021-11-16 19:25:00|17187.1|17185.6|17189.1|17187.6|17189.1|17187.6|17186.7|17184.6|142
1637091000000|2021-11-16 19:30:00|17188.1|17186.6|17187.1|17185.6|17189.1|17187.6|17187.1|17185.6|364
1637091300000|2021-11-16 19:35:00|17188.1|17186|17187.1|17185.6|17188.1|17186.6|17187.1|17185.6|91
1637091600000|2021-11-16 19:40:00|17188.1|17186.6|17187.1|17185.6|17188.1|17186.6|17187.1|17185.2|186
1637091900000|2021-11-16 19:45:00|17188.1|17186.6|17188.1|17186.6|17189.1|17187.6|17187.1|17185.6|175
1637092200000|2021-11-16 19:50:00|17189.1|17187.6|17187.1|17185.6|17189.1|17187.6|17187.1|17185.6|64
1637092500000|2021-11-16 19:55:00|17188.1|17186|17188.5|17186|17189.1|17187.6|17186.8|17184.6|71
1637092800000|2021-11-16 20:00:00|17188.1|17185.6|17188.2|17186.7|17189.2|17187.7|17186.1|17184.3|46
1637093100000|2021-11-16 20:05:00|17189.2|17187.3|17188.2|17186.7|17189.5|17187.7|17188.2|17186.2|33
1637093400000|2021-11-16 20:10:00|17187.2|17185.7|17188.2|17185.7|17188.2|17186.7|17186.2|17184.7|158
1637093700000|2021-11-16 20:15:00|17187.8|17185.3|17189.2|17187.7|17190.2|17188.7|17187.8|17185.3|88
1637094000000|2021-11-16 20:20:00|17188.2|17186.7|17187.2|17185.7|17189.2|17187.7|17187.2|17185.7|159
1637094300000|2021-11-16 20:25:00|17188.2|17186.3|17188.2|17186.7|17189.6|17187.7|17185.8|17184.3|310
1637094600000|2021-11-16 20:30:00|17189.2|17187.7|17187.2|17185.7|17189.2|17187.7|17185.8|17184.3|419
1637094900000|2021-11-16 20:35:00|17185.8|17184.3|17188.2|17185.7|17188.2|17186.7|17185.8|17183.9|126
1637095200000|2021-11-16 20:40:00|17187.2|17185.3|17187.8|17185.3|17187.8|17186.3|17185.8|17184.3|121
1637095500000|2021-11-16 20:45:00|17187.2|17185.7|17189.8|17188.3|17189.8|17188.3|17186.8|17184.9|50
1637095800000|2021-11-16 20:50:00|17190.2|17188.7|17185.8|17184.3|17190.2|17188.7|17184.8|17183.3|276
1637096100000|2021-11-16 20:55:00|17186.2|17183.7|17185.2|17183.7|17186.6|17184.7|17183.8|17182.3|445
1637132700000|2021-11-17 07:05:00|17182.5|17181|17192.5|17191|17193.9|17192.4|17182.5|17181|2306
1637133000000|2021-11-17 07:10:00|17192.3|17190.8|17185.5|17184|17192.3|17190.8|17183.5|17182|1283
1637133300000|2021-11-17 07:15:00|17186.5|17185|17182.5|17181|17186.5|17185|17181.5|17179.7|946
1637133600000|2021-11-17 07:20:00|17183.5|17182|17182.6|17181.1|17185.9|17184|17180.5|17179|1201
1637133900000|2021-11-17 07:25:00|17181.8|17180.3|17183.2|17181.7|17183.2|17181.7|17180.8|17179.3|526
1637134200000|2021-11-17 07:30:00|17182.2|17180.7|17184.2|17182.7|17185.2|17183.7|17182.2|17180.7|810
1637134500000|2021-11-17 07:35:00|17183.2|17181.7|17182.6|17181.1|17184.2|17182.7|17180.8|17179.3|746
1637134800000|2021-11-17 07:40:00|17183.6|17182.1|17177.6|17176.1|17183.6|17182.1|17177.6|17176.1|1456
1637135100000|2021-11-17 07:45:00|17178|17176.5|17178|17176.5|17180|17178.5|17178|17176.5|775
1637135400000|2021-11-17 07:50:00|17179|17177.5|17182|17180.5|17183|17181.5|17178.6|17177.1|1123
1637135700000|2021-11-17 07:55:00|17183|17181.5|17190|17188.5|17190|17188.5|17183|17181.5|1715
1637136000000|2021-11-17 08:00:00|17190.2|17188.7|17192|17190.5|17193|17191.5|17186.6|17185.1|2834
1637136300000|2021-11-17 08:05:00|17193|17191.5|17186.6|17185.1|17194|17192.5|17182.6|17181.1|2948
1637136600000|2021-11-17 08:10:00|17187.6|17186.5|17184.2|17182.7|17189|17187.5|17184.2|17182.7|1364
1637136900000|2021-11-17 08:15:00|17185.2|17183.7|17185.2|17183.7|17188.6|17187.1|17184.2|17182.7|1815
1637137200000|2021-11-17 08:20:00|17186.2|17184.7|17189.2|17186.7|17189.6|17188.1|17186.2|17184.7|1478
1637137500000|2021-11-17 08:25:00|17189.6|17187.1|17192.6|17191.1|17192.6|17191.1|17188.6|17187.1|3270
1637137800000|2021-11-17 08:30:00|17191.9|17190.4|17196.2|17194.7|17196.2|17194.7|17190.6|17189.1|2163
1637138100000|2021-11-17 08:35:00|17197.6|17196.1|17195.3|17193.8|17198.6|17197.1|17194.6|17192.8|2464
1637138400000|2021-11-17 08:40:00|17194.6|17193.1|17206.4|17203.9|17207.4|17205.9|17194.6|17192.8|4077
1637138700000|2021-11-17 08:45:00|17205.4|17204.9|17210.6|17209.1|17210.6|17209.1|17205.4|17204.9|2803
1637139000000|2021-11-17 08:50:00|17211.7|17210.2|17210.6|17209.1|17214.4|17212.5|17209.2|17207.7|3425
1637139300000|2021-11-17 08:55:00|17211.2|17208.7|17202.8|17201.3|17211.6|17210.1|17202.8|17201.3|2666
1637139600000|2021-11-17 09:00:00|17203.8|17202.3|17206.4|17204.9|17206.8|17204.9|17201.6|17200.1|3220
1637139900000|2021-11-17 09:05:00|17207.4|17205.9|17203.4|17201.9|17209.4|17207.9|17203.4|17201.9|2078
1637140200000|2021-11-17 09:10:00|17203.1|17201.6|17204.5|17203|17209.8|17207.3|17203.1|17200.9|2992
1637140500000|2021-11-17 09:15:00|17205.1|17202.6|17201.1|17199.6|17205.5|17204|17200.7|17199.2|2310
1637140800000|2021-11-17 09:20:00|17200.1|17198.6|17197.7|17196.2|17201.1|17199.6|17197.7|17196.2|1910
1637141100000|2021-11-17 09:25:00|17198.7|17197|17200.7|17199.2|17202.5|17201|17195.7|17194.2|3048
1637141400000|2021-11-17 09:30:00|17199.7|17198.2|17198.7|17197.2|17202.7|17201.2|17196.7|17195.2|2998
1637141700000|2021-11-17 09:35:00|17198.1|17196.6|17193.7|17192.2|17199.7|17198.2|17193.7|17191.8|3139
1637142000000|2021-11-17 09:40:00|17194.3|17192.8|17188.9|17187.4|17194.7|17193.2|17187.9|17186.4|4543
1637142300000|2021-11-17 09:45:00|17187.9|17186.4|17189.7|17188.2|17190.9|17189.4|17186.9|17185.4|4904
1637142600000|2021-11-17 09:50:00|17190.1|17187.6|17195.5|17194|17196.5|17195|17188.7|17187.2|2759
1637142900000|2021-11-17 09:55:00|17194.5|17193|17195.1|17193.6|17199.1|17197.6|17194.5|17193|2801
1637143200000|2021-11-17 10:00:00|17196.1|17194.6|17196|17194.5|17196.1|17194.6|17192|17190.5|2260
1637143500000|2021-11-17 10:05:00|17197|17195.5|17196.4|17194.9|17198.4|17196.9|17194.4|17192.9|3329
1637143800000|2021-11-17 10:10:00|17197.4|17195.9|17200.4|17198.9|17201.7|17200.2|17196.4|17194.9|5087
1637144100000|2021-11-17 10:15:00|17199.4|17197.9|17199.4|17197.9|17201.7|17200.2|17197.4|17195.9|1859
1637144400000|2021-11-17 10:20:00|17198.4|17196.9|17203.8|17202.3|17204.1|17202.3|17197.4|17195.9|2293
1637144700000|2021-11-17 10:25:00|17204.8|17202.9|17203.8|17202.3|17205.8|17204.3|17202.8|17201.3|2415
1637145000000|2021-11-17 10:30:00|17204.8|17203.3|17205.8|17204.3|17206.8|17205.3|17201.2|17199.7|4387
1637145300000|2021-11-17 10:35:00|17204.8|17203.3|17201.8|17200.3|17206.8|17205.3|17201.2|17199.7|1921
1637145600000|2021-11-17 10:40:00|17201.4|17199.9|17203.8|17202.3|17204.8|17203.3|17200.8|17199.3|2384
1637145900000|2021-11-17 10:45:00|17203.4|17201.9|17202.8|17201.3|17204.8|17203.3|17202.8|17201.3|2363
1637146200000|2021-11-17 10:50:00|17202.4|17200.9|17199.8|17198.3|17203.8|17202.3|17198.8|17197.3|2209
1637146500000|2021-11-17 10:55:00|17197.8|17196.3|17196|17194.5|17199.8|17198.3|17195.8|17194.3|2512
1637146800000|2021-11-17 11:00:00|17196.4|17194.9|17197.8|17196.3|17198.8|17197.3|17196.4|17194.9|2736
1637147100000|2021-11-17 11:05:00|17198.8|17197.3|17199.8|17198.3|17200.8|17199.3|17197.8|17196.3|2925
1637147400000|2021-11-17 11:10:00|17200.8|17199.3|17195.8|17194.3|17200.8|17199.3|17194.8|17193.3|3673
1637147700000|2021-11-17 11:15:00|17196.2|17194.7|17194.8|17192.3|17196.2|17194.7|17193.2|17191.3|2243
1637148000000|2021-11-17 11:20:00|17193.8|17193.3|17195.2|17193.7|17197.2|17195.3|17193.8|17192.3|1214
1637148300000|2021-11-17 11:25:00|17196.2|17194.7|17197.6|17196.1|17201.4|17199.9|17196.2|17194.7|3287
1637148600000|2021-11-17 11:30:00|17198.4|17196.9|17197.2|17195.7|17200.6|17199.1|17197.2|17195.7|3689
1637148900000|2021-11-17 11:35:00|17196.2|17194.7|17196.2|17194.7|17198.2|17196.7|17195.2|17193.7|1971
1637149200000|2021-11-17 11:40:00|17196.6|17195.1|17196.8|17195.3|17197.6|17196.1|17195.2|17193.7|1719
1637149500000|2021-11-17 11:45:00|17197.8|17196.3|17195.9|17194.4|17198.9|17197.4|17195.9|17194.4|1427
1637149800000|2021-11-17 11:50:00|17196.9|17195.4|17194.9|17193.4|17196.9|17195.4|17193.9|17191.7|957
1637150100000|2021-11-17 11:55:00|17194.1|17192.6|17192.9|17191.4|17194.9|17193.4|17192.9|17191.4|911
1637150400000|2021-11-17 12:00:00|17193.9|17192.4|17191.9|17190.4|17195.9|17194.4|17190.9|17189.4|1707
1637150700000|2021-11-17 12:05:00|17191.6|17190.1|17191.1|17189.6|17191.9|17190.4|17189.9|17188.4|3239
1637151000000|2021-11-17 12:10:00|17192.9|17191.4|17188.5|17187|17192.9|17191.4|17187.5|17186|1888
1637151300000|2021-11-17 12:15:00|17188.9|17187.4|17190.1|17188.6|17190.1|17188.6|17188.5|17187|2004
1637151600000|2021-11-17 12:20:00|17190.5|17189|17190.1|17188.6|17191.1|17189.2|17189.5|17188|1274
1637151900000|2021-11-17 12:25:00|17189.5|17188|17184.4|17182.9|17190.1|17188.6|17184.3|17182.8|2013
1637152200000|2021-11-17 12:30:00|17183.7|17182.2|17183.5|17182|17185.1|17183.2|17183.5|17182|2339
1637152500000|2021-11-17 12:35:00|17184.1|17182.6|17181.7|17180.2|17185.1|17183.2|17181.7|17180.2|1573
1637152800000|2021-11-17 12:40:00|17181.8|17180.3|17184.8|17183.3|17185.8|17184.3|17181.8|17180.3|2138
1637153100000|2021-11-17 12:45:00|17185.8|17184.3|17187.1|17185.6|17188.9|17187.4|17184.8|17183.3|928
1637153400000|2021-11-17 12:50:00|17188.1|17186.6|17182.4|17180.9|17188.5|17186.7|17182.4|17180.9|1629
1637153700000|2021-11-17 12:55:00|17181.6|17180.1|17180.8|17179.3|17182.4|17180.9|17178.5|17177|3907
1637154000000|2021-11-17 13:00:00|17179.8|17178.3|17179.2|17177.7|17181.8|17180.3|17178.5|17177|2247
1637154300000|2021-11-17 13:05:00|17179.8|17178.3|17173.2|17171.7|17179.8|17178.3|17172.2|17170.7|3768
1637154600000|2021-11-17 13:10:00|17172.2|17170.7|17175.2|17173.7|17176.2|17174.7|17171.4|17169.7|3199
1637154900000|2021-11-17 13:15:00|17174.6|17173.1|17177.4|17175.9|17177.4|17175.9|17172.4|17170.9|2143
1637155200000|2021-11-17 13:20:00|17176.6|17175.1|17178.8|17177.3|17178.8|17177.3|17174.8|17173.3|2721
1637155500000|2021-11-17 13:25:00|17179.8|17178.3|17179.8|17178.3|17182.2|17180.3|17178.8|17177.3|2653
1637155800000|2021-11-17 13:30:00|17179.4|17177.3|17179.2|17177.7|17183.8|17182.3|17178.2|17176.3|3309
1637156100000|2021-11-17 13:35:00|17180|17178.5|17181.2|17179.7|17182.6|17180.7|17177.2|17175.7|2268
1637156400000|2021-11-17 13:40:00|17180.2|17178.7|17184.2|17182.7|17184.2|17182.7|17180.2|17178.7|3947
1637156700000|2021-11-17 13:45:00|17184.8|17183.3|17187.2|17185.7|17188.2|17186.7|17184.2|17182.3|5159
1637157000000|2021-11-17 13:50:00|17186.2|17184.7|17189.2|17187.7|17191.2|17189.7|17186.2|17184.7|3269
1637157300000|2021-11-17 13:55:00|17190.2|17188.7|17192.2|17190.7|17193.6|17191.7|17188.2|17186.7|3399
1637157600000|2021-11-17 14:00:00|17191.2|17189.7|17186.2|17184.7|17192.2|17190.7|17185.2|17183.3|3995
1637157900000|2021-11-17 14:05:00|17187.2|17185.7|17187.2|17185.7|17188.2|17186.7|17184.5|17183|1749
1637158200000|2021-11-17 14:10:00|17188.2|17186.7|17185.6|17184.1|17188.2|17186.7|17185.6|17184|1727
1637158500000|2021-11-17 14:15:00|17183.9|17182.4|17180.9|17179.4|17186.6|17184.7|17180.9|17179.4|2095
1637158800000|2021-11-17 14:20:00|17179.9|17178.4|17181.3|17179.8|17183.3|17181.8|17178.9|17177|3901
1637159100000|2021-11-17 14:25:00|17180.3|17178.8|17181.3|17179.8|17182.6|17180.8|17179.3|17177.8|2837
1637159400000|2021-11-17 14:30:00|17182.3|17180.8|17184.3|17182.8|17185.3|17183.8|17178.3|17176.4|2576
1637159700000|2021-11-17 14:35:00|17185.3|17183.8|17192.1|17190.6|17192.1|17190.6|17185.3|17183.4|4193
1637160000000|2021-11-17 14:40:00|17193.1|17191.6|17191.7|17190.2|17194.1|17192.6|17189.1|17187.6|4044
1637160300000|2021-11-17 14:45:00|17191.1|17189.6|17186.7|17185.2|17192.1|17190.2|17184.7|17183.2|2773
1637160600000|2021-11-17 14:50:00|17185.7|17184.2|17193.1|17191.6|17194.1|17192.6|17185.7|17184.2|3576
1637160900000|2021-11-17 14:55:00|17192.3|17190.8|17191.3|17189.8|17194.7|17193.2|17190.1|17188.6|5780
1637161200000|2021-11-17 15:00:00|17192.3|17190.8|17186.3|17184.8|17193.7|17192.2|17186.3|17184.8|2526
1637161500000|2021-11-17 15:05:00|17185.3|17183.8|17191.3|17189.8|17192.7|17190.8|17185.3|17183.8|3208
1637161800000|2021-11-17 15:10:00|17192.3|17190.8|17193.3|17191.8|17196.1|17194.6|17190.3|17188.8|4519
1637162100000|2021-11-17 15:15:00|17192.3|17190.8|17190.3|17188.8|17194.3|17192.8|17188.3|17186.8|2416
1637162400000|2021-11-17 15:20:00|17190.7|17188.2|17191.3|17189.8|17192.3|17190.8|17186.3|17184.8|2800
1637162700000|2021-11-17 15:25:00|17190.3|17188.8|17192.3|17190.8|17193.7|17192.2|17190.3|17188.8|1943
1637163000000|2021-11-17 15:30:00|17191.3|17189.8|17187.3|17185.8|17191.3|17189.8|17184.3|17182.8|2711
1637163300000|2021-11-17 15:35:00|17186.3|17184.8|17189.3|17187.8|17191.3|17189.8|17186.3|17184.8|2234
1637163600000|2021-11-17 15:40:00|17190.3|17188.8|17187.3|17185.8|17191.3|17189.8|17187.3|17185.5|1664
1637163900000|2021-11-17 15:45:00|17187.6|17186.1|17186.4|17184.9|17187.6|17186.1|17185.3|17183.8|1784
1637164200000|2021-11-17 15:50:00|17185.4|17183.9|17188.4|17186.9|17189.4|17187.9|17184.4|17182.9|2223
1637164500000|2021-11-17 15:55:00|17187.4|17185.9|17189.4|17187.9|17190.4|17188.9|17187.4|17185.5|1577
1637164800000|2021-11-17 16:00:00|17188.4|17186.9|17197.1|17195.6|17197.9|17196.4|17186.4|17184.9|2761
1637165100000|2021-11-17 16:05:00|17196.8|17195.3|17196.2|17194.7|17196.8|17195.3|17192.1|17190.6|3134
1637165400000|2021-11-17 16:10:00|17195.2|17193.7|17194.2|17192.7|17195.2|17193.7|17191.2|17189.7|5990
1637165700000|2021-11-17 16:15:00|17193.2|17191.7|17194.2|17192.7|17195.2|17193.7|17190.2|17188.7|3630
1637166000000|2021-11-17 16:20:00|17194.6|17193.1|17193.2|17191.7|17194.6|17193.1|17192.2|17189.7|787
1637166300000|2021-11-17 16:25:00|17194.2|17192.7|17195.2|17193.7|17196.8|17195.3|17193.2|17191.7|2089
1637166600000|2021-11-17 16:30:00|17194.2|17192.7|17198.2|17196.7|17198.2|17196.7|17194.2|17192.3|3008
1637166900000|2021-11-17 16:35:00|17197.2|17195.7|17199.2|17197.7|17199.6|17197.7|17197.2|17195.7|1643
1637167200000|2021-11-17 16:40:00|17199.4|17197.9|17201.2|17199.7|17201.2|17199.7|17198.8|17197.3|2145
1637167500000|2021-11-17 16:45:00|17200.2|17198.7|17198.2|17196.7|17201.2|17199.7|17198.2|17196.7|2298
1637167800000|2021-11-17 16:50:00|17197.8|17196.3|17196.2|17194.7|17198.2|17196.7|17195.8|17194.3|754
1637168100000|2021-11-17 16:55:00|17197.2|17195.7|17198.2|17196.7|17198.2|17196.7|17196.2|17194.7|556
1637168400000|2021-11-17 17:00:00|17197.8|17196.3|17199.8|17198.3|17199.8|17198.3|17197.2|17195.7|397
1637168700000|2021-11-17 17:05:00|17198.8|17197.3|17198.8|17197.3|17200.2|17198.3|17198.8|17197.3|554
1637169000000|2021-11-17 17:10:00|17199.2|17197.7|17200.2|17198.7|17201.2|17199.7|17199.2|17197.7|335
1637169300000|2021-11-17 17:15:00|17199.2|17197.7|17201.2|17199.7|17201.2|17199.7|17199.2|17197.3|972
1637169600000|2021-11-17 17:20:00|17202.2|17200.7|17204.2|17201.7|17204.2|17202.7|17201.2|17199.7|809
1637169900000|2021-11-17 17:25:00|17203.2|17202.5|17203.2|17201.7|17205.6|17203.7|17203.2|17201.7|1353
1637170200000|2021-11-17 17:30:00|17203.9|17202.4|17205.3|17203.8|17205.3|17203.8|17203.2|17201.7|964
1637170500000|2021-11-17 17:35:00|17206.3|17204.8|17207.9|17206.4|17208.3|17206.8|17206.3|17204.8|677
1637170800000|2021-11-17 17:40:00|17207.3|17205.8|17207.3|17205.8|17207.9|17206.4|17206.3|17204.8|658
1637171100000|2021-11-17 17:45:00|17206.9|17205.4|17202.3|17200.8|17207.3|17205.8|17202.3|17200.8|404
1637171400000|2021-11-17 17:50:00|17201.3|17199.8|17202.3|17200.8|17203.3|17201.8|17201.3|17199.4|529
1637171700000|2021-11-17 17:55:00|17201.3|17199.8|17199.3|17197.8|17202.3|17200.8|17198.3|17196.8|808
1637172000000|2021-11-17 18:00:00|17200.3|17198.8|17198.3|17196.8|17200.3|17198.8|17195.3|17193.8|1016
1637172300000|2021-11-17 18:05:00|17199.3|17197.8|17206.3|17204.8|17206.3|17204.8|17198.3|17196.8|686
1637172600000|2021-11-17 18:10:00|17205.3|17203.8|17205.3|17203.8|17205.3|17203.8|17203.3|17201.4|415
1637172900000|2021-11-17 18:15:00|17206.3|17204.8|17207.7|17206.2|17207.7|17206.2|17204.7|17202.8|474
1637173200000|2021-11-17 18:20:00|17208.7|17207.2|17208.1|17206.6|17208.7|17207.2|17207.1|17205.2|499
1637173500000|2021-11-17 18:25:00|17208.7|17206.2|17208.1|17206.6|17208.7|17207.2|17207.1|17205.2|253
1637173800000|2021-11-17 18:30:00|17208.7|17206.2|17207.1|17205.6|17208.7|17206.6|17207.1|17205.6|154
1637174100000|2021-11-17 18:35:00|17207.9|17206.4|17208.7|17207.2|17208.7|17207.2|17207.1|17205.2|129
1637174400000|2021-11-17 18:40:00|17208.3|17206.8|17208.1|17206.6|17208.7|17206.8|17207.1|17205.6|304
1637174700000|2021-11-17 18:45:00|17207.3|17205.8|17210.1|17208.6|17211.1|17209.6|17207.3|17205.8|636
1637175000000|2021-11-17 18:50:00|17209.1|17207.6|17209.1|17207.6|17210.5|17208.6|17209.1|17207.2|151
1637175300000|2021-11-17 18:55:00|17209.9|17208.4|17209.1|17207.6|17211.1|17209.6|17209.1|17207.2|706
1637175600000|2021-11-17 19:00:00|17210.1|17208.6|17208.1|17206.6|17210.1|17208.6|17207.1|17205.6|2163
1637175900000|2021-11-17 19:05:00|17208.5|17207|17207.1|17205.6|17209.1|17207.2|17207.1|17205.6|56
1637176200000|2021-11-17 19:10:00|17208.1|17206.6|17208.1|17206.6|17208.1|17206.6|17207.1|17205.6|112
1637176500000|2021-11-17 19:15:00|17209.1|17207.6|17208.1|17206.6|17209.5|17207.6|17208.1|17206.3|128
1637176800000|2021-11-17 19:20:00|17208.2|17206.7|17209.2|17206.7|17209.2|17207.7|17208.2|17206.7|70
1637177100000|2021-11-17 19:25:00|17209.5|17207|17209.2|17207.7|17209.5|17207.7|17208.2|17206.3|104
1637177400000|2021-11-17 19:30:00|17208.8|17207.3|17208.2|17206.7|17209.2|17207.7|17208.2|17206.7|136
1637177700000|2021-11-17 19:35:00|17209.2|17207.7|17208.2|17206.7|17209.6|17207.7|17207.2|17205.3|47
1637178000000|2021-11-17 19:40:00|17209.2|17207.7|17207.2|17205.7|17209.6|17207.7|17206.8|17204.7|131
1637178300000|2021-11-17 19:45:00|17206.2|17204.7|17208.2|17206.7|17208.6|17206.7|17206.2|17204.7|131
1637178600000|2021-11-17 19:50:00|17208.6|17207.1|17209.2|17207.7|17209.2|17207.7|17208.2|17206.3|100
1637178900000|2021-11-17 19:55:00|17210.2|17208.7|17210.2|17208.7|17211.6|17209.7|17209.2|17207.7|145
1637179200000|2021-11-17 20:00:00|17209.2|17207.7|17208.2|17206.7|17210.2|17208.7|17208.2|17206.7|122
1637179500000|2021-11-17 20:05:00|17209.2|17207.7|17206.2|17204.7|17209.2|17207.7|17206.2|17204.3|86
1637179800000|2021-11-17 20:10:00|17207.2|17204.3|17208.2|17206.7|17208.6|17206.7|17206.2|17204.3|96
1637180100000|2021-11-17 20:15:00|17207.2|17205.7|17208.2|17206.7|17208.2|17206.7|17206.2|17204.7|298
1637180400000|2021-11-17 20:20:00|17209.2|17207.7|17206.2|17204.7|17209.2|17207.7|17206.2|17204.7|295
1637180700000|2021-11-17 20:25:00|17205.4|17203.9|17206.5|17205|17206.5|17205|17204.4|17202.9|287
1637181000000|2021-11-17 20:30:00|17205.5|17204|17206.5|17205|17207.8|17206|17205.5|17204|87
1637181300000|2021-11-17 20:35:00|17207.5|17206|17207.5|17206|17208.5|17207|17206.5|17205|189
1637181600000|2021-11-17 20:40:00|17208.5|17207|17210.5|17209|17211.5|17210|17208.5|17206.6|511
1637181900000|2021-11-17 20:45:00|17211.5|17210|17211.5|17210|17212.1|17210.6|17210.5|17209|321
1637182200000|2021-11-17 20:50:00|17212.1|17210.6|17211.5|17209|17212.5|17210.6|17210.5|17208.6|97
1637182500000|2021-11-17 20:55:00|17210.5|17209.4|17213.9|17212.4|17214.3|17212.4|17210.5|17209|365
1637219100000|2021-11-18 07:05:00|17226.7|17225.2|17235.8|17234.3|17235.8|17234.3|17225.7|17223.9|2092
1637219400000|2021-11-18 07:10:00|17236.8|17235.3|17233.8|17232.3|17237.8|17236.3|17232.8|17231.3|1362
1637219700000|2021-11-18 07:15:00|17232.8|17231.3|17229.8|17228.3|17233.8|17232.3|17229.8|17227.8|875
1637220000000|2021-11-18 07:20:00|17230.8|17229.3|17228.4|17226.9|17230.8|17229.3|17227.4|17225.9|1176
1637220300000|2021-11-18 07:25:00|17229.8|17228.3|17227.8|17226.3|17229.8|17228.3|17226.8|17225.3|730
1637220600000|2021-11-18 07:30:00|17226.8|17225.3|17229.8|17228.3|17229.8|17228.3|17226.8|17225.3|1238
1637220900000|2021-11-18 07:35:00|17229|17227.5|17227.4|17225.9|17231.8|17230.3|17227.4|17225.9|758
1637221200000|2021-11-18 07:40:00|17226.8|17225.3|17232.6|17231.1|17233|17231.5|17226.8|17225.3|1110
1637221500000|2021-11-18 07:45:00|17232.2|17230.7|17232|17230.5|17233.2|17231.7|17230.8|17229.3|663
1637221800000|2021-11-18 07:50:00|17232.6|17231.1|17238|17236.5|17238.2|17236.7|17232|17230.5|1786
1637222100000|2021-11-18 07:55:00|17238.2|17236.7|17240|17238.5|17241.4|17239.9|17237.6|17235.7|2071
1637222400000|2021-11-18 08:00:00|17241|17239.5|17236.6|17235.1|17242.8|17240.9|17234.6|17233.1|3437
1637222700000|2021-11-18 08:05:00|17237.2|17235.7|17235.6|17233.1|17238|17236.5|17232.6|17231.1|2402
1637223000000|2021-11-18 08:10:00|17234.6|17233.7|17238.8|17237.3|17239.2|17237.7|17230.6|17228.7|2530
1637223300000|2021-11-18 08:15:00|17239.4|17237.9|17224.8|17223.3|17239.4|17237.9|17223.8|17222.3|5268
1637223600000|2021-11-18 08:20:00|17225.8|17224.3|17219.8|17218.3|17227.8|17226.3|17219.8|17218.3|2643
1637223900000|2021-11-18 08:25:00|17220.8|17219.3|17220.8|17219.3|17221.8|17220.3|17217.8|17216.3|7039
1637224200000|2021-11-18 08:30:00|17221.2|17219.7|17214.2|17212.7|17222.8|17221.3|17211.5|17209.5|2930
1637224500000|2021-11-18 08:35:00|17214.9|17213.4|17216.9|17215.4|17219.9|17218.4|17212.5|17211|2878
1637224800000|2021-11-18 08:40:00|17215.9|17214.4|17220.3|17218.8|17220.9|17219.4|17212.9|17211.4|2295
1637225100000|2021-11-18 08:45:00|17219.9|17218.4|17216.9|17215.4|17221.9|17220.4|17215.9|17214.4|2684
1637225400000|2021-11-18 08:50:00|17217.9|17216.4|17223.9|17222.4|17223.9|17222.4|17217.9|17216.4|2545
1637225700000|2021-11-18 08:55:00|17223.3|17221.4|17227.9|17226.4|17228.9|17227.4|17222.9|17221.4|2253
1637226000000|2021-11-18 09:00:00|17228.9|17227.4|17227.9|17226.4|17230.9|17229.4|17226.3|17224.8|2887
1637226300000|2021-11-18 09:05:00|17228.7|17227.2|17228.9|17227.4|17231.9|17230.4|17227.3|17225.8|3572
1637226600000|2021-11-18 09:10:00|17228.3|17226.8|17225.9|17224.4|17229.9|17227.4|17223.9|17222.4|2057
1637226900000|2021-11-18 09:15:00|17224.9|17223.4|17227.9|17226.4|17231.9|17230.4|17224.9|17223.4|2058
1637227200000|2021-11-18 09:20:00|17227.3|17225.8|17221.9|17220.4|17227.7|17226.2|17221.9|17220.4|1889
1637227500000|2021-11-18 09:25:00|17220.9|17219.4|17218.1|17216.6|17221.9|17220.4|17216.1|17214.6|3128
1637227800000|2021-11-18 09:30:00|17219.1|17217.6|17220.5|17219|17220.5|17219|17216.1|17214.6|1784
1637228100000|2021-11-18 09:35:00|17221.1|17219.6|17221.1|17219.6|17223.5|17222|17219.1|17217.6|1902
1637228400000|2021-11-18 09:40:00|17222.1|17220.6|17222.1|17220.6|17224.5|17222.6|17220.1|17218.6|1448
1637228700000|2021-11-18 09:45:00|17221.1|17219.6|17214.2|17212.7|17221.2|17219.7|17213.2|17211.7|2281
1637229000000|2021-11-18 09:50:00|17213.2|17211.7|17210.2|17208.7|17214.2|17212.7|17208.2|17206.7|2428
1637229300000|2021-11-18 09:55:00|17209.2|17207.7|17212.2|17209.7|17214.6|17212.7|17208.2|17206.3|2476
1637229600000|2021-11-18 10:00:00|17211.2|17210.7|17215.2|17213.7|17217.6|17215.7|17211.2|17209.7|3310
1637229900000|2021-11-18 10:05:00|17216|17214.5|17217.2|17215.7|17218.6|17216.7|17215.2|17213.7|1402
1637230200000|2021-11-18 10:10:00|17216.6|17215.1|17213.2|17211.7|17217.2|17215.7|17213.2|17211.7|1650
1637230500000|2021-11-18 10:15:00|17214.2|17212.7|17215.2|17213.7|17216.6|17215.1|17214.2|17212.7|1031
1637230800000|2021-11-18 10:20:00|17216.2|17214.7|17215.2|17213.7|17216.2|17214.7|17213.2|17211.7|2262
1637231100000|2021-11-18 10:25:00|17214.8|17213.3|17218.2|17215.7|17218.6|17216.7|17213.2|17211.7|1765
1637231400000|2021-11-18 10:30:00|17217.2|17216.7|17216.2|17214.7|17219.2|17217.7|17216.2|17214.7|1769
1637231700000|2021-11-18 10:35:00|17215.2|17213.7|17220.2|17218.7|17220.2|17218.7|17215.2|17213.7|2382
1637232000000|2021-11-18 10:40:00|17221.2|17219.7|17222.2|17220.7|17222.2|17220.7|17217.2|17215.7|1422
1637232300000|2021-11-18 10:45:00|17221.8|17219.3|17221.8|17220.3|17223.8|17222.3|17220.8|17219.3|2683
1637232600000|2021-11-18 10:50:00|17222.8|17221.3|17225.2|17223.7|17225.8|17224.3|17219.8|17218.3|1364
1637232900000|2021-11-18 10:55:00|17225.8|17224.3|17224.8|17223.3|17227.8|17226.3|17223.8|17222.3|2519
1637233200000|2021-11-18 11:00:00|17225.6|17224.1|17229.8|17228.3|17230.8|17229.3|17225.6|17224.1|3780
1637233500000|2021-11-18 11:05:00|17228.8|17227.3|17225.8|17224.3|17229.8|17228.3|17225.8|17224.3|2088
1637233800000|2021-11-18 11:10:00|17224.8|17223.3|17226.8|17225.3|17227.8|17226.3|17222.8|17221.3|2287
1637234100000|2021-11-18 11:15:00|17227.8|17226.3|17228.8|17227.3|17229.8|17228.3|17226.8|17225.3|1478
1637234400000|2021-11-18 11:20:00|17229.8|17228.3|17227.8|17226.3|17230.2|17228.3|17227.8|17226.3|2061
1637234700000|2021-11-18 11:25:00|17227.6|17226.1|17225.8|17224.3|17230.2|17228.3|17224.8|17223.3|1650
1637235000000|2021-11-18 11:30:00|17226.8|17225.3|17225.8|17224.3|17227.2|17225.7|17222.8|17221.3|2014
1637235300000|2021-11-18 11:35:00|17226.8|17225.3|17226.9|17225.4|17227.9|17226.4|17226.8|17225.3|961
1637235600000|2021-11-18 11:40:00|17227.2|17225.7|17223.6|17222.1|17228.2|17226.7|17223.6|17222.1|1567
1637235900000|2021-11-18 11:45:00|17224.6|17223.1|17221.3|17219.8|17227|17225.5|17220.9|17219.4|1526
1637236200000|2021-11-18 11:50:00|17221.9|17220.4|17217.9|17216.4|17221.9|17220.4|17217.9|17216.4|1798
1637236500000|2021-11-18 11:55:00|17218.9|17217.4|17217.9|17216.4|17219.3|17217.8|17216.9|17215.4|1728
1637236800000|2021-11-18 12:00:00|17216.9|17215.4|17212.9|17211.4|17216.9|17215.4|17212.3|17210.8|2729
1637237100000|2021-11-18 12:05:00|17211.9|17210.4|17216.9|17215.4|17218.3|17216.8|17211.9|17210.4|1935
1637237400000|2021-11-18 12:10:00|17217.9|17216.4|17217.9|17216.4|17221.1|17219.6|17216.3|17214.4|1983
1637237700000|2021-11-18 12:15:00|17216.9|17215.4|17224.1|17222.6|17225.1|17223.2|17216.9|17215.4|8927
1637238000000|2021-11-18 12:20:00|17224.7|17223.2|17221.7|17220.2|17225.1|17223.6|17220.7|17219.2|989
1637238300000|2021-11-18 12:25:00|17222.7|17221.2|17217.7|17216.2|17222.7|17221.2|17217.7|17216.2|2160
1637238600000|2021-11-18 12:30:00|17218.7|17217.2|17221.7|17220.2|17221.7|17220.2|17218.7|17217.2|2743
1637238900000|2021-11-18 12:35:00|17222.1|17220.6|17227.9|17226.4|17227.9|17226.4|17222.1|17220.6|2718
1637239200000|2021-11-18 12:40:00|17227.7|17226.2|17227.3|17225.8|17228.9|17227.4|17225.9|17224.4|2058
1637239500000|2021-11-18 12:45:00|17227.9|17226.4|17226.9|17225.4|17228.9|17227.4|17225.9|17224.4|1315
1637239800000|2021-11-18 12:50:00|17227.9|17226.4|17230.9|17229.4|17230.9|17229.4|17226.2|17224.4|2554
1637240100000|2021-11-18 12:55:00|17231.9|17230.4|17231.9|17230.4|17234.9|17233.4|17229.9|17228.4|3266
1637240400000|2021-11-18 13:00:00|17230.9|17229.4|17230|17228.5|17234|17232.5|17230|17228.5|1920
1637240700000|2021-11-18 13:05:00|17229|17227.5|17231|17229.5|17233|17231.5|17229|17227.5|1885
1637241000000|2021-11-18 13:10:00|17230.7|17229.2|17232|17230.5|17233|17231.5|17229|17227.1|1688
1637241300000|2021-11-18 13:15:00|17230|17228.5|17228|17226.5|17231.4|17229.9|17227|17225.1|1520
1637241600000|2021-11-18 13:20:00|17226.4|17224.9|17227|17225.5|17230|17228.5|17224|17222.5|4607
1637241900000|2021-11-18 13:25:00|17228|17226.5|17227.4|17225.9|17231|17229.5|17227|17225.5|2814
1637242200000|2021-11-18 13:30:00|17228|17226.5|17222|17220.5|17229|17226.5|17221|17219.5|4692
1637242500000|2021-11-18 13:35:00|17221|17219.5|17230|17228.5|17230|17228.5|17220|17218.1|3506
1637242800000|2021-11-18 13:40:00|17230.4|17227.9|17235|17233.5|17239|17237.5|17229|17227.5|3424
1637243100000|2021-11-18 13:45:00|17234.6|17233.1|17230|17228.5|17236|17234.5|17228|17226.5|3763
1637243400000|2021-11-18 13:50:00|17229|17227.5|17227|17224.5|17232|17230.5|17225|17223.5|4091
1637243700000|2021-11-18 13:55:00|17226.6|17225.1|17226|17224.5|17227.4|17225.9|17221|17219.1|6259
1637244000000|2021-11-18 14:00:00|17226.4|17223.5|17228|17226.5|17230|17228.5|17221|17219.5|5990
1637244300000|2021-11-18 14:05:00|17227|17225.5|17222|17220.5|17229|17227.5|17218|17216.5|5393
1637244600000|2021-11-18 14:10:00|17223|17221.5|17221|17219.5|17225|17223.5|17220|17218.5|5840
1637244900000|2021-11-18 14:15:00|17222|17220.5|17224|17222.5|17226.4|17224.5|17221|17219.1|12908
1637245200000|2021-11-18 14:20:00|17225|17223.5|17221.4|17219.9|17225.4|17223.5|17221.4|17219.9|5676
1637245500000|2021-11-18 14:25:00|17220.7|17219.2|17224.1|17222.6|17225.4|17223.9|17219|17217.5|3736
1637245800000|2021-11-18 14:30:00|17223.1|17221.6|17230.1|17228.6|17230.5|17228.6|17222.1|17220.6|3762
1637246100000|2021-11-18 14:35:00|17231.1|17229.6|17233.1|17231.6|17234.1|17232.6|17230.1|17228.6|4843
1637246400000|2021-11-18 14:40:00|17232.5|17231|17233.1|17231.6|17236.5|17234.6|17229.1|17227.6|8126
1637246700000|2021-11-18 14:45:00|17232.1|17230.6|17226.1|17224.6|17232.1|17230.6|17226.1|17224.6|2908
1637247000000|2021-11-18 14:50:00|17225.9|17224.4|17223.1|17221.6|17226.7|17225.2|17222.1|17220.6|3912
1637247300000|2021-11-18 14:55:00|17222.5|17221|17223.5|17222|17227.5|17226|17222.1|17220.6|3862
1637247600000|2021-11-18 15:00:00|17223.1|17221.6|17226.1|17224.6|17228.1|17226.6|17222.1|17220.6|2894
1637247900000|2021-11-18 15:05:00|17225.9|17224.4|17227.1|17225.6|17228.1|17226|17224.1|17222.6|1435
1637248200000|2021-11-18 15:10:00|17228.1|17225.8|17231.1|17229.6|17232.1|17230.4|17227.1|17225.2|4778
1637248500000|2021-11-18 15:15:00|17232.1|17230.6|17240.1|17238.6|17240.1|17238.6|17232.1|17230.6|3747
1637248800000|2021-11-18 15:20:00|17239.7|17238.2|17237.1|17235.6|17241.1|17239.6|17235.1|17233.6|4296
1637249100000|2021-11-18 15:25:00|17238.1|17236.6|17237.7|17236.2|17241.1|17239.6|17237.1|17235|4683
1637249400000|2021-11-18 15:30:00|17237.5|17236|17234.1|17232.6|17239.5|17237.6|17234.1|17232.6|3761
1637249700000|2021-11-18 15:35:00|17233.1|17231.6|17234.1|17232.6|17237.1|17235.6|17233.1|17231.6|7577
1637250000000|2021-11-18 15:40:00|17235.1|17233.6|17237.1|17235.6|17239.1|17237.6|17234.1|17232.6|3674
1637250300000|2021-11-18 15:45:00|17236.1|17234.6|17236.1|17234.6|17240.1|17237.6|17236.1|17234.6|4649
1637250600000|2021-11-18 15:50:00|17236.5|17235|17238.2|17236.7|17239.5|17237.7|17236.5|17235|3147
1637250900000|2021-11-18 15:55:00|17237.5|17236|17241.2|17239.7|17241.6|17239.7|17237.2|17235.7|2262
1637251200000|2021-11-18 16:00:00|17240.2|17238.7|17241.2|17239.7|17242.2|17240.7|17238.2|17236.7|3628
1637251500000|2021-11-18 16:05:00|17242.2|17240.7|17246.2|17244.7|17248.2|17246.7|17240.2|17238.7|2747
1637251800000|2021-11-18 16:10:00|17247.2|17245.7|17245.2|17243.7|17248.6|17246.7|17243.2|17241.3|5676
1637252100000|2021-11-18 16:15:00|17245.8|17243.3|17248.2|17246.7|17248.6|17246.7|17244.2|17242.7|3230
1637252400000|2021-11-18 16:20:00|17247.6|17246.1|17251|17249.5|17251.4|17249.5|17246.6|17245.1|3250
1637252700000|2021-11-18 16:25:00|17251.4|17248.9|17257|17255.5|17258|17256.5|17250|17248.5|4635
1637253000000|2021-11-18 16:30:00|17257.4|17255.9|17257|17255.5|17260|17258.5|17255|17253.5|4681
1637253300000|2021-11-18 16:35:00|17256|17254.5|17256|17254.5|17258|17256.5|17254|17252.5|2306
1637253600000|2021-11-18 16:40:00|17256.2|17254.7|17252|17250.5|17257|17255.5|17252|17250.5|1960
1637253900000|2021-11-18 16:45:00|17253|17251.5|17254|17252.5|17256.4|17253.9|17252|17250.5|2347
1637254200000|2021-11-18 16:50:00|17253|17251.5|17249|17247.5|17254|17252.5|17249|17247.5|1770
1637254500000|2021-11-18 16:55:00|17250|17248.5|17250|17248.5|17252.4|17250.9|17249|17247.5|1378
1637254800000|2021-11-18 17:00:00|17249.4|17247.9|17254|17252.5|17255|17253.5|17249.4|17247.9|1704
1637255100000|2021-11-18 17:05:00|17253|17251.5|17250|17248.5|17254|17252.5|17250|17248.5|1216
1637255400000|2021-11-18 17:10:00|17249|17247.5|17244.2|17241.7|17249|17247.5|17243.6|17241.7|2224
1637255700000|2021-11-18 17:15:00|17243.6|17242.1|17245|17243.5|17245|17243.5|17242.6|17241.1|1439
1637256000000|2021-11-18 17:20:00|17244.6|17243.1|17243|17241.5|17246|17244.5|17243|17241.5|2098
1637256300000|2021-11-18 17:25:00|17244|17242.5|17248.1|17246.6|17248.1|17246.6|17243|17241.5|1263
1637256600000|2021-11-18 17:30:00|17247.1|17245.6|17246.5|17245|17248.4|17246.6|17246.1|17244.6|1185
1637256900000|2021-11-18 17:35:00|17246.1|17244.6|17245.1|17243.6|17246.1|17244.6|17243.1|17241.6|1025
1637257200000|2021-11-18 17:40:00|17244.1|17242.6|17245.1|17243.6|17245.5|17243.6|17244.1|17242.2|1264
1637257500000|2021-11-18 17:45:00|17246.1|17244.6|17246.1|17244.6|17247.1|17245.6|17245.1|17243.6|1010
1637257800000|2021-11-18 17:50:00|17245.1|17243.6|17244.1|17242.6|17246.1|17244.6|17244.1|17242.6|513
1637258100000|2021-11-18 17:55:00|17245.5|17243|17246.1|17244.6|17246.1|17244.6|17243.1|17241.6|396
1637258400000|2021-11-18 18:00:00|17245.1|17243.6|17245.1|17243.6|17245.1|17243.6|17243.1|17241.6|811
1637258700000|2021-11-18 18:05:00|17245.3|17243.8|17249.1|17247.6|17250.1|17248.6|17245.1|17243.6|563
1637259000000|2021-11-18 18:10:00|17248.5|17247|17247.5|17246|17248.5|17247|17246.5|17245|385
1637259300000|2021-11-18 18:15:00|17247.1|17245.6|17249.1|17247.6|17249.1|17247.6|17246.5|17244.6|219
1637259600000|2021-11-18 18:20:00|17249.5|17247|17248.1|17246.6|17249.5|17247.6|17248.1|17246.6|80
1637259900000|2021-11-18 18:25:00|17247.5|17246|17247.1|17245.6|17248.1|17246.6|17247.1|17245.6|81
1637260200000|2021-11-18 18:30:00|17247.7|17246.2|17248.1|17246.6|17249.1|17246.6|17247.5|17245.6|212
1637260500000|2021-11-18 18:35:00|17248.5|17246|17244.1|17242.6|17248.5|17246.6|17244.1|17242.6|223
1637260800000|2021-11-18 18:40:00|17243.5|17242|17244.1|17242.6|17245.1|17243.6|17243.1|17241.6|64
1637261100000|2021-11-18 18:45:00|17244.7|17242.2|17244.1|17242.6|17246.1|17244|17244.1|17242.2|283
1637261400000|2021-11-18 18:50:00|17245.1|17243.6|17246.2|17243.7|17246.2|17244.7|17244.1|17242.6|262
1637261700000|2021-11-18 18:55:00|17245.5|17244|17245.2|17243.7|17246.2|17244.7|17245.2|17243.7|98
1637262000000|2021-11-18 19:00:00|17246.2|17244.7|17245.2|17243.7|17246.2|17244.7|17245.2|17243.7|53
1637262300000|2021-11-18 19:05:00|17246.2|17244.7|17247.2|17245.7|17247.2|17245.7|17245.2|17243.7|237
1637262600000|2021-11-18 19:10:00|17246.2|17244.7|17247.2|17245.7|17247.2|17245.7|17246.2|17244.7|169
1637262900000|2021-11-18 19:15:00|17246.2|17244.7|17246.2|17244.7|17247.2|17245.7|17246.2|17244.1|85
1637263200000|2021-11-18 19:20:00|17246.6|17245.1|17247.2|17245.7|17248.2|17246.7|17246.6|17244.7|52
1637263500000|2021-11-18 19:25:00|17247.6|17245.1|17247.2|17245.7|17247.6|17245.7|17247.2|17245.1|10
1637263800000|2021-11-18 19:30:00|17246.8|17245.3|17245.2|17243.7|17246.8|17245.3|17244.2|17242.7|71
1637264100000|2021-11-18 19:35:00|17244.8|17243.3|17245.2|17243.7|17245.2|17243.7|17244.2|17242.7|51
1637264400000|2021-11-18 19:40:00|17246.2|17244.7|17246.2|17244.7|17246.2|17244.7|17245.2|17243.7|255
1637264700000|2021-11-18 19:45:00|||||||||33
1637265000000|2021-11-18 19:50:00|17247.2|17245.7|17247.2|17245.7|17249.2|17247.7|17247.2|17245.7|303
1637265300000|2021-11-18 19:55:00|17246.2|17244.7|17244.2|17242.7|17246.2|17244.7|17244.2|17242.3|312
1637265600000|2021-11-18 20:00:00|17245.2|17243.7|17244.2|17242.7|17245.2|17243.7|17243.2|17241.7|321
1637265900000|2021-11-18 20:05:00|17245.2|17241.7|17244.2|17242.7|17245.2|17243.7|17244.2|17241.7|107
1637266200000|2021-11-18 20:10:00|17243.2|17241.7|17244.2|17242.7|17245.2|17243.7|17243.2|17241.7|186
1637266500000|2021-11-18 20:15:00|17244.6|17243.1|17245.3|17243.8|17245.3|17243.8|17244.2|17242.7|74
1637266800000|2021-11-18 20:20:00|17246.3|17244.8|17247.3|17245.8|17247.3|17245.8|17245.3|17243.4|60
1637267100000|2021-11-18 20:25:00|||||||||16
1637267400000|2021-11-18 20:30:00|17248.3|17246.8|17247.3|17245.8|17248.3|17246.8|17247.3|17245.8|87
1637267700000|2021-11-18 20:35:00|17248.3|17246.8|17248.3|17246.8|17248.4|17246.8|17247.7|17245.8|141
1637268000000|2021-11-18 20:40:00|17249.3|17247.8|17249.3|17247.8|17249.3|17247.8|17248.3|17246.8|51
1637268300000|2021-11-18 20:45:00|17248.7|17246.8|17249.3|17247.8|17249.7|17247.8|17248.3|17246.8|75
1637268600000|2021-11-18 20:50:00|17248.9|17246.8|17249.3|17247.8|17250.3|17248.8|17248.9|17246.8|178
1637268900000|2021-11-18 20:55:00|17250.1|17248.6|17251.3|17248.8|17251.3|17249.8|17249.3|17247.4|275
1637305500000|2021-11-19 07:05:00|17237.6|17236.1|17236.2|17234.7|17239.6|17237.7|17235.2|17233.7|1263
1637305800000|2021-11-19 07:10:00|17235.6|17234.1|17237.2|17235.7|17238.2|17236.7|17235.2|17233.7|1011
1637306100000|2021-11-19 07:15:00|17236.2|17234.7|17234.4|17232.9|17237.6|17235.7|17234.4|17232.5|1663
1637306400000|2021-11-19 07:20:00|17235.4|17233.9|17231.4|17229.9|17235.4|17233.9|17231.4|17229.9|1250
1637306700000|2021-11-19 07:25:00|17229.4|17227.9|17223.5|17222|17230.4|17228.9|17221.5|17220|3878
1637307000000|2021-11-19 07:30:00|17222.8|17221.3|17226.7|17225.2|17227.7|17226.2|17222.5|17221|2716
1637307300000|2021-11-19 07:35:00|17227.7|17226.2|17228.5|17227|17228.5|17227|17222.7|17221.2|1963
1637307600000|2021-11-19 07:40:00|17228.9|17227.4|17224.7|17223.2|17228.9|17227.4|17224.5|17223|1109
1637307900000|2021-11-19 07:45:00|17223.7|17222.2|17223.7|17222.2|17225.1|17223.6|17222.7|17221.2|1412
1637308200000|2021-11-19 07:50:00|17222.7|17221.2|17228.7|17227.2|17229.7|17228.2|17222.7|17221.2|2099
1637308500000|2021-11-19 07:55:00|17228.1|17226.6|17232.7|17231.2|17232.7|17231.2|17224.9|17223.4|1807
1637308800000|2021-11-19 08:00:00|17231.7|17230.2|17232.9|17231.4|17233.9|17232|17228.5|17227|2649
1637309100000|2021-11-19 08:05:00|17233.3|17231.8|17229.5|17228|17233.9|17232.4|17229.5|17228|1562
1637309400000|2021-11-19 08:10:00|17228.5|17227|17234.5|17233|17236.5|17235|17228.5|17226.6|2082
1637309700000|2021-11-19 08:15:00|17235.5|17234|17233.5|17232|17235.5|17234|17231.5|17230|1715
1637310000000|2021-11-19 08:20:00|17233.9|17232.4|17227.5|17226|17234.9|17233.4|17227.5|17226|2654
1637310300000|2021-11-19 08:25:00|17226.5|17225|17228.5|17227|17229.5|17228|17224.5|17222.6|3042
1637310600000|2021-11-19 08:30:00|17229.5|17228|17229.5|17228|17230.9|17229.4|17226.5|17225|1688
1637310900000|2021-11-19 08:35:00|17229.3|17227.8|17232.5|17231|17232.9|17231.4|17227.5|17225.6|1785
1637311200000|2021-11-19 08:40:00|17231.5|17230|17231.5|17230|17232.5|17231|17229.5|17227|2077
1637311500000|2021-11-19 08:45:00|17232.5|17231|17235.9|17234.4|17236.5|17235|17230.5|17229|1099
1637311800000|2021-11-19 08:50:00|17236.5|17235|17238.9|17237.4|17239.9|17238|17234.5|17233|2488
1637312100000|2021-11-19 08:55:00|17239.6|17238.1|17235.6|17234.1|17242|17240.1|17235.6|17234.1|2978
1637312400000|2021-11-19 09:00:00|17237.6|17236.1|17241.6|17240.1|17243|17241.1|17235.6|17234.1|3522
1637312700000|2021-11-19 09:05:00|17240.6|17239.1|17238.6|17237.1|17243|17241.1|17237.6|17236.1|3202
1637313000000|2021-11-19 09:10:00|17238|17236.5|17256.4|17254.9|17256.4|17254.9|17237.6|17236.1|7975
1637313300000|2021-11-19 09:15:00|17256|17254.5|17262.2|17260.7|17263.6|17261.7|17255.4|17253.9|3990
1637313600000|2021-11-19 09:20:00|17263.2|17261.7|17257.4|17255.9|17263.2|17261.7|17255.4|17253.9|4810
1637313900000|2021-11-19 09:25:00|17258.2|17256.7|17289|17287.5|17299.2|17297.3|17257.4|17255.9|16456
1637314200000|2021-11-19 09:30:00|17290|17288.5|17305.8|17303.3|17306.2|17304.3|17288|17286.5|10490
1637314500000|2021-11-19 09:35:00|17306.8|17304.3|17309.8|17308.3|17314.8|17313.3|17304.8|17302.3|9355
1637314800000|2021-11-19 09:40:00|17310.8|17309.3|17311.6|17310.1|17322.6|17321.1|17308.8|17307.3|7774
1637315100000|2021-11-19 09:45:00|17310.6|17309.1|17302|17300.5|17312.6|17311.1|17302|17300.5|8135
1637315400000|2021-11-19 09:50:00|17303|17299.5|17314.8|17313.3|17316.8|17315.3|17301|17299.1|7578
1637315700000|2021-11-19 09:55:00|17313.8|17312.3|17312.8|17311.3|17317.8|17315.9|17308.8|17307.3|6496
1637316000000|2021-11-19 10:00:00|17313.8|17312.3|17329.8|17328.3|17329.8|17328.3|17313.8|17312.3|5917
1637316300000|2021-11-19 10:05:00|17328.8|17327.3|17336.6|17335.1|17338.6|17337.1|17325.8|17324.3|10764
1637316600000|2021-11-19 10:10:00|17335.6|17334.1|17329.6|17328.1|17338.6|17337.1|17326.6|17325.1|6933
1637316900000|2021-11-19 10:15:00|17330.6|17329.1|17329.8|17328.3|17333.2|17331.7|17322.6|17321.1|5740
1637317200000|2021-11-19 10:20:00|17330.8|17329.3|17328.8|17327.3|17331.8|17330.3|17322.8|17321.3|4636
1637317500000|2021-11-19 10:25:00|17328|17326.5|17321.8|17320.3|17328.8|17327.3|17321.8|17320.3|3108
1637317800000|2021-11-19 10:30:00|17322.4|17320.9|17317.9|17316.4|17323.8|17322.3|17317.3|17315.8|4285
1637318100000|2021-11-19 10:35:00|17317.3|17315.8|17312.9|17311.4|17318.3|17316.4|17308.9|17307.4|5837
1637318400000|2021-11-19 10:40:00|17312.3|17310.8|17314.9|17313.4|17314.9|17313.4|17308.5|17307|4599
1637318700000|2021-11-19 10:45:00|17315.9|17314.4|17314.9|17313.4|17315.9|17314.4|17310.5|17308.4|3005
1637319000000|2021-11-19 10:50:00|17315.9|17314.4|17319.9|17318.4|17323.5|17322|17315.9|17314.4|4339
1637319300000|2021-11-19 10:55:00|17318.9|17317.4|17322.9|17321.4|17322.9|17321.4|17317.7|17316.2|3114
1637319600000|2021-11-19 11:00:00|17321.9|17320.4|17328.9|17327.4|17328.9|17327.4|17317.9|17316.4|4276
1637319900000|2021-11-19 11:05:00|17328.7|17327.2|17329.9|17328.4|17331.9|17330.4|17327.9|17326.4|2403
1637320200000|2021-11-19 11:10:00|17329.3|17327.4|17324.9|17323.4|17331.3|17329.4|17324.9|17323.4|2690
1637320500000|2021-11-19 11:15:00|17323.9|17322.4|17335.5|17334|17336.1|17334.6|17323.9|17322.4|2920
1637320800000|2021-11-19 11:20:00|17335.3|17333.8|17329.1|17327.6|17336.5|17335|17328.3|17326.8|3855
1637321100000|2021-11-19 11:25:00|17329.5|17328|17331.7|17330.2|17332.7|17331.2|17329.1|17327.6|1491
1637321400000|2021-11-19 11:30:00|17332.7|17331.2|17335.7|17334.2|17337.7|17336.2|17330.7|17328.8|5471
1637321700000|2021-11-19 11:35:00|17336.1|17333.6|17340.7|17339.2|17341.3|17339.8|17333.7|17332.2|4931
1637322000000|2021-11-19 11:40:00|17339.7|17338.2|17337.5|17336|17340.7|17339.2|17335.7|17334.2|4019
1637322300000|2021-11-19 11:45:00|17338.5|17337|17342.1|17340.6|17342.1|17340.6|17334.5|17333|3167
1637322600000|2021-11-19 11:50:00|17341.5|17340|17354.1|17352.6|17354.1|17352.6|17341.5|17340|6649
1637322900000|2021-11-19 11:55:00|17353.1|17351.6|17354.1|17352.6|17356.1|17354.6|17353.1|17351.2|3146
1637323200000|2021-11-19 12:00:00|17355.1|17353.6|17351.7|17350.2|17357.1|17355.6|17350.3|17348.4|5151
1637323500000|2021-11-19 12:05:00|17352.7|17350.9|17349.4|17347.9|17352.7|17350.9|17347.4|17345.9|2189
1637323800000|2021-11-19 12:10:00|17350|17347.5|17344.6|17343.1|17351.4|17349.9|17344.6|17343.1|1724
1637324100000|2021-11-19 12:15:00|17343.6|17342.1|17343.6|17342.1|17345|17343.1|17339.6|17338.1|2952
1637324400000|2021-11-19 12:20:00|17344|17342.5|17341|17339.5|17347.4|17345.9|17341|17339.5|3579
1637324700000|2021-11-19 12:25:00|17342|17340.5|17342.6|17341.1|17343.6|17342.1|17340.6|17339.1|4182
1637325000000|2021-11-19 12:30:00|17341.8|17340.3|17350.6|17349.1|17351.6|17350.1|17341.6|17340.1|2370
1637325300000|2021-11-19 12:35:00|17351.2|17349.7|17348.6|17347.1|17353|17351.1|17346.8|17345.3|5252
1637325600000|2021-11-19 12:40:00|17349.6|17348.1|17354.6|17353.1|17356.6|17355.1|17348.6|17347.1|3362
1637325900000|2021-11-19 12:45:00|17355.2|17353.7|17356.6|17354.1|17358.6|17357.1|17354.6|17353.1|3487
1637326200000|2021-11-19 12:50:00|17355.6|17355.1|17351.6|17350.1|17357.6|17356.1|17351.6|17350.1|2511
1637326500000|2021-11-19 12:55:00|17352.6|17351.1|17351.6|17350.1|17352.6|17351.1|17349.6|17348.1|2523
1637326800000|2021-11-19 13:00:00|17352.6|17351.1|17357.6|17356.1|17359.6|17358.1|17351.6|17350.1|2651
1637327100000|2021-11-19 13:05:00|17358|17356.5|17355.6|17354.1|17359.6|17358.1|17355.6|17354.1|2923
1637327400000|2021-11-19 13:10:00|17356.2|17354.7|17352.6|17351.1|17357.6|17356.1|17351.6|17350.1|2241
1637327700000|2021-11-19 13:15:00|17353.2|17351.7|17359.6|17358.1|17359.8|17358.3|17352.6|17351.1|2622
1637328000000|2021-11-19 13:20:00|17360.2|17358.7|17351.3|17349.8|17360.2|17358.7|17351.3|17349.8|2646
1637328300000|2021-11-19 13:25:00|17351|17349.5|17344.1|17342.6|17353.1|17351.6|17344.1|17341.6|4860
1637328600000|2021-11-19 13:30:00|17343.5|17342|17341.7|17340.2|17345.1|17343.6|17338.9|17337.4|5880
1637328900000|2021-11-19 13:35:00|17341.3|17339.8|17344.7|17343.2|17344.7|17343.2|17339.7|17338.2|3158
1637329200000|2021-11-19 13:40:00|17343.7|17342.2|17341.7|17340.2|17344.7|17343.2|17338.7|17337.2|2371
1637329500000|2021-11-19 13:45:00|17341.3|17339.8|17343.7|17342.2|17344.3|17342.8|17336.9|17335.4|3318
1637329800000|2021-11-19 13:50:00|17343.3|17341.8|17343.7|17342.2|17345.7|17344.2|17340.7|17339.2|3171
1637330100000|2021-11-19 13:55:00|17344.1|17341.6|17351.7|17350.2|17352.7|17351.2|17343.1|17341.6|2269
1637330400000|2021-11-19 14:00:00|17352.7|17351.2|17350.7|17349.2|17354.1|17352.4|17349.7|17348.2|2597
1637330700000|2021-11-19 14:05:00|17351.5|17350|17351.5|17350|17354.5|17353|17350.5|17349|1953
1637331000000|2021-11-19 14:10:00|17351.9|17350.4|17324.7|17323.2|17354.5|17353|17324.7|17323.2|10056
1637331300000|2021-11-19 14:15:00|17325.7|17324.2|17316.1|17314.6|17325.7|17324.2|17312.1|17309.6|9010
1637331600000|2021-11-19 14:20:00|17315.5|17314|17331.9|17330.4|17333.5|17332|17315.1|17313.2|6844
1637331900000|2021-11-19 14:25:00|17332.3|17329.8|17331.9|17330.4|17334.9|17333.4|17325.9|17324|3661
1637332200000|2021-11-19 14:30:00|17332.9|17331.4|17337.9|17336.4|17341.9|17340.4|17331.9|17330|5960
1637332500000|2021-11-19 14:35:00|17336.9|17335.4|17343.9|17342.4|17345.3|17343.4|17336.9|17335.4|4366
1637332800000|2021-11-19 14:40:00|17342.9|17341.4|17339.9|17338.4|17345.3|17343.4|17338.9|17337.4|3519
1637333100000|2021-11-19 14:45:00|17340.9|17339.4|17335|17333.5|17345|17343.5|17335|17333.5|3088
1637333400000|2021-11-19 14:50:00|17335.8|17334.3|17334.2|17332.7|17339|17337.5|17334|17332.1|2933
1637333700000|2021-11-19 14:55:00|17333.2|17331.7|17348|17346.5|17348.4|17346.9|17333.2|17331.3|3321
1637334000000|2021-11-19 15:00:00|17347.4|17345.9|17347.4|17345.9|17349|17347.5|17343|17341.5|4122
1637334300000|2021-11-19 15:05:00|17348|17346.5|17347.8|17346.3|17348.8|17347.3|17340.6|17339.1|2555
1637334600000|2021-11-19 15:10:00|17348.4|17345.9|17351.8|17350.3|17352.4|17350.9|17346|17344.5|3475
1637334900000|2021-11-19 15:15:00|17352.8|17351.3|17358.8|17357.3|17359.8|17358.3|17352.8|17351.3|2960
1637335200000|2021-11-19 15:20:00|17359.4|17356.9|17354.8|17353.3|17359.8|17358.3|17354.8|17353.3|2376
1637335500000|2021-11-19 15:25:00|17355.8|17354.3|17359.8|17358.3|17360.2|17358.3|17353.2|17351.7|2436
1637335800000|2021-11-19 15:30:00|17360.4|17358.9|17361.8|17360.3|17365.8|17364.3|17358.8|17356.9|3835
1637336100000|2021-11-19 15:35:00|17360.8|17359.3|17356.4|17353.9|17362.8|17361.3|17355.8|17353.9|3408
1637336400000|2021-11-19 15:40:00|17355.8|17354.3|17357|17355.5|17359.4|17357.9|17352.8|17351.3|3042
1637336700000|2021-11-19 15:45:00|17357.4|17354.9|17344|17342.5|17357.4|17355.5|17338.6|17337.1|5859
1637337000000|2021-11-19 15:50:00|17345|17343.5|17351|17349.5|17351.6|17350.1|17343|17341.5|3109
1637337300000|2021-11-19 15:55:00|17351.4|17349.9|17357.8|17356.3|17360.4|17358.9|17351|17349.5|4895
1637337600000|2021-11-19 16:00:00|17358.4|17356.9|17355|17353.5|17359.8|17358.3|17352|17350.5|2146
1637337900000|2021-11-19 16:05:00|17355.4|17352.9|17351.1|17349.6|17355.4|17353.5|17350|17348.1|2591
1637338200000|2021-11-19 16:10:00|17350.1|17348.6|17358.5|17357|17360.5|17359|17350.1|17348.2|3986
1637338500000|2021-11-19 16:15:00|17357.9|17356.4|17355.9|17354.4|17359.5|17358|17354.3|17352.8|4496
1637338800000|2021-11-19 16:20:00|17355.5|17353|17355.9|17354.4|17356.9|17355.4|17353.5|17352|2694
1637339100000|2021-11-19 16:25:00|17356.9|17355.4|17363.7|17362.2|17363.7|17362.2|17355.9|17354.4|3628
1637339400000|2021-11-19 16:30:00|17364.7|17363.2|17362.7|17361.2|17364.7|17363.2|17362.7|17360.8|2766
1637339700000|2021-11-19 16:35:00|17362.9|17361.4|17367.7|17366.2|17369.7|17367.8|17362.7|17360.8|3540
1637340000000|2021-11-19 16:40:00|17366.7|17365.2|17368.3|17366.8|17369.7|17368.2|17365.7|17364.2|1876
1637340300000|2021-11-19 16:45:00|17368.7|17366.2|17364.9|17363.4|17368.7|17367.2|17362.9|17361.4|2375
1637340600000|2021-11-19 16:50:00|17364.5|17363|17363.9|17362.4|17365.9|17364.4|17363.9|17362.4|2403
1637340900000|2021-11-19 16:55:00|17364.3|17362.8|17362.9|17361.4|17365.9|17364.4|17361.9|17360.4|709
1637341200000|2021-11-19 17:00:00|17362.3|17360.8|17362.9|17361.4|17363.3|17361.4|17360.9|17359.4|693
1637341500000|2021-11-19 17:05:00|17361.9|17360.4|17363.9|17362.4|17363.9|17362.4|17361.9|17360.4|965
1637341800000|2021-11-19 17:10:00|17362.9|17361.4|17363.3|17361.8|17364.9|17363.4|17361.9|17360.4|964
1637342100000|2021-11-19 17:15:00|17364.3|17362.2|17362.9|17361.4|17364.3|17362.4|17361.9|17360.4|556
1637342400000|2021-11-19 17:20:00|17363.3|17360.8|17361.9|17360.4|17363.3|17361.4|17360.9|17359.4|470
1637342700000|2021-11-19 17:25:00|17362.3|17360.8|17359.9|17358.4|17362.3|17360.8|17359.9|17358.4|1014
1637343000000|2021-11-19 17:30:00|17359.3|17357.8|17362|17360.5|17362.4|17360.9|17359.3|17357.8|620
1637343300000|2021-11-19 17:35:00|17362.4|17360.9|17356|17354.5|17363.4|17361.5|17355.4|17353.5|1232
1637343600000|2021-11-19 17:40:00|17357|17355.5|17357|17355.5|17361.4|17359.5|17355|17353.1|1880
1637343900000|2021-11-19 17:45:00|17357.4|17354.9|17355|17353.5|17358.4|17356.5|17354.6|17352.5|1140
1637344200000|2021-11-19 17:50:00|17356|17354.5|17356|17354.5|17357|17355.5|17354|17352.5|347
1637344500000|2021-11-19 17:55:00|17355|17353.5|17357|17355.5|17358|17356.5|17355|17353.5|328
1637344800000|2021-11-19 18:00:00|17356|17354.5|17354|17351.5|17356|17354.5|17353|17351.5|695
1637345100000|2021-11-19 18:05:00|17353|17352.5|17358|17356.5|17359|17357.5|17353|17351.5|212
1637345400000|2021-11-19 18:10:00|17359|17357.5|17358|17356.5|17359.6|17358.1|17358|17356.5|74
1637345700000|2021-11-19 18:15:00|17359|17357.5|17357|17355.5|17359|17357.5|17355|17353.5|99
1637346000000|2021-11-19 18:20:00|17358|17356.5|17358|17356.5|17359|17357.5|17357|17355.1|205
1637346300000|2021-11-19 18:25:00|17358.4|17356.9|17362|17360.5|17362|17360.5|17357.4|17355.9|498
1637346600000|2021-11-19 18:30:00|17362.4|17360.9|17367.4|17364.9|17368|17366.5|17362.4|17360.9|683
1637346900000|2021-11-19 18:35:00|17367.6|17365.9|17365.4|17363.9|17368.5|17366.5|17365.4|17363.9|398
1637347200000|2021-11-19 18:40:00|17366.4|17364.9|17364|17361.5|17367.4|17365.9|17363|17361.1|213
1637347500000|2021-11-19 18:45:00|17363|17362.1|17364.4|17362.9|17366.4|17364.9|17362|17360.5|140
1637347800000|2021-11-19 18:50:00|17364.8|17363.3|17364.4|17362.9|17365.8|17363.9|17364.4|17361.9|42
1637348100000|2021-11-19 18:55:00|17364|17361.9|17362.5|17361|17364.8|17363.3|17362.5|17361|125
1637348400000|2021-11-19 19:00:00|17362.1|17360.6|17364.1|17361.6|17364.6|17362.6|17361.1|17359.6|72
1637348700000|2021-11-19 19:05:00|17363.1|17362|17362.1|17360.6|17364.1|17362|17361.1|17359.2|86
1637349000000|2021-11-19 19:10:00|17361.1|17359.6|17361.1|17359.6|17362.5|17360.6|17361.1|17359.6|72
1637349300000|2021-11-19 19:15:00|17362.1|17360.6|17361.1|17359.6|17362.5|17360.6|17361.1|17359.6|78
1637349600000|2021-11-19 19:20:00|17362.1|17360|17366.1|17363.6|17366.1|17364.6|17361.1|17359.1|231
1637349900000|2021-11-19 19:25:00|17365.1|17364.6|17363.5|17361|17366.1|17364.6|17363.1|17361|121
1637350200000|2021-11-19 19:30:00|17363.1|17360.6|17362.1|17360.6|17364.1|17362|17362.1|17360.2|64
1637350500000|2021-11-19 19:35:00|17361.1|17359.6|17362.1|17360.6|17362.1|17360.6|17361.1|17359.6|145
1637350800000|2021-11-19 19:40:00|17361.1|17359.6|17364.1|17361.6|17364.1|17361.6|17361.1|17359.6|83
1637351100000|2021-11-19 19:45:00|17363.1|17362|17362.1|17360.6|17364.5|17362|17361.1|17359.6|144
1637351400000|2021-11-19 19:50:00|17361.1|17359.6|17363.3|17360.8|17363.5|17361.6|17361.1|17359.6|78
1637351700000|2021-11-19 19:55:00|17362.9|17361.4|17362.5|17361|17363.5|17362|17361.5|17360|89
1637352000000|2021-11-19 20:00:00|17363.5|17361.4|17360.9|17359.4|17363.5|17361.4|17360.9|17359|206
1637352300000|2021-11-19 20:05:00|17361.3|17359.8|17361.5|17360|17361.9|17360|17360.9|17359.4|68
1637352600000|2021-11-19 20:10:00|17361.9|17359.4|17360.9|17359.4|17361.9|17360|17360.9|17359.4|96
1637352900000|2021-11-19 20:15:00|17361.5|17360|17360.4|17358.9|17362.5|17360|17360.4|17358.9|79
1637353200000|2021-11-19 20:20:00|17361|17359.5|17358|17356.5|17361.4|17359.5|17358|17356.5|141
1637353500000|2021-11-19 20:25:00|17358.6|17357.1|17358.6|17357.1|17359.6|17358.1|17358|17356.5|137
1637353800000|2021-11-19 20:30:00|17358|17356.5|17358.6|17357.1|17358.6|17357.1|17358|17356.5|96
1637354100000|2021-11-19 20:35:00|17358|17356.5|17357.4|17355.9|17358.4|17356.5|17357.4|17355.5|137
1637354400000|2021-11-19 20:40:00|17357.8|17356.3|17359.6|17358.1|17359.6|17358.1|17357.4|17355.9|102
1637354700000|2021-11-19 20:45:00|17359.2|17357.1|17359.6|17358.1|17359.6|17358.1|17358.6|17356.5|215
1637355000000|2021-11-19 20:50:00|17360.6|17359.1|17362.6|17361.1|17364.4|17362.9|17360.6|17359.1|319
1637355300000|2021-11-19 20:55:00|17363.6|17362.1|17361.6|17359.1|17363.6|17362.1|17361|17359.1|316
1637564700000|2021-11-22 07:05:00|17347.1|17345.6|17347.7|17346.2|17351.1|17349.6|17344.7|17343.2|1258
1637565000000|2021-11-22 07:10:00|17348.1|17346.6|17348.1|17346.6|17351.1|17349.6|17347.1|17345.6|450
1637565300000|2021-11-22 07:15:00|17347.1|17345.6|17341.7|17340.2|17347.1|17345.6|17340.7|17339.2|962
1637565600000|2021-11-22 07:20:00|17341.3|17339.8|17350.7|17349.2|17350.7|17349.2|17341.3|17339.8|646
1637565900000|2021-11-22 07:25:00|17349.7|17348.2|17348.3|17346.8|17354.4|17352.9|17345.3|17343.8|1283
1637566200000|2021-11-22 07:30:00|17348.7|17346.2|17347.1|17345.6|17348.7|17346.8|17346.1|17344.6|556
1637566500000|2021-11-22 07:35:00|17347.7|17345.2|17345.1|17343.6|17349.1|17347.6|17345.1|17343.6|673
1637566800000|2021-11-22 07:40:00|17346.1|17344.6|17345.5|17344|17348.1|17346.6|17344.1|17342.6|971
1637567100000|2021-11-22 07:45:00|17344.1|17342.6|17343.3|17341.8|17345.1|17343.6|17342.1|17340.6|1072
1637567400000|2021-11-22 07:50:00|17344.3|17342.8|17351.1|17349.6|17352.1|17350.6|17344.3|17342.8|1244
1637567700000|2021-11-22 07:55:00|17352|17350.5|17361|17359.5|17364|17362.5|17351.1|17349.6|2518
1637568000000|2021-11-22 08:00:00|17361.3|17359.8|17358.6|17357.1|17362.5|17361|17352.1|17350.6|2310
1637568300000|2021-11-22 08:05:00|17359.6|17358.1|17363|17361.5|17367.4|17365.5|17358.6|17356.6|2168
1637568600000|2021-11-22 08:10:00|17362|17360.5|17367|17365.5|17369.4|17367.5|17360|17358.5|1184
1637568900000|2021-11-22 08:15:00|17366|17364.5|17371|17369.5|17371|17369.5|17360|17358.5|1797
1637569200000|2021-11-22 08:20:00|17372|17370.5|17366.2|17364.7|17372.2|17370.7|17362.2|17360.7|3095
1637569500000|2021-11-22 08:25:00|17367|17365.5|17373.2|17370.7|17375.6|17373.7|17366.2|17364.7|2208
1637569800000|2021-11-22 08:30:00|17372.2|17371.7|17377.4|17375.9|17379.3|17377.8|17372.2|17370.7|4171
1637570100000|2021-11-22 08:35:00|17376.8|17375.3|17373.5|17372|17379.4|17377.9|17372.5|17371|3121
1637570400000|2021-11-22 08:40:00|17373.9|17371|17370.9|17369.4|17375.4|17373.4|17368.9|17367|4491
1637570700000|2021-11-22 08:45:00|17369.9|17368.4|17371|17369.5|17372|17370.5|17368|17366.5|2592
1637571000000|2021-11-22 08:50:00|17370.1|17368.6|17387.4|17385.9|17388.4|17386.9|17369|17367.5|3972
1637571300000|2021-11-22 08:55:00|17386.4|17384.9|17383.4|17381.9|17387.4|17385.9|17380.4|17378.5|3117
1637571600000|2021-11-22 09:00:00|17384.4|17382.9|17385.4|17383.9|17387.4|17385.9|17381.4|17379.5|2316
1637571900000|2021-11-22 09:05:00|17384.4|17382.9|17386.4|17384.9|17389.4|17387.9|17383.4|17381.9|1516
1637572200000|2021-11-22 09:10:00|17385.4|17383.9|17377.4|17375.9|17386.8|17384.9|17375.4|17373.9|2689
1637572500000|2021-11-22 09:15:00|17376.4|17374.9|17373|17371.5|17377.4|17375.9|17370|17368.5|3805
1637572800000|2021-11-22 09:20:00|17374|17372.5|17370.4|17368.9|17376.4|17374.9|17368|17366.5|3061
1637573100000|2021-11-22 09:25:00|17370|17368.5|17368.6|17367.1|17370|17368.5|17366|17364.5|3018
1637573400000|2021-11-22 09:30:00|17367.6|17366.1|17360.6|17359.1|17367.6|17366.1|17359.8|17358.3|2306
1637573700000|2021-11-22 09:35:00|17360.8|17359.3|17368.6|17367.1|17369.8|17368.3|17360.6|17359.1|2149
1637574000000|2021-11-22 09:40:00|17369.6|17368.1|17362.6|17361.1|17371.6|17370.1|17361.6|17359.7|3656
1637574300000|2021-11-22 09:45:00|17363.6|17362.1|17367.6|17366.1|17367.6|17366.1|17362.6|17361.1|1198
1637574600000|2021-11-22 09:50:00|17366.6|17365.1|17364.6|17363.1|17367.6|17366.1|17363.6|17362.1|2772
1637574900000|2021-11-22 09:55:00|17363.6|17362.1|17361.6|17360.1|17363.6|17362.1|17356.6|17355.1|4591
1637575200000|2021-11-22 10:00:00|17362.9|17361.4|17358.6|17357.1|17363.6|17362.1|17357.6|17356.1|3421
1637575500000|2021-11-22 10:05:00|17359.6|17358.1|17358.6|17357.1|17361.6|17360.1|17356.6|17355.1|2376
1637575800000|2021-11-22 10:10:00|17357.6|17356.1|17354.6|17353.1|17359.1|17357.1|17352.6|17350.7|2528
1637576100000|2021-11-22 10:15:00|17356.6|17355.1|17354.6|17353.1|17357.1|17355.1|17354.6|17353.1|3150
1637576400000|2021-11-22 10:20:00|17355.1|17353.6|17356.7|17355.2|17357.6|17356.1|17353.7|17352.2|1915
1637576700000|2021-11-22 10:25:00|17355.7|17354.2|17354.7|17353.2|17358.7|17357.2|17354.7|17353.2|2218
1637577000000|2021-11-22 10:30:00|17353.7|17352.2|17346.8|17345.3|17355.7|17354.2|17346.3|17344.8|2694
1637577300000|2021-11-22 10:35:00|17346.3|17344.8|17343.8|17342.3|17347.8|17346.3|17342.8|17341.3|3218
1637577600000|2021-11-22 10:40:00|17344.3|17341.8|17343|17341.5|17344.3|17342.3|17338.8|17337.3|3189
1637577900000|2021-11-22 10:45:00|17342|17340.5|17342|17340.5|17343|17341.5|17340|17338.5|3005
1637578200000|2021-11-22 10:50:00|17341|17339.5|17343|17341.5|17344|17342.1|17340|17338.5|2739
1637578500000|2021-11-22 10:55:00|17343.2|17341.7|17342|17340.5|17344|17342.5|17341|17339.5|2839
1637578800000|2021-11-22 11:00:00|17341|17339.5|17342|17340.5|17342|17340.5|17336|17334.5|3459
1637579100000|2021-11-22 11:05:00|17341.6|17340.1|17337.1|17335.6|17342.5|17340.5|17335|17333.5|2182
1637579400000|2021-11-22 11:10:00|17336.1|17334.6|17333.1|17331.6|17337.9|17336.4|17332.1|17330.6|3839
1637579700000|2021-11-22 11:15:00|17333.9|17332.4|17334.1|17332.6|17335.1|17333.6|17331.1|17329.6|2254
1637580000000|2021-11-22 11:20:00|17335.1|17333.6|17335.1|17333.6|17337.1|17335.6|17333.1|17331.6|2075
1637580300000|2021-11-22 11:25:00|17334.1|17332.6|17332.1|17330.6|17334.1|17332.6|17331.1|17329.2|1751
1637580600000|2021-11-22 11:30:00|17332.5|17331|17338.1|17336.6|17338.1|17336.6|17332.1|17330.6|2630
1637580900000|2021-11-22 11:35:00|17338.5|17336|17334.1|17332.6|17338.5|17337|17334.1|17332.2|1874
1637581200000|2021-11-22 11:40:00|17333.1|17331.6|17332.7|17331.2|17333.1|17331.6|17327.7|17326.2|4013
1637581500000|2021-11-22 11:45:00|17332.3|17330.8|17332.7|17331.2|17332.9|17331.2|17325.3|17323.8|2445
1637581800000|2021-11-22 11:50:00|17331.7|17330.2|17351.9|17350.4|17355.9|17354.4|17331.7|17330.2|9399
1637582100000|2021-11-22 11:55:00|17350.9|17349.4|17354.9|17353.4|17357.9|17356.4|17349.5|17347.4|5682
1637582400000|2021-11-22 12:00:00|17355.9|17354.4|17348.8|17346.3|17356.9|17355.4|17347.4|17345.7|3580
1637582700000|2021-11-22 12:05:00|17348.4|17346.9|17348|17346.5|17348.5|17346.9|17345|17343.5|2243
1637583000000|2021-11-22 12:10:00|17347|17345.5|17347|17345.5|17349|17347.5|17345|17343.5|3058
1637583300000|2021-11-22 12:15:00|17347.8|17346.3|17348|17346.5|17349.4|17347.5|17344|17342.5|1686
1637583600000|2021-11-22 12:20:00|17348.8|17347.3|17351|17349.5|17352|17350.5|17348|17346.5|2549
1637583900000|2021-11-22 12:25:00|17350|17348.5|17349|17347.5|17351|17349.5|17349|17347.5|1422
1637584200000|2021-11-22 12:30:00|17348|17346.5|17353|17351.5|17353|17351.5|17347.4|17345.9|2419
1637584500000|2021-11-22 12:35:00|17353.6|17352.1|17354|17352.5|17357|17355.5|17353.6|17352.1|2095
1637584800000|2021-11-22 12:40:00|17353|17351.5|17355|17353.5|17356|17354.5|17353|17351.5|1663
1637585100000|2021-11-22 12:45:00|17354.6|17353.1|17348|17346.5|17354.6|17353.1|17348|17346.5|1279
1637585400000|2021-11-22 12:50:00|17347.4|17345.9|17344|17342.5|17348|17346.5|17342|17340.5|2760
1637585700000|2021-11-22 12:55:00|17344.4|17342.9|17344|17342.5|17347.4|17345.5|17343|17341.5|2898
1637586000000|2021-11-22 13:00:00|17345|17343.5|17345|17343.5|17346|17344.5|17343|17341.5|2056
1637586300000|2021-11-22 13:05:00|17346|17344.5|17345.9|17344.4|17348|17346.5|17341.9|17340.4|4172
1637586600000|2021-11-22 13:10:00|17346.9|17345.4|17345.9|17344.4|17349.9|17348.4|17345.9|17344.4|2172
1637586900000|2021-11-22 13:15:00|17346|17344.5|17344.9|17343.4|17347.9|17346.4|17344.9|17343.4|3451
1637587200000|2021-11-22 13:20:00|17343.9|17342.4|17345.9|17344.4|17349.9|17348.4|17343.9|17342.4|4964
1637587500000|2021-11-22 13:25:00|17346|17344.5|17343.9|17341.4|17347|17345.5|17342.9|17341.4|1605
1637587800000|2021-11-22 13:30:00|17344.9|17342.4|17338.9|17337.4|17344.9|17343.4|17337.9|17336.4|2003
1637588100000|2021-11-22 13:35:00|17339.9|17338.4|17343.9|17342.4|17343.9|17342.4|17338.9|17337|1607
1637588400000|2021-11-22 13:40:00|17343.3|17341.8|17343.9|17342.4|17344.3|17342.4|17337.9|17336.4|3228
1637588700000|2021-11-22 13:45:00|17342.9|17341.4|17332.1|17330.6|17342.9|17341.4|17332.1|17330.6|2689
1637589000000|2021-11-22 13:50:00|17333.1|17331.6|17334.1|17332.6|17335.5|17333.6|17330.1|17328.6|2678
1637589300000|2021-11-22 13:55:00|17333.1|17331.6|17330.1|17327.6|17335.1|17333.6|17328.1|17326.6|3011
1637589600000|2021-11-22 14:00:00|17329.5|17328|17326.1|17324.6|17335.1|17333.6|17322.1|17320.6|5160
1637589900000|2021-11-22 14:05:00|17327.1|17325.6|17334.3|17332.8|17338.1|17336.6|17326.1|17324.6|5156
1637590200000|2021-11-22 14:10:00|17335.3|17333.8|17332.3|17330.8|17337.3|17335.8|17329.3|17327.8|3353
1637590500000|2021-11-22 14:15:00|17333.3|17331.8|17319.4|17317.9|17333.3|17331.8|17316|17313.9|5601
1637590800000|2021-11-22 14:20:00|17320.4|17318.9|17324.5|17323|17325.5|17324|17318.4|17316.9|3552
1637591100000|2021-11-22 14:25:00|17325.5|17324|17326.5|17324|17327.5|17326|17322.3|17320.8|3744
1637591400000|2021-11-22 14:30:00|17325.5|17325|17325.3|17323.8|17328.5|17327|17321.6|17320.1|3489
1637591700000|2021-11-22 14:35:00|17324.3|17322.8|17334.3|17332.8|17334.3|17332.8|17323.3|17321.8|3685
1637592000000|2021-11-22 14:40:00|17335.3|17333.8|17331.3|17329.8|17335.3|17333.8|17329.3|17327.8|2854
1637592300000|2021-11-22 14:45:00|17332.3|17330|17334.3|17332.8|17337.3|17335.8|17329.3|17327.8|2841
1637592600000|2021-11-22 14:50:00|17334.5|17333|17336.3|17334.8|17337.7|17335.8|17332.9|17330.8|3127
1637592900000|2021-11-22 14:55:00|17336.5|17335|17335.3|17333.8|17339.3|17336.8|17333.3|17331.8|1530
1637593200000|2021-11-22 15:00:00|17336.3|17334.8|17335.3|17333.8|17336.3|17334.8|17330.3|17328.8|2048
1637593500000|2021-11-22 15:05:00|17334.3|17332.8|17333.3|17331.8|17335.3|17333.8|17330.3|17328.8|1909
1637593800000|2021-11-22 15:10:00|17332.3|17330.8|17332.3|17330.8|17333.3|17331.8|17325.3|17323.8|3671
1637594100000|2021-11-22 15:15:00|17333.3|17331.8|17329.3|17327.8|17334.8|17332.8|17329.3|17327.4|2022
1637594400000|2021-11-22 15:20:00|17329.4|17327.9|17324.5|17323|17329.4|17327.9|17323.5|17322|2099
1637594700000|2021-11-22 15:25:00|17323.5|17322|17323.5|17322|17325.4|17323.9|17321.5|17319.6|2863
1637595000000|2021-11-22 15:30:00|17323.1|17321.6|17325.4|17323.9|17326.5|17325|17320.5|17319|5050
1637595300000|2021-11-22 15:35:00|17324.4|17322.9|17326.5|17325|17326.5|17325|17321.5|17320|3701
1637595600000|2021-11-22 15:40:00|17327|17325.5|17322.5|17321|17327|17325.5|17320.1|17318.6|3166
1637595900000|2021-11-22 15:45:00|17321.5|17320|17327.6|17326.1|17327.6|17326.1|17321.5|17320|3730
1637596200000|2021-11-22 15:50:00|17326.6|17325.1|17323|17321.5|17327.6|17326.1|17322.6|17321.1|4736
1637596500000|2021-11-22 15:55:00|17323.6|17321.1|17323.4|17321.9|17326.4|17324.9|17320.4|17318.9|2782
1637596800000|2021-11-22 16:00:00|17322.4|17320.9|17315.6|17314.1|17323.4|17321.9|17311.6|17310.1|5343
1637597100000|2021-11-22 16:05:00|17316.6|17315.1|17309.2|17307.7|17316.6|17315.1|17308.2|17306.2|4038
1637597400000|2021-11-22 16:10:00|17308.2|17306.7|17307.6|17306.1|17310.6|17309.1|17303.6|17302.1|5857
1637597700000|2021-11-22 16:15:00|17308.6|17307.1|17301.6|17300.1|17308.6|17307.1|17301|17299.5|4859
1637598000000|2021-11-22 16:20:00|17302.6|17301.1|17300.2|17298.7|17303.6|17302.1|17299.2|17297.7|2926
1637598300000|2021-11-22 16:25:00|17301.2|17299.7|17300|17298.5|17301.6|17300.1|17297.8|17296.3|2173
1637598600000|2021-11-22 16:30:00|17300.6|17299.1|17305.6|17304.1|17310|17308.1|17300|17298.5|5097
1637598900000|2021-11-22 16:35:00|17305.8|17304.3|17301.6|17299.1|17305.8|17304.3|17300.6|17298.7|2391
1637599200000|2021-11-22 16:40:00|17300.6|17300.1|17303.6|17302.1|17304.6|17303.1|17300.6|17298.7|2659
1637599500000|2021-11-22 16:45:00|17302.8|17301.3|17304.6|17303.1|17305|17303.5|17301.6|17300.1|1590
1637599800000|2021-11-22 16:50:00|17304|17302.5|17309.6|17308.1|17310.6|17309.1|17302.6|17300.7|1899
1637600100000|2021-11-22 16:55:00|17309.8|17308.3|17307.6|17306.1|17315.6|17314.1|17306.6|17305.1|3073
1637600400000|2021-11-22 17:00:00|17308.6|17307.1|17303.6|17302.1|17309.1|17307.6|17302.6|17301.1|2539
1637600700000|2021-11-22 17:05:00|17303.5|17302|17308.6|17307.1|17308.8|17307.3|17302.6|17301.1|763
1637601000000|2021-11-22 17:10:00|17307.6|17306.1|17309.7|17308.2|17310.7|17309.2|17307.6|17306.1|602
1637601300000|2021-11-22 17:15:00|17309.1|17307.6|17312.7|17311.2|17313.7|17312.2|17308.7|17307.2|1165
1637601600000|2021-11-22 17:20:00|17313.5|17312|17311.5|17310|17314.1|17312|17311.5|17309.6|711
1637601900000|2021-11-22 17:25:00|17310.5|17309|17309.5|17308|17312.5|17311|17308.5|17307|1275
1637602200000|2021-11-22 17:30:00|17310.5|17309|17308.5|17307|17311.5|17309.8|17308.5|17306|511
1637602500000|2021-11-22 17:35:00|17309.5|17308|17307.5|17306|17309.9|17308|17307.5|17306|523
1637602800000|2021-11-22 17:40:00|17306.5|17305|17305.5|17304|17307.5|17306|17304.5|17302.6|320
1637603100000|2021-11-22 17:45:00|17304.5|17303|17302.5|17301|17305.5|17303.4|17301.5|17299.6|643
1637603400000|2021-11-22 17:50:00|17303.5|17302|17303.5|17302|17304.5|17303|17301.5|17300|406
1637603700000|2021-11-22 17:55:00|17302.5|17301|17301.5|17300|17303.5|17302|17301.5|17300|460
1637604000000|2021-11-22 18:00:00|17302.5|17301|17298.5|17297|17303.5|17302|17298.5|17297|1276
1637604300000|2021-11-22 18:05:00|17299.5|17298|17297.6|17296.1|17301.1|17299.6|17296.6|17294.6|596
1637604600000|2021-11-22 18:10:00|17298.1|17295.6|17296.6|17295.1|17298.6|17296.6|17296.6|17294.6|150
1637604900000|2021-11-22 18:15:00|17295.6|17294.1|17296.6|17295.1|17298.6|17297.1|17295.6|17294.1|265
1637605200000|2021-11-22 18:20:00|17297.1|17294.6|17298.6|17297.1|17299.2|17297.7|17296.6|17294.6|46
1637605500000|2021-11-22 18:25:00|17297.6|17296.1|17298.6|17297.1|17298.6|17297.1|17297.6|17295.7|84
1637605800000|2021-11-22 18:30:00|17297.6|17296.1|17297.6|17296.1|17298.6|17297.1|17296.2|17294.7|145
1637606100000|2021-11-22 18:35:00|17297|17295.5|17295|17293.5|17297.2|17295.7|17295|17293.5|219
1637606400000|2021-11-22 18:40:00|17295.2|17293.7|17290.6|17289.1|17296|17294.1|17290.6|17289.1|225
1637606700000|2021-11-22 18:45:00|17291|17289.5|17291.6|17290.1|17293.2|17291.7|17290.6|17288.7|283
1637607000000|2021-11-22 18:50:00|17291|17289.5|17288.6|17287.1|17291.2|17289.7|17288.6|17287.1|519
1637607300000|2021-11-22 18:55:00|17287.6|17286.1|17287.2|17285.7|17287.6|17286.1|17286.6|17284.7|492
1637607600000|2021-11-22 19:00:00|17287.6|17286.1|17289.6|17288.1|17289.6|17288.1|17287.6|17285.7|301
1637607900000|2021-11-22 19:05:00|17290.2|17288.7|17288.6|17287.1|17290.6|17288.7|17287.6|17286.1|135
1637608200000|2021-11-22 19:10:00|||||||||2
1637608500000|2021-11-22 19:15:00|17287.6|17286.1|17289.1|17287.6|17289.1|17287.6|17287.6|17286.1|121
1637608800000|2021-11-22 19:20:00|17289.6|17287.1|17293.6|17292.1|17293.6|17292.1|17289.1|17287.1|473
1637609100000|2021-11-22 19:25:00|17293.2|17291.7|17296.6|17295.1|17298.1|17296.1|17293.2|17291.7|500
1637609400000|2021-11-22 19:30:00|17297.6|17296.1|17298.7|17297.2|17300.5|17299|17297.6|17296.1|128
1637609700000|2021-11-22 19:35:00|17297.7|17296.2|17294.7|17293.2|17297.7|17296.2|17294.7|17293.2|261
1637610000000|2021-11-22 19:40:00|17295.5|17294|17292.7|17291.2|17295.7|17294.2|17291.7|17290.2|107
1637610300000|2021-11-22 19:45:00|17293.1|17291.6|17294.7|17293.2|17295.7|17294.2|17293.1|17291.6|64
1637610600000|2021-11-22 19:50:00|17295.7|17294.2|17293.7|17292.2|17295.7|17294.2|17293.7|17292.2|44
1637610900000|2021-11-22 19:55:00|17294.7|17292.6|17289.7|17287.2|17294.7|17292.6|17287.7|17286.2|220
1637611200000|2021-11-22 20:00:00|17288.7|17286.2|17287.7|17286.2|17288.7|17287.2|17286.7|17284.6|214
1637611500000|2021-11-22 20:05:00|17288.7|17287.2|17289.7|17288.2|17290.7|17289.2|17287.7|17286.2|253
1637611800000|2021-11-22 20:10:00|17290.3|17287.8|17286.1|17284.6|17290.3|17288.2|17286.1|17284.6|116
1637612100000|2021-11-22 20:15:00|17286.7|17285.2|17285.9|17283.4|17287.2|17285.2|17284.3|17282.8|139
1637612400000|2021-11-22 20:20:00|17284.9|17283.8|17285.9|17284.4|17286.9|17285.4|17284.3|17282.4|59
1637612700000|2021-11-22 20:25:00|17286.5|17284|17288.3|17286.8|17288.3|17286.8|17285.9|17284|41
1637613000000|2021-11-22 20:30:00|17287.3|17285.8|17286.9|17285.4|17288.3|17286.4|17286.9|17284.4|216
1637613300000|2021-11-22 20:35:00|17286.3|17284.4|17285.9|17284.4|17287.3|17285.4|17285.1|17283.1|115
1637613600000|2021-11-22 20:40:00|17286.3|17283.8|17285.9|17284.4|17287.3|17284.8|17284.9|17283|183
1637613900000|2021-11-22 20:45:00|17286.1|17284.6|17286.9|17285.4|17287.3|17285.4|17284.9|17283.4|236
1637614200000|2021-11-22 20:50:00|17287.9|17285|17290.9|17289.4|17291.9|17290.4|17286.9|17285|281
1637614500000|2021-11-22 20:55:00|17291.9|17290.4|17292.9|17291.4|17293.6|17291.8|17290.9|17289.4|220
1637651100000|2021-11-23 07:05:00|17278|17276.5|17280|17278.5|17283.4|17281.5|17278|17276.5|1365
1637651400000|2021-11-23 07:10:00|17279|17277.5|17283|17281.5|17285.4|17283.5|17279|17277.5|1053
1637651700000|2021-11-23 07:15:00|17284|17282.5|17281|17279.5|17285|17283.5|17278|17276.5|1206
1637652000000|2021-11-23 07:20:00|17282|17280.5|17284|17282.5|17285.4|17283.3|17280|17278.5|1237
1637652300000|2021-11-23 07:25:00|17283|17281.5|17285|17283.5|17285.6|17284.1|17283|17281.1|982
1637652600000|2021-11-23 07:30:00|17284|17282.5|17279.6|17278.1|17285|17283.5|17275.4|17273.9|2268
1637652900000|2021-11-23 07:35:00|17280|17277.1|17285.7|17284.2|17285.7|17284.2|17276.6|17275.1|1412
1637653200000|2021-11-23 07:40:00|17286.6|17285.1|17287|17285.5|17290|17288.5|17285|17283.5|1069
1637653500000|2021-11-23 07:45:00|17287.6|17286.1|17287|17285.5|17290|17288.5|17282|17280.5|1522
1637653800000|2021-11-23 07:50:00|17286|17284.5|17283|17281.5|17287|17285.5|17282|17280.5|1482
1637654100000|2021-11-23 07:55:00|17284|17282.5|17290|17287.5|17290|17288.5|17283|17281.5|1133
1637654400000|2021-11-23 08:00:00|17289|17288.1|17291|17289.5|17292.4|17290.5|17287|17285.5|2317
1637654700000|2021-11-23 08:05:00|17291.5|17290|17283|17281.5|17295|17293.5|17283|17281.5|2569
1637655000000|2021-11-23 08:10:00|17282.2|17280.7|17284.6|17283.1|17285.6|17284.1|17277.6|17276.1|4584
1637655300000|2021-11-23 08:15:00|17282.2|17280.7|17275.6|17274.1|17284.6|17282.1|17270.2|17268.7|4725
1637655600000|2021-11-23 08:20:00|17276.2|17274.7|17279.6|17278.1|17284.2|17282.7|17276.2|17274.7|3614
1637655900000|2021-11-23 08:25:00|17279.2|17277.7|17261.4|17259.9|17279.2|17277.7|17261.4|17259.9|3669
1637656200000|2021-11-23 08:30:00|17262.4|17260.9|17253.4|17251.9|17264.4|17262.9|17251.8|17250.3|5459
1637656500000|2021-11-23 08:35:00|17254.4|17252.9|17257.2|17255.7|17261.2|17259.7|17253.4|17251.9|4419
1637656800000|2021-11-23 08:40:00|17258.2|17256.7|17249.2|17247.7|17264.2|17262.7|17248.2|17246.7|4034
1637657100000|2021-11-23 08:45:00|17248.2|17246.7|17242.4|17240.9|17249.8|17248.3|17237.4|17235.5|6870
1637657400000|2021-11-23 08:50:00|17242.8|17240.3|17243.7|17242.2|17246.2|17244.7|17239.2|17237.7|4804
1637657700000|2021-11-23 08:55:00|17244.1|17242.6|17249.7|17248.2|17250.1|17248.2|17241.8|17240.3|6633
1637658000000|2021-11-23 09:00:00|17248.7|17247.2|17239.3|17237.8|17250.7|17248.8|17239.3|17237.8|4231
1637658300000|2021-11-23 09:05:00|17240.3|17238.8|17241.3|17239.8|17246.3|17244.8|17240.3|17238.8|3517
1637658600000|2021-11-23 09:10:00|17240.7|17239.2|17237.7|17236.2|17244.3|17242.8|17235.7|17234.2|4141
1637658900000|2021-11-23 09:15:00|17237.3|17235.8|17239.4|17237.9|17240.3|17238.8|17234.9|17233.4|5433
1637659200000|2021-11-23 09:20:00|17238.9|17237.4|17236.8|17235.3|17242.2|17240.7|17235.8|17234.3|5093
1637659500000|2021-11-23 09:25:00|17237.8|17236.3|17234.8|17233.3|17238.3|17236.7|17233.8|17232.3|3203
1637659800000|2021-11-23 09:30:00|17233.8|17232.3|17232.4|17230.9|17235.2|17233.7|17229.8|17228.3|3049
1637660100000|2021-11-23 09:35:00|17231.5|17230|17235.8|17234.3|17237.2|17235.7|17231.5|17230|2736
1637660400000|2021-11-23 09:40:00|17236.2|17234.7|17232.6|17231.1|17237.2|17235.7|17232.6|17231.1|3011
1637660700000|2021-11-23 09:45:00|17233.1|17231.6|17234.1|17232.6|17235.8|17234.3|17230.6|17229.1|3112
1637661000000|2021-11-23 09:50:00|17233.1|17231.6|17237.9|17236.4|17239.5|17238|17233.1|17231.1|3029
1637661300000|2021-11-23 09:55:00|17238.1|17236.6|17249.9|17248.4|17249.9|17248.4|17237.9|17236.4|6591
1637661600000|2021-11-23 10:00:00|17249.7|17248.2|17243.5|17242|17249.7|17248.2|17243.5|17242|3651
1637661900000|2021-11-23 10:05:00|17244.1|17241.6|17244.9|17243.4|17245.1|17243.6|17240.5|17239|4296
1637662200000|2021-11-23 10:10:00|17243.9|17242.4|17248.5|17247|17251.9|17250|17243.5|17242|3604
1637662500000|2021-11-23 10:15:00|17249.5|17248|17241.5|17240|17250.5|17249|17240.5|17239|3351
1637662800000|2021-11-23 10:20:00|17241.4|17239.9|17239.7|17238.2|17242.5|17241|17238.5|17237|2885
1637663100000|2021-11-23 10:25:00|17240.7|17239.2|17238.7|17237.2|17240.7|17239.2|17236.7|17235.2|2716
1637663400000|2021-11-23 10:30:00|17238.1|17236.6|17242.7|17241.2|17242.7|17241.2|17238.1|17236.6|2196
1637663700000|2021-11-23 10:35:00|17242.1|17240.6|17241.7|17240.2|17242.7|17241.2|17238.7|17236.6|1463
1637664000000|2021-11-23 10:40:00|17241.5|17240|17239.1|17237.6|17243.7|17242.2|17238.7|17237.2|1240
1637664300000|2021-11-23 10:45:00|17239.7|17238.2|17235.7|17234.2|17239.7|17238.2|17234.1|17232.6|2793
1637664600000|2021-11-23 10:50:00|17235.1|17233.6|17235.7|17234.2|17236.1|17234.6|17230.7|17229.2|1867
1637664900000|2021-11-23 10:55:00|17236.1|17234.6|17236.7|17235.2|17239.1|17237.6|17233.1|17231.6|4346
1637665200000|2021-11-23 11:00:00|17236.1|17234.6|17237.7|17236.2|17239.1|17237.6|17232.7|17231.2|3115
1637665500000|2021-11-23 11:05:00|17238.1|17236.6|17229.7|17228.2|17238.1|17236.6|17229.7|17227.8|2924
1637665800000|2021-11-23 11:10:00|17230.1|17228.6|17235.2|17233.7|17236.9|17235.4|17228.7|17227.2|2664
1637666100000|2021-11-23 11:15:00|17235.7|17234.2|17237.7|17236.2|17237.7|17236.2|17232.7|17231.2|1958
1637666400000|2021-11-23 11:20:00|17239.2|17237.7|17233.7|17232.2|17239.7|17238.2|17233.7|17232.2|2107
1637666700000|2021-11-23 11:25:00|17234.2|17231.7|17234.8|17233.3|17235.7|17234.2|17231.7|17229.8|1618
1637667000000|2021-11-23 11:30:00|17233.9|17232.4|17230.8|17229.3|17236.8|17235.3|17230.2|17228.3|2852
1637667300000|2021-11-23 11:35:00|17231.3|17229.8|17219.9|17218.4|17231.8|17230.3|17219.3|17217.8|6019
1637667600000|2021-11-23 11:40:00|17220.1|17218.6|17219.9|17218.4|17220.9|17219.4|17217.9|17216.4|2930
1637667900000|2021-11-23 11:45:00|17220.9|17219.4|17220.9|17219.4|17221.9|17220.4|17218.9|17217.4|2533
1637668200000|2021-11-23 11:50:00|17221.9|17220.4|17221.5|17220|17222.5|17221|17220.1|17218.6|1877
1637668500000|2021-11-23 11:55:00|17221.9|17220.4|17220.1|17218.6|17221.9|17220.4|17217.1|17215.6|1706
1637668800000|2021-11-23 12:00:00|17219.1|17217.6|17219.1|17217.6|17220.5|17218.6|17216.1|17214.6|2354
1637669100000|2021-11-23 12:05:00|17218.1|17216.6|17215.3|17213.8|17218.5|17216.8|17215.3|17213.8|4395
1637669400000|2021-11-23 12:10:00|17215.7|17214.2|17216.1|17214.6|17218.3|17216.8|17215.3|17213.8|2623
1637669700000|2021-11-23 12:15:00|17215.7|17214.2|17213.3|17211.8|17215.7|17214.2|17209.3|17207.8|4610
1637670000000|2021-11-23 12:20:00|17214.3|17212.8|17211.3|17209.8|17214.3|17212.8|17210.7|17209.2|1717
1637670300000|2021-11-23 12:25:00|17212.3|17210.8|17209.9|17208.4|17214.7|17212.8|17209.3|17207.8|3372
1637670600000|2021-11-23 12:30:00|17210.5|17209|17211.3|17209.8|17213.3|17211.8|17210.3|17208.4|3224
1637670900000|2021-11-23 12:35:00|17210.3|17208.8|17212.3|17210.8|17212.9|17211.4|17207.3|17205.4|3640
1637671200000|2021-11-23 12:40:00|17212.9|17211.4|17212.3|17210.8|17214.5|17213|17208.9|17207.4|2783
1637671500000|2021-11-23 12:45:00|17212.9|17211.4|17208.3|17206.8|17214.3|17212.8|17207.3|17205.8|3532
1637671800000|2021-11-23 12:50:00|17207.3|17205.8|17206.5|17205|17210.5|17209|17204.9|17203.4|2267
1637672100000|2021-11-23 12:55:00|17206.3|17204.8|17204.3|17202.8|17207.9|17206.4|17204.3|17202.8|2590
1637672400000|2021-11-23 13:00:00|17203.8|17202.3|17207.3|17205.8|17207.3|17205.8|17200.3|17198.4|4125
1637672700000|2021-11-23 13:05:00|17206.8|17205.3|17207.1|17205.6|17207.8|17206|17202.1|17200.6|4056
1637673000000|2021-11-23 13:10:00|17206.5|17204.6|17205.1|17203.6|17207.5|17206|17203.2|17201.3|4880
1637673300000|2021-11-23 13:15:00|17206.1|17204.6|17201.3|17199.8|17206.1|17204.6|17200.3|17198.8|3110
1637673600000|2021-11-23 13:20:00|17202.3|17200.8|17211.2|17209.7|17211.2|17209.7|17200|17198.5|6175
1637673900000|2021-11-23 13:25:00|17210.6|17209.1|17215|17213.5|17217.6|17216.1|17209.2|17207.7|6570
1637674200000|2021-11-23 13:30:00|17216|17214.5|17205.6|17204.1|17216|17214.5|17205.2|17203.1|5129
1637674500000|2021-11-23 13:35:00|17205|17203.1|17209|17207.5|17211|17209.5|17205|17203.1|3697
1637674800000|2021-11-23 13:40:00|17208|17206.5|17209|17207.5|17210|17208.5|17204.6|17203.1|4678
1637675100000|2021-11-23 13:45:00|17208|17206.5|17213|17211.5|17215.6|17214.1|17208|17206.1|2652
1637675400000|2021-11-23 13:50:00|17213.6|17212.1|17210|17208.5|17214|17212.5|17208|17206.5|4092
1637675700000|2021-11-23 13:55:00|17209.6|17207.1|17205.9|17204.4|17211|17209.5|17204.9|17203|3029
1637676000000|2021-11-23 14:00:00|17205.5|17203|17207.9|17206.4|17209.9|17208.4|17203.9|17202.4|3039
1637676300000|2021-11-23 14:05:00|17207.3|17205.8|17205.2|17203.7|17208.9|17207.4|17202.2|17200.7|3256
1637676600000|2021-11-23 14:10:00|17205.6|17203.1|17214|17212.5|17214.5|17213|17205.2|17203.1|16502
1637676900000|2021-11-23 14:15:00|17213.5|17212|17211.1|17209.6|17214.5|17212.5|17210.5|17209|2954
1637677200000|2021-11-23 14:20:00|17212.1|17210.6|17210.1|17208.6|17216.5|17214.6|17210.1|17208.6|4749
1637677500000|2021-11-23 14:25:00|17209.5|17208|17208.1|17206.6|17209.5|17208|17206.1|17204.6|3134
1637677800000|2021-11-23 14:30:00|17207.9|17206.4|17209.5|17208|17210.5|17208.6|17199.1|17197.6|4860
1637678100000|2021-11-23 14:35:00|17209.1|17207.6|17213.7|17212.2|17217.5|17215.6|17209.1|17207.6|4245
1637678400000|2021-11-23 14:40:00|17214.5|17213|17212.9|17211.4|17215.5|17213.6|17208.1|17206.6|6177
1637678700000|2021-11-23 14:45:00|17211.9|17210.4|17223.9|17222.4|17224.9|17223.4|17211.9|17210.4|5583
1637679000000|2021-11-23 14:50:00|17224.5|17222|17216.9|17215.4|17224.9|17223.4|17216.1|17214.6|3144
1637679300000|2021-11-23 14:55:00|17217.4|17215.9|17213.5|17212|17217.9|17216.4|17208.1|17206.6|3266
1637679600000|2021-11-23 15:00:00|17214.1|17212.6|17209.1|17207.6|17215.5|17214|17208.1|17206.6|2997
1637679900000|2021-11-23 15:05:00|17208.1|17206.6|17209.1|17207.6|17210.7|17209.2|17206.1|17204.6|3493
1637680200000|2021-11-23 15:10:00|17209.7|17208.2|17214|17212.5|17214.5|17213|17207.1|17205.6|3259
1637680500000|2021-11-23 15:15:00|17214.5|17212|17209.1|17207.6|17214.5|17212.6|17209.1|17207.2|3108
1637680800000|2021-11-23 15:20:00|17208.1|17206.6|17205.1|17203.6|17210.1|17208.6|17204|17202.2|3873
1637681100000|2021-11-23 15:25:00|17206.1|17204.6|17195.1|17193.6|17206.1|17204.6|17195.1|17193.2|3921
1637681400000|2021-11-23 15:30:00|17195.7|17194.2|17200.1|17198.6|17201.1|17199.2|17195.7|17194.2|3104
1637681700000|2021-11-23 15:35:00|17199.1|17197.6|17204|17202.5|17205|17203.5|17197.1|17195.2|1848
1637682000000|2021-11-23 15:40:00|17204.1|17202.6|17205.7|17204.2|17206.6|17205.1|17202|17200.1|3014
1637682300000|2021-11-23 15:45:00|17206.1|17204.6|17203|17201.5|17210.6|17209.1|17203|17201.1|2534
1637682600000|2021-11-23 15:50:00|17203.6|17202.1|17201.6|17200.1|17203.6|17202.1|17198|17196.5|2862
1637682900000|2021-11-23 15:55:00|17202|17200.5|17210|17208.5|17210|17208.5|17199|17197.5|5462
1637683200000|2021-11-23 16:00:00|17210.4|17207.9|17203|17201.5|17211.6|17210.1|17202.6|17201.1|5166
1637683500000|2021-11-23 16:05:00|17203.6|17202.1|17205|17203.5|17206.6|17205.1|17203.6|17202.1|3400
1637683800000|2021-11-23 16:10:00|17205.6|17204.1|17202.9|17201.4|17206.6|17205.1|17202.4|17200.9|6757
1637684100000|2021-11-23 16:15:00|17201.9|17200.4|17208.9|17207.4|17208.9|17207.4|17197.9|17196.4|7027
1637684400000|2021-11-23 16:20:00|17208.3|17206.4|17208.9|17207.4|17211.9|17210.4|17207.9|17206.4|2597
1637684700000|2021-11-23 16:25:00|17209.5|17208|17204.3|17202.8|17210.7|17209.2|17203.9|17202.4|3352
1637685000000|2021-11-23 16:30:00|17204.7|17203.2|17208.9|17207.4|17208.9|17207.4|17201.5|17200|2806
1637685300000|2021-11-23 16:35:00|17207.9|17206.4|17191|17189.5|17207.9|17206.4|17186|17184.1|5664
1637685600000|2021-11-23 16:40:00|17190|17188.5|17185.5|17183|17191.5|17189.5|17182.5|17181|4103
1637685900000|2021-11-23 16:45:00|17185.1|17183.6|17187.2|17185.7|17190.1|17188.6|17181.6|17180.1|3393
1637686200000|2021-11-23 16:50:00|17187.6|17185.1|17181.2|17179.7|17187.6|17185.7|17179.6|17178.1|3758
1637686500000|2021-11-23 16:55:00|17180.6|17179.1|17184.2|17182.7|17185.2|17183.7|17178.6|17177.1|3401
1637686800000|2021-11-23 17:00:00|17183.2|17181.7|17184.4|17182.9|17186.8|17185.3|17182.2|17180.7|1766
1637687100000|2021-11-23 17:05:00|17185|17183.5|17185.4|17183.9|17187.4|17185.9|17184.4|17182.9|1633
1637687400000|2021-11-23 17:10:00|17186|17184.5|17185.6|17184.1|17186.1|17184.6|17183.4|17181.6|1329
1637687700000|2021-11-23 17:15:00|17186.6|17185.1|17187.4|17185.9|17187.6|17186.1|17184.6|17183.1|1063
1637688000000|2021-11-23 17:20:00|17187.8|17185.3|17187.4|17185.9|17191.4|17189.9|17185.6|17184.1|924
1637688300000|2021-11-23 17:25:00|17188|17186.5|17189.4|17187.9|17189.4|17187.9|17187.4|17185.5|935
1637688600000|2021-11-23 17:30:00|17190|17187.5|17185.4|17183.9|17190|17188.5|17185|17183.5|1842
1637688900000|2021-11-23 17:35:00|17185|17183.5|17187|17185.5|17188|17186.5|17184.6|17183.1|637
1637689200000|2021-11-23 17:40:00|17187.6|17186.1|17188|17186.5|17188|17186.5|17186.4|17184.9|444
1637689500000|2021-11-23 17:45:00|17187.4|17185.9|17185.6|17184.1|17187.6|17186.1|17184.4|17182.5|863
1637689800000|2021-11-23 17:50:00|17186|17183.5|17184.6|17183.1|17187|17185.1|17183.6|17182.1|728
1637690100000|2021-11-23 17:55:00|17185.6|17184.1|17182|17179.5|17185.6|17184.1|17180|17178.5|863
1637690400000|2021-11-23 18:00:00|17182.5|17180|17191.5|17190|17192.5|17191|17181|17178.5|825
1637690700000|2021-11-23 18:05:00|17190.5|17189|17193.5|17192|17194.9|17193|17190.5|17189|272
1637691000000|2021-11-23 18:10:00|17194.5|17193|17192.5|17190|17194.5|17193|17191.5|17189.5|182
1637691300000|2021-11-23 18:15:00|17191.5|17191|17193.5|17192|17193.5|17192|17189.5|17188|223
1637691600000|2021-11-23 18:20:00|17192.5|17191|17194.5|17193|17195.9|17194|17192.5|17190.6|205
1637691900000|2021-11-23 18:25:00|17193.5|17192|17192.3|17189.8|17196.3|17194.4|17190.5|17189|488
1637692200000|2021-11-23 18:30:00|17191.9|17190.4|17193.3|17191.8|17194.3|17192.8|17191.3|17188.8|146
1637692500000|2021-11-23 18:35:00|17192.8|17190.8|17187.9|17186.4|17194.3|17192.8|17187.9|17186.4|50
1637692800000|2021-11-23 18:40:00|17186.9|17185.4|17189.9|17188.4|17190.9|17188.8|17185.9|17184.4|258
1637693100000|2021-11-23 18:45:00|17188.9|17187.4|17189.5|17188|17189.9|17188.4|17186.5|17185|114
1637693400000|2021-11-23 18:50:00|17188.7|17187.2|17188.5|17187|17189.9|17188|17188.5|17186.5|99
1637693700000|2021-11-23 18:55:00|17189.5|17188|17187.5|17186|17189.5|17188|17185.5|17184|116
1637694000000|2021-11-23 19:00:00|17187.7|17186.2|17188.5|17187|17190.5|17189|17187.5|17185.6|211
1637694300000|2021-11-23 19:05:00|17188.4|17186.9|17188.1|17186.6|17188.9|17187|17186.5|17185|48
1637694600000|2021-11-23 19:10:00|17187.5|17186|17188.1|17186.6|17188.1|17186.6|17187.5|17185.6|57
1637694900000|2021-11-23 19:15:00|17187.5|17185.6|17189.5|17188|17190.5|17189|17187.5|17185.6|176
1637695200000|2021-11-23 19:20:00|17190.1|17187.6|17190.5|17189|17190.5|17189|17188.5|17187|62
1637695500000|2021-11-23 19:25:00|17191|17188.5|17190.5|17189|17191|17189|17188.5|17187|45
1637695800000|2021-11-23 19:30:00|17189.5|17188|17190.6|17189.1|17192|17190.1|17189.5|17188|64
1637696100000|2021-11-23 19:35:00|17189.6|17188.1|17191.6|17190.1|17191.6|17190.1|17189.6|17187.6|32
1637696400000|2021-11-23 19:40:00|17192.6|17191.1|17193.4|17191.9|17195.3|17193.8|17191.6|17190.1|281
1637696700000|2021-11-23 19:45:00|17194.4|17192.9|17194.4|17192.9|17194.4|17192.9|17193|17191.5|55
1637697000000|2021-11-23 19:50:00|17193.4|17191.9|17193|17191.5|17194.8|17192.9|17192|17190.5|74
1637697300000|2021-11-23 19:55:00|17192|17190.5|17189.6|17188.1|17192.6|17191.1|17189.6|17187.7|133
1637697600000|2021-11-23 20:00:00|17190|17188.5|17189.6|17188.1|17191|17189.1|17188.6|17187.1|141
1637697900000|2021-11-23 20:05:00|17188.7|17187.2|17189.6|17188.1|17189.6|17188.1|17188.6|17186.7|169
1637698200000|2021-11-23 20:10:00|17189.2|17186.7|17188.6|17187.1|17189.6|17188.1|17187.6|17186.1|51
1637698500000|2021-11-23 20:15:00|17189.6|17187.7|17191|17189.5|17191|17189.5|17188.6|17187.1|51
1637698800000|2021-11-23 20:20:00|17190|17188.5|17190|17188.5|17191|17189.5|17190|17188.5|13
1637699100000|2021-11-23 20:25:00|17190.5|17188|17189.5|17188|17190.5|17188.5|17189.5|17188|47
1637699400000|2021-11-23 20:30:00|17189|17187.5|17188|17186.5|17189|17187.5|17187|17185.1|86
1637699700000|2021-11-23 20:35:00|17187|17185.5|17184.6|17183.1|17187|17185.5|17184.6|17183.1|226
1637700000000|2021-11-23 20:40:00|17186|17184.5|17184.6|17183.1|17186.1|17184.6|17184.6|17183.1|159
1637700300000|2021-11-23 20:45:00|17185.5|17184|17184.6|17183.1|17186.1|17184.6|17182.6|17181.1|309
1637700600000|2021-11-23 20:50:00|17183.6|17182.1|17183.6|17182.1|17184.6|17183.1|17182.6|17181.1|166
1637700900000|2021-11-23 20:55:00|17184.6|17183.1|17184.6|17182.1|17184.6|17183.1|17181.6|17179.7|234
1637737500000|2021-11-24 07:05:00|17235.9|17233.4|17232.9|17231.4|17235.9|17234.4|17223.9|17221.9|1703
1637737800000|2021-11-24 07:10:00|17234.9|17232.4|17222|17220.5|17234.9|17233.4|17220|17218.5|1745
1637738100000|2021-11-24 07:15:00|17223|17221.5|17218|17216.5|17227|17224.5|17214|17212.5|1410
1637738400000|2021-11-24 07:20:00|17217|17215.5|17219|17217.5|17220|17217.5|17213|17211.5|1745
1637738700000|2021-11-24 07:25:00|17220|17218.5|17216|17214.5|17221|17218.9|17210|17208.5|1983
1637739000000|2021-11-24 07:30:00|17217|17215.5|17220|17218.5|17225|17223.5|17215|17213.5|1915
1637739300000|2021-11-24 07:35:00|17221|17219.5|17206|17204.5|17221|17219.5|17204.2|17202.7|3091
1637739600000|2021-11-24 07:40:00|17207|17205.5|17211.6|17210.1|17212|17210.5|17205|17203.5|1811
1637739900000|2021-11-24 07:45:00|17211|17209.5|17212.1|17210.6|17217.1|17215.6|17209.6|17208.1|1107
1637740200000|2021-11-24 07:50:00|17213.6|17212.1|17211.1|17209.6|17214.1|17212.6|17209.1|17207.6|1132
1637740500000|2021-11-24 07:55:00|17210.1|17208.6|17220.1|17218.6|17221.1|17219.6|17210.1|17208.1|2280
1637740800000|2021-11-24 08:00:00|17219.1|17217.6|17213.1|17211.6|17222.2|17220.7|17211.1|17209.6|3089
1637741100000|2021-11-24 08:05:00|17214.1|17212.6|17203.6|17202.1|17216.1|17214.6|17203.1|17201.6|3196
1637741400000|2021-11-24 08:10:00|17203.2|17201.7|17211.2|17209.7|17215.7|17214.2|17203.2|17201.7|3804
1637741700000|2021-11-24 08:15:00|17212.2|17210.7|17205.2|17203.7|17213.2|17211.7|17203.7|17202.2|2012
1637742000000|2021-11-24 08:20:00|17206.2|17204.7|17213.5|17212|17215.5|17213.6|17203.2|17201.7|3775
1637742300000|2021-11-24 08:25:00|17212.5|17211|17206.1|17204.6|17213.1|17211.6|17206.1|17204.6|2149
1637742600000|2021-11-24 08:30:00|17207.1|17205.6|17203.1|17201.6|17212.7|17211.2|17203.1|17201.6|3837
1637742900000|2021-11-24 08:35:00|17204.1|17202.6|17204.1|17202.6|17206.1|17204.6|17199.1|17197.2|4249
1637743200000|2021-11-24 08:40:00|17205.1|17203.6|17194.1|17192.6|17207.1|17205.6|17193.7|17192|4164
1637743500000|2021-11-24 08:45:00|17195.5|17194|17197.1|17195.6|17204|17202.5|17195.1|17193.6|3839
1637743800000|2021-11-24 08:50:00|17198.1|17196.6|17193.1|17191.6|17198.1|17196.6|17191.5|17190|3016
1637744100000|2021-11-24 08:55:00|17193.7|17192.2|17198.1|17196.6|17198.1|17196.6|17192.1|17190.6|2656
1637744400000|2021-11-24 09:00:00|17198|17196.5|17192.1|17190.6|17198|17196.5|17192.1|17190.2|3073
1637744700000|2021-11-24 09:05:00|17191.7|17190.2|17189.1|17187.6|17194.1|17192.6|17188.1|17186.6|4248
1637745000000|2021-11-24 09:10:00|17190.1|17188.6|17189.1|17187.6|17191.7|17190.2|17188.1|17186.6|3162
1637745300000|2021-11-24 09:15:00|17190.1|17188.6|17195.2|17193.7|17195.6|17193.7|17189.1|17187.6|3836
1637745600000|2021-11-24 09:20:00|17194.6|17193.1|17198|17196.5|17199.4|17197.9|17192|17190.5|4406
1637745900000|2021-11-24 09:25:00|17199|17197.5|17202|17200.5|17204.4|17202.5|17198|17196.5|2926
1637746200000|2021-11-24 09:30:00|17202.4|17199.9|17192|17190.5|17202.4|17200.5|17192|17190.5|3152
1637746500000|2021-11-24 09:35:00|17193|17191.5|17201|17199.5|17201.6|17200.1|17189|17187.1|4226
1637746800000|2021-11-24 09:40:00|17201.6|17199.1|17197|17195.5|17202|17200.5|17197|17195.5|3676
1637747100000|2021-11-24 09:45:00|17198|17196.5|17198|17196.5|17201|17199.5|17196|17194.5|2442
1637747400000|2021-11-24 09:50:00|17199|17197.5|17225.9|17224.4|17232.9|17231.4|17198|17196.5|14453
1637747700000|2021-11-24 09:55:00|17226.9|17225.4|17219.5|17218|17232.9|17231.4|17216.9|17215.4|7972
1637748000000|2021-11-24 10:00:00|17218.9|17217.4|17218.9|17217.4|17228.3|17226.4|17216.9|17215.4|6959
1637748300000|2021-11-24 10:05:00|17219.9|17218.4|17218.9|17217.4|17220.9|17219|17212.9|17211.4|8326
1637748600000|2021-11-24 10:10:00|17219.3|17217.8|17221.9|17220.4|17224.9|17223.4|17217.9|17216.4|5385
1637748900000|2021-11-24 10:15:00|17222.9|17221.4|17213.9|17212.4|17222.9|17221.4|17212.9|17211.4|4510
1637749200000|2021-11-24 10:20:00|17213.5|17211|17211.9|17210.4|17216.9|17215.4|17210.9|17209.4|3121
1637749500000|2021-11-24 10:25:00|17211.5|17210|17211.5|17210|17215.5|17214|17210.9|17209|3991
1637749800000|2021-11-24 10:30:00|17210.9|17209.4|17209.9|17208.4|17216.5|17215|17207.9|17206.4|2661
1637750100000|2021-11-24 10:35:00|17208.9|17207.4|17209.1|17207.6|17209.5|17208|17204.1|17202.6|5457
1637750400000|2021-11-24 10:40:00|17209.2|17207.7|17208.7|17207.2|17212.1|17210.6|17204.1|17202.6|4443
1637750700000|2021-11-24 10:45:00|17208.1|17206.6|17197.1|17195.6|17208.1|17206.6|17196.1|17194.6|4055
1637751000000|2021-11-24 10:50:00|17196.1|17194.6|17198.1|17196.6|17198.1|17196.6|17189.1|17187.6|4382
1637751300000|2021-11-24 10:55:00|17197.1|17195.6|17202.1|17200.6|17203.1|17201.6|17195.1|17193.6|2322
1637751600000|2021-11-24 11:00:00|17203.1|17201.6|17199.1|17197.6|17206.1|17204.6|17199.1|17197.6|3395
1637751900000|2021-11-24 11:05:00|17200.1|17198.6|17201|17199.5|17202|17200|17197.1|17195.6|2041
1637752200000|2021-11-24 11:10:00|17201.5|17200|17201|17199.5|17203|17201.5|17198|17196.5|2107
1637752500000|2021-11-24 11:15:00|17201.4|17199.9|17201.1|17199.6|17204|17202.5|17199.6|17198.1|4474
1637752800000|2021-11-24 11:20:00|17200.6|17199.1|17207|17205.5|17208|17206.5|17200.6|17199.1|3612
1637753100000|2021-11-24 11:25:00|17208|17206.5|17209.4|17207.9|17215.4|17213.9|17207|17205.5|2944
1637753400000|2021-11-24 11:30:00|17210|17208.5|17208.4|17206.9|17212.4|17210.5|17206|17204.5|3219
1637753700000|2021-11-24 11:35:00|17208|17206.5|17208|17206.5|17214|17212.5|17207|17205.5|2444
1637754000000|2021-11-24 11:40:00|17208.9|17207.4|17216|17214.5|17217|17215.5|17207.4|17205.9|5096
1637754300000|2021-11-24 11:45:00|17215.6|17214.1|17210|17208.5|17215.6|17214.1|17210|17208.5|1955
1637754600000|2021-11-24 11:50:00|17211|17209.5|17216|17214.5|17216.4|17214.9|17210|17208.5|1995
1637754900000|2021-11-24 11:55:00|17217|17215.5|17214|17212.5|17217|17215.5|17211.5|17210|1547
1637755200000|2021-11-24 12:00:00|17213|17211.5|17208.5|17207|17214|17212.5|17208.5|17207|1662
1637755500000|2021-11-24 12:05:00|17209|17207.5|17203|17201.5|17210.9|17209.4|17202|17200.1|1628
1637755800000|2021-11-24 12:10:00|17203.2|17201.7|17212|17210.5|17212|17210.5|17203.2|17201.7|2263
1637756100000|2021-11-24 12:15:00|17211|17209.5|17207.2|17205.7|17213|17211.5|17205.6|17204.1|2877
1637756400000|2021-11-24 12:20:00|17207.6|17205.1|17207.5|17206|17208.1|17206.6|17202.2|17200.7|2225
1637756700000|2021-11-24 12:25:00|17208.1|17206.6|17210.1|17208.6|17212.5|17210.6|17207.5|17206|1274
1637757000000|2021-11-24 12:30:00|17209.5|17208|17203.1|17201.6|17210.1|17208.6|17202.1|17200.6|2087
1637757300000|2021-11-24 12:35:00|17202.1|17200.6|17199.7|17198.2|17205.1|17203.6|17198.1|17196.6|2028
1637757600000|2021-11-24 12:40:00|17199.1|17197.6|17199.1|17197.6|17201.5|17200|17197.1|17195.2|2062
1637757900000|2021-11-24 12:45:00|17199.7|17198.2|17197.1|17195.6|17199.7|17198.2|17191.2|17189.7|3590
1637758200000|2021-11-24 12:50:00|17196.5|17195|17200.1|17198.6|17200.1|17198.6|17194.5|17193|2654
1637758500000|2021-11-24 12:55:00|17200.7|17199.2|17198.1|17196.6|17201.7|17200.2|17196.7|17195.2|2643
1637758800000|2021-11-24 13:00:00|17198|17196.5|17197.5|17196|17202.1|17200.6|17196|17194|3344
1637759100000|2021-11-24 13:05:00|17197|17195.5|17196|17194.5|17199|17197.5|17194|17192.5|2311
1637759400000|2021-11-24 13:10:00|17196.5|17194|17196|17194.5|17200|17198.5|17195.4|17193.9|1781
1637759700000|2021-11-24 13:15:00|17196.4|17194.9|17193|17191.5|17199|17196.5|17191.4|17189.9|2162
1637760000000|2021-11-24 13:20:00|17193.4|17190.9|17189.8|17188.3|17193.4|17191.5|17188.8|17187.3|2843
1637760300000|2021-11-24 13:25:00|17190.8|17189.3|17194.8|17192.3|17196.4|17194.3|17189.8|17187.9|3087
1637760600000|2021-11-24 13:30:00|17194.4|17191.9|17198.8|17197.3|17201.3|17199.3|17193.8|17191.9|4887
1637760900000|2021-11-24 13:35:00|17198.3|17196.8|17187|17185.5|17198.8|17197.3|17186.8|17185.3|4111
1637761200000|2021-11-24 13:40:00|17186.8|17185.3|17187|17185.5|17190.4|17188.5|17185.6|17184.1|4006
1637761500000|2021-11-24 13:45:00|17187.4|17185.9|17179|17177.5|17187.4|17185.9|17179|17177.5|4579
1637761800000|2021-11-24 13:50:00|17178|17176.5|17170.7|17169.2|17179|17177.5|17167.2|17165.7|9289
1637762100000|2021-11-24 13:55:00|17170.3|17168.8|17172.3|17170.8|17173.7|17172.2|17168.7|17167.2|4808
1637762400000|2021-11-24 14:00:00|17173.3|17171.8|17167.9|17166.4|17174.5|17173|17167.5|17166|12719
1637762700000|2021-11-24 14:05:00|17168.5|17167|17166.5|17165|17168.9|17167.4|17158.5|17157|6311
1637763000000|2021-11-24 14:10:00|17165.5|17164|17170.5|17169|17171.5|17170|17158.6|17157.1|7425
1637763300000|2021-11-24 14:15:00|17171.1|17168.6|17166.5|17165|17171.1|17169.6|17164.5|17163|2832
1637763600000|2021-11-24 14:20:00|17167.1|17165.6|17165.5|17164|17169.5|17168|17163.5|17161.6|3751
1637763900000|2021-11-24 14:25:00|17166.5|17165|17171.5|17170|17172.5|17171|17164.9|17163.4|3430
1637764200000|2021-11-24 14:30:00|17170.9|17169.4|17165.5|17164|17172.5|17171|17162.5|17161|4521
1637764500000|2021-11-24 14:35:00|17166.1|17164.6|17163.9|17161.4|17169.5|17168|17156.6|17154.6|7029
1637764800000|2021-11-24 14:40:00|17163.5|17162|17167.5|17166|17170.5|17169|17162.5|17160.6|5426
1637765100000|2021-11-24 14:45:00|17168.5|17167|17168.5|17167|17169.5|17168|17164.5|17163|3439
1637765400000|2021-11-24 14:50:00|17167.5|17166|17161.7|17160.2|17169.9|17168|17159.5|17158|3309
1637765700000|2021-11-24 14:55:00|17162.1|17160.6|17172.5|17171|17173.5|17172|17160.5|17159|3792
1637766000000|2021-11-24 15:00:00|17173.5|17172|17179.4|17177.9|17182.8|17180.3|17170.5|17169|5328
1637766300000|2021-11-24 15:05:00|17180.5|17179|17177.4|17175.9|17184.8|17183.3|17175.4|17173.9|4208
1637766600000|2021-11-24 15:10:00|17176.4|17174.9|17180|17178.5|17180.4|17178.9|17175.8|17174.3|3875
1637766900000|2021-11-24 15:15:00|17180.4|17178.9|17180.4|17178.9|17181.4|17179.9|17175.4|17173.9|2681
1637767200000|2021-11-24 15:20:00|17179.8|17178.3|17192.3|17190.8|17192.8|17191.3|17179.4|17177.9|4377
1637767500000|2021-11-24 15:25:00|17191.7|17190.2|17196.3|17194.8|17197.3|17195.8|17190.3|17188.8|3432
1637767800000|2021-11-24 15:30:00|17196.1|17194.6|17189.7|17188.2|17197.3|17195.8|17189.3|17187.3|3592
1637768100000|2021-11-24 15:35:00|17190.3|17188.8|17189.3|17187.8|17192.3|17190.8|17187.8|17186.3|1539
1637768400000|2021-11-24 15:40:00|17190.3|17188.8|17185.6|17184.1|17191.3|17189.8|17185.6|17184.1|6885
1637768700000|2021-11-24 15:45:00|17186|17184.5|17185.1|17183.6|17188.1|17186.6|17180.6|17179.1|1977
1637769000000|2021-11-24 15:50:00|17185.6|17183.1|17189.1|17187.6|17189.1|17187.6|17185.1|17183.1|2784
1637769300000|2021-11-24 15:55:00|17187.1|17185.6|17180.3|17178.8|17188.1|17186.6|17178.7|17177.2|2728
1637769600000|2021-11-24 16:00:00|17179.3|17177.8|17174.3|17172.8|17179.3|17177.8|17171.3|17169.8|2875
1637769900000|2021-11-24 16:05:00|17173.9|17172.4|17173.5|17172|17175.9|17174.4|17171.3|17169.4|3272
1637770200000|2021-11-24 16:10:00|17172.6|17171.1|17181.3|17179.8|17181.3|17179.8|17172.5|17171|5348
1637770500000|2021-11-24 16:15:00|17180.7|17179.2|17189.3|17187.8|17189.3|17187.8|17179.3|17177.8|16678
1637770800000|2021-11-24 16:20:00|17189.7|17188.2|17192.3|17190.8|17193.3|17191.8|17188.7|17187.2|1742
1637771100000|2021-11-24 16:25:00|17192.2|17190.7|17189.3|17187.8|17193.8|17191.8|17188.8|17187.3|1912
1637771400000|2021-11-24 16:30:00|17188.8|17187.3|17196.3|17194.8|17197.8|17195.8|17188.8|17186.8|3906
1637771700000|2021-11-24 16:35:00|17196.8|17194.3|17193.3|17191.8|17200.8|17198.8|17193.3|17191.8|2383
1637772000000|2021-11-24 16:40:00|17192.3|17190.8|17194.3|17192.8|17196.3|17194.8|17192.3|17190.4|776
1637772300000|2021-11-24 16:45:00|17194.4|17192.9|17195.4|17193.9|17197.4|17195.9|17193.8|17192.3|1296
1637772600000|2021-11-24 16:50:00|17195.8|17194.3|17195.5|17194|17198.1|17196.6|17194.5|17192.6|1396
1637772900000|2021-11-24 16:55:00|17195.1|17193|17198.1|17196.6|17198.1|17196.6|17194.5|17192.6|1370
1637773200000|2021-11-24 17:00:00|17198.9|17197.4|17199.1|17197.6|17199.1|17197.6|17198.1|17196.1|706
1637773500000|2021-11-24 17:05:00|17198.1|17196.6|17198.5|17197|17201.1|17199.6|17197.7|17195.2|1690
1637773800000|2021-11-24 17:10:00|17199.1|17197.6|17196.1|17194.6|17199.5|17197.6|17196.1|17194.6|1180
1637774100000|2021-11-24 17:15:00|17197.1|17195|17196.1|17194.6|17198.5|17197|17196.1|17194.6|1001
1637774400000|2021-11-24 17:20:00|17196.5|17194|17195.5|17194|17196.5|17195|17195.5|17193.6|354
1637774700000|2021-11-24 17:25:00|17195.4|17193.9|17196.1|17194.6|17197.5|17195.6|17195.4|17193.9|432
1637775000000|2021-11-24 17:30:00|17196.5|17195|17197.1|17195.6|17197.1|17195.6|17195.5|17194|412
1637775300000|2021-11-24 17:35:00|17197|17195.5|17197.5|17196|17198.5|17196.6|17197|17195.5|366
1637775600000|2021-11-24 17:40:00|17197.1|17195.6|17197.1|17195.6|17197.7|17196.2|17196.1|17194.6|122
1637775900000|2021-11-24 17:45:00|17196.6|17195.1|17194.6|17193.1|17197.1|17195.6|17194.6|17193.1|341
1637776200000|2021-11-24 17:50:00|17193.7|17192.2|17193.1|17191.6|17194.6|17192.6|17192.1|17190.6|380
1637776500000|2021-11-24 17:55:00|17194.1|17192.6|17194.1|17192.6|17194.1|17192.6|17193.1|17191.2|164
1637776800000|2021-11-24 18:00:00|17193.1|17191.6|17194.1|17192.6|17194.1|17192.6|17193.1|17191.2|212
1637777100000|2021-11-24 18:05:00|17194.2|17192.7|17195.3|17193.8|17196.2|17194.7|17194.2|17192.7|168
1637777400000|2021-11-24 18:10:00|17195.7|17194.2|17196.7|17195.2|17197.3|17195.8|17195.3|17193.8|240
1637777700000|2021-11-24 18:15:00|17195.5|17194|17195.9|17193.4|17196.3|17194.8|17194.7|17193.2|202
1637778000000|2021-11-24 18:20:00|17195.3|17193.8|17196.3|17194.8|17196.3|17194.8|17195.3|17193.8|142
1637778300000|2021-11-24 18:25:00|17195.3|17193.8|17194.3|17191.8|17195.3|17193.8|17193.3|17191.4|279
1637778600000|2021-11-24 18:30:00|17193.3|17192.8|17192.5|17191|17194.3|17192.8|17192.5|17191|135
1637778900000|2021-11-24 18:35:00|17193.5|17191.5|17193.5|17191|17193.5|17192|17192.5|17191|55
1637779200000|2021-11-24 18:40:00|17192.9|17191.4|17194.5|17193|17194.5|17193|17192.5|17191|29
1637779500000|2021-11-24 18:45:00|17194.1|17192|17195.5|17194|17195.5|17194|17193.5|17192|73
1637779800000|2021-11-24 18:50:00|17194.6|17193.1|17194.5|17193|17195.5|17194|17193.5|17192|61
1637780100000|2021-11-24 18:55:00|17195.5|17194|17192.5|17191|17195.5|17194|17192.5|17191|254
1637780400000|2021-11-24 19:00:00|17191.5|17190|17192.5|17191|17193.9|17192|17190.5|17189|341
1637780700000|2021-11-24 19:05:00|17193.5|17192|17191.5|17190|17193.5|17192|17190.5|17189|256
1637781000000|2021-11-24 19:10:00|17190.5|17189|17192.5|17190|17192.5|17191|17189.5|17187.4|357
1637781300000|2021-11-24 19:15:00|17191.5|17189|17191.5|17190|17191.5|17190|17189.5|17188|90
1637781600000|2021-11-24 19:20:00|17192.5|17191|17191.5|17190|17193|17191.2|17191.5|17190|75
1637781900000|2021-11-24 19:25:00|17192.1|17189.6|17189.5|17188|17192.5|17190|17187.5|17186|430
1637782200000|2021-11-24 19:30:00|17190|17188.5|17190.5|17189|17191.5|17190|17189.5|17188|83
1637782500000|2021-11-24 19:35:00|17190.7|17189.2|17193.5|17192|17194.5|17193|17190.5|17189|256
1637782800000|2021-11-24 19:40:00|17194.5|17192.5|17196.6|17195.1|17198.5|17197|17193.5|17192|485
1637783100000|2021-11-24 19:45:00|17197.6|17196.1|17196.6|17195.1|17198|17196.1|17196.6|17194.6|63
1637783400000|2021-11-24 19:50:00|17196|17194.1|17195.6|17194.1|17196.6|17195.1|17195.6|17194.1|105
1637783700000|2021-11-24 19:55:00|17194.6|17193.1|17195.6|17194.1|17197|17195.1|17193.6|17192.1|88
1637784000000|2021-11-24 20:00:00|17196.6|17195.1|17197.6|17196.1|17197.6|17196.1|17195.6|17193.6|89
1637784300000|2021-11-24 20:05:00|17198.4|17196.9|17198.6|17197.1|17199.6|17198.1|17197.6|17196.1|155
1637784600000|2021-11-24 20:10:00|17198|17196.1|17197.6|17196.1|17198.6|17197.1|17197|17195.5|64
1637784900000|2021-11-24 20:15:00|17198|17196.5|17200|17198.5|17200|17198.5|17198|17196.1|132
1637785200000|2021-11-24 20:20:00|17199.2|17197.7|17200.6|17199.1|17201|17199.5|17199.2|17197.7|105
1637785500000|2021-11-24 20:25:00|17200|17198.5|17200|17198.5|17200|17198.5|17199.2|17197.7|49
1637785800000|2021-11-24 20:30:00|17201|17199.5|17201.6|17200.1|17202|17200.5|17200.6|17198.7|158
1637786100000|2021-11-24 20:35:00|17200.6|17199.1|17200.6|17199.1|17202|17200.1|17200.6|17199.1|95
1637786400000|2021-11-24 20:40:00|17201|17199.5|17201|17199.5|17201.6|17200.1|17200|17198.1|78
1637786700000|2021-11-24 20:45:00|17200.6|17199.1|17201.1|17198.6|17201.1|17199.1|17200|17198.1|215
1637787000000|2021-11-24 20:50:00|17200.6|17199.1|17200.1|17198.6|17201.1|17199.1|17200.1|17198.1|128
1637787300000|2021-11-24 20:55:00|17200.6|17199.1|17201.6|17200.1|17202.6|17200.6|17200.1|17198.6|163
1637823900000|2021-11-25 07:05:00|17197.3|17195.8|17200.3|17197.8|17200.7|17198.8|17196.3|17194.8|812
1637824200000|2021-11-25 07:10:00|17199.3|17198.8|17202.3|17200.8|17202.3|17200.8|17199.3|17197.8|558
1637824500000|2021-11-25 07:15:00|17201.3|17199.8|17200.3|17198.8|17203.3|17201.8|17199.3|17197.8|426
1637824800000|2021-11-25 07:20:00|17201.8|17199.3|17198.3|17196.8|17205.3|17203.7|17198.3|17196.8|880
1637825100000|2021-11-25 07:25:00|17199.3|17197.8|17199.3|17197.8|17200.9|17198.8|17198.3|17196.8|421
1637825400000|2021-11-25 07:30:00|17198.3|17196.8|17200.3|17198.8|17201.3|17199.8|17198.3|17196.8|255
1637825700000|2021-11-25 07:35:00|17198.3|17196.8|17198.3|17196.8|17198.3|17196.8|17197.3|17195.8|347
1637826000000|2021-11-25 07:40:00|17198.4|17196.9|17195.4|17192.9|17198.4|17196.9|17193.4|17191.9|1229
1637826300000|2021-11-25 07:45:00|17195.8|17193.9|17191.8|17190.3|17195.8|17193.9|17191.4|17189.9|658
1637826600000|2021-11-25 07:50:00|17192.4|17190.9|17197.4|17195.9|17197.4|17195.9|17190.4|17188.4|1960
1637826900000|2021-11-25 07:55:00|17199.4|17197.9|17191.4|17189.9|17199.4|17197.9|17191.4|17189.9|2525
1637827200000|2021-11-25 08:00:00|17194.9|17193.4|17198.4|17196.9|17201.8|17199.9|17193.4|17191.9|1942
1637827500000|2021-11-25 08:05:00|17199.4|17197.9|17200.8|17199.3|17207.8|17206.3|17199.4|17197.9|2027
1637827800000|2021-11-25 08:10:00|17201|17199.5|17209.4|17207.9|17210.8|17208.9|17201|17199.5|2115
1637828100000|2021-11-25 08:15:00|17208.8|17207.3|17217.5|17216|17221.5|17219.6|17208.8|17207.3|3974
1637828400000|2021-11-25 08:20:00|17217.4|17215.9|17210.7|17209.2|17218.4|17216.9|17210.1|17208.6|2600
1637828700000|2021-11-25 08:25:00|17211.1|17209.6|17212.7|17211.2|17213.3|17211.8|17205.7|17204.2|2021
1637829000000|2021-11-25 08:30:00|17213.7|17212.2|17220.6|17219.1|17223.1|17221.6|17213.7|17212.2|2330
1637829300000|2021-11-25 08:35:00|17218.7|17217.2|17215.7|17214.2|17222.1|17220.6|17213.6|17212.1|1819
1637829600000|2021-11-25 08:40:00|17216.7|17215.2|17216.7|17215.2|17217.7|17216.2|17214.3|17212.4|1094
1637829900000|2021-11-25 08:45:00|17216.3|17214.8|17217.3|17215.8|17218.7|17217.2|17215.3|17213.4|904
1637830200000|2021-11-25 08:50:00|17216.9|17215.4|17218.9|17217.4|17222.4|17220.9|17215.9|17214.4|1308
1637830500000|2021-11-25 08:55:00|17219.4|17217.9|17215.9|17214.4|17220.5|17219|17215.9|17214.4|2189
1637830800000|2021-11-25 09:00:00|17216|17214.5|17218.9|17217.4|17219.9|17218.4|17214.9|17213.4|2063
1637831100000|2021-11-25 09:05:00|17220.5|17219|17217.9|17216.4|17221.9|17220.4|17217.9|17216.4|1412
1637831400000|2021-11-25 09:10:00|17218.9|17217.4|17222.3|17220.8|17227.9|17226.4|17218.9|17217.4|3600
1637831700000|2021-11-25 09:15:00|17221.9|17220.4|17221.9|17220.4|17223.9|17222.4|17220.9|17219.4|1327
1637832000000|2021-11-25 09:20:00|17222.3|17220.8|17221.9|17220.4|17223.9|17222.4|17218.9|17217.4|2128
1637832300000|2021-11-25 09:25:00|17220.9|17219.4|17220.9|17219.4|17222.9|17221.4|17219.9|17218.4|1303
1637832600000|2021-11-25 09:30:00|17221.9|17220.4|17223.9|17222.4|17225.9|17224.4|17219.9|17218|1297
1637832900000|2021-11-25 09:35:00|17224.5|17223|17225.4|17223.9|17227.4|17225.9|17223.9|17222.4|1844
1637833200000|2021-11-25 09:40:00|17225.8|17224.3|17225.9|17224.4|17230.4|17228.4|17225.4|17223.9|2188
1637833500000|2021-11-25 09:45:00|17225.8|17224.3|17220.9|17219.4|17226.4|17224.4|17220.9|17219.4|2505
1637833800000|2021-11-25 09:50:00|17221.9|17220.4|17219.1|17217.6|17222.4|17220.4|17217.1|17215.6|2449
1637834100000|2021-11-25 09:55:00|17220.1|17218.6|17225|17223.5|17226|17224.5|17220.1|17218.6|1784
1637834400000|2021-11-25 10:00:00|17224|17222.5|17220|17218.5|17225|17223.5|17219|17217|1745
1637834700000|2021-11-25 10:05:00|17220.5|17219|17221|17219.5|17223|17221.5|17220|17218|2116
1637835000000|2021-11-25 10:10:00|17220|17218.5|17216|17214.5|17222|17220.5|17216|17214|2430
1637835300000|2021-11-25 10:15:00|17216.5|17215|17208.1|17206.6|17216.5|17215|17207.5|17206|2347
1637835600000|2021-11-25 10:20:00|17209.1|17207.6|17212.1|17210.6|17215.1|17213.6|17207.5|17206|2307
1637835900000|2021-11-25 10:25:00|17212.6|17211.1|17212.1|17210.6|17216.1|17214.6|17212.1|17210.6|2429
1637836200000|2021-11-25 10:30:00|17212|17210.5|17209.1|17207.6|17213.6|17211.6|17208.6|17207.1|1562
1637836500000|2021-11-25 10:35:00|17208.6|17207.1|17210.1|17208.6|17211.1|17209.6|17206.6|17205.1|1004
1637836800000|2021-11-25 10:40:00|17209.6|17208.1|17212.1|17210.6|17214.6|17212.6|17209.1|17207.6|1821
1637837100000|2021-11-25 10:45:00|17211.6|17210.1|17209.1|17207.6|17212.6|17210.6|17207.6|17206.1|1900
1637837400000|2021-11-25 10:50:00|17208.7|17207.2|17209.6|17208.1|17211.6|17209.7|17207.6|17205.7|1766
1637837700000|2021-11-25 10:55:00|17210.2|17208.7|17207.2|17205.7|17211.6|17209.2|17206.6|17205.1|1423
1637838000000|2021-11-25 11:00:00|17207.6|17206.1|17209|17207.5|17209|17207.5|17207.6|17206.1|695
1637838300000|2021-11-25 11:05:00|17208.6|17207.1|17209.9|17208.4|17212.9|17211.4|17208|17206.5|1637
1637838600000|2021-11-25 11:10:00|17210.9|17209.4|17208|17206.5|17212.9|17211.4|17207.9|17206.4|1567
1637838900000|2021-11-25 11:15:00|17210|17208.5|17212.9|17211.4|17212.9|17211.4|17209.3|17207.8|1484
1637839200000|2021-11-25 11:20:00|17212|17210.5|17212.9|17211.4|17213.9|17212.4|17211.9|17210.4|772
1637839500000|2021-11-25 11:25:00|17213.9|17212.4|17211.9|17210.4|17216.5|17215|17211.9|17210.4|1649
1637839800000|2021-11-25 11:30:00|17211.4|17209.9|17212.9|17211.4|17213.9|17212.4|17211.4|17209.9|351
1637840100000|2021-11-25 11:35:00|17211.9|17210.4|17213.9|17212.4|17213.9|17212.4|17210.9|17209.4|694
1637840400000|2021-11-25 11:40:00|17213.5|17212|17215.5|17214|17215.5|17214|17210.9|17209|1450
1637840700000|2021-11-25 11:45:00|17214.9|17213.4|17215.4|17213.9|17215.9|17214.4|17213.9|17212|1748
1637841000000|2021-11-25 11:50:00|17214.8|17213.3|17212.4|17210.9|17214.8|17213.3|17211.2|17209.7|1680
1637841300000|2021-11-25 11:55:00|17213.4|17211.9|17209.4|17207.9|17213.4|17211.9|17208.2|17206.7|977
1637841600000|2021-11-25 12:00:00|17209.8|17208.3|17203.5|17202|17210.2|17208.7|17202.4|17200.9|2902
1637841900000|2021-11-25 12:05:00|17204|17202.5|17208|17206.5|17209.8|17208.3|17204|17202.5|1047
1637842200000|2021-11-25 12:10:00|17207.4|17205.9|17209.8|17208.3|17211.8|17210.3|17207.4|17205.9|2619
1637842500000|2021-11-25 12:15:00|17210.4|17208.9|17212.8|17211.3|17212.8|17211.3|17210.3|17208.8|842
1637842800000|2021-11-25 12:20:00|17213|17211.5|17213.3|17211.8|17213.8|17212.3|17212.8|17211.3|444
1637843100000|2021-11-25 12:25:00|17213.4|17211.9|17210|17208.5|17213.8|17212.3|17210|17208.5|1487
1637843400000|2021-11-25 12:30:00|17210.6|17209.1|17209.6|17208.1|17215|17213.5|17209|17207.1|1026
1637843700000|2021-11-25 12:35:00|17210|17208.5|17212|17210.5|17213|17211.5|17206|17204.5|1139
1637844000000|2021-11-25 12:40:00|17213|17211.5|17210.4|17208.9|17213|17211.5|17210|17208.5|1327
1637844300000|2021-11-25 12:45:00|17210.6|17209.1|17211|17209.5|17212.4|17210.9|17210.6|17209.1|890
1637844600000|2021-11-25 12:50:00|17210.9|17209.4|17217|17215.5|17217|17215.5|17210.4|17208.9|1793
1637844900000|2021-11-25 12:55:00|17216|17214.5|17221.6|17220.1|17222|17220.5|17215.6|17214.1|3395
1637845200000|2021-11-25 13:00:00|17222|17220.5|17218|17216.5|17222|17220.5|17218|17216.5|2405
1637845500000|2021-11-25 13:05:00|17218.6|17217.1|17209.5|17208|17219|17217.5|17209.5|17208|1324
1637845800000|2021-11-25 13:10:00|17208|17206.5|17210|17208.5|17212|17210.5|17207|17205.5|3301
1637846100000|2021-11-25 13:15:00|17209.5|17208|17208|17206.5|17211.5|17210|17206|17204.5|2497
1637846400000|2021-11-25 13:20:00|17208.6|17207.1|17207.1|17205.6|17210.2|17208.7|17206.6|17205.1|2855
1637846700000|2021-11-25 13:25:00|17206.2|17204.7|17209.2|17207.7|17209.8|17208.3|17205.2|17203.7|1492
1637847000000|2021-11-25 13:30:00|17210.2|17208.7|17211.1|17209.6|17211.2|17209.7|17208.2|17206.7|2594
1637847300000|2021-11-25 13:35:00|17211.5|17210|17215.1|17213.6|17219.1|17217.6|17211.5|17210|4253
1637847600000|2021-11-25 13:40:00|17214.6|17213.1|17211.1|17209.6|17216.1|17214.6|17210.1|17208.6|843
1637847900000|2021-11-25 13:45:00|17211.6|17210.1|17206.5|17205|17211.6|17210.1|17204.1|17202.1|2332
1637848200000|2021-11-25 13:50:00|17206.1|17204.6|17214.1|17212.6|17215.1|17213.6|17206.1|17204.6|2342
1637848500000|2021-11-25 13:55:00|17215.7|17214.2|17220|17218.5|17222.4|17220.5|17213.1|17211.6|3556
1637848800000|2021-11-25 14:00:00|17221|17219.5|17223|17221.5|17227|17225.5|17219.4|17217.9|3654
1637849100000|2021-11-25 14:05:00|17224|17222.5|17218|17216.5|17224|17222.5|17216.4|17214.5|3012
1637849400000|2021-11-25 14:10:00|17219|17217.5|17222.4|17220.9|17226.4|17224.5|17219|17217.5|7044
1637849700000|2021-11-25 14:15:00|17221.8|17220.3|17225.4|17223.9|17227.4|17225.9|17221.8|17219.9|2147
1637850000000|2021-11-25 14:20:00|17225.8|17224.3|17228.1|17226.6|17228.1|17226.6|17221.8|17220.3|2979
1637850300000|2021-11-25 14:25:00|17227.6|17226.1|17228.6|17227.1|17229.1|17227.6|17226.7|17225.2|2169
1637850600000|2021-11-25 14:30:00|17229|17227.5|17229.2|17227.7|17229.2|17227.7|17227.2|17225.7|1708
1637850900000|2021-11-25 14:35:00|17228.2|17226.7|17226.2|17224.7|17228.6|17227.1|17226.2|17224.7|691
1637851200000|2021-11-25 14:40:00|17225.7|17224.2|17228.4|17226.9|17229.3|17227.8|17225.3|17223.8|1335
1637851500000|2021-11-25 14:45:00|17229.4|17227.9|17226.9|17225.4|17230.9|17229.4|17225.4|17223.9|1112
1637851800000|2021-11-25 14:50:00|17227.9|17226.4|17227.5|17226|17229.4|17227.9|17226.3|17224.8|1856
1637852100000|2021-11-25 14:55:00|17227.9|17226.4|17224.9|17223.4|17227.9|17226.4|17223.3|17221.8|1623
1637852400000|2021-11-25 15:00:00|17225.5|17223|17223.5|17222|17227.3|17225.8|17222.9|17221.4|1086
1637852700000|2021-11-25 15:05:00|17223.3|17221.8|17222|17220.5|17223.9|17222.4|17220|17218.5|1326
1637853000000|2021-11-25 15:10:00|17221|17219.5|17221|17219.5|17222|17220.5|17219|17217.5|891
1637853300000|2021-11-25 15:15:00|17222|17220.5|17228.9|17227.4|17229.3|17227.4|17222|17220.5|2391
1637853600000|2021-11-25 15:20:00|17228.3|17226.8|17227.9|17226.4|17228.3|17226.8|17223.1|17221.6|2514
1637853900000|2021-11-25 15:25:00|17227.5|17226|17225.9|17224.4|17227.5|17226|17224.5|17223|899
1637854200000|2021-11-25 15:30:00|17225.5|17224|17225.4|17223.9|17225.8|17224.3|17223.4|17221.4|3115
1637854500000|2021-11-25 15:35:00|17224.9|17223.4|17222.5|17221|17224.9|17223.4|17221.9|17220.4|1189
1637854800000|2021-11-25 15:40:00|17223.4|17221.9|17226.8|17225.3|17227.8|17226.3|17223.4|17221.9|951
1637855100000|2021-11-25 15:45:00|17227.2|17225.7|17226.8|17225.3|17228.2|17226.4|17224.9|17223.4|2551
1637855400000|2021-11-25 15:50:00|17226.2|17224.7|17225.8|17224.3|17227.8|17226.3|17225.2|17223.7|2107
1637855700000|2021-11-25 15:55:00|17226.4|17224.9|17224.4|17222.9|17228.4|17226.9|17223.8|17221.9|1042
1637856000000|2021-11-25 16:00:00|17225.4|17223.9|17231|17229.5|17232.4|17230.5|17225.4|17223.9|1469
1637856300000|2021-11-25 16:05:00|17231.4|17229.9|17232.3|17230.8|17232.8|17230.9|17230.8|17228.9|765
1637856600000|2021-11-25 16:10:00|17232.8|17230.3|17233.1|17231.6|17234.1|17232.6|17232.1|17230.3|1592
1637856900000|2021-11-25 16:15:00|17232.1|17230.6|17229.3|17227.8|17233.1|17231.6|17228.3|17226.8|1756
1637857200000|2021-11-25 16:20:00|17229.7|17228.2|17229.2|17227.7|17233.7|17232.2|17228.7|17226.6|1090
1637857500000|2021-11-25 16:25:00|17229.6|17228.1|17231.7|17230.2|17232.2|17230.7|17228.7|17227.2|1735
1637857800000|2021-11-25 16:30:00|17232.3|17230.8|17234.6|17233.1|17235.2|17233.7|17232.2|17230.7|1651
1637858100000|2021-11-25 16:35:00|17235.2|17233.7|17232.7|17231.2|17235.6|17233.7|17232.7|17231.2|1045
1637858400000|2021-11-25 16:40:00|17232.2|17230.7|17232.7|17231.2|17235.6|17234.1|17231.7|17230.2|1254
1637858700000|2021-11-25 16:45:00|17234.2|17232.7|17234.3|17232.8|17236.2|17234.2|17232.7|17231.2|1317
1637859000000|2021-11-25 16:50:00|17235.2|17233.7|17234.6|17233.1|17235.6|17234.1|17234.6|17233.1|647
1637859300000|2021-11-25 16:55:00|17234.5|17233|17235.2|17233.7|17235.6|17234.1|17232.6|17231.1|856
1637859600000|2021-11-25 17:00:00|17234.6|17233.1|17236.6|17235.1|17238.2|17236.1|17234.6|17232.7|1317
1637859900000|2021-11-25 17:05:00|17237.1|17235.6|17236.6|17235.1|17237.6|17235.7|17234.6|17233.1|293
1637860200000|2021-11-25 17:10:00|17235.6|17234.1|17235.6|17234.1|17236.6|17235.1|17235.2|17233.7|184
1637860500000|2021-11-25 17:15:00|17235.2|17233.7|17236.6|17235.1|17237.1|17235.6|17234.8|17233.3|380
1637860800000|2021-11-25 17:20:00|17236.7|17235.2|17235.7|17234.2|17237.7|17236.2|17234.7|17233.2|272
1637861100000|2021-11-25 17:25:00|17234.8|17233.3|17237.7|17236.2|17237.7|17236.2|17234.8|17233.3|415
1637861400000|2021-11-25 17:30:00|17237.2|17235.7|17237.7|17236.2|17238.1|17236.2|17236.7|17235.2|292
1637861700000|2021-11-25 17:35:00|17237.2|17235.7|17236.7|17235.2|17238.1|17236.2|17236.2|17234.7|381
1637862000000|2021-11-25 17:40:00|17237.1|17235.6|17237.7|17236.2|17237.7|17236.2|17236.7|17235.2|84
1637862300000|2021-11-25 17:45:00|17238.7|17237.2|17237.7|17236.2|17239.1|17237.2|17237.7|17236.2|141
1637862600000|2021-11-25 17:50:00|17238.6|17237.1|17237.6|17236.1|17239.8|17237.8|17236.7|17235.2|1403
1637862900000|2021-11-25 17:55:00|17238.4|17236.9|17239.7|17237.2|17241|17239.1|17238.4|17236.6|95
1637863200000|2021-11-25 18:00:00|17238.7|17236.8|17239.7|17238.2|17239.7|17238.2|17238.7|17236.8|315
1637863500000|2021-11-25 18:05:00|17238.7|17237.2|17239.7|17238.2|17239.7|17238.2|17238.7|17237.2|86
1637863800000|2021-11-25 18:10:00|17240.6|17239.1|17239.7|17238.2|17240.6|17239.1|17239.7|17238.2|14
1637864100000|2021-11-25 18:15:00|17240.1|17238.6|17239.6|17238.1|17240.6|17238.6|17239.1|17237.6|22
1637864400000|2021-11-25 18:20:00|17240|17238.5|17241.2|17239.7|17241.7|17239.7|17240|17238.1|232
1637864700000|2021-11-25 18:25:00|17240.6|17239.1|17239.6|17238.1|17240.6|17239.1|17239.6|17238.1|67
1637865000000|2021-11-25 18:30:00|17239.2|17237.7|17238.7|17237.2|17239.2|17237.7|17238.6|17237.1|26
1637865300000|2021-11-25 18:35:00|||||||||3
1637865600000|2021-11-25 18:40:00|17239.2|17237.7|17240.2|17238.7|17240.2|17238.7|17239.2|17237.7|10
1637865900000|2021-11-25 18:45:00|||||||||53
1637866200000|2021-11-25 18:50:00|17240.6|17238.1|17240.6|17238.1|17240.6|17238.1|17240.6|17238.1|3
1637866500000|2021-11-25 18:55:00|17240.1|17238.6|17239.2|17237.7|17240.1|17238.6|17239.2|17237.7|3
1637866800000|2021-11-25 19:00:00|||||||||4
1637867100000|2021-11-25 19:05:00|||||||||15
1637867400000|2021-11-25 19:10:00|||||||||7
1637867700000|2021-11-25 19:15:00|||||||||2
1637868000000|2021-11-25 19:20:00|17239.7|17237.2|17238.7|17237.2|17239.7|17237.2|17238.7|17237.2|7
1637868300000|2021-11-25 19:25:00|||||||||2
1637868600000|2021-11-25 19:30:00|17238.2|17236.7|17238.2|17236.7|17238.2|17236.7|17238.2|17236.7|1
1637868900000|2021-11-25 19:35:00|||||||||1
1637869200000|2021-11-25 19:40:00|17238.3|17236.8|17238.3|17236.8|17238.3|17236.8|17238.3|17236.8|1
1637869500000|2021-11-25 19:45:00|||||||||1
1637869800000|2021-11-25 19:50:00|17237.3|17235.8|17237.3|17235.8|17237.3|17235.8|17237.3|17235.8|9
1637870100000|2021-11-25 19:55:00|||||||||2
1637870400000|2021-11-25 20:00:00|17236.8|17235.3|17235.8|17234.3|17237.3|17235.3|17235.8|17234.3|65
1637870700000|2021-11-25 20:05:00|17235.4|17233.9|17235.4|17233.9|17235.4|17233.9|17235.4|17233.9|5
1637871000000|2021-11-25 20:10:00|||||||||6
1637871300000|2021-11-25 20:15:00|||||||||6
1637871600000|2021-11-25 20:20:00|||||||||12
1637871900000|2021-11-25 20:25:00|||||||||13
1637872200000|2021-11-25 20:30:00|||||||||9
1637872500000|2021-11-25 20:35:00|17235.5|17234|17237.3|17235.8|17237.8|17235.8|17235.5|17234|5
1637873100000|2021-11-25 20:45:00|||||||||2
1637873400000|2021-11-25 20:50:00|17236.9|17235.4|17237.5|17236|17237.5|17236|17236.9|17235.4|9
1637873700000|2021-11-25 20:55:00|17236.5|17235|17238.3|17235.8|17240.3|17238.3|17236.5|17235|232
1637910300000|2021-11-26 07:05:00|17327.2|17325.7|17323.8|17322.3|17336.8|17335.3|17322.4|17319.9|3617
1637910600000|2021-11-26 07:10:00|17324.8|17323.3|17322.8|17321.3|17326.3|17324.8|17317.4|17315.9|3249
1637910900000|2021-11-26 07:15:00|17320.3|17318.8|17323.3|17321.8|17324.7|17322.8|17316.8|17314.9|3018
1637911200000|2021-11-26 07:20:00|17322.3|17320.8|17320.3|17317.8|17323.7|17321.8|17318.3|17316.8|2651
1637911500000|2021-11-26 07:25:00|17319.3|17317.6|17331.3|17329.8|17331.7|17329.8|17318.3|17316.8|2874
1637911800000|2021-11-26 07:30:00|17330.3|17328.8|17333.3|17331.8|17337.8|17336.3|17328.3|17326.8|5184
1637912100000|2021-11-26 07:35:00|17334.3|17332.8|17347.2|17345.7|17348.2|17346.7|17332.3|17330.8|4781
1637912400000|2021-11-26 07:40:00|17347.3|17345.8|17356|17354.5|17360|17358.5|17345.2|17343.7|7371
1637912700000|2021-11-26 07:45:00|17355|17353.5|17347.2|17345.7|17357|17355.5|17345.2|17343.7|4244
1637913000000|2021-11-26 07:50:00|17346.2|17344.7|17333.9|17332.4|17346.2|17344.7|17333.9|17332.4|3624
1637913300000|2021-11-26 07:55:00|17334.3|17332.8|17355.5|17353|17357.9|17356|17333.9|17331.8|5249
1637913600000|2021-11-26 08:00:00|17352.5|17351|17340.3|17338.8|17355.5|17354|17335.6|17334.1|6283
1637913900000|2021-11-26 08:05:00|17341.8|17339.3|17349.2|17347.7|17349.2|17347.7|17339.3|17337.8|5232
1637914200000|2021-11-26 08:10:00|17348.2|17346.7|17357.2|17354.7|17359.2|17357.7|17348.2|17346.7|4552
1637914500000|2021-11-26 08:15:00|17356.2|17356.7|17349.8|17348.3|17359.6|17358.1|17347.8|17346.3|4852
1637914800000|2021-11-26 08:20:00|17349.2|17347.3|17353.2|17351.7|17355.8|17353.7|17347.2|17345.7|4656
1637915100000|2021-11-26 08:25:00|17352.2|17350.7|17354.1|17352.6|17354.7|17353.2|17347.1|17345.6|6231
1637915400000|2021-11-26 08:30:00|17354.7|17353.2|17348.1|17346.6|17357.1|17355.6|17348.1|17346.6|3378
1637915700000|2021-11-26 08:35:00|17348.7|17347.2|17339.1|17337.6|17349.7|17348.2|17337.1|17335.6|4736
1637916000000|2021-11-26 08:40:00|17339.7|17338.2|17324.4|17322.9|17340.1|17338.2|17320.8|17319.3|7043
1637916300000|2021-11-26 08:45:00|17324.8|17322.3|17332.8|17331.3|17333.8|17332.3|17319.4|17317.9|6501
1637916600000|2021-11-26 08:50:00|17332.4|17330.9|17318.4|17316.9|17333.8|17331.9|17318.4|17316.4|3874
1637916900000|2021-11-26 08:55:00|17317.9|17316.4|17324.4|17322.9|17325|17323.5|17308.4|17306.4|7485
1637917200000|2021-11-26 09:00:00|17323.4|17321.9|17324.4|17322.9|17327.4|17325.9|17320.4|17318.9|4261
1637917500000|2021-11-26 09:05:00|17323.4|17321.9|17332.4|17330.9|17334.4|17332.9|17322.4|17320.9|5771
1637917800000|2021-11-26 09:10:00|17332|17330.5|17326.4|17324.9|17332.4|17330.9|17322.4|17320.9|5457
1637918100000|2021-11-26 09:15:00|17325.8|17324.3|17322.4|17319.9|17328.4|17326.9|17320.4|17318.9|5441
1637918400000|2021-11-26 09:20:00|17321.4|17318.9|17325.4|17323.9|17328.4|17326.9|17317.4|17315.9|2867
1637918700000|2021-11-26 09:25:00|17325.9|17323.4|17339.3|17337.8|17344|17342.5|17324.4|17322.9|6531
1637919000000|2021-11-26 09:30:00|17338.3|17336.8|17331.9|17330.4|17339.9|17338.4|17330.3|17328.8|6711
1637919300000|2021-11-26 09:35:00|17331.4|17329.9|17332.7|17331.2|17337.3|17335.8|17331.3|17329.8|5344
1637919600000|2021-11-26 09:40:00|17333.3|17331.8|17336|17334.5|17338.3|17336.8|17332|17330.5|3563
1637919900000|2021-11-26 09:45:00|17336.4|17334.9|17339.4|17337.9|17340.4|17338.9|17330.9|17329.4|3319
1637920200000|2021-11-26 09:50:00|17338.9|17337.4|17339.5|17338|17343|17341.5|17335.5|17334|3515
1637920500000|2021-11-26 09:55:00|17338.9|17337.4|17347.9|17346.4|17348.9|17347|17337.5|17336|5966
1637920800000|2021-11-26 10:00:00|17347.5|17346|17336.3|17334.8|17347.5|17346|17332.9|17331.4|4615
1637921100000|2021-11-26 10:05:00|17335.3|17333.8|17329.3|17327.8|17335.3|17333.8|17327.3|17325.8|4239
1637921400000|2021-11-26 10:10:00|17329.9|17328.4|17332.9|17331.4|17333.4|17331.9|17325.5|17324|3677
1637921700000|2021-11-26 10:15:00|17333.5|17332|17330.4|17328.9|17334.5|17333|17328.4|17326.9|3062
1637922000000|2021-11-26 10:20:00|17330.5|17329|17322.5|17321|17332.5|17331|17320.5|17319|3981
1637922300000|2021-11-26 10:25:00|17321.9|17320.4|17320.5|17319|17323.5|17322|17314.5|17313|4146
1637922600000|2021-11-26 10:30:00|17320.9|17319.4|17324.5|17323|17325.5|17324|17319.5|17317.6|4216
1637922900000|2021-11-26 10:35:00|17322.5|17321|17323.5|17322|17324.9|17323|17318.1|17316.6|3258
1637923200000|2021-11-26 10:40:00|17322.5|17321|17328|17326.5|17328.5|17327|17322.5|17320.6|3852
1637923500000|2021-11-26 10:45:00|17328.5|17327|17325.5|17324|17330|17328|17323.5|17322|2223
1637923800000|2021-11-26 10:50:00|17324.5|17323|17332.5|17331|17333.5|17332|17323.5|17322|4270
1637924100000|2021-11-26 10:55:00|17332.1|17330.6|17328|17326.5|17335.5|17334|17327.5|17326|2685
1637924400000|2021-11-26 11:00:00|17328.1|17326.6|17332.1|17330.6|17333|17331|17327|17325.5|2613
1637924700000|2021-11-26 11:05:00|17331.5|17330|17329.4|17327.9|17336|17334.5|17329|17327.5|3014
1637925000000|2021-11-26 11:10:00|17329|17327.5|17333.4|17331.9|17333.4|17331.9|17325.4|17323.5|4613
1637925300000|2021-11-26 11:15:00|17334.4|17332.9|17338.4|17336.9|17338.9|17336.9|17332.4|17330.9|2202
1637925600000|2021-11-26 11:20:00|17337.9|17336.4|17347.9|17346.4|17348.4|17346.9|17337.9|17336.4|3967
1637925900000|2021-11-26 11:25:00|17347.4|17345.9|17343.1|17341.6|17349.4|17347.9|17342.6|17340.6|2930
1637926200000|2021-11-26 11:30:00|17342.6|17341.1|17351.6|17350.1|17352.6|17351.1|17342.6|17340.6|6398
1637926500000|2021-11-26 11:35:00|17352.6|17351.1|17348.6|17347.1|17353.6|17352.1|17346.6|17345.1|3065
1637926800000|2021-11-26 11:40:00|17347.6|17346.1|17343.6|17342.1|17348.6|17347.1|17342.6|17341.1|3295
1637927100000|2021-11-26 11:45:00|17342.6|17341.1|17348.9|17347.4|17349.5|17348|17342.6|17341.1|2644
1637927400000|2021-11-26 11:50:00|17349.5|17348|17348|17346.5|17349.5|17348|17345.5|17343.5|1445
1637927700000|2021-11-26 11:55:00|17349|17347.5|17347.5|17346|17351|17349.5|17345.5|17344|4281
1637928000000|2021-11-26 12:00:00|17347.9|17345|17347.9|17346.4|17348.5|17347|17344.5|17343|3886
1637928300000|2021-11-26 12:05:00|17347.5|17346|17342.4|17340.9|17348.9|17347.4|17342.4|17340.4|2710
1637928600000|2021-11-26 12:10:00|17342.8|17341.3|17338.9|17337.4|17344.9|17343|17338.4|17336.9|2139
1637928900000|2021-11-26 12:15:00|17338.4|17336.4|17332.5|17331|17338.9|17337.4|17332.5|17331|1912
1637929200000|2021-11-26 12:20:00|17332.9|17331.4|17333.5|17332|17334.1|17332.6|17328.5|17327|3718
1637929500000|2021-11-26 12:25:00|17334.5|17333|17336.4|17334.9|17338.4|17336.9|17332.5|17330.6|2781
1637929800000|2021-11-26 12:30:00|17335.4|17333.9|17338.4|17336.9|17339.8|17338.3|17333.4|17331.9|2710
1637930100000|2021-11-26 12:35:00|17337.4|17335.9|17332.4|17330.9|17339.4|17337.9|17332.4|17330.9|2258
1637930400000|2021-11-26 12:40:00|17333.4|17331.9|17332.4|17330.9|17336.4|17334.9|17331.4|17329.9|3226
1637930700000|2021-11-26 12:45:00|17331.4|17329.9|17331|17329.5|17334.4|17332.9|17330.4|17328.5|3025
1637931000000|2021-11-26 12:50:00|17330.4|17328.9|17330|17328.5|17332|17330.5|17326.5|17325|2773
1637931300000|2021-11-26 12:55:00|17329.4|17327.5|17328.4|17326.9|17332.4|17330.5|17327.6|17326.1|1907
1637931600000|2021-11-26 13:00:00|17327.4|17325.9|17319.6|17318.1|17328.4|17326.9|17316.6|17315.1|4578
1637931900000|2021-11-26 13:05:00|17320|17317.5|17316.1|17314.6|17322|17320.1|17312.1|17310.6|3789
1637932200000|2021-11-26 13:10:00|17315.6|17314.1|17319.1|17316.6|17319.1|17317.1|17312.1|17310.6|4063
1637932500000|2021-11-26 13:15:00|17318.6|17317.1|17324.6|17323.1|17325.6|17324.1|17317.6|17315.6|2637
1637932800000|2021-11-26 13:20:00|17324.1|17322.6|17327|17325.5|17328|17326.1|17320|17318.5|1993
1637933100000|2021-11-26 13:25:00|17326.6|17325.1|17332.3|17330.8|17332.9|17330.8|17326|17324.5|2072
1637933400000|2021-11-26 13:30:00|17332.9|17331.4|17335.3|17333.8|17335.3|17333.8|17329.3|17327.8|2758
1637933700000|2021-11-26 13:35:00|17335.8|17334.3|17336.4|17334.9|17338.9|17337.4|17334.4|17332.9|2449
1637934000000|2021-11-26 13:40:00|17336.9|17335.4|17340.8|17339.3|17344.8|17343.3|17336.4|17334.9|4109
1637934300000|2021-11-26 13:45:00|17341.2|17339.7|17341.4|17339.9|17342.8|17341.3|17337.4|17335.4|2932
1637934600000|2021-11-26 13:50:00|17340.9|17339.4|17335.9|17334.4|17342.9|17341.4|17335.4|17333.9|2986
1637934900000|2021-11-26 13:55:00|17336.4|17334.9|17339.4|17337.9|17340.4|17338.9|17334.9|17332.9|2611
1637935200000|2021-11-26 14:00:00|17338.4|17336.9|17339.3|17337.8|17341.4|17339.9|17337.4|17335.4|1698
1637935500000|2021-11-26 14:05:00|17339.8|17338.3|17344|17342.5|17345.8|17343.9|17339.8|17338.3|1858
1637935800000|2021-11-26 14:10:00|17343.4|17341.9|17346.7|17345.2|17346.8|17345.3|17342.4|17340.5|1567
1637936100000|2021-11-26 14:15:00|17346.8|17345.3|17350.6|17349.1|17351.2|17349.2|17345.3|17343.8|2633
1637936400000|2021-11-26 14:20:00|17350.2|17348.7|17342.4|17340.9|17350.2|17348.7|17342.4|17340.5|2717
1637936700000|2021-11-26 14:25:00|17343|17341.5|17350.4|17348.9|17351|17349.5|17342.4|17340.5|3159
1637937000000|2021-11-26 14:30:00|17349.4|17347.9|17351.3|17349.8|17353.9|17352.4|17348.4|17346.9|2410
1637937300000|2021-11-26 14:35:00|17350.7|17349.2|17352.3|17350.8|17352.3|17350.8|17343.9|17342.4|2928
1637937600000|2021-11-26 14:40:00|17351.4|17349.9|17354.2|17352.7|17355.2|17353.7|17349.3|17347.8|3226
1637937900000|2021-11-26 14:45:00|17354.7|17353.2|17357.3|17355.8|17357.8|17355.8|17352.6|17351.1|2259
1637938200000|2021-11-26 14:50:00|17356.8|17355.3|17356.3|17354.8|17357.3|17355.8|17352.2|17350.3|2168
1637938500000|2021-11-26 14:55:00|17357.3|17355.8|17367.2|17365.7|17367.8|17366.3|17357.3|17355.8|3881
1637938800000|2021-11-26 15:00:00|17366.8|17365.3|17374.3|17372.8|17375.3|17373.4|17366.8|17365.3|7049
1637939100000|2021-11-26 15:05:00|17373.8|17372.3|17369.3|17367.8|17374.2|17372.3|17366.8|17365.3|4196
1637939400000|2021-11-26 15:10:00|17368.8|17367.3|17376.2|17374.7|17377.8|17376.3|17365.2|17363.7|5226
1637939700000|2021-11-26 15:15:00|17375.8|17374.3|17373.4|17371.9|17380.9|17379.4|17372.4|17370.9|4124
1637940000000|2021-11-26 15:20:00|17372.9|17371.4|17366|17364.5|17374.9|17373.4|17364.4|17362.4|4308
1637940300000|2021-11-26 15:25:00|17365.5|17364|17361.9|17360.4|17370.5|17369|17361.5|17360|3662
1637940600000|2021-11-26 15:30:00|17361.5|17360|17369.5|17368|17371.5|17369.4|17360.9|17359|1859
1637940900000|2021-11-26 15:35:00|17368.5|17367|17366.5|17365|17370.9|17369|17366.5|17364.6|2482
1637941200000|2021-11-26 15:40:00|17365.5|17364|17370.5|17369|17371.9|17370|17364.9|17363.4|2707
1637941500000|2021-11-26 15:45:00|17369.5|17368|17370.4|17368.9|17373.4|17371.9|17369.4|17367.9|3309
1637941800000|2021-11-26 15:50:00|17371.4|17369.9|17372.8|17371.3|17374.5|17373|17371|17369.5|3082
1637942100000|2021-11-26 15:55:00|17372.4|17370.9|17371.4|17369.9|17373.8|17371.9|17369.4|17367.5|4000
1637942400000|2021-11-26 16:00:00|17372.4|17370.9|17368|17366.5|17373.4|17371.9|17368|17366.5|2326
1637942700000|2021-11-26 16:05:00|17368.5|17367|17366.5|17365|17369|17367.5|17363.5|17362|2806
1637943000000|2021-11-26 16:10:00|17367.5|17366|17377.4|17375.9|17379|17377.5|17367.5|17366|7341
1637943300000|2021-11-26 16:15:00|17378|17376.5|17376.4|17374.9|17383|17381.5|17376.4|17374.5|4553
1637943600000|2021-11-26 16:20:00|17377|17374.5|17374.6|17373.1|17379.6|17377.6|17373.6|17371.6|3841
1637943900000|2021-11-26 16:25:00|17375|17373.5|17374.6|17373.1|17378|17376.1|17372.6|17371.1|3107
1637944200000|2021-11-26 16:30:00|17374|17372.5|17374|17372.5|17377|17375.5|17373.4|17371.9|1985
1637944500000|2021-11-26 16:35:00|17374.6|17373.1|17373|17370.5|17376.9|17374.9|17371.5|17369.5|2453
1637944800000|2021-11-26 16:40:00|17372.5|17371|17377.5|17376|17377.5|17376|17368.5|17367|2632
1637945100000|2021-11-26 16:45:00|17378|17376.5|17377.5|17376|17379.5|17378|17376.5|17374.5|1701
1637945400000|2021-11-26 16:50:00|17378.5|17377|17374.5|17373|17380.5|17378.5|17372.5|17370.5|2112
1637945700000|2021-11-26 16:55:00|17374.3|17372.8|17373.5|17372|17374.9|17373|17372.5|17370.5|716
1637946000000|2021-11-26 17:00:00|17372.5|17371|17372.5|17371|17372.5|17371|17370.5|17368.5|1329
1637946300000|2021-11-26 17:05:00|17373.5|17372|17374.5|17373|17376.5|17375|17372.5|17371|1043
1637946600000|2021-11-26 17:10:00|17373.5|17372|17374.5|17373|17377.1|17375.6|17373.1|17371.6|1217
1637946900000|2021-11-26 17:15:00|17375.1|17373.6|17369.5|17368|17375.1|17373.6|17369.5|17368|648
1637947200000|2021-11-26 17:20:00|17370.5|17369|17373.5|17372|17374.5|17373|17369.5|17368|384
1637947500000|2021-11-26 17:25:00|17374.5|17373|17374.5|17373|17376|17374|17373.5|17372|925
1637947800000|2021-11-26 17:30:00|17375|17372.5|17373.1|17371.6|17377.6|17376.1|17373.1|17371.6|965
1637948100000|2021-11-26 17:35:00|17372.6|17371.1|17372.1|17370.6|17374.1|17372.1|17371.2|17369.1|640
1637948400000|2021-11-26 17:40:00|17371.1|17369.6|17369.7|17368.2|17371.1|17369.6|17368.1|17366.6|954
1637948700000|2021-11-26 17:45:00|17369.8|17368.3|17368.1|17366.6|17373.1|17370.6|17368.1|17366.6|608
1637949000000|2021-11-26 17:50:00|17367.1|17365.6|17371.1|17369.6|17372.1|17370.6|17366.7|17365.2|808
1637949300000|2021-11-26 17:55:00|17370.1|17368.6|17371|17369.5|17373|17371|17369.1|17367.6|1024
1637949600000|2021-11-26 18:00:00|17370.6|17369.1|17374|17372.5|17374.6|17373.1|17368.6|17367.1|459
1637949900000|2021-11-26 18:05:00|17374.4|17372.9|17375.6|17374.1|17377.1|17375.6|17374.4|17372.9|313
1637950200000|2021-11-26 18:10:00|17375.1|17373.6|17380.4|17378.9|17380.9|17378.9|17375.1|17373.5|272
1637950500000|2021-11-26 18:15:00|17379.9|17378.4|17381.1|17378.6|17381.5|17379.5|17379.1|17377.2|386
1637950800000|2021-11-26 18:20:00|17380.7|17379.2|17381.1|17378.6|17382.1|17380.2|17379.7|17377.6|286
1637951100000|2021-11-26 18:25:00|17380.7|17379.2|17382.2|17380.7|17384.1|17382.2|17380.7|17379.2|322
1637951400000|2021-11-26 18:30:00|17383.2|17381.2|17383.7|17381.2|17383.7|17381.7|17382.2|17380.7|118
1637951700000|2021-11-26 18:35:00|17384.2|17382.2|17383.7|17381.2|17384.2|17382.2|17382.7|17380.2|66
1637952000000|2021-11-26 18:40:00|17382.8|17382.2|17384.2|17382.7|17384.7|17383.2|17382.7|17381.2|150
1637952300000|2021-11-26 18:45:00|17384.7|17383.2|17384.2|17381.7|17384.7|17383.2|17383.2|17381.7|144
1637952600000|2021-11-26 18:50:00|17383.2|17382.7|17382.3|17380.8|17383.3|17382.7|17381.4|17379.9|67
1637952900000|2021-11-26 18:55:00|17382.7|17381.2|17382.3|17380.8|17382.7|17381.2|17382.3|17380.8|39
1637953200000|2021-11-26 19:00:00|17383.3|17381.8|17382.8|17381.3|17383.8|17381.8|17382.3|17380.8|35
1637953500000|2021-11-26 19:05:00|17382.3|17380.8|17381.3|17379.8|17382.3|17380.8|17381.3|17379.8|113
1637953800000|2021-11-26 19:10:00|||||||||10
1637954100000|2021-11-26 19:15:00|||||||||41
1637954400000|2021-11-26 19:20:00|17382.3|17380.8|17384.9|17382.4|17385.3|17383.4|17382.3|17380.8|50
1637954700000|2021-11-26 19:25:00|17385.3|17383.4|17384.3|17382.8|17386.3|17384.8|17383.9|17382|128
1637955000000|2021-11-26 19:30:00|17383.8|17382.3|17382.8|17381.3|17384.2|17382.7|17382.3|17380.8|252
1637955300000|2021-11-26 19:35:00|17383.2|17381.7|17384.4|17381.9|17384.4|17382.9|17383.2|17381.3|105
1637955600000|2021-11-26 19:40:00|17383.9|17382.4|17385.5|17384|17386.8|17384.9|17383.9|17382.4|68
1637955900000|2021-11-26 19:45:00|17384.9|17383|17385.5|17384|17385.5|17384|17384.9|17383|13
1637956200000|2021-11-26 19:50:00|17385.1|17383|17386.9|17385.4|17386.9|17385.4|17385.1|17383|66
1637956500000|2021-11-26 19:55:00|17386.4|17384.9|17386.9|17384.4|17387.4|17385.4|17386.4|17384.4|361
1637956800000|2021-11-26 20:00:00|17386.4|17385.4|17388.4|17386.9|17388.4|17386.9|17386.4|17384.4|260
1637957100000|2021-11-26 20:05:00|17389.3|17387.8|17388.4|17385.9|17389.3|17387.8|17388.4|17385.9|327
1637957400000|2021-11-26 20:10:00|17386.4|17384.9|17384.4|17382.9|17386.4|17384.9|17384.4|17382.9|201
1637957700000|2021-11-26 20:15:00|17385.4|17383.9|17382.4|17380.9|17385.4|17383.9|17381.4|17379.9|351
1637958000000|2021-11-26 20:20:00|17381.4|17379.9|17381.4|17379.9|17381.4|17379.9|17381.4|17379.9|23
1637958300000|2021-11-26 20:25:00|17382.3|17380.8|17381.4|17379.9|17382.4|17380.9|17381.4|17379.5|18
1637958600000|2021-11-26 20:30:00|||||||||53
1637958900000|2021-11-26 20:35:00|||||||||19
1637959200000|2021-11-26 20:40:00|17381.9|17380.4|17381.4|17379.9|17381.9|17380.4|17381.4|17379.9|50
1637959500000|2021-11-26 20:45:00|17381|17379.5|17381.4|17379.9|17381.4|17379.9|17381|17379.5|119
1637959800000|2021-11-26 20:50:00|17381|17379.5|17381.5|17380|17381.9|17380.4|17380.6|17379.1|51
1637960100000|2021-11-26 20:55:00|17381.3|17379.8|17375.8|17374.3|17382.2|17380.7|17375.8|17374.3|281
1638169500000|2021-11-29 07:05:00|17361.8|17360.3|17367.2|17364.7|17367.8|17365.8|17360.8|17359.3|1574
1638169800000|2021-11-29 07:10:00|17368.1|17365.7|17368.7|17367.2|17373.1|17371.2|17367.2|17365.7|1280
1638170100000|2021-11-29 07:15:00|17370.1|17368.6|17372.7|17371.2|17377.7|17375.7|17368.7|17367.2|1684
1638170400000|2021-11-29 07:20:00|17372.2|17370.7|17366.2|17364.7|17372.7|17371.2|17366.2|17364.7|1694
1638170700000|2021-11-29 07:25:00|17365.2|17363.7|17366.2|17364.7|17367.2|17365.7|17358.8|17357.3|1890
1638171000000|2021-11-29 07:30:00|17366.8|17365.3|17375.8|17374.3|17375.8|17374.3|17366.2|17364.3|3349
1638171300000|2021-11-29 07:35:00|17376.3|17374.8|17376.8|17374.3|17377.3|17375.3|17374.3|17372.3|1444
1638171600000|2021-11-29 07:40:00|17376.4|17374.9|17377.9|17376.4|17384.4|17382.9|17374.8|17373.3|2002
1638171900000|2021-11-29 07:45:00|17378.4|17375.9|17368.5|17367|17378.4|17375.9|17367.5|17366|1952
1638172200000|2021-11-29 07:50:00|17367.6|17366.1|17368.5|17367|17368.5|17367|17365.5|17364|1524
1638172500000|2021-11-29 07:55:00|17369.5|17368|17361.4|17359.9|17369.5|17368|17361.3|17359.4|2157
1638172800000|2021-11-29 08:00:00|17362.4|17360.4|17360.6|17359.1|17362.4|17360.9|17356|17354.1|4182
1638173100000|2021-11-29 08:05:00|17361.1|17359.6|17361.7|17360.2|17367.7|17366.2|17356|17354.5|3655
1638173400000|2021-11-29 08:10:00|17362.7|17361.2|17360.7|17359.2|17365.7|17364.2|17356.1|17354.6|1857
1638173700000|2021-11-29 08:15:00|17361.2|17359.7|17354.8|17353.3|17363.7|17362.2|17350.7|17349.2|2776
1638174000000|2021-11-29 08:20:00|17355.2|17353.7|17359.7|17358.2|17360.2|17358.3|17351.8|17350.3|2600
1638174300000|2021-11-29 08:25:00|17359.8|17358.3|17358.3|17356.8|17361.8|17360.3|17355.8|17353.8|4274
1638174600000|2021-11-29 08:30:00|17357.3|17355.8|17359.7|17358.2|17360.3|17358.8|17351.8|17350.3|2638
1638174900000|2021-11-29 08:35:00|17359.6|17358.1|17360.7|17359.2|17360.7|17359.2|17356.7|17355.2|2032
1638175200000|2021-11-29 08:40:00|17359.7|17358.2|17354.3|17352.8|17361.3|17359.8|17354.3|17352.8|1881
1638175500000|2021-11-29 08:45:00|17354.2|17352.7|17351.5|17350|17354.2|17352.7|17350.5|17348.7|3301
1638175800000|2021-11-29 08:50:00|17350.5|17349|17356.1|17354.6|17357.1|17355.6|17349.2|17347.2|2591
1638176100000|2021-11-29 08:55:00|17355.6|17354.1|17362.1|17360.6|17362.5|17361|17353.6|17352.1|2685
1638176400000|2021-11-29 09:00:00|17362.5|17361|17353|17351.5|17362.5|17361|17353|17351.1|2813
1638176700000|2021-11-29 09:05:00|17353.1|17351.6|17349.7|17348.2|17353.6|17352.1|17348.7|17347.2|1978
1638177000000|2021-11-29 09:10:00|17349.6|17348.1|17348.2|17346.7|17355.1|17353.6|17348.2|17346.6|3457
1638177300000|2021-11-29 09:15:00|17347.2|17345.7|17337.8|17336.3|17350.1|17348.6|17337.2|17335.7|5556
1638177600000|2021-11-29 09:20:00|17338.2|17336.7|17330.3|17328.8|17339.8|17338.3|17329.9|17328.4|17536
1638177900000|2021-11-29 09:25:00|17330.9|17329.4|17330.3|17328.8|17334.3|17332.8|17329.4|17327.9|3003
1638178200000|2021-11-29 09:30:00|17330.8|17329.3|17336.2|17334.7|17337.8|17336.3|17330.8|17329.3|2819
1638178500000|2021-11-29 09:35:00|17334.2|17332.7|17341.7|17340.2|17342.2|17340.7|17332.3|17330.8|5893
1638178800000|2021-11-29 09:40:00|17341.2|17339.7|17338.7|17337.2|17342.1|17340.6|17337.2|17335.7|1510
1638179100000|2021-11-29 09:45:00|17339.7|17338.2|17342.7|17341.2|17344.2|17342.7|17339.2|17337.7|2289
1638179400000|2021-11-29 09:50:00|17343.7|17342.2|17341.2|17339.7|17343.7|17342.2|17338.7|17337.2|1634
1638179700000|2021-11-29 09:55:00|17340.7|17339.2|17346.2|17344.7|17346.7|17344.8|17340.7|17339.2|1462
1638180000000|2021-11-29 10:00:00|17345.7|17344.2|17343.3|17341.8|17347.2|17345.7|17342.2|17340.7|4633
1638180300000|2021-11-29 10:05:00|17343.7|17342.2|17341.2|17339.7|17346.7|17345.2|17340.7|17339.2|3421
1638180600000|2021-11-29 10:10:00|17341.3|17339.8|17339.7|17338.2|17343.2|17341.2|17338.7|17337.2|1731
1638180900000|2021-11-29 10:15:00|17340.7|17339.2|17339.8|17338.3|17342.7|17341.2|17337.8|17336.3|2244
1638181200000|2021-11-29 10:20:00|17339.3|17337.8|17333.4|17331.9|17341.8|17340.3|17332.9|17331.4|4375
1638181500000|2021-11-29 10:25:00|17332.9|17331.4|17329.5|17328|17333.9|17332.4|17327.9|17326.4|2521
1638181800000|2021-11-29 10:30:00|17329.9|17328.4|17331.9|17330.4|17333.9|17332.4|17329.9|17328.4|2939
1638182100000|2021-11-29 10:35:00|17332.4|17330.9|17331.5|17330|17332.4|17330.9|17328.9|17327.4|688
1638182400000|2021-11-29 10:40:00|17333.5|17332|17337|17335.5|17339.4|17337.9|17332.4|17330.5|2297
1638182700000|2021-11-29 10:45:00|17336.4|17334.9|17342.9|17341.4|17342.9|17341.4|17336.4|17334.5|2247
1638183000000|2021-11-29 10:50:00|17342.4|17340.9|17343.3|17341.8|17343.3|17341.8|17339.9|17338.4|1695
1638183300000|2021-11-29 10:55:00|17342.9|17341.4|17347.9|17346.4|17347.9|17346.4|17341.9|17339.9|2294
1638183600000|2021-11-29 11:00:00|17347.3|17345.8|17342.4|17340.9|17347.3|17345.8|17340.9|17339.4|2975
1638183900000|2021-11-29 11:05:00|17341.9|17340.4|17337.4|17335.9|17342.9|17340.9|17336.9|17335.4|1487
1638184200000|2021-11-29 11:10:00|17336.9|17335.4|17335.9|17334.4|17337.4|17335.9|17335.4|17333.9|6874
1638184500000|2021-11-29 11:15:00|17336.4|17334.9|17333.4|17331.9|17338.4|17336.9|17330.9|17329.4|1973
1638184800000|2021-11-29 11:20:00|17332.9|17331.4|17335.5|17334|17335.5|17334|17332.5|17331|2290
1638185100000|2021-11-29 11:25:00|17336.5|17335|17341|17339.5|17341|17339.5|17335.5|17334|2777
1638185400000|2021-11-29 11:30:00|17340.5|17339|17338.5|17337|17342.5|17341|17338|17336.5|14869
1638185700000|2021-11-29 11:35:00|17339|17337.5|17340.5|17339|17341|17339.1|17337|17335.5|1950
1638186000000|2021-11-29 11:40:00|17340|17338.5|17338.5|17337|17340.5|17339|17338|17336.5|1065
1638186300000|2021-11-29 11:45:00|17338.6|17337.1|17334.6|17333.1|17339.5|17338|17333.6|17332.1|1608
1638186600000|2021-11-29 11:50:00|17334.5|17333|17334.6|17333.1|17336.6|17335.1|17333.6|17332.1|2822
1638186900000|2021-11-29 11:55:00|17334|17332.5|17342.1|17340.6|17342.1|17340.6|17333.6|17332.1|1573
1638187200000|2021-11-29 12:00:00|17341.6|17340.1|17336.5|17335|17342.1|17340.1|17336.5|17335|1663
1638187500000|2021-11-29 12:05:00|17337.1|17335.6|17337.1|17335.6|17338.1|17336.6|17335.1|17333.6|2096
1638187800000|2021-11-29 12:10:00|17336.6|17335.1|17336|17334.5|17337.1|17335.6|17334|17332.1|2995
1638188100000|2021-11-29 12:15:00|17335.5|17334|17334|17332.5|17336.4|17334.9|17333.4|17331.9|1497
1638188400000|2021-11-29 12:20:00|17334.4|17332.9|17330.5|17329|17334.4|17332.9|17330.5|17329|2899
1638188700000|2021-11-29 12:25:00|17330.4|17328.9|17325.4|17323.9|17333|17331.5|17324.5|17323|3542
1638189000000|2021-11-29 12:30:00|17324.5|17323|17325.5|17324|17328.5|17327|17323.4|17321.5|3209
1638189300000|2021-11-29 12:35:00|17325.6|17324.1|17326.6|17325.1|17329|17327.5|17325.5|17324|2620
1638189600000|2021-11-29 12:40:00|17326.1|17324.6|17326.6|17325.1|17330.6|17328.5|17326.1|17324.6|1580
1638189900000|2021-11-29 12:45:00|17326.1|17324.6|17330|17327.5|17330|17328.1|17326.1|17324.6|1066
1638190200000|2021-11-29 12:50:00|17329.5|17328|17328.5|17327|17329.5|17328|17327.6|17326.1|1209
1638190500000|2021-11-29 12:55:00|17327.6|17326.1|17326.5|17325|17329.5|17328|17325.6|17324.1|2184
1638190800000|2021-11-29 13:00:00|17326.6|17325.1|17315.6|17314.1|17327|17325.1|17312.7|17311.2|5155
1638191100000|2021-11-29 13:05:00|17315.7|17314.2|17314.7|17313.2|17317.1|17315.2|17309.6|17308.1|4808
1638191400000|2021-11-29 13:10:00|17315.1|17313.6|17318.6|17317.1|17319.1|17317.6|17314.7|17313.2|13912
1638191700000|2021-11-29 13:15:00|17318.1|17316.6|17317.6|17316.1|17318.6|17317.1|17313.7|17312.2|2779
1638192000000|2021-11-29 13:20:00|17318.1|17315.6|17326.5|17325|17327.5|17325.6|17317.1|17315.6|2673
1638192300000|2021-11-29 13:25:00|17326.1|17324.6|17326.5|17325|17329|17327.5|17324.1|17322.6|1974
1638192600000|2021-11-29 13:30:00|17325.5|17324|17326.1|17324.6|17326.6|17325.1|17320.5|17319|2168
1638192900000|2021-11-29 13:35:00|17326|17324.5|17329.5|17328|17329.5|17328|17323.5|17322|1906
1638193200000|2021-11-29 13:40:00|17329.4|17327.9|17333|17331.5|17335.5|17334|17329.4|17327.9|2553
1638193500000|2021-11-29 13:45:00|17332.4|17330.9|17334|17332.5|17335|17333.5|17329|17327.5|2000
1638193800000|2021-11-29 13:50:00|17333|17331.5|17329.5|17328|17334.5|17333|17329|17327.5|1786
1638194100000|2021-11-29 13:55:00|17330|17328.5|17327.6|17326.1|17331.6|17330.1|17327|17325.5|1617
1638194400000|2021-11-29 14:00:00|17328|17326.5|17330.5|17329|17330.5|17329|17324|17322.5|2317
1638194700000|2021-11-29 14:05:00|17329.9|17328.4|17326.5|17325|17331.5|17330|17326|17324.5|2125
1638195000000|2021-11-29 14:10:00|17326|17324.5|17330.9|17329.4|17334.4|17332.9|17326|17324.5|1465
1638195300000|2021-11-29 14:15:00|17330.5|17329|17329.9|17328.4|17334.4|17332.9|17328.9|17327.4|1567
1638195600000|2021-11-29 14:20:00|17329.5|17328|17323.9|17322.4|17329.9|17328|17323.9|17322.4|3510
1638195900000|2021-11-29 14:25:00|17323.5|17322|17323|17321.5|17324.5|17322.5|17319.4|17317.9|2971
1638196200000|2021-11-29 14:30:00|17322.4|17320.9|17322.4|17320.9|17327.4|17325.9|17319|17317.5|3971
1638196500000|2021-11-29 14:35:00|17322|17320.5|17323|17321.5|17326|17324.5|17319|17317.5|8048
1638196800000|2021-11-29 14:40:00|17324|17322.5|17320.5|17319|17324.4|17322.9|17319|17317.5|2190
1638197100000|2021-11-29 14:45:00|17321|17319.5|17330|17328.5|17331|17329.5|17320.5|17319|9705
1638197400000|2021-11-29 14:50:00|17330.5|17329|17324.9|17323.4|17331|17329|17323.4|17321.9|4320
1638197700000|2021-11-29 14:55:00|17325.3|17323.8|17318.4|17316.9|17325.9|17324.4|17316.9|17314.9|4406
1638198000000|2021-11-29 15:00:00|17318.9|17317.4|17323.9|17322.4|17324.5|17323|17317.9|17316.4|5135
1638198300000|2021-11-29 15:05:00|17324|17322.5|17327.9|17326.4|17329.5|17328|17322.9|17321|4340
1638198600000|2021-11-29 15:10:00|17328.5|17327|17326.9|17325.4|17329.9|17328.4|17324.9|17323|3169
1638198900000|2021-11-29 15:15:00|17327|17325.5|17327.3|17325.8|17331.5|17330|17325.5|17324|3779
1638199200000|2021-11-29 15:20:00|17327.8|17326.3|17324.9|17323.4|17332.8|17330.9|17324.4|17322.9|4909
1638199500000|2021-11-29 15:25:00|17324.5|17323|17330.5|17329|17332.5|17331|17322.9|17321.4|3691
1638199800000|2021-11-29 15:30:00|17329.9|17328.4|17333.9|17332.4|17335.4|17333.9|17328.5|17327|2641
1638200100000|2021-11-29 15:35:00|17334.4|17332.9|17336.9|17335.4|17337.9|17336.4|17332.9|17331|2427
1638200400000|2021-11-29 15:40:00|17337.5|17336|17339.6|17338.1|17342|17340.5|17337.5|17336|2340
1638200700000|2021-11-29 15:45:00|17340.5|17339|17335.6|17334.1|17340.5|17339|17335|17333.5|2393
1638201000000|2021-11-29 15:50:00|17336.1|17334.6|17341.4|17339.9|17342.5|17341|17335.6|17334.1|3304
1638201300000|2021-11-29 15:55:00|17341|17339.5|17341.5|17340|17346.5|17345|17340.5|17339|2621
1638201600000|2021-11-29 16:00:00|17342.5|17341|17342.5|17341|17344.5|17343|17340.5|17339|2461
1638201900000|2021-11-29 16:05:00|17343|17341.5|17345|17343.5|17346|17344|17340.5|17339|1930
1638202200000|2021-11-29 16:10:00|17344.5|17343|17348.5|17347|17350.4|17348.9|17344.5|17343|2680
1638202500000|2021-11-29 16:15:00|17349|17347.5|17350.5|17349|17351.5|17350|17345.5|17344|2824
1638202800000|2021-11-29 16:20:00|17351|17349.5|17353.9|17352.4|17355.5|17354|17350.5|17349|3674
1638203100000|2021-11-29 16:25:00|17354.5|17353|17355.6|17354.1|17356.9|17355|17353.5|17352|1644
1638203400000|2021-11-29 16:30:00|17356|17354.5|17347.6|17346.1|17357.5|17356|17347.6|17346.1|1403
1638203700000|2021-11-29 16:35:00|17346.6|17345.1|17350.7|17349.2|17351.1|17349.2|17345.6|17344.1|2396
1638204000000|2021-11-29 16:40:00|17352.5|17351|17350.1|17348.6|17352.5|17351|17349.1|17347.6|1525
1638204300000|2021-11-29 16:45:00|17350.6|17349.1|17348.6|17347.1|17351.1|17349.2|17347.7|17346.2|1243
1638204600000|2021-11-29 16:50:00|17349.6|17348.1|17349.6|17348.1|17350.6|17349.1|17348.6|17347.1|1035
1638204900000|2021-11-29 16:55:00|17350|17348.5|17347.6|17346.1|17351.1|17349.6|17347.6|17345.6|994
1638205200000|2021-11-29 17:00:00|17346.7|17345.2|17347.6|17346.1|17348.6|17347.1|17346.7|17345.2|713
1638205500000|2021-11-29 17:05:00|17348.1|17346.6|17345.7|17344.2|17348.1|17346.6|17345.6|17343.6|713
1638205800000|2021-11-29 17:10:00|17344.7|17343.2|17340.7|17339.2|17346.2|17344.2|17340.7|17339.2|1110
1638206100000|2021-11-29 17:15:00|17341.7|17339.7|17339.7|17338.2|17341.7|17340.1|17339.7|17338.2|907
1638206400000|2021-11-29 17:20:00|17339.6|17338.1|17335.7|17334.2|17339.7|17338.2|17335.6|17334.1|847
1638206700000|2021-11-29 17:25:00|17334.7|17333.2|17338.7|17337.2|17338.8|17337.3|17334.7|17333.2|748
1638207000000|2021-11-29 17:30:00|17337.8|17336.3|17336.7|17335.2|17338.7|17337.2|17335.7|17333.8|259
1638207300000|2021-11-29 17:35:00|17337.6|17336.1|17337.6|17336.1|17338.1|17336.6|17336.6|17334.7|826
1638207600000|2021-11-29 17:40:00|17337.1|17335.1|17337.6|17336.1|17338.6|17337.1|17336.6|17334.7|223
1638207900000|2021-11-29 17:45:00|17338.1|17335.6|17337.1|17335.6|17338.1|17336.6|17334.2|17332.7|617
1638208200000|2021-11-29 17:50:00|17337.6|17336.1|17335.7|17334.2|17337.7|17336.2|17333.7|17332.2|660
1638208500000|2021-11-29 17:55:00|17336.1|17334.6|17336.7|17335.2|17336.7|17335.2|17335.1|17333.2|247
1638208800000|2021-11-29 18:00:00|17336.6|17335.1|17338.1|17336.6|17338.6|17337.1|17336.6|17335.1|206
1638209100000|2021-11-29 18:05:00|17338.6|17337.1|17339.7|17338.2|17340.6|17339.1|17338.6|17337.1|287
1638209400000|2021-11-29 18:10:00|17340.6|17339.1|17340.7|17339.2|17341.6|17340.1|17340.6|17339.1|159
1638209700000|2021-11-29 18:15:00|17340.6|17339.1|17340.7|17339.2|17341.6|17340.1|17340.6|17338.6|365
1638210000000|2021-11-29 18:20:00|17341.1|17338.6|17339.7|17338.2|17341.1|17339.2|17338.6|17336.6|385
1638210300000|2021-11-29 18:25:00|17340.6|17339.1|17340.6|17339.1|17341.2|17339.7|17339.7|17338.2|76
1638210600000|2021-11-29 18:30:00|17339.7|17338.2|17337.7|17336.2|17340.2|17338.7|17336.7|17335.2|219
1638210900000|2021-11-29 18:35:00|17339.2|17337.7|17339.7|17338.2|17340.2|17338.7|17338.7|17337.2|110
1638211200000|2021-11-29 18:40:00|17340.2|17338.7|17338.7|17337.2|17340.7|17339.2|17338.7|17337.2|75
1638211500000|2021-11-29 18:45:00|17338.2|17336.7|17337.7|17336.2|17338.7|17337.2|17337.7|17336.2|177
1638211800000|2021-11-29 18:50:00|17337.2|17335.2|17337.2|17335.7|17338.2|17336.7|17336.7|17335.2|97
1638212100000|2021-11-29 18:55:00|17336.7|17335.2|17337.7|17335.2|17338.7|17337.2|17336.7|17335.2|118
1638212400000|2021-11-29 19:00:00|17337.2|17335.7|17336.7|17335.2|17337.7|17336.2|17335.7|17334.2|184
1638212700000|2021-11-29 19:05:00|17335.7|17334.2|17337.8|17336.3|17337.8|17336.3|17335.7|17334.2|194
1638213000000|2021-11-29 19:10:00|17337.2|17335.7|17338.2|17336.7|17338.8|17337.3|17336.8|17335.3|75
1638213300000|2021-11-29 19:15:00|17338.7|17337.2|17339.2|17337.7|17340.2|17338.7|17338.2|17336.3|124
1638213600000|2021-11-29 19:20:00|17338.8|17337.3|17339.2|17337.7|17340.2|17338.7|17338.8|17337.3|53
1638213900000|2021-11-29 19:25:00|17339.8|17337.3|17340.2|17338.7|17340.2|17338.7|17337.8|17336.3|139
1638214200000|2021-11-29 19:30:00|17340.8|17339.3|17340.7|17339.2|17342.2|17340.7|17340.7|17338.3|239
1638214500000|2021-11-29 19:35:00|17339.8|17338.3|17338.8|17336.3|17340.8|17338.7|17338.2|17336.3|85
1638214800000|2021-11-29 19:40:00|17339.8|17337.3|17340.8|17339.3|17341.2|17339.7|17338.8|17336.3|50
1638215100000|2021-11-29 19:45:00|17340.3|17338.8|17341.8|17340.3|17342.7|17340.3|17340.3|17338.3|65
1638215400000|2021-11-29 19:50:00|17342.3|17339.8|17341.3|17339.8|17342.7|17340.2|17339.8|17337.8|92
1638215700000|2021-11-29 19:55:00|17341.8|17339.3|17340.3|17338.8|17343.3|17341.8|17338.8|17337.3|300
1638216000000|2021-11-29 20:00:00|17339.8|17338.3|17342.3|17340.8|17342.3|17340.8|17339.3|17337.3|87
1638216300000|2021-11-29 20:05:00|17343.3|17341.8|17342.3|17340.8|17343.3|17341.8|17341.3|17339.3|128
1638216600000|2021-11-29 20:10:00|17341.8|17340.3|17342.8|17341.3|17342.8|17341.3|17340.8|17339.3|102
1638216900000|2021-11-29 20:15:00|17342.4|17340.9|17341.8|17340.3|17342.8|17341.3|17340.8|17339.3|71
1638217200000|2021-11-29 20:20:00|17342.3|17340.8|17342.3|17340.8|17342.7|17341.2|17341.3|17339.3|62
1638217500000|2021-11-29 20:25:00|17343.3|17340.3|17341.8|17340.3|17343.3|17341.8|17341.3|17339.3|67
1638217800000|2021-11-29 20:30:00|17341.9|17340.4|17340.9|17339.4|17342.3|17340.4|17339.9|17338.4|73
1638218100000|2021-11-29 20:35:00|17340.3|17338.8|17339.9|17338.4|17340.9|17339.4|17339.9|17338.4|48
1638218400000|2021-11-29 20:40:00|17338.9|17337.4|17339.9|17338.4|17341.3|17339.8|17338.9|17337.4|129
1638218700000|2021-11-29 20:45:00|||||||||21
1638219000000|2021-11-29 20:50:00|17341.3|17339.8|17340.9|17338.4|17341.9|17340.4|17339.4|17337.4|107
1638219300000|2021-11-29 20:55:00|17340.3|17338.8|17337.9|17335.4|17340.3|17338.8|17337.3|17335.4|183
1638255900000|2021-11-30 07:05:00|17386.5|17385|17378.1|17376.6|17386.5|17385|17374.1|17372.6|2551
1638256200000|2021-11-30 07:10:00|17377.6|17376.1|17380.1|17378.6|17383.1|17381.6|17375.6|17374.1|1478
1638256500000|2021-11-30 07:15:00|17379.6|17378.1|17373.6|17372.1|17380.6|17378.6|17373.6|17372.1|895
1638256800000|2021-11-30 07:20:00|17374.6|17372.6|17371.2|17369.7|17374.6|17372.6|17366.2|17364.7|1323
1638257100000|2021-11-30 07:25:00|17371.7|17370.2|17382.6|17381.1|17383.6|17382.1|17371.2|17369.7|1429
1638257400000|2021-11-30 07:30:00|17383.1|17381.6|17391.6|17390.1|17393|17391.5|17383.1|17381.6|2058
1638257700000|2021-11-30 07:35:00|17392|17389.5|17389|17387.5|17393.5|17392|17382.7|17381.2|1633
1638258000000|2021-11-30 07:40:00|17388.6|17387.1|17390.6|17389.1|17392.5|17390.5|17387|17385.1|1287
1638258300000|2021-11-30 07:45:00|17390.1|17388.1|17384.1|17382.6|17390.1|17388.6|17382.5|17380.6|1863
1638258600000|2021-11-30 07:50:00|17383.6|17382.1|17386.6|17385.1|17388.1|17386.6|17382.1|17380.6|2093
1638258900000|2021-11-30 07:55:00|17386.1|17384.6|17380.2|17378.7|17386.6|17384.6|17370.2|17368.7|2869
1638259200000|2021-11-30 08:00:00|17381.2|17379.7|17381.2|17379.7|17389.2|17387.1|17378.2|17376.7|4085
1638259500000|2021-11-30 08:05:00|17379.6|17378.1|17374.6|17373.1|17379.6|17378.1|17372.7|17371.2|2054
1638259800000|2021-11-30 08:10:00|17375.2|17373.7|17380.5|17379|17380.6|17379.1|17373.2|17371.7|2132
1638260100000|2021-11-30 08:15:00|17379.6|17378.1|17369.1|17367.6|17379.6|17378.1|17367.6|17366.1|2481
1638260400000|2021-11-30 08:20:00|17370.1|17368.6|17371.1|17369.6|17372.6|17371.1|17363.2|17361.7|3681
1638260700000|2021-11-30 08:25:00|17370.6|17369.1|17371.6|17370.1|17376.2|17374.7|17368.6|17367.1|2785
1638261000000|2021-11-30 08:30:00|17371.2|17369.7|17375.2|17373.7|17377.7|17376.2|17366.7|17365.2|2902
1638261300000|2021-11-30 08:35:00|17374.7|17373.2|17382.1|17380.6|17384.1|17382.6|17369.7|17368.2|3743
1638261600000|2021-11-30 08:40:00|17381.7|17380.2|17379.6|17378.1|17387.7|17386.2|17376.1|17374.6|3285
1638261900000|2021-11-30 08:45:00|17379.1|17377.6|17383.7|17382.2|17387.2|17385.7|17378.7|17377.2|3778
1638262200000|2021-11-30 08:50:00|17383.2|17381.7|17384.2|17382.7|17387.7|17386.2|17381.2|17379.7|3388
1638262500000|2021-11-30 08:55:00|17384.7|17383.2|17383.7|17382.2|17387.1|17385.6|17381.6|17380.1|3805
1638262800000|2021-11-30 09:00:00|17384.7|17383.2|17388.7|17387.2|17388.7|17387.2|17381.6|17380.1|1904
1638263100000|2021-11-30 09:05:00|17388.2|17386.7|17395.7|17394.2|17396.6|17395.1|17386.2|17384.7|17869
1638263400000|2021-11-30 09:10:00|17395.2|17393.7|17402.1|17400.6|17403.5|17402|17390.7|17389.2|3980
1638263700000|2021-11-30 09:15:00|17402|17400.5|17401.6|17400.1|17404.1|17402.1|17396.1|17394.6|5072
1638264000000|2021-11-30 09:20:00|17402.1|17400.6|17410.6|17409.1|17410.6|17409.1|17399.6|17398.1|4416
1638264300000|2021-11-30 09:25:00|17410.1|17408.6|17419|17417.5|17421|17419.5|17409.1|17407.6|8325
1638264600000|2021-11-30 09:30:00|17418.6|17417.1|17416.1|17414.6|17422.6|17421.1|17415.1|17413.6|7153
1638264900000|2021-11-30 09:35:00|17415.6|17414.1|17411.7|17410.2|17416.1|17414.6|17409.7|17408.2|6368
1638265200000|2021-11-30 09:40:00|17410.7|17409.2|17406.7|17405.2|17410.7|17409.2|17403.7|17402.2|5860
1638265500000|2021-11-30 09:45:00|17406.6|17405.1|17406.1|17404.6|17407.7|17406.2|17403.1|17401.6|4032
1638265800000|2021-11-30 09:50:00|17406.6|17405.1|17403.1|17401.6|17406.6|17405.1|17399.7|17398.2|3825
1638266100000|2021-11-30 09:55:00|17403.2|17401.7|17400.7|17399.2|17404.7|17403.2|17399.6|17398.1|4655
1638266400000|2021-11-30 10:00:00|17401.6|17400.1|17399.7|17398.2|17401.7|17400.2|17393.8|17392.3|7440
1638266700000|2021-11-30 10:05:00|17398.7|17397.2|17402.7|17401.2|17403.7|17402.2|17397.7|17396.2|4823
1638267000000|2021-11-30 10:10:00|17403.2|17401.7|17400.8|17399.3|17407.2|17405.7|17399.2|17397.7|6955
1638267300000|2021-11-30 10:15:00|17401.7|17400.2|17401.7|17400.2|17404.7|17403.2|17397.7|17396.2|3489
1638267600000|2021-11-30 10:20:00|17401.2|17399.7|17396.7|17395.2|17401.7|17400.2|17394.8|17393.3|2106
1638267900000|2021-11-30 10:25:00|17396.8|17395.3|17397.7|17396.2|17400.2|17398.2|17394.7|17392.8|7932
1638268200000|2021-11-30 10:30:00|17398.2|17396.7|17391.7|17390.2|17398.7|17397.2|17387.8|17386.3|6592
1638268500000|2021-11-30 10:35:00|17392.3|17389.8|17386.7|17385.2|17392.3|17390.2|17386.7|17384.8|8395
1638268800000|2021-11-30 10:40:00|17388.2|17386.7|17383.7|17382.2|17388.7|17387.2|17383.7|17382.2|3813
1638269100000|2021-11-30 10:45:00|17384.3|17382.8|17384.7|17383.2|17388.3|17386.8|17383.8|17382.3|4282
1638269400000|2021-11-30 10:50:00|17385.3|17382.8|17382.7|17381.2|17386.3|17384.8|17378.8|17377.3|5454
1638269700000|2021-11-30 10:55:00|17383.3|17381.8|17389.7|17388.2|17390.8|17389.3|17379.8|17378.3|3106
1638270000000|2021-11-30 11:00:00|17389.2|17387.7|17390.8|17389.3|17393.2|17391.7|17385.8|17384.3|3739
1638270300000|2021-11-30 11:05:00|17391.2|17389.7|17389.8|17388.3|17394.8|17393.3|17389.2|17387.7|2935
1638270600000|2021-11-30 11:10:00|17389.2|17387.7|17394.2|17392.7|17398.2|17396.3|17389.2|17387.7|1669
1638270900000|2021-11-30 11:15:00|17393.8|17392.3|17398.7|17397.2|17399.7|17398.2|17393.8|17391.7|5039
1638271200000|2021-11-30 11:20:00|17398.2|17396.7|17391.8|17390.3|17398.7|17397.2|17390.8|17389.3|3262
1638271500000|2021-11-30 11:25:00|17391.2|17389.7|17388.8|17387.3|17392.2|17390.7|17387.8|17386.3|7562
1638271800000|2021-11-30 11:30:00|17388.7|17387.2|17389.8|17388.3|17391.3|17389.8|17387.7|17385.7|2169
1638272100000|2021-11-30 11:35:00|17391.3|17389.8|17399.7|17398.2|17400.6|17399.1|17391.3|17389.8|5890
1638272400000|2021-11-30 11:40:00|17400.2|17398.7|17392.7|17391.2|17400.2|17398.7|17391.6|17390.1|2123
1638272700000|2021-11-30 11:45:00|17393.2|17391.7|17394.7|17393.2|17397.2|17395.7|17392.7|17391.2|1264
1638273000000|2021-11-30 11:50:00|17394.6|17393.1|17385.7|17384.2|17394.6|17393.1|17385.7|17383.7|2933
1638273300000|2021-11-30 11:55:00|17386.2|17384.7|17385.2|17383.7|17387.2|17385.7|17381.7|17380.2|2109
1638273600000|2021-11-30 12:00:00|17385.7|17384.2|17386.2|17384.7|17388.7|17387.2|17383.7|17382.2|2761
1638273900000|2021-11-30 12:05:00|17385.8|17384.3|17384.7|17383.2|17387.8|17386.3|17381.8|17380.3|2252
1638274200000|2021-11-30 12:10:00|17385.2|17383.7|17381.2|17379.7|17386.1|17384.6|17380.6|17379.1|3991
1638274500000|2021-11-30 12:15:00|17381.7|17380.2|17389.7|17388.2|17390.2|17388.7|17381.7|17380.2|3449
1638274800000|2021-11-30 12:20:00|17389.2|17387.7|17396.2|17394.7|17397.6|17396.1|17388.8|17387.3|2574
1638275100000|2021-11-30 12:25:00|17396.6|17395.1|17386.6|17385.1|17396.6|17395.1|17384.2|17382.7|1760
1638275400000|2021-11-30 12:30:00|17386.2|17384.7|17385.7|17384.2|17387.7|17386.2|17381.2|17379.2|2139
1638275700000|2021-11-30 12:35:00|17386.2|17384.7|17388.7|17387.2|17389.7|17388.2|17383.7|17382.2|1923
1638276000000|2021-11-30 12:40:00|17389.2|17387.7|17390.7|17389.2|17392.6|17391.1|17387.7|17386.2|1366
1638276300000|2021-11-30 12:45:00|17390.6|17389.1|17391.6|17390.1|17394.6|17393.1|17387.7|17386.2|6210
1638276600000|2021-11-30 12:50:00|17392.6|17391.1|17395.6|17394.1|17396.6|17395.1|17391.6|17390.1|1935
1638276900000|2021-11-30 12:55:00|17396.1|17394.6|17391.7|17390.2|17396.6|17395.1|17391.7|17389.6|2351
1638277200000|2021-11-30 13:00:00|17392.1|17390.6|17391.7|17390.2|17395.1|17393.6|17390.7|17389.2|1658
1638277500000|2021-11-30 13:05:00|17392.7|17391.2|17393.7|17392.2|17395.7|17394.2|17390.7|17389.2|4025
1638277800000|2021-11-30 13:10:00|17393.1|17391.6|17396.1|17394.6|17397.6|17396.1|17389.7|17388.2|3401
1638278100000|2021-11-30 13:15:00|17396.6|17395.1|17399.1|17397.6|17399.1|17397.6|17394.1|17392.6|1917
1638278400000|2021-11-30 13:20:00|17399.6|17398.1|17411.1|17409.6|17412.1|17410.1|17398.7|17397.2|4905
1638278700000|2021-11-30 13:25:00|17410.6|17409.1|17411.6|17410.1|17413.1|17411.1|17408.5|17407|3846
1638279000000|2021-11-30 13:30:00|17412.1|17410.6|17407.6|17406.1|17413.6|17412.1|17406.6|17405.1|4259
1638279300000|2021-11-30 13:35:00|17408.1|17406.6|17411.5|17410|17411.5|17410|17405.6|17404.1|1611
1638279600000|2021-11-30 13:40:00|17412.1|17410.6|17412.5|17411|17417.5|17416|17410.1|17408.6|3768
1638279900000|2021-11-30 13:45:00|17411.5|17410|17405.1|17403.6|17413.6|17412.1|17404.6|17403.1|1986
1638280200000|2021-11-30 13:50:00|17405.6|17404.1|17401.6|17400.1|17409.1|17407.6|17397.6|17395.7|3631
1638280500000|2021-11-30 13:55:00|17402.6|17401.1|17406.1|17404.6|17406.1|17404.6|17400.6|17399.1|2847
1638280800000|2021-11-30 14:00:00|17405.7|17404.2|17402.1|17400.6|17411.6|17410.1|17402.1|17400.6|2963
1638281100000|2021-11-30 14:05:00|17403.1|17401.2|17395.7|17394.2|17404.7|17403.2|17395.7|17394.2|3804
1638281400000|2021-11-30 14:10:00|17394.7|17393.2|17397.1|17395.6|17401.1|17399.6|17394.7|17393.2|3080
1638281700000|2021-11-30 14:15:00|17397.6|17396.1|17395.1|17393.6|17400.1|17398.6|17389.7|17387.7|3807
1638282000000|2021-11-30 14:20:00|17394.7|17393.2|17395.1|17393.6|17396.7|17395.2|17390.7|17389.2|2514
1638282300000|2021-11-30 14:25:00|17395.7|17394.2|17395.7|17394.2|17397.7|17396.2|17392.7|17391.2|2126
1638282600000|2021-11-30 14:30:00|17396.7|17395.2|17396.5|17395|17399.2|17397.2|17391.6|17389.7|3263
1638282900000|2021-11-30 14:35:00|17396.1|17394.6|17405.5|17404|17406|17404.5|17395.5|17394|4293
1638283200000|2021-11-30 14:40:00|17406|17403.5|17410|17408.5|17410|17408.5|17403.5|17401.5|3074
1638283500000|2021-11-30 14:45:00|17409.5|17408|17417.5|17416|17422.9|17421.4|17408.5|17407|5049
1638283800000|2021-11-30 14:50:00|17417.9|17416.4|17414.4|17412.9|17418.4|17416.9|17412.5|17411|3900
1638284100000|2021-11-30 14:55:00|17413.9|17411.9|17412.5|17411|17414.9|17413.4|17409.5|17408|3867
1638284400000|2021-11-30 15:00:00|17413|17411.5|17412.1|17410.6|17418.5|17416.4|17411.7|17410.2|3559
1638284700000|2021-11-30 15:05:00|17412.6|17411.1|17411.2|17409.7|17412.7|17411.2|17405.2|17403.7|3325
1638285000000|2021-11-30 15:10:00|17411.7|17410.2|17421.1|17419.6|17421.6|17420.1|17408.7|17407.2|5071
1638285300000|2021-11-30 15:15:00|17420.7|17419.2|17421.1|17419.6|17424.1|17422.2|17416.7|17415.2|4190
1638285600000|2021-11-30 15:20:00|17420.7|17419.2|17419.6|17418.1|17424.6|17423.1|17418.6|17417.1|4405
1638285900000|2021-11-30 15:25:00|17419.1|17417.6|17408.1|17406.6|17421.1|17419.6|17408.1|17406.6|4023
1638286200000|2021-11-30 15:30:00|17408.6|17406.1|17412.1|17410.6|17415.6|17413.6|17404.6|17402.6|6250
1638286500000|2021-11-30 15:35:00|17411.6|17410.1|17396.1|17394.6|17412.1|17410.6|17388.7|17387.2|11806
1638286800000|2021-11-30 15:40:00|17395.6|17394.1|17393.6|17392.1|17405.5|17404|17392.2|17390.7|7917
1638287100000|2021-11-30 15:45:00|17393.5|17392|17402.6|17401.1|17405.5|17404|17393.5|17392|8263
1638287400000|2021-11-30 15:50:00|17403.1|17401.6|17382.6|17381.1|17406|17404.5|17369.2|17367.7|13412
1638287700000|2021-11-30 15:55:00|17383.2|17381.7|17381.6|17380.1|17393.1|17391.1|17380.6|17379.1|12621
1638288000000|2021-11-30 16:00:00|17382.1|17379.6|17383.1|17381.6|17389.1|17387.6|17374.7|17373.2|10338
1638288300000|2021-11-30 16:05:00|17382.6|17381.1|17395|17393.5|17396.6|17395.1|17381.1|17379.6|7774
1638288600000|2021-11-30 16:10:00|17394.6|17393.1|17393.4|17391.9|17405.3|17403.8|17390.5|17389|14288
1638288900000|2021-11-30 16:15:00|17394.4|17392.9|17393|17391.5|17399.5|17398|17388|17386.5|10305
1638289200000|2021-11-30 16:20:00|17392.5|17391|17401|17399.5|17404|17402|17392.5|17391|3885
1638289500000|2021-11-30 16:25:00|17400.5|17399|17392.5|17391|17402|17400|17391.5|17390|4965
1638289800000|2021-11-30 16:30:00|17391.5|17390|17392.1|17390.6|17395.6|17394.1|17387.5|17385.6|4047
1638290100000|2021-11-30 16:35:00|17392.6|17391.1|17389.2|17387.7|17393.2|17391.7|17385.7|17384.2|4579
1638290400000|2021-11-30 16:40:00|17389.6|17388.1|17383.2|17381.7|17389.6|17388.1|17382.6|17381.1|5395
1638290700000|2021-11-30 16:45:00|17382.7|17381.2|17399.2|17397.7|17400.7|17399.2|17382.7|17381.2|3627
1638291000000|2021-11-30 16:50:00|17398.7|17397.2|17397.6|17396.1|17400.6|17399.1|17391.2|17389.7|2697
1638291300000|2021-11-30 16:55:00|17397.2|17395.7|17399.6|17398.1|17402.6|17401.1|17396.6|17394.7|2501
1638291600000|2021-11-30 17:00:00|17400.1|17398.6|17404.6|17403.1|17404.6|17403.1|17398.6|17397.1|1260
1638291900000|2021-11-30 17:05:00|17403.6|17402.1|17406.4|17404.9|17406.4|17404.9|17401.4|17399.9|2019
1638292200000|2021-11-30 17:10:00|17406|17404.5|17406.4|17404.9|17409.4|17407.9|17405|17403.5|2092
1638292500000|2021-11-30 17:15:00|17406|17403.5|17403.3|17401.8|17406.4|17404.9|17401.9|17400.4|1613
1638292800000|2021-11-30 17:20:00|17402.9|17400.4|17399.4|17397.9|17403.4|17401.9|17397.4|17395.4|1461
1638293100000|2021-11-30 17:25:00|17398.9|17397.4|17398.4|17396.9|17400.4|17398.9|17397.4|17395.9|623
1638293400000|2021-11-30 17:30:00|17399.4|17397.9|17400.9|17399.4|17401.4|17399.9|17395.9|17394.4|2305
1638293700000|2021-11-30 17:35:00|17401.4|17399.9|17400.4|17398.9|17402.4|17400.9|17399.4|17397.4|836
1638294000000|2021-11-30 17:40:00|17399.4|17397.9|17399.4|17397.9|17400.9|17399|17397.5|17396|643
1638294300000|2021-11-30 17:45:00|17399.5|17398|17400.4|17398.9|17401.4|17399.4|17398.9|17397.4|524
1638294600000|2021-11-30 17:50:00|17399.9|17398.4|17405.4|17403.9|17405.4|17403.9|17397.5|17395.4|616
1638294900000|2021-11-30 17:55:00|17404.9|17403.4|17403.9|17402.4|17405.4|17403.9|17402.5|17401|220
1638295200000|2021-11-30 18:00:00|17403.4|17401.9|17403.9|17402.4|17407.4|17405.9|17403.4|17401.9|429
1638295500000|2021-11-30 18:05:00|17403.5|17402|17403.5|17402|17404.4|17402.4|17400|17398.1|715
1638295800000|2021-11-30 18:10:00|17402.6|17401.1|17402|17400.5|17403.5|17402|17401.5|17399.5|514
1638296100000|2021-11-30 18:15:00|17401.6|17400.1|17404.5|17403|17404.5|17403|17401.6|17400.1|97
1638296400000|2021-11-30 18:20:00|17405|17403.5|17405.1|17403.6|17407|17405.5|17404|17402.1|390
1638296700000|2021-11-30 18:25:00|17405.6|17404.1|17404.7|17403.2|17405.6|17404.1|17403.1|17401.6|442
1638297000000|2021-11-30 18:30:00|17405.1|17403.6|17406.6|17405.1|17406.6|17405.1|17404.6|17402.6|140
1638297300000|2021-11-30 18:35:00|17405.6|17404.1|17405.6|17404.1|17406.6|17405.1|17403.7|17402.2|381
1638297600000|2021-11-30 18:40:00|17405.2|17403.7|17402.2|17400.7|17405.2|17403.7|17400.6|17399.1|187
1638297900000|2021-11-30 18:45:00|17401.6|17400.1|17402.6|17401.1|17402.6|17401.1|17400.6|17398.7|240
1638298200000|2021-11-30 18:50:00|17402.2|17400.7|17405.2|17403.7|17405.2|17403.7|17402.2|17400.7|139
1638298500000|2021-11-30 18:55:00|17404.7|17403.2|17404.2|17401.7|17405.6|17404.1|17403.6|17401.7|330
1638298800000|2021-11-30 19:00:00|17403.7|17402.2|17404.6|17403.1|17405.6|17404.1|17402.6|17400.7|151
1638299100000|2021-11-30 19:05:00|17404.2|17402.7|17403.2|17401.7|17404.6|17403.1|17401.2|17399.7|68
1638299400000|2021-11-30 19:10:00|17402.7|17401.2|17402.7|17401.2|17404.2|17402.2|17401.2|17399.2|74
1638299700000|2021-11-30 19:15:00|17403.2|17401.7|17400.7|17399.2|17403.7|17402.2|17400.7|17399.2|85
1638300000000|2021-11-30 19:20:00|17401.2|17399.7|17402.7|17401.2|17402.7|17401.2|17400.2|17398.7|235
1638300300000|2021-11-30 19:25:00|17402.2|17400.7|17402.7|17401.2|17403.7|17402.2|17400.7|17398.7|40
1638300600000|2021-11-30 19:30:00|17403.7|17400.7|17402.7|17401.2|17403.7|17402.2|17401.7|17399.7|64
1638300900000|2021-11-30 19:35:00|17402.2|17400.7|17404.7|17403.2|17404.7|17403.2|17401.7|17399.7|243
1638301200000|2021-11-30 19:40:00|17403.8|17402.3|17403.7|17402.2|17404.8|17403.3|17402.8|17401.3|1089
1638301500000|2021-11-30 19:45:00|17403.2|17400.7|17403.7|17402.2|17404.7|17403.2|17401.2|17398.8|140
1638301800000|2021-11-30 19:50:00|17403.2|17401.7|17399.8|17398.3|17403.7|17402.2|17399.3|17397.8|120
1638302100000|2021-11-30 19:55:00|17400.3|17398.8|17405.3|17403.8|17405.3|17403.8|17398.8|17396.8|568
1638302400000|2021-11-30 20:00:00|17405.7|17404.2|17404.7|17403.2|17406.7|17404.8|17404.3|17402.3|231
1638302700000|2021-11-30 20:05:00|17404.8|17403.3|17399.8|17398.3|17406.3|17404.8|17399.8|17398.3|392
1638303000000|2021-11-30 20:10:00|17400.3|17397.8|17398.8|17397.3|17401.3|17399.3|17398.8|17396.8|172
1638303300000|2021-11-30 20:15:00|17397.8|17396.3|17399.8|17398.3|17401.3|17399.3|17397.7|17395.8|493
1638303600000|2021-11-30 20:20:00|17400.3|17398.8|17400.8|17399.3|17401.7|17400.2|17398.8|17397.3|49
1638303900000|2021-11-30 20:25:00|17401.4|17399.9|17403.8|17402.3|17403.8|17402.3|17401.4|17399.9|59
1638304200000|2021-11-30 20:30:00|17402.8|17401.3|17400.8|17399.3|17402.8|17401.3|17399.9|17398.4|304
1638304500000|2021-11-30 20:35:00|17399.9|17398.4|17399.8|17398.3|17400.8|17399.3|17397.8|17395.9|378
1638304800000|2021-11-30 20:40:00|17400.3|17398.8|17397.8|17396.3|17401.3|17399.8|17397.8|17396.3|127
1638305100000|2021-11-30 20:45:00|17398.3|17396.8|17399.3|17397.8|17399.3|17397.8|17395.3|17393.4|494
1638305400000|2021-11-30 20:50:00|17399.8|17398.3|17397.3|17395.8|17399.8|17398.3|17395.9|17394.4|274
1638305700000|2021-11-30 20:55:00|17397.8|17396.3|17393.3|17391.8|17398.8|17397.3|17392.9|17390.9|634
1638342300000|2021-12-01 07:05:00|17397.7|17396.2|17400.7|17399.2|17400.7|17399.2|17395.7|17394.2|2644
1638342600000|2021-12-01 07:10:00|17400.2|17398.7|17395.7|17394.2|17402.7|17401.2|17394.7|17393.2|2558
1638342900000|2021-12-01 07:15:00|17396.7|17395.2|17401.1|17399.6|17401.6|17400.1|17393.7|17392.2|1334
1638343200000|2021-12-01 07:20:00|17400.7|17399.2|17398.7|17397.2|17402.7|17401.2|17398.7|17397.2|1163
1638343500000|2021-12-01 07:25:00|17399.2|17397.7|17394.6|17393.1|17401.2|17399.7|17391.7|17389.7|1749
1638343800000|2021-12-01 07:30:00|17395.6|17394.1|17398.6|17397.1|17401.2|17399.7|17394.6|17392.7|1579
1638344100000|2021-12-01 07:35:00|17399.2|17397.7|17401.1|17399.6|17402.1|17400.6|17398.2|17396.1|1381
1638344400000|2021-12-01 07:40:00|17400.6|17399.1|17394.6|17393.1|17401.1|17399.6|17391.6|17390.1|2133
1638344700000|2021-12-01 07:45:00|17393.6|17392.1|17397.1|17395.6|17399.6|17398.1|17391.6|17390.1|1463
1638345000000|2021-12-01 07:50:00|17397.6|17396.1|17388.6|17387.1|17398.1|17396.6|17388.6|17386.6|2038
1638345300000|2021-12-01 07:55:00|17388.7|17387.2|17390.6|17389.1|17393.6|17392.1|17387.1|17385.6|2742
1638345600000|2021-12-01 08:00:00|17391.1|17389.6|17379.7|17378.2|17392.7|17391.2|17376.7|17375.2|3996
1638345900000|2021-12-01 08:05:00|17381.7|17380.2|17367.7|17366.2|17381.7|17380.2|17367.2|17365.7|4835
1638346200000|2021-12-01 08:10:00|17367.2|17365.7|17363.8|17362.3|17367.7|17366.2|17352.8|17351.3|6934
1638346500000|2021-12-01 08:15:00|17364.3|17361.8|17366.8|17365.3|17372.8|17371.3|17364.3|17361.8|4248
1638346800000|2021-12-01 08:20:00|17366.3|17364.8|17353.8|17352.3|17366.8|17365.3|17351.3|17349.8|6305
1638347100000|2021-12-01 08:25:00|17353.9|17352.4|17347.9|17346.4|17355.4|17353.9|17343.9|17342.4|5945
1638347400000|2021-12-01 08:30:00|17348.9|17347.4|17344|17342.5|17348.9|17347.4|17335.6|17334.1|6351
1638347700000|2021-12-01 08:35:00|17343.5|17342|17343|17341.5|17344.1|17342.6|17338.5|17337|6364
1638348000000|2021-12-01 08:40:00|17344|17342.5|17345|17343.5|17348.5|17347|17342|17340.5|5094
1638348300000|2021-12-01 08:45:00|17344.5|17343|17338.9|17337.4|17345|17343.5|17336|17334.5|3792
1638348600000|2021-12-01 08:50:00|17339.5|17338|17334.5|17333|17339.5|17338|17330.9|17329.4|5265
1638348900000|2021-12-01 08:55:00|17334|17332.5|17336|17334.5|17339|17337.5|17329.6|17328.1|4694
1638349200000|2021-12-01 09:00:00|17336.6|17335.1|17329.1|17327.6|17336.6|17335.1|17327|17325.5|6100
1638349500000|2021-12-01 09:05:00|17329.6|17328.1|17323.6|17322.1|17330|17328.5|17319.1|17317.1|5865
1638349800000|2021-12-01 09:10:00|17324|17322.5|17325.1|17323.6|17327|17325.5|17321.6|17320.1|4945
1638350100000|2021-12-01 09:15:00|17325.6|17324.1|17327.6|17326.1|17332.1|17330.6|17323.1|17321.6|17897
1638350400000|2021-12-01 09:20:00|17328.1|17326.6|17333.6|17332.1|17333.6|17332.1|17325.6|17324.1|2930
1638350700000|2021-12-01 09:25:00|17333.1|17331.6|17334.5|17333|17342|17340.5|17332.6|17331.1|6759
1638351000000|2021-12-01 09:30:00|17334.1|17332.6|17333.5|17332|17337.5|17336|17330.5|17329|8665
1638351300000|2021-12-01 09:35:00|17333.1|17331.6|17340.5|17339|17341|17339.5|17332.1|17330.6|10136
1638351600000|2021-12-01 09:40:00|17340.1|17338.6|17341.5|17340|17342|17340.5|17336.5|17335|2595
1638351900000|2021-12-01 09:45:00|17341|17339.5|17344|17342.5|17345|17343.5|17340.9|17339.4|3513
1638352200000|2021-12-01 09:50:00|17343.9|17342.4|17343|17341.5|17345|17343.5|17341|17339.5|1871
1638352500000|2021-12-01 09:55:00|17344|17342.5|17345|17343.5|17346.5|17344.5|17343|17341.5|2680
1638352800000|2021-12-01 10:00:00|17344|17342.5|17340|17338.5|17348|17346.5|17338|17336.5|2638
1638353100000|2021-12-01 10:05:00|17339.5|17338|17345|17343.5|17347|17345.5|17339|17337.5|3913
1638353400000|2021-12-01 10:10:00|17345.5|17344|17349.1|17347.6|17353.1|17351.6|17345|17343.5|5117
1638353700000|2021-12-01 10:15:00|17349.5|17348|17345.1|17343.6|17351.5|17350|17344.1|17342.6|11863
1638354000000|2021-12-01 10:20:00|17346.1|17344.6|17346.5|17345|17349|17347.5|17345.1|17343.6|8757
1638354300000|2021-12-01 10:25:00|17347.1|17345.6|17339|17337.5|17348.1|17346.6|17337.5|17336|2894
1638354600000|2021-12-01 10:30:00|17338.5|17337|17345|17343.5|17346.5|17344.5|17338.5|17337|2539
1638354900000|2021-12-01 10:35:00|17344.5|17343|17338.1|17336.6|17345|17343.5|17338.1|17336.6|3098
1638355200000|2021-12-01 10:40:00|17339.1|17337.6|17339.1|17337.6|17341.6|17340.1|17337.1|17335.6|14008
1638355500000|2021-12-01 10:45:00|17339|17337.5|17340.6|17339.1|17341.6|17339.6|17335.1|17333.6|3667
1638355800000|2021-12-01 10:50:00|17340.1|17338.6|17341.6|17339.1|17342|17340.5|17337.1|17335.6|2923
1638356100000|2021-12-01 10:55:00|17341.1|17339.6|17338.6|17337.1|17341.1|17339.6|17335|17333.5|3818
1638356400000|2021-12-01 11:00:00|17339|17337.5|17344.1|17342.6|17344.6|17343.1|17338.6|17337.1|2436
1638356700000|2021-12-01 11:05:00|17344.6|17343.1|17342.1|17340.6|17346.6|17345.1|17337.1|17335.6|2773
1638357000000|2021-12-01 11:10:00|17343.1|17341.6|17343.6|17342.1|17347.6|17346.1|17342.1|17340.6|3304
1638357300000|2021-12-01 11:15:00|17344.1|17342.6|17341.1|17339.6|17345.6|17343.6|17340.1|17338.6|2419
1638357600000|2021-12-01 11:20:00|17340.6|17339.1|17343.1|17341.6|17345.6|17344.1|17340.1|17338.6|1193
1638357900000|2021-12-01 11:25:00|17342.6|17341.1|17342.2|17340.7|17344.6|17343.1|17341.1|17339.6|2301
1638358200000|2021-12-01 11:30:00|17341.6|17340.1|17338.6|17337.1|17342.1|17340.6|17338.2|17336.7|4620
1638358500000|2021-12-01 11:35:00|17338.2|17336.7|17338.2|17336.7|17342.2|17340.7|17338.2|17336.7|11183
1638358800000|2021-12-01 11:40:00|17337.6|17336.1|17342.6|17341.1|17345.1|17343.6|17336.2|17334.7|2613
1638359100000|2021-12-01 11:45:00|17343.1|17341.6|17337.2|17335.7|17343.1|17341.6|17337.2|17335.7|2062
1638359400000|2021-12-01 11:50:00|17338.1|17336.6|17341.2|17339.7|17342.6|17341.1|17337.2|17335.7|2086
1638359700000|2021-12-01 11:55:00|17340.2|17338.7|17346.1|17344.6|17346.1|17344.6|17340.2|17338.7|3207
1638360000000|2021-12-01 12:00:00|17345.2|17343.7|17351.2|17349.7|17351.7|17350.2|17344.2|17342.7|1656
1638360300000|2021-12-01 12:05:00|17351.1|17349.6|17354.1|17352.6|17354.1|17352.6|17349.7|17348.2|2943
1638360600000|2021-12-01 12:10:00|17353.1|17351.6|17357.2|17355.7|17357.7|17355.7|17352.2|17350.7|2723
1638360900000|2021-12-01 12:15:00|17357.1|17355.6|17350.7|17349.2|17357.2|17355.7|17346.7|17345.2|3961
1638361200000|2021-12-01 12:20:00|17350.2|17348.7|17351.2|17349.7|17352.7|17351.2|17349.1|17347.2|2470
1638361500000|2021-12-01 12:25:00|17351.7|17350.2|17359.2|17357.7|17360.2|17358.7|17351.2|17349.7|3022
1638361800000|2021-12-01 12:30:00|17359.7|17358.2|17356.2|17354.7|17359.7|17358.2|17355.2|17353.7|2122
1638362100000|2021-12-01 12:35:00|17356.7|17355.2|17361.2|17359.7|17371.2|17369.7|17354.2|17352.7|6053
1638362400000|2021-12-01 12:40:00|17362.2|17360.7|17368.2|17366.7|17369.2|17367.7|17360.2|17358.7|3732
1638362700000|2021-12-01 12:45:00|17367.7|17366.2|17359.7|17358.2|17369.2|17367.7|17359.3|17357.8|4836
1638363000000|2021-12-01 12:50:00|17360.3|17358.8|17361.2|17359.7|17361.7|17360.2|17358.7|17357.2|1492
1638363300000|2021-12-01 12:55:00|17360.7|17359.2|17363.2|17361.7|17363.7|17361.8|17359.2|17357.7|3569
1638363600000|2021-12-01 13:00:00|17362.7|17361.2|17359.7|17358.2|17366.2|17364.7|17358.7|17357.2|4624
1638363900000|2021-12-01 13:05:00|17359.3|17357.8|17356.3|17354.8|17360.2|17358.7|17356.3|17354.8|2066
1638364200000|2021-12-01 13:10:00|17356.7|17355.2|17352.3|17349.8|17358.2|17356.7|17350.2|17348.7|2010
1638364500000|2021-12-01 13:15:00|17351.8|17350.3|17355.8|17354.3|17357.8|17355.8|17351.3|17349.8|2106
1638364800000|2021-12-01 13:20:00|17356.2|17354.7|17361.2|17359.7|17363.8|17362.3|17355.3|17353.8|2879
1638365100000|2021-12-01 13:25:00|17361.7|17360.2|17365.2|17363.7|17365.7|17364.2|17359.2|17357.7|2445
1638365400000|2021-12-01 13:30:00|17364.7|17363.2|17361.2|17359.7|17365.7|17364.2|17360.2|17358.7|15776
1638365700000|2021-12-01 13:35:00|17360.7|17359.2|17358.7|17357.2|17362.2|17360.7|17355.2|17353.7|6569
1638366000000|2021-12-01 13:40:00|17359.2|17357.7|17359.7|17358.2|17365.7|17364.2|17357.7|17356.2|2858
1638366300000|2021-12-01 13:45:00|17358.7|17357.2|17359.7|17358.2|17360.7|17359.2|17355.2|17353.7|4056
1638366600000|2021-12-01 13:50:00|17360.2|17358.7|17360.7|17359.2|17362.2|17360.7|17358.3|17356.8|6378
1638366900000|2021-12-01 13:55:00|17361.3|17359.8|17360.2|17358.7|17364.2|17362.7|17358.3|17356.8|3033
1638367200000|2021-12-01 14:00:00|17360.3|17358.8|17363.2|17361.7|17364.3|17362.8|17358.3|17356.8|5560
1638367500000|2021-12-01 14:05:00|17362.7|17361.2|17366.3|17364.8|17367.3|17365.8|17362.7|17361.2|8888
1638367800000|2021-12-01 14:10:00|17366.2|17364.7|17372.3|17370.8|17372.8|17370.8|17365.3|17363.8|3952
1638368100000|2021-12-01 14:15:00|17372.2|17370.7|17367.2|17365.7|17374.2|17372.7|17366.7|17365.2|4258
1638368400000|2021-12-01 14:20:00|17366.2|17364.7|17373.2|17371.7|17375.1|17373.6|17366.2|17364.7|6598
1638368700000|2021-12-01 14:25:00|17372.2|17370.7|17365.6|17364.1|17373.2|17371.7|17365.1|17363.6|5520
1638369000000|2021-12-01 14:30:00|17366.1|17364.6|17369.6|17368.1|17371.2|17369.7|17365.1|17363.1|13489
1638369300000|2021-12-01 14:35:00|17369.2|17367.7|17364.2|17362.7|17369.2|17367.7|17363.2|17361.7|3916
1638369600000|2021-12-01 14:40:00|17364.1|17362.6|17369.3|17367.8|17370.1|17368.6|17361.2|17359.7|14048
1638369900000|2021-12-01 14:45:00|17370.3|17368.8|17369.1|17367.6|17373.2|17371.7|17367.2|17365.7|2966
1638370200000|2021-12-01 14:50:00|17368.7|17367.2|17367.2|17365.7|17369.1|17367.6|17364.2|17362.7|2513
1638370500000|2021-12-01 14:55:00|17368.2|17366.7|17368.7|17366.2|17371.7|17369.7|17364.2|17362.7|4049
1638370800000|2021-12-01 15:00:00|17369.7|17367.2|17358.2|17356.7|17370.1|17368.2|17357.7|17356.2|4993
1638371100000|2021-12-01 15:05:00|17358.1|17356.6|17362.2|17360.7|17366.2|17364.7|17355.7|17354.2|10693
1638371400000|2021-12-01 15:10:00|17361.2|17359.7|17350.8|17349.3|17363.7|17362.2|17347.2|17345.7|10746
1638371700000|2021-12-01 15:15:00|17350.2|17348.7|17347.8|17346.3|17352.2|17350.7|17344.3|17342.8|3194
1638372000000|2021-12-01 15:20:00|17347.3|17345.8|17348.3|17346.8|17350.2|17348.7|17345.2|17343.7|2869
1638372300000|2021-12-01 15:25:00|17349.2|17347.7|17354.8|17353.3|17358.2|17356.7|17347.2|17345.7|4617
1638372600000|2021-12-01 15:30:00|17355.3|17353.8|17361.8|17360.3|17361.8|17360.3|17352.3|17350.8|3509
1638372900000|2021-12-01 15:35:00|17362.3|17360.8|17362.3|17360.8|17369.7|17367.8|17361.7|17360.2|9284
1638373200000|2021-12-01 15:40:00|17362.8|17360.3|17357.3|17355.8|17365.3|17363.8|17357.3|17355.3|2451
1638373500000|2021-12-01 15:45:00|17357.8|17356.3|17353.3|17351.8|17360.3|17358.8|17352.3|17350.8|5115
1638373800000|2021-12-01 15:50:00|17354.3|17352.8|17354.9|17353.4|17358.8|17357.3|17351.3|17349.8|3301
1638374100000|2021-12-01 15:55:00|17355.4|17353.9|17355.4|17353.9|17356.4|17354.9|17350.4|17348.9|5660
1638374400000|2021-12-01 16:00:00|17354.9|17353.4|17354.9|17353.4|17356.4|17354.9|17351.4|17349.4|2703
1638374700000|2021-12-01 16:05:00|17355.4|17353.9|17356.4|17354.9|17358.4|17356.9|17351.4|17349.4|3498
1638375000000|2021-12-01 16:10:00|17357|17355.5|17367.4|17365.9|17369.4|17367.9|17355.5|17354|8888
1638375300000|2021-12-01 16:15:00|17366.9|17365.4|17368.4|17366.9|17368.9|17367.4|17365.4|17363.4|4442
1638375600000|2021-12-01 16:20:00|17367.9|17366.4|17364.4|17362.9|17369.4|17367.9|17363.4|17361.4|6679
1638375900000|2021-12-01 16:25:00|17365.3|17363.8|17369.5|17368|17371.4|17369.9|17364.4|17362.9|3281
1638376200000|2021-12-01 16:30:00|17370.4|17368.9|17374.4|17372.9|17376.4|17374.9|17368.5|17367|2858
1638376500000|2021-12-01 16:35:00|17373.9|17372.4|17378.4|17376.9|17378.4|17376.9|17373.4|17371.9|2520
1638376800000|2021-12-01 16:40:00|17377.9|17376.4|17374.4|17372.9|17379.4|17377.9|17374|17372.5|2683
1638377100000|2021-12-01 16:45:00|17375.4|17373.9|17377|17375.5|17378.4|17376.9|17375.4|17373.5|2051
1638377400000|2021-12-01 16:50:00|17377.4|17375.9|17385.4|17383.9|17386|17384.5|17377.4|17375.9|3149
1638377700000|2021-12-01 16:55:00|17385|17383.5|17386.5|17385|17390.4|17388.9|17384|17382.5|10889
1638378000000|2021-12-01 17:00:00|17386.4|17384.9|17385.5|17384|17386.5|17385|17383.5|17382|1267
1638378300000|2021-12-01 17:05:00|17385.4|17383.9|17388.5|17387|17390.4|17388.9|17384.5|17383|2069
1638378600000|2021-12-01 17:10:00|17389|17387.5|17392|17390.5|17392.5|17391|17388.5|17386.5|1497
1638378900000|2021-12-01 17:15:00|17392.5|17391|17383.5|17382|17392.5|17391|17383.5|17382|1038
1638379200000|2021-12-01 17:20:00|17384|17382.5|17386.5|17385|17387|17385.5|17382.5|17381|1206
1638379500000|2021-12-01 17:25:00|17386|17384.5|17386|17384.5|17388.5|17387|17385.5|17384|763
1638379800000|2021-12-01 17:30:00|17385.5|17384|17383.6|17382.1|17387|17385.1|17383.5|17382|592
1638380100000|2021-12-01 17:35:00|17383.5|17382|17383.5|17382|17385.5|17384|17382.6|17381.1|438
1638380400000|2021-12-01 17:40:00|17384|17382.5|17387|17385.5|17387.5|17386|17383.5|17381.5|383
1638380700000|2021-12-01 17:45:00|17386.6|17385.1|17392|17390.5|17392|17390.5|17386.6|17385.1|1032
1638381000000|2021-12-01 17:50:00|17392.5|17391|17390|17388.5|17393.6|17392.1|17389.6|17388.1|1160
1638381300000|2021-12-01 17:55:00|17390.5|17389|17392.6|17391.1|17393.5|17392|17390|17388.5|1135
1638381600000|2021-12-01 18:00:00|17393.1|17391.6|17392.6|17391.1|17394.5|17393|17391.1|17389.6|509
1638381900000|2021-12-01 18:05:00|17393.1|17391.6|17399.6|17398.1|17401.6|17400.1|17392.1|17390.6|1618
1638382200000|2021-12-01 18:10:00|17400.6|17399.1|17401.6|17400.1|17403.1|17401.1|17398.1|17396.6|1581
1638382500000|2021-12-01 18:15:00|17401.1|17399.6|17402.6|17401.1|17402.6|17401.1|17397.6|17396.1|949
1638382800000|2021-12-01 18:20:00|17403.6|17402.1|17401.6|17400.1|17404.5|17403|17401.6|17399.6|402
1638383100000|2021-12-01 18:25:00|17402.1|17399.6|17401.6|17400.1|17402.6|17401.1|17401.1|17399.6|290
1638383400000|2021-12-01 18:30:00|17401.1|17399.6|17400.1|17398.6|17403.1|17401.1|17399.6|17398.1|222
1638383700000|2021-12-01 18:35:00|17400.6|17399.1|17400.6|17399.1|17402.1|17400.1|17400.1|17398.1|310
1638384000000|2021-12-01 18:40:00|17401.1|17398.6|17407.6|17406.1|17408.6|17407.1|17400.6|17398.6|752
1638384300000|2021-12-01 18:45:00|17408.1|17405.6|17414.6|17413.1|17417.1|17415.1|17407.6|17405.6|3750
1638384600000|2021-12-01 18:50:00|17413.6|17412.1|17408.6|17407.1|17413.6|17412.1|17407.1|17405.6|739
1638384900000|2021-12-01 18:55:00|17408.1|17406.6|17410.1|17408.6|17411.1|17409.6|17406.7|17405.2|460
1638385200000|2021-12-01 19:00:00|17410.6|17409.1|17410.6|17409.1|17412.6|17411.1|17410.1|17408.6|229
1638385500000|2021-12-01 19:05:00|17410.1|17408.6|17411.6|17410.1|17412.1|17410.6|17409.1|17407.6|105
1638385800000|2021-12-01 19:10:00|17412.1|17409.6|17406.6|17405.1|17412.6|17411.1|17405.7|17404.2|189
1638386100000|2021-12-01 19:15:00|17405.7|17404.2|17410.6|17409.1|17410.7|17409.2|17403.7|17402.2|131
1638386400000|2021-12-01 19:20:00|17410.7|17409.2|17406.2|17404.7|17411.6|17410.1|17405.7|17404.2|168
1638386700000|2021-12-01 19:25:00|17405.7|17404.2|17405.2|17402.7|17406.6|17405.1|17402.7|17401.2|125
1638387000000|2021-12-01 19:30:00|17404.6|17403.1|17402.7|17401.2|17406.2|17404.1|17401.7|17400.2|102
1638387300000|2021-12-01 19:35:00|17403.2|17401.7|17403.2|17400.7|17405.2|17403.2|17402.7|17400.7|37
1638387600000|2021-12-01 19:40:00|17402.6|17401.1|17404.7|17403.2|17407.2|17405.2|17401.7|17400.2|111
1638387900000|2021-12-01 19:45:00|17404.2|17402.7|17402.7|17401.2|17404.2|17402.7|17400.7|17399.2|108
1638388200000|2021-12-01 19:50:00|17403.2|17400.7|17409.2|17406.7|17409.7|17408.2|17401.7|17400.2|248
1638388500000|2021-12-01 19:55:00|17408.7|17407.2|17410.2|17408.7|17410.7|17409.2|17406.7|17404.7|188
1638388800000|2021-12-01 20:00:00|17409.7|17408.2|17411.2|17408.7|17411.2|17409.2|17407.7|17406.2|363
1638389100000|2021-12-01 20:05:00|17410.7|17409.2|17409.7|17408.2|17411.2|17409.7|17408.7|17406.7|123
1638389400000|2021-12-01 20:10:00|17409.8|17408.3|17416.7|17415.2|17416.7|17415.2|17409.2|17407.7|1905
1638389700000|2021-12-01 20:15:00|17416.8|17415.3|17417.7|17416.2|17417.8|17416.3|17416.2|17414.7|371
1638390000000|2021-12-01 20:20:00|17418.6|17417.1|17417.7|17416.2|17418.6|17417.1|17416.7|17414.7|224
1638390300000|2021-12-01 20:25:00|17417.2|17415.7|17417.7|17416.2|17418.2|17416.2|17415.7|17414.2|163
1638390600000|2021-12-01 20:30:00|17417.6|17416.1|17415.7|17413.2|17418.2|17416.2|17415.2|17413.2|278
1638390900000|2021-12-01 20:35:00|17416.2|17413.7|17413.7|17412.2|17416.2|17414.2|17413.2|17411.7|248
1638391200000|2021-12-01 20:40:00|17414.2|17412.7|17412.7|17411.2|17415.2|17413.2|17411.7|17410.2|199
1638391500000|2021-12-01 20:45:00|17414.2|17411.7|17415.7|17414.2|17416.2|17414.2|17413.7|17411.7|232
1638391800000|2021-12-01 20:50:00|17415.2|17413.7|17415.7|17414.2|17416.2|17414.2|17413.7|17412.2|264
1638392100000|2021-12-01 20:55:00|17416.2|17414.7|17417.3|17415.8|17418.2|17416.3|17414.3|17412.2|618
1638428700000|2021-12-02 07:05:00|17395.6|17394.1|17393.1|17391.6|17396.6|17395.1|17390.7|17389.2|970
1638429000000|2021-12-02 07:10:00|17392.6|17391.1|17390.7|17389.2|17393.6|17392.1|17387.7|17386.2|11912
1638429300000|2021-12-02 07:15:00|17391.1|17388.6|17394.2|17392.7|17395.6|17394.1|17389.6|17388.1|1082
1638429600000|2021-12-02 07:20:00|17394.6|17393.1|17400.2|17398.7|17400.6|17398.7|17392.7|17391.2|2045
1638429900000|2021-12-02 07:25:00|17399.6|17398.1|17394.6|17393.1|17400.6|17399.1|17391.7|17390.2|2166
1638430200000|2021-12-02 07:30:00|17394.7|17393.2|17396.7|17395.2|17397.6|17396.1|17391.2|17389.7|1225
1638430500000|2021-12-02 07:35:00|17396.6|17395.1|17387.6|17386.1|17397.2|17395.2|17385.7|17384.2|1441
1638430800000|2021-12-02 07:40:00|17387.7|17386.2|17385.7|17384.2|17388.7|17387.2|17385.2|17383.7|2427
1638431100000|2021-12-02 07:45:00|17384.7|17383.2|17382.2|17380.7|17384.7|17383.2|17381.7|17380.2|4188
1638431400000|2021-12-02 07:50:00|17381.7|17380.2|17380.2|17378.7|17382.7|17381.2|17376.7|17374.7|2812
1638431700000|2021-12-02 07:55:00|17379.7|17378.2|17377.2|17375.7|17380.7|17379.2|17375.2|17373.7|1932
1638432000000|2021-12-02 08:00:00|17377.7|17376.2|17377.7|17376.2|17381.7|17380.2|17376.7|17375.2|2148
1638432300000|2021-12-02 08:05:00|17376.7|17375.2|17382.7|17381.2|17386.7|17385.2|17373.2|17371.7|3267
1638432600000|2021-12-02 08:10:00|17383.7|17382.2|17375.8|17374.3|17387.7|17386.2|17374.3|17372.8|2890
1638432900000|2021-12-02 08:15:00|17376.8|17375.3|17380.8|17379.3|17381.2|17379.3|17375.8|17374.3|3677
1638433200000|2021-12-02 08:20:00|17381.7|17380.2|17377.2|17375.7|17384.7|17383.2|17375.7|17374.2|2260
1638433500000|2021-12-02 08:25:00|17377.7|17376.2|17377.8|17376.3|17377.8|17376.3|17372.7|17370.7|1982
1638433800000|2021-12-02 08:30:00|17378.2|17376.7|17380.8|17379.3|17386.2|17384.7|17378.2|17376.7|11178
1638434100000|2021-12-02 08:35:00|17380.7|17379.2|17378.7|17377.2|17384.3|17382.8|17378.3|17376.8|13749
1638434400000|2021-12-02 08:40:00|17378.8|17377.3|17380.7|17379.2|17381.3|17379.8|17375.7|17373.8|8383
1638434700000|2021-12-02 08:45:00|17379.7|17378.2|17379.7|17378.2|17385.7|17384.2|17377.7|17376.2|3311
1638435000000|2021-12-02 08:50:00|17378.7|17377.2|17380.7|17379.2|17381.7|17380.2|17375.7|17374.2|8730
1638435300000|2021-12-02 08:55:00|17381.2|17379.7|17383.8|17382.3|17385.7|17384.2|17378.7|17377.2|4063
1638435600000|2021-12-02 09:00:00|17384.8|17383.3|17390.2|17388.7|17393.8|17392.3|17384.8|17383.3|9705
1638435900000|2021-12-02 09:05:00|17390.7|17389.2|17391.8|17390.3|17397.7|17396.2|17389.2|17387.7|14904
1638436200000|2021-12-02 09:10:00|17392.2|17390.7|17385.8|17384.3|17393.2|17391.3|17385.7|17383.7|15367
1638436500000|2021-12-02 09:15:00|17385.3|17383.8|17385.3|17383.8|17387.8|17386.3|17382.8|17381.3|2127
1638436800000|2021-12-02 09:20:00|17385.8|17384.3|17387.8|17386.3|17389.8|17388.3|17381.3|17379.8|5766
1638437100000|2021-12-02 09:25:00|17386.8|17385.3|17389.9|17388.4|17391.9|17390.4|17386.8|17385.3|4174
1638437400000|2021-12-02 09:30:00|17390.3|17388.8|17391.9|17390.4|17394.8|17393.3|17388.9|17387.4|3300
1638437700000|2021-12-02 09:35:00|17392.3|17390.8|17387.8|17386.3|17392.3|17390.8|17384.8|17382.8|2628
1638438000000|2021-12-02 09:40:00|17387.3|17385.8|17388.9|17387.4|17393.8|17392.3|17386.8|17385.3|18492
1638438300000|2021-12-02 09:45:00|17388.8|17387.3|17379.3|17377.8|17388.8|17387.3|17379.3|17377.8|6250
1638438600000|2021-12-02 09:50:00|17379.8|17378.3|17381.9|17380.4|17382.9|17381.4|17379.8|17377.8|17378
1638438900000|2021-12-02 09:55:00|17382.9|17381.4|17393.8|17392.3|17394.8|17393.3|17382.9|17380.9|22071
1638439200000|2021-12-02 10:00:00|17394.4|17392.9|17392.4|17390.9|17398.8|17397.3|17390.9|17389.4|5059
1638439500000|2021-12-02 10:05:00|17392.8|17391.3|17392.9|17391.4|17394.9|17393.4|17390.8|17389.3|7827
1638439800000|2021-12-02 10:10:00|17393.4|17391.9|17401.8|17400.3|17402.9|17401.4|17392.9|17391.4|5064
1638440100000|2021-12-02 10:15:00|17400.9|17399.4|17400.9|17399.4|17410.9|17409.4|17400.9|17398.9|6663
1638440400000|2021-12-02 10:20:00|17401.4|17399.9|17402.9|17401.4|17404.9|17403.4|17400.9|17399.4|11412
1638440700000|2021-12-02 10:25:00|17401.9|17400.4|17401.9|17400.4|17404.4|17402.9|17399.4|17397.9|2615
1638441000000|2021-12-02 10:30:00|17402.9|17401.4|17402.9|17401.4|17405.9|17404.4|17399.9|17397.9|1880
1638441300000|2021-12-02 10:35:00|17403.4|17401.9|17400.9|17399.4|17406.4|17404.9|17398.9|17397.4|7706
1638441600000|2021-12-02 10:40:00|17400.4|17398.9|17403.9|17402.4|17403.9|17402.4|17398.9|17396.9|3067
1638441900000|2021-12-02 10:45:00|17402.9|17401.4|17408.9|17407.4|17412.8|17411.3|17402.9|17401.4|15405
1638442200000|2021-12-02 10:50:00|17408.8|17407.3|17406.9|17405.4|17408.8|17407.3|17402.9|17401.4|12589
1638442500000|2021-12-02 10:55:00|17407.8|17406.3|17407.8|17406.3|17409.8|17408.3|17405.9|17404.4|16481
1638442800000|2021-12-02 11:00:00|17407.9|17406.4|17404.9|17403.4|17409.8|17408.3|17402.9|17400.9|3470
1638443100000|2021-12-02 11:05:00|17405.9|17404.4|17404.9|17403.4|17405.9|17404.4|17401.4|17399.9|10048
1638443400000|2021-12-02 11:10:00|17403.9|17402.4|17405.8|17404.3|17406.9|17405.4|17402.9|17401.4|3533
1638443700000|2021-12-02 11:15:00|17405.9|17404.4|17404.9|17403.4|17407.8|17406.3|17403.9|17402.4|2836
1638444000000|2021-12-02 11:20:00|17405.8|17404.3|17405.3|17403.8|17407.3|17405.8|17403.9|17402.4|2243
1638444300000|2021-12-02 11:25:00|17405.8|17404.3|17404.9|17403.4|17406.3|17404.4|17402.9|17401.4|1399
1638444600000|2021-12-02 11:30:00|17405.8|17404.3|17409.8|17408.3|17411.8|17410.3|17404.8|17403.3|2112
1638444900000|2021-12-02 11:35:00|17408.9|17407.4|17404.9|17403.4|17408.9|17407.4|17404.8|17402.9|1436
1638445200000|2021-12-02 11:40:00|17404.8|17403.3|17402.9|17401.4|17405.4|17403.4|17402.8|17401.3|2095
1638445500000|2021-12-02 11:45:00|17402.8|17401.3|17402.9|17401.4|17402.9|17401.4|17398.8|17397.3|3210
1638445800000|2021-12-02 11:50:00|17403.4|17401.9|17405.9|17404.4|17405.9|17404.4|17402.9|17401.4|1433
1638446100000|2021-12-02 11:55:00|17406.9|17405.4|17407.9|17406.4|17407.9|17406.4|17405.9|17404.4|2259
1638446400000|2021-12-02 12:00:00|17407.4|17405.9|17405.4|17403.9|17407.9|17406.4|17404.9|17403.4|1814
1638446700000|2021-12-02 12:05:00|17405.9|17404.4|17409.9|17408.4|17410.9|17409.4|17402.9|17401.4|3760
1638447000000|2021-12-02 12:10:00|17410.4|17408.9|17406.9|17405.4|17411.4|17409.9|17405.9|17404.4|3882
1638447300000|2021-12-02 12:15:00|17407.9|17406.4|17413.9|17412.4|17413.9|17412.4|17407.4|17405.9|2638
1638447600000|2021-12-02 12:20:00|17413.4|17411.9|17411.9|17410.4|17415.9|17414.4|17411.9|17410.4|2788
1638447900000|2021-12-02 12:25:00|17412.4|17409.9|17415.9|17414.4|17417.9|17416.4|17411.9|17409.9|9637
1638448200000|2021-12-02 12:30:00|17416.4|17414.9|17419|17417.5|17421.9|17420.4|17412.9|17411.4|4301
1638448500000|2021-12-02 12:35:00|17419.4|17417.9|17438.8|17437.3|17439.8|17438.3|17418.4|17416.9|17796
1638448800000|2021-12-02 12:40:00|17438.9|17437.4|17442.8|17441.3|17448.3|17446.3|17438.8|17436.8|20636
1638449100000|2021-12-02 12:45:00|17443.3|17441.8|17442.8|17441.3|17451.7|17450.2|17442.8|17441.3|4549
1638449400000|2021-12-02 12:50:00|17442.3|17440.8|17444.3|17442.8|17449.8|17448.3|17438.8|17437.3|5435
1638449700000|2021-12-02 12:55:00|17443.9|17442.4|17445.8|17444.3|17446.8|17445.3|17439.8|17438.3|6672
1638450000000|2021-12-02 13:00:00|17444.8|17443.3|17443.8|17442.3|17447.4|17445.4|17441.8|17440.3|10182
1638450300000|2021-12-02 13:05:00|17443.9|17442.4|17451.4|17449.9|17455.4|17453.4|17442.9|17441.4|7182
1638450600000|2021-12-02 13:10:00|17451.8|17450.3|17444.9|17443.4|17451.8|17450.3|17442.9|17441.4|5387
1638450900000|2021-12-02 13:15:00|17445.9|17444.4|17445.4|17443.9|17448.9|17447.4|17444.9|17443.4|3227
1638451200000|2021-12-02 13:20:00|17445.8|17444.3|17448.9|17447.4|17450.4|17448.4|17444.9|17443.4|3771
1638451500000|2021-12-02 13:25:00|17449.9|17448.4|17447.5|17446|17449.9|17448.4|17442|17440.5|13461
1638451800000|2021-12-02 13:30:00|17447.9|17446.4|17444.5|17443|17447.9|17446.4|17441|17439.5|12494
1638452100000|2021-12-02 13:35:00|17444|17442.5|17443.5|17442|17445|17443.5|17435.9|17434.4|6304
1638452400000|2021-12-02 13:40:00|17443.9|17442.4|17445|17443.5|17446|17444.5|17438.9|17437.4|14036
1638452700000|2021-12-02 13:45:00|17444.5|17443|17448|17446.5|17449.5|17447.6|17442.1|17440.6|3427
1638453000000|2021-12-02 13:50:00|17448.5|17446|17445|17443.5|17449.5|17447.5|17442|17440.5|2638
1638453300000|2021-12-02 13:55:00|17445.5|17444|17443.1|17441.6|17446.5|17445|17440.5|17439|5578
1638453600000|2021-12-02 14:00:00|17444.6|17443.1|17462|17460.5|17462|17460.5|17444.6|17443.1|42285
1638453900000|2021-12-02 14:05:00|17461.5|17460|17465|17463.5|17465|17463.5|17454.5|17453|12343
1638454200000|2021-12-02 14:10:00|17466|17464.5|17458.9|17457.4|17468|17466.5|17456.5|17455|9099
1638454500000|2021-12-02 14:15:00|17459.5|17458|17457.9|17456.4|17461.5|17460|17454|17452.5|5222
1638454800000|2021-12-02 14:20:00|17458.5|17457|17463.9|17462.4|17466.9|17465.4|17458|17456.5|6443
1638455100000|2021-12-02 14:25:00|17464.5|17463|17464.5|17463|17464.5|17463|17457|17455.5|7458
1638455400000|2021-12-02 14:30:00|17464|17462.5|17468.5|17467|17469.5|17468|17458.9|17457|6337
1638455700000|2021-12-02 14:35:00|17468|17466.5|17456|17454.5|17469|17467.5|17452|17450|5150
1638456000000|2021-12-02 14:40:00|17456.5|17454|17451|17449.5|17460|17458.5|17449|17447.5|15129
1638456300000|2021-12-02 14:45:00|17450.6|17449.1|17451.1|17449.6|17453|17451.5|17446.6|17445.1|6604
1638456600000|2021-12-02 14:50:00|17450.1|17448.6|17441|17439.5|17450.6|17448.6|17441|17439.5|4181
1638456900000|2021-12-02 14:55:00|17441.1|17439.6|17431.1|17429.6|17443|17441.5|17431|17429.1|10482
1638457200000|2021-12-02 15:00:00|17431.6|17430.1|17440|17438.5|17442|17440.5|17430|17428.5|6810
1638457500000|2021-12-02 15:05:00|17441|17439.5|17439.1|17437.6|17443|17441.5|17433.1|17431.6|3932
1638457800000|2021-12-02 15:10:00|17438.1|17436.6|17439.1|17437.6|17440.1|17438.6|17434.2|17432.7|25362
1638458100000|2021-12-02 15:15:00|17439.6|17437.1|17440.1|17438.6|17442.7|17441.2|17438.1|17436.6|15223
1638458400000|2021-12-02 15:20:00|17441.1|17439.6|17448.1|17446.6|17450.1|17448.6|17439.7|17438.2|4820
1638458700000|2021-12-02 15:25:00|17448.6|17447.1|17442.6|17441.1|17449.6|17448.1|17442.1|17440.6|7130
1638459000000|2021-12-02 15:30:00|17443.1|17441.6|17447.1|17445.6|17448.1|17446.6|17439.1|17437.6|7310
1638459300000|2021-12-02 15:35:00|17448.1|17446.6|17448.1|17446.6|17450.1|17448.6|17443.1|17441.6|5211
1638459600000|2021-12-02 15:40:00|17447.2|17445.7|17452.1|17450.6|17452.6|17451.1|17445.1|17443.1|3907
1638459900000|2021-12-02 15:45:00|17452.2|17450.7|17451|17449.5|17454.6|17453.1|17448.1|17446.6|3637
1638460200000|2021-12-02 15:50:00|17450.6|17449.1|17449.1|17447.6|17451.6|17449.6|17445.6|17444.1|17757
1638460500000|2021-12-02 15:55:00|17449.6|17448.1|17442.6|17441.1|17449.6|17448.1|17440.2|17438.7|7668
1638460800000|2021-12-02 16:00:00|17444.1|17442.6|17441.7|17440.2|17447.2|17445.7|17441.7|17440.2|5068
1638461100000|2021-12-02 16:05:00|17441.2|17439.7|17436.2|17434.7|17442.7|17441.2|17436.1|17434.6|5463
1638461400000|2021-12-02 16:10:00|17437.2|17435.7|17440.2|17438.7|17440.2|17438.7|17435.2|17433.7|5679
1638461700000|2021-12-02 16:15:00|17439.7|17438.2|17436.2|17434.7|17440.1|17438.6|17435.2|17433.7|4033
1638462000000|2021-12-02 16:20:00|17435.7|17434.2|17439.3|17437.8|17440.3|17438.8|17435.2|17433.7|7166
1638462300000|2021-12-02 16:25:00|17439.2|17437.7|17436.2|17434.7|17442.7|17440.7|17435.7|17434.2|14136
1638462600000|2021-12-02 16:30:00|17437.2|17435.7|17438.2|17436.7|17439.7|17438.2|17433.2|17431.2|5726
1638462900000|2021-12-02 16:35:00|17438.7|17437.2|17435.2|17433.7|17439.7|17438.2|17434.2|17432.7|5294
1638463200000|2021-12-02 16:40:00|17435.7|17433.2|17435.7|17434.2|17436.2|17434.7|17431.2|17429.7|2119
1638463500000|2021-12-02 16:45:00|17436.2|17434.7|17431.7|17430.2|17436.7|17435.2|17431.2|17429.7|2066
1638463800000|2021-12-02 16:50:00|17431.2|17429.7|17431.7|17430.2|17433.7|17432.2|17428.7|17427.2|1807
1638464100000|2021-12-02 16:55:00|17432.2|17430.7|17428.3|17426.8|17432.2|17430.7|17427.3|17425.8|3555
1638464400000|2021-12-02 17:00:00|17428.8|17427.3|17423.3|17421.8|17429.3|17427.8|17422.8|17421.3|1437
1638464700000|2021-12-02 17:05:00|17422.8|17421.3|17421.3|17419.8|17424.3|17422.8|17419.3|17417.8|1584
1638465000000|2021-12-02 17:10:00|17420.8|17419.3|17421.8|17419.3|17425.3|17423.8|17418.3|17416.8|1498
1638465300000|2021-12-02 17:15:00|17421.3|17419.8|17424.3|17422.8|17425.8|17423.8|17420.8|17419.3|1366
1638465600000|2021-12-02 17:20:00|17423.3|17421.8|17424.3|17422.8|17425.3|17423.8|17423.3|17421.3|694
1638465900000|2021-12-02 17:25:00|17424.8|17422.3|17422.3|17420.8|17425.3|17423.8|17421.3|17419.8|948
1638466200000|2021-12-02 17:30:00|17422.8|17420.3|17422.3|17420.8|17423.3|17421.8|17420.8|17419.3|489
1638466500000|2021-12-02 17:35:00|17422.8|17421.3|17422.8|17421.3|17425.3|17423.8|17421.4|17419.9|570
1638466800000|2021-12-02 17:40:00|17422.4|17420.9|17421.8|17420.3|17423.3|17421.8|17419.8|17418.3|636
1638467100000|2021-12-02 17:45:00|17421.4|17419.9|17423.9|17422.4|17425.3|17423.8|17421.4|17419.3|563
1638467400000|2021-12-02 17:50:00|17423.4|17421.9|17422.9|17421.4|17424.3|17422.8|17422.9|17421.4|646
1638467700000|2021-12-02 17:55:00|17423.3|17421.8|17422.3|17420.8|17423.9|17422.4|17422.3|17420.8|687
1638468000000|2021-12-02 18:00:00|17423.3|17421.8|17426.3|17424.8|17426.9|17424.9|17423.3|17421.4|183
1638468300000|2021-12-02 18:05:00|17425.4|17423.9|17426.3|17424.8|17427.3|17425.8|17425.4|17423.9|279
1638468600000|2021-12-02 18:10:00|17426.9|17424.4|17427.4|17425.9|17427.9|17425.9|17426.3|17424.4|197
1638468900000|2021-12-02 18:15:00|17428.4|17426.9|17427.4|17425.9|17428.4|17426.9|17426.4|17424.4|81
1638469200000|2021-12-02 18:20:00|17427.9|17425.4|17427.4|17425.9|17428.9|17426.9|17426.4|17424.9|162
1638469500000|2021-12-02 18:25:00|17427.9|17426.4|17429.4|17427.9|17429.4|17427.9|17427.4|17425.9|84
1638469800000|2021-12-02 18:30:00|17427.9|17426.4|17429.4|17427.9|17429.9|17428.4|17427.4|17425.9|71
1638470100000|2021-12-02 18:35:00|17429.9|17428.4|17429.9|17427.4|17429.9|17428.4|17428.4|17426.9|50
1638470400000|2021-12-02 18:40:00|17429.4|17427.9|17427.9|17426.4|17429.9|17428.4|17427.9|17426.4|149
1638470700000|2021-12-02 18:45:00|17428.4|17426.9|17428.5|17427|17429.4|17427.9|17428.4|17426.4|136
1638471000000|2021-12-02 18:50:00|17428.9|17427.4|17428.4|17426.9|17429.9|17428|17427.5|17426|51
1638471300000|2021-12-02 18:55:00|17427.9|17426.4|17429.4|17427.9|17429.4|17427.9|17427.5|17426|63
1638471600000|2021-12-02 19:00:00|17428.9|17427.4|17430|17428.5|17431.4|17429.9|17428.5|17426.4|174
1638471900000|2021-12-02 19:05:00|17430.4|17428.9|17430.4|17428.9|17431|17428.9|17429.5|17427.5|51
1638472200000|2021-12-02 19:10:00|17429.5|17428|17428.4|17426.9|17430.4|17428.9|17427.5|17426|11
1638472500000|2021-12-02 19:15:00|17429|17426.5|17423.5|17422|17429|17427|17423.4|17421.5|208
1638472800000|2021-12-02 19:20:00|17423.4|17421.9|17425|17423.5|17425.4|17423.9|17423.4|17421.9|266
1638473100000|2021-12-02 19:25:00|17425.4|17423.9|17424.5|17423|17426.5|17425|17424|17422.5|85
1638473400000|2021-12-02 19:30:00|17425|17422.5|17425.5|17424|17425.5|17424|17424.5|17422.5|120
1638473700000|2021-12-02 19:35:00|17425|17423.5|17427.5|17426|17428.5|17427|17425|17423.5|137
1638474000000|2021-12-02 19:40:00|17426.5|17425|17426.5|17425|17427|17425.5|17425.5|17424|132
1638474300000|2021-12-02 19:45:00|17426|17424.5|17428|17425.5|17428|17426.5|17426|17424.5|143
1638474600000|2021-12-02 19:50:00|17427.5|17426|17430|17428.5|17430|17428.5|17425.5|17424|129
1638474900000|2021-12-02 19:55:00|17429.5|17428|17432|17429.5|17432|17430.1|17429|17427.5|177
1638475200000|2021-12-02 20:00:00|17431.6|17430.1|17433.6|17432.1|17434.6|17433.1|17430.6|17429.1|688
1638475500000|2021-12-02 20:05:00|17433.5|17432|17433|17431.5|17435|17433.1|17432.6|17431.1|120
1638475800000|2021-12-02 20:10:00|17433.5|17432|17432.6|17431.1|17434.5|17433|17432.6|17431.1|44
1638476100000|2021-12-02 20:15:00|17433|17431.5|17433.5|17432|17434|17432.1|17432|17430.5|30
1638476400000|2021-12-02 20:20:00|17433.6|17432.1|17433.5|17432|17435.1|17433.1|17433.1|17431.6|47
1638476700000|2021-12-02 20:25:00|17434.1|17431.6|17432.5|17431|17434.5|17433|17432.5|17430.6|151
1638477000000|2021-12-02 20:30:00|17432.1|17430.6|17431.5|17430|17432.5|17431|17430.5|17428.6|42
1638477300000|2021-12-02 20:35:00|17430.6|17429.1|17430.1|17428.6|17431.5|17430|17429.5|17427.6|51
1638477600000|2021-12-02 20:40:00|17430.5|17429|17429.6|17428.1|17432.1|17430.6|17429.1|17427.6|158
1638477900000|2021-12-02 20:45:00|17430.1|17427.6|17431.6|17430.1|17432.1|17430.1|17429.6|17427.6|78
1638478200000|2021-12-02 20:50:00|17432.6|17431.1|17436.6|17435.1|17437.6|17436.1|17432.6|17430.6|262
1638478500000|2021-12-02 20:55:00|17437.1|17435.6|17434.6|17433.1|17437.6|17436.1|17434.1|17432.6|435
1638515100000|2021-12-03 07:05:00|17446.3|17444.8|17443.3|17440.8|17446.3|17444.8|17440.4|17438.9|2289
1638515400000|2021-12-03 07:10:00|17442.3|17440.9|17441.3|17439.8|17443.8|17441.8|17440.3|17438.4|584
1638515700000|2021-12-03 07:15:00|17442.3|17440.8|17441.4|17439.9|17443.3|17441.8|17439.3|17437.4|4132
1638516000000|2021-12-03 07:20:00|17442.4|17440.9|17449.4|17447.9|17449.4|17447.9|17441.4|17439.9|1624
1638516300000|2021-12-03 07:25:00|17448.4|17446.9|17444.9|17442.4|17450.4|17448.9|17444.4|17442.4|1051
1638516600000|2021-12-03 07:30:00|17444.4|17442.9|17438.4|17436.9|17446.4|17443.9|17437.4|17435.4|1610
1638516900000|2021-12-03 07:35:00|17437.9|17436.4|17437|17435.5|17438.5|17437|17436.4|17434.4|6189
1638517200000|2021-12-03 07:40:00|17437.5|17436|17435.5|17434|17441.5|17440|17435.5|17434|6549
1638517500000|2021-12-03 07:45:00|17436.5|17435|17436.5|17435|17438.5|17437|17431.5|17429.5|4146
1638517800000|2021-12-03 07:50:00|17436|17434.5|17429.5|17428|17438.5|17437|17428.5|17427|1741
1638518100000|2021-12-03 07:55:00|17430.5|17429|17435.5|17434|17436|17434.5|17427.5|17426|3814
1638518400000|2021-12-03 08:00:00|17434.5|17433|17425.6|17424.1|17435|17433.5|17425.1|17423.6|21562
1638518700000|2021-12-03 08:05:00|17425.5|17424|17422.6|17421.1|17427.1|17425.1|17418.6|17417.1|4326
1638519000000|2021-12-03 08:10:00|17423.6|17422.1|17422.5|17421|17423.6|17422.1|17419.6|17418.1|18426
1638519300000|2021-12-03 08:15:00|17421.5|17420|17416.5|17415|17422.6|17421.1|17414.6|17413.1|2323
1638519600000|2021-12-03 08:20:00|17416|17414.5|17415.5|17414|17417.5|17416|17410.6|17409.1|2968
1638519900000|2021-12-03 08:25:00|17414.5|17413|17414.6|17413.1|17415.6|17414.1|17410.6|17409.1|4078
1638520200000|2021-12-03 08:30:00|17414.5|17413|17414.5|17413|17415.5|17414|17409.5|17407.6|3691
1638520500000|2021-12-03 08:35:00|17414.6|17413.1|17420.5|17419|17420.6|17419.1|17414.5|17413|3816
1638520800000|2021-12-03 08:40:00|17420.6|17419.1|17418.6|17417.1|17420.6|17419.1|17416.6|17415.1|7763
1638521100000|2021-12-03 08:45:00|17419.1|17417.6|17417.6|17416.1|17419.6|17418.1|17414.6|17413.1|23499
1638521400000|2021-12-03 08:50:00|17415.7|17414.2|17415.7|17414.2|17416.7|17415.2|17412.7|17411.2|3697
1638521700000|2021-12-03 08:55:00|17416.1|17414.6|17421.6|17420.1|17426.6|17425.1|17415.7|17414.2|8115
1638522000000|2021-12-03 09:00:00|17422.1|17420.6|17418.6|17417.1|17425.1|17423.6|17418.6|17417.1|3084
1638522300000|2021-12-03 09:05:00|17417.6|17416.1|17416.6|17415.1|17420.6|17419.1|17415.6|17413.6|2449
1638522600000|2021-12-03 09:10:00|17417.6|17416.1|17417.6|17416.1|17421.6|17420.1|17415.6|17414.1|3657
1638522900000|2021-12-03 09:15:00|17417.1|17415.6|17420.6|17419.1|17423.1|17421.6|17416.6|17415.1|6689
1638523200000|2021-12-03 09:20:00|17421.6|17420.1|17426.6|17425.1|17426.6|17425.1|17417.6|17416.1|6757
1638523500000|2021-12-03 09:25:00|17425.7|17424.2|17418.7|17417.2|17427.1|17425.6|17418.6|17417.1|9601
1638523800000|2021-12-03 09:30:00|17419.1|17417.6|17421.6|17420.1|17425.6|17424.1|17419.1|17417.6|7475
1638524100000|2021-12-03 09:35:00|17422.1|17420.6|17416.7|17415.2|17423.6|17422.1|17415.7|17414.2|16889
1638524400000|2021-12-03 09:40:00|17415.7|17414.2|17420.7|17419.2|17423.2|17421.2|17414.7|17413.2|4361
1638524700000|2021-12-03 09:45:00|17421.2|17418.7|17424.7|17423.2|17426.2|17424.2|17419.7|17418.2|5800
1638525000000|2021-12-03 09:50:00|17423.7|17422.2|17423.7|17422.2|17426.7|17425.2|17420.7|17419.2|3966
1638525300000|2021-12-03 09:55:00|17424.2|17421.7|17425.6|17424.1|17428.2|17426.1|17421.7|17420.2|21198
1638525600000|2021-12-03 10:00:00|17425.7|17424.2|17422.7|17421.2|17426.2|17424.2|17419.7|17418.2|36507
1638525900000|2021-12-03 10:05:00|17423.2|17421.7|17425.7|17424.2|17426.7|17425.2|17420.7|17419.2|7883
1638526200000|2021-12-03 10:10:00|17426.7|17425.2|17429.1|17427.6|17429.1|17427.6|17424.1|17422.6|4795
1638526500000|2021-12-03 10:15:00|17429.6|17428.1|17427.6|17426.1|17429.7|17428.2|17426.7|17425.2|3025
1638526800000|2021-12-03 10:20:00|17427.7|17426.2|17435.7|17434.2|17437.7|17436.2|17427.6|17426.1|4761
1638527100000|2021-12-03 10:25:00|17436.2|17434.7|17431.6|17430.1|17436.6|17435.1|17431.6|17430.1|5111
1638527400000|2021-12-03 10:30:00|17431.7|17430.2|17434.6|17433.1|17435.6|17434.1|17431.7|17430.2|3388
1638527700000|2021-12-03 10:35:00|17434.7|17433.2|17429.7|17428.2|17434.7|17433.2|17429.7|17428.2|3717
1638528000000|2021-12-03 10:40:00|17430.2|17428.7|17430.7|17429.2|17432.2|17430.7|17429.7|17428.2|3983
1638528300000|2021-12-03 10:45:00|17431.2|17428.7|17428.2|17426.7|17432.2|17430.2|17427.7|17426.2|5926
1638528600000|2021-12-03 10:50:00|17428.7|17427.2|17426.7|17425.2|17430.7|17429.2|17426.7|17425.2|2080
1638528900000|2021-12-03 10:55:00|17427.7|17426.2|17426.8|17425.3|17427.7|17426.2|17425.7|17423.7|6240
1638529200000|2021-12-03 11:00:00|17427.7|17426.2|17433.3|17431.8|17435.7|17434.2|17427.7|17426.2|3055
1638529500000|2021-12-03 11:05:00|17432.8|17431.3|17432.7|17431.2|17434.3|17432.8|17430.3|17428.8|4323
1638529800000|2021-12-03 11:10:00|17433.2|17430.7|17434.7|17433.2|17435.2|17433.7|17431.7|17430.2|3416
1638530100000|2021-12-03 11:15:00|17433.7|17432.2|17435.8|17434.3|17435.8|17434.3|17432.7|17431.2|2984
1638530400000|2021-12-03 11:20:00|17434.8|17433.3|17435.8|17434.3|17436.8|17435.3|17431.8|17430.3|1990
1638530700000|2021-12-03 11:25:00|17435.3|17433.8|17436.8|17435.3|17437.3|17435.3|17433.8|17431.8|4947
1638531000000|2021-12-03 11:30:00|17436.3|17434.8|17439.8|17438.3|17440.8|17439.3|17433.8|17432.3|7023
1638531300000|2021-12-03 11:35:00|17438.8|17437.3|17435.8|17434.3|17439.8|17438.3|17435.7|17433.8|4190
1638531600000|2021-12-03 11:40:00|17436.7|17435.2|17434.8|17433.3|17436.8|17435.3|17433.8|17432.3|1358
1638531900000|2021-12-03 11:45:00|17436.3|17433.8|17433.8|17432.3|17437.7|17436.2|17433.8|17432.3|1898
1638532200000|2021-12-03 11:50:00|17434.7|17433.2|17430.3|17428.8|17435.3|17433.3|17429.8|17428.3|3308
1638532500000|2021-12-03 11:55:00|17430.8|17429.3|17431.3|17428.8|17431.8|17430.3|17428.8|17427.3|9034
1638532800000|2021-12-03 12:00:00|17430.9|17429.4|17430.3|17428.8|17432.8|17431.3|17429.8|17428.3|4996
1638533100000|2021-12-03 12:05:00|17430.8|17428.3|17432.8|17431.3|17434.8|17433.3|17429.8|17428.3|2291
1638533400000|2021-12-03 12:10:00|17433.3|17431.8|17430.8|17429.3|17436.3|17434.3|17430.8|17428.8|3768
1638533700000|2021-12-03 12:15:00|17431.3|17428.8|17427.8|17426.3|17431.3|17429.3|17425.8|17423.9|8785
1638534000000|2021-12-03 12:20:00|17428.4|17425.9|17429.8|17428.3|17430.8|17429.3|17427.8|17425.9|2251
1638534300000|2021-12-03 12:25:00|17430.4|17428.9|17432.8|17431.3|17432.8|17431.3|17429.9|17428.4|6521
1638534600000|2021-12-03 12:30:00|17432.9|17431.4|17431.9|17430.4|17433.4|17431.4|17430.9|17429.4|12036
1638534900000|2021-12-03 12:35:00|17432.8|17431.3|17432.9|17431.4|17433.9|17432.4|17430.9|17429.4|2335
1638535200000|2021-12-03 12:40:00|17433.9|17432.4|17431.9|17430.4|17433.9|17432.4|17430.4|17428.9|3209
1638535500000|2021-12-03 12:45:00|17432.4|17430.9|17430.9|17429.4|17432.9|17431.4|17430.9|17428.9|2645
1638535800000|2021-12-03 12:50:00|17431.9|17430.4|17434.9|17433.4|17437.9|17436.4|17429.9|17428.4|17887
1638536100000|2021-12-03 12:55:00|17435.9|17434.4|17437.9|17436.4|17438.9|17437.4|17433.9|17432.4|10585
1638536400000|2021-12-03 13:00:00|17436.9|17435.4|17435.4|17433.9|17436.9|17435.4|17432.9|17431.4|2661
1638536700000|2021-12-03 13:05:00|17434.9|17433.4|17433.9|17432.4|17435.9|17434.4|17433.9|17432|10399
1638537000000|2021-12-03 13:10:00|17434.5|17433|17439.9|17438.4|17440.9|17439.4|17433.9|17432|10138
1638537300000|2021-12-03 13:15:00|17440.5|17439|17443.5|17442|17445|17443|17439|17437.5|2484
1638537600000|2021-12-03 13:20:00|17444|17442.5|17443|17441.5|17447|17445.5|17441.5|17440|5971
1638537900000|2021-12-03 13:25:00|17444|17442.5|17438|17436.5|17445|17443.5|17438|17436|7536
1638538200000|2021-12-03 13:30:00|17439.9|17438.4|17430|17428.5|17459.4|17457.9|17430|17428.5|14978
1638538500000|2021-12-03 13:35:00|17429.1|17427.6|17439|17437.5|17446|17444.5|17429|17427.5|9561
1638538800000|2021-12-03 13:40:00|17438.5|17437|17438.5|17437|17441|17439.5|17436|17434.5|3777
1638539100000|2021-12-03 13:45:00|17438|17436.5|17429|17427.5|17438|17436.5|17426|17424.5|6450
1638539400000|2021-12-03 13:50:00|17429.5|17428|17424|17422.5|17431.5|17430|17420|17418.5|5753
1638539700000|2021-12-03 13:55:00|17423|17421.5|17422.1|17420.6|17429|17427.5|17421.1|17419.6|5801
1638540000000|2021-12-03 14:00:00|17421.1|17419.6|17419.1|17417.6|17426|17424.5|17417.5|17416|8392
1638540300000|2021-12-03 14:05:00|17419.5|17418|17417.1|17415.6|17424.1|17422.6|17415.5|17414|6370
1638540600000|2021-12-03 14:10:00|17417|17415.5|17419.1|17417.6|17421.5|17419.6|17413.1|17411.6|3782
1638540900000|2021-12-03 14:15:00|17420.1|17418.6|17417.1|17415.6|17420.6|17418.6|17413.1|17411.6|5839
1638541200000|2021-12-03 14:20:00|17417.6|17416.1|17414.1|17412.6|17419.6|17417.6|17413.1|17411.6|2309
1638541500000|2021-12-03 14:25:00|17415.1|17413.6|17411.6|17410.1|17415.1|17413.6|17407.1|17405.6|3259
1638541800000|2021-12-03 14:30:00|17412.1|17410.6|17408.1|17406.6|17421.1|17419.6|17407.1|17405.6|3537
1638542100000|2021-12-03 14:35:00|17408.6|17406.1|17406.2|17404.7|17408.6|17406.6|17401.2|17399.2|4775
1638542400000|2021-12-03 14:40:00|17405.2|17403.7|17412.2|17410.7|17415.2|17413.7|17404.2|17402.7|5413
1638542700000|2021-12-03 14:45:00|17411.2|17409.7|17418.6|17417.1|17418.6|17417.1|17409.2|17407.7|3877
1638543000000|2021-12-03 14:50:00|17419.1|17417.6|17419.2|17417.7|17421.1|17419.6|17414.2|17412.7|6994
1638543300000|2021-12-03 14:55:00|17418.2|17416.7|17414.7|17412.2|17419.7|17417.7|17412.7|17411.2|7345
1638543600000|2021-12-03 15:00:00|17412.1|17410.6|17411.1|17409.6|17415.1|17413.6|17407.2|17405.7|3013
1638543900000|2021-12-03 15:05:00|17410.7|17409.2|17416.1|17414.6|17417.1|17415.6|17405.2|17403.7|6257
1638544200000|2021-12-03 15:10:00|17417.1|17415.6|17415.7|17413.2|17420.2|17418.7|17414.2|17412.7|3441
1638544500000|2021-12-03 15:15:00|17415.2|17413.7|17417.2|17415.7|17417.2|17415.7|17410.2|17408.7|2983
1638544800000|2021-12-03 15:20:00|17417.7|17416.2|17416.2|17414.7|17418.2|17416.7|17413.2|17411.2|5155
1638545100000|2021-12-03 15:25:00|17416.7|17415.2|17407.2|17405.7|17418.2|17416.7|17407.2|17405.7|2957
1638545400000|2021-12-03 15:30:00|17408.7|17406.2|17414.2|17412.7|17415.2|17413.7|17405.7|17404.2|7328
1638545700000|2021-12-03 15:35:00|17415.2|17413.7|17419.1|17417.6|17421.7|17419.7|17413.2|17411.2|2856
1638546000000|2021-12-03 15:40:00|17418.2|17416.7|17426.1|17424.6|17426.1|17424.6|17418.1|17416.2|6553
1638546300000|2021-12-03 15:45:00|17427.1|17425.6|17425.1|17423.6|17429.1|17427.6|17421.1|17419.1|3776
1638546600000|2021-12-03 15:50:00|17424.6|17423.1|17427.1|17425.6|17431.1|17429.6|17422.1|17420.1|14013
1638546900000|2021-12-03 15:55:00|17428.1|17426.6|17428.1|17426.6|17428.5|17426.6|17423.1|17421.6|4925
1638547200000|2021-12-03 16:00:00|17427.6|17426.1|17429.1|17427.6|17430.6|17428.6|17425.1|17423.6|3684
1638547500000|2021-12-03 16:05:00|17430|17428.5|17443.6|17441.1|17444.6|17442.6|17429.1|17427.6|4483
1638547800000|2021-12-03 16:10:00|17442.6|17441.5|17443.1|17441.6|17444|17442.5|17438.1|17436.6|6786
1638548100000|2021-12-03 16:15:00|17443|17441.5|17450|17448.5|17450|17448.5|17443|17441.1|24666
1638548400000|2021-12-03 16:20:00|17450.5|17449|17452|17450.5|17456|17454.5|17449.1|17447.6|7234
1638548700000|2021-12-03 16:25:00|17453|17451.5|17451|17449.5|17455|17453.5|17447.5|17446|2578
1638549000000|2021-12-03 16:30:00|17450.5|17449|17448|17446.5|17451.5|17450|17446.1|17444.6|6768
1638549300000|2021-12-03 16:35:00|17447|17445.5|17446|17444.5|17449|17447.5|17444.1|17442.6|3865
1638549600000|2021-12-03 16:40:00|17445.1|17443.6|17453|17451.5|17454|17452.5|17443|17441.5|2792
1638549900000|2021-12-03 16:45:00|17453.6|17451.1|17455|17453.5|17457|17455.5|17453|17451.1|2411
1638550200000|2021-12-03 16:50:00|17455.5|17454|17459|17457.5|17460|17458.5|17455|17453.5|3174
1638550500000|2021-12-03 16:55:00|17459.5|17457|17463.1|17461.6|17464|17462.5|17459|17457|1418
1638550800000|2021-12-03 17:00:00|17462.5|17461|17461.5|17460|17465.5|17463.6|17461.1|17459.6|1570
1638551100000|2021-12-03 17:05:00|17461.1|17459.6|17459.1|17457.6|17462.1|17460.6|17456.1|17454.6|2338
1638551400000|2021-12-03 17:10:00|17459.5|17457|17465.1|17463.6|17466|17464.5|17458.1|17456.6|1062
1638551700000|2021-12-03 17:15:00|17466.1|17464.6|17462.1|17460.6|17466.1|17464.6|17462.1|17460.6|1058
1638552000000|2021-12-03 17:20:00|17463|17461.5|17460|17458.5|17464.6|17462.6|17460|17458.1|647
1638552300000|2021-12-03 17:25:00|17460.6|17458.1|17460.1|17458.6|17462.6|17460.5|17459.1|17457.6|1124
1638552600000|2021-12-03 17:30:00|17461|17459.5|17465.1|17463.6|17467.1|17465.6|17460.6|17459.1|447
1638552900000|2021-12-03 17:35:00|17466.1|17464.6|17466.1|17464.6|17468.6|17466.6|17464.1|17462.6|905
1638553200000|2021-12-03 17:40:00|17467.1|17465.6|17467.1|17465.6|17468.1|17466.6|17463.1|17461.6|1057
1638553500000|2021-12-03 17:45:00|17468.1|17466.6|17468.1|17466.6|17468.6|17466.6|17466.1|17464.6|433
1638553800000|2021-12-03 17:50:00|17467.6|17466.1|17470.1|17468.6|17470.1|17468.6|17467.1|17465.6|239
1638554100000|2021-12-03 17:55:00|17469.1|17467.6|17470.1|17468.6|17472.1|17470.6|17469.1|17467.6|455
1638554400000|2021-12-03 18:00:00|17471.1|17469.6|17470.1|17468.6|17472.1|17470.6|17469.1|17467.6|258
1638554700000|2021-12-03 18:05:00|17470.6|17468.1|17467.6|17465.1|17470.6|17468.6|17466.1|17464.1|812
1638555000000|2021-12-03 18:10:00|17467.1|17465.6|17469.1|17467.6|17469.1|17467.6|17465.1|17463.1|535
1638555300000|2021-12-03 18:15:00|17468.1|17466.6|17469.1|17467.6|17469.6|17467.6|17468.1|17466.1|151
1638555600000|2021-12-03 18:20:00|17469.2|17467.7|17472.1|17470.6|17472.6|17470.7|17469.2|17467.1|295
1638555900000|2021-12-03 18:25:00|17472.2|17470.7|17474.6|17472.1|17475.6|17473.7|17472.1|17470.6|192
1638556200000|2021-12-03 18:30:00|17474.2|17472.7|17476.1|17474.6|17476.1|17474.6|17474.2|17472.7|66
1638556500000|2021-12-03 18:35:00|17476.7|17475.2|17476.1|17474.6|17477.1|17475.6|17476.1|17474.2|294
1638556800000|2021-12-03 18:40:00|17476.7|17474.2|17476.1|17474.6|17477.1|17475.6|17476.1|17474.2|224
1638557100000|2021-12-03 18:45:00|17475.7|17473.2|17475.2|17473.7|17476.2|17474.7|17474.1|17472.2|200
1638557400000|2021-12-03 18:50:00|17475.7|17473.2|17473.7|17471.2|17475.7|17473.7|17472.2|17470.7|481
1638557700000|2021-12-03 18:55:00|17473.2|17471.7|17475.2|17473.7|17475.2|17473.7|17473.2|17471.2|326
1638558000000|2021-12-03 19:00:00|17474.7|17473.2|17474.2|17472.7|17476.1|17474.6|17473.2|17471.7|185
1638558300000|2021-12-03 19:05:00|17473.7|17471.2|17473.2|17471.7|17474.7|17472.7|17473.2|17471.2|57
1638558600000|2021-12-03 19:10:00|17474.2|17472.7|17474.2|17472.7|17475.2|17473.7|17473.2|17471.2|164
1638558900000|2021-12-03 19:15:00|17475.2|17473.7|17476.2|17474.7|17476.2|17474.7|17474.2|17472.7|154
1638559200000|2021-12-03 19:20:00|17477.2|17475.7|17476.2|17474.7|17477.7|17475.7|17475.2|17473.7|627
1638559500000|2021-12-03 19:25:00|17476.7|17475.2|17478.2|17476.7|17478.2|17476.7|17476.2|17474.2|180
1638559800000|2021-12-03 19:30:00|17477.2|17475.7|17478.2|17476.7|17478.2|17476.7|17477.2|17475.7|581
1638560100000|2021-12-03 19:35:00|17477.2|17475.7|17479.2|17477.7|17479.2|17477.7|17477.2|17475.2|634
1638560400000|2021-12-03 19:40:00|17478.2|17476.7|17477.2|17475.7|17478.2|17476.7|17477.2|17475.2|68
1638560700000|2021-12-03 19:45:00|17476.2|17474.7|17476.2|17474.7|17477.2|17475.7|17476.2|17474.7|98
1638561000000|2021-12-03 19:50:00|||||||||51
1638561300000|2021-12-03 19:55:00|17475.2|17473.7|17480.7|17478.2|17481.2|17479.7|17475.2|17473.7|269
1638561600000|2021-12-03 20:00:00|17480.2|17478.7|17481.3|17479.8|17482.2|17480.7|17479.2|17477.7|446
1638561900000|2021-12-03 20:05:00|17481.7|17479.2|17481.7|17480.2|17482.2|17480.7|17480.2|17478.7|473
1638562200000|2021-12-03 20:10:00|17481.3|17479.8|17480.2|17478.7|17481.7|17480.2|17479.2|17477.2|101
1638562500000|2021-12-03 20:15:00|17479.2|17477.7|17479.2|17477.7|17481.2|17479.7|17478.3|17476.2|219
1638562800000|2021-12-03 20:20:00|17478.7|17477.2|17477.2|17475.7|17479.2|17477.7|17476.3|17474.8|107
1638563100000|2021-12-03 20:25:00|17477.8|17475.3|17478.2|17476.7|17478.2|17476.7|17476.3|17474.8|97
1638563400000|2021-12-03 20:30:00|17478.3|17476.8|17473.3|17471.8|17478.8|17476.8|17473.2|17471.7|320
1638563700000|2021-12-03 20:35:00|17473.8|17471.3|17473.3|17471.8|17474.3|17472.8|17472.3|17470.3|314
1638564000000|2021-12-03 20:40:00|17472.8|17471.3|17472.3|17470.8|17473.8|17471.8|17471.3|17469.8|101
1638564300000|2021-12-03 20:45:00|17471.8|17470.3|17474.3|17472.8|17475.3|17473.8|17471.8|17470.3|126
1638564600000|2021-12-03 20:50:00|17473.3|17471.8|17465.3|17463.8|17473.8|17471.8|17464.8|17463.3|1486
1638564900000|2021-12-03 20:55:00|17465.8|17463.3|17468.4|17465.9|17470.8|17468.8|17464.3|17462.3|525
1638774300000|2021-12-06 07:05:00|17464|17462.5|17461.5|17459|17466|17464.5|17461|17459|1006
1638774600000|2021-12-06 07:10:00|17461|17459.5|17464|17462.5|17467|17465.5|17461|17459.5|453
1638774900000|2021-12-06 07:15:00|17464.5|17462|17467|17465.5|17468|17466.5|17464|17462|2699
1638775200000|2021-12-06 07:20:00|17466.5|17465|17468|17466.5|17468.5|17466.5|17466|17464|455
1638775500000|2021-12-06 07:25:00|17468.5|17466|17471|17469.5|17472|17470.5|17467|17465.5|503
1638775800000|2021-12-06 07:30:00|17472|17470.5|17471|17469.5|17473.5|17471.5|17471|17469|629
1638776100000|2021-12-06 07:35:00|17471.5|17469|17468|17466.5|17471.5|17469.5|17468|17466.5|858
1638776400000|2021-12-06 07:40:00|17467.5|17466|17462|17460.5|17468|17466.5|17460.1|17458.6|4035
1638776700000|2021-12-06 07:45:00|17462.1|17460.6|17458.1|17456.6|17463.1|17461.6|17457.1|17455.6|2027
1638777000000|2021-12-06 07:50:00|17459.1|17457.6|17460.1|17458.6|17461.1|17459.6|17459.1|17457.1|1367
1638777300000|2021-12-06 07:55:00|17459.1|17457.6|17457.6|17456.1|17459.1|17457.6|17455.6|17453.6|4694
1638777600000|2021-12-06 08:00:00|17458.1|17456.6|17467.1|17465.6|17467.5|17465.6|17456.1|17454.1|2745
1638777900000|2021-12-06 08:05:00|17467|17465.5|17468|17466.5|17472|17470.5|17465|17463.5|8091
1638778200000|2021-12-06 08:10:00|17468.5|17467|17463|17461.5|17469.5|17467.5|17461|17459.5|2970
1638778500000|2021-12-06 08:15:00|17462|17460.5|17459|17457.5|17464|17462.5|17456|17454|4103
1638778800000|2021-12-06 08:20:00|17458.1|17456.6|17452|17450.5|17460|17458.5|17452|17450.5|2297
1638779100000|2021-12-06 08:25:00|17452.1|17450.6|17455.6|17454.1|17456.6|17455.1|17452|17450.1|5636
1638779400000|2021-12-06 08:30:00|17455.5|17454|17461|17459.5|17461.5|17459.5|17452.1|17450.1|11984
1638779700000|2021-12-06 08:35:00|17460|17458.5|17456|17454.5|17461|17459.5|17455|17453.5|3288
1638780000000|2021-12-06 08:40:00|17455.5|17454|17453.5|17452|17458|17456.5|17453.1|17451.6|5603
1638780300000|2021-12-06 08:45:00|17454|17452.5|17455.1|17453.6|17455.6|17453.6|17453|17451.1|4716
1638780600000|2021-12-06 08:50:00|17454.6|17453.1|17458.1|17456.6|17461.1|17459.6|17454.1|17452.6|4407
1638780900000|2021-12-06 08:55:00|17457.1|17455.6|17461.1|17459.6|17461.1|17459.6|17455.1|17453.6|4605
1638781200000|2021-12-06 09:00:00|17461.6|17459.1|17452.1|17450.6|17461.6|17459.6|17451.1|17449.6|3823
1638781500000|2021-12-06 09:05:00|17451.1|17449.6|17457.1|17455.6|17458.1|17456.6|17449.1|17447.6|2554
1638781800000|2021-12-06 09:10:00|17456.6|17455.1|17454.6|17453.1|17458.6|17456.6|17454.1|17452.6|5726
1638782100000|2021-12-06 09:15:00|17454.1|17452.6|17448.1|17446.6|17454.6|17453.1|17447.1|17445.6|3104
1638782400000|2021-12-06 09:20:00|17448.6|17446.1|17447.6|17446.1|17449.1|17447.6|17447.1|17445.1|5784
1638782700000|2021-12-06 09:25:00|17448.1|17446.6|17447.1|17445.6|17450.1|17448.6|17446.1|17444.6|3725
1638783000000|2021-12-06 09:30:00|17446.1|17444.6|17442.6|17441.1|17448.1|17446.6|17442.1|17440.6|5433
1638783300000|2021-12-06 09:35:00|17442.1|17440.6|17437.2|17435.7|17443.1|17441.6|17437.1|17435.2|10475
1638783600000|2021-12-06 09:40:00|17436.2|17434.7|17442.2|17440.7|17443.2|17441.7|17436.2|17434.7|3221
1638783900000|2021-12-06 09:45:00|17442.7|17440.2|17441.7|17439.2|17443.2|17441.7|17440.2|17438.7|1665
1638784200000|2021-12-06 09:50:00|17441.2|17439.7|17440.2|17438.7|17441.7|17439.7|17435.2|17433.7|3653
1638784500000|2021-12-06 09:55:00|17441.2|17439.7|17444.2|17442.7|17444.2|17442.7|17440.7|17439.2|4614
1638784800000|2021-12-06 10:00:00|17443.7|17442.2|17445.2|17443.7|17445.2|17443.7|17442.2|17440.7|1222
1638785100000|2021-12-06 10:05:00|17446.2|17444.7|17443.2|17441.7|17447.2|17445.7|17441.2|17439.2|2143
1638785400000|2021-12-06 10:10:00|17442.2|17440.7|17436.2|17434.7|17442.2|17440.7|17435.2|17433.7|2183
1638785700000|2021-12-06 10:15:00|17436.7|17435.2|17441.2|17439.7|17441.7|17440.2|17436.7|17435.2|4437
1638786000000|2021-12-06 10:20:00|17442.2|17440.7|17443.2|17441.7|17444.2|17442.7|17441.2|17439.2|2143
1638786300000|2021-12-06 10:25:00|17444.2|17442.7|17447.7|17446.2|17449.2|17447.7|17444.2|17442.7|2589
1638786600000|2021-12-06 10:30:00|17447.2|17445.7|17448.2|17446.7|17450.2|17448.7|17447.2|17445.7|5389
1638786900000|2021-12-06 10:35:00|17449.2|17447.7|17448.2|17446.7|17450.2|17448.7|17446.2|17444.2|2079
1638787200000|2021-12-06 10:40:00|17448.7|17446.2|17448.2|17446.7|17450.2|17448.7|17448.2|17446.2|1800
1638787500000|2021-12-06 10:45:00|17447.3|17445.8|17449.2|17447.7|17449.2|17447.7|17447.2|17445.7|2592
1638787800000|2021-12-06 10:50:00|17448.8|17447.3|17453.3|17451.8|17453.3|17451.8|17448.3|17446.8|3312
1638788100000|2021-12-06 10:55:00|17453.8|17451.3|17451.3|17449.8|17453.8|17451.8|17450.3|17448.8|7943
1638788400000|2021-12-06 11:00:00|17451.8|17450.3|17450.3|17448.8|17451.8|17450.3|17448.3|17446.8|2081
1638788700000|2021-12-06 11:05:00|17450.8|17448.3|17454.3|17452.8|17454.3|17452.8|17450.3|17448.3|4013
1638789000000|2021-12-06 11:10:00|17455.3|17453.8|17456.3|17454.8|17458.3|17456.8|17454.3|17452.8|3179
1638789300000|2021-12-06 11:15:00|17455.8|17454.3|17457.3|17455.8|17458.3|17456.8|17455.3|17453.3|2096
1638789600000|2021-12-06 11:20:00|17456.8|17455.3|17455.3|17453.8|17457.3|17455.8|17455.3|17453.3|4327
1638789900000|2021-12-06 11:25:00|17455.8|17454.3|17452.3|17450.8|17457.3|17455.8|17452.3|17450.8|1019
1638790200000|2021-12-06 11:30:00|17453.3|17451.8|17456.3|17454.8|17456.8|17454.8|17452.3|17450.3|2021
1638790500000|2021-12-06 11:35:00|17455.3|17453.8|17455.3|17453.8|17456.8|17454.8|17454.3|17452.8|742
1638790800000|2021-12-06 11:40:00|17456.3|17454.8|17453.4|17451.9|17456.8|17454.8|17452.3|17450.8|1606
1638791100000|2021-12-06 11:45:00|17453.3|17451.8|17455.4|17453.9|17455.4|17453.9|17452.4|17450.9|2493
1638791400000|2021-12-06 11:50:00|17455.9|17453.4|17453.4|17451.9|17455.9|17453.9|17453.4|17451.9|1753
1638791700000|2021-12-06 11:55:00|17454.4|17452.9|17452.4|17450.9|17455.9|17453.9|17451.9|17450.4|1091
1638792000000|2021-12-06 12:00:00|17451.4|17449.9|17454.4|17452.9|17454.4|17452.9|17449.4|17447.4|2065
1638792300000|2021-12-06 12:05:00|17453.4|17451.9|17454.4|17452.9|17456.4|17454.9|17451.4|17449.9|3151
1638792600000|2021-12-06 12:10:00|17453.4|17451.9|17451.4|17449.9|17453.4|17451.9|17450.4|17448.9|1535
1638792900000|2021-12-06 12:15:00|17451.9|17449.4|17450.9|17448.4|17452.4|17450.9|17449.4|17447.4|2253
1638793200000|2021-12-06 12:20:00|17450.4|17448.9|17451.9|17450.4|17452.4|17450.9|17449.4|17447.9|3254
1638793500000|2021-12-06 12:25:00|17451.4|17449.9|17450.4|17448.9|17452.9|17450.9|17449.4|17447.9|2102
1638793800000|2021-12-06 12:30:00|17450.9|17449.4|17450.4|17448.9|17451.4|17449.9|17449.4|17447.4|4444
1638794100000|2021-12-06 12:35:00|17450.9|17448.4|17452.4|17450.9|17452.9|17450.9|17449.4|17447.4|784
1638794400000|2021-12-06 12:40:00|17451.4|17449.9|17454.4|17452.9|17455.4|17453.9|17450.4|17448.9|1926
1638794700000|2021-12-06 12:45:00|17454.9|17452.4|17454.4|17452.9|17454.9|17453|17452.4|17450.4|1206
1638795000000|2021-12-06 12:50:00|17453.9|17452.4|17455.4|17453.9|17456|17454.4|17453.5|17452|1899
1638795300000|2021-12-06 12:55:00|17455.5|17454|17451.5|17450|17456.4|17454.9|17450.5|17449|1122
1638795600000|2021-12-06 13:00:00|17451|17449.5|17450.5|17449|17451.5|17450|17448.5|17446.5|2014
1638795900000|2021-12-06 13:05:00|17451|17449.5|17449.4|17447.9|17451.5|17450|17448.5|17446.5|3258
1638796200000|2021-12-06 13:10:00|17449.5|17448|17449.5|17448|17452.5|17451|17448.5|17447|3683
1638796500000|2021-12-06 13:15:00|17448.5|17447|17447.5|17446|17450|17448|17446.5|17445|1253
1638796800000|2021-12-06 13:20:00|17448|17446.5|17454|17452.5|17454.5|17453|17446.5|17445|4019
1638797100000|2021-12-06 13:25:00|17454.5|17453|17461.5|17460|17462|17460|17452.5|17451|4094
1638797400000|2021-12-06 13:30:00|17462|17459.5|17460.5|17459|17462.5|17461|17458.5|17457|3052
1638797700000|2021-12-06 13:35:00|17461.5|17460|17460.5|17459|17461.5|17460|17457.5|17456|3906
1638798000000|2021-12-06 13:40:00|17459.5|17458|17458.5|17457|17462.5|17461|17457.5|17455.5|3410
1638798300000|2021-12-06 13:45:00|17457.5|17456|17451|17449.5|17457.5|17456|17450.5|17448.5|3053
1638798600000|2021-12-06 13:50:00|17451.5|17450|17450.5|17449|17454.5|17453|17450.5|17449|1909
1638798900000|2021-12-06 13:55:00|17451.5|17450|17447.5|17446|17451.5|17450|17447.5|17446|2393
1638799200000|2021-12-06 14:00:00|17447.6|17446.1|17452.6|17451.1|17454.6|17453.1|17447.5|17445.6|5638
1638799500000|2021-12-06 14:05:00|17452.1|17450.6|17451.6|17450.1|17453.1|17451.1|17449.6|17448.1|3319
1638799800000|2021-12-06 14:10:00|17452.6|17451.1|17452.6|17451.1|17453.6|17452.1|17449.6|17448.1|5507
1638800100000|2021-12-06 14:15:00|17451.6|17450.1|17455.6|17454.1|17455.6|17454.1|17449.6|17448.1|4640
1638800400000|2021-12-06 14:20:00|17456.6|17455.1|17456.6|17455.1|17458.6|17457.1|17455.1|17453.6|1067
1638800700000|2021-12-06 14:25:00|17457.6|17456.1|17453.6|17452.1|17458.1|17456.1|17453.6|17452.1|3590
1638801000000|2021-12-06 14:30:00|17454.6|17453.1|17462.1|17460.6|17463.1|17461.1|17451.6|17450.1|2906
1638801300000|2021-12-06 14:35:00|17462.6|17461.1|17463.6|17462.1|17466.1|17464.6|17460.6|17459.1|2613
1638801600000|2021-12-06 14:40:00|17464.1|17461.6|17458.6|17457.1|17464.1|17462.1|17457.6|17455.6|4927
1638801900000|2021-12-06 14:45:00|17459.1|17456.6|17460.6|17459.1|17463.6|17462.1|17458.6|17456.6|2858
1638802200000|2021-12-06 14:50:00|17461.1|17458.6|17461.7|17460.2|17463.6|17462.1|17459.6|17457.6|3870
1638802500000|2021-12-06 14:55:00|17461.6|17460.1|17461.1|17458.6|17464.6|17463.1|17460.6|17458.6|3283
1638802800000|2021-12-06 15:00:00|17460.6|17459.1|17463.6|17462.1|17466.2|17464.2|17459.7|17458.2|3005
1638803100000|2021-12-06 15:05:00|17462.7|17461.2|17464.7|17463.2|17466.2|17464.2|17462.7|17461.2|3176
1638803400000|2021-12-06 15:10:00|17463.7|17462.2|17458.7|17457.2|17464.7|17463.2|17458.7|17457.2|6231
1638803700000|2021-12-06 15:15:00|17459.2|17457.7|17457.7|17456.2|17462.2|17460.2|17456.7|17455.2|12380
1638804000000|2021-12-06 15:20:00|17458.7|17457.2|17462.6|17461.1|17464.6|17463.1|17457.7|17455.7|16205
1638804300000|2021-12-06 15:25:00|17461.6|17460.1|17463.1|17460.6|17463.1|17461.1|17457.6|17455.6|3652
1638804600000|2021-12-06 15:30:00|17462.6|17461.1|17465.6|17464.1|17465.6|17464.1|17461.1|17459.6|3412
1638804900000|2021-12-06 15:35:00|17465.1|17463.6|17463.1|17460.6|17465.6|17464.1|17460.6|17458.6|7554
1638805200000|2021-12-06 15:40:00|17462.6|17461.1|17463.6|17462.1|17464.6|17463.1|17460.6|17458.6|2224
1638805500000|2021-12-06 15:45:00|17462.6|17461.1|17461.6|17460.1|17465.1|17463.1|17458.6|17456.7|2539
1638805800000|2021-12-06 15:50:00|17460.6|17459.1|17460.7|17459.2|17462.6|17461.1|17459.6|17457.6|4008
1638806100000|2021-12-06 15:55:00|17461.7|17460.2|17459.6|17458.1|17461.7|17460.2|17456.7|17455.2|2909
1638806400000|2021-12-06 16:00:00|17460.6|17458.6|17462.7|17461.2|17463.1|17461.6|17457.6|17456.1|5154
1638806700000|2021-12-06 16:05:00|17463.1|17461.6|17466.6|17465.1|17468.2|17466.2|17462.7|17460.2|3779
1638807000000|2021-12-06 16:10:00|17466.7|17465.2|17471.6|17470.1|17472.1|17470.2|17464.7|17462.7|10726
1638807300000|2021-12-06 16:15:00|17472.6|17471.1|17469.6|17468.1|17474.5|17473|17468.6|17467.1|5583
1638807600000|2021-12-06 16:20:00|17468.6|17467.1|17468.6|17467.1|17470.6|17469.1|17467.6|17466.1|3925
1638807900000|2021-12-06 16:25:00|17469.1|17466.6|17468.6|17467.1|17469.1|17467.1|17464.6|17463.1|3191
1638808200000|2021-12-06 16:30:00|17467.6|17466.1|17471.6|17470.1|17472.1|17470.1|17466.6|17465.1|2829
1638808500000|2021-12-06 16:35:00|17470.6|17469.1|17468.6|17467.1|17472.1|17470.1|17466.6|17465.1|2294
1638808800000|2021-12-06 16:40:00|17467.6|17466.1|17465.6|17464.1|17469.6|17468.1|17464.6|17463.1|1764
1638809100000|2021-12-06 16:45:00|17465.1|17463.6|17469.1|17467.6|17469.6|17468.1|17464.6|17463.1|4444
1638809400000|2021-12-06 16:50:00|17468.6|17467.1|17469.7|17468.2|17471.1|17469.1|17468.6|17467.1|1700
1638809700000|2021-12-06 16:55:00|17468.7|17467.2|17470.2|17468.7|17471.7|17470.2|17467.7|17466.2|596
1638810000000|2021-12-06 17:00:00|17469.7|17468.2|17470.7|17469.2|17470.7|17469.2|17468.6|17466.7|345
1638810300000|2021-12-06 17:05:00|17470.2|17468.7|17468.7|17467.2|17470.7|17469.2|17467.7|17466.2|1096
1638810600000|2021-12-06 17:10:00|17469.2|17467.7|17467.7|17466.2|17469.7|17468.2|17467.7|17466.2|488
1638810900000|2021-12-06 17:15:00|17468.7|17467.2|17468.7|17467.2|17469.2|17467.2|17466.7|17465.2|659
1638811200000|2021-12-06 17:20:00|17469.7|17468.2|17464.7|17463.2|17470.2|17468.2|17464.7|17463.2|928
1638811500000|2021-12-06 17:25:00|17463.7|17462.2|17462.7|17461.2|17464.7|17463.2|17461.7|17460.2|632
1638811800000|2021-12-06 17:30:00|17461.7|17460.2|17457.7|17456.2|17462.7|17461.2|17457.7|17456.2|377
1638812100000|2021-12-06 17:35:00|17456.7|17455.2|17457.2|17455.7|17458.2|17456.2|17456.7|17455.2|743
1638812400000|2021-12-06 17:40:00|17456.7|17455.2|17456.7|17455.2|17457.7|17456.2|17452.7|17451.2|4609
1638812700000|2021-12-06 17:45:00|17455.7|17454.2|17454.2|17451.7|17456.2|17454.2|17452.7|17450.7|724
1638813000000|2021-12-06 17:50:00|17453.7|17452.2|17450.7|17449.2|17454.2|17452.2|17449.7|17448.2|302
1638813300000|2021-12-06 17:55:00|17449.8|17448.3|17451.8|17450.3|17452.8|17451.3|17449.8|17448.3|335
1638813600000|2021-12-06 18:00:00|17451.3|17449.8|17447.8|17446.3|17451.8|17450.3|17447.8|17446.3|124
1638813900000|2021-12-06 18:05:00|17448.8|17447.3|17446.8|17445.3|17448.8|17447.3|17446.8|17444.8|186
1638814200000|2021-12-06 18:10:00|17447.8|17446.3|17445.3|17442.8|17448.3|17446.3|17444.8|17442.8|155
1638814500000|2021-12-06 18:15:00|17443.8|17442.3|17440.8|17439.3|17444.8|17443.3|17440.8|17439.3|207
1638814800000|2021-12-06 18:20:00|17441.3|17439.8|17443.3|17440.8|17444.3|17442.3|17441.3|17439.8|172
1638815100000|2021-12-06 18:25:00|17442.8|17441.3|17443.8|17442.3|17444.8|17443.3|17441.8|17439.8|97
1638815400000|2021-12-06 18:30:00|17443.3|17440.8|17443.8|17442.3|17444.3|17442.3|17441.8|17440.3|65
1638815700000|2021-12-06 18:35:00|17442.8|17441.3|17444.8|17443.3|17445.3|17443.3|17442.8|17440.8|217
1638816000000|2021-12-06 18:40:00|17444.3|17442.8|17441.8|17440.3|17444.8|17443.3|17440.8|17438.8|78
1638816300000|2021-12-06 18:45:00|17441.3|17439.8|17441.3|17439.8|17443.3|17441.3|17440.8|17438.8|110
1638816600000|2021-12-06 18:50:00|17440.8|17439.3|17443.8|17442.3|17443.8|17442.3|17440.8|17438.8|326
1638816900000|2021-12-06 18:55:00|17443.3|17441.8|17442.9|17441.4|17444.8|17443.3|17441.9|17439.8|106
1638817200000|2021-12-06 19:00:00|17443.3|17440.8|17440.9|17439.4|17443.3|17440.8|17439.9|17438.4|280
1638817500000|2021-12-06 19:05:00|17441.4|17439.9|17444.4|17441.9|17444.4|17442.4|17440.9|17438.9|34
1638817800000|2021-12-06 19:10:00|17443.4|17440.9|17446.9|17445.4|17448.4|17446.9|17442.4|17440.9|142
1638818100000|2021-12-06 19:15:00|17447.4|17444.9|17446.9|17445.4|17448.4|17446.4|17445.9|17444.4|63
1638818400000|2021-12-06 19:20:00|17447.4|17444.9|17446.9|17445.4|17447.4|17445.4|17445.9|17444.4|11
1638818700000|2021-12-06 19:25:00|17445.9|17444.4|17444.9|17443.4|17446.9|17445.4|17443.9|17442.4|95
1638819000000|2021-12-06 19:30:00|17443.9|17442.4|17443.9|17441.4|17444.9|17443.4|17441.9|17440.4|216
1638819300000|2021-12-06 19:35:00|17443.4|17441.9|17441.9|17440.4|17445.4|17443.4|17440.9|17438.9|76
1638819600000|2021-12-06 19:40:00|17442.4|17439.9|17441.9|17440.4|17443.4|17441.4|17440.9|17438.9|65
1638819900000|2021-12-06 19:45:00|17442.9|17441.4|17442.9|17441.4|17443.4|17441.4|17441.9|17440.4|29
1638820200000|2021-12-06 19:50:00|17444.4|17441.9|17445.9|17444.4|17446.9|17445.4|17443.4|17441.4|76
1638820500000|2021-12-06 19:55:00|17445.4|17443.9|17443.9|17442.4|17445.9|17444.4|17443.9|17441.9|93
1638820800000|2021-12-06 20:00:00|17444.4|17441.9|17443.4|17440.9|17446.4|17444.4|17441.9|17440.4|69
1638821100000|2021-12-06 20:05:00|17442.9|17441.4|17442.9|17440.4|17443.9|17442.4|17441.9|17439.9|84
1638821400000|2021-12-06 20:10:00|17442.4|17440.9|17442.9|17441.4|17442.9|17441.4|17441.9|17439.9|272
1638821700000|2021-12-06 20:15:00|17443.9|17442.4|17445.5|17443|17445.5|17443.5|17442.5|17441|44
1638822000000|2021-12-06 20:20:00|17445|17443.5|17446.5|17444|17446.5|17444.5|17444|17442.5|17
1638822300000|2021-12-06 20:25:00|17446|17444.5|17447.5|17445|17447.5|17445.5|17446|17444|148
1638822600000|2021-12-06 20:30:00|17446.5|17445.5|17448|17446.5|17448.5|17446.5|17445|17443.5|259
1638822900000|2021-12-06 20:35:00|17447|17445.5|17446|17444.5|17448|17446.5|17446|17444|56
1638823200000|2021-12-06 20:40:00|17446.5|17444|17445|17443.5|17447.5|17445.5|17445|17443.5|29
1638823500000|2021-12-06 20:45:00|17445.5|17444|17446|17444.5|17447.5|17445.5|17444|17442.5|113
1638823800000|2021-12-06 20:50:00|17447|17445.5|17447|17445.5|17447|17445.5|17446|17444|142
1638824100000|2021-12-06 20:55:00|17448|17446.5|17445|17442.5|17448|17446.5|17444|17442|182
1638860700000|2021-12-07 07:05:00|17418.8|17417.3|17419.9|17418.4|17420.9|17418.4|17413.9|17412.4|985
1638861000000|2021-12-07 07:10:00|17418.9|17417.4|17414.9|17413.4|17421.9|17420.4|17413.9|17412.4|886
1638861300000|2021-12-07 07:15:00|17413.9|17412.4|17415.9|17414.4|17417.9|17416.4|17413.9|17412.4|1909
1638861600000|2021-12-07 07:20:00|17416.9|17415.4|17410.9|17409.4|17417.9|17416.4|17410.9|17409.4|2011
1638861900000|2021-12-07 07:25:00|17411.9|17410.4|17409.9|17408.4|17413.9|17412.4|17409.9|17408.4|2007
1638862200000|2021-12-07 07:30:00|17410.9|17407.4|17409.9|17408.4|17411.9|17410.4|17404.9|17403.4|3011
1638862500000|2021-12-07 07:35:00|17410.9|17409.4|17412.9|17411.4|17413.9|17412.4|17409.9|17408.4|26734
1638862800000|2021-12-07 07:40:00|17411.9|17410.4|17417.9|17416.4|17417.9|17416.4|17411.9|17410.4|1586
1638863100000|2021-12-07 07:45:00|17417.4|17415.4|17416.9|17415.4|17417.9|17415.9|17411.9|17410.4|29202
1638863400000|2021-12-07 07:50:00|17415.9|17414.4|17422.9|17421.4|17422.9|17421.4|17414.9|17413.4|3008
1638863700000|2021-12-07 07:55:00|17423.9|17422.4|17418.9|17417.4|17424.9|17423.4|17417.9|17416.4|1420
1638864000000|2021-12-07 08:00:00|17419.9|17418.4|17418.9|17417.4|17423.9|17422.4|17415.9|17414.4|3450
1638864300000|2021-12-07 08:05:00|17417.9|17416.4|17415.9|17414.4|17421.9|17420.4|17415.9|17414.4|4023
1638864600000|2021-12-07 08:10:00|17416.9|17415.4|17421.9|17420.4|17425.9|17424.4|17416.9|17415.4|2817
1638864900000|2021-12-07 08:15:00|17420.9|17419.4|17417.9|17416.4|17424.9|17423.4|17412.9|17411.4|2462
1638865200000|2021-12-07 08:20:00|17416.9|17415.4|17424.9|17423.4|17424.9|17423.4|17416.9|17415.4|3572
1638865500000|2021-12-07 08:25:00|17425.9|17424.4|17429.9|17428.4|17430.9|17429.4|17422.9|17421.4|4099
1638865800000|2021-12-07 08:30:00|17430.9|17429.4|17428|17426.5|17433|17431.5|17426|17424.5|125237
1638866100000|2021-12-07 08:35:00|17427|17425.5|17432|17430.5|17433|17431.5|17426|17424.5|1963
1638866400000|2021-12-07 08:40:00|17433|17431.5|17434|17432.5|17435|17433.5|17429|17427.5|1753
1638866700000|2021-12-07 08:45:00|17435|17433.5|17435|17433.5|17435|17433.5|17430|17428.5|1838
1638867000000|2021-12-07 08:50:00|17436|17434.5|17433|17431.5|17439|17437.5|17433|17431.5|2421
1638867300000|2021-12-07 08:55:00|17432|17430.5|17433|17431.5|17437|17435.5|17432|17430.5|2668
1638867600000|2021-12-07 09:00:00|17434|17432.5|17436|17434.5|17437|17435.5|17429|17427.5|2779
1638867900000|2021-12-07 09:05:00|17435|17433.5|17436|17434.5|17439|17437.5|17435|17433.5|2819
1638868200000|2021-12-07 09:10:00|17437|17435.5|17442|17440.5|17444|17442.5|17436|17434.5|1928
1638868500000|2021-12-07 09:15:00|17441|17439.5|17428|17426.5|17442|17440.5|17423|17421.5|3935
1638868800000|2021-12-07 09:20:00|17429|17427.5|17424|17422.5|17429|17427.5|17422.1|17420.6|2935
1638869100000|2021-12-07 09:25:00|17424.1|17422.6|17426.1|17424.6|17429.1|17427.6|17424|17422.5|2096
1638869400000|2021-12-07 09:30:00|17425.1|17423.6|17426.1|17424.6|17430.1|17428.6|17424.1|17422.6|3490
1638869700000|2021-12-07 09:35:00|17425.1|17423.6|17429.1|17427.6|17432.1|17430.6|17425.1|17423.6|2476
1638870000000|2021-12-07 09:40:00|17430.1|17428.6|17437.1|17435.6|17438.1|17436.6|17430.1|17428.6|2394
1638870300000|2021-12-07 09:45:00|17436.1|17434.6|17434.1|17432.6|17437.1|17435.6|17434.1|17432.6|1782
1638870600000|2021-12-07 09:50:00|17435.1|17433.6|17432.1|17430.6|17437.1|17435.6|17432.1|17430.6|1402
1638870900000|2021-12-07 09:55:00|17431.1|17429.6|17433.1|17431.6|17436.1|17434.6|17431.1|17429.6|2521
1638871200000|2021-12-07 10:00:00|17432.1|17430.6|17427.1|17425.6|17433.1|17431.6|17425.1|17423.6|3891
1638871500000|2021-12-07 10:05:00|17426.1|17424.6|17428.1|17426.6|17430.1|17428.6|17424.1|17422.6|2259
1638871800000|2021-12-07 10:10:00|17427.1|17425.6|17430.1|17428.6|17431.1|17429.6|17426.1|17424.6|2846
1638872100000|2021-12-07 10:15:00|17431.1|17429.6|17440.1|17438.6|17440.1|17438.6|17431.1|17429.6|2873
1638872400000|2021-12-07 10:20:00|17439.1|17437.6|17437.1|17435.6|17440.1|17438.6|17435.1|17433.6|2625
1638872700000|2021-12-07 10:25:00|17436.1|17434.6|17436.1|17434.6|17442.1|17440.6|17436.1|17434.6|3410
1638873000000|2021-12-07 10:30:00|17434.1|17432.6|17436.1|17434.6|17437.1|17435.6|17434.1|17432.6|1927
1638873300000|2021-12-07 10:35:00|17437.1|17435.6|17436.1|17434.6|17438.2|17436.7|17435.1|17433.6|1880
1638873600000|2021-12-07 10:40:00|17437.1|17435.6|17442.1|17440.6|17442.1|17440.6|17435.1|17433.6|1098
1638873900000|2021-12-07 10:45:00|17443.1|17441.6|17444.2|17442.7|17444.2|17442.7|17440.1|17438.6|2348
1638874200000|2021-12-07 10:50:00|17443.2|17441.7|17444.2|17442.7|17445.2|17443.7|17442.2|17440.7|2866
1638874500000|2021-12-07 10:55:00|17443.2|17441.7|17441.2|17439.7|17445.2|17443.7|17440.2|17438.7|2144
1638874800000|2021-12-07 11:00:00|17440.2|17438.7|17441.2|17439.7|17443.2|17441.7|17440.2|17438.7|1222
1638875100000|2021-12-07 11:05:00|17440.2|17438.7|17443.2|17441.7|17445.2|17443.7|17440.2|17438.7|1775
1638875400000|2021-12-07 11:10:00|17444.2|17442.7|17445.2|17443.7|17445.2|17443.7|17443.2|17441.7|1130
1638875700000|2021-12-07 11:15:00|17446.2|17444.7|17446.2|17444.7|17447.2|17445.7|17445.2|17443.7|1152
1638876000000|2021-12-07 11:20:00|17446.2|17444.7|17444.2|17442.7|17446.2|17444.7|17443.2|17441.7|2616
1638876300000|2021-12-07 11:25:00|17443.2|17441.7|17443.2|17441.7|17444.2|17442.7|17442.2|17440.7|1085
1638876600000|2021-12-07 11:30:00|17442.2|17440.7|17444.2|17442.7|17444.2|17442.7|17441.2|17439.7|1836
1638876900000|2021-12-07 11:35:00|17445.2|17443.7|17441.2|17439.7|17446.2|17444.7|17440.2|17438.7|2084
1638877200000|2021-12-07 11:40:00|17442.2|17440.7|17445.2|17443.7|17446.2|17444.7|17442.2|17440.7|1412
1638877500000|2021-12-07 11:45:00|17446.2|17444.7|17445.3|17443.8|17449.2|17447.7|17445.2|17443.8|2502
1638877800000|2021-12-07 11:50:00|17446.2|17443.7|17444.3|17442.8|17446.3|17444.8|17443.3|17441.8|1407
1638878100000|2021-12-07 11:55:00|17445.3|17443.8|17448.3|17446.8|17451.3|17449.8|17445.3|17443.8|2024
1638878400000|2021-12-07 12:00:00|17447.3|17445.8|17453.3|17451.8|17454.3|17452.8|17447.3|17445.8|2482
1638878700000|2021-12-07 12:05:00|17452.3|17450.8|17451.3|17449.8|17453.3|17451.8|17451.3|17449.8|1463
1638879000000|2021-12-07 12:10:00|17452.3|17450.8|17448.3|17446.8|17452.3|17450.8|17448.3|17446.8|1065
1638879300000|2021-12-07 12:15:00|17449.3|17447.8|17452.3|17450.8|17452.3|17450.8|17448.3|17446.8|1049
1638879600000|2021-12-07 12:20:00|17453.3|17451.8|17454.3|17452.8|17455.3|17453.8|17450.3|17448.8|2085
1638879900000|2021-12-07 12:25:00|17455.3|17453.8|17457.3|17455.8|17459.3|17457.8|17452.3|17450.8|1789
1638880200000|2021-12-07 12:30:00|17456.3|17454.8|17457.3|17455.8|17459.3|17457.8|17455.3|17453.8|2401
1638880500000|2021-12-07 12:35:00|17458.3|17456.8|17453.3|17451.8|17458.3|17456.8|17453.3|17451.8|1436
1638880800000|2021-12-07 12:40:00|17454.3|17452.8|17453.3|17451.8|17454.3|17452.8|17450.3|17448.8|1233
1638881100000|2021-12-07 12:45:00|17454.3|17452.8|17455.3|17453.8|17455.3|17453.8|17453.3|17451.8|1841
1638881400000|2021-12-07 12:50:00|17456.3|17454.8|17456.3|17454.8|17458.3|17456.8|17453.3|17451.8|2118
1638881700000|2021-12-07 12:55:00|17457.3|17455.8|17455.3|17453.8|17457.3|17455.8|17453.3|17451.8|861
1638882000000|2021-12-07 13:00:00|17454.3|17452.8|17450.3|17448.8|17456.3|17454.8|17450.3|17448.8|6120
1638882300000|2021-12-07 13:05:00|17450.4|17448.9|17446.4|17444.9|17451.3|17449.8|17446.4|17444.9|2912
1638882600000|2021-12-07 13:10:00|17445.4|17443.9|17447.4|17445.9|17448.4|17446.9|17445.4|17443.9|1973
1638882900000|2021-12-07 13:15:00|17448.4|17446.9|17444.4|17442.9|17448.4|17446.9|17443.4|17441.9|1673
1638883200000|2021-12-07 13:20:00|17445.4|17443.9|17439.4|17437.9|17446.4|17444.9|17439.4|17437.9|3091
1638883500000|2021-12-07 13:25:00|17438.4|17436.9|17441.4|17439.9|17442.4|17440.9|17438.4|17436.9|1956
1638883800000|2021-12-07 13:30:00|17440.4|17438.9|17438.4|17436.9|17443.4|17441.9|17437.4|17435.9|2324
1638884100000|2021-12-07 13:35:00|17439.4|17437.9|17440.4|17438.9|17442.4|17440.9|17438.4|17436.9|2028
1638884400000|2021-12-07 13:40:00|17441.4|17439.9|17443.4|17441.9|17444.4|17442.9|17440.4|17438.9|1674
1638884700000|2021-12-07 13:45:00|17444.4|17442.9|17439.4|17437.9|17445.4|17443.9|17439.4|17437.9|2375
1638885000000|2021-12-07 13:50:00|17440.4|17438.9|17436.4|17434.9|17440.4|17438.9|17434.4|17432.9|4657
1638885300000|2021-12-07 13:55:00|17437.4|17435.9|17431.4|17429.9|17437.4|17435.9|17431.4|17429.9|3825
1638885600000|2021-12-07 14:00:00|17432.4|17430.9|17428.4|17426.9|17432.4|17430.9|17426.4|17424.9|3713
1638885900000|2021-12-07 14:05:00|17429.4|17427.9|17431.4|17429.9|17431.4|17429.9|17427.4|17425.9|2829
1638886200000|2021-12-07 14:10:00|17430.4|17428.9|17424.4|17422.9|17430.4|17428.9|17423.4|17421.9|1632
1638886500000|2021-12-07 14:15:00|17425.4|17423.9|17422.4|17420.9|17426.4|17424.9|17422.4|17420.9|2336
1638886800000|2021-12-07 14:20:00|17423.4|17421.9|17428.5|17427|17429.5|17428|17422.4|17420.9|2998
1638887100000|2021-12-07 14:25:00|17427.5|17426|17424.5|17423|17429.5|17428|17424.5|17423|2422
1638887400000|2021-12-07 14:30:00|17423.5|17422|17427.5|17426|17429.5|17427|17423.5|17422|1829
1638887700000|2021-12-07 14:35:00|17426.5|17425|17433.5|17432|17434.5|17433|17425.5|17424|3196
1638888000000|2021-12-07 14:40:00|17432.5|17431|17433.5|17432|17437.5|17436|17431.5|17430|3726
1638888300000|2021-12-07 14:45:00|17434.5|17433|17439.5|17438|17441.5|17440|17432.5|17431|3566
1638888600000|2021-12-07 14:50:00|17440.5|17439|17444.5|17443|17448.5|17447|17438.5|17437|5073
1638888900000|2021-12-07 14:55:00|17445.5|17444|17436.5|17435|17445.5|17444|17436.5|17435|2734
1638889200000|2021-12-07 15:00:00|17437.5|17436|17441.5|17440|17446.5|17445|17437.5|17436|5424
1638889500000|2021-12-07 15:05:00|17442.5|17441|17440.5|17439|17443.5|17442|17438.5|17437|3278
1638889800000|2021-12-07 15:10:00|17441.5|17440|17439.5|17438|17441.5|17440|17435.5|17434|5877
1638890100000|2021-12-07 15:15:00|17438.5|17437|17437.5|17436|17440.5|17439|17435.5|17434|1888
1638890400000|2021-12-07 15:20:00|17438.5|17437|17438.5|17437|17441.5|17440|17436.5|17435|2156
1638890700000|2021-12-07 15:25:00|17437.5|17436|17443.5|17442|17444.5|17443|17435.5|17434|2767
1638891000000|2021-12-07 15:30:00|17442.5|17441|17440.5|17439|17443.5|17441|17434.5|17433|2480
1638891300000|2021-12-07 15:35:00|17441.5|17440|17449.5|17448|17451.5|17450|17440.5|17439|4208
1638891600000|2021-12-07 15:40:00|17448.5|17447|17445.5|17444|17450.5|17449|17444.5|17443|2505
1638891900000|2021-12-07 15:45:00|17446.5|17445|17438.5|17437|17447.5|17446|17436.5|17435|3055
1638892200000|2021-12-07 15:50:00|17439.5|17438|17438.6|17437.1|17442.5|17441|17437.5|17436|2994
1638892500000|2021-12-07 15:55:00|17439.5|17437|17437.6|17436.1|17440.6|17439.1|17435.6|17434.1|3285
1638892800000|2021-12-07 16:00:00|17436.6|17435.1|17433.6|17432.1|17440.6|17439.1|17432.6|17431.1|2972
1638893100000|2021-12-07 16:05:00|17432.6|17431.1|17435.6|17434.1|17436.6|17435.1|17432.6|17431.1|2522
1638893400000|2021-12-07 16:10:00|17436.6|17435.1|17445.6|17444.1|17447.6|17446.1|17434.6|17433.1|5269
1638893700000|2021-12-07 16:15:00|17446.6|17445.1|17439.6|17438.1|17448.6|17447.1|17439.6|17438.1|3475
1638894000000|2021-12-07 16:20:00|17438.6|17437.1|17444.6|17443.1|17444.6|17443.1|17437.6|17436.1|2399
1638894300000|2021-12-07 16:25:00|17443.6|17442.1|17445.6|17444.1|17446.6|17445.1|17441.6|17440.1|1649
1638894600000|2021-12-07 16:30:00|17446.6|17445.1|17448.6|17447.1|17448.6|17447.1|17444.6|17443.1|2671
1638894900000|2021-12-07 16:35:00|17449.6|17448.1|17451.6|17450.1|17451.6|17450.1|17448.6|17447.1|1598
1638895200000|2021-12-07 16:40:00|17452.6|17451.1|17448.6|17447.1|17453.6|17452.1|17448.6|17447.1|1676
1638895500000|2021-12-07 16:45:00|17449.6|17448.1|17450.6|17449.1|17451.6|17449.6|17448.6|17447.1|1789
1638895800000|2021-12-07 16:50:00|17449.6|17448.1|17448.6|17447.1|17450.6|17449.1|17448.6|17447.1|1090
1638896100000|2021-12-07 16:55:00|17447.6|17446.1|17445.6|17444.1|17447.6|17446.1|17445.6|17444.1|830
1638896400000|2021-12-07 17:00:00|17446.6|17445.1|17446.7|17445.2|17447.7|17446.2|17444.6|17443.1|798
1638896700000|2021-12-07 17:05:00|17445.7|17444.2|17444.7|17443.2|17446.7|17445.2|17443.7|17442.2|908
1638897000000|2021-12-07 17:10:00|17443.7|17442.2|17443.7|17442.2|17444.7|17443.2|17442.7|17441.2|410
1638897300000|2021-12-07 17:15:00|17444.7|17443.2|17445.7|17444.2|17446.7|17445.2|17443.7|17442.2|914
1638897600000|2021-12-07 17:20:00|17446.7|17445.2|17444.7|17443.2|17447.7|17446.2|17444.7|17443.2|574
1638897900000|2021-12-07 17:25:00|17443.7|17442.2|17443.7|17442.2|17444.7|17443.2|17443.7|17442.2|375
1638898200000|2021-12-07 17:30:00|17444.7|17443.2|17445.7|17444.2|17446.7|17445.2|17443.7|17442.2|445196
1638898500000|2021-12-07 17:35:00|17447.7|17446.2|17445.7|17444.2|17448.7|17447.2|17445.7|17444.2|824
1638898800000|2021-12-07 17:40:00|17444.7|17443.2|17441.7|17440.2|17444.7|17443.2|17440.7|17439.2|658
1638899100000|2021-12-07 17:45:00|17440.7|17439.2|17440.7|17439.2|17441.7|17440.2|17440.7|17439.2|522
1638899400000|2021-12-07 17:50:00|17439.7|17438.2|17437.7|17436.2|17439.7|17439.2|17437.7|17436.2|535
1638899700000|2021-12-07 17:55:00|17438.7|17437.2|17439.7|17438.2|17439.7|17438.2|17437.7|17435.7|483
1638900000000|2021-12-07 18:00:00|17438.7|17437.2|17440.7|17439.2|17440.7|17439.2|17438.7|17437.2|208
1638900300000|2021-12-07 18:05:00|17441.7|17440.2|17441.7|17440.2|17443.7|17442.2|17440.7|17439.2|440
1638900600000|2021-12-07 18:10:00|17440.7|17439.2|17443.8|17442.3|17443.8|17442.3|17439.7|17438.2|380
1638900900000|2021-12-07 18:15:00|17444.8|17443.3|17441.8|17440.3|17445.8|17444.3|17441.8|17440.3|260
1638901200000|2021-12-07 18:20:00|17440.8|17439.3|17441.8|17440.3|17441.8|17440.3|17440.8|17439.3|73
1638901500000|2021-12-07 18:25:00|17440.8|17439.3|17441.8|17440.3|17442.8|17440.3|17440.8|17439.3|107
1638901800000|2021-12-07 18:30:00|17440.8|17439.3|17439.8|17438.3|17440.8|17439.3|17438.8|17437.3|204
1638902100000|2021-12-07 18:35:00|17440.8|17439.3|17440.8|17439.3|17440.8|17439.3|17439.8|17438.3|187
1638902400000|2021-12-07 18:40:00|17441.8|17440.3|17440.8|17439.3|17441.8|17440.3|17440.8|17438.3|67
1638902700000|2021-12-07 18:45:00|17439.8|17438.3|17441.8|17439.3|17441.8|17440.3|17439.8|17438.3|57
1638903000000|2021-12-07 18:50:00|17440.8|17438.3|17438.8|17437.3|17441.8|17439.3|17438.8|17437.3|149
1638903300000|2021-12-07 18:55:00|17439.8|17438.3|17438.8|17437.3|17439.8|17438.3|17437.8|17436.3|680
1638903600000|2021-12-07 19:00:00|17437.8|17436.3|17438.8|17437.3|17438.8|17437.3|17437.8|17436.3|294
1638903900000|2021-12-07 19:05:00|17437.8|17436.3|17438.8|17437.3|17438.8|17437.3|17437.8|17436.3|35
1638904200000|2021-12-07 19:10:00|17437.8|17436.3|17437.8|17436.3|17438.8|17437.3|17437.8|17435.8|34
1638904500000|2021-12-07 19:15:00|17438.8|17437.3|17438.9|17437.4|17438.9|17437.4|17437.8|17436.3|87
1638904800000|2021-12-07 19:20:00|17437.9|17436.4|17437.9|17436.4|17438.9|17437.4|17437.9|17436.4|452966
1638905100000|2021-12-07 19:25:00|17438.9|17437.4|17438.9|17437.4|17439.9|17437.4|17437.9|17436.4|88
1638905400000|2021-12-07 19:30:00|17437.9|17436.4|17435.9|17434.4|17437.9|17437.4|17435.9|17434.4|200
1638905700000|2021-12-07 19:35:00|17434.9|17433.4|17431.9|17430.4|17435.9|17434.4|17431.9|17430.4|1122
1638906000000|2021-12-07 19:40:00|17432.9|17431.4|17432.9|17431.4|17433.9|17432.4|17431.9|17430.4|126
1638906300000|2021-12-07 19:45:00|17431.9|17430.4|17433.9|17432.4|17433.9|17432.4|17431.9|17430.4|257
1638906600000|2021-12-07 19:50:00|17434.9|17433.4|17433.9|17432.4|17434.9|17433.4|17432.9|17431.4|74
1638906900000|2021-12-07 19:55:00|17432.9|17431.4|17433.9|17432.4|17433.9|17432.4|17431.9|17429.4|455143
1638907200000|2021-12-07 20:00:00|17432.9|17431.4|17431.9|17430.4|17432.9|17431.4|17431.9|17430.4|206
1638907500000|2021-12-07 20:05:00|17432.9|17431.4|17430.9|17429.4|17432.9|17431.4|17430.9|17429.4|209
1638907800000|2021-12-07 20:10:00|17429.9|17428.4|17432.9|17431.4|17432.9|17431.4|17427.9|17426.4|374
1638908100000|2021-12-07 20:15:00|17431.9|17430.4|17429.9|17428.4|17431.9|17430.4|17429.9|17428.4|178
1638908400000|2021-12-07 20:20:00|17430.9|17429.4|17429.9|17428.4|17431.9|17430.4|17429.9|17428.4|531
1638908700000|2021-12-07 20:25:00|17430.9|17429.4|17431|17429.5|17434|17432.4|17429.9|17428.4|527
1638909000000|2021-12-07 20:30:00|17430|17428.5|17428|17426.5|17430|17428.5|17427|17425.5|555
1638909300000|2021-12-07 20:35:00|17429|17427.5|17430|17428.5|17431|17428.5|17428|17426.5|305
1638909600000|2021-12-07 20:40:00|17431|17428|17430|17428.5|17431.5|17429.5|17430|17428|2295447
1638909900000|2021-12-07 20:45:00|17431|17429.5|17429|17427.5|17431.5|17429.5|17429|17427.5|460150
1638910200000|2021-12-07 20:50:00|17430|17428.5|17432|17430.5|17432|17430.5|17430|17428|460176
1638910500000|2021-12-07 20:55:00|17431|17429.5|17430|17428.5|17431|17429.5|17430|17428.5|301
1638947100000|2021-12-08 07:05:00|17441.2|17439.7|17437.2|17435.7|17443.2|17441.7|17436.2|17434.7|1104
1638947400000|2021-12-08 07:10:00|17436.2|17434.7|17436.2|17434.7|17438.2|17436.7|17435.2|17433.7|548
1638947700000|2021-12-08 07:15:00|17437.2|17435.7|17439.2|17437.7|17439.2|17437.7|17435.2|17433.7|484
1638948000000|2021-12-08 07:20:00|17438.2|17436.7|17441.1|17439.6|17443.2|17441.7|17438.2|17436.7|488
1638948300000|2021-12-08 07:25:00|17440.1|17438.6|17443.1|17441.6|17445.1|17443.6|17439.1|17437.6|485
1638948600000|2021-12-08 07:30:00|17444.1|17442.6|17446.1|17444.6|17447.1|17445.6|17444.1|17442.6|1497
1638948900000|2021-12-08 07:35:00|17445.1|17443.6|17446.1|17444.6|17446.1|17444.6|17445.1|17443.6|387
1638949200000|2021-12-08 07:40:00|17447.1|17445.6|17450.1|17448.6|17451.1|17449.6|17446.1|17444.6|635
1638949500000|2021-12-08 07:45:00|17449.1|17447.6|17450.1|17448.6|17453.1|17451.6|17449.1|17447.6|1396
1638949800000|2021-12-08 07:50:00|17449.1|17447.6|17446.1|17444.6|17449.1|17447.6|17446.1|17444.6|994
1638950100000|2021-12-08 07:55:00|17445.1|17443.6|17446.1|17444.6|17447.1|17445.6|17444.1|17442.6|499
1638950400000|2021-12-08 08:00:00|17447.1|17445.6|17445|17443.5|17448.1|17446.6|17439|17437.5|2089
1638950700000|2021-12-08 08:05:00|17446|17444.5|17439|17437.5|17448|17446.5|17439|17437.5|2261
1638951000000|2021-12-08 08:10:00|17438|17436.5|17433|17431.5|17439|17437.5|17433|17431.5|1371
1638951300000|2021-12-08 08:15:00|17435|17433.5|17441|17439.5|17441|17439.5|17434|17432.5|1334
1638951600000|2021-12-08 08:20:00|17442|17440.5|17440|17438.5|17442|17440.5|17439|17437.5|909
1638951900000|2021-12-08 08:25:00|17439|17437.5|17435|17433.5|17440|17438.5|17434|17432.5|1421
1638952200000|2021-12-08 08:30:00|17436|17434.5|17434|17432.5|17439|17437.5|17433|17431.5|1291
1638952500000|2021-12-08 08:35:00|17433|17431.5|17435|17433.5|17437|17435.5|17431|17429.5|1719
1638952800000|2021-12-08 08:40:00|17434|17432.5|17433.9|17432.4|17436|17434.5|17430.9|17429.4|2610
1638953100000|2021-12-08 08:45:00|17432.9|17431.4|17437.9|17436.4|17440.9|17439.4|17432.9|17431.4|2988
1638953400000|2021-12-08 08:50:00|17438.9|17437.4|17442.9|17441.4|17444.9|17443.4|17438.9|17437.4|3345
1638953700000|2021-12-08 08:55:00|17443.9|17442.4|17441.9|17440.4|17443.9|17442.4|17439.9|17438.4|3516
1638954000000|2021-12-08 09:00:00|17442.9|17441.4|17444.9|17443.4|17448.9|17447.4|17440.9|17439.4|2649
1638954300000|2021-12-08 09:05:00|17445.9|17444.4|17442.9|17441.4|17449.9|17448.4|17441.9|17440.4|3186
1638954600000|2021-12-08 09:10:00|17443.9|17442.4|17446.9|17445.4|17448.9|17447.4|17443.9|17442.4|2399
1638954900000|2021-12-08 09:15:00|17444.9|17443.4|17447.9|17446.4|17448.9|17447.4|17441.9|17440.4|4638
1638955200000|2021-12-08 09:20:00|17448.9|17447.4|17448.8|17447.3|17449.8|17448.3|17445.8|17444.3|2023
1638955500000|2021-12-08 09:25:00|17447.8|17446.3|17450.8|17449.3|17450.8|17449.3|17445.8|17444.3|5106
1638955800000|2021-12-08 09:30:00|17449.8|17448.3|17446.8|17445.3|17449.8|17448.3|17443.8|17442.3|1275
1638956100000|2021-12-08 09:35:00|17445.8|17444.3|17442.8|17441.3|17446.8|17445.3|17438.8|17437.3|2473
1638956400000|2021-12-08 09:40:00|17441.8|17440.3|17442.8|17441.3|17447.8|17446.3|17441.8|17440.3|3165
1638956700000|2021-12-08 09:45:00|17440.8|17439.3|17446.8|17445.3|17447.8|17446.3|17439.8|17438.3|2393
1638957000000|2021-12-08 09:50:00|17447.8|17446.3|17441.8|17440.3|17447.8|17446.3|17441.8|17440.3|3272
1638957300000|2021-12-08 09:55:00|17442.8|17441.3|17450.8|17449.3|17450.8|17449.3|17441.8|17440.3|4386
1638957600000|2021-12-08 10:00:00|17451.8|17450.3|17451.7|17450.2|17451.8|17450.3|17448.7|17447.2|3736
1638957900000|2021-12-08 10:05:00|17450.7|17449.2|17447.7|17446.2|17452.7|17451.2|17444.7|17443.2|2715
1638958200000|2021-12-08 10:10:00|17448.7|17447.2|17454.7|17453.2|17454.7|17453.2|17447.7|17446.2|4064
1638958500000|2021-12-08 10:15:00|17453.7|17452.2|17452.7|17451.2|17454.7|17453.2|17451.7|17450.2|2077
1638958800000|2021-12-08 10:20:00|17451.7|17450.2|17456.7|17455.2|17459.7|17458.2|17451.7|17450.2|3434
1638959100000|2021-12-08 10:25:00|17455.7|17454.2|17453.7|17452.2|17461.7|17460.2|17453.7|17452.2|5859
1638959400000|2021-12-08 10:30:00|17454.7|17453.2|17464.7|17463.2|17464.7|17463.2|17454.7|17453.2|4542
1638959700000|2021-12-08 10:35:00|17465.7|17464.2|17473.7|17472.2|17476.7|17475.2|17464.7|17463.2|6133
1638960000000|2021-12-08 10:40:00|17474.7|17473.2|17481.6|17480.1|17482.6|17481.1|17473.6|17472.1|4007
1638960300000|2021-12-08 10:45:00|17482.6|17481.1|17481.6|17480.1|17483.6|17482.1|17480.6|17479.1|3593
1638960600000|2021-12-08 10:50:00|17480.6|17479.1|17478.6|17477.1|17482.6|17481.1|17476.6|17475.1|4870
1638960900000|2021-12-08 10:55:00|17477.6|17476.1|17480.6|17479.1|17482.6|17481.1|17477.6|17476.1|2548
1638961200000|2021-12-08 11:00:00|17481.6|17480.1|17491.6|17490.1|17493.6|17492.1|17481.6|17480.1|5719
1638961500000|2021-12-08 11:05:00|17492.6|17491.1|17500.6|17499.1|17500.6|17499.1|17489.6|17488.1|4994
1638961800000|2021-12-08 11:10:00|17499.6|17498.1|17492.6|17491.1|17500.6|17499.1|17492.6|17491.1|4255
1638962100000|2021-12-08 11:15:00|17493.6|17492.1|17489.6|17488.1|17493.6|17492.1|17488.6|17487.1|2549
1638962400000|2021-12-08 11:20:00|17488.6|17487.1|17483.5|17482|17488.6|17487.1|17481.5|17480|3653
1638962700000|2021-12-08 11:25:00|17482.5|17481|17486.5|17485|17489.5|17488|17482.5|17481|4187
1638963000000|2021-12-08 11:30:00|17487.5|17486|17487.5|17486|17490.5|17489|17486.5|17485|3604
1638963300000|2021-12-08 11:35:00|17486.5|17485|17486.5|17485|17492.5|17491|17485.5|17484|2647
1638963600000|2021-12-08 11:40:00|17487.5|17486|17484.5|17483|17490.5|17489|17484.5|17483|1392
1638963900000|2021-12-08 11:45:00|17485.5|17484|17463.5|17462|17486.5|17485|17453.5|17452|11548
1638964200000|2021-12-08 11:50:00|17462.5|17461|17459.5|17458|17470.5|17469|17458.5|17457|5935
1638964500000|2021-12-08 11:55:00|17458.5|17457|17458.5|17457|17461.5|17460|17451.5|17450|4225
1638964800000|2021-12-08 12:00:00|17457.5|17456|17446.5|17445|17457.5|17456|17444.5|17443|4554
1638965100000|2021-12-08 12:05:00|17445.5|17444|17437.5|17436|17445.5|17444|17434.5|17433|5503
1638965400000|2021-12-08 12:10:00|17441.5|17440|17438.5|17437|17445.5|17444|17437.5|17436|3925
1638965700000|2021-12-08 12:15:00|17437.5|17436|17438.5|17437|17443.5|17442|17435.5|17434|3569
1638966000000|2021-12-08 12:20:00|17439.5|17438|17438.4|17436.9|17441.5|17440|17437.4|17435.9|2144
1638966300000|2021-12-08 12:25:00|17437.4|17435.9|17445.4|17443.9|17450.4|17448.9|17437.4|17435.9|5409
1638966600000|2021-12-08 12:30:00|17446.4|17444.9|17439.4|17437.9|17447.4|17445.9|17437.4|17435.9|2273
1638966900000|2021-12-08 12:35:00|17440.4|17438.9|17440.4|17438.9|17443.4|17441.9|17438.4|17436.9|1717
1638967200000|2021-12-08 12:40:00|17439.4|17437.9|17436.4|17434.9|17443.4|17441.9|17436.4|17434.9|1716
1638967500000|2021-12-08 12:45:00|17435.4|17433.9|17432.4|17430.9|17441.4|17439.9|17432.4|17430.9|2491
1638967800000|2021-12-08 12:50:00|17431.4|17429.9|17431.4|17429.9|17434.4|17432.9|17428.4|17426.9|3169
1638968100000|2021-12-08 12:55:00|17430.4|17428.9|17428.4|17426.9|17432.4|17430.9|17425.4|17423.9|2680
1638968400000|2021-12-08 13:00:00|17427.4|17425.9|17426.3|17424.8|17430.4|17428.9|17425.4|17423.9|2335
1638968700000|2021-12-08 13:05:00|17425.3|17423.8|17418.3|17416.8|17426.3|17424.8|17418.3|17416.8|2460
1638969000000|2021-12-08 13:10:00|17417.3|17415.8|17422.3|17420.8|17423.3|17421.8|17417.3|17415.8|3855
1638969300000|2021-12-08 13:15:00|17421.3|17419.8|17417.3|17415.8|17422.3|17420.8|17417.3|17415.8|3935
1638969600000|2021-12-08 13:20:00|17418.3|17416.8|17412.3|17410.8|17419.3|17417.8|17412.3|17410.8|5484
1638969900000|2021-12-08 13:25:00|17413.3|17411.8|17409.3|17407.8|17414.3|17412.8|17408.3|17406.8|4508
1638970200000|2021-12-08 13:30:00|17408.3|17406.8|17399.3|17397.8|17408.3|17406.8|17398.3|17396.8|5401
1638970500000|2021-12-08 13:35:00|17398.3|17396.8|17400.3|17398.8|17403.3|17401.8|17394.3|17392.8|6030
1638970800000|2021-12-08 13:40:00|17399.3|17397.8|17398.3|17396.8|17404.3|17402.8|17396.3|17394.8|3870
1638971100000|2021-12-08 13:45:00|17399.3|17397.8|17392.2|17390.7|17400.3|17398.8|17392.2|17390.7|3381
1638971400000|2021-12-08 13:50:00|17393.2|17391.7|17389.2|17387.7|17393.2|17391.7|17389.2|17387.7|3444
1638971700000|2021-12-08 13:55:00|17390.2|17388.7|17389.2|17387.7|17390.2|17388.7|17384.2|17382.7|6484
1638972000000|2021-12-08 14:00:00|17390.2|17388.7|17387.2|17385.7|17391.2|17389.7|17385.2|17383.7|3040
1638972300000|2021-12-08 14:05:00|17388.2|17386.7|17392.2|17390.7|17392.2|17390.7|17383.2|17381.7|3182
1638972600000|2021-12-08 14:10:00|17391.2|17389.7|17389.2|17387.7|17396.2|17394.7|17387.2|17385.7|4088
1638972900000|2021-12-08 14:15:00|17390.2|17388.7|17380.2|17378.7|17392.2|17390.7|17380.2|17378.7|4490
1638973200000|2021-12-08 14:20:00|17381.2|17379.7|17380.2|17378.7|17382.2|17380.7|17375.2|17373.7|4142
1638973500000|2021-12-08 14:25:00|17379.2|17377.7|17378.1|17376.6|17382.2|17380.7|17377.1|17375.6|3626
1638973800000|2021-12-08 14:30:00|17377.1|17375.6|17371.1|17369.6|17378.1|17376.6|17370.1|17368.6|5706
1638974100000|2021-12-08 14:35:00|17370.1|17368.6|17373.1|17371.6|17375.1|17373.6|17370.1|17368.6|3400
1638974400000|2021-12-08 14:40:00|17374.1|17372.6|17370.1|17368.6|17375.1|17373.6|17370.1|17368.6|4349
1638974700000|2021-12-08 14:45:00|17367.1|17365.6|17372.1|17370.6|17373.1|17371.6|17366.1|17364.6|6260
1638975000000|2021-12-08 14:50:00|17371.1|17369.6|17367.1|17365.6|17377.1|17375.6|17366.1|17364.6|4693
1638975300000|2021-12-08 14:55:00|17366.1|17364.6|17368.1|17366.6|17372.1|17370.6|17366.1|17364.6|2742
1638975600000|2021-12-08 15:00:00|17369.1|17367.6|17372.1|17370.6|17374.1|17372.6|17367.1|17365.6|3500
1638975900000|2021-12-08 15:05:00|17371.1|17369.6|17356|17354.5|17373.1|17371.6|17356|17354.5|5090
1638976200000|2021-12-08 15:10:00|17357|17355.5|17355.1|17353.6|17359|17357.5|17349|17347.5|7255
1638976500000|2021-12-08 15:15:00|17354.2|17352.7|17357.2|17355.7|17361.2|17359.7|17353.2|17351.7|4894
1638976800000|2021-12-08 15:20:00|17356.2|17354.7|17359.1|17357.6|17360.1|17358.6|17353.2|17351.7|3381
1638977100000|2021-12-08 15:25:00|17360.1|17358.6|17352.2|17350.7|17363.1|17361.6|17351.2|17349.7|3314
1638977400000|2021-12-08 15:30:00|17353.2|17351.7|17358.1|17356.6|17359.1|17357.6|17350.2|17348.7|4571
1638977700000|2021-12-08 15:35:00|17357.1|17355.6|17358.1|17356.6|17359.1|17357.6|17354.1|17352.6|2506
1638978000000|2021-12-08 15:40:00|17359.1|17357.6|17359.1|17357.6|17361.1|17359.6|17357.1|17355.6|2642
1638978300000|2021-12-08 15:45:00|17358.1|17356.6|17363.1|17361.6|17364.1|17362.6|17355.1|17353.6|2792
1638978600000|2021-12-08 15:50:00|17362.1|17360.6|17358.1|17356.6|17362.1|17360.6|17355.1|17353.6|2515
1638978900000|2021-12-08 15:55:00|17359.1|17357.6|17359.1|17357.6|17359.1|17357.6|17351.1|17349.6|2794
1638979200000|2021-12-08 16:00:00|17358.1|17356.6|17352.1|17350.6|17359.1|17357.6|17352.1|17350.6|3335
1638979500000|2021-12-08 16:05:00|17351.1|17349.6|17345.1|17343.6|17352.1|17350.6|17339.1|17337.6|5975
1638979800000|2021-12-08 16:10:00|17344.1|17342.6|17349.1|17347.6|17349.1|17347.6|17342.1|17340.6|4281
1638980100000|2021-12-08 16:15:00|17348.1|17346.6|17350|17348.5|17351.1|17349.5|17347|17345.5|4175
1638980400000|2021-12-08 16:20:00|17351|17349.5|17348|17346.5|17353|17351.5|17348|17346.5|1641
1638980700000|2021-12-08 16:25:00|17349|17347.5|17344|17342.5|17353|17351.5|17344|17342.5|2565
1638981000000|2021-12-08 16:30:00|17345|17343.5|17350|17347.5|17351|17349.5|17343|17341.5|3229
1638981300000|2021-12-08 16:35:00|17349|17348.5|17351|17349.5|17352|17350.5|17345|17343.5|3175
1638981600000|2021-12-08 16:40:00|17350|17348.5|17347|17344.5|17351|17349.5|17346|17344.5|1996
1638981900000|2021-12-08 16:45:00|17346|17345.5|17343|17341.5|17348|17346.5|17341|17339.5|1579
1638982200000|2021-12-08 16:50:00|17342|17340.5|17344.9|17343.4|17344.9|17343.4|17338.9|17337.4|2314
1638982500000|2021-12-08 16:55:00|17343.9|17342.4|17343.9|17342.4|17345.9|17344.4|17341.9|17340.4|1237
1638982800000|2021-12-08 17:00:00|17344.9|17343.4|17344.9|17343.4|17345.9|17344.4|17342.9|17341.4|1117
1638983100000|2021-12-08 17:05:00|17345.9|17344.4|17342.9|17341.4|17345.9|17344.4|17341.9|17340.4|1050
1638983400000|2021-12-08 17:10:00|17343.9|17342.4|17340.9|17339.4|17343.9|17342.4|17337.9|17336.4|1139
1638983700000|2021-12-08 17:15:00|17338.9|17337.4|17342.9|17341.4|17342.9|17341.4|17338.9|17337.4|1010
1638984000000|2021-12-08 17:20:00|17343.9|17342.4|17347.9|17346.4|17347.9|17346.4|17342.9|17341.4|1117
1638984300000|2021-12-08 17:25:00|17346.9|17345.4|17349.9|17347.4|17349.9|17348.4|17346.9|17345.4|836
1638984600000|2021-12-08 17:30:00|17350.9|17348.4|17352.8|17350.3|17352.9|17351.4|17350.9|17348.4|696
1638984900000|2021-12-08 17:35:00|17351.8|17350.4|17352.8|17351.3|17353.8|17352.3|17351.8|17350.3|689
1638985200000|2021-12-08 17:40:00|17351.8|17350.3|17348.8|17347.3|17351.8|17350.3|17348.8|17347.3|506
1638985500000|2021-12-08 17:45:00|17347.8|17346.3|17349.8|17348.3|17350.8|17348.3|17347.8|17346.3|465
1638985800000|2021-12-08 17:50:00|17350.8|17349.3|17354.8|17352.3|17354.8|17353.3|17350.8|17349.3|697
1638986100000|2021-12-08 17:55:00|17355.3|17353.3|17355.8|17354.3|17356.3|17354.3|17353.8|17351.3|728
1638986400000|2021-12-08 18:00:00|17354.8|17353.3|17353.8|17352.3|17355.8|17354.3|17349.8|17348.3|1339
1638986700000|2021-12-08 18:05:00|17354.8|17353.3|17352.8|17351.3|17354.8|17353.3|17352.8|17351.3|527
1638987000000|2021-12-08 18:10:00|17353.8|17352.3|17350.8|17349.3|17355.8|17354.3|17350.8|17349.3|314
1638987300000|2021-12-08 18:15:00|17349.8|17348.3|17355.7|17354.2|17355.7|17354.2|17349.8|17348.3|370
1638987600000|2021-12-08 18:20:00|17354.7|17353.2|17353.7|17351.2|17355.7|17354.2|17352.7|17351.2|338
1638987900000|2021-12-08 18:25:00|17352.7|17352.2|17354.7|17353.2|17354.7|17353.2|17352.7|17352.2|199
1638988200000|2021-12-08 18:30:00|17353.7|17352.2|17352.7|17351.2|17353.7|17352.2|17349.7|17348.2|514
1638988500000|2021-12-08 18:35:00|17351.7|17350.2|17352.7|17351.2|17352.7|17351.2|17351.7|17350.2|129
1638988800000|2021-12-08 18:40:00|17351.7|17350.2|17354.7|17353.2|17354.7|17353.2|17351.7|17350.2|92
1638989100000|2021-12-08 18:45:00|17353.7|17352.2|17354.7|17353.2|17355.7|17354.2|17353.7|17352.2|210
1638989400000|2021-12-08 18:50:00|17353.7|17352.2|17354.7|17353.2|17355.7|17354.2|17353.7|17352.2|127
1638989700000|2021-12-08 18:55:00|17353.7|17352.2|17353.7|17352.2|17354.7|17353.2|17353.7|17352.2|188
1638990000000|2021-12-08 19:00:00|17352.7|17351.2|17353.6|17352.1|17354.6|17353.1|17352.7|17351.2|196
1638990300000|2021-12-08 19:05:00|17354.6|17351.1|17355.6|17354.1|17355.6|17354.1|17354.6|17351.1|90
1638990600000|2021-12-08 19:10:00|17356.6|17355.1|17356.6|17355.1|17357.6|17356.1|17355.6|17354.1|94
1638990900000|2021-12-08 19:15:00|17355.6|17354.1|17357.6|17356.1|17357.6|17356.1|17354.6|17353.1|254
1638991200000|2021-12-08 19:20:00|17356.6|17355.1|17357.6|17356.1|17358.6|17357.1|17356.6|17355.1|332
1638991500000|2021-12-08 19:25:00|17358.6|17357.1|17358.6|17357.1|17359.6|17358.1|17357.6|17356.1|120
1638991800000|2021-12-08 19:30:00|17359.6|17358.1|17356.6|17355.1|17359.6|17358.1|17356.6|17355.1|121
1638992100000|2021-12-08 19:35:00|17357.6|17356.1|17357.6|17356.1|17358.6|17357.1|17356.6|17355.1|142
1638992400000|2021-12-08 19:40:00|17358.6|17357.1|17360.6|17359.1|17360.6|17359.1|17357.6|17356.1|189
1638992700000|2021-12-08 19:45:00|17361.6|17360.1|17361.5|17359|17361.6|17360.1|17360.5|17359|79
1638993000000|2021-12-08 19:50:00|17360.5|17360|17361.5|17360|17362.5|17361|17360.5|17359|220
1638993300000|2021-12-08 19:55:00|17360.5|17359|17359.5|17358|17361.5|17360|17358.5|17357|75
1638993600000|2021-12-08 20:00:00|||||||||95
1638993900000|2021-12-08 20:05:00|17358.5|17357|17357.5|17356|17358.5|17357|17356.5|17355|118
1638994200000|2021-12-08 20:10:00|17358.5|17357|17357.5|17356|17358.5|17357|17357.5|17356|53
1638994500000|2021-12-08 20:15:00|17358.5|17357|17358.5|17357|17358.5|17357|17358.5|17357|49
1638994800000|2021-12-08 20:20:00|17357.5|17356|17359.5|17358|17360.5|17359|17357.5|17356|105
1638995100000|2021-12-08 20:25:00|17360.5|17359|17361.5|17360|17361.5|17360|17359.5|17358|44
1638995400000|2021-12-08 20:30:00|17360.5|17359|17357.4|17355.9|17361.4|17359.9|17357.4|17355.9|130
1638995700000|2021-12-08 20:35:00|17356.4|17354.9|17357.4|17355.9|17357.4|17355.9|17356.4|17354.9|92
1638996000000|2021-12-08 20:40:00|17356.4|17354.9|17356.4|17354.9|17357.4|17355.9|17356.4|17354.9|162
1638996300000|2021-12-08 20:45:00|17355.4|17353.9|17356.4|17354.9|17356.4|17354.9|17354.4|17352.9|166
1638996600000|2021-12-08 20:50:00|17355.4|17353.9|17360.4|17357.9|17360.4|17358.9|17355.4|17353.9|394
1638996900000|2021-12-08 20:55:00|17359.4|17358.9|17357.4|17355.9|17360.9|17358.9|17357.4|17355.9|375
1639033500000|2021-12-09 07:05:00|17362.7|17361.2|17372.7|17371.2|17375.7|17373.2|17362.7|17361.2|1855
1639033800000|2021-12-09 07:10:00|17373.7|17372.2|17373.7|17371.2|17373.7|17372.2|17370.7|17369.2|849
1639034100000|2021-12-09 07:15:00|17372.7|17372.2|17373.7|17372.2|17376.7|17375.2|17372.7|17372.2|680
1639034400000|2021-12-09 07:20:00|17371.7|17370.2|17377.7|17376.2|17378.7|17377.2|17371.7|17370.2|745
1639034700000|2021-12-09 07:25:00|17376.7|17375.2|17376.5|17375|17378.6|17377.1|17375.6|17374.1|531
1639035000000|2021-12-09 07:30:00|17377.5|17376|17379.5|17378|17381.5|17380|17375.5|17374|1272
1639035300000|2021-12-09 07:35:00|17378.5|17377|17373.5|17372|17379.5|17378|17372.5|17371|1022
1639035600000|2021-12-09 07:40:00|17372.5|17371|17374.5|17373|17374.5|17373|17372.5|17371|615
1639035900000|2021-12-09 07:45:00|17375.5|17374|17379.5|17378|17379.5|17378|17375.5|17374|778
1639036200000|2021-12-09 07:50:00|17380.5|17379|17382.4|17380.9|17382.4|17380.9|17378.5|17377|1381
1639036500000|2021-12-09 07:55:00|17383.4|17381.9|17382.4|17380.9|17384.4|17382.9|17381.4|17379.9|1020
1639036800000|2021-12-09 08:00:00|17381.4|17379.9|17385.4|17383.9|17386.4|17384.9|17379.4|17377.9|2391
1639037100000|2021-12-09 08:05:00|17386.4|17384.9|17390.6|17389.1|17390.6|17389.1|17386.4|17384.9|2818
1639037400000|2021-12-09 08:10:00|17391.6|17390.1|17389.6|17388.1|17393.6|17392.1|17388.6|17387.1|2803
1639037700000|2021-12-09 08:15:00|17388.6|17387.1|17384.6|17383.1|17388.6|17387.1|17383.6|17382.1|2974
1639038000000|2021-12-09 08:20:00|17385.6|17384.1|17385.6|17384.1|17386.6|17385.1|17381.6|17380.1|1775
1639038300000|2021-12-09 08:25:00|17386.6|17385.1|17391.6|17390.1|17391.6|17390.1|17386.6|17385.1|1200
1639038600000|2021-12-09 08:30:00|17390.6|17389.1|17390.5|17389|17393.5|17392|17388.5|17387|1803
1639038900000|2021-12-09 08:35:00|17391.5|17390|17382.5|17381|17392.5|17390|17382.5|17381|1884
1639039200000|2021-12-09 08:40:00|17381.5|17380|17381.7|17380.2|17383.6|17382.1|17379.5|17378|1788
1639039500000|2021-12-09 08:45:00|17380.7|17379.2|17386.7|17385.2|17389.7|17388.2|17378.7|17377.2|3172
1639039800000|2021-12-09 08:50:00|17385.7|17384.2|17390.7|17389.2|17392.7|17391.2|17385.7|17384.2|2926
1639040100000|2021-12-09 08:55:00|17391.7|17390.2|17392.6|17391.1|17393.6|17392.1|17389.6|17388.1|2044
1639040400000|2021-12-09 09:00:00|17393.6|17392.1|17388.6|17387.1|17393.6|17392.1|17387.6|17386.1|2316
1639040700000|2021-12-09 09:05:00|17387.6|17386.1|17383.6|17382.1|17387.6|17386.1|17380.6|17379.1|3372
1639041000000|2021-12-09 09:10:00|17384.6|17383.1|17385.6|17384.1|17386.6|17385.1|17383.6|17382.1|1834
1639041300000|2021-12-09 09:15:00|17384.6|17383.1|17380.6|17379.1|17384.6|17383.1|17378.6|17377.1|2177
1639041600000|2021-12-09 09:20:00|17381.6|17380.1|17383.6|17382.1|17384.6|17383.1|17380.6|17379.1|1583
1639041900000|2021-12-09 09:25:00|17384.6|17383.1|17381.6|17380.1|17385.6|17384.1|17380.6|17379.1|1517
1639042200000|2021-12-09 09:30:00|17380.6|17379.1|17382.6|17381.1|17384.6|17383.1|17378.6|17377.1|1078
1639042500000|2021-12-09 09:35:00|17381.6|17380.1|17375.5|17374|17382.5|17381|17374.5|17373|3016
1639042800000|2021-12-09 09:40:00|17376.5|17375|17378.5|17377|17380.5|17379|17375.6|17374.1|1398
1639043100000|2021-12-09 09:45:00|17379.5|17378|17380.5|17379|17382.5|17381|17377.5|17376|2496
1639043400000|2021-12-09 09:50:00|17379.5|17378|17383.5|17382|17385.5|17384|17379.5|17378|1387
1639043700000|2021-12-09 09:55:00|17384.5|17383|17386.5|17385|17387.5|17386|17382.5|17381|1689
1639044000000|2021-12-09 10:00:00|17387.5|17386|17387.5|17386|17389.5|17388|17385.5|17384|2737
1639044300000|2021-12-09 10:05:00|17386.5|17385|17383.5|17382|17387.5|17386|17382.5|17381|1589
1639044600000|2021-12-09 10:10:00|17382.5|17381|17385.5|17384|17386.5|17385|17381.5|17379|1901
1639044900000|2021-12-09 10:15:00|17386.5|17385|17389.4|17387.9|17390.4|17388.9|17385.5|17383.9|1863
1639045200000|2021-12-09 10:20:00|17388.4|17386.9|17390.4|17388.9|17391.4|17389.9|17386.4|17384.9|2776
1639045500000|2021-12-09 10:25:00|17388.4|17386.9|17393.4|17391.9|17394.4|17392.9|17388.4|17386.9|3567
1639045800000|2021-12-09 10:30:00|17392.4|17390.9|17392.4|17390.9|17393.4|17391.9|17391.4|17389.9|1165
1639046100000|2021-12-09 10:35:00|17391.4|17389.9|17394.4|17392.9|17395.4|17393.9|17389.4|17387.9|814
1639046400000|2021-12-09 10:40:00|17395.4|17393.9|17397.4|17395.9|17397.4|17395.9|17392.4|17390.9|2817
1639046700000|2021-12-09 10:45:00|17398.4|17396.9|17398.4|17396.9|17401.4|17399.9|17397.4|17395.9|2958
1639047000000|2021-12-09 10:50:00|17399.4|17397.9|17397.4|17395.9|17400.4|17398.9|17397.4|17395.9|1747
1639047300000|2021-12-09 10:55:00|17396.4|17394.9|17394.4|17392.9|17396.4|17394.9|17394.4|17392.9|4770
1639047600000|2021-12-09 11:00:00|17393.4|17391.9|17396.3|17394.8|17399.3|17397.8|17392.4|17390.9|3037
1639047900000|2021-12-09 11:05:00|17397.3|17395.8|17399.3|17397.8|17400.3|17398.8|17397.3|17395.8|1555
1639048200000|2021-12-09 11:10:00|17398.3|17396.8|17406.3|17404.8|17406.3|17404.8|17397.3|17395.8|2747
1639048500000|2021-12-09 11:15:00|17405.3|17403.8|17402.3|17400.8|17408.3|17406.8|17402.3|17400.8|2866
1639048800000|2021-12-09 11:20:00|17401.3|17399.8|17403.3|17401.8|17404.3|17402.8|17401.3|17399.8|4749
1639049100000|2021-12-09 11:25:00|17402.3|17400.8|17399.3|17396.8|17404.3|17402.8|17398.3|17396.8|2708
1639049400000|2021-12-09 11:30:00|17398.3|17395.8|17401.3|17399.8|17402.3|17400.8|17397.3|17395.8|2503
1639049700000|2021-12-09 11:35:00|17402.3|17400.8|17401.3|17399.8|17402.3|17400.8|17399.3|17397.8|1707
1639050000000|2021-12-09 11:40:00|17402.3|17400.8|17397.2|17395.7|17403.3|17401.8|17397.2|17395.7|1654
1639050300000|2021-12-09 11:45:00|17398.2|17396.7|17399.2|17397.7|17400.3|17398.7|17397.2|17395.7|2172
1639050600000|2021-12-09 11:50:00|17398.2|17396.7|17399.2|17397.7|17402.2|17400.7|17398.2|17396.7|998
1639050900000|2021-12-09 11:55:00|17398.2|17396.7|17401.2|17399.7|17401.2|17399.7|17397.2|17395.7|1237
1639051200000|2021-12-09 12:00:00|17400.2|17398.7|17402.2|17400.7|17402.2|17400.7|17398.2|17396.7|1974
1639051500000|2021-12-09 12:05:00|17401.2|17399.7|17404.2|17402.7|17406.2|17404.7|17401.2|17399.7|1669
1639051800000|2021-12-09 12:10:00|17405.2|17403.7|17408.2|17406.7|17408.2|17406.7|17405.2|17402.7|1687
1639052100000|2021-12-09 12:15:00|17407.2|17405.7|17414.2|17412.7|17421.2|17419.7|17407.2|17405.7|4451
1639052400000|2021-12-09 12:20:00|17413.2|17411.7|17413.2|17411.7|17414.2|17412.7|17407.2|17405.7|3601
1639052700000|2021-12-09 12:25:00|17412.2|17410.7|17408.1|17406.6|17413.2|17411.7|17407.1|17405.6|1574
1639053000000|2021-12-09 12:30:00|17409.1|17407.6|17411.1|17409.6|17413.1|17411.6|17408.1|17406.6|1094
1639053300000|2021-12-09 12:35:00|17412.1|17410.6|17415.1|17413.6|17416.1|17414.6|17411.1|17409.6|1076
1639053600000|2021-12-09 12:40:00|17416.1|17414.6|17411.1|17409.6|17416.1|17414.6|17410.1|17408.6|1127
1639053900000|2021-12-09 12:45:00|17412.1|17410.6|17412.1|17410.6|17418.1|17416.6|17411.1|17409.6|3224
1639054200000|2021-12-09 12:50:00|17411.1|17409.6|17412.1|17410.6|17415.1|17413.6|17410.1|17408.6|3787
1639054500000|2021-12-09 12:55:00|17413.1|17411.6|17414.1|17412.6|17419.1|17417.6|17412.1|17410.6|2955
1639054800000|2021-12-09 13:00:00|17415.1|17413.6|17415.1|17413.6|17419.1|17417.6|17414.1|17412.6|2552
1639055100000|2021-12-09 13:05:00|17414.1|17412.6|17415.1|17413.6|17418.1|17416.6|17414.1|17412.6|1172
1639055400000|2021-12-09 13:10:00|17415|17413.5|17422|17420.5|17422|17420.5|17415|17413.5|1622
1639055700000|2021-12-09 13:15:00|17421|17419.5|17418|17416.5|17421|17419.5|17415|17413.5|1582
1639056000000|2021-12-09 13:20:00|17417|17415.5|17423|17421.5|17426|17424.5|17417|17415.5|3213
1639056300000|2021-12-09 13:25:00|17424|17422.5|17419|17417.5|17424|17422.5|17416|17414.5|2540
1639056600000|2021-12-09 13:30:00|17418|17416.5|17420|17418.5|17420|17418.5|17413|17411.5|3228
1639056900000|2021-12-09 13:35:00|17421|17419.5|17416|17414.5|17422|17420.5|17414|17412.5|2934
1639057200000|2021-12-09 13:40:00|17415|17413.5|17413|17411.5|17418|17416.5|17412|17410.5|2173
1639057500000|2021-12-09 13:45:00|17412|17410.5|17413|17411.5|17413|17411.5|17408.1|17406.6|2411
1639057800000|2021-12-09 13:50:00|17412|17410.5|17414|17412.5|17416|17414.5|17412|17410.5|2615
1639058100000|2021-12-09 13:55:00|17413|17411.5|17414|17412.5|17415|17413.5|17412|17410.5|1502
1639058400000|2021-12-09 14:00:00|17413|17411.5|17410|17408.5|17414|17412.5|17408|17406.5|2192
1639058700000|2021-12-09 14:05:00|17409|17407.5|17407|17405.5|17412|17410.5|17407|17405.5|2316
1639059000000|2021-12-09 14:10:00|17406|17404.5|17402.9|17401.4|17407|17405.5|17401.9|17400.4|2398
1639059300000|2021-12-09 14:15:00|17403.9|17402.4|17410.9|17409.4|17411.9|17410.4|17402.9|17401.4|2439
1639059600000|2021-12-09 14:20:00|17411.9|17410.4|17406.9|17405.4|17411.9|17410.4|17406.9|17405.4|1970
1639059900000|2021-12-09 14:25:00|17405.9|17404.4|17410.9|17409.4|17410.9|17409.4|17405.9|17404.4|2754
1639060200000|2021-12-09 14:30:00|17409.9|17408.4|17409.9|17408.4|17415.9|17414.4|17409.9|17408.4|2098
1639060500000|2021-12-09 14:35:00|17408.9|17407.4|17404.9|17403.4|17409.9|17408.4|17404.9|17403.4|2888
1639060800000|2021-12-09 14:40:00|17405.9|17404.4|17411.9|17410.4|17413.9|17412.4|17404.9|17403.4|3223
1639061100000|2021-12-09 14:45:00|17412.9|17411.4|17409.9|17408.4|17414.9|17413.4|17406.9|17405.4|1713
1639061400000|2021-12-09 14:50:00|17408.9|17407.4|17415.9|17414.4|17416.9|17415.4|17408.9|17407.4|2087
1639061700000|2021-12-09 14:55:00|17416.9|17415.4|17417.9|17416.4|17418.9|17417.4|17415.9|17414.4|2465
1639062000000|2021-12-09 15:00:00|17417.8|17416.3|17415.8|17414.3|17418.9|17417.4|17414.8|17413.3|2945
1639062300000|2021-12-09 15:05:00|17414.8|17413.3|17410.8|17409.3|17416.8|17415.3|17407.8|17406.3|1871
1639062600000|2021-12-09 15:10:00|17411.8|17410.3|17403.8|17402.3|17412.8|17411.3|17403.8|17402.3|2276
1639062900000|2021-12-09 15:15:00|17404.8|17403.3|17407.8|17406.3|17409.8|17408.3|17404.8|17403.3|2178
1639063200000|2021-12-09 15:20:00|17406.8|17405.3|17413.8|17412.3|17413.8|17412.3|17406.8|17405.3|1969
1639063500000|2021-12-09 15:25:00|17414.8|17413.3|17415.8|17414.3|17417.8|17416.3|17413.8|17412.3|1803
1639063800000|2021-12-09 15:30:00|17414.8|17413.3|17418.8|17417.3|17424.8|17423.3|17414.8|17413.3|3443
1639064100000|2021-12-09 15:35:00|17419.8|17418.3|17419.8|17418.3|17422.8|17420.3|17418.8|17417.3|2943
1639064400000|2021-12-09 15:40:00|17418.8|17417.3|17418.8|17417.3|17420.8|17419.3|17416.8|17415.3|1737
1639064700000|2021-12-09 15:45:00|17419.8|17418.3|17417.8|17416.3|17419.8|17418.3|17415.8|17414.3|1418
1639065000000|2021-12-09 15:50:00|17418.8|17417.3|17418.7|17417.2|17421.8|17420.3|17417.7|17416.2|1035
1639065300000|2021-12-09 15:55:00|17417.7|17416.2|17416.7|17415.2|17419.7|17418.2|17416.7|17415.2|909
1639065600000|2021-12-09 16:00:00|17415.7|17414.2|17417.7|17416.2|17418.7|17417.2|17415.7|17414.2|1189
1639065900000|2021-12-09 16:05:00|17418.7|17417.2|17417.7|17416.2|17422.7|17421.2|17417.7|17416.2|2709
1639066200000|2021-12-09 16:10:00|17418.7|17417.2|17413.7|17412.2|17420.7|17419.2|17412.7|17411.2|3443
1639066500000|2021-12-09 16:15:00|17412.7|17411.2|17410.7|17408.2|17413.7|17412.2|17410.7|17408.2|3071
1639066800000|2021-12-09 16:20:00|17409.7|17409.2|17408.7|17407.2|17411.7|17410.2|17408.7|17407.2|1561
1639067100000|2021-12-09 16:25:00|17407.7|17406.2|17406.7|17405.2|17409.7|17408.2|17406.7|17405.2|1492
1639067400000|2021-12-09 16:30:00|17407.7|17406.2|17407.7|17406.2|17410.7|17409.2|17406.7|17405.1|1229
1639067700000|2021-12-09 16:35:00|17406.7|17405.2|17410.6|17409.1|17412.7|17411.2|17406.7|17405.2|1200
1639068000000|2021-12-09 16:40:00|17411.6|17409.2|17409.6|17408.1|17413.6|17412.1|17409.6|17408.1|2174
1639068300000|2021-12-09 16:45:00|17410.6|17409.1|17410.6|17409.1|17410.6|17409.1|17409.6|17408.1|889
1639068600000|2021-12-09 16:50:00|17409.6|17408.1|17413.6|17412.1|17414.6|17413.1|17409.6|17408.1|790
1639068900000|2021-12-09 16:55:00|17412.6|17411.1|17412.6|17411.1|17413.6|17412.1|17411.6|17410.1|978
1639069200000|2021-12-09 17:00:00|17411.6|17410.1|17413.6|17412.1|17413.6|17412.1|17411.6|17410.1|626
1639069500000|2021-12-09 17:05:00|17414.6|17413.1|17413.6|17412.1|17416.6|17414.1|17413.6|17412.1|1086
1639069800000|2021-12-09 17:10:00|17414.6|17413.1|17413.6|17412.1|17414.6|17413.1|17413.6|17412.1|286
1639070100000|2021-12-09 17:15:00|17414.6|17413.1|17414.6|17413.1|17414.6|17413.1|17413.6|17412.1|697
1639070400000|2021-12-09 17:20:00|17413.6|17412.1|17413.5|17412|17413.6|17412.1|17412.5|17411|590
1639070700000|2021-12-09 17:25:00|17414.5|17413|17414.5|17413|17415.5|17414|17413.5|17412|601
1639071000000|2021-12-09 17:30:00|17415.5|17414|17415.5|17414|17416.5|17415|17414.5|17413|328
1639071300000|2021-12-09 17:35:00|17414.5|17413|17415.5|17414|17416.5|17415|17414.5|17413|267
1639071600000|2021-12-09 17:40:00|17416.5|17415|17414.5|17413|17416.5|17415|17413.5|17412|192
1639071900000|2021-12-09 17:45:00|17413.5|17412|17416.5|17415|17418.5|17416|17413.5|17411.5|703
1639072200000|2021-12-09 17:50:00|17417.5|17416|17413.5|17412|17417.5|17416|17413.5|17412|406
1639072500000|2021-12-09 17:55:00|17412.5|17411|17410.5|17408|17412.5|17411|17408.5|17407|1244
1639072800000|2021-12-09 18:00:00|17409.5|17409|17407.4|17405.9|17411.5|17410|17400.5|17399|1898
1639073100000|2021-12-09 18:05:00|17408.4|17406.9|17403.4|17401.9|17408.4|17406.9|17402.4|17400.9|1402
1639073400000|2021-12-09 18:10:00|17404.4|17402.9|17408.4|17406.9|17409.4|17407.9|17404.4|17402.9|564
1639073700000|2021-12-09 18:15:00|17407.4|17405.9|17403.4|17401.9|17408.4|17405.9|17403.4|17401.9|493
1639074000000|2021-12-09 18:20:00|17404.4|17402.9|17407.4|17405.9|17409.4|17407.9|17404.4|17402.9|353
1639074300000|2021-12-09 18:25:00|17408.4|17406.9|17410.4|17408.9|17411.4|17409.9|17407.4|17405.9|274
1639074600000|2021-12-09 18:30:00|17411.4|17409.9|17409.4|17407.9|17411.4|17409.9|17407.4|17405.9|155
1639074900000|2021-12-09 18:35:00|17410.4|17408.9|17410.4|17408.9|17411.4|17409.9|17409.4|17407.9|32
1639075200000|2021-12-09 18:40:00|17411.4|17409.9|17412.4|17410.9|17412.4|17410.9|17410.4|17408.9|121
1639075500000|2021-12-09 18:45:00|17412.3|17410.8|17412.3|17410.8|17412.3|17410.8|17410.4|17408.9|183
1639075800000|2021-12-09 18:50:00|17413.3|17409.8|17413.3|17411.8|17413.4|17411.8|17412.3|17409.8|176
1639076100000|2021-12-09 18:55:00|17414.3|17410.8|17413.3|17410.8|17414.3|17411.8|17412.3|17410.8|48
1639076400000|2021-12-09 19:00:00|17412.3|17411.8|17410.3|17408.8|17413.3|17411.8|17409.3|17407.8|79
1639076700000|2021-12-09 19:05:00|17411.3|17409.8|17410.3|17408.8|17411.3|17409.8|17409.3|17407.8|58
1639077000000|2021-12-09 19:10:00|17411.3|17409.8|17411.3|17408.8|17411.3|17409.8|17409.3|17407.8|55
1639077300000|2021-12-09 19:15:00|17410.3|17409.8|17410.3|17408.8|17410.3|17409.8|17410.3|17408.8|34
1639077600000|2021-12-09 19:20:00|17409.3|17407.8|17408.3|17405.8|17409.3|17407.8|17406.3|17404.8|148
1639077900000|2021-12-09 19:25:00|17407.3|17406.8|17408.3|17406.8|17409.3|17407.8|17407.3|17405.8|39
1639078200000|2021-12-09 19:30:00|17408.2|17406.7|17408.2|17406.7|17408.3|17406.8|17407.2|17405.7|38
1639078500000|2021-12-09 19:35:00|17409.2|17407.7|17410.2|17408.7|17410.2|17408.7|17408.2|17406.7|61
1639078800000|2021-12-09 19:40:00|17411.2|17409.7|17411.2|17409.7|17411.2|17409.7|17409.2|17407.7|52
1639079100000|2021-12-09 19:45:00|17410.2|17408.7|17410.2|17408.7|17411.2|17409.7|17410.2|17408.7|28
1639079400000|2021-12-09 19:50:00|17411.2|17409.7|17411.2|17409.7|17412.2|17410.7|17410.2|17408.7|124
1639079700000|2021-12-09 19:55:00|17410.2|17408.7|17412.2|17410.7|17412.2|17410.7|17409.2|17407.7|96
1639080000000|2021-12-09 20:00:00|17411.2|17409.7|17412.2|17410.7|17412.2|17410.7|17410.2|17408.7|117
1639080300000|2021-12-09 20:05:00|17411.2|17409.7|17412.2|17410.7|17412.2|17410.7|17411.2|17409.7|43
1639080600000|2021-12-09 20:10:00|17412.1|17410.6|17413.2|17411.7|17413.2|17411.7|17411.2|17409.7|101
1639080900000|2021-12-09 20:15:00|17413.1|17411.6|17412.1|17410.6|17414.1|17412.6|17412.1|17410.6|225
1639081200000|2021-12-09 20:20:00|17412.2|17410.7|17415.1|17413.6|17415.1|17413.6|17412.2|17410.6|127
1639081500000|2021-12-09 20:25:00|17414.1|17412.6|17413.1|17411.6|17415.1|17413.6|17413.1|17411.6|136
1639081800000|2021-12-09 20:30:00|17412.1|17410.6|17411.1|17409.6|17413.1|17411.6|17411.1|17409.6|71
1639082100000|2021-12-09 20:35:00|17412.1|17410.6|17411.1|17409.6|17412.1|17410.6|17411.1|17409.6|54
1639082400000|2021-12-09 20:40:00|||||||||30
1639082700000|2021-12-09 20:45:00|17410.1|17408.6|17411.1|17409.6|17411.1|17409.6|17410.1|17408.6|75
1639083000000|2021-12-09 20:50:00|17410.1|17408.6|17408.1|17406.6|17411.1|17409.6|17408.1|17406.6|90
1639083300000|2021-12-09 20:55:00|17408|17406.5|17407|17405.5|17408|17406.5|17406|17404.5|299
1639119900000|2021-12-10 07:05:00|17396.2|17394.7|17402.2|17400.7|17406.2|17404.7|17396.2|17394.7|1237
1639120200000|2021-12-10 07:10:00|17404.2|17402.7|17406.2|17404.7|17409.2|17407.7|17404.2|17402.7|732
1639120500000|2021-12-10 07:15:00|17407.2|17405.7|17407.2|17405.7|17409.2|17407.7|17405.2|17403.7|502
1639120800000|2021-12-10 07:20:00|17406.2|17404.7|17396.2|17394.7|17406.2|17404.7|17396.2|17394.7|1581
1639121100000|2021-12-10 07:25:00|17397.2|17395.7|17391.2|17389.7|17398.2|17396.7|17391.2|17389.7|1195
1639121400000|2021-12-10 07:30:00|17391.1|17388.6|17386.2|17384.7|17392.2|17390.7|17386.2|17384.6|1570
1639121700000|2021-12-10 07:35:00|17387.2|17385.7|17389.1|17387.6|17389.2|17387.7|17384.2|17382.7|1532
1639122000000|2021-12-10 07:40:00|17388.1|17386.6|17392.1|17390.6|17393.1|17391.6|17388.1|17386.6|1044
1639122300000|2021-12-10 07:45:00|17392.2|17390.7|17391.2|17389.7|17392.2|17390.7|17388.2|17386.7|902
1639122600000|2021-12-10 07:50:00|17390.2|17388.7|17391.1|17389.6|17391.1|17389.6|17386.1|17384.6|1072
1639122900000|2021-12-10 07:55:00|17390.2|17388.7|17387.1|17385.6|17392.1|17390.6|17387.1|17385.6|1010
1639123200000|2021-12-10 08:00:00|17389.1|17387.6|17392.1|17390.6|17394.1|17392.6|17386.1|17384.6|2978
1639123500000|2021-12-10 08:05:00|17393.1|17391.6|17393.1|17391.6|17395.1|17393.6|17390.1|17388.6|1374
1639123800000|2021-12-10 08:10:00|17394.1|17392.6|17397.1|17394.6|17399.1|17397.6|17393.1|17391.6|1354
1639124100000|2021-12-10 08:15:00|17396.1|17393.6|17389.1|17387.6|17396.1|17394.6|17389.1|17387.6|2570
1639124400000|2021-12-10 08:20:00|17390.1|17388.6|17386.1|17384.6|17392.1|17390.6|17385.1|17383.6|1416
1639124700000|2021-12-10 08:25:00|17385.1|17383.6|17387.1|17385.6|17388.1|17386.6|17382.1|17380.6|1568
1639125000000|2021-12-10 08:30:00|17388.1|17386.6|17390|17388.5|17393|17391.5|17387.1|17385.6|1226
1639125300000|2021-12-10 08:35:00|17389|17387.5|17387|17385.5|17394|17392.5|17385|17383.5|1850
1639125600000|2021-12-10 08:40:00|17388|17386.5|17382|17380.5|17390|17388.5|17382|17380.5|1431
1639125900000|2021-12-10 08:45:00|17381|17379.5|17382|17380.5|17385|17383.5|17381|17379.5|2102
1639126200000|2021-12-10 08:50:00|17383|17381.5|17383|17381.5|17386|17384.5|17382|17380.5|2376
1639126500000|2021-12-10 08:55:00|17382|17380.5|17382|17380.5|17383|17381.5|17378|17376.5|2103
1639126800000|2021-12-10 09:00:00|17383|17381.5|17381|17379.5|17385|17383.5|17381|17379.5|1385
1639127100000|2021-12-10 09:05:00|17384|17382.5|17378|17376.5|17385|17383.5|17378|17376.5|2252
1639127400000|2021-12-10 09:10:00|17379|17377.5|17377.9|17376.4|17379|17377.5|17376|17374.5|1320
1639127700000|2021-12-10 09:15:00|17378.9|17377.4|17380.9|17379.4|17384.9|17383.4|17378.9|17377.4|1793
1639128000000|2021-12-10 09:20:00|17381.9|17380.4|17381.9|17380.4|17386.9|17385.4|17381.9|17380.4|1817
1639128300000|2021-12-10 09:25:00|17380.9|17379.4|17384.9|17383.4|17386.9|17385.4|17379.9|17378.4|2230
1639128600000|2021-12-10 09:30:00|17385.9|17384.4|17384.9|17383.4|17386.9|17385.4|17382.9|17381.4|1684
1639128900000|2021-12-10 09:35:00|17385.9|17384.4|17388.9|17387.4|17389.9|17388.4|17384.9|17383.4|3142
1639129200000|2021-12-10 09:40:00|17387.9|17386.4|17389.9|17388.4|17392.9|17391.4|17387.9|17386.4|2380
1639129500000|2021-12-10 09:45:00|17390.9|17389.3|17386.9|17385.4|17391.9|17390.4|17383.9|17382.4|1631
1639129800000|2021-12-10 09:50:00|17386.8|17385.3|17392.8|17391.3|17393.9|17392.4|17385.9|17384.4|2752
1639130100000|2021-12-10 09:55:00|17393.8|17392.3|17391.8|17390.3|17394.8|17393.3|17390.8|17389.3|1937
1639130400000|2021-12-10 10:00:00|17390.8|17389.3|17387.8|17386.3|17392.8|17391.3|17386.8|17385.3|4114
1639130700000|2021-12-10 10:05:00|17386.8|17385.3|17387.8|17386.3|17388.8|17387.3|17384.8|17383.3|1530
1639131000000|2021-12-10 10:10:00|17388.8|17387.3|17389.8|17388.3|17389.8|17388.3|17384.8|17383.3|1223
1639131300000|2021-12-10 10:15:00|17388.8|17387.3|17387.8|17386.3|17392.8|17391.3|17387.8|17386.3|1918
1639131600000|2021-12-10 10:20:00|17388.8|17387.3|17390.8|17389.3|17391.8|17390.3|17385.8|17384.3|1692
1639131900000|2021-12-10 10:25:00|17389.8|17388.3|17393.8|17392.3|17395.8|17394.3|17389.8|17388.3|1113
1639132200000|2021-12-10 10:30:00|17392.8|17391.3|17390.8|17389.3|17392.8|17391.3|17389.8|17388.3|958
1639132500000|2021-12-10 10:35:00|17391.8|17390.3|17395.8|17394.3|17395.8|17394.3|17389.8|17388.3|910
1639132800000|2021-12-10 10:40:00|17395.7|17394.2|17392.7|17391.2|17395.8|17394.3|17391.7|17390.2|1502
1639133100000|2021-12-10 10:45:00|17393.7|17392.2|17388.7|17387.2|17394.7|17393.2|17387.7|17386.2|1449
1639133400000|2021-12-10 10:50:00|17387.7|17386.2|17388.7|17387.2|17391.7|17390.2|17387.7|17386.2|627
1639133700000|2021-12-10 10:55:00|17389.7|17388.2|17389.7|17388.2|17391.7|17390.2|17387.7|17386.2|1321
1639134000000|2021-12-10 11:00:00|17388.7|17387.2|17385.7|17384.2|17389.7|17388.2|17384.7|17383.2|1875
1639134300000|2021-12-10 11:05:00|17384.7|17383.2|17381.7|17380.2|17386.7|17385.2|17380.7|17379.2|1326
1639134600000|2021-12-10 11:10:00|17382.7|17381.2|17385.7|17384.2|17385.7|17384.2|17381.7|17380.2|31785
1639134900000|2021-12-10 11:15:00|17386.7|17385.2|17382.7|17381.2|17388.7|17387.2|17382.7|17381.2|3368
1639135200000|2021-12-10 11:20:00|17383.7|17382.2|17384.7|17383.2|17386.7|17385.2|17382.7|17381.2|2300
1639135500000|2021-12-10 11:25:00|17385.7|17384.2|17389.6|17388.1|17389.6|17388.1|17384.7|17383.2|1493
1639135800000|2021-12-10 11:30:00|17388.6|17387.1|17383.6|17382.1|17388.7|17387.1|17383.6|17382.1|1523
1639136100000|2021-12-10 11:35:00|17382.6|17381.1|17382.6|17381.1|17383.6|17382.1|17380.6|17379.1|1705
1639136400000|2021-12-10 11:40:00|17381.6|17380.1|17386.6|17385.1|17386.6|17385.1|17381.6|17380.1|1174
1639136700000|2021-12-10 11:45:00|17385.6|17384.1|17384.2|17382.7|17386.6|17385.1|17384.2|17382.7|1276
1639137000000|2021-12-10 11:50:00|17383.2|17381.7|17378.2|17376.7|17385.2|17383.7|17377.2|17375.7|2014
1639137300000|2021-12-10 11:55:00|17379.2|17377.7|17377.6|17376.1|17381.6|17380.1|17377.2|17375.7|2031
1639137600000|2021-12-10 12:00:00|17376.6|17375.1|17376.6|17375.1|17379.5|17378|17373.6|17372.1|2534
1639137900000|2021-12-10 12:05:00|17377.6|17376.1|17377.6|17376.1|17380.6|17379.1|17374.6|17373.1|1265
1639138200000|2021-12-10 12:10:00|17376.6|17375.1|17374.5|17373|17377.5|17376|17373.5|17372|1860
1639138500000|2021-12-10 12:15:00|17373.5|17372|17374.5|17373|17374.5|17373|17370.5|17369|2637
1639138800000|2021-12-10 12:20:00|17374.7|17373.2|17375.8|17374.3|17376.9|17375.4|17373.9|17372.4|800
1639139100000|2021-12-10 12:25:00|17374.8|17373.3|17379.8|17378.3|17381.8|17380.3|17374.8|17373.3|1875
1639139400000|2021-12-10 12:30:00|17378.8|17377.3|17379.8|17377.3|17382.8|17381.3|17378.8|17377.3|1430
1639139700000|2021-12-10 12:35:00|17378.9|17378.3|17377.8|17376.3|17379.8|17378.3|17376.8|17375.3|1043
1639140000000|2021-12-10 12:40:00|17378.8|17377.3|17386.8|17385.3|17386.8|17385.3|17377.8|17376.3|1440
1639140300000|2021-12-10 12:45:00|17387.8|17386.3|17388.8|17387.3|17389.8|17388.3|17385.8|17384.3|2215
1639140600000|2021-12-10 12:50:00|17387.8|17386.3|17387.8|17386.3|17391.8|17390.3|17387.8|17386.3|1637
1639140900000|2021-12-10 12:55:00|17386.8|17385.3|17386.8|17385.3|17388.8|17387.3|17386.8|17385.3|859
1639141200000|2021-12-10 13:00:00|17385.8|17384.3|17383.8|17382.3|17387.8|17386.3|17382.8|17381.3|1666
1639141500000|2021-12-10 13:05:00|17382.8|17381.3|17384.7|17383.2|17388.8|17387.3|17381.8|17380.3|2555
1639141800000|2021-12-10 13:10:00|17385.7|17384.2|17383.7|17382.2|17387.7|17386.2|17382.7|17381.2|1527
1639142100000|2021-12-10 13:15:00|17383.8|17382.3|17388.7|17387.2|17389.7|17388.2|17383.7|17382.2|1957
1639142400000|2021-12-10 13:20:00|17389.7|17388.2|17388.7|17387.2|17390.7|17389.2|17384.7|17383.2|1704
1639142700000|2021-12-10 13:25:00|17387.7|17386.2|17383.7|17381.2|17389.7|17388.2|17383.7|17381.2|2648
1639143000000|2021-12-10 13:30:00|17384.7|17382.7|17395.7|17394.2|17400.7|17399.2|17384.7|17382.7|7250
1639143300000|2021-12-10 13:35:00|17396.7|17395.2|17384.7|17383.2|17397.7|17396.2|17383.7|17382.2|4775
1639143600000|2021-12-10 13:40:00|17385.7|17382.2|17390.7|17389.2|17392.7|17391.2|17382.7|17381.2|2737
1639143900000|2021-12-10 13:45:00|17391.7|17390.2|17393.7|17392.2|17395.7|17394.2|17384.7|17383.1|3291
1639144200000|2021-12-10 13:50:00|17394.7|17393.2|17400.3|17398.8|17402.3|17400.8|17393.7|17392.2|2663
1639144500000|2021-12-10 13:55:00|17401.3|17399.8|17403.3|17401.8|17407.3|17405.8|17397.3|17395.8|3814
1639144800000|2021-12-10 14:00:00|17402.3|17400.8|17415.3|17413.8|17417.3|17415.8|17402.3|17400.8|6219
1639145100000|2021-12-10 14:05:00|17414.3|17412.8|17408.3|17406.8|17416.3|17414.8|17404.3|17402.8|5371
1639145400000|2021-12-10 14:10:00|17409.3|17407.8|17407.3|17405.8|17412.3|17410.8|17406.3|17404.8|2875
1639145700000|2021-12-10 14:15:00|17406.3|17404.8|17405.3|17403.8|17409.3|17407.8|17402.3|17400.8|3054
1639146000000|2021-12-10 14:20:00|17404.3|17402.8|17408.3|17406.8|17411.3|17409.8|17403.3|17401.7|3564
1639146300000|2021-12-10 14:25:00|17409.3|17407.8|17409.2|17407.7|17413.2|17411.7|17407.2|17405.7|2231
1639146600000|2021-12-10 14:30:00|17410.2|17408.7|17405.2|17403.7|17413.2|17411.7|17404.2|17402.7|5070
1639146900000|2021-12-10 14:35:00|17405.3|17403.8|17410.2|17408.7|17410.2|17408.7|17403.2|17401.7|1857
1639147200000|2021-12-10 14:40:00|17411.2|17407.7|17408.2|17406.7|17411.2|17409.7|17405.2|17403.7|2548
1639147500000|2021-12-10 14:45:00|17407.2|17405.7|17407.2|17405.7|17410.2|17408.7|17405.2|17403.7|2184
1639147800000|2021-12-10 14:50:00|17408.2|17406.7|17412.2|17410.7|17414.2|17412.7|17404.2|17402.7|2169
1639148100000|2021-12-10 14:55:00|17411.2|17409.7|17409.2|17407.7|17411.2|17409.7|17407.2|17405.7|1531
1639148400000|2021-12-10 15:00:00|17409.1|17406.7|17415.2|17413.7|17417.2|17415.7|17408.2|17406.7|3441
1639148700000|2021-12-10 15:05:00|17415.1|17413.6|17406.1|17404.6|17416.2|17414.7|17406.1|17404.6|2065
1639149000000|2021-12-10 15:10:00|17405.1|17403.6|17409.1|17407.6|17409.1|17407.6|17403.1|17401.6|2014
1639149300000|2021-12-10 15:15:00|17408.1|17406.6|17404.1|17402.6|17409.1|17407.6|17400.1|17398.6|2303
1639149600000|2021-12-10 15:20:00|17403.1|17401.6|17402.1|17400.6|17406.1|17404.6|17401.1|17399.6|3422
1639149900000|2021-12-10 15:25:00|17403.1|17401.6|17404.1|17402.6|17405.1|17403.6|17401.1|17399.6|1221
1639150200000|2021-12-10 15:30:00|17403.1|17401.6|17410.1|17408.6|17411.1|17409.6|17402.1|17400.6|2184
1639150500000|2021-12-10 15:35:00|17411.1|17409.6|17412.1|17410.6|17413.1|17411.6|17410.1|17408.6|1814
1639150800000|2021-12-10 15:40:00|17411.1|17409.6|17409.1|17407.6|17412.1|17410.6|17407.1|17405.6|2811
1639151100000|2021-12-10 15:45:00|17408.1|17406.6|17402|17400.5|17408.1|17406.6|17402|17400.5|1917
1639151400000|2021-12-10 15:50:00|17403|17401.5|17408|17406.5|17408.1|17406.5|17400|17398.5|2327
1639151700000|2021-12-10 15:55:00|17407|17405.5|17405|17403.5|17409|17407.5|17405|17403.5|2005
1639152000000|2021-12-10 16:00:00|17406|17404.5|17405|17403.5|17410|17408.5|17405|17403.5|1917
1639152300000|2021-12-10 16:05:00|17406|17404.5|17416|17414.5|17416|17414.5|17405|17403.5|1489
1639152600000|2021-12-10 16:10:00|17417|17415.5|17414|17412.5|17419|17417.5|17414|17412.5|3333
1639152900000|2021-12-10 16:15:00|17413|17411.5|17410|17408.5|17415|17413.5|17410|17408.5|3053
1639153200000|2021-12-10 16:20:00|17409|17407.5|17408|17406.5|17411|17409.5|17408|17406.5|1922
1639153500000|2021-12-10 16:25:00|17409|17407.5|17405|17403.5|17411|17409.5|17404|17402.5|1232
1639153800000|2021-12-10 16:30:00|17406|17404.5|17400.9|17399.4|17406|17404.5|17400.9|17399.4|1913
1639154100000|2021-12-10 16:35:00|17399.9|17398.4|17398.9|17397.4|17401.9|17399.4|17397.9|17396.4|1222
1639154400000|2021-12-10 16:40:00|17397.9|17396.4|17398.9|17397.4|17401.9|17400.4|17397.9|17396.4|1668
1639154700000|2021-12-10 16:45:00|17399.9|17398.4|17401.9|17400.4|17401.9|17400.4|17397.9|17396.4|1401
1639155000000|2021-12-10 16:50:00|17400.9|17399.4|17396.9|17395.4|17401.9|17400.4|17396.9|17395.4|998
1639155300000|2021-12-10 16:55:00|17397.9|17396.4|17396.9|17395.4|17398.9|17397.4|17396.9|17395.4|693
1639155600000|2021-12-10 17:00:00|17397.9|17396.4|17397.9|17396.4|17398.9|17397.4|17396.9|17395.4|396
1639155900000|2021-12-10 17:05:00|17398.9|17397.4|17400.9|17399.4|17401.9|17400.4|17397.9|17396.4|454
1639156200000|2021-12-10 17:10:00|17399.9|17398.4|17400.8|17399.3|17400.9|17399.4|17399.8|17398.3|426
1639156500000|2021-12-10 17:15:00|17399.8|17398.3|17402.8|17401.3|17403.8|17402.3|17399.8|17398.3|468
1639156800000|2021-12-10 17:20:00|17403.8|17402.3|17405.8|17404.3|17405.8|17404.3|17402.8|17401.3|686
1639157100000|2021-12-10 17:25:00|17404.8|17403.3|17404.8|17403.3|17405.8|17404.3|17403.8|17402.3|157
1639157400000|2021-12-10 17:30:00|17403.8|17402.3|17403.8|17402.3|17404.8|17403.3|17402.8|17401.3|599
1639157700000|2021-12-10 17:35:00|17404.8|17403.3|17400.8|17399.3|17404.8|17403.3|17400.8|17399.3|385
1639158000000|2021-12-10 17:40:00|17401.8|17400.3|17395.8|17394.3|17401.8|17400.3|17395.8|17394.3|268
1639158300000|2021-12-10 17:45:00|17396.8|17395.3|17395.8|17394.3|17396.8|17395.3|17393.8|17392.3|626
1639158600000|2021-12-10 17:50:00|17396.8|17395.3|17397.7|17396.2|17398.8|17397.2|17396.8|17395.2|168
1639158900000|2021-12-10 17:55:00|17397.8|17396.3|17399.7|17398.2|17399.7|17398.2|17397.8|17396.3|201
1639159200000|2021-12-10 18:00:00|17398.7|17397.2|17396.7|17395.2|17398.7|17397.2|17395.7|17394.2|406
1639159500000|2021-12-10 18:05:00|17397.7|17396.2|17398.7|17397.2|17398.7|17397.2|17397.7|17395.2|25
1639159800000|2021-12-10 18:10:00|17399.7|17398.2|17400.7|17399.2|17401.7|17400.2|17398.7|17397.2|144
1639160100000|2021-12-10 18:15:00|17401.7|17400.2|17400.7|17399.2|17401.7|17400.2|17399.7|17398.2|111
1639160400000|2021-12-10 18:20:00|17399.7|17398.2|17397.7|17396.2|17399.7|17398.2|17397.7|17396.2|86
1639160700000|2021-12-10 18:25:00|17398.6|17397.1|17397.7|17396.2|17398.6|17397.1|17397.7|17395.2|93
1639161000000|2021-12-10 18:30:00|17397.6|17395.2|17397.7|17396.2|17398.7|17397.2|17396.7|17395.2|45
1639161300000|2021-12-10 18:35:00|17397.6|17396.1|17396.6|17395.1|17397.6|17396.1|17396.6|17395.1|65
1639161600000|2021-12-10 18:40:00|17397.6|17396.1|17397.6|17396.1|17398.6|17397.1|17397.6|17396.1|84
1639161900000|2021-12-10 18:45:00|17396.6|17395.1|17396.6|17395.1|17397.6|17396.1|17396.6|17395.1|95
1639162200000|2021-12-10 18:50:00|17395.6|17394.1|17395.6|17394.1|17396.6|17395.1|17395.6|17394.1|75
1639162500000|2021-12-10 18:55:00|17396.6|17395.1|17395.6|17394.1|17396.6|17395.1|17394.6|17393.1|42
1639162800000|2021-12-10 19:00:00|17394.6|17393.1|17395.6|17394.1|17395.6|17394.1|17394.6|17393.1|185
1639163100000|2021-12-10 19:05:00|17394.6|17393.1|17393.6|17392.1|17395.6|17394.1|17393.6|17392.1|78
1639163400000|2021-12-10 19:10:00|17392.6|17391.1|17392.6|17391.1|17393.6|17392.1|17392.6|17391.1|52
1639163700000|2021-12-10 19:15:00|17392.5|17391|17392.5|17391|17392.6|17391.1|17391.5|17390|35
1639164000000|2021-12-10 19:20:00|17391.6|17390|17392.5|17391|17392.5|17391|17391.5|17390|71
1639164300000|2021-12-10 19:25:00|17391.6|17390|17391.5|17390|17392.5|17391|17391.5|17390|61
1639164600000|2021-12-10 19:30:00|||||||||29
1639164900000|2021-12-10 19:35:00|||||||||15
1639165200000|2021-12-10 19:40:00|||||||||38
1639165500000|2021-12-10 19:45:00|17389.5|17388|17389.5|17388|17389.5|17388|17388.5|17387|115
1639165800000|2021-12-10 19:50:00|17390.5|17389|17392.5|17391|17392.5|17391|17390.5|17389|119
1639166100000|2021-12-10 19:55:00|17391.5|17390|17391.4|17389.9|17391.5|17390|17389.5|17388|88
1639166400000|2021-12-10 20:00:00|||||||||44
1639166700000|2021-12-10 20:05:00|17390.4|17388.9|17389.4|17387.9|17390.4|17388.9|17388.4|17386.9|121
1639167000000|2021-12-10 20:10:00|17388.4|17386.9|17388.4|17386.9|17388.4|17386.9|17388.4|17386.9|22
1639167300000|2021-12-10 20:15:00|17389.4|17387.9|17388.4|17386.9|17389.4|17387.9|17388.4|17386.9|41
1639167600000|2021-12-10 20:20:00|17389.4|17387.9|17389.4|17387.9|17389.4|17387.9|17388.4|17387.9|30
1639167900000|2021-12-10 20:25:00|17390.4|17388.9|17390.4|17388.9|17390.4|17388.9|17389.4|17387.9|106
1639168200000|2021-12-10 20:30:00|17389.4|17387.9|17390.4|17388.9|17390.4|17388.9|17389.4|17387.9|77
1639168500000|2021-12-10 20:35:00|17389.4|17387.9|17389.4|17387.9|17390.4|17388.9|17389.4|17387.9|14
1639168800000|2021-12-10 20:40:00|17389.3|17387.8|17390.3|17388.8|17390.4|17388.8|17389.3|17387.8|99
1639169100000|2021-12-10 20:45:00|17388.3|17386.8|17388.3|17386.8|17389.3|17387.8|17388.3|17386.8|70
1639169400000|2021-12-10 20:50:00|17389.3|17387.8|17389.3|17387.8|17390.3|17387.8|17388.3|17386.8|170
1639169700000|2021-12-10 20:55:00|17390.3|17388.8|17386.3|17384.8|17390.3|17388.8|17386.3|17384.8|1078
1639379100000|2021-12-13 07:05:00|17395.9|17394.4|17396.9|17395.4|17396.9|17395.4|17391.9|17390.4|698
1639379400000|2021-12-13 07:10:00|17395.9|17394.4|17392.9|17391.4|17395.9|17394.4|17390.9|17389.4|513
1639379700000|2021-12-13 07:15:00|17392.8|17391.3|17391.9|17389.4|17392.9|17391.4|17390.9|17388.4|302
1639380000000|2021-12-13 07:20:00|17390.9|17390.4|17394.9|17393.4|17396.9|17395.4|17390.9|17389.4|433
1639380300000|2021-12-13 07:25:00|17395.9|17394.4|17394.9|17393.4|17395.9|17394.4|17394.9|17393.4|481
1639380600000|2021-12-13 07:30:00|17393.9|17392.4|17388.9|17387.4|17393.9|17392.4|17388.9|17387.4|542
1639380900000|2021-12-13 07:35:00|17389.9|17388.4|17386.8|17385.3|17389.9|17388.4|17386.8|17384.3|555
1639381200000|2021-12-13 07:40:00|17387.8|17386.3|17389.8|17388.3|17389.8|17388.3|17387.8|17386.3|378
1639381500000|2021-12-13 07:45:00|17388.8|17387.3|17385.8|17384.3|17388.8|17387.3|17385.8|17384.3|386
1639381800000|2021-12-13 07:50:00|17384.8|17383.3|17380.8|17379.3|17384.8|17383.3|17380.8|17379.3|1305
1639382100000|2021-12-13 07:55:00|17381.8|17380.3|17382.8|17381.3|17382.8|17381.3|17380.8|17379.3|785
1639382400000|2021-12-13 08:00:00|17383.8|17382.3|17379.8|17378.3|17385.8|17384.3|17378.8|17377.3|1681
1639382700000|2021-12-13 08:05:00|17380.8|17379.3|17389.8|17388.3|17389.8|17388.3|17380.8|17379.3|1767
1639383000000|2021-12-13 08:10:00|17388.8|17387.3|17381.8|17380.3|17388.8|17387.3|17381.8|17380.3|1559
1639383300000|2021-12-13 08:15:00|17382.7|17380.2|17380.7|17379.2|17387.8|17386.3|17379.7|17378.2|1460
1639383600000|2021-12-13 08:20:00|17379.7|17378.2|17383.5|17382|17383.7|17382.2|17379.7|17378.2|1507
1639383900000|2021-12-13 08:25:00|17384.5|17383|17387.5|17386|17389.5|17388|17382.5|17381|1902
1639384200000|2021-12-13 08:30:00|17388.5|17387|17397.5|17396|17399.5|17398|17388.5|17387|1861
1639384500000|2021-12-13 08:35:00|17398.5|17397|17400.2|17398.7|17401.2|17399.7|17394.5|17393|1558
1639384800000|2021-12-13 08:40:00|17400.3|17398.8|17401.2|17399.7|17403.2|17401.7|17398.2|17396.7|1493
1639385100000|2021-12-13 08:45:00|17402.2|17400.7|17398.2|17396.7|17403.2|17401.7|17398.2|17396.7|1183
1639385400000|2021-12-13 08:50:00|17399.2|17397.7|17404.2|17402.7|17404.2|17402.7|17399.2|17397.7|1014
1639385700000|2021-12-13 08:55:00|17405.2|17403.7|17406.2|17404.7|17409.2|17407.7|17404.2|17402.7|2023
1639386000000|2021-12-13 09:00:00|17407.2|17405.7|17409.2|17407.7|17410.2|17408.7|17405.2|17402.7|2454
1639386300000|2021-12-13 09:05:00|17408.3|17406.8|17415.2|17413.7|17416.2|17414.7|17408.2|17406.7|2593
1639386600000|2021-12-13 09:10:00|17414.2|17412.7|17418.2|17415.7|17419.2|17417.7|17413.2|17411.7|2716
1639386900000|2021-12-13 09:15:00|17417.2|17416.7|17411.2|17409.7|17419.2|17417.7|17410.2|17408.7|1612
1639387200000|2021-12-13 09:20:00|17411.1|17409.6|17408.2|17406.7|17411.2|17409.7|17404.2|17402.7|2647
1639387500000|2021-12-13 09:25:00|17409.2|17407.7|17409.1|17407.6|17410.2|17408.7|17407.2|17405.7|1778
1639387800000|2021-12-13 09:30:00|17410.1|17408.6|17413.1|17411.6|17414.1|17412.6|17408.1|17406.6|1705
1639388100000|2021-12-13 09:35:00|17414.1|17412.6|17412.1|17410.6|17416.1|17414.6|17411.1|17409.6|2005
1639388400000|2021-12-13 09:40:00|17413.1|17411.6|17411.1|17409.6|17413.1|17411.6|17409.1|17407.6|1290
1639388700000|2021-12-13 09:45:00|17412.1|17410.6|17410.1|17408.6|17413.2|17411.6|17410.1|17408.6|740
1639389000000|2021-12-13 09:50:00|17411.1|17409.6|17414.1|17412.6|17416.1|17414.6|17410.1|17408.6|2029
1639389300000|2021-12-13 09:55:00|17415.1|17413.6|17417.1|17415.6|17418.1|17416.6|17414.1|17412.6|2428
1639389600000|2021-12-13 10:00:00|17416.1|17414.6|17418.1|17416.6|17420.1|17417.6|17414.1|17412.6|2775
1639389900000|2021-12-13 10:05:00|17419.1|17417.6|17420.1|17418.6|17422.1|17420.6|17419.1|17417.6|1524
1639390200000|2021-12-13 10:10:00|17419.1|17417.6|17415.1|17413.6|17419.1|17417.6|17414.1|17412.6|2285
1639390500000|2021-12-13 10:15:00|17414.1|17412.6|17413.1|17411.6|17415.1|17413.6|17412.1|17410.6|1241
1639390800000|2021-12-13 10:20:00|17412.1|17410.6|17411.1|17409.6|17412.1|17410.6|17410.1|17408.6|1064
1639391100000|2021-12-13 10:25:00|17412.1|17410.6|17413.1|17411.6|17413.1|17411.6|17411|17409.5|919
1639391400000|2021-12-13 10:30:00|17414.1|17412.6|17413.1|17411.6|17417.1|17415.6|17412.1|17410.6|1285
1639391700000|2021-12-13 10:35:00|17414.1|17412.6|17414|17412.5|17417.1|17415.6|17414|17412.5|490
1639392000000|2021-12-13 10:40:00|17413|17411.5|17413|17411.5|17414.1|17412.5|17412|17410.5|1289
1639392300000|2021-12-13 10:45:00|17412|17410.5|17413|17411.5|17416|17414.5|17412|17410.5|612
1639392600000|2021-12-13 10:50:00|17414|17412.5|17415|17413.5|17416|17414.5|17413|17411.5|1770
1639392900000|2021-12-13 10:55:00|17416|17412.5|17411|17409.5|17416|17413.5|17411|17409.5|1833
1639393200000|2021-12-13 11:00:00|17410|17408.5|17410|17408.5|17411|17409.5|17408|17406.5|1523
1639393500000|2021-12-13 11:05:00|17411|17409.5|17408|17406.5|17411|17409.5|17408|17406.4|2427
1639393800000|2021-12-13 11:10:00|17407|17405.5|17406|17404.5|17408|17406.5|17405|17403.5|2243
1639394100000|2021-12-13 11:15:00|17407|17405.5|17403|17401.5|17408|17406.5|17403|17401.5|2161
1639394400000|2021-12-13 11:20:00|17402.9|17401.4|17394.9|17393.4|17403|17401.5|17393.9|17392.4|1601
1639394700000|2021-12-13 11:25:00|17393.9|17392.4|17395.9|17394.4|17396.9|17395.4|17393.9|17392.4|2300
1639395000000|2021-12-13 11:30:00|17394.9|17393.4|17396.9|17395.4|17397.9|17396.4|17394.9|17393.4|1766
1639395300000|2021-12-13 11:35:00|17397|17395.5|17398.9|17397.4|17399.9|17398.4|17394.9|17393.4|1689
1639395600000|2021-12-13 11:40:00|17397.9|17396.4|17400.9|17399.4|17400.9|17399.4|17397.9|17396.4|1660
1639395900000|2021-12-13 11:45:00|17400|17398.5|17396.9|17395.4|17400.9|17399.4|17396.9|17395.4|1023
1639396200000|2021-12-13 11:50:00|17395.9|17394.4|17398.9|17397.4|17399.9|17398.4|17395.9|17394.4|1129
1639396500000|2021-12-13 11:55:00|17398.8|17397.3|17397.9|17396.4|17398.9|17397.4|17395.9|17394.4|540
1639396800000|2021-12-13 12:00:00|17398.9|17397.4|17406.8|17405.3|17408.9|17407.4|17398.9|17397.4|2047
1639397100000|2021-12-13 12:05:00|17407.8|17406.3|17408.8|17407.3|17410.9|17409.3|17406.8|17405.3|2103
1639397400000|2021-12-13 12:10:00|17409.8|17408.3|17408.8|17406.3|17409.9|17408.3|17407.8|17406.3|1115
1639397700000|2021-12-13 12:15:00|17407.8|17407.3|17406.8|17405.3|17407.8|17407.3|17403.8|17402.3|1239
1639398000000|2021-12-13 12:20:00|17405.8|17404.3|17408.8|17407.3|17409.8|17408.3|17403.8|17402.3|1037
1639398300000|2021-12-13 12:25:00|17407.8|17406.3|17407.8|17406.3|17410.8|17409.3|17406.8|17405.3|1460
1639398600000|2021-12-13 12:30:00|17408.8|17407.3|17407.8|17406.3|17408.8|17407.3|17406.8|17405.3|1012
1639398900000|2021-12-13 12:35:00|17406.8|17405.3|17408.8|17407.3|17408.8|17407.3|17406.8|17405.3|717
1639399200000|2021-12-13 12:40:00|17407.8|17406.3|17404.8|17403.3|17408.8|17407.3|17404.8|17403.2|1631
1639399500000|2021-12-13 12:45:00|17405.8|17404.3|17407.7|17406.2|17408.7|17407.2|17405.7|17404.2|1124
1639399800000|2021-12-13 12:50:00|17406.7|17405.2|17411.7|17410.2|17412.7|17411.2|17406.7|17405.2|2128
1639400100000|2021-12-13 12:55:00|17412.7|17411.2|17415.7|17414.2|17416.8|17415.2|17411.7|17410.2|1906
1639400400000|2021-12-13 13:00:00|17414.7|17413.2|17408.7|17407.2|17415.7|17414.2|17407.7|17406.2|2635
1639400700000|2021-12-13 13:05:00|17407.7|17406.2|17406.7|17405.2|17408.7|17407.2|17404.7|17403.2|819
1639401000000|2021-12-13 13:10:00|17405.7|17404.2|17405.7|17404.2|17408.7|17407.2|17405.7|17404.2|1219
1639401300000|2021-12-13 13:15:00|17406.7|17405.2|17407.7|17406.2|17410.7|17409.2|17405.7|17404.2|1065
1639401600000|2021-12-13 13:20:00|17406.7|17405.2|17415.7|17414.2|17416.7|17415.2|17404.7|17403.2|2073
1639401900000|2021-12-13 13:25:00|17414.7|17413.2|17410.7|17409.2|17416.7|17415.2|17410.7|17409.2|1175
1639402200000|2021-12-13 13:30:00|17411.6|17410.1|17411.6|17410.1|17413.7|17412.2|17410.7|17409.2|2333
1639402500000|2021-12-13 13:35:00|17410.7|17409.2|17407.7|17406.2|17412.7|17411.2|17406.7|17405.2|1161
1639402800000|2021-12-13 13:40:00|17406.7|17405.2|17409.6|17408.1|17410.7|17409.2|17406.7|17405.2|2685
1639403100000|2021-12-13 13:45:00|17410.6|17409.1|17408.6|17407.1|17410.6|17409.1|17405.6|17404.1|1999
1639403400000|2021-12-13 13:50:00|17409.6|17408.1|17411.6|17410.1|17411.6|17410.1|17409.6|17408.1|1422
1639403700000|2021-12-13 13:55:00|17411.7|17410.2|17409.6|17408.1|17412.6|17411.1|17405.6|17404.1|1495
1639404000000|2021-12-13 14:00:00|17408.6|17407.1|17411.6|17410.1|17411.6|17410.1|17406.6|17405.1|2126
1639404300000|2021-12-13 14:05:00|17412.6|17411.1|17414.6|17413.1|17415.6|17414.1|17411.6|17410.1|711
1639404600000|2021-12-13 14:10:00|17415.6|17414.1|17420.6|17419.1|17420.6|17419.1|17414.6|17413.1|1264
1639404900000|2021-12-13 14:15:00|17419.6|17418.1|17423.6|17422.1|17424.6|17423.1|17418.6|17417|2690
1639405200000|2021-12-13 14:20:00|17422.6|17421.1|17425.6|17424.1|17425.6|17424.1|17420.6|17419.1|909
1639405500000|2021-12-13 14:25:00|17425.5|17424|17426.5|17425|17429.6|17428.1|17424.5|17423|1729
1639405800000|2021-12-13 14:30:00|17425.5|17424|17421.5|17420|17426.5|17425|17419.5|17418|3759
1639406100000|2021-12-13 14:35:00|17422.5|17421|17420.5|17419|17423.5|17422|17419.5|17418|2434
1639406400000|2021-12-13 14:40:00|17421.5|17420|17420.5|17418|17422.5|17421|17418.5|17417|1323
1639406700000|2021-12-13 14:45:00|17419.5|17419|17420.5|17419|17423.5|17422|17419.5|17418|2300
1639407000000|2021-12-13 14:50:00|17420.6|17419.1|17423.5|17422|17427.5|17426|17420.5|17419|2050
1639407300000|2021-12-13 14:55:00|17422.5|17421|17427.5|17426|17427.5|17426|17421.5|17420|1952
1639407600000|2021-12-13 15:00:00|17428.4|17426.9|17431.5|17430|17431.5|17430|17426.5|17425|3069
1639407900000|2021-12-13 15:05:00|17432.5|17431|17437.5|17436|17438.5|17437|17432.5|17430.9|2423
1639408200000|2021-12-13 15:10:00|17438.4|17436.9|17438.4|17436.9|17438.5|17437|17434.4|17432.9|2068
1639408500000|2021-12-13 15:15:00|17438.5|17437|17438.4|17436.9|17439.4|17437.9|17434.4|17432.9|1353
1639408800000|2021-12-13 15:20:00|17437.4|17435.9|17442.4|17440.9|17442.4|17440.9|17435.4|17433.9|1962
1639409100000|2021-12-13 15:25:00|17441.4|17438.9|17440.4|17438.9|17443.4|17441.9|17437.4|17435.9|2194
1639409400000|2021-12-13 15:30:00|17441.4|17439.9|17439.4|17437.9|17442.4|17440.9|17439.4|17437.9|1493
1639409700000|2021-12-13 15:35:00|17438.5|17437|17434.4|17432.9|17440.4|17438.9|17433.4|17431.9|1650
1639410000000|2021-12-13 15:40:00|17435.3|17433.8|17434.4|17432.9|17435.4|17433.9|17432.4|17430.9|2016
1639410300000|2021-12-13 15:45:00|17434.3|17432.8|17436.4|17434.9|17436.4|17434.9|17432.4|17430.9|3249
1639410600000|2021-12-13 15:50:00|17437.4|17435.9|17436.3|17434.8|17437.4|17435.9|17435.3|17433.8|2520
1639410900000|2021-12-13 15:55:00|17437.3|17435.8|17442.3|17440.8|17442.3|17440.8|17436.3|17434.8|2291
1639411200000|2021-12-13 16:00:00|17441.3|17439.8|17444.3|17442.8|17445.4|17443.8|17440.3|17438.8|1520
1639411500000|2021-12-13 16:05:00|17443.3|17441.8|17445.3|17443.8|17447.3|17445.8|17442.3|17440.8|1617
1639411800000|2021-12-13 16:10:00|17446.3|17444.8|17450.3|17448.8|17451.3|17449.8|17445.3|17443.8|5496
1639412100000|2021-12-13 16:15:00|17449.3|17447.8|17449.3|17447.8|17451.3|17449.8|17446.3|17444.8|4086
1639412400000|2021-12-13 16:20:00|17449.2|17446.8|17449.3|17447.8|17449.3|17447.8|17446.3|17444.8|2651
1639412700000|2021-12-13 16:25:00|17448.3|17446.8|17447.3|17445.8|17448.3|17446.8|17446.3|17444.8|1232
1639413000000|2021-12-13 16:30:00|17446.3|17444.8|17442.3|17440.8|17446.3|17444.8|17441.3|17439.8|1791
1639413300000|2021-12-13 16:35:00|17443.3|17441.8|17444.2|17442.7|17444.3|17442.7|17442.2|17440.7|811
1639413600000|2021-12-13 16:40:00|17445.2|17443.7|17445.2|17443.7|17447.2|17445.7|17445.2|17443.7|2127
1639413900000|2021-12-13 16:45:00|17446.2|17444.7|17450.2|17448.7|17450.2|17448.7|17444.2|17442.7|749
1639414200000|2021-12-13 16:50:00|17451.2|17449.7|17450.2|17448.7|17452.2|17449.7|17449.2|17447.7|873
1639414500000|2021-12-13 16:55:00|17449.2|17447.7|17446.2|17444.7|17450.1|17448.6|17446.2|17444.7|857
1639414800000|2021-12-13 17:00:00|17445.2|17443.7|17448.2|17446.7|17448.2|17446.7|17445.2|17443.7|629
1639415100000|2021-12-13 17:05:00|17449.2|17445.7|17445.2|17443.7|17449.2|17447.7|17445.2|17443.7|534
1639415400000|2021-12-13 17:10:00|17446.2|17444.7|17446.2|17444.7|17447.2|17445.7|17445.2|17443.7|1042
1639415700000|2021-12-13 17:15:00|17447.2|17445.7|17445.1|17443.6|17447.2|17445.7|17444.2|17442.6|263
1639416000000|2021-12-13 17:20:00|17444.1|17442.6|17444.1|17442.6|17445.1|17443.6|17444.1|17442.6|396
1639416300000|2021-12-13 17:25:00|17443.1|17441.6|17445.1|17443.6|17445.1|17443.6|17443.1|17441.6|625
1639416600000|2021-12-13 17:30:00|17444.1|17442.6|17447.1|17445.6|17448.1|17445.7|17444.1|17442.6|497
1639416900000|2021-12-13 17:35:00|17448.1|17446.6|17447.1|17445.6|17448.1|17446.6|17447.1|17445.6|346
1639417200000|2021-12-13 17:40:00|17447.2|17445.7|17448.1|17446.6|17448.1|17446.6|17447.1|17445.6|256
1639417500000|2021-12-13 17:45:00|17447.1|17445.6|17446.1|17444.6|17448.1|17446.6|17446.1|17444.6|172
1639417800000|2021-12-13 17:50:00|17445.1|17443.6|17445.1|17443.6|17446.1|17444.6|17445.1|17443.6|175
1639418100000|2021-12-13 17:55:00|17446.1|17444.6|17448.1|17446.6|17448.1|17446.6|17446.1|17444.6|409
1639418400000|2021-12-13 18:00:00|17447.1|17445.6|17447|17445.5|17448|17446.5|17447|17444.6|613
1639418700000|2021-12-13 18:05:00|17446|17444.5|17446|17444.5|17448|17446.5|17446|17444.5|183
1639419000000|2021-12-13 18:10:00|17446.1|17444.6|17447|17445.5|17447|17445.5|17446.1|17444.6|147
1639419300000|2021-12-13 18:15:00|17447.1|17445.6|17447|17445.5|17449|17447.5|17447|17445.5|197
1639419600000|2021-12-13 18:20:00|||||||||15
1639419900000|2021-12-13 18:25:00|17446|17444.5|17447|17444.5|17447|17445.5|17446|17444.5|61
1639420200000|2021-12-13 18:30:00|17446|17445.5|17447|17445.5|17447|17445.5|17446|17444.5|62
1639420500000|2021-12-13 18:35:00|17446|17444.5|17447|17445.5|17447|17445.5|17446|17444.5|58
1639420800000|2021-12-13 18:40:00|17446|17444.5|17446|17443.5|17446|17444.5|17445|17443.5|86
1639421100000|2021-12-13 18:45:00|17445.9|17444.5|17446.9|17445.4|17446.9|17445.4|17445.9|17444.4|54
1639421400000|2021-12-13 18:50:00|17445.9|17444.4|17445.9|17444.4|17445.9|17444.4|17445.9|17444.4|31
1639421700000|2021-12-13 18:55:00|17444.9|17443.4|17445.9|17444.4|17445.9|17444.4|17444.9|17443.4|62
1639422000000|2021-12-13 19:00:00|17444.9|17443.4|17444.9|17443.4|17445.9|17444.4|17444.9|17443.4|57
1639422300000|2021-12-13 19:05:00|17443.9|17442.4|17442.9|17441.4|17443.9|17442.4|17442.9|17441.4|258
1639422600000|2021-12-13 19:10:00|17443.9|17442.4|17443.9|17442.4|17444.9|17443.4|17443.9|17441.4|398
1639422900000|2021-12-13 19:15:00|17444.9|17443.4|17444.9|17443.4|17444.9|17443.4|17444.9|17443.4|316
1639423200000|2021-12-13 19:20:00|17443.9|17442.4|17443.9|17442.4|17444.9|17443.4|17442.9|17441.4|218
1639423500000|2021-12-13 19:25:00|17444.9|17442.3|17445.8|17444.3|17445.9|17444.4|17443.9|17442.3|146
1639423800000|2021-12-13 19:30:00|17446.8|17445.3|17446.8|17445.3|17446.8|17445.3|17445.8|17444.3|114
1639424100000|2021-12-13 19:35:00|17447.8|17446.3|17447.8|17446.3|17447.8|17446.3|17446.8|17445.3|67
1639424400000|2021-12-13 19:40:00|17446.8|17445.3|17448.8|17447.3|17448.8|17447.3|17446.8|17445.3|180
1639424700000|2021-12-13 19:45:00|17447.8|17446.3|17448.8|17447.3|17448.8|17447.3|17447.8|17446.3|127
1639425000000|2021-12-13 19:50:00|17447.8|17446.3|17448.8|17447.3|17450.8|17449.3|17447.8|17446.3|162
1639425300000|2021-12-13 19:55:00|17447.8|17446.3|17449.8|17448.3|17450.8|17449.3|17447.8|17446.3|124
1639425600000|2021-12-13 20:00:00|17448.8|17447.3|17447.8|17446.3|17448.8|17447.3|17447.8|17446.3|84
1639425900000|2021-12-13 20:05:00|17448.8|17447.3|17448.8|17447.3|17448.8|17447.3|17448.8|17447.3|48
1639426200000|2021-12-13 20:10:00|17449.8|17448.3|17449.7|17448.2|17449.8|17448.3|17448.7|17447.2|95
1639426500000|2021-12-13 20:15:00|17448.7|17447.2|17448.7|17447.2|17449.7|17448.2|17448.7|17446.2|100
1639426800000|2021-12-13 20:20:00|17449.7|17448.2|17448.7|17447.2|17449.7|17448.2|17448.7|17447.2|57
1639427100000|2021-12-13 20:25:00|17447.7|17446.2|17447.7|17446.2|17447.7|17447.2|17447.7|17446.2|59
1639427400000|2021-12-13 20:30:00|17448.7|17447.2|17447.7|17446.2|17448.7|17447.2|17447.7|17446.2|49
1639427700000|2021-12-13 20:35:00|17447.6|17446.1|17446.7|17445.2|17447.6|17446.1|17445.7|17444.2|77
1639428000000|2021-12-13 20:40:00|17445.7|17444.2|17447.7|17446.2|17448.7|17447.2|17445.7|17444.2|132
1639428300000|2021-12-13 20:45:00|||||||||57
1639428600000|2021-12-13 20:50:00|17448.7|17447.2|17448.7|17447.2|17448.7|17447.2|17447.7|17446.2|157
1639428900000|2021-12-13 20:55:00|17448.6|17447.1|17448.6|17447.1|17448.6|17447.1|17447.6|17446.1|393
1639465500000|2021-12-14 07:05:00|17440.5|17439|17443.6|17442.1|17444.5|17443|17440.5|17439|653
1639465800000|2021-12-14 07:10:00|17444.6|17443.1|17441.5|17440|17444.6|17443.1|17441.5|17440|518
1639466100000|2021-12-14 07:15:00|17440.5|17439|17443.5|17441|17444.5|17443|17439.5|17438|1288
1639466400000|2021-12-14 07:20:00|17442.5|17442|17445.5|17444|17447.5|17445|17442.5|17442|1224
1639466700000|2021-12-14 07:25:00|17444.5|17443|17443.5|17442|17445.6|17444.1|17442.5|17441|982
1639467000000|2021-12-14 07:30:00|17444.5|17443|17443.5|17442|17448.5|17447|17443.5|17442|1094
1639467300000|2021-12-14 07:35:00|17444.5|17443|17446.5|17445|17446.5|17445|17443.5|17442|353
1639467600000|2021-12-14 07:40:00|17446.4|17444|17444.5|17443|17446.4|17445|17444.5|17443|371
1639467900000|2021-12-14 07:45:00|17443.5|17442|17437.5|17436|17443.5|17442|17436.5|17435|1049
1639468200000|2021-12-14 07:50:00|17438.5|17437|17438.5|17437|17439.5|17438|17436.5|17435|617
1639468500000|2021-12-14 07:55:00|17437.5|17436|17440.4|17438.9|17440.5|17438.9|17437.5|17436|647
1639468800000|2021-12-14 08:00:00|17441.4|17439.9|17437.4|17435.9|17442.4|17440.9|17435.4|17433.9|1930
1639469100000|2021-12-14 08:05:00|17436.4|17434.9|17439.5|17438|17442.5|17441|17436.4|17434.9|1506
1639469400000|2021-12-14 08:10:00|17438.5|17437|17439.5|17438|17439.5|17438|17433.5|17431.9|1998
1639469700000|2021-12-14 08:15:00|17440.5|17439|17439.5|17438|17442.5|17441|17438.5|17437|1100
1639470000000|2021-12-14 08:20:00|17440.5|17439|17436.5|17435|17440.5|17439|17433.5|17432|1303
1639470300000|2021-12-14 08:25:00|17437.5|17436|17436.9|17435.4|17438.9|17437.4|17432.4|17430.9|1370
1639470600000|2021-12-14 08:30:00|17435.9|17434.4|17435.9|17434.4|17437.9|17436.4|17434.9|17433.4|932
1639470900000|2021-12-14 08:35:00|17434.9|17433.4|17437.9|17436.4|17437.9|17436.4|17429.9|17428.4|2290
1639471200000|2021-12-14 08:40:00|17436.9|17435.4|17436.9|17435.4|17439.9|17438.4|17436.9|17435.4|1772
1639471500000|2021-12-14 08:45:00|17437.9|17436.4|17438.9|17437.4|17440.9|17439.4|17436.9|17435.4|1827
1639471800000|2021-12-14 08:50:00|17439.9|17438.4|17440.8|17439.3|17442.9|17441.4|17438.8|17437.3|2252
1639472100000|2021-12-14 08:55:00|17441.8|17440.3|17443.8|17442.3|17446.8|17445.3|17439.8|17438.3|1875
1639472400000|2021-12-14 09:00:00|17444.8|17443.3|17442.8|17441.3|17447.8|17446.3|17441.8|17440.3|1607
1639472700000|2021-12-14 09:05:00|17441.8|17440.3|17439.8|17438.3|17441.8|17440.3|17438.8|17437.3|2324
1639473000000|2021-12-14 09:10:00|17439.7|17438.2|17438.8|17437.3|17440.8|17439.3|17436.8|17435.3|2477
1639473300000|2021-12-14 09:15:00|17437.8|17436.3|17433.8|17432.3|17438.8|17437.3|17432.8|17431.3|3152
1639473600000|2021-12-14 09:20:00|17432.8|17431.3|17426.8|17425.3|17432.8|17431.3|17426.8|17425.3|2847
1639473900000|2021-12-14 09:25:00|17426.7|17425.2|17426.8|17425.3|17426.8|17425.3|17422.8|17421.3|2439
1639474200000|2021-12-14 09:30:00|17425.8|17424.3|17430.7|17429.2|17430.7|17429.2|17425.8|17424.3|2836
1639474500000|2021-12-14 09:35:00|17429.7|17428.2|17429.7|17428.2|17434.7|17433.2|17429.7|17428.2|3628
1639474800000|2021-12-14 09:40:00|17428.7|17427.2|17431.8|17429.3|17432.7|17431.2|17428.7|17427.2|2086
1639475100000|2021-12-14 09:45:00|17430.7|17429.2|17427.7|17426.2|17432.7|17431.2|17426.7|17425.2|2104
1639475400000|2021-12-14 09:50:00|17427.6|17426.1|17428.7|17427.2|17429.7|17428.2|17422.7|17421.2|3434
1639475700000|2021-12-14 09:55:00|17427.7|17426.2|17429.7|17428.2|17431.7|17430.2|17426.7|17425.2|3237
1639476000000|2021-12-14 10:00:00|17430.7|17429.2|17428.7|17427.2|17431.7|17430.2|17427.7|17426.2|2505
1639476300000|2021-12-14 10:05:00|17429.7|17428.2|17424.7|17423.2|17429.7|17428.2|17423.7|17422.2|1887
1639476600000|2021-12-14 10:10:00|17423.7|17422.2|17427.7|17426.2|17427.7|17426.2|17422.7|17421.2|1523
1639476900000|2021-12-14 10:15:00|17426.7|17425.2|17431.6|17430.1|17431.6|17430.1|17425.6|17424.1|2695
1639477200000|2021-12-14 10:20:00|17432.6|17431.1|17432.6|17431.1|17434.6|17433.1|17429.6|17428.1|2834
1639477500000|2021-12-14 10:25:00|17433.6|17432.1|17432.6|17431.1|17434.6|17433.1|17431.6|17430.1|1162
1639477800000|2021-12-14 10:30:00|17433.6|17432.1|17429.6|17428.1|17433.6|17432.1|17428.6|17427.1|618
1639478100000|2021-12-14 10:35:00|17430.6|17429.1|17427.6|17426.1|17431.6|17430.1|17424.6|17423.1|1486
1639478400000|2021-12-14 10:40:00|17426.6|17425.1|17424.6|17423.1|17426.6|17425.1|17423.6|17422.1|1809
1639478700000|2021-12-14 10:45:00|17423.6|17422.1|17427.6|17426.1|17428.6|17427.1|17423.6|17422|1426
1639479000000|2021-12-14 10:50:00|17426.6|17425.1|17424.6|17423.1|17427.6|17426.1|17424.5|17423|2286
1639479300000|2021-12-14 10:55:00|17424.5|17423|17426.5|17425|17426.5|17425|17422.6|17421.1|1493
1639479600000|2021-12-14 11:00:00|17425.5|17424|17422.5|17421|17425.5|17424|17422.5|17421|1176
1639479900000|2021-12-14 11:05:00|17421.5|17420|17424.5|17423|17425.5|17424|17421.5|17420|1478
1639480200000|2021-12-14 11:10:00|17423.5|17422|17424.5|17423|17424.5|17423|17421.5|17420|1449
1639480500000|2021-12-14 11:15:00|17423.5|17422|17426.5|17425|17428.5|17427|17423.5|17422|1838
1639480800000|2021-12-14 11:20:00|17427.5|17426|17425.5|17424|17427.5|17426|17425.5|17424|878
1639481100000|2021-12-14 11:25:00|17424.5|17423|17426.5|17425|17428.5|17427|17424.5|17423|1740
1639481400000|2021-12-14 11:30:00|17427.5|17426|17425.5|17424|17428.5|17427|17422.5|17421|1102
1639481700000|2021-12-14 11:35:00|17426.5|17425|17424.5|17423|17426.5|17425|17423.5|17421.9|2040
1639482000000|2021-12-14 11:40:00|17423.5|17422|17426.4|17424.9|17426.4|17424.9|17423.5|17422|1354
1639482300000|2021-12-14 11:45:00|17425.4|17423.9|17423.4|17421.9|17426.4|17424.9|17418.4|17416.9|4771
1639482600000|2021-12-14 11:50:00|17424.4|17422.9|17418.4|17416.9|17424.4|17422.9|17417.4|17415.9|1458
1639482900000|2021-12-14 11:55:00|17417.4|17415.9|17418.4|17416.9|17419.4|17417.9|17417.3|17415.8|887
1639483200000|2021-12-14 12:00:00|17417.4|17415.9|17415.4|17413.9|17418.4|17416.9|17414.4|17412.9|2014
1639483500000|2021-12-14 12:05:00|17414.4|17412.9|17414.4|17412.9|17415.4|17413.9|17412.3|17410.8|1698
1639483800000|2021-12-14 12:10:00|17413.4|17411.9|17416.4|17414.9|17417.4|17415.9|17413.4|17411.9|1924
1639484100000|2021-12-14 12:15:00|17415.4|17413.9|17417.4|17415.9|17419.4|17417.9|17414.4|17412.9|3158
1639484400000|2021-12-14 12:20:00|17418.4|17416.9|17413.2|17411.7|17418.4|17416.9|17412.4|17410.9|1344
1639484700000|2021-12-14 12:25:00|17414.2|17412.7|17417|17415.5|17419|17417.5|17413.2|17411.7|1504
1639485000000|2021-12-14 12:30:00|17418|17416.5|17416.9|17415.4|17421.9|17420.4|17416.9|17415.4|2038
1639485300000|2021-12-14 12:35:00|17417.9|17416.4|17420|17418.5|17420|17418.5|17416.9|17415.4|1113
1639485600000|2021-12-14 12:40:00|17419.9|17418.4|17417|17415.5|17422|17420.5|17417|17415.5|2094
1639485900000|2021-12-14 12:45:00|17416|17414.5|17418|17416.5|17418|17416.5|17414|17412.5|1120
1639486200000|2021-12-14 12:50:00|17417|17415.5|17421|17419.5|17421|17419.5|17417|17415.5|1214
1639486500000|2021-12-14 12:55:00|17420|17418.5|17420|17418.5|17421|17419.5|17417|17415.5|1757
1639486800000|2021-12-14 13:00:00|17419|17417.5|17420|17418.5|17422|17419.5|17418|17416.4|2072
1639487100000|2021-12-14 13:05:00|17419|17417.5|17421.6|17420.1|17423.6|17422.1|17418|17416.5|1355
1639487400000|2021-12-14 13:10:00|17422.6|17421.1|17421.6|17420.1|17425.6|17424.1|17420.6|17419.1|2177
1639487700000|2021-12-14 13:15:00|17420.6|17419.1|17422.6|17421.1|17422.6|17421.1|17419.6|17418.1|590
1639488000000|2021-12-14 13:20:00|17423.6|17422.1|17423.4|17421.9|17423.6|17422.1|17418.6|17417.1|1567
1639488300000|2021-12-14 13:25:00|17424.4|17422.9|17425.4|17423.9|17429.4|17427.9|17423.4|17421.9|2214
1639488600000|2021-12-14 13:30:00|17424.4|17422.9|17428.4|17426.9|17430.4|17428.9|17423.4|17421.9|2318
1639488900000|2021-12-14 13:35:00|17429.4|17427.9|17428.4|17426.9|17434.4|17432.9|17427.4|17425.8|3331
1639489200000|2021-12-14 13:40:00|17429.4|17427.9|17431.3|17429.8|17432.3|17430.8|17427.3|17425.8|2285
1639489500000|2021-12-14 13:45:00|17430.3|17428.8|17432.3|17430.8|17435.3|17433.8|17427.3|17425.8|2663
1639489800000|2021-12-14 13:50:00|17431.3|17429.8|17427.3|17425.8|17431.3|17429.8|17427.3|17425.8|1534
1639490100000|2021-12-14 13:55:00|17426.3|17424.8|17427.3|17425.8|17431.3|17429.8|17426.3|17424.8|1509
1639490400000|2021-12-14 14:00:00|17426.3|17424.8|17421.3|17419.8|17426.3|17424.8|17420.3|17418.8|2839
1639490700000|2021-12-14 14:05:00|17422.3|17420.8|17420.3|17418.8|17423.3|17421.8|17418.3|17416.8|1715
1639491000000|2021-12-14 14:10:00|17419.3|17417.8|17413.3|17411.8|17422.3|17420.8|17412.3|17410.8|3161
1639491300000|2021-12-14 14:15:00|17414.3|17412.8|17414.3|17412.8|17416.3|17414.8|17412.3|17410.8|4317
1639491600000|2021-12-14 14:20:00|17413.3|17411.8|17418.3|17416.8|17419.3|17416.8|17412.3|17410.7|2096
1639491900000|2021-12-14 14:25:00|17417.3|17415.8|17418.2|17416.7|17419.2|17417.7|17415.3|17413.7|947
1639492200000|2021-12-14 14:30:00|17417.2|17415.7|17409.2|17407.7|17418.2|17416.7|17408.2|17406.7|2879
1639492500000|2021-12-14 14:35:00|17410.2|17408.7|17408.2|17406.7|17410.2|17408.7|17405.2|17403.7|2534
1639492800000|2021-12-14 14:40:00|17407.2|17405.7|17406.2|17404.7|17409.2|17407.7|17405.2|17403.7|2683
1639493100000|2021-12-14 14:45:00|17406.1|17404.6|17406.2|17404.7|17407.2|17405.7|17403.2|17401.2|2515
1639493400000|2021-12-14 14:50:00|17407.2|17405.7|17410.2|17408.7|17410.2|17408.7|17406.2|17404.7|2559
1639493700000|2021-12-14 14:55:00|17411.2|17409.7|17409.2|17407.7|17411.2|17409.7|17406.2|17404.7|2077
1639494000000|2021-12-14 15:00:00|17410.2|17408.7|17400.2|17398.7|17410.2|17408.7|17400.2|17398.7|3011
1639494300000|2021-12-14 15:05:00|17401.2|17399.7|17397.2|17395.7|17401.2|17399.7|17397.2|17395.7|2499
1639494600000|2021-12-14 15:10:00|17398.1|17396.6|17401.2|17399.7|17402.2|17400.7|17396.2|17394.7|1765
1639494900000|2021-12-14 15:15:00|17400.2|17398.7|17406.2|17404.7|17406.2|17404.7|17400.2|17398.7|2294
1639495200000|2021-12-14 15:20:00|17407.2|17405.7|17400.2|17398.7|17407.2|17405.7|17399.2|17397.7|2335
1639495500000|2021-12-14 15:25:00|17400.1|17398.6|17403.1|17401.6|17403.1|17401.6|17397.1|17395.6|2599
1639495800000|2021-12-14 15:30:00|17402.1|17400.6|17408.1|17406.6|17409.2|17407.6|17402.1|17400.6|2432
1639496100000|2021-12-14 15:35:00|17407.1|17405.6|17407.1|17405.6|17409.1|17407.6|17406.1|17404.6|1261
1639496400000|2021-12-14 15:40:00|17408.1|17406.6|17405.1|17403.6|17409.1|17407.6|17405.1|17403.6|2263
1639496700000|2021-12-14 15:45:00|17406.1|17404.6|17407.1|17405.6|17410.1|17408.6|17401.1|17399.6|3286
1639497000000|2021-12-14 15:50:00|17408.1|17406.6|17409.1|17407.6|17413.1|17411.6|17406.1|17404.6|3200
1639497300000|2021-12-14 15:55:00|17409|17407.5|17414.1|17412.6|17415.1|17413.6|17408.1|17406.6|1727
1639497600000|2021-12-14 16:00:00|17415.1|17413.6|17424.1|17422.6|17426.1|17424.6|17414.1|17412.6|3194
1639497900000|2021-12-14 16:05:00|17424|17422.5|17426|17424.5|17427|17425.5|17421.1|17419.5|2922
1639498200000|2021-12-14 16:10:00|17425|17423.5|17424|17422.5|17428|17426.5|17424|17422.5|3702
1639498500000|2021-12-14 16:15:00|17425|17423.5|17419|17417.5|17426|17424.5|17418|17416.5|2755
1639498800000|2021-12-14 16:20:00|17419.1|17417.6|17418|17416.5|17420|17418.5|17416|17414.5|3325
1639499100000|2021-12-14 16:25:00|17417|17415.5|17414|17412.5|17421|17419.5|17414|17412.5|2287
1639499400000|2021-12-14 16:30:00|17413|17411.5|17413|17411.5|17415|17413.5|17412|17410.5|1312
1639499700000|2021-12-14 16:35:00|17414|17412.5|17414|17412.5|17415|17413.5|17413|17411.5|1164
1639500000000|2021-12-14 16:40:00|17413.9|17412.4|17413|17411.5|17414|17412.5|17409.1|17407.6|1504
1639500300000|2021-12-14 16:45:00|17414|17412.5|17412|17410.5|17415|17413.5|17410|17408.5|1317
1639500600000|2021-12-14 16:50:00|17411.9|17410.4|17416.9|17415.4|17417.9|17416.4|17411.9|17410.4|991
1639500900000|2021-12-14 16:55:00|17417.9|17416.4|17419.9|17418.4|17421.9|17420.4|17417|17415.4|899
1639501200000|2021-12-14 17:00:00|17420|17418.5|17418.9|17417.4|17420.9|17419.4|17417.9|17416.4|671
1639501500000|2021-12-14 17:05:00|17419.9|17418.4|17419.9|17418.4|17420.9|17419.4|17417.9|17416.4|804
1639501800000|2021-12-14 17:10:00|17418.9|17417.4|17417.9|17416.4|17418.9|17417.4|17416.9|17415.4|249
1639502100000|2021-12-14 17:15:00|17418.9|17417.4|17418.8|17417.3|17421.9|17420.4|17417.9|17416.3|565
1639502400000|2021-12-14 17:20:00|17417.8|17416.3|17413.8|17412.3|17417.8|17416.3|17413.8|17412.3|499
1639502700000|2021-12-14 17:25:00|17414.8|17413.3|17413.8|17412.3|17414.9|17413.4|17412.8|17411.3|778
1639503000000|2021-12-14 17:30:00|17414.8|17413.3|17415.8|17414.3|17416.8|17415.3|17414.8|17413.3|127
1639503300000|2021-12-14 17:35:00|17415.9|17414.4|17416.8|17415.3|17416.8|17415.3|17415.8|17414.3|520
1639503600000|2021-12-14 17:40:00|17417.8|17416.3|17418.8|17416.3|17421.8|17419.3|17416.8|17415.3|2233
1639503900000|2021-12-14 17:45:00|17417.8|17415.3|17417.8|17416.3|17418.8|17417.3|17416.8|17415.3|630
1639504200000|2021-12-14 17:50:00|17416.8|17415.3|17416.8|17415.3|17416.8|17415.3|17415.8|17414.3|304
1639504500000|2021-12-14 17:55:00|17415.8|17414.3|17414.8|17413.3|17415.8|17414.3|17414.8|17413.3|135
1639504800000|2021-12-14 18:00:00|17413.8|17412.3|17413.7|17412.2|17414.8|17413.3|17413.7|17412.2|229
1639505100000|2021-12-14 18:05:00|17412.8|17411.3|17412.7|17411.2|17413.8|17412.2|17412.7|17410.8|169
1639505400000|2021-12-14 18:10:00|17412.6|17411.1|17412.7|17411.2|17412.7|17411.2|17410.7|17409.2|57
1639505700000|2021-12-14 18:15:00|17411.7|17410.2|17413.7|17412.2|17413.7|17412.2|17411.7|17410.2|80
1639506000000|2021-12-14 18:20:00|17414.7|17413.2|17413.7|17412.2|17414.7|17413.2|17413.7|17412.2|48
1639506300000|2021-12-14 18:25:00|17413.8|17412.3|17413.7|17412.2|17414.7|17413.2|17412.7|17411.2|61
1639506600000|2021-12-14 18:30:00|17413.6|17412.1|17413.7|17412.2|17413.7|17412.2|17412.7|17411.2|28
1639506900000|2021-12-14 18:35:00|17412.7|17411.2|17413.7|17412.2|17413.7|17412.2|17412.7|17411.2|150
1639507200000|2021-12-14 18:40:00|17412.7|17411.2|17413.7|17412.2|17413.7|17412.2|17412.7|17411.2|58
1639507500000|2021-12-14 18:45:00|17413.6|17412.1|17411.6|17410.1|17413.6|17412.1|17411.6|17410.1|31
1639507800000|2021-12-14 18:50:00|17412.6|17411.1|17412.6|17411.1|17412.7|17411.1|17411.6|17409.7|48
1639508100000|2021-12-14 18:55:00|17411.6|17410.1|17412.6|17411.1|17412.6|17411.1|17411.6|17410.1|58
1639508400000|2021-12-14 19:00:00|17411.6|17410.1|17411.6|17410.1|17412.6|17411.1|17411.6|17410.1|65
1639508700000|2021-12-14 19:05:00|17412.6|17411.1|17411.6|17409.1|17412.6|17411.1|17410.6|17408.6|97
1639509000000|2021-12-14 19:10:00|17410.6|17410.1|17411.6|17410.1|17412.6|17411.1|17410.6|17409.1|31
1639509300000|2021-12-14 19:15:00|17411.7|17410.2|17411.6|17410.1|17412.6|17410.2|17410.6|17409.1|61
1639509600000|2021-12-14 19:20:00|17412.6|17411.1|17412.6|17411.1|17412.6|17411.1|17412.6|17411.1|8
1639509900000|2021-12-14 19:25:00|17412.5|17411|17413.5|17412|17413.5|17412|17411.5|17410|103
1639510200000|2021-12-14 19:30:00|17414.5|17413|17412.5|17411|17414.5|17413|17412.5|17411|19
1639510500000|2021-12-14 19:35:00|17413.5|17412|17412.5|17411|17413.6|17412|17412.5|17411|25
1639510800000|2021-12-14 19:40:00|17412.6|17411.1|17413.5|17412|17413.5|17412|17412.5|17411|13
1639511100000|2021-12-14 19:45:00|17414.5|17413|17414.5|17413|17414.5|17413|17414.4|17412.9|16
1639511400000|2021-12-14 19:50:00|17415.5|17414|17415.5|17414|17415.5|17414|17413.5|17412|112
1639511700000|2021-12-14 19:55:00|17416.5|17415|17415.5|17414|17417.5|17416|17415.5|17414|101
1639512000000|2021-12-14 20:00:00|17415.4|17413.9|17415.5|17414|17416.5|17415|17414.5|17413|149
1639512300000|2021-12-14 20:05:00|17414.5|17413|17416.5|17415|17417.5|17415|17414.5|17413|40
1639512600000|2021-12-14 20:10:00|17416.4|17414.9|17416.4|17414.9|17417.4|17415|17416.4|17414|13
1639512900000|2021-12-14 20:15:00|||||||||18
1639513200000|2021-12-14 20:20:00|17417.4|17415.9|17417.4|17415.9|17417.4|17415.9|17416.4|17414.9|32
1639513500000|2021-12-14 20:25:00|17417.5|17414.9|17415.4|17413.9|17417.5|17415.9|17415.4|17413.9|24
1639513800000|2021-12-14 20:30:00|17416.4|17414.9|17416.4|17413.9|17416.4|17414.9|17415.4|17413.9|47
1639514100000|2021-12-14 20:35:00|17415.4|17412.9|17415.4|17413.9|17416.4|17413.9|17413.4|17411.9|85
1639514400000|2021-12-14 20:40:00|17415.3|17413.8|17414.4|17412.9|17415.4|17413.9|17414.4|17412.9|39
1639514700000|2021-12-14 20:45:00|17415.4|17413.9|17415.4|17413.9|17415.4|17413.9|17415.4|17413.9|23
1639515000000|2021-12-14 20:50:00|17415.3|17413.8|17415.4|17413.9|17416.4|17414.9|17414.4|17412.9|192
1639515300000|2021-12-14 20:55:00|17415.3|17413.8|17412.3|17410.8|17416.3|17414.8|17411.3|17409.8|528
1639551900000|2021-12-15 07:05:00|17428.7|17427.2|17425.6|17424.1|17430.7|17429.2|17425.6|17424.1|795
1639552200000|2021-12-15 07:10:00|17426.6|17425.1|17426.6|17425.1|17427.6|17426.1|17425.6|17424.1|194
1639552500000|2021-12-15 07:15:00|17427.6|17426.1|17429.6|17428.1|17429.6|17428.1|17426.6|17425.1|618
1639552800000|2021-12-15 07:20:00|17428.6|17427.1|17426.1|17424.6|17429.6|17428.1|17424.6|17423.1|1457
1639553100000|2021-12-15 07:25:00|17426.6|17425.1|17426.6|17425.1|17426.6|17425.1|17424.6|17423.1|456
1639553400000|2021-12-15 07:30:00|17427.6|17426.1|17426.6|17425.1|17427.6|17426.1|17425.6|17424.1|1129
1639553700000|2021-12-15 07:35:00|17427.6|17426.1|17424.6|17423.1|17428.6|17427.1|17422.6|17421.1|517
1639554000000|2021-12-15 07:40:00|17423.6|17422.1|17421.6|17420.1|17424.6|17423.1|17421.6|17420.1|298
1639554300000|2021-12-15 07:45:00|17422.6|17421.1|17417.5|17416|17423.6|17422.1|17417.5|17416|546
1639554600000|2021-12-15 07:50:00|17418.5|17417|17421.5|17420|17421.5|17420|17418.5|17417|502
1639554900000|2021-12-15 07:55:00|17420.5|17419|17420.5|17419|17422.5|17421|17420.5|17419|732
1639555200000|2021-12-15 08:00:00|17419.5|17418|17419.5|17418|17423.5|17422|17416.5|17415|2675
1639555500000|2021-12-15 08:05:00|17418.5|17417|17418.5|17417|17420.5|17419|17412.5|17411|3655
1639555800000|2021-12-15 08:10:00|17417.5|17416|17417.5|17416|17421.5|17420|17417.5|17416|1642
1639556100000|2021-12-15 08:15:00|17416.5|17415|17420.5|17419|17420.5|17419|17416.5|17415|820
1639556400000|2021-12-15 08:20:00|17419.5|17418|17420.5|17419|17420.5|17419|17414.5|17413|1835
1639556700000|2021-12-15 08:25:00|17419.5|17418|17420.5|17419|17422.5|17421|17418.5|17417|683
1639557000000|2021-12-15 08:30:00|17421.5|17420|17421.4|17419.9|17423.5|17422|17420.4|17418.9|1724
1639557300000|2021-12-15 08:35:00|17420.4|17418.9|17422.4|17420.9|17422.4|17420.9|17420.4|17418.9|940
1639557600000|2021-12-15 08:40:00|17421.4|17419.9|17411.4|17409.9|17422.4|17420.9|17411.4|17409.9|2090
1639557900000|2021-12-15 08:45:00|17412.4|17410.9|17410.4|17408.9|17414.4|17412.9|17408.4|17406.9|1611
1639558200000|2021-12-15 08:50:00|17409.4|17407.9|17408.4|17406.9|17410.4|17408.9|17405.4|17403.9|2572
1639558500000|2021-12-15 08:55:00|17408.3|17406.8|17409.4|17407.9|17409.4|17407.9|17403.4|17401.9|2612
1639558800000|2021-12-15 09:00:00|17408.4|17406.9|17411.4|17409.9|17411.4|17409.9|17405.4|17403.9|1405
1639559100000|2021-12-15 09:05:00|17410.4|17408.9|17411.4|17409.9|17415.4|17413.9|17410.4|17408.9|905
1639559400000|2021-12-15 09:10:00|17412.4|17410.9|17415.3|17413.8|17415.4|17413.9|17412.4|17410.9|2165
1639559700000|2021-12-15 09:15:00|17416.3|17414.8|17416.3|17414.8|17417.3|17415.8|17415.3|17413.8|876
1639560000000|2021-12-15 09:20:00|17417.3|17415.8|17420.3|17418.8|17420.3|17418.8|17415.3|17413.8|1369
1639560300000|2021-12-15 09:25:00|17420.2|17418.7|17424.3|17422.8|17427.3|17425.8|17419.3|17417.8|2475
1639560600000|2021-12-15 09:30:00|17425.3|17423.8|17430.3|17428.8|17430.3|17428.8|17425.3|17423.8|2827
1639560900000|2021-12-15 09:35:00|17429.3|17427.8|17427.3|17425.8|17431.3|17429.8|17426.3|17424.8|2113
1639561200000|2021-12-15 09:40:00|17428.3|17426.8|17423.3|17421.8|17430.3|17428.8|17423.2|17421.7|1685
1639561500000|2021-12-15 09:45:00|17422.3|17420.8|17421.3|17419.8|17423.3|17421.8|17420.3|17418.8|1610
1639561800000|2021-12-15 09:50:00|17422.3|17420.8|17422.3|17420.8|17424.3|17422.8|17421.3|17419.8|1002
1639562100000|2021-12-15 09:55:00|17421.3|17419.8|17424.2|17422.7|17424.2|17422.7|17419.3|17417.7|1647
1639562400000|2021-12-15 10:00:00|17425.2|17423.7|17420.2|17418.7|17425.2|17423.7|17420.2|17418.7|1856
1639562700000|2021-12-15 10:05:00|17420.3|17418.8|17418.2|17416.7|17421.2|17419.7|17418.2|17416.7|1909
1639563000000|2021-12-15 10:10:00|17416.2|17414.7|17416.2|17414.7|17418.2|17416.7|17416.2|17414.7|1403
1639563300000|2021-12-15 10:15:00|17417.2|17415.7|17420.2|17418.7|17421.2|17419.7|17417.2|17415.7|892
1639563600000|2021-12-15 10:20:00|17419.2|17417.7|17420.2|17418.7|17421.2|17419.7|17418.2|17416.7|1372
1639563900000|2021-12-15 10:25:00|17419.2|17417.7|17419.2|17417.7|17421.2|17419.7|17417.2|17415.7|2147
1639564200000|2021-12-15 10:30:00|17418.2|17416.7|17416.2|17414.7|17418.2|17416.7|17415.2|17413.7|716
1639564500000|2021-12-15 10:35:00|17417.2|17415.7|17420.2|17418.7|17420.2|17418.7|17414.2|17412.7|1993
1639564800000|2021-12-15 10:40:00|17421.2|17419.7|17413.1|17411.6|17421.2|17419.7|17413.1|17411.6|2809
1639565100000|2021-12-15 10:45:00|17412.1|17410.6|17408.1|17406.6|17413.1|17411.6|17408.1|17406.6|1819
1639565400000|2021-12-15 10:50:00|17408|17406.5|17406.1|17404.6|17408.2|17406.6|17404.1|17402.6|4771
1639565700000|2021-12-15 10:55:00|17405.1|17403.6|17402.1|17400.6|17407.1|17405.6|17401.1|17399.6|3118
1639566000000|2021-12-15 11:00:00|17401.2|17399.7|17403.1|17401.6|17406.1|17404.6|17401.2|17399.6|2327
1639566300000|2021-12-15 11:05:00|17404.1|17402.6|17405.1|17403.6|17406.1|17404.6|17402.1|17400.6|1945
1639566600000|2021-12-15 11:10:00|17406.1|17404.6|17408.1|17406.6|17409.1|17407.6|17404.1|17402.6|1268
1639566900000|2021-12-15 11:15:00|17409.1|17407.6|17409.1|17407.6|17411.1|17409.6|17408.1|17406.6|1929
1639567200000|2021-12-15 11:20:00|17410.1|17408.6|17406|17404.5|17410.1|17408.6|17406|17404.5|1716
1639567500000|2021-12-15 11:25:00|17405|17403.5|17402|17400.5|17405|17403.5|17401|17399.5|1346
1639567800000|2021-12-15 11:30:00|17403|17401.5|17403|17401.5|17407|17405.5|17402|17400.5|1814
1639568100000|2021-12-15 11:35:00|17402|17400.5|17403|17401.5|17405|17403.5|17401|17399.5|1824
1639568400000|2021-12-15 11:40:00|17404|17402.5|17404|17402.5|17405|17403.5|17403|17401.5|1168
1639568700000|2021-12-15 11:45:00|17405|17403.5|17402|17400.5|17405|17403.5|17402|17400.5|732
1639569000000|2021-12-15 11:50:00|17403|17401.5|17399.1|17397.6|17403|17401.5|17399.1|17397.6|1346
1639569300000|2021-12-15 11:55:00|17398.1|17396.6|17395.3|17393.8|17399.1|17397.6|17394.3|17392.8|2239
1639569600000|2021-12-15 12:00:00|17395.2|17393.7|17397.2|17395.7|17400.1|17398.5|17395.2|17393.7|1885
1639569900000|2021-12-15 12:05:00|17397.1|17395.6|17395.2|17393.7|17397.2|17395.7|17394.3|17392.8|1414
1639570200000|2021-12-15 12:10:00|17396.2|17394.7|17389.4|17387.9|17397.1|17395.6|17389.4|17387.9|1860
1639570500000|2021-12-15 12:15:00|17388.5|17387|17390.4|17388.9|17391.4|17389.8|17387.5|17386|2095
1639570800000|2021-12-15 12:20:00|17389.5|17388|17392.3|17390.8|17394.2|17392.7|17389.4|17387.9|1057
1639571100000|2021-12-15 12:25:00|17393.2|17391.7|17392.3|17390.8|17395.2|17393.7|17392.3|17390.8|1247
1639571400000|2021-12-15 12:30:00|17393.2|17391.7|17396.1|17394.6|17396.1|17394.6|17393.2|17391.7|1692
1639571700000|2021-12-15 12:35:00|17395.1|17393.6|17394.2|17392.7|17396.1|17394.6|17393.2|17391.7|712
1639572000000|2021-12-15 12:40:00|17395.1|17393.6|17394.2|17392.7|17396.1|17394.6|17394.2|17392.7|561
1639572300000|2021-12-15 12:45:00|17395.1|17393.6|17393.2|17391.7|17395.2|17393.7|17392.3|17390.8|1985
1639572600000|2021-12-15 12:50:00|17393.3|17391.8|17396.1|17394.6|17399|17397.5|17393.3|17391.8|1119
1639572900000|2021-12-15 12:55:00|17395.2|17393.6|17395.1|17393.6|17396.1|17394.6|17392.2|17390.7|1472
1639573200000|2021-12-15 13:00:00|17394.2|17392.7|17397.9|17396.4|17398|17396.5|17394.2|17392.7|1853
1639573500000|2021-12-15 13:05:00|17397|17395.5|17398.9|17397.4|17399.9|17398.3|17395.1|17393.6|2128
1639573800000|2021-12-15 13:10:00|17397.9|17396.4|17397|17395.5|17400.8|17399.3|17397|17395.5|1232
1639574100000|2021-12-15 13:15:00|17396|17394.5|17398.9|17397.4|17399.9|17398.3|17395|17393.5|2033
1639574400000|2021-12-15 13:20:00|17397.9|17396.4|17397.9|17396.4|17399.8|17398.3|17396|17394.5|1269
1639574700000|2021-12-15 13:25:00|17396.9|17395.4|17397.9|17395.4|17400.8|17399.3|17394|17392.5|975
1639575000000|2021-12-15 13:30:00|17398.8|17397.3|17405.8|17404.3|17409.8|17408.3|17398.8|17397.3|2844
1639575300000|2021-12-15 13:35:00|17406.8|17405.3|17404.8|17403.3|17410.8|17409.3|17403.8|17402.3|1971
1639575600000|2021-12-15 13:40:00|17405.8|17404.3|17398.8|17397.3|17407.8|17406.3|17397.8|17396.3|2117
1639575900000|2021-12-15 13:45:00|17397.8|17396.3|17393|17391.5|17399.8|17398.3|17393|17391.5|2307
1639576200000|2021-12-15 13:50:00|17394|17392.5|17397.1|17395.6|17398.1|17396.6|17392.1|17390.6|2161
1639576500000|2021-12-15 13:55:00|17396.2|17394.7|17396.1|17394.6|17399|17397.5|17392.3|17390.8|1621
1639576800000|2021-12-15 14:00:00|17397.1|17395.6|17397.1|17395.6|17400|17398.5|17396.1|17394.6|1517
1639577100000|2021-12-15 14:05:00|17398|17396.5|17397.1|17395.6|17400|17398.5|17396.1|17394.6|1345
1639577400000|2021-12-15 14:10:00|17396.1|17394.6|17396.1|17394.6|17398.1|17396.5|17393.2|17391.7|2589
1639577700000|2021-12-15 14:15:00|17395.2|17393.7|17395.1|17393.6|17398|17396.5|17394.2|17392.7|1537
1639578000000|2021-12-15 14:20:00|17396.1|17394.6|17397|17395.5|17399|17397.4|17395.1|17393.6|2331
1639578300000|2021-12-15 14:25:00|17396|17394.5|17383.6|17382.1|17396|17394.5|17382.6|17381.1|4734
1639578600000|2021-12-15 14:30:00|17384.6|17383.1|17382.6|17381.1|17389.6|17388.1|17381.6|17380.1|3230
1639578900000|2021-12-15 14:35:00|17383.6|17382.1|17389.6|17388.1|17392.6|17391.1|17382.6|17381.1|2682
1639579200000|2021-12-15 14:40:00|17388.6|17387.1|17392.6|17391.1|17394.6|17392.1|17388.6|17387.1|2864
1639579500000|2021-12-15 14:45:00|17393.6|17392.1|17393.6|17392.1|17394.6|17393.1|17387.6|17386.1|3910
1639579800000|2021-12-15 14:50:00|17392.6|17391.1|17399.6|17398.1|17399.6|17398.1|17391.6|17390.1|4597
1639580100000|2021-12-15 14:55:00|17400.6|17399.1|17397.5|17396|17401.6|17400.1|17396.5|17395|2906
1639580400000|2021-12-15 15:00:00|17396.5|17395|17402.5|17401|17402.5|17401|17394.5|17393|2706
1639580700000|2021-12-15 15:05:00|17403.5|17401.9|17407.5|17406|17407.5|17406|17399.5|17398|1957
1639581000000|2021-12-15 15:10:00|17408.5|17407|17411.5|17410|17412.5|17411|17406.5|17405|3742
1639581300000|2021-12-15 15:15:00|17412.5|17411|17410.5|17409|17412.5|17411|17407.5|17406|2218
1639581600000|2021-12-15 15:20:00|17409.5|17408|17405.5|17404|17412.5|17411|17405.5|17404|1514
1639581900000|2021-12-15 15:25:00|17406.5|17405|17405.5|17404|17409.5|17408|17405.5|17404|1756
1639582200000|2021-12-15 15:30:00|17404.5|17403|17409.5|17408|17410.5|17409|17402.5|17401|2340
1639582500000|2021-12-15 15:35:00|17408.5|17407|17404.4|17402.9|17409.5|17408|17404.4|17402.9|1529
1639582800000|2021-12-15 15:40:00|17403.4|17401.9|17406.4|17404.9|17407.4|17405.9|17403.4|17401.9|1515
1639583100000|2021-12-15 15:45:00|17405.4|17403.9|17404.4|17402.9|17406.4|17404.9|17403.4|17401.9|1175
1639583400000|2021-12-15 15:50:00|17404.3|17402.8|17406.4|17404.9|17407.4|17405.9|17402.4|17400.9|1460
1639583700000|2021-12-15 15:55:00|17405.4|17403.9|17404.4|17402.9|17405.4|17403.9|17402.4|17400.9|2019
1639584000000|2021-12-15 16:00:00|17405.4|17403.9|17403.4|17401.9|17407.4|17405.9|17403.4|17401.9|2826
1639584300000|2021-12-15 16:05:00|17404.4|17402.9|17403.4|17401.9|17404.4|17402.9|17401.4|17399.8|1292
1639584600000|2021-12-15 16:10:00|17404.4|17402.9|17406.4|17404.9|17407.4|17405.9|17404.4|17402.8|2343
1639584900000|2021-12-15 16:15:00|17409.4|17407.9|17406.4|17404.9|17411.4|17409.9|17406.4|17404.9|2668
1639585200000|2021-12-15 16:20:00|17405.4|17403.9|17402.3|17400.8|17406.4|17404.9|17402.3|17400.8|1292
1639585500000|2021-12-15 16:25:00|17403.3|17401.8|17404.3|17402.8|17405.3|17403.8|17403.3|17401.8|3282
1639585800000|2021-12-15 16:30:00|17403.3|17401.8|17403.3|17401.8|17404.3|17402.8|17403.3|17401.8|1215
1639586100000|2021-12-15 16:35:00|17404.3|17402.8|17399.3|17397.8|17404.3|17402.8|17398.3|17396.8|1642
1639586400000|2021-12-15 16:40:00|17400.3|17398.7|17400.3|17397.8|17400.3|17398.8|17398.3|17396.8|686
1639586700000|2021-12-15 16:45:00|17400.2|17398.8|17403.3|17401.8|17403.3|17401.8|17399.3|17397.8|991
1639587000000|2021-12-15 16:50:00|17404.3|17402.8|17408.3|17406.8|17408.3|17406.8|17404.3|17402.8|1183
1639587300000|2021-12-15 16:55:00|17407.3|17405.8|17402.3|17400.8|17408.3|17406.8|17401.3|17399.8|866
1639587600000|2021-12-15 17:00:00|17401.3|17399.8|17400.2|17398.7|17402.3|17400.8|17398.3|17396.8|880
1639587900000|2021-12-15 17:05:00|17401.2|17399.7|17405.2|17403.7|17408.2|17406.7|17401.2|17399.7|1821
1639588200000|2021-12-15 17:10:00|17404.2|17402.7|17403.2|17401.7|17406.3|17404.7|17402.2|17400.7|766
1639588500000|2021-12-15 17:15:00|17404.2|17402.7|17406.2|17404.7|17406.2|17404.7|17404.2|17402.7|350
1639588800000|2021-12-15 17:20:00|17406.3|17403.8|17404.2|17401.7|17407.2|17405.7|17403.2|17401.7|516
1639589100000|2021-12-15 17:25:00|17403.2|17402.7|17401.2|17399.7|17404.2|17402.7|17401.2|17399.7|312
1639589400000|2021-12-15 17:30:00|17400.2|17398.7|17401.2|17399.7|17402.2|17399.8|17400.2|17398.7|404
1639589700000|2021-12-15 17:35:00|17400.2|17398.7|17399.2|17397.7|17401.2|17399.7|17399.2|17397.7|724
1639590000000|2021-12-15 17:40:00|17400.2|17398.7|17401.2|17399.7|17403.2|17401.7|17400.2|17398.7|534
1639590300000|2021-12-15 17:45:00|17402.2|17400.7|17402.1|17400.6|17402.6|17400.7|17401.1|17399.6|304
1639590600000|2021-12-15 17:50:00|17401.1|17399.6|17402.1|17400.6|17403.1|17401.6|17401.1|17399.6|191
1639590900000|2021-12-15 17:55:00|17401.1|17399.6|17399.1|17397.6|17402.1|17400.6|17399.1|17397.6|175
1639591200000|2021-12-15 18:00:00|17400.1|17398.6|17400.1|17398.6|17400.1|17398.6|17399.1|17397.6|163
1639591500000|2021-12-15 18:05:00|17401.1|17399.6|17399.1|17397.6|17401.1|17399.6|17399.1|17397.6|504
1639591800000|2021-12-15 18:10:00|17398.1|17396.6|17399.1|17397.6|17400.1|17398.6|17398.1|17396.6|348
1639592100000|2021-12-15 18:15:00|17400|17398.5|17400.1|17398.6|17400.1|17398.6|17399.1|17397.6|272
1639592400000|2021-12-15 18:20:00|17401.1|17399.6|17400.1|17398.6|17401.1|17399.6|17400.1|17398.5|143
1639592700000|2021-12-15 18:25:00|17401.1|17399.6|17399.1|17397.6|17401.1|17399.6|17399.1|17397.6|219
1639593000000|2021-12-15 18:30:00|17399|17397.5|17399|17396.5|17399|17397.5|17398|17396.5|150
1639593300000|2021-12-15 18:35:00|17398.1|17396.6|17400|17398.5|17400|17398.5|17398|17396.5|56
1639593600000|2021-12-15 18:40:00|17400.1|17398.6|17400|17398.5|17402|17400.5|17400|17398.5|134
1639593900000|2021-12-15 18:45:00|17399|17397.5|17401|17399.5|17402|17400.5|17399|17397.5|185
1639594200000|2021-12-15 18:50:00|17402|17400.5|17403|17401.5|17404|17402.5|17401|17399.5|339
1639594500000|2021-12-15 18:55:00|17404|17402.5|17404|17401.5|17405|17402.5|17402|17399.5|390
1639594800000|2021-12-15 19:00:00|17403|17400.5|17395|17393.5|17403|17400.5|17385|17383.4|2706
1639595100000|2021-12-15 19:05:00|17394|17392.5|17397|17395.5|17400|17398.5|17390|17388.4|1178
1639595400000|2021-12-15 19:10:00|17396|17394.5|17392.9|17391.4|17399|17397.5|17390.9|17389.4|705
1639595700000|2021-12-15 19:15:00|17391.9|17390.4|17391.9|17390.4|17394|17392.4|17390.9|17389.4|448
1639596000000|2021-12-15 19:20:00|17391|17389.5|17395.9|17394.4|17395.9|17394.4|17389.9|17388.4|373
1639596300000|2021-12-15 19:25:00|17395.8|17394.3|17392.9|17391.4|17398|17396.4|17392.9|17391.4|313
1639596600000|2021-12-15 19:30:00|17393.8|17392.3|17382.9|17381.4|17395|17393.4|17382.9|17381.4|790
1639596900000|2021-12-15 19:35:00|17383.9|17382.4|17387.8|17386.3|17387.9|17386.4|17378.9|17377.4|1189
1639597200000|2021-12-15 19:40:00|17387.9|17385.4|17386.9|17385.4|17390.9|17389.3|17383.9|17382.4|476
1639597500000|2021-12-15 19:45:00|17385.9|17384.4|17388.9|17387.4|17389.9|17387.4|17385.9|17384.3|320
1639597800000|2021-12-15 19:50:00|17388.8|17386.4|17393.9|17392.4|17393.9|17392.4|17386.9|17384.9|394
1639598100000|2021-12-15 19:55:00|17394.9|17391.4|17389.8|17388.3|17394.9|17393.4|17386.8|17385.3|672
1639598400000|2021-12-15 20:00:00|17388.8|17387.3|17390.8|17389.3|17390.8|17389.3|17384.8|17383.3|366
1639598700000|2021-12-15 20:05:00|17390.7|17389.2|17384.8|17383.3|17390.8|17389.3|17384.8|17383.3|430
1639599000000|2021-12-15 20:10:00|17385.8|17384.3|17378.8|17377.3|17386.9|17385.3|17378.8|17377.3|231
1639599300000|2021-12-15 20:15:00|17379.8|17378.3|17380.8|17379.3|17383.8|17382.3|17379.8|17378.3|691
1639599600000|2021-12-15 20:20:00|17379.8|17378.3|17385.8|17384.3|17385.8|17384.3|17379.8|17378.3|164
1639599900000|2021-12-15 20:25:00|17386.8|17385.3|17384.8|17383.3|17387.8|17386.3|17383.8|17382.3|597
1639600200000|2021-12-15 20:30:00|17384.7|17382.3|17382.8|17381.3|17384.7|17383.2|17380.8|17379.2|949
1639600500000|2021-12-15 20:35:00|17383.8|17382.3|17387.7|17386.2|17391.8|17389.3|17383.8|17382.3|924
1639600800000|2021-12-15 20:40:00|17388.7|17387.2|17388.7|17387.2|17390.7|17388.2|17386.7|17385.2|206
1639601100000|2021-12-15 20:45:00|17387.7|17386.2|17391.7|17389.2|17391.7|17390.2|17387.7|17386.2|184
1639601400000|2021-12-15 20:50:00|17390.7|17388.2|17389.7|17387.2|17390.7|17388.2|17387.7|17386.2|91
1639601700000|2021-12-15 20:55:00|17388.7|17388.2|17387.7|17386.2|17390.7|17389.2|17387.7|17386.2|414
1639638300000|2021-12-16 07:05:00|17394.3|17392.8|17389.3|17387.8|17395.3|17393.8|17389.2|17387.7|1175
1639638600000|2021-12-16 07:10:00|17390.3|17388.8|17393.3|17391.8|17396.3|17394.8|17389.3|17387.8|865
1639638900000|2021-12-16 07:15:00|17394.3|17392.8|17401.2|17399.7|17403.3|17401.8|17394.3|17392.8|1469
1639639200000|2021-12-16 07:20:00|17402.2|17400.7|17405.2|17403.7|17405.2|17403.7|17397.2|17395.7|710
1639639500000|2021-12-16 07:25:00|17406.2|17404.7|17410.2|17408.7|17414.2|17412.7|17406.2|17404.7|1559
1639639800000|2021-12-16 07:30:00|17410.3|17408.8|17412.2|17410.7|17412.2|17410.7|17409.2|17407.7|1141
1639640100000|2021-12-16 07:35:00|17414.2|17412.7|17412.2|17410.7|17416.2|17414.7|17412.2|17410.7|1375
1639640400000|2021-12-16 07:40:00|17413.2|17411.7|17406.2|17404.7|17413.2|17411.7|17406.2|17404.7|1184
1639640700000|2021-12-16 07:45:00|17407.2|17405.7|17407.2|17405.7|17409.2|17407.7|17406.2|17404.7|540
1639641000000|2021-12-16 07:50:00|17406.2|17404.7|17402.2|17400.7|17408.2|17406.7|17402.2|17400.7|1613
1639641300000|2021-12-16 07:55:00|17403.2|17401.7|17401.2|17399.7|17403.2|17401.7|17399.2|17397.2|1020
1639641600000|2021-12-16 08:00:00|17400.2|17398.7|17402.1|17400.6|17408.1|17406.6|17400.2|17398.7|1979
1639641900000|2021-12-16 08:05:00|17403.1|17401.6|17399.1|17397.6|17403.1|17401.6|17398.1|17396.6|1225
1639642200000|2021-12-16 08:10:00|17398.1|17396.6|17399.1|17397.6|17402.1|17400.6|17396.1|17394.6|1336
1639642500000|2021-12-16 08:15:00|17398.1|17396.6|17394.1|17392.6|17400.1|17398.6|17391.1|17389.6|1632
1639642800000|2021-12-16 08:20:00|17395.1|17393.6|17398.1|17396.6|17399.1|17397.6|17393.1|17391.6|1497
1639643100000|2021-12-16 08:25:00|17397.1|17395.6|17396.1|17394.6|17401.1|17399.6|17395.1|17393.6|2274
1639643400000|2021-12-16 08:30:00|17397.1|17395.6|17394.1|17392.6|17399.1|17397.6|17393.1|17391.6|1708
1639643700000|2021-12-16 08:35:00|17393.1|17391.6|17392.1|17390.6|17396.1|17394.6|17390.1|17388.6|2603
1639644000000|2021-12-16 08:40:00|17391.1|17389.6|17394|17392.5|17394.1|17392.6|17389.1|17387.6|1287
1639644300000|2021-12-16 08:45:00|17394.1|17392.6|17393|17391.5|17397.1|17395.5|17392|17390.5|923
1639644600000|2021-12-16 08:50:00|17392.1|17390.6|17391|17389.5|17396|17394.5|17391|17389.5|2448
1639644900000|2021-12-16 08:55:00|17392|17390.5|17401|17399.5|17403|17401.5|17391|17389.5|2303
1639645200000|2021-12-16 09:00:00|17400|17398.5|17398|17396.5|17401|17399.5|17395|17393.5|2926
1639645500000|2021-12-16 09:05:00|17399|17397.5|17397|17395.5|17400|17398.5|17394|17391.5|1846
1639645800000|2021-12-16 09:10:00|17396|17394.5|17385.3|17383.8|17397|17395.5|17385.3|17383.8|2263
1639646100000|2021-12-16 09:15:00|17386.3|17384.8|17385.3|17383.8|17387.3|17385.8|17381.3|17379.8|2804
1639646400000|2021-12-16 09:20:00|17384.3|17382.8|17387.3|17385.8|17388.3|17386.8|17383.3|17381.8|1865
1639646700000|2021-12-16 09:25:00|17388.3|17386.8|17390.2|17388.7|17391.3|17389.8|17386.2|17384.7|3098
1639647000000|2021-12-16 09:30:00|17389.2|17387.7|17388.2|17386.7|17391.3|17389.7|17387.2|17385.7|1641
1639647300000|2021-12-16 09:35:00|17389.2|17387.7|17392|17390.5|17393|17391.5|17389.2|17387.7|1605
1639647600000|2021-12-16 09:40:00|17391|17389.5|17390|17388.5|17391|17389.5|17388|17386.5|1072
1639647900000|2021-12-16 09:45:00|17389|17387.5|17384.9|17383.4|17389|17387.5|17382.9|17381.4|1370
1639648200000|2021-12-16 09:50:00|17383.9|17382.4|17382.9|17381.4|17383.9|17382.4|17380.9|17379.4|1965
1639648500000|2021-12-16 09:55:00|17382|17380.5|17380.9|17379.4|17382.9|17381.4|17377.9|17376.4|2098
1639648800000|2021-12-16 10:00:00|17379.9|17378.4|17385.9|17384.4|17385.9|17384.4|17379.9|17378.4|2399
1639649100000|2021-12-16 10:05:00|17386.8|17385.3|17389.9|17388.4|17390.9|17388.4|17386.8|17385.3|2841
1639649400000|2021-12-16 10:10:00|17390.8|17389.3|17389.9|17388.4|17391.9|17390.4|17387.9|17386.3|1814
1639649700000|2021-12-16 10:15:00|17389.8|17388.3|17387.9|17386.4|17389.8|17388.3|17387.9|17386.4|2093
1639650000000|2021-12-16 10:20:00|17386.9|17385.4|17383.9|17382.4|17389.9|17388.4|17383.9|17382.4|2571
1639650300000|2021-12-16 10:25:00|17384.9|17383.4|17384.8|17383.3|17387.9|17386.4|17382.8|17381.3|4438
1639650600000|2021-12-16 10:30:00|17385.8|17384.3|17386.8|17384.3|17386.8|17385.3|17384.8|17383.3|1349
1639650900000|2021-12-16 10:35:00|17385.9|17384.4|17386.8|17385.3|17387.8|17386.3|17385.8|17383.8|628
1639651200000|2021-12-16 10:40:00|17385.8|17384.3|17387.8|17386.3|17387.8|17386.3|17384.8|17383.3|1949
1639651500000|2021-12-16 10:45:00|17386.8|17385.3|17386.8|17385.3|17387.8|17386.3|17383.8|17382.3|1564
1639651800000|2021-12-16 10:50:00|17387.8|17386.3|17391.8|17390.3|17391.8|17390.3|17385.8|17384.3|1927
1639652100000|2021-12-16 10:55:00|17392.8|17391.3|17393.8|17392.3|17394.8|17393.3|17391.8|17390.3|1415
1639652400000|2021-12-16 11:00:00|17394.8|17393.3|17394.8|17393.3|17395.8|17394.3|17391.8|17390.3|798
1639652700000|2021-12-16 11:05:00|17395.8|17394.3|17401.8|17400.3|17404.8|17403.3|17394.8|17393.3|2412
1639653000000|2021-12-16 11:10:00|17402.8|17401.3|17401.7|17400.2|17403.8|17402.3|17399.7|17398.2|1891
1639653300000|2021-12-16 11:15:00|17401.8|17400.3|17406.7|17405.2|17406.7|17405.2|17401.7|17400.2|1787
1639653600000|2021-12-16 11:20:00|17407.7|17406.2|17405.7|17404.2|17408.8|17407.2|17405.7|17404.2|1588
1639653900000|2021-12-16 11:25:00|17404.7|17403.2|17406.7|17405.2|17406.7|17405.2|17402.7|17401.2|880
1639654200000|2021-12-16 11:30:00|17405.7|17404.2|17405.7|17404.2|17406.7|17405.2|17403.7|17402.2|1333
1639654500000|2021-12-16 11:35:00|17406.7|17405.2|17407.7|17406.2|17412.7|17411.2|17406.7|17405.2|2523
1639654800000|2021-12-16 11:40:00|17408.7|17407.2|17405.7|17404.2|17409.7|17408.2|17405.7|17404.2|1428
1639655100000|2021-12-16 11:45:00|17405.6|17404.1|17408.7|17407.2|17408.7|17407.2|17404.7|17403.2|1849
1639655400000|2021-12-16 11:50:00|17409.7|17408.2|17409.7|17408.2|17409.7|17408.2|17406.7|17405.2|1292
1639655700000|2021-12-16 11:55:00|17409.6|17408.1|17410.6|17409.1|17413.6|17412.1|17409.6|17408.1|1518
1639656000000|2021-12-16 12:00:00|17406.6|17405.1|17382.6|17381.1|17406.6|17405.1|17380.6|17379.1|9178
1639656300000|2021-12-16 12:05:00|17383.6|17380.1|17370.6|17369.1|17383.7|17382.1|17365.6|17364.1|5468
1639656600000|2021-12-16 12:10:00|17369.6|17368.1|17356.6|17355.1|17369.6|17369.1|17355.6|17354.1|5796
1639656900000|2021-12-16 12:15:00|17357.6|17356.1|17365.6|17364.1|17369.6|17368.1|17355.6|17354.1|6578
1639657200000|2021-12-16 12:20:00|17364.6|17363.1|17362.6|17361.1|17364.6|17363.1|17356.6|17355.1|3133
1639657500000|2021-12-16 12:25:00|17361.6|17360.1|17359.6|17358.1|17364.6|17363.1|17355.6|17354.1|4216
1639657800000|2021-12-16 12:30:00|17360.6|17359.1|17351.6|17350.1|17363.6|17362.1|17349.6|17348.1|5031
1639658100000|2021-12-16 12:35:00|17350.6|17349.1|17356.5|17355|17357.5|17356|17348.6|17347.1|3374
1639658400000|2021-12-16 12:40:00|17357.5|17356|17359.5|17358|17359.5|17358|17353.5|17352|3900
1639658700000|2021-12-16 12:45:00|17357.5|17356|17329.9|17328.4|17357.6|17356|17327.9|17326.4|8636
1639659000000|2021-12-16 12:50:00|17330.9|17329.4|17341.9|17340.4|17341.9|17340.4|17325.9|17324.4|6363
1639659300000|2021-12-16 12:55:00|17340.9|17339.4|17346.9|17345.4|17347.9|17346.4|17334.9|17333.4|5587
1639659600000|2021-12-16 13:00:00|17345.9|17344.4|17340.9|17339.4|17345.9|17344.4|17331.9|17330.4|7284
1639659900000|2021-12-16 13:05:00|17339|17337.5|17346.9|17345.4|17347.9|17346.4|17336.9|17335.4|6292
1639660200000|2021-12-16 13:10:00|17347.9|17346.4|17347.8|17346.3|17349.8|17348.3|17341.9|17340.3|4007
1639660500000|2021-12-16 13:15:00|17346.8|17345.3|17343.8|17342.3|17346.9|17345.3|17339.8|17338.3|4437
1639660800000|2021-12-16 13:20:00|17344.8|17343.3|17334.8|17333.3|17346.8|17345.3|17333.8|17332.3|4566
1639661100000|2021-12-16 13:25:00|17333.8|17332.3|17342.8|17341.3|17343.8|17341.3|17333.8|17332.3|3458
1639661400000|2021-12-16 13:30:00|17343.8|17342.3|17344.8|17343.3|17353.9|17352.3|17339.8|17337.9|6503
1639661700000|2021-12-16 13:35:00|17345.8|17344.3|17341.8|17340.3|17347.8|17346.3|17338.7|17336.3|2814
1639662000000|2021-12-16 13:40:00|17342.8|17341.3|17326.8|17325.3|17343.8|17342.3|17323.8|17322.3|5916
1639662300000|2021-12-16 13:45:00|17327.8|17326.3|17339.8|17337.3|17346.8|17345.3|17315.8|17314.3|8010
1639662600000|2021-12-16 13:50:00|17340.8|17338.3|17331.8|17330.3|17340.8|17339.3|17329.8|17328.2|2967
1639662900000|2021-12-16 13:55:00|17332.8|17331.3|17323.7|17322.2|17339.7|17338.2|17322.7|17321.2|4339
1639663200000|2021-12-16 14:00:00|17324.7|17323.2|17336.7|17335.2|17341.7|17340.2|17323.7|17323.2|4181
1639663500000|2021-12-16 14:05:00|17337.7|17336.2|17351.7|17350.2|17358.7|17357.2|17334.7|17333.2|6430
1639663800000|2021-12-16 14:10:00|17350.7|17349.2|17353.7|17351.2|17362.7|17361.2|17349.7|17348.2|5743
1639664100000|2021-12-16 14:15:00|17354.7|17352.2|17353.7|17352.2|17355.7|17354.2|17347.7|17346.2|4441
1639664400000|2021-12-16 14:20:00|17353.6|17351.2|17378.7|17377.2|17379.7|17378.2|17353.6|17351.2|6080
1639664700000|2021-12-16 14:25:00|17379.7|17376.2|17367.7|17366.2|17379.7|17378.2|17367.6|17366.1|5957
1639665000000|2021-12-16 14:30:00|17368.7|17367.2|17378.7|17377.2|17382.7|17381.2|17367.7|17366.2|6064
1639665300000|2021-12-16 14:35:00|17379.7|17378.2|17386.6|17385.1|17388.7|17387.2|17375.7|17374.2|4650
1639665600000|2021-12-16 14:40:00|17385.6|17384.1|17388.6|17387.1|17394.6|17393.1|17384.6|17383.1|5249
1639665900000|2021-12-16 14:45:00|17388.5|17387|17372.6|17371.1|17391.1|17389.1|17372.6|17371.1|4371
1639666200000|2021-12-16 14:50:00|17371.6|17370.1|17366.6|17365.1|17376.6|17375.1|17366.6|17365.1|4645
1639666500000|2021-12-16 14:55:00|17367.6|17366.1|17380.6|17379.1|17381.7|17380.1|17366.6|17365.1|3110
1639666800000|2021-12-16 15:00:00|17380.7|17379.2|17382.6|17380.1|17384.6|17383.1|17372.6|17371.1|3480
1639667100000|2021-12-16 15:05:00|17381.6|17381.1|17381.6|17380.1|17391.6|17390.1|17381.6|17380|3611
1639667400000|2021-12-16 15:10:00|17382.6|17381.1|17383.6|17382.1|17384.6|17383.1|17377.6|17376.1|3456
1639667700000|2021-12-16 15:15:00|17383.5|17382|17373.6|17372.1|17383.6|17382.1|17372.6|17371.1|2349
1639668000000|2021-12-16 15:20:00|17372.6|17371.1|17374.5|17373|17375.5|17374|17368.6|17367|2997
1639668300000|2021-12-16 15:25:00|17375.5|17374|17380.5|17379|17380.5|17379|17373.5|17372|2013
1639668600000|2021-12-16 15:30:00|17381.5|17378|17374.5|17373|17382.5|17381|17372.5|17371|3965
1639668900000|2021-12-16 15:35:00|17373.5|17372|17370.5|17369|17374.5|17373|17367.5|17366|3324
1639669200000|2021-12-16 15:40:00|17369.5|17368|17368.5|17367|17369.5|17368|17363.5|17362|2424
1639669500000|2021-12-16 15:45:00|17369.4|17367.9|17371.5|17369|17374.5|17373|17368.5|17366.9|2625
1639669800000|2021-12-16 15:50:00|17370.5|17370|17368.5|17367|17371.5|17370|17368.5|17366.9|896
1639670100000|2021-12-16 15:55:00|17369.5|17368|17377.5|17376|17377.5|17376|17369.5|17368|2302
1639670400000|2021-12-16 16:00:00|17378.4|17376.9|17372.5|17371|17378.5|17377|17370.5|17369|2421
1639670700000|2021-12-16 16:05:00|17373.5|17372|17377.4|17375.9|17378.4|17376.9|17371.4|17369.9|3030
1639671000000|2021-12-16 16:10:00|17376.4|17374.9|17376.4|17374.9|17378.4|17376.9|17374.4|17372.9|2091
1639671300000|2021-12-16 16:15:00|17375.5|17374|17361.4|17359.9|17376.4|17374.9|17361.4|17359.9|2142
1639671600000|2021-12-16 16:20:00|17362.4|17360.9|17367.4|17365.9|17369.4|17367.9|17361.4|17360.9|1860
1639671900000|2021-12-16 16:25:00|17368.4|17366.9|17373.4|17371.9|17373.4|17371.9|17367.4|17365.9|2157
1639672200000|2021-12-16 16:30:00|17372.4|17370.9|17371.4|17369.9|17373.4|17371.9|17369.4|17367.9|2602
1639672500000|2021-12-16 16:35:00|17372.4|17370.9|17379.4|17377.9|17380.4|17378.9|17372.4|17370.9|1321
1639672800000|2021-12-16 16:40:00|17378.4|17376.9|17377.4|17375.9|17378.4|17376.9|17375.4|17373.9|1759
1639673100000|2021-12-16 16:45:00|17378.4|17376.9|17377.3|17375.8|17381.4|17379.9|17377.3|17375.8|951
1639673400000|2021-12-16 16:50:00|17375.3|17373.8|17378.3|17376.8|17380.3|17378.8|17375.3|17373.8|607
1639673700000|2021-12-16 16:55:00|17379.3|17377.8|17379.3|17377.8|17381.3|17379.8|17377.3|17375.8|1597
1639674000000|2021-12-16 17:00:00|17380.3|17378.8|17379.3|17377.8|17381.3|17379.8|17378.3|17376.8|554
1639674300000|2021-12-16 17:05:00|17380.3|17378.8|17386.3|17384.8|17386.3|17384.8|17380.3|17378.8|1005
1639674600000|2021-12-16 17:10:00|17385.3|17383.8|17384.3|17382.8|17386.3|17384.8|17383.3|17381.8|702
1639674900000|2021-12-16 17:15:00|17383.3|17381.8|17389.3|17387.8|17390.3|17388.8|17383.3|17381.8|642
1639675200000|2021-12-16 17:20:00|17390.3|17388.8|17389.3|17387.8|17390.3|17388.8|17388.3|17386.7|704
1639675500000|2021-12-16 17:25:00|17388.3|17386.8|17387.3|17385.8|17389.3|17387.8|17386.3|17384.8|495
1639675800000|2021-12-16 17:30:00|17387.4|17385.9|17391.2|17389.7|17391.3|17389.7|17387.3|17385.8|396
1639676100000|2021-12-16 17:35:00|17390.2|17388.7|17390.2|17388.7|17391.3|17389.8|17390.2|17388.7|595
1639676400000|2021-12-16 17:40:00|17389.2|17387.7|17389.2|17387.7|17389.2|17387.7|17387.2|17385.7|257
1639676700000|2021-12-16 17:45:00|17388.2|17386.7|17393.2|17391.7|17393.2|17391.7|17388.2|17386.7|514
1639677000000|2021-12-16 17:50:00|17393.3|17391.8|17394.2|17392.7|17394.2|17392.7|17393.2|17391.7|213
1639677300000|2021-12-16 17:55:00|17395.2|17393.7|17396.2|17394.7|17396.2|17394.7|17394.2|17392.6|249
1639677600000|2021-12-16 18:00:00|17397.1|17395.6|17396.2|17394.7|17397.1|17395.6|17394.2|17392.2|534
1639677900000|2021-12-16 18:05:00|17395.2|17393.7|17395.2|17393.7|17396.2|17394.7|17395.2|17393.7|153
1639678200000|2021-12-16 18:10:00|17394.2|17392.7|17392.2|17390.7|17394.2|17392.7|17391.2|17389.7|236
1639678500000|2021-12-16 18:15:00|17392.1|17390.6|17392.1|17390.6|17393.2|17391.6|17392.1|17390.6|202
1639678800000|2021-12-16 18:20:00|17392|17390.5|17392.1|17390.6|17393.1|17390.6|17391.1|17389.6|105
1639679100000|2021-12-16 18:25:00|17391.2|17389.7|17390.1|17388.6|17392.1|17390.6|17390.1|17388.6|75
1639679400000|2021-12-16 18:30:00|17391.1|17389.6|17391.1|17389.6|17392.1|17390.6|17390.1|17388.6|109
1639679700000|2021-12-16 18:35:00|17392.1|17390.6|17390.1|17388.6|17392.1|17390.6|17389.1|17387.6|110
1639680000000|2021-12-16 18:40:00|17389.1|17387.6|17389.1|17387.6|17390.1|17388.6|17389.1|17387.6|109
1639680300000|2021-12-16 18:45:00|17390.1|17388.6|17389.1|17387.6|17390.1|17388.6|17388.1|17386.6|161
1639680600000|2021-12-16 18:50:00|17390.1|17388.6|17390.1|17388.6|17391.1|17389.6|17389.1|17387.6|259
1639680900000|2021-12-16 18:55:00|17391.1|17389.6|17390|17388.5|17392.1|17390.6|17390|17388.5|229
1639681200000|2021-12-16 19:00:00|17389|17387.5|17390|17388.5|17390.1|17388.5|17389|17387.5|82
1639681500000|2021-12-16 19:05:00|17390.1|17388.6|17392|17390.5|17392|17390.5|17390.1|17388.6|309
1639681800000|2021-12-16 19:10:00|17391|17389.5|17392|17390.5|17392.1|17390.5|17391|17389.5|180
1639682100000|2021-12-16 19:15:00|17391|17389.5|17394|17391.5|17394|17392.5|17391|17389.5|83
1639682400000|2021-12-16 19:20:00|17393|17392.5|17393|17391.5|17393|17392.5|17392|17390.5|39
1639682700000|2021-12-16 19:25:00|17394|17392.4|17393|17391.5|17394|17392.5|17392|17390.5|227
1639683000000|2021-12-16 19:30:00|17393.1|17391.6|17394|17392.5|17395|17393.5|17393.1|17391.6|80
1639683300000|2021-12-16 19:35:00|17394.1|17392.6|17394|17392.5|17395|17393.5|17393|17391.5|89
1639683600000|2021-12-16 19:40:00|17393.9|17392.4|17393.9|17392.4|17393.9|17392.4|17393.9|17392.4|32
1639683900000|2021-12-16 19:45:00|17394.9|17393.4|17397.9|17396.4|17397.9|17396.4|17393.9|17392.4|104
1639684200000|2021-12-16 19:50:00|17398|17396.5|17400|17398.5|17400|17398.5|17397.9|17396.4|394
1639684500000|2021-12-16 19:55:00|17399.9|17398.4|17397.9|17396.4|17399.9|17398.4|17396.9|17395.4|158
1639684800000|2021-12-16 20:00:00|17398|17396.5|17398.9|17397.4|17399.9|17398.4|17398|17396.5|122
1639685100000|2021-12-16 20:05:00|17399.9|17398.4|17399.9|17398.4|17400.9|17399.4|17398.9|17397.4|146
1639685400000|2021-12-16 20:10:00|17399.8|17398.3|17397.9|17396.4|17399.9|17398.4|17397.9|17396.4|79
1639685700000|2021-12-16 20:15:00|17398.9|17397.4|17395.9|17394.4|17398.9|17397.4|17395.9|17394.3|87
1639686000000|2021-12-16 20:20:00|17396.8|17394.3|17394.9|17393.4|17396.9|17394.4|17394.8|17392.4|31
1639686300000|2021-12-16 20:25:00|17395.9|17394.4|17390.8|17389.3|17395.9|17394.4|17389.8|17388.3|283
1639686600000|2021-12-16 20:30:00|17389.8|17388.3|17391.8|17390.3|17392.8|17391.3|17389.8|17388.3|95
1639686900000|2021-12-16 20:35:00|17390.8|17389.3|17388.9|17387.4|17391.9|17390.3|17388.8|17387.3|55
1639687200000|2021-12-16 20:40:00|17389.8|17388.3|17387.8|17386.3|17389.9|17388.3|17387.8|17386.3|47
1639687500000|2021-12-16 20:45:00|17386.8|17385.3|17388.8|17387.3|17389.8|17388.3|17386.8|17385.3|90
1639687800000|2021-12-16 20:50:00|17389.8|17387.2|17382.8|17381.3|17389.8|17387.2|17382.8|17381.3|133
1639688100000|2021-12-16 20:55:00|17382.7|17381.2|17383.8|17382.3|17383.8|17382.3|17381.8|17380.3|210
1639724700000|2021-12-17 07:05:00|17409.1|17406.6|17410.1|17408.6|17410.1|17408.6|17407.1|17405.6|1501
1639725000000|2021-12-17 07:10:00|17409.1|17407.6|17409.1|17407.6|17410.1|17408.6|17406.1|17404.6|667
1639725300000|2021-12-17 07:15:00|17410.1|17407.7|17407.1|17405.6|17410.2|17408.6|17405.1|17403.6|685
1639725600000|2021-12-17 07:20:00|17406.1|17404.6|17410.1|17408.6|17410.1|17408.6|17406.1|17404.6|533
1639725900000|2021-12-17 07:25:00|17409.1|17407.6|17404.1|17402.6|17410.1|17408.6|17403.1|17401.6|1528
1639726200000|2021-12-17 07:30:00|17405.1|17403.6|17413.1|17411.6|17414.2|17412.7|17405|17403.5|3357
1639726500000|2021-12-17 07:35:00|17412.1|17410.6|17407.1|17405.6|17413.2|17411.6|17405.1|17403.6|1370
1639726800000|2021-12-17 07:40:00|17406.1|17404.6|17403|17401.5|17407.2|17405.6|17402.1|17400.6|1355
1639727100000|2021-12-17 07:45:00|17402|17400.5|17401|17399.5|17403|17401.5|17400.9|17399.4|828
1639727400000|2021-12-17 07:50:00|17402|17400.5|17398|17396.5|17403|17401.5|17398|17396.5|1139
1639727700000|2021-12-17 07:55:00|17399|17397.5|17400|17398.5|17402.1|17400.5|17395|17393.5|1262
1639728000000|2021-12-17 08:00:00|17399|17397.5|17399|17397.5|17402|17400.5|17397|17395.5|2487
1639728300000|2021-12-17 08:05:00|17398|17396.5|17402|17400.5|17402|17400.5|17395|17393.5|1528
1639728600000|2021-12-17 08:10:00|17403|17401.5|17397.9|17396.4|17404|17402.5|17396.9|17395.4|1389
1639728900000|2021-12-17 08:15:00|17398.9|17397.4|17403.9|17402.4|17404|17402.4|17398.9|17397.4|1785
1639729200000|2021-12-17 08:20:00|17402.9|17401.4|17399.9|17398.4|17403.9|17402.4|17394.9|17393.4|2214
1639729500000|2021-12-17 08:25:00|17398.9|17397.4|17402.9|17401.4|17403.9|17402.4|17396.9|17395.4|1321
1639729800000|2021-12-17 08:30:00|17403.9|17402.4|17389.9|17388.4|17406.9|17405.4|17388.9|17387.4|2354
1639730100000|2021-12-17 08:35:00|17390.9|17389.4|17398.9|17396.4|17399.9|17398.4|17388.9|17387.4|1216
1639730400000|2021-12-17 08:40:00|17397.9|17395.4|17394.9|17393.4|17397.9|17396.4|17392.9|17391.4|1398
1639730700000|2021-12-17 08:45:00|17395.9|17394.4|17389.9|17388.4|17395.9|17394.4|17389.9|17388.4|1198
1639731000000|2021-12-17 08:50:00|17388.9|17387.4|17385.9|17384.4|17389.9|17388.4|17385.9|17384.4|1758
1639731300000|2021-12-17 08:55:00|17386|17384.5|17388.9|17387.4|17392.9|17391.4|17385.9|17384.4|1513
1639731600000|2021-12-17 09:00:00|17388.8|17387.3|17383.8|17382.3|17391.9|17390.4|17383.8|17382.3|1965
1639731900000|2021-12-17 09:05:00|17384.8|17383.3|17386.8|17385.3|17389.8|17388.3|17383.8|17382.3|1232
1639732200000|2021-12-17 09:10:00|17387.8|17385.4|17395.7|17394.2|17395.7|17394.2|17384.8|17383.3|2321
1639732500000|2021-12-17 09:15:00|17394.7|17393.2|17392.6|17391.1|17396.7|17395.2|17391.6|17390.1|1826
1639732800000|2021-12-17 09:20:00|17391.6|17390.1|17395.6|17394.1|17395.6|17394.1|17391.6|17390.1|1624
1639733100000|2021-12-17 09:25:00|17396.6|17395.1|17393.7|17392.2|17397.6|17396.1|17391.7|17390.2|1894
1639733400000|2021-12-17 09:30:00|17394.7|17393.2|17391.7|17390.2|17396.7|17395.2|17390.7|17389.2|1891
1639733700000|2021-12-17 09:35:00|17392.7|17391.2|17389.7|17388.2|17393.7|17392.2|17388.7|17387.2|1380
1639734000000|2021-12-17 09:40:00|17390.7|17389.2|17382.6|17381.1|17390.7|17389.2|17381.6|17380.1|4231
1639734300000|2021-12-17 09:45:00|17383.6|17382.1|17380.6|17379.1|17384.6|17383.1|17379.6|17377.1|1764
1639734600000|2021-12-17 09:50:00|17380.5|17379|17377.6|17376.1|17382.6|17381.1|17377.6|17376.1|1763
1639734900000|2021-12-17 09:55:00|17378.6|17377.1|17380.6|17379.1|17381.7|17380.1|17376.6|17375.1|2579
1639735200000|2021-12-17 10:00:00|17379.6|17378.1|17382.8|17381.3|17384.8|17383.3|17378.6|17377.1|1545
1639735500000|2021-12-17 10:05:00|17382.7|17381.2|17385.9|17384.4|17386.9|17385.4|17378.9|17377.4|2066
1639735800000|2021-12-17 10:10:00|17385|17383.5|17387.9|17386.4|17387.9|17386.4|17382.9|17381.4|1087
1639736100000|2021-12-17 10:15:00|17386.9|17385.4|17385.9|17384.4|17387.9|17386.4|17382.9|17381.3|1516
1639736400000|2021-12-17 10:20:00|17386.8|17385.3|17388.9|17387.4|17389.9|17388.4|17385.9|17384.4|2481
1639736700000|2021-12-17 10:25:00|17388.8|17386.4|17388.8|17387.3|17391.9|17390.4|17386.9|17385.4|1439
1639737000000|2021-12-17 10:30:00|17387.8|17386.3|17389.9|17388.4|17391.9|17390.4|17387.8|17386.3|1168
1639737300000|2021-12-17 10:35:00|17390|17388.5|17388.9|17387.4|17390.9|17389.4|17388.9|17387.4|811
1639737600000|2021-12-17 10:40:00|17389|17387.5|17392.2|17390.7|17392.2|17390.7|17389|17387.5|1044
1639737900000|2021-12-17 10:45:00|17393.2|17391.7|17393.2|17391.7|17395.2|17393.7|17391.2|17389.7|1568
1639738200000|2021-12-17 10:50:00|17392.2|17390.7|17398.2|17396.7|17398.2|17396.7|17391.2|17389.7|2386
1639738500000|2021-12-17 10:55:00|17399.2|17397.7|17396.2|17394.7|17399.2|17397.7|17394.2|17392.7|2145
1639738800000|2021-12-17 11:00:00|17395.2|17393.7|17395.2|17393.7|17398.2|17396.7|17394.2|17392.7|2100
1639739100000|2021-12-17 11:05:00|17396.2|17394.7|17394.2|17392.7|17396.2|17394.7|17392.2|17390.7|1458
1639739400000|2021-12-17 11:10:00|17393.2|17391.7|17396.2|17394.7|17399.2|17397.7|17393.2|17391.7|2669
1639739700000|2021-12-17 11:15:00|17395.2|17393.7|17401.2|17399.7|17403.2|17401.7|17395.2|17393.7|2491
1639740000000|2021-12-17 11:20:00|17402.2|17400.7|17400.1|17398.6|17402.2|17400.7|17398.1|17396.6|1155
1639740300000|2021-12-17 11:25:00|17400|17398.5|17398.1|17396.6|17400.1|17398.6|17397.1|17395.6|1116
1639740600000|2021-12-17 11:30:00|17399.1|17397.6|17399.1|17397.6|17400.1|17398.6|17397.1|17395.6|1393
1639740900000|2021-12-17 11:35:00|17398.1|17396.6|17400.1|17398.6|17400.1|17398.6|17397.1|17395.6|1042
1639741200000|2021-12-17 11:40:00|17401.1|17399.6|17402.1|17400.6|17402.2|17400.6|17400.1|17398.6|1828
1639741500000|2021-12-17 11:45:00|17401.1|17399.6|17402.1|17400.6|17402.1|17400.6|17399.1|17397.6|1637
1639741800000|2021-12-17 11:50:00|17403.1|17401.6|17408.1|17406.6|17409.1|17407.6|17402.1|17400.6|2751
1639742100000|2021-12-17 11:55:00|17408|17406.5|17406.1|17404.6|17408|17406.5|17403.1|17401.6|1290
1639742400000|2021-12-17 12:00:00|17407.1|17405.6|17409.1|17407.6|17409.1|17407.6|17406.1|17404.6|796
1639742700000|2021-12-17 12:05:00|17408.1|17406.6|17410|17408.5|17410|17408.5|17408|17406.5|817
1639743000000|2021-12-17 12:10:00|17409|17407.5|17415|17413.5|17416.1|17414.5|17408|17406.5|1358
1639743300000|2021-12-17 12:15:00|17416|17414.5|17412|17410.5|17416|17414.5|17411|17409.5|1695
1639743600000|2021-12-17 12:20:00|17413|17411.5|17415|17413.5|17416|17414.5|17412|17410.5|1008
1639743900000|2021-12-17 12:25:00|17414|17412.5|17419|17417.5|17419|17417.5|17414|17412.5|2113
1639744200000|2021-12-17 12:30:00|17418|17416.5|17421|17419.5|17422|17420.5|17416|17414.5|1798
1639744500000|2021-12-17 12:35:00|17420|17418.5|17422|17420.5|17423|17421.5|17420|17418.5|1532
1639744800000|2021-12-17 12:40:00|17423|17421.5|17421|17419.5|17423|17421.5|17420|17418.5|1542
1639745100000|2021-12-17 12:45:00|17421.1|17419.6|17428.9|17427.4|17429.9|17428.4|17421.1|17419.6|2393
1639745400000|2021-12-17 12:50:00|17427.9|17426.4|17429.9|17428.4|17435|17433.4|17427.9|17426.4|3585
1639745700000|2021-12-17 12:55:00|17428.9|17427.4|17425.9|17424.4|17429.9|17428.4|17425.9|17424.4|3105
1639746000000|2021-12-17 13:00:00|17426.9|17425.4|17426.9|17425.4|17427.9|17426.4|17424.9|17423.4|1497
1639746300000|2021-12-17 13:05:00|17427.9|17426.4|17427.9|17426.4|17430.9|17429.4|17425.9|17424.4|1669
1639746600000|2021-12-17 13:10:00|17428.9|17427.4|17424.9|17423.4|17428.9|17427.4|17423.9|17422.4|1587
1639746900000|2021-12-17 13:15:00|17423.9|17422.4|17425.9|17424.4|17426.9|17425.4|17422.9|17421.3|2865
1639747200000|2021-12-17 13:20:00|17424.9|17423.4|17425.9|17424.4|17427.9|17426.4|17422.9|17421.4|3509
1639747500000|2021-12-17 13:25:00|17424.9|17423.4|17427.9|17426.4|17427.9|17426.4|17424.9|17423.4|1719
1639747800000|2021-12-17 13:30:00|17428.9|17427.4|17425.8|17424.3|17429.9|17428.4|17424.8|17423.3|4245
1639748100000|2021-12-17 13:35:00|17424.8|17423.3|17422.8|17421.3|17426.9|17425.3|17422.8|17421.3|1849
1639748400000|2021-12-17 13:40:00|17423.8|17422.3|17421.8|17420.3|17423.8|17422.3|17419.8|17418.3|2181
1639748700000|2021-12-17 13:45:00|17420.8|17419.3|17417.8|17416.3|17421.8|17420.3|17417.8|17416.3|1579
1639749000000|2021-12-17 13:50:00|17416.9|17415.3|17417.8|17416.3|17420.8|17419.3|17416.8|17415.3|1319
1639749300000|2021-12-17 13:55:00|17418.8|17416.4|17423.8|17422.3|17424.8|17423.3|17417.8|17416.3|1127
1639749600000|2021-12-17 14:00:00|17424.8|17423.3|17424.8|17423.3|17426.8|17425.3|17423.8|17422.3|1675
1639749900000|2021-12-17 14:05:00|17425.8|17424.3|17421.8|17420.3|17425.8|17424.3|17421.8|17420.3|757
1639750200000|2021-12-17 14:10:00|17420.8|17419.3|17414.8|17413.3|17420.8|17419.3|17412.8|17411.3|1802
1639750500000|2021-12-17 14:15:00|17413.8|17412.3|17416.7|17415.2|17417.8|17416.3|17413.8|17412.3|1222
1639750800000|2021-12-17 14:20:00|17417.7|17416.2|17418.7|17417.2|17419.7|17418.2|17416.7|17415.2|672
1639751100000|2021-12-17 14:25:00|17419.7|17418.2|17423.7|17422.2|17424.7|17423.2|17419.7|17418.2|1110
1639751400000|2021-12-17 14:30:00|17422.7|17421.2|17422.7|17421.2|17424.7|17423.2|17419.7|17418.2|2569
1639751700000|2021-12-17 14:35:00|17421.7|17420.2|17423.7|17422.2|17426.7|17425.2|17420.7|17419.2|2745
1639752000000|2021-12-17 14:40:00|17424.7|17423.2|17427.7|17426.2|17428.7|17427.2|17423.7|17422.2|4034
1639752300000|2021-12-17 14:45:00|17426.8|17425.3|17428.7|17427.2|17429.7|17428.2|17420.7|17419.2|3710
1639752600000|2021-12-17 14:50:00|17427.7|17426.2|17428.7|17427.2|17432.7|17431.2|17425.7|17424.2|3727
1639752900000|2021-12-17 14:55:00|17427.7|17426.2|17423.7|17422.2|17427.7|17426.2|17422.7|17421.2|2053
1639753200000|2021-12-17 15:00:00|17423.5|17422|17422.6|17421.1|17424.6|17423.1|17420.6|17419.1|1573
1639753500000|2021-12-17 15:05:00|17423.6|17422.1|17423.6|17422.1|17425.7|17424.1|17420.6|17419.1|3175
1639753800000|2021-12-17 15:10:00|17424.6|17423.1|17424.6|17423.1|17428.6|17427.1|17423.6|17422.1|1577
1639754100000|2021-12-17 15:15:00|17425.6|17424.1|17427.6|17426.1|17428.6|17427.1|17425.6|17424.1|1603
1639754400000|2021-12-17 15:20:00|17428.6|17427.1|17428.6|17427.1|17430.6|17429.1|17426.6|17425.1|1691
1639754700000|2021-12-17 15:25:00|17428.5|17427|17424.6|17423.1|17429.6|17428.1|17423.6|17422.1|2444
1639755000000|2021-12-17 15:30:00|17425.6|17424.1|17422.6|17421.1|17426.6|17425.1|17420.6|17419.1|1728
1639755300000|2021-12-17 15:35:00|17421.6|17420.1|17415.6|17414.1|17422.6|17421.1|17415.6|17414.1|1929
1639755600000|2021-12-17 15:40:00|17415.7|17414.2|17416.6|17415.1|17417.6|17416.1|17413.4|17411.9|1512
1639755900000|2021-12-17 15:45:00|17417.6|17416.1|17414.5|17413|17419.5|17418|17414.5|17413|2538
1639756200000|2021-12-17 15:50:00|17413.5|17412|17412|17410.5|17416.2|17414.7|17412|17410.5|1553
1639756500000|2021-12-17 15:55:00|17413|17411.5|17410.9|17409.4|17416|17414.5|17410.9|17409.4|1481
1639756800000|2021-12-17 16:00:00|17411.1|17409.6|17412.9|17411.4|17413.9|17412.4|17410.9|17409.4|2321
1639757100000|2021-12-17 16:05:00|17412.8|17411.3|17414.9|17413.4|17415.9|17414.4|17411.9|17410.4|1829
1639757400000|2021-12-17 16:10:00|17414|17412.5|17411.9|17410.4|17414.9|17413.4|17411.9|17410.4|2075
1639757700000|2021-12-17 16:15:00|17412.9|17411.4|17411.9|17410.4|17414|17412.4|17411|17409.5|2608
1639758000000|2021-12-17 16:20:00|17412.9|17411.4|17415.9|17414.4|17415.9|17414.4|17409.9|17408.4|1756
1639758300000|2021-12-17 16:25:00|17415.8|17414.3|17417.9|17416.4|17417.9|17416.4|17414.9|17413.4|2305
1639758600000|2021-12-17 16:30:00|17416.9|17415.4|17415.9|17414.4|17416.9|17415.4|17412.9|17411.4|1860
1639758900000|2021-12-17 16:35:00|17416|17414.5|17415.9|17414.4|17416.9|17415.4|17414.9|17413.4|871
1639759200000|2021-12-17 16:40:00|17416.9|17415.4|17420.8|17419.3|17421.8|17420.3|17415.9|17414.4|760
1639759500000|2021-12-17 16:45:00|17421.8|17420.3|17425.8|17424.3|17426.8|17425.3|17420.8|17419.3|1113
1639759800000|2021-12-17 16:50:00|17426.8|17425.3|17428.8|17427.3|17428.8|17427.3|17425.8|17424.3|1110
1639760100000|2021-12-17 16:55:00|17427.8|17426.3|17421.8|17420.3|17427.8|17426.3|17420.8|17419.3|1734
1639760400000|2021-12-17 17:00:00|17422.7|17421.2|17423.8|17422.3|17424.8|17423.3|17422.7|17421.2|292
1639760700000|2021-12-17 17:05:00|17424.8|17423.3|17423.8|17422.3|17425.8|17423.3|17422.8|17421.3|951
1639761000000|2021-12-17 17:10:00|17422.8|17421.3|17422.8|17421.3|17424.8|17422.3|17421.8|17420.3|908
1639761300000|2021-12-17 17:15:00|17422.9|17421.4|17423.8|17422.3|17424.8|17423.3|17421.8|17420.2|1088
1639761600000|2021-12-17 17:20:00|17423.7|17421.2|17422.8|17421.3|17423.8|17422.3|17422.8|17421.2|292
1639761900000|2021-12-17 17:25:00|17422.9|17421.4|17424.7|17423.2|17425.8|17424.3|17422.9|17421.4|794
1639762200000|2021-12-17 17:30:00|17425.7|17424.2|17424.7|17423.2|17425.7|17424.2|17423.7|17422.2|80
1639762500000|2021-12-17 17:35:00|17423.7|17422.2|17420.7|17419.2|17425.2|17423.2|17420.7|17419.2|347
1639762800000|2021-12-17 17:40:00|17419.7|17418.2|17420.7|17419.2|17420.7|17419.2|17419.7|17418.2|271
1639763100000|2021-12-17 17:45:00|17420.6|17419.1|17420.7|17419.2|17421.7|17420.2|17418.8|17417.3|196
1639763400000|2021-12-17 17:50:00|17421.7|17420.2|17421.7|17420.2|17422.7|17421.2|17419.7|17418.2|462
1639763700000|2021-12-17 17:55:00|17420.7|17419.2|17419.7|17418.2|17420.7|17419.2|17419.7|17418.1|132
1639764000000|2021-12-17 18:00:00|17420.7|17419.2|17420.7|17419.2|17423.7|17422.2|17420.7|17419.1|699
1639764300000|2021-12-17 18:05:00|17420.8|17419.3|17421.7|17420.2|17421.7|17420.2|17420.7|17419.2|76
1639764600000|2021-12-17 18:10:00|17421.5|17420|17421.6|17420.1|17421.7|17420.2|17420.6|17419.1|205
1639764900000|2021-12-17 18:15:00|17420.6|17419.1|17422.6|17421.1|17422.7|17421.2|17420.6|17419.1|524
1639765200000|2021-12-17 18:20:00|17423.6|17420.1|17423.6|17422.1|17424.6|17423.1|17422.6|17420.1|591
1639765500000|2021-12-17 18:25:00|17422.6|17421.1|17423.6|17422.1|17423.6|17422.1|17422.6|17421.1|69
1639765800000|2021-12-17 18:30:00|17422.6|17421.1|17419.6|17418.1|17422.6|17421.1|17419.6|17418.1|389
1639766100000|2021-12-17 18:35:00|17418.6|17417.1|17416.6|17415.1|17418.6|17417.1|17414.6|17413.1|556
1639766400000|2021-12-17 18:40:00|17417.6|17416.1|17414.6|17413.1|17418.6|17417.1|17413.6|17412.1|961
1639766700000|2021-12-17 18:45:00|17415.6|17414.1|17414.6|17413.1|17415.6|17414.1|17412.6|17411.1|376
1639767000000|2021-12-17 18:50:00|17413.6|17412.1|17416.6|17415.1|17416.6|17415.1|17413.6|17412.1|202
1639767300000|2021-12-17 18:55:00|17417.6|17416.1|17417.5|17416|17417.6|17416.1|17416.5|17415|123
1639767600000|2021-12-17 19:00:00|17418.5|17417|17419.5|17418|17419.5|17418|17417.5|17416|94
1639767900000|2021-12-17 19:05:00|17418.5|17417|17418.6|17416.1|17419.5|17418|17417.5|17416|110
1639768200000|2021-12-17 19:10:00|17418.5|17416|17418.5|17417|17419.5|17418|17417.5|17416|43
1639768500000|2021-12-17 19:15:00|17417.5|17416|17419.5|17417|17419.5|17418|17417.5|17415.9|37
1639768800000|2021-12-17 19:20:00|17418.5|17416|17418.5|17417|17418.5|17417|17417.5|17416|22
1639769100000|2021-12-17 19:25:00|17419.5|17418|17420.5|17419|17421.5|17420|17418.5|17417|104
1639769400000|2021-12-17 19:30:00|17419.5|17418|17421.5|17420|17421.5|17420|17419.5|17418|38
1639769700000|2021-12-17 19:35:00|17420.5|17419|17419.5|17418|17420.5|17419|17418.5|17417|127
1639770000000|2021-12-17 19:40:00|17419.4|17417.9|17418.4|17416.9|17419.4|17417.9|17418.4|17416.9|42
1639770300000|2021-12-17 19:45:00|17417.4|17415.9|17418.4|17416.9|17418.4|17416.9|17417.4|17415.9|65
1639770600000|2021-12-17 19:50:00|17418.3|17416.8|17420.4|17418.9|17420.4|17418.9|17418.3|17416.8|36
1639770900000|2021-12-17 19:55:00|17419.4|17417.9|17419.4|17417.9|17420.4|17418.9|17418.4|17416.9|89
1639771200000|2021-12-17 20:00:00|17419.5|17418|17420.4|17417.9|17420.4|17418.9|17419.4|17417.8|144
1639771500000|2021-12-17 20:05:00|17419.4|17416.9|17416.4|17414.9|17419.4|17417.9|17416.4|17414.9|60
1639771800000|2021-12-17 20:10:00|17417.3|17414.8|17417.4|17415.9|17417.5|17416|17416.4|17414.8|55
1639772100000|2021-12-17 20:15:00|17418.4|17416|17417.4|17415.9|17418.4|17416.9|17417.4|17415.9|39
1639772400000|2021-12-17 20:20:00|17417.3|17414.9|17416.3|17413.8|17418.4|17416.9|17415.4|17413.8|64
1639772700000|2021-12-17 20:25:00|17415.3|17414.8|17415.3|17413.8|17416.3|17414.8|17415.3|17413.8|128
1639773000000|2021-12-17 20:30:00|17416.3|17414.8|17417.3|17415.8|17417.3|17415.8|17415.3|17413.8|204
1639773300000|2021-12-17 20:35:00|17418.3|17416.8|17416.3|17414.8|17418.3|17416.8|17416.3|17413.8|109
1639773600000|2021-12-17 20:40:00|17415.3|17413.8|17416.3|17414.8|17417.3|17414.9|17415.3|17413.8|37
1639773900000|2021-12-17 20:45:00|17417.3|17415.8|17418.3|17416.8|17418.3|17416.8|17417.3|17415.8|44
1639774200000|2021-12-17 20:50:00|17418.2|17416.7|17417.3|17415.8|17419.3|17417.8|17416.3|17414.8|291
1639774500000|2021-12-17 20:55:00|17417.4|17415.9|17417.3|17415.8|17421.3|17419.8|17417.3|17415.8|269
1639983900000|2021-12-20 07:05:00|17448.4|17446.9|17452.4|17450.9|17453.5|17451.9|17448.4|17446.9|1162
1639984200000|2021-12-20 07:10:00|17453.4|17451.9|17451.4|17449.9|17454.5|17452.9|17447.4|17445.9|1745
1639984500000|2021-12-20 07:15:00|17452.3|17450.8|17446.5|17445|17453.5|17451|17445.5|17444|870
1639984800000|2021-12-20 07:20:00|17447.5|17446|17444.5|17443|17448.5|17447|17443.4|17441|1141
1639985100000|2021-12-20 07:25:00|17443.5|17442|17439.4|17437.9|17444.5|17443|17438.4|17436.9|1185
1639985400000|2021-12-20 07:30:00|17440.4|17438.9|17439.4|17437.9|17440.4|17438.9|17434.4|17432.9|1129
1639985700000|2021-12-20 07:35:00|17438.4|17436.9|17438.4|17436.9|17438.4|17436.9|17436.4|17434.9|521
1639986000000|2021-12-20 07:40:00|17437.4|17435.9|17432.4|17430.9|17437.4|17435.9|17431.4|17429.9|1297
1639986300000|2021-12-20 07:45:00|17431.4|17429.9|17433.4|17431.9|17436.4|17434.9|17431.4|17429.9|1295
1639986600000|2021-12-20 07:50:00|17432.4|17430.9|17430.4|17428.9|17432.4|17430.9|17428.4|17426.9|892
1639986900000|2021-12-20 07:55:00|17429.5|17427.9|17431.4|17429.9|17433.4|17431.9|17429.4|17427.9|994
1639987200000|2021-12-20 08:00:00|17432.4|17430.9|17432.4|17430.9|17439.4|17437.9|17431.4|17429.9|2068
1639987500000|2021-12-20 08:05:00|17433.4|17431.9|17427.4|17425.9|17433.4|17431.9|17427.4|17425.8|2333
1639987800000|2021-12-20 08:10:00|17428.4|17426.9|17426.3|17424.8|17429.4|17427.9|17423.3|17421.8|2493
1639988100000|2021-12-20 08:15:00|17427.3|17425.8|17424.3|17422.8|17431.3|17429.8|17421.3|17419.8|2164
1639988400000|2021-12-20 08:20:00|17425.3|17423.8|17431.3|17429.8|17432.3|17430.8|17423.3|17421.8|1854
1639988700000|2021-12-20 08:25:00|17431.2|17429.7|17431.3|17429.8|17435.3|17433.8|17428.3|17426.8|1864
1639989000000|2021-12-20 08:30:00|17432.3|17430.8|17428.3|17426.8|17433.3|17431.8|17428.3|17426.8|1661
1639989300000|2021-12-20 08:35:00|17427.4|17425.9|17437.3|17435.8|17438.3|17436.8|17427.3|17425.8|1621
1639989600000|2021-12-20 08:40:00|17438.3|17436.8|17440.3|17438.8|17442.3|17440.8|17436.3|17434.8|2323
1639989900000|2021-12-20 08:45:00|17441.3|17439.8|17443.3|17441.8|17444.3|17442.8|17439.3|17437.8|2146
1639990200000|2021-12-20 08:50:00|17444.1|17442.6|17441.3|17439.8|17445.3|17443.8|17441.3|17439.8|2234
1639990500000|2021-12-20 08:55:00|17442.3|17440.8|17440.2|17438.7|17442.3|17440.8|17437.2|17435.7|1729
1639990800000|2021-12-20 09:00:00|17439.2|17437.7|17443.2|17441.7|17444.3|17442.7|17439.2|17437.7|1464
1639991100000|2021-12-20 09:05:00|17444.2|17442.7|17445.2|17443.7|17449.2|17447.7|17443.2|17441.7|1788
1639991400000|2021-12-20 09:10:00|17444.4|17442.9|17450.2|17448.7|17451.2|17449.7|17442.2|17440.7|1757
1639991700000|2021-12-20 09:15:00|17451.2|17449.7|17445.2|17443.7|17452.2|17450.7|17445.2|17443.7|1680
1639992000000|2021-12-20 09:20:00|17444.2|17442.7|17446.2|17444.7|17449.2|17447.7|17444.2|17442.7|1194
1639992300000|2021-12-20 09:25:00|17445.2|17443.7|17444.1|17442.6|17449.2|17447.7|17444.1|17442.6|1659
1639992600000|2021-12-20 09:30:00|17443.1|17441.6|17442.1|17440.6|17444.1|17442.6|17439.1|17437.6|2201
1639992900000|2021-12-20 09:35:00|17441.1|17439.6|17438.1|17436.6|17445.1|17443.6|17437.1|17435.6|1864
1639993200000|2021-12-20 09:40:00|17439.1|17437.6|17439.1|17437.6|17439.1|17437.6|17436.1|17434.6|1405
1639993500000|2021-12-20 09:45:00|17440.1|17438.6|17438.1|17436.6|17440.1|17438.6|17437.1|17435.6|1069
1639993800000|2021-12-20 09:50:00|17439.1|17437.6|17439.1|17437.6|17440.1|17438.6|17436.1|17434.6|838
1639994100000|2021-12-20 09:55:00|17439|17437.5|17435|17433.5|17440|17438.5|17435|17433.5|2070
1639994400000|2021-12-20 10:00:00|17436|17434.5|17429|17427.5|17437|17435.5|17429|17427.5|2497
1639994700000|2021-12-20 10:05:00|17428|17426.5|17427|17425.5|17429|17427.5|17426|17424.5|1815
1639995000000|2021-12-20 10:10:00|17426|17424.5|17421|17419.5|17428|17426.5|17421|17419.5|1750
1639995300000|2021-12-20 10:15:00|17422|17420.5|17417|17415.5|17422|17420.5|17417|17415.4|2180
1639995600000|2021-12-20 10:20:00|17416|17414.5|17419|17417.5|17421.9|17419.5|17416|17414.5|2685
1639995900000|2021-12-20 10:25:00|17420|17418.5|17420|17418.5|17422|17420.5|17418|17416.5|1026
1639996200000|2021-12-20 10:30:00|17419|17417.5|17415|17413.5|17419|17417.5|17414|17412.5|1752
1639996500000|2021-12-20 10:35:00|17416|17414.5|17410.9|17408.4|17416|17414.5|17409.9|17408.4|1164
1639996800000|2021-12-20 10:40:00|17411.9|17409.4|17410.9|17409.4|17412|17410.4|17408.9|17407.4|1066
1639997100000|2021-12-20 10:45:00|17409.9|17408.4|17404.9|17403.4|17410.9|17409.4|17404.9|17403.4|1359
1639997400000|2021-12-20 10:50:00|17405.8|17404.3|17399.9|17398.4|17406.9|17405.4|17399.9|17398.4|2131
1639997700000|2021-12-20 10:55:00|17398.9|17397.4|17405.9|17404.4|17406.9|17405.4|17398.9|17397.4|2272
1639998000000|2021-12-20 11:00:00|17406.9|17405.4|17408.9|17407.4|17412.9|17411.4|17406.9|17405.4|2105
1639998300000|2021-12-20 11:05:00|17409.9|17408.4|17408.9|17407.4|17410|17408.4|17406.9|17405.4|1037
1639998600000|2021-12-20 11:10:00|17409.9|17408.4|17408.9|17407.4|17412.9|17411.4|17407.9|17406.4|1504
1639998900000|2021-12-20 11:15:00|17407.9|17406.4|17408.9|17407.4|17410.9|17409.4|17407.9|17406.4|1571
1639999200000|2021-12-20 11:20:00|17407.9|17406.4|17409.8|17408.3|17411.9|17410.4|17407.9|17406.4|513
1639999500000|2021-12-20 11:25:00|17410.8|17409.3|17409.8|17408.3|17410.8|17409.3|17408.8|17407.3|854
1639999800000|2021-12-20 11:30:00|17408.8|17407.3|17412.8|17411.3|17414.8|17413.3|17408.8|17407.3|2021
1640000100000|2021-12-20 11:35:00|17413|17411.5|17413.8|17412.3|17414.8|17413.3|17412.8|17411.3|1645
1640000400000|2021-12-20 11:40:00|17414.8|17413.3|17415.8|17414.3|17415.8|17414.3|17412.8|17411.3|1341
1640000700000|2021-12-20 11:45:00|17414.8|17413.3|17412.8|17411.3|17414.8|17413.3|17411.8|17410.3|2022
1640001000000|2021-12-20 11:50:00|17413.8|17412.3|17414.8|17413.3|17415.8|17414.3|17412.8|17411.2|1001
1640001300000|2021-12-20 11:55:00|17415.8|17414.3|17407.8|17406.3|17416.8|17415.3|17406.8|17405.3|1755
1640001600000|2021-12-20 12:00:00|17406.8|17405.3|17409.8|17408.3|17411.8|17409.3|17406.8|17405.3|1002
1640001900000|2021-12-20 12:05:00|17408.8|17407.3|17411.7|17410.2|17411.8|17410.3|17408.8|17407.3|742
1640002200000|2021-12-20 12:10:00|17411.6|17410.1|17411.7|17410.2|17414.7|17413.2|17410.7|17409.2|497
1640002500000|2021-12-20 12:15:00|17412.7|17411.2|17413.7|17412.2|17414.7|17413.2|17412.7|17411.2|238
1640002800000|2021-12-20 12:20:00|17412.7|17411.2|17411.7|17410.2|17413.7|17412.2|17410.7|17409.2|602
1640003100000|2021-12-20 12:25:00|17411.6|17410.1|17418.6|17417.1|17418.7|17417.1|17411.6|17410.1|2043
1640003400000|2021-12-20 12:30:00|17418.5|17417|17414.6|17413.1|17418.5|17417|17413.6|17412.1|912
1640003700000|2021-12-20 12:35:00|17415.6|17414.1|17415.6|17414.1|17415.6|17414.1|17414.6|17413.1|760
1640004000000|2021-12-20 12:40:00|17416.6|17415.1|17417.6|17416.1|17417.6|17416.1|17416.6|17415.1|461
1640004300000|2021-12-20 12:45:00|17418.6|17417.1|17419.6|17418.1|17421.6|17420.1|17417.6|17416.1|1201
1640004600000|2021-12-20 12:50:00|17418.6|17417.1|17421.6|17420.1|17423.4|17421.9|17418.6|17417.1|901
1640004900000|2021-12-20 12:55:00|17420.7|17419.2|17421.6|17420.1|17421.6|17420.1|17420.6|17418.1|1116
1640005200000|2021-12-20 13:00:00|17420.7|17419.2|17420.6|17419.1|17420.7|17419.2|17418.6|17417|1215
1640005500000|2021-12-20 13:05:00|17421.6|17420.1|17418.5|17417|17422.6|17421.1|17417.5|17416|965
1640005800000|2021-12-20 13:10:00|17417.6|17416|17416.5|17415|17418.5|17417|17414.5|17413|648
1640006100000|2021-12-20 13:15:00|17415.5|17414|17411.5|17410|17415.5|17414|17411.5|17410|1768
1640006400000|2021-12-20 13:20:00|17410.5|17409|17413.5|17412|17413.5|17412|17409.5|17408|1334
1640006700000|2021-12-20 13:25:00|17414.5|17413|17404.5|17403|17414.6|17413|17404.5|17403|1619
1640007000000|2021-12-20 13:30:00|17405.5|17404|17404.5|17403|17408.5|17407|17402.5|17401|1521
1640007300000|2021-12-20 13:35:00|17403.5|17402|17397.5|17396|17404.5|17403|17396.5|17395|2801
1640007600000|2021-12-20 13:40:00|17396.5|17395|17392.5|17391|17397.5|17396|17392.5|17391|2489
1640007900000|2021-12-20 13:45:00|17393.5|17392|17384.5|17383|17393.5|17392|17384.5|17383|2291
1640008200000|2021-12-20 13:50:00|17385.5|17384|17387.4|17385.9|17388.4|17386.9|17380.4|17378.9|4100
1640008500000|2021-12-20 13:55:00|17388.4|17386.9|17385.4|17383.9|17389.4|17387.9|17383.6|17381.9|2298
1640008800000|2021-12-20 14:00:00|17384.4|17382.9|17385.3|17383.8|17387.3|17385.8|17382.4|17380.9|1173
1640009100000|2021-12-20 14:05:00|17384.3|17382.8|17381.3|17379.8|17384.3|17382.8|17379.3|17377.8|1503
1640009400000|2021-12-20 14:10:00|17380.3|17378.8|17378.3|17376.8|17381.3|17379.8|17376.3|17374.8|1633
1640009700000|2021-12-20 14:15:00|17377.3|17375.8|17378.3|17376.8|17381.4|17379.8|17376.3|17374.8|2090
1640010000000|2021-12-20 14:20:00|17377.3|17375.8|17383.3|17381.8|17383.3|17381.8|17375.3|17373.8|2181
1640010300000|2021-12-20 14:25:00|17384.3|17382.8|17389.3|17387.8|17390.3|17388.8|17384.3|17382.8|2482
1640010600000|2021-12-20 14:30:00|17390.3|17388.8|17392.3|17390.8|17396.3|17394.8|17390.3|17388.8|2745
1640010900000|2021-12-20 14:35:00|17393.3|17391.8|17396.3|17394.8|17397.3|17395.8|17392.3|17390.8|1673
1640011200000|2021-12-20 14:40:00|17397.1|17395.6|17397.3|17395.8|17401.3|17399.8|17396.3|17394.8|4236
1640011500000|2021-12-20 14:45:00|17398.1|17396.6|17401.2|17399.7|17402.1|17400.6|17396.3|17394.8|2769
1640011800000|2021-12-20 14:50:00|17402.1|17400.6|17406.2|17404.7|17407.2|17404.8|17401.2|17399.6|2806
1640012100000|2021-12-20 14:55:00|17405.2|17403.7|17392.2|17390.7|17405.2|17403.7|17392.2|17390.7|2573
1640012400000|2021-12-20 15:00:00|17392.1|17390.6|17396.2|17394.7|17397.2|17395.7|17392.1|17390.6|2564
1640012700000|2021-12-20 15:05:00|17397.2|17395.7|17397.2|17395.7|17399.2|17397.7|17393.2|17391.7|2188
1640013000000|2021-12-20 15:10:00|17398.2|17396.6|17397.2|17395.7|17398.2|17396.7|17395.2|17393.7|2358
1640013300000|2021-12-20 15:15:00|17396.2|17394.7|17393.2|17391.7|17398.2|17396.7|17391.2|17389.7|1892
1640013600000|2021-12-20 15:20:00|17392.2|17390.7|17397.2|17395.7|17399.2|17397.7|17392.2|17390.7|1706
1640013900000|2021-12-20 15:25:00|17396.2|17394.7|17396.2|17394.7|17399.2|17397.7|17395.2|17393.6|1786
1640014200000|2021-12-20 15:30:00|17397.2|17395.7|17397.1|17395.6|17398.2|17396.7|17395.1|17393.6|2210
1640014500000|2021-12-20 15:35:00|17398.1|17396.6|17397.1|17395.6|17399.1|17397.6|17394.1|17392.6|3345
1640014800000|2021-12-20 15:40:00|17396.1|17394.6|17398.1|17396.6|17401.1|17399.6|17394.1|17392.6|2334
1640015100000|2021-12-20 15:45:00|17398|17396.5|17402.1|17400.6|17403.1|17401.6|17397.1|17395.6|1829
1640015400000|2021-12-20 15:50:00|17401.1|17399.6|17400.1|17398.6|17402.1|17400.6|17393.1|17391.6|3438
1640015700000|2021-12-20 15:55:00|17399.1|17397.6|17398.1|17396.6|17400.1|17398.6|17395.1|17393.6|1281
1640016000000|2021-12-20 16:00:00|17397.1|17395.6|17402.1|17400.6|17402.1|17400.6|17395.1|17393.6|2271
1640016300000|2021-12-20 16:05:00|17403.1|17400.7|17404|17402.5|17405.4|17403.5|17402.1|17400.6|2443
1640016600000|2021-12-20 16:10:00|17403.1|17401.6|17403|17401.5|17404.1|17401.6|17397|17395.5|2605
1640016900000|2021-12-20 16:15:00|17402|17400.5|17395|17393.5|17403|17401.5|17394|17392.5|3690
1640017200000|2021-12-20 16:20:00|17394.8|17393.3|17390|17388.5|17395|17393.5|17389|17387.4|1249
1640017500000|2021-12-20 16:25:00|17391|17387.5|17388|17386.5|17391|17389.5|17388|17386.5|1528
1640017800000|2021-12-20 16:30:00|17389|17387.5|17384.9|17383.4|17389.9|17388.4|17384.9|17383.4|2338
1640018100000|2021-12-20 16:35:00|17385.9|17384.4|17390.9|17389.4|17390.9|17389.4|17385.9|17384.4|1544
1640018400000|2021-12-20 16:40:00|17391.1|17388.4|17390.9|17389.4|17393.9|17392.4|17390.9|17388.4|2437
1640018700000|2021-12-20 16:45:00|17391.1|17389.6|17393.9|17392.4|17394|17392.4|17390.9|17389.4|1681
1640019000000|2021-12-20 16:50:00|17394|17392.5|17393.9|17392.4|17395.9|17394.4|17392.9|17391.4|1141
1640019300000|2021-12-20 16:55:00|17394.9|17393.4|17394.9|17393.4|17396.9|17395.4|17394.9|17393.4|1980
1640019600000|2021-12-20 17:00:00|17395.9|17394.4|17391.9|17390.4|17395.9|17394.4|17391.9|17390.4|2844
1640019900000|2021-12-20 17:05:00|17390.9|17389.4|17387.9|17386.4|17391.9|17390.4|17387.9|17386.4|882
1640020200000|2021-12-20 17:10:00|17387.8|17385.4|17390.8|17389.3|17390.9|17389.4|17386.9|17385.4|619
1640020500000|2021-12-20 17:15:00|17389.8|17388.3|17388.8|17387.3|17390.9|17389.3|17388.8|17387.3|2485
1640020800000|2021-12-20 17:20:00|17387.8|17386.3|17384.8|17383.3|17388.8|17387.3|17384.8|17383.3|816
1640021100000|2021-12-20 17:25:00|17383.8|17382.3|17384.8|17383.3|17384.8|17383.3|17383.8|17382.3|391
1640021400000|2021-12-20 17:30:00|17384.7|17382.3|17385.8|17384.3|17387|17385.5|17383.8|17382.3|725
1640021700000|2021-12-20 17:35:00|17385.9|17384.4|17385.8|17384.3|17386.8|17385.3|17385.8|17384.3|284
1640022000000|2021-12-20 17:40:00|17384.8|17383.3|17383.8|17382.3|17385.8|17384.3|17383.8|17382.3|478
1640022300000|2021-12-20 17:45:00|17384.8|17382.1|17383.8|17382.3|17384.8|17383.3|17382.8|17381.3|470
1640022600000|2021-12-20 17:50:00|17382.8|17381.3|17385.8|17384.3|17385.8|17384.3|17382.8|17381.2|551
1640022900000|2021-12-20 17:55:00|17386.8|17385.3|17385.7|17384.2|17386.8|17385.3|17385.7|17384.2|264
1640023200000|2021-12-20 18:00:00|17386.7|17385.2|17386.7|17385.2|17386.7|17385.2|17385.7|17384.2|89
1640023500000|2021-12-20 18:05:00|17387.7|17386.2|17386.7|17385.2|17388.7|17387.2|17386.7|17385.2|96
1640023800000|2021-12-20 18:10:00|17385.7|17384.2|17385.7|17384.2|17385.7|17384.2|17385.7|17384.2|79
1640024100000|2021-12-20 18:15:00|17384.9|17383.4|17386.7|17385.2|17386.7|17385.2|17384.7|17383.2|116
1640024400000|2021-12-20 18:20:00|17386.8|17385.3|17387.7|17386.2|17387.7|17386.2|17386.7|17385.2|283
1640024700000|2021-12-20 18:25:00|17387.8|17385.3|17386.7|17384.2|17387.8|17385.3|17384.7|17383.2|84
1640025000000|2021-12-20 18:30:00|17387.7|17385.2|17387.7|17386.2|17388.7|17387.2|17386.7|17385.2|41
1640025300000|2021-12-20 18:35:00|17387.5|17386|17384.7|17383.2|17387.7|17386.2|17384.7|17383.2|92
1640025600000|2021-12-20 18:40:00|17383.7|17382.2|17383.6|17382.1|17383.7|17382.2|17381.6|17380.1|221
1640025900000|2021-12-20 18:45:00|17384.5|17383|17383.6|17382.1|17384.6|17383.1|17383.6|17382.1|42
1640026200000|2021-12-20 18:50:00|17384.6|17383.1|17382.6|17380.1|17385.6|17384.1|17381.6|17380.1|120
1640026500000|2021-12-20 18:55:00|17381.6|17381.1|17381.6|17380.1|17382.6|17381.1|17380.6|17379.1|149
1640026800000|2021-12-20 19:00:00|17382.6|17381.1|17381.6|17379.1|17382.6|17381.1|17380.6|17379.1|146
1640027100000|2021-12-20 19:05:00|17381.7|17380.1|17378.6|17377.1|17381.7|17380.1|17377.6|17376.1|235
1640027400000|2021-12-20 19:10:00|17377.6|17376.1|17377.6|17376.1|17378.6|17377.1|17377.6|17376.1|123
1640027700000|2021-12-20 19:15:00|17378.5|17377|17379.6|17378.1|17379.6|17378.1|17377.5|17375.1|128
1640028000000|2021-12-20 19:20:00|17379.4|17377.9|17377.6|17376.1|17379.6|17378.1|17376.6|17375.1|138
1640028300000|2021-12-20 19:25:00|17377.5|17376|17378.5|17377|17378.6|17377.1|17376.6|17375|167
1640028600000|2021-12-20 19:30:00|17377.5|17376|17379.5|17378|17380.6|17379|17377.5|17376|87
1640028900000|2021-12-20 19:35:00|17378.5|17377|17378.5|17377|17379.5|17378|17378.5|17377|31
1640029200000|2021-12-20 19:40:00|17379.4|17376.9|17378.5|17377|17379.6|17378|17377.5|17376|32
1640029500000|2021-12-20 19:45:00|17377.5|17376|17376.5|17375|17378.5|17377|17376.5|17374.9|81
1640029800000|2021-12-20 19:50:00|17377.4|17374.9|17374.5|17373|17377.6|17376|17374.5|17373|166
1640030100000|2021-12-20 19:55:00|17374.6|17373.1|17374.5|17373|17375.5|17374|17373.5|17372|414
1640030400000|2021-12-20 20:00:00|17374.3|17372.8|17373.5|17372|17374.5|17373|17372.5|17370.9|280
1640030700000|2021-12-20 20:05:00|17371.5|17370|17371.5|17370|17372.5|17371|17370.5|17369|167
1640031000000|2021-12-20 20:10:00|17371.6|17370.1|17371.4|17369.9|17372.5|17371|17368.4|17366.9|294
1640031300000|2021-12-20 20:15:00|17370.4|17368.9|17372.4|17370.9|17372.4|17370.9|17370.4|17368.9|232
1640031600000|2021-12-20 20:20:00|17373.4|17371|17373.4|17371.9|17373.5|17371.9|17372.4|17370.9|15
1640031900000|2021-12-20 20:25:00|17372.4|17370.9|17372.4|17370.9|17373.4|17371|17372.3|17369.9|94
1640032200000|2021-12-20 20:30:00|17373.4|17371.9|17375.4|17373.9|17375.4|17373.9|17373.4|17371.9|106
1640032500000|2021-12-20 20:35:00|17376.4|17374.9|17376.4|17374.9|17376.4|17374.9|17376.4|17374.9|35
1640032800000|2021-12-20 20:40:00|17375.4|17373.9|17377.4|17375.9|17377.4|17375.9|17375.4|17373.9|122
1640033100000|2021-12-20 20:45:00|17378.4|17376.9|17377.4|17375.9|17378.4|17376.9|17377.4|17375.9|86
1640033400000|2021-12-20 20:50:00|17376.4|17374.9|17376.4|17374.9|17377.4|17375.9|17375.4|17373.9|317
1640033700000|2021-12-20 20:55:00|17376.3|17374.8|17381.3|17379.8|17381.3|17379.8|17376.3|17374.8|293
1640070300000|2021-12-21 07:05:00|17376|17374.5|17379|17377.5|17381|17379.5|17376|17374.5|1121
1640070600000|2021-12-21 07:10:00|17378.8|17377.3|17381.9|17380.4|17382|17380.5|17378|17376.5|560
1640070900000|2021-12-21 07:15:00|17382.9|17380.5|17384.9|17383.4|17385.9|17384.4|17382.9|17380.5|884
1640071200000|2021-12-21 07:20:00|17385.9|17384.4|17378.9|17377.4|17386|17384.4|17377.9|17376.4|948
1640071500000|2021-12-21 07:25:00|17377.9|17376.4|17374.9|17373.4|17377.9|17376.4|17374.9|17373.4|637
1640071800000|2021-12-21 07:30:00|17375.9|17374.4|17380.9|17379.4|17381.9|17380.4|17375.9|17374.4|689
1640072100000|2021-12-21 07:35:00|17381.9|17380.4|17379.9|17378.4|17381.9|17380.4|17378.9|17377.4|410
1640072400000|2021-12-21 07:40:00|17377.9|17376.4|17376.9|17375.4|17378.9|17377.4|17376.9|17375.4|447
1640072700000|2021-12-21 07:45:00|17377.9|17376.4|17381.9|17380.4|17381.9|17380.4|17375.9|17374.4|1198
1640073000000|2021-12-21 07:50:00|17382.9|17381.4|17385.9|17384.4|17385.9|17384.4|17380.9|17379.3|830
1640073300000|2021-12-21 07:55:00|17385.7|17384.2|17388.8|17387.3|17389.8|17388.3|17384.9|17383.3|1659
1640073600000|2021-12-21 08:00:00|17387.8|17386.3|17388.8|17387.3|17393.8|17392.3|17387.8|17386.3|2477
1640073900000|2021-12-21 08:05:00|17387.8|17386.3|17387.8|17386.3|17389.8|17388.3|17384.8|17383.3|2932
1640074200000|2021-12-21 08:10:00|17386.8|17385.3|17384.8|17383.3|17388.8|17387.3|17383.8|17382.3|2127
1640074500000|2021-12-21 08:15:00|17383.8|17382.3|17384.8|17383.3|17387.9|17386.3|17383.8|17382.3|1938
1640074800000|2021-12-21 08:20:00|17385.8|17384.3|17386.8|17385.3|17386.8|17385.3|17381.8|17380.3|3470
1640075100000|2021-12-21 08:25:00|17385.8|17384.3|17394.8|17393.3|17397.8|17396.3|17385.8|17384.3|2214
1640075400000|2021-12-21 08:30:00|17395.8|17394.3|17390.8|17389.3|17397.8|17396.3|17389.8|17388.3|2032
1640075700000|2021-12-21 08:35:00|17389.8|17388.3|17392.8|17391.3|17393.8|17392.3|17389.8|17388.3|3013
1640076000000|2021-12-21 08:40:00|17393.8|17392.3|17394.7|17393.2|17398.8|17397.3|17392.8|17391.3|2263
1640076300000|2021-12-21 08:45:00|17395.7|17394.2|17398.7|17397.2|17400.7|17399.2|17395.7|17394.2|1506
1640076600000|2021-12-21 08:50:00|17398.6|17397.1|17395.7|17394.2|17398.6|17397.1|17393.7|17392.2|2369
1640076900000|2021-12-21 08:55:00|17396.7|17395.2|17394.7|17393.2|17396.7|17395.2|17391.7|17390.2|1943
1640077200000|2021-12-21 09:00:00|17394.9|17393.4|17391.7|17390.2|17397.7|17396.2|17390.7|17389.2|1882
1640077500000|2021-12-21 09:05:00|17391.8|17390.3|17386.7|17385.2|17392.8|17391.2|17386.7|17385.2|1202
1640077800000|2021-12-21 09:10:00|17385.7|17384.2|17376.7|17375.2|17386.7|17385.2|17376.7|17375.2|2787
1640078100000|2021-12-21 09:15:00|17377.7|17376.2|17378.7|17377.2|17378.7|17377.2|17372.7|17371.2|1458
1640078400000|2021-12-21 09:20:00|17379.7|17378.2|17374.7|17373.2|17379.7|17378.2|17374.7|17373.2|1456
1640078700000|2021-12-21 09:25:00|17374.8|17373.3|17371.6|17370.1|17375.7|17374.2|17371.6|17370.1|1526
1640079000000|2021-12-21 09:30:00|17370.6|17369.1|17370.6|17369.1|17372.7|17371.1|17369.6|17368.1|2115
1640079300000|2021-12-21 09:35:00|17369.6|17368.1|17368.6|17367.1|17371.6|17370.1|17366.8|17365.3|2171
1640079600000|2021-12-21 09:40:00|17368.5|17367|17371.6|17370.1|17373.6|17372.1|17367.6|17366.1|1219
1640079900000|2021-12-21 09:45:00|17369.6|17368.1|17373.9|17372.4|17375.7|17374.2|17369.6|17368.1|1868
1640080200000|2021-12-21 09:50:00|17374.8|17373.3|17374.7|17373.2|17376.7|17374.2|17372.7|17371.2|575
1640080500000|2021-12-21 09:55:00|17374.8|17373.3|17372.7|17371.2|17377.7|17376.2|17372.7|17371.2|1369
1640080800000|2021-12-21 10:00:00|17372.6|17371.1|17366.6|17365.1|17375.6|17374.1|17365.6|17364.1|2060
1640081100000|2021-12-21 10:05:00|17365.6|17364.1|17362.6|17361.1|17366.6|17365.1|17360.6|17359.1|2770
1640081400000|2021-12-21 10:10:00|17363.5|17362|17357.6|17356.1|17363.6|17362.1|17356.6|17355.1|1656
1640081700000|2021-12-21 10:15:00|17358.6|17357.1|17349.6|17348.1|17359.6|17358.1|17348.6|17347.1|3043
1640082000000|2021-12-21 10:20:00|17348.6|17347.1|17347.6|17346.1|17351.6|17350.1|17345.6|17344.1|5306
1640082300000|2021-12-21 10:25:00|17348.6|17347.1|17344.6|17343.1|17348.6|17347.1|17343.6|17342.1|1288
1640082600000|2021-12-21 10:30:00|17345.6|17344.1|17341.6|17340.1|17346.6|17345.1|17340.6|17339.1|1861
1640082900000|2021-12-21 10:35:00|17341.7|17340.2|17340.6|17339.1|17346.6|17345.1|17340.6|17339.1|3866
1640083200000|2021-12-21 10:40:00|17339.6|17338.1|17343.5|17342|17344.5|17343|17339.6|17338.1|2790
1640083500000|2021-12-21 10:45:00|17342.5|17341|17345.5|17344|17345.5|17344|17342.5|17341|2612
1640083800000|2021-12-21 10:50:00|17344.5|17343|17343.5|17342|17346.6|17345|17343.4|17341.9|1848
1640084100000|2021-12-21 10:55:00|17344.5|17343|17345.5|17344|17347.5|17346|17344.5|17343|1165
1640084400000|2021-12-21 11:00:00|17346.5|17344.9|17346.5|17345|17349.5|17348|17344.5|17343|2463
1640084700000|2021-12-21 11:05:00|17346.6|17344.1|17341.5|17340|17346.6|17344.1|17340.5|17339|1810
1640085000000|2021-12-21 11:10:00|17342.5|17341|17347.5|17346|17347.5|17346|17342.5|17341|1308
1640085300000|2021-12-21 11:15:00|17346.5|17345|17351.5|17350|17353.5|17352|17346.5|17344.9|1343
1640085600000|2021-12-21 11:20:00|17352.5|17351|17351.5|17350|17353.5|17352|17350.5|17349|1267
1640085900000|2021-12-21 11:25:00|17350.5|17349|17352.4|17350.9|17352.5|17351|17347.5|17346|1934
1640086200000|2021-12-21 11:30:00|17353.4|17351.8|17354.4|17352.9|17355.4|17353.9|17351.4|17349.9|1203
1640086500000|2021-12-21 11:35:00|17353.4|17351.9|17354.4|17352.9|17354.4|17352.9|17352.4|17350.9|294
1640086800000|2021-12-21 11:40:00|17353.4|17351.9|17351.4|17349.9|17355.4|17353.9|17351.4|17349.9|623
1640087100000|2021-12-21 11:45:00|17352.4|17350.9|17353.4|17351.9|17355.4|17353.9|17351.4|17349.9|1017
1640087400000|2021-12-21 11:50:00|17354.4|17352.9|17348.4|17346.9|17354.4|17352.9|17347.4|17345.9|1877
1640087700000|2021-12-21 11:55:00|17349.4|17347.9|17347.4|17345.9|17350.4|17348.9|17347.4|17345.9|1453
1640088000000|2021-12-21 12:00:00|17346.4|17344.9|17341.4|17339.9|17347.4|17345.9|17340.4|17338.9|2240
1640088300000|2021-12-21 12:05:00|17341.3|17339.8|17338.4|17336.9|17341.4|17339.9|17338.4|17336.9|2104
1640088600000|2021-12-21 12:10:00|17338.5|17337|17336.3|17334.8|17338.5|17337|17335.4|17333.9|1555
1640088900000|2021-12-21 12:15:00|17337.3|17335.8|17336.3|17334.8|17337.3|17335.8|17335.3|17333.8|1627
1640089200000|2021-12-21 12:20:00|17335.3|17333.8|17332.3|17330.8|17338.3|17336.8|17332.3|17330.8|1551
1640089500000|2021-12-21 12:25:00|17333.3|17331.8|17328.3|17326.8|17333.4|17331.8|17327.3|17325.8|1872
1640089800000|2021-12-21 12:30:00|17329.3|17327.8|17331.3|17329.8|17332.3|17330.8|17328.3|17326.8|3108
1640090100000|2021-12-21 12:35:00|17332.3|17330.8|17332.4|17330.9|17334.3|17332.8|17329.3|17327.8|2065
1640090400000|2021-12-21 12:40:00|17333.2|17331.7|17333.4|17331.9|17335.4|17333.9|17332.4|17330.9|2281
1640090700000|2021-12-21 12:45:00|17333.5|17332|17337.4|17335.9|17338.4|17336.9|17333.5|17332|1837
1640091000000|2021-12-21 12:50:00|17336.4|17334.9|17335.4|17333.9|17337.4|17335.9|17333.4|17331.9|1871
1640091300000|2021-12-21 12:55:00|17336.4|17334.8|17336.4|17334.9|17336.4|17334.9|17332.4|17330.9|1079
1640091600000|2021-12-21 13:00:00|17335.5|17334|17332.4|17330.9|17336.4|17334.9|17332.4|17330.9|1565
1640091900000|2021-12-21 13:05:00|17333.4|17331.9|17329.4|17327.9|17334.4|17332.9|17327.4|17325.9|2363
1640092200000|2021-12-21 13:10:00|17330.4|17328.9|17330.4|17328.9|17334.4|17332.9|17329.4|17327.9|1420
1640092500000|2021-12-21 13:15:00|17329.4|17327.9|17331.4|17329.9|17332.4|17330.9|17328.4|17326.9|1672
1640092800000|2021-12-21 13:20:00|17332.4|17330.9|17326.3|17324.8|17332.4|17330.9|17326.3|17324.8|1793
1640093100000|2021-12-21 13:25:00|17327.3|17325.8|17320.3|17318.8|17327.3|17325.8|17319.3|17317.8|2875
1640093400000|2021-12-21 13:30:00|17319.3|17317.8|17324.3|17322.8|17324.3|17322.8|17318.3|17316.8|2257
1640093700000|2021-12-21 13:35:00|17323.3|17321.8|17319.3|17317.8|17324.3|17322.8|17318.3|17316.8|1938
1640094000000|2021-12-21 13:40:00|17320.3|17318.8|17312.3|17310.8|17320.3|17318.8|17312.3|17310.8|2101
1640094300000|2021-12-21 13:45:00|17311.3|17309.8|17315.3|17313.8|17317.3|17315.8|17311.3|17309.8|3568
1640094600000|2021-12-21 13:50:00|17316.3|17314.8|17317.3|17315.8|17318.3|17316.8|17313.3|17311.8|2626
1640094900000|2021-12-21 13:55:00|17316.3|17314.8|17318.3|17316.8|17321.3|17319.8|17315.3|17313.8|2918
1640095200000|2021-12-21 14:00:00|17319.3|17317.8|17318.2|17316.7|17321.3|17319.8|17318.2|17316.7|2870
1640095500000|2021-12-21 14:05:00|17317.2|17315.7|17316.2|17314.7|17319.2|17317.7|17315.2|17313.7|1444
1640095800000|2021-12-21 14:10:00|17317.2|17315.7|17313.2|17311.7|17317.2|17315.7|17313.2|17311.7|2889
1640096100000|2021-12-21 14:15:00|17312.4|17310.9|17314.2|17312.7|17315.2|17313.7|17312.2|17310.7|2899
1640096400000|2021-12-21 14:20:00|17313.2|17311.7|17310.2|17308.7|17314.2|17312.7|17309.2|17307.7|2443
1640096700000|2021-12-21 14:25:00|17309.2|17307.7|17310.2|17307.7|17310.2|17308.7|17307.2|17305.7|1631
1640097000000|2021-12-21 14:30:00|17309.2|17308.7|17310.2|17308.7|17313.2|17311.7|17307.2|17305.7|1112
1640097300000|2021-12-21 14:35:00|17311.2|17309.7|17313.2|17311.7|17317.2|17315.7|17310.2|17308.7|2859
1640097600000|2021-12-21 14:40:00|17312.2|17310.7|17316.2|17314.7|17318.2|17316.7|17312.2|17310.7|2566
1640097900000|2021-12-21 14:45:00|17315.2|17313.7|17315.1|17313.6|17317.2|17315.7|17313.2|17311.6|4382
1640098200000|2021-12-21 14:50:00|17316.1|17314.6|17311.1|17309.6|17316.1|17314.6|17311.1|17309.6|2603
1640098500000|2021-12-21 14:55:00|17312.1|17310.6|17303.1|17301.6|17314.1|17312.6|17303.1|17301.6|4289
1640098800000|2021-12-21 15:00:00|17303|17301.5|17302.1|17300.6|17304.1|17302.6|17301.1|17299.6|2804
1640099100000|2021-12-21 15:05:00|17301.1|17299.6|17295.1|17293.6|17305.1|17303.6|17295.1|17293.6|4477
1640099400000|2021-12-21 15:10:00|17295.3|17293.8|17290.1|17288.6|17295.3|17293.8|17290.1|17288.6|3041
1640099700000|2021-12-21 15:15:00|17289.1|17287.6|17288.1|17286.6|17290.1|17288.6|17285.1|17283.6|4312
1640100000000|2021-12-21 15:20:00|17287.1|17285.6|17295.1|17293.6|17296.1|17294.6|17287.1|17285.6|3544
1640100300000|2021-12-21 15:25:00|17295.9|17294.4|17293.1|17291.6|17297.1|17295.6|17290.1|17288.6|3951
1640100600000|2021-12-21 15:30:00|17292.1|17290.6|17297|17295.5|17298.1|17296.6|17292.1|17290.5|2599
1640100900000|2021-12-21 15:35:00|17296|17294.5|17295|17293.5|17300|17298.5|17295|17293.5|2807
1640101200000|2021-12-21 15:40:00|17294|17292.5|17288|17286.5|17295.1|17293.5|17288|17286.5|1998
1640101500000|2021-12-21 15:45:00|17289|17287.5|17289|17287.5|17291|17289.5|17286|17284.5|2316
1640101800000|2021-12-21 15:50:00|17288|17286.5|17288|17286.5|17289|17287.5|17283|17281.5|2410
1640102100000|2021-12-21 15:55:00|17289|17287.5|17290|17288.5|17291|17289.5|17284|17282.5|3329
1640102400000|2021-12-21 16:00:00|17289|17287.5|17292|17290.5|17295|17293.5|17289|17287.5|2998
1640102700000|2021-12-21 16:05:00|17293|17291.5|17288|17286.5|17293|17291.5|17287|17285.5|1194
1640103000000|2021-12-21 16:10:00|17288.8|17287.3|17289|17287.5|17290|17288.5|17285|17283.5|4702
1640103300000|2021-12-21 16:15:00|17288|17286.5|17289.9|17288.4|17290.9|17288.5|17286|17284.5|2383
1640103600000|2021-12-21 16:20:00|17288.9|17287.4|17290.9|17289.4|17290.9|17289.4|17285.9|17284.4|2883
1640103900000|2021-12-21 16:25:00|17289.9|17288.4|17291.9|17290.4|17291.9|17290.4|17288.9|17287.4|2007
1640104200000|2021-12-21 16:30:00|17290.9|17289.4|17287.9|17286.4|17291.9|17290.4|17285.9|17284.4|2035
1640104500000|2021-12-21 16:35:00|17286.9|17285.4|17288.9|17287.4|17290.9|17289.4|17286.9|17285.3|756
1640104800000|2021-12-21 16:40:00|17287.9|17286.4|17288.9|17287.4|17289.9|17288.4|17287.9|17286.4|792
1640105100000|2021-12-21 16:45:00|17289.9|17288.4|17291.9|17290.4|17291.9|17290.4|17288.9|17287.4|1846
1640105400000|2021-12-21 16:50:00|17291.7|17290.2|17290.9|17289.4|17292.9|17291.4|17289.9|17288.4|2273
1640105700000|2021-12-21 16:55:00|17291.9|17290.4|17293.9|17292.4|17294.9|17293.4|17290.9|17289.4|878
1640106000000|2021-12-21 17:00:00|17294.9|17293.4|17294.8|17293.3|17294.9|17293.4|17292.8|17291.3|1604
1640106300000|2021-12-21 17:05:00|17293.8|17292.3|17294.8|17292.3|17294.8|17293.3|17291.8|17290.3|906
1640106600000|2021-12-21 17:10:00|17293.8|17292.2|17292.8|17291.3|17293.8|17292.2|17291.8|17290.3|333
1640106900000|2021-12-21 17:15:00|17293.8|17292.3|17290.8|17289.3|17293.8|17292.3|17290.8|17289.3|400
1640107200000|2021-12-21 17:20:00|17291.8|17290.3|17289.8|17288.3|17291.8|17290.3|17288.8|17287.3|480
1640107500000|2021-12-21 17:25:00|17289.6|17288.1|17287.8|17286.3|17289.9|17288.3|17287.8|17286.3|296
1640107800000|2021-12-21 17:30:00|17286.9|17285.4|17289.8|17288.3|17289.8|17288.3|17286.8|17284.3|782
1640108100000|2021-12-21 17:35:00|17288.8|17287.3|17288.8|17287.3|17289.8|17288.3|17288.8|17287.3|228
1640108400000|2021-12-21 17:40:00|17287.8|17286.3|17286.8|17285.3|17288.8|17287.3|17286.8|17285.2|451
1640108700000|2021-12-21 17:45:00|17287.8|17286.3|17285.7|17284.2|17287.8|17286.3|17285.7|17284.2|556
1640109000000|2021-12-21 17:50:00|17285.9|17284.4|17283.7|17282.2|17286.7|17285.2|17283.7|17282.2|839
1640109300000|2021-12-21 17:55:00|17284.7|17283.2|17284.7|17283.2|17285.8|17284.2|17283.7|17282.2|753
1640109600000|2021-12-21 18:00:00|17284.8|17282.2|17290.7|17289.2|17292.7|17291.2|17284.7|17282.2|1393
1640109900000|2021-12-21 18:05:00|17291.7|17290.2|17285.7|17284.2|17291.7|17290.2|17284.7|17283.2|1341
1640110200000|2021-12-21 18:10:00|17284.7|17283.2|17285.7|17284.2|17286.7|17285.2|17284.7|17283.2|800
1640110500000|2021-12-21 18:15:00|17284.8|17283.2|17286.7|17285.2|17287.7|17286.2|17284.7|17283.2|509
1640110800000|2021-12-21 18:20:00|17287.7|17286.2|17289.7|17288.2|17289.7|17288.2|17286.7|17285.2|335
1640111100000|2021-12-21 18:25:00|17290.7|17289.2|17292.7|17291.2|17292.7|17291.2|17289.7|17288.2|372
1640111400000|2021-12-21 18:30:00|17291.8|17290.3|17290.6|17289.1|17291.8|17290.3|17290.6|17289.1|129
1640111700000|2021-12-21 18:35:00|17289.6|17288.1|17285.6|17284.1|17289.6|17288.1|17285.6|17284.1|1031
1640112000000|2021-12-21 18:40:00|17286.6|17285.1|17286.6|17285.1|17287.6|17286.1|17286.6|17285.1|70
1640112300000|2021-12-21 18:45:00|17286.8|17285.3|17286.6|17285.1|17287.6|17286.1|17285.6|17284|350
1640112600000|2021-12-21 18:50:00|17286.5|17285|17284.6|17283.1|17286.6|17285.1|17284.6|17283.1|136
1640112900000|2021-12-21 18:55:00|17283.6|17282.1|17284.6|17283.1|17284.6|17283.1|17283.6|17282.1|270
1640113200000|2021-12-21 19:00:00|17283.6|17282.1|17284.6|17283.1|17284.6|17283.1|17283.6|17282.1|68
1640113500000|2021-12-21 19:05:00|17283.6|17282.1|17283.6|17282.1|17284.6|17283.1|17281.6|17280.1|945
1640113800000|2021-12-21 19:10:00|17283.4|17281.9|17281.6|17280.1|17283.4|17281.9|17281.6|17280.1|67
1640114100000|2021-12-21 19:15:00|17281.5|17280|17281.5|17280|17281.5|17280|17280.5|17279|79
1640114400000|2021-12-21 19:20:00|17280.5|17279|17280.5|17279|17280.5|17279|17279.5|17278|311
1640114700000|2021-12-21 19:25:00|17281.5|17280|17281.5|17280|17282.5|17280|17280.5|17279|61
1640115000000|2021-12-21 19:30:00|17282.5|17281|17280.5|17279|17282.5|17281|17280.5|17278.9|80
1640115300000|2021-12-21 19:35:00|17280.6|17279.1|17282.5|17281|17282.6|17281|17280.5|17279|181
1640115600000|2021-12-21 19:40:00|17283.5|17281.1|17284.5|17283|17284.5|17283|17282.5|17281|186
1640115900000|2021-12-21 19:45:00|17283.5|17282|17282.5|17281|17284.5|17283|17282.5|17281|164
1640116200000|2021-12-21 19:50:00|17283.5|17281.1|17282.5|17281|17283.5|17282|17282.5|17281|91
1640116500000|2021-12-21 19:55:00|17283.5|17282|17282.5|17281|17283.5|17282|17281.5|17280|155
1640116800000|2021-12-21 20:00:00|17283.5|17282|17284.4|17282.9|17285.4|17283.9|17283.4|17281.9|582
1640117100000|2021-12-21 20:05:00|||||||||40
1640117400000|2021-12-21 20:10:00|17285.3|17282.8|17285.4|17283.9|17285.4|17283.9|17285.3|17282.8|156
1640117700000|2021-12-21 20:15:00|17284.4|17282.9|17284.4|17282.9|17284.4|17282.9|17284.4|17281.9|112
1640118000000|2021-12-21 20:20:00|17283.4|17281.9|17284.4|17282.9|17284.4|17282.9|17282.4|17280.9|150
1640118300000|2021-12-21 20:25:00|17284.5|17282|17285.4|17283.9|17285.4|17283.9|17284.4|17282|80
1640118600000|2021-12-21 20:30:00|17284.4|17282.9|17285.4|17283.9|17285.4|17283.9|17284.4|17282.9|276
1640118900000|2021-12-21 20:35:00|||||||||67
1640119200000|2021-12-21 20:40:00|17285.5|17284|17286.3|17284.8|17286.4|17284.9|17285.5|17284|69
1640119500000|2021-12-21 20:45:00|17286.4|17284.9|17288.3|17286.8|17288.3|17286.8|17286.4|17284.8|122
1640119800000|2021-12-21 20:50:00|17289.3|17287.8|17288.3|17286.8|17289.8|17287.8|17288.3|17286.8|208
1640120100000|2021-12-21 20:55:00|17289.3|17287.8|17287.3|17285.8|17290.4|17288.8|17285.3|17283.7|541
1640156700000|2021-12-22 07:05:00|17302|17300.5|17299.9|17298.4|17302|17300.5|17297.9|17296|509
1640157000000|2021-12-22 07:10:00|17300.9|17299.4|17299.9|17298.4|17301.9|17299.4|17298.9|17297.4|447
1640157300000|2021-12-22 07:15:00|17300.9|17299.4|17299.9|17298.4|17301.9|17300.4|17298.9|17297.4|403
1640157600000|2021-12-22 07:20:00|17300.9|17299.4|17298.9|17297.4|17302.9|17301.4|17298.9|17297.4|307
1640157900000|2021-12-22 07:25:00|17299.8|17298.3|17302.9|17301.4|17304.9|17303.4|17299.8|17298.3|640
1640158200000|2021-12-22 07:30:00|17301.9|17300.4|17302.9|17301.4|17303.9|17302.4|17300.9|17299.4|834
1640158500000|2021-12-22 07:35:00|17302.8|17300.4|17302.9|17301.4|17303.9|17302.4|17300.9|17299.4|662
1640158800000|2021-12-22 07:40:00|17301.9|17300.4|17295.9|17294.4|17301.9|17300.4|17295.9|17294.4|521
1640159100000|2021-12-22 07:45:00|17294.9|17293.4|17296.9|17295.4|17297.9|17296.4|17293.9|17292.4|1260
1640159400000|2021-12-22 07:50:00|17297.9|17296.4|17292.8|17291.3|17298.9|17297.4|17291.8|17290.3|858
1640159700000|2021-12-22 07:55:00|17293.8|17292.3|17296.8|17295.3|17298.8|17297.3|17293.8|17292.3|803
1640160000000|2021-12-22 08:00:00|17297.8|17296.3|17296.8|17295.3|17301.8|17300.3|17294.8|17293.3|1603
1640160300000|2021-12-22 08:05:00|17297|17295.5|17296.9|17295.4|17299.8|17298.3|17291.8|17290.3|2334
1640160600000|2021-12-22 08:10:00|17297.9|17296.4|17290.9|17289.4|17297.9|17296.4|17289.9|17288.4|1704
1640160900000|2021-12-22 08:15:00|17291.9|17290.4|17282.9|17281.4|17291.9|17290.4|17281.9|17280.3|2524
1640161200000|2021-12-22 08:20:00|17281.9|17280.4|17280.9|17279.4|17282.9|17281.4|17277.9|17276.4|2393
1640161500000|2021-12-22 08:25:00|17281.9|17280.4|17272.8|17271.3|17281.9|17280.4|17268.8|17267.3|3920
1640161800000|2021-12-22 08:30:00|17273.8|17272.3|17274.8|17273.3|17277.8|17276.3|17272.8|17271.3|3720
1640162100000|2021-12-22 08:35:00|17275.8|17274.3|17268.8|17267.3|17275.8|17274.3|17267.8|17266.3|2351
1640162400000|2021-12-22 08:40:00|17267.8|17266.3|17265.8|17264.3|17268.8|17267.3|17264.8|17263.3|2254
1640162700000|2021-12-22 08:45:00|17266.8|17265.3|17263.8|17262.3|17268.9|17267.3|17262.8|17261.3|1462
1640163000000|2021-12-22 08:50:00|17264.8|17263.3|17261.8|17260.3|17266.8|17265.3|17257.8|17256.3|4097
1640163300000|2021-12-22 08:55:00|17260.8|17259.3|17261.8|17260.3|17265.8|17264.3|17259.8|17258.3|2119
1640163600000|2021-12-22 09:00:00|17262.8|17261.3|17257.8|17256.3|17262.8|17261.3|17257.8|17256.3|1625
1640163900000|2021-12-22 09:05:00|17258.8|17257.3|17256.8|17255.3|17260.8|17259.3|17256.8|17255.3|3127
1640164200000|2021-12-22 09:10:00|17257.8|17256.3|17264.7|17263.2|17265.7|17264.2|17256.8|17255.3|2639
1640164500000|2021-12-22 09:15:00|17265.7|17264.2|17264.7|17263.2|17267.7|17266.2|17263.7|17262.2|2670
1640164800000|2021-12-22 09:20:00|17263.7|17262.2|17265.7|17264.2|17267.7|17266.2|17263.7|17262.2|1777
1640165100000|2021-12-22 09:25:00|17266.7|17265.2|17257.7|17256.2|17266.7|17265.2|17257.7|17256.2|2049
1640165400000|2021-12-22 09:30:00|17258.7|17257.2|17259.7|17258.2|17261.8|17260.2|17256.7|17255.2|1714
1640165700000|2021-12-22 09:35:00|17260.7|17259.2|17260.7|17259.2|17261.7|17260.2|17256.7|17255.2|1141
1640166000000|2021-12-22 09:40:00|17261.7|17260.2|17252.7|17251.2|17261.7|17260.2|17252.7|17251.2|1719
1640166300000|2021-12-22 09:45:00|17253.7|17252.2|17254.7|17253.2|17255.7|17254.2|17252.7|17251.1|1789
1640166600000|2021-12-22 09:50:00|17255.7|17254.2|17249.7|17248.2|17255.7|17254.2|17247.7|17246.2|2436
1640166900000|2021-12-22 09:55:00|17249.5|17248|17252.6|17251.1|17252.6|17251.1|17247.6|17246.1|2641
1640167200000|2021-12-22 10:00:00|17251.6|17250.1|17255.6|17254.1|17256.7|17255.1|17251.6|17250.1|2924
1640167500000|2021-12-22 10:05:00|17256.6|17255.1|17259.6|17258.1|17260.6|17259.1|17255.6|17254.1|3110
1640167800000|2021-12-22 10:10:00|17260.5|17258|17258.6|17257.1|17261.6|17260.1|17257.6|17256.1|1490
1640168100000|2021-12-22 10:15:00|17257.6|17256.1|17257.6|17256.1|17260.6|17259.1|17256.6|17255|1764
1640168400000|2021-12-22 10:20:00|17256.6|17255.1|17256.6|17254.1|17258.4|17256.9|17255.6|17254.1|898
1640168700000|2021-12-22 10:25:00|17255.7|17254.2|17259.6|17258.1|17259.7|17258.1|17255.6|17254.1|1737
1640169000000|2021-12-22 10:30:00|17258.6|17257.1|17260.7|17259.2|17260.7|17259.2|17257.6|17256.1|1896
1640169300000|2021-12-22 10:35:00|17261.6|17260.1|17263.6|17262.1|17264.6|17263.1|17260.6|17259.1|2376
1640169600000|2021-12-22 10:40:00|17263.5|17262|17260.5|17259|17263.5|17262|17260.5|17259|2183
1640169900000|2021-12-22 10:45:00|17259.5|17258|17256.5|17255|17260.5|17259|17254.5|17253|1822
1640170200000|2021-12-22 10:50:00|17255.7|17254.2|17254.5|17253|17256.5|17255|17252.5|17251|892
1640170500000|2021-12-22 10:55:00|17253.5|17252|17249.5|17248|17254.5|17253|17249.5|17248|892
1640170800000|2021-12-22 11:00:00|17250.5|17249|17243.5|17242|17250.5|17249|17243.5|17242|1850
1640171100000|2021-12-22 11:05:00|17244.5|17243|17242.5|17241|17247.5|17246|17242.5|17241|986
1640171400000|2021-12-22 11:10:00|17240.5|17239|17233.5|17232|17241.5|17240|17231.5|17230|2665
1640171700000|2021-12-22 11:15:00|17234.5|17233|17234.5|17233|17236.5|17235|17231.5|17230|2354
1640172000000|2021-12-22 11:20:00|17235.5|17234|17239.5|17238|17239.5|17238|17234.5|17233|1310
1640172300000|2021-12-22 11:25:00|17240.5|17239|17241.4|17239.9|17242.4|17240.9|17239.4|17237.9|1851
1640172600000|2021-12-22 11:30:00|17240.4|17238.9|17245.4|17243.9|17245.4|17243.9|17239.4|17237.9|1540
1640172900000|2021-12-22 11:35:00|17245.3|17243.8|17251.4|17249.9|17252.4|17250.9|17245.3|17243.8|2369
1640173200000|2021-12-22 11:40:00|17252.4|17250.9|17250.4|17248.9|17253.4|17251.9|17249.4|17247.9|905
1640173500000|2021-12-22 11:45:00|17251.4|17249.9|17251.4|17249.9|17251.4|17249.9|17249.4|17247.9|1028
1640173800000|2021-12-22 11:50:00|17251.5|17250|17256.4|17254.9|17256.4|17254.9|17251.5|17250|1890
1640174100000|2021-12-22 11:55:00|17257.4|17255.9|17255.4|17253.9|17257.4|17255.9|17252.4|17250.9|1409
1640174400000|2021-12-22 12:00:00|17256.4|17254.9|17256.4|17254.9|17257.4|17255.9|17252.4|17250.9|849
1640174700000|2021-12-22 12:05:00|17257.4|17255.9|17252.3|17250.8|17257.4|17255.9|17252.3|17250.8|1151
1640175000000|2021-12-22 12:10:00|17253.3|17251.8|17253.3|17251.8|17255.3|17253.8|17252.3|17250.8|730
1640175300000|2021-12-22 12:15:00|17253.5|17252|17254.3|17252.8|17255.3|17253.8|17253.3|17251.8|897
1640175600000|2021-12-22 12:20:00|17254.2|17251.7|17254.2|17252.7|17255.3|17253.8|17251.3|17249.8|519
1640175900000|2021-12-22 12:25:00|17254.3|17252.8|17256.3|17254.8|17256.3|17254.8|17251.3|17249.8|1135
1640176200000|2021-12-22 12:30:00|17258.3|17256.8|17256.3|17254.8|17258.3|17256.8|17255.3|17253.8|1867
1640176500000|2021-12-22 12:35:00|17257.3|17255.8|17260.3|17258.8|17260.3|17258.8|17256.3|17254.8|539
1640176800000|2021-12-22 12:40:00|17259.3|17257.8|17257.3|17255.8|17260.4|17258.8|17255.3|17253.8|910
1640177100000|2021-12-22 12:45:00|17258.3|17256.8|17259.3|17257.8|17262.1|17260.6|17258.3|17256.8|1369
1640177400000|2021-12-22 12:50:00|17260.3|17258.8|17259.2|17257.7|17260.3|17258.8|17257.3|17255.8|1041
1640177700000|2021-12-22 12:55:00|17260.2|17258.7|17260.2|17258.7|17261.2|17259.7|17257.2|17255.7|1623
1640178000000|2021-12-22 13:00:00|17261.2|17259.7|17260.2|17258.7|17262.2|17260.7|17260.2|17258.7|2578
1640178300000|2021-12-22 13:05:00|17261.2|17259.7|17263.2|17261.7|17263.3|17261.7|17261.2|17259.7|1356
1640178600000|2021-12-22 13:10:00|17262.2|17260.7|17264.2|17262.7|17265.4|17263.9|17262.2|17260.7|1543
1640178900000|2021-12-22 13:15:00|17263.2|17261.7|17262.2|17260.7|17264.2|17262.7|17261.2|17259.7|2120
1640179200000|2021-12-22 13:20:00|17263.2|17261.7|17267.2|17265.7|17267.2|17265.7|17262.2|17260.7|2543
1640179500000|2021-12-22 13:25:00|17266.2|17264.7|17267.2|17265.7|17270.2|17268.7|17263.2|17261.7|2133
1640179800000|2021-12-22 13:30:00|17266.2|17264.7|17262.2|17260.7|17269.2|17267.7|17261.2|17259.6|1657
1640180100000|2021-12-22 13:35:00|17262.3|17260.8|17270.1|17268.6|17270.1|17268.6|17262.2|17260.7|1982
1640180400000|2021-12-22 13:40:00|17269.1|17267.6|17272.1|17270.6|17273.1|17271.6|17269.1|17267.6|1126
1640180700000|2021-12-22 13:45:00|17272|17270.5|17274.1|17272.6|17276.1|17274.6|17272|17270.5|2088
1640181000000|2021-12-22 13:50:00|17273.3|17271.8|17268.1|17266.6|17273.3|17271.8|17268.1|17266.6|1168
1640181300000|2021-12-22 13:55:00|17269.1|17267.6|17265.1|17263.6|17270.2|17268.6|17262.1|17260.6|2043
1640181600000|2021-12-22 14:00:00|17266.1|17264.6|17268.1|17266.6|17270.1|17268.6|17264.1|17262.6|1494
1640181900000|2021-12-22 14:05:00|17269.1|17267.6|17267.1|17265.6|17270.1|17268.6|17265.1|17263.6|1877
1640182200000|2021-12-22 14:10:00|17268.1|17266.6|17261.1|17259.6|17269.1|17267.6|17261.1|17259.6|2034
1640182500000|2021-12-22 14:15:00|17262.1|17260.6|17258.1|17256.6|17266.1|17264.6|17258.1|17256.6|2575
1640182800000|2021-12-22 14:20:00|17259.1|17257.6|17266|17264.5|17266|17264.5|17258.1|17256.6|1113
1640183100000|2021-12-22 14:25:00|17265|17263.5|17267|17265.5|17269|17267.5|17265|17263.5|2249
1640183400000|2021-12-22 14:30:00|17267.1|17265.6|17264|17262.5|17268|17266.5|17264|17262.5|1228
1640183700000|2021-12-22 14:35:00|17264.9|17263.4|17261|17259.5|17268|17266.5|17260|17258.4|2605
1640184000000|2021-12-22 14:40:00|17262|17260.5|17258|17256.5|17263|17261.5|17257|17255.5|1477
1640184300000|2021-12-22 14:45:00|17257|17255.5|17259|17257.5|17259|17257.5|17254|17252.5|1854
1640184600000|2021-12-22 14:50:00|17258|17256.5|17253|17251.5|17259|17257.5|17253|17251.5|988
1640184900000|2021-12-22 14:55:00|17254|17252.5|17257|17255.5|17258|17256.4|17253|17251.5|916
1640185200000|2021-12-22 15:00:00|17256|17254.5|17259|17257.5|17259|17257.5|17254|17252.5|1530
1640185500000|2021-12-22 15:05:00|17258|17256.5|17256.9|17255.4|17260|17258.5|17253.9|17252.4|2232
1640185800000|2021-12-22 15:10:00|17256.8|17255.3|17247.9|17246.4|17256.9|17255.4|17247.9|17246.4|1888
1640186100000|2021-12-22 15:15:00|17248.9|17247.4|17249.9|17248.4|17250.9|17249.4|17246.9|17245.4|2204
1640186400000|2021-12-22 15:20:00|17249.1|17247.6|17247.9|17246.4|17249.1|17247.6|17245.9|17244.4|1570
1640186700000|2021-12-22 15:25:00|17246.9|17245.4|17244.9|17243.4|17250.9|17249.4|17243.9|17242.3|1535
1640187000000|2021-12-22 15:30:00|17245.9|17244.4|17244.9|17243.4|17247.9|17246.4|17243.9|17242.4|1110
1640187300000|2021-12-22 15:35:00|17245.9|17244.4|17243.9|17242.4|17245.9|17244.4|17240.9|17239.4|1854
1640187600000|2021-12-22 15:40:00|17244.9|17243.4|17249.9|17248.4|17250.9|17249.4|17242.9|17241.4|2911
1640187900000|2021-12-22 15:45:00|17250.9|17249.4|17254.9|17253.4|17255.9|17254.4|17248.9|17247.4|1434
1640188200000|2021-12-22 15:50:00|17255.9|17254.4|17257.8|17256.3|17257.8|17256.3|17254.9|17253.4|1571
1640188500000|2021-12-22 15:55:00|17256.8|17255.3|17261.8|17260.3|17262.9|17261.3|17256.8|17255.3|1389
1640188800000|2021-12-22 16:00:00|17261|17259.5|17266.8|17265.3|17267.8|17266.3|17260.8|17259.3|2284
1640189100000|2021-12-22 16:05:00|17266.7|17265.2|17267.8|17266.3|17267.8|17266.3|17264.8|17263.3|1831
1640189400000|2021-12-22 16:10:00|17266.8|17265.3|17265.8|17264.3|17267.9|17266.3|17263.8|17262.3|2281
1640189700000|2021-12-22 16:15:00|17266.7|17264.2|17265.8|17264.3|17269.8|17268.3|17265.8|17264.2|1200
1640190000000|2021-12-22 16:20:00|17266.6|17265.1|17270.8|17269.3|17270.8|17269.3|17264.8|17263.3|1385
1640190300000|2021-12-22 16:25:00|17269.8|17268.3|17270.8|17269.3|17271.8|17270.3|17268.8|17267.3|781
1640190600000|2021-12-22 16:30:00|17271.8|17270.3|17268.8|17267.3|17271.8|17270.3|17268.8|17267.3|1021
1640190900000|2021-12-22 16:35:00|17268.6|17267.1|17264.7|17263.2|17271.8|17270.3|17264.7|17263.2|876
1640191200000|2021-12-22 16:40:00|17265.7|17264.2|17267.7|17266.2|17268.7|17267.2|17265.7|17264.2|738
1640191500000|2021-12-22 16:45:00|17268.6|17267.1|17264.7|17263.2|17268.7|17267.2|17264.7|17263.2|564
1640191800000|2021-12-22 16:50:00|17264.6|17263.1|17265.7|17264.2|17266.7|17265.2|17263.7|17262.2|368
1640192100000|2021-12-22 16:55:00|17266.7|17265.2|17267.7|17266.2|17268.7|17267.2|17266.7|17265.2|353
1640192400000|2021-12-22 17:00:00|17268.7|17267.2|17263.7|17262.2|17268.7|17267.2|17263.7|17262.2|374
1640192700000|2021-12-22 17:05:00|17264.7|17263.2|17262.7|17261.2|17264.7|17263.2|17262.7|17261.2|656
1640193000000|2021-12-22 17:10:00|17263.7|17262.1|17260.7|17259.2|17263.7|17262.2|17259.7|17258.2|391
1640193300000|2021-12-22 17:15:00|17260.5|17259|17258.7|17257.2|17260.7|17259.2|17258.7|17257.2|261
1640193600000|2021-12-22 17:20:00|17259.7|17258.2|17260.6|17259.1|17261.6|17260.1|17258.6|17257.1|563
1640193900000|2021-12-22 17:25:00|17259.6|17258.1|17259.6|17258.1|17260.6|17258.1|17258.6|17257.1|284
1640194200000|2021-12-22 17:30:00|17259.5|17258|17259.6|17258.1|17259.6|17258.1|17258.6|17257|113
1640194500000|2021-12-22 17:35:00|17258.6|17257.1|17259.6|17258.1|17259.6|17258.1|17258.6|17257.1|288
1640194800000|2021-12-22 17:40:00|17260.6|17259.1|17258.6|17257.1|17260.6|17259.1|17258.6|17257.1|264
1640195100000|2021-12-22 17:45:00|17259.6|17258.1|17260.6|17259.1|17261.6|17260.1|17259.6|17258.1|228
1640195400000|2021-12-22 17:50:00|17259.6|17258.1|17260.6|17259.1|17260.7|17259.1|17259.6|17258.1|149
1640195700000|2021-12-22 17:55:00|17260.7|17259.2|17262.6|17261.1|17263.6|17261.1|17260.7|17259.2|301
1640196000000|2021-12-22 18:00:00|17263.6|17262.1|17261.6|17260.1|17265.6|17263.1|17260.6|17259.1|138
1640196300000|2021-12-22 18:05:00|17261.5|17259.1|17259.5|17258|17262.1|17260.1|17259.5|17258|65
1640196600000|2021-12-22 18:10:00|17258.5|17257|17258.5|17257|17258.5|17257|17258.5|17257|149
1640196900000|2021-12-22 18:15:00|17257.5|17256|17257.5|17256|17258.5|17257|17257.5|17256|147
1640197200000|2021-12-22 18:20:00|17258.5|17256.1|17256.5|17255|17258.5|17256.1|17255.5|17254|247
1640197500000|2021-12-22 18:25:00|17255.5|17254|17257.5|17256|17257.5|17256|17255.5|17254|103
1640197800000|2021-12-22 18:30:00|17258.5|17257|17259.5|17258|17259.5|17258|17258.5|17257|44
1640198100000|2021-12-22 18:35:00|17260.5|17259|17261.5|17260|17261.5|17260|17260.5|17259|28
1640198400000|2021-12-22 18:40:00|17262.5|17261|17260.5|17259|17262.5|17261|17260.5|17259|65
1640198700000|2021-12-22 18:45:00|17261.5|17260|17260.5|17258|17261.5|17260|17260.4|17258|32
1640199000000|2021-12-22 18:50:00|17260.4|17259|17260.4|17258.9|17260.5|17259|17259.4|17257.9|27
1640199300000|2021-12-22 18:55:00|17260.5|17257.9|17258.4|17256.9|17260.5|17258.9|17258.4|17256.9|101
1640199600000|2021-12-22 19:00:00|17259.4|17257.9|17260.4|17258.9|17261.4|17259.9|17258.4|17256.9|163
1640199900000|2021-12-22 19:05:00|17261.4|17259.9|17261.4|17259.9|17261.4|17259.9|17261.4|17259.9|39
1640200200000|2021-12-22 19:10:00|17260.4|17258.9|17259.3|17257.8|17261.4|17259.9|17259.3|17256.9|162
1640200500000|2021-12-22 19:15:00|17259.4|17257.9|17260.4|17258.9|17261.4|17259.9|17258.4|17256.9|126
1640200800000|2021-12-22 19:20:00|17260.2|17258.7|17260.4|17257.9|17260.9|17258.9|17259.4|17257.9|40
1640201100000|2021-12-22 19:25:00|17260.5|17258|17260.4|17258.9|17261.4|17259.9|17260.3|17257.9|156
1640201400000|2021-12-22 19:30:00|17260.2|17258.7|17260.4|17257.9|17260.4|17258.9|17259.4|17257.9|24
1640201700000|2021-12-22 19:35:00|17260.3|17258.8|17260.3|17258.8|17261.3|17259.8|17259.3|17257.8|79
1640202000000|2021-12-22 19:40:00|17261.3|17259.7|17260.3|17258.8|17261.3|17259.8|17260.3|17258.8|7
1640202300000|2021-12-22 19:45:00|17261.3|17258|17259.3|17257.8|17261.3|17258.8|17259.3|17257.8|31
1640202600000|2021-12-22 19:50:00|17259.5|17258|17260.3|17258.8|17260.3|17258.8|17259.3|17257.8|58
1640202900000|2021-12-22 19:55:00|17259.3|17257.8|17262.3|17259.8|17263.3|17260.8|17259.3|17257.8|55
1640203200000|2021-12-22 20:00:00|17262.2|17260.7|17262.3|17260.8|17263.3|17260.9|17261.3|17259.8|77
1640203500000|2021-12-22 20:05:00|17261.3|17259.8|17261.3|17259.8|17262.3|17260.8|17260.3|17258.8|75
1640203800000|2021-12-22 20:10:00|17262.3|17260.8|17263.3|17261.8|17263.3|17261.8|17261.3|17259.8|25
1640204100000|2021-12-22 20:15:00|17262.3|17260.8|17262.2|17260.7|17263.3|17261.8|17262.2|17260.7|72
1640204400000|2021-12-22 20:20:00|17262.1|17260.6|17260.2|17258.7|17262.2|17260.7|17260.2|17258.7|153
1640204700000|2021-12-22 20:25:00|17260.1|17257.6|17260.2|17258.7|17260.2|17258.7|17259.2|17257.6|62
1640205000000|2021-12-22 20:30:00|17261.2|17259.7|17261.2|17258.7|17262.4|17260.9|17260.2|17258.7|303
1640205300000|2021-12-22 20:35:00|17260.3|17258.8|17260.2|17258.7|17260.3|17258.8|17259.2|17257.7|57
1640205600000|2021-12-22 20:40:00|17261.2|17259.7|17260.2|17258.7|17261.2|17259.7|17260.2|17258.7|36
1640205900000|2021-12-22 20:45:00|17261.2|17258.8|17261.2|17259.7|17262.3|17260.7|17260.2|17258.7|159
1640206200000|2021-12-22 20:50:00|17262.2|17259.6|17265.2|17262.7|17265.3|17263.7|17261.2|17259.6|219
1640206500000|2021-12-22 20:55:00|17265.1|17263.7|17264.2|17261.7|17265.3|17263.7|17264.1|17261.7|94
1640243100000|2021-12-23 07:05:00|17258.8|17257.3|17255.8|17254.3|17260.8|17259.3|17255.8|17254.3|315
1640243400000|2021-12-23 07:10:00|17256.8|17255.3|17263.8|17262.3|17263.8|17262.3|17256.8|17255.3|621
1640243700000|2021-12-23 07:15:00|17264.8|17263.3|17263.8|17262.3|17264.8|17263.3|17262.8|17261.3|556
1640244000000|2021-12-23 07:20:00|17262.8|17261.3|17257.8|17256.3|17263.8|17262.3|17257.8|17256.3|696
1640244300000|2021-12-23 07:25:00|17256.8|17255.3|17248.7|17247.2|17256.8|17255.3|17247.7|17246.2|634
1640244600000|2021-12-23 07:30:00|17247.7|17246.2|17245.7|17244.2|17248.7|17247.2|17243.7|17242.2|704
1640244900000|2021-12-23 07:35:00|17245.9|17244.4|17249.7|17248.2|17249.7|17248.2|17243.7|17242.2|1141
1640245200000|2021-12-23 07:40:00|17250.7|17249.2|17254.7|17253.2|17255.7|17254.2|17250.7|17249.2|604
1640245500000|2021-12-23 07:45:00|17254.6|17253.1|17253.7|17252.2|17255.7|17254.2|17253.7|17252.2|409
1640245800000|2021-12-23 07:50:00|17252.7|17251.2|17249.7|17248.2|17254.7|17253.2|17249.7|17248.2|791
1640246100000|2021-12-23 07:55:00|17248.8|17247.2|17248.7|17247.2|17253.7|17252.2|17248.7|17247.2|863
1640246400000|2021-12-23 08:00:00|17247.7|17246.2|17249.7|17248.2|17253.7|17252.2|17247.7|17246.2|2360
1640246700000|2021-12-23 08:05:00|17248.7|17247.2|17249.7|17248.2|17252.7|17251.2|17246.7|17245.2|1204
1640247000000|2021-12-23 08:10:00|17250.7|17249.2|17250.6|17249.1|17255.6|17254.1|17247.7|17246.2|1937
1640247300000|2021-12-23 08:15:00|17251.6|17250.1|17256.6|17255.1|17257.6|17256.1|17251.6|17250.1|659
1640247600000|2021-12-23 08:20:00|17257.5|17256|17248.6|17247.1|17257.6|17256.1|17248.6|17247|1809
1640247900000|2021-12-23 08:25:00|17247.6|17246.1|17248.6|17247.1|17249.6|17248.1|17245.6|17244.1|822
1640248200000|2021-12-23 08:30:00|17247.6|17246.1|17246.6|17245.1|17249.6|17248.1|17246.6|17245.1|1020
1640248500000|2021-12-23 08:35:00|17245.6|17244.1|17246.6|17245.1|17246.6|17245.1|17242.6|17241.1|1863
1640248800000|2021-12-23 08:40:00|17247.6|17246.1|17248.6|17247.1|17250.7|17249.1|17246.6|17245.1|1764
1640249100000|2021-12-23 08:45:00|17247.7|17246.2|17243.6|17242.1|17248.6|17247.1|17242.6|17241.1|1142
1640249400000|2021-12-23 08:50:00|17242.6|17241.1|17242.6|17241.1|17244.6|17243.1|17241.6|17240.1|1002
1640249700000|2021-12-23 08:55:00|17243.6|17242.1|17241.5|17240|17243.6|17242.1|17239.5|17238|1035
1640250000000|2021-12-23 09:00:00|17242.5|17241|17240.5|17239|17242.5|17241|17240.5|17239|626
1640250300000|2021-12-23 09:05:00|17241.6|17239.1|17246.5|17245|17246.5|17245|17240.5|17239|636
1640250600000|2021-12-23 09:10:00|17245.5|17244|17249.5|17248|17249.5|17248|17243.4|17241|1194
1640250900000|2021-12-23 09:15:00|17250.5|17249|17241.5|17240|17250.5|17249|17241.5|17240|1099
1640251200000|2021-12-23 09:20:00|17240.5|17239|17240.5|17239|17242.5|17241|17240.5|17239|879
1640251500000|2021-12-23 09:25:00|17239.5|17238|17242.5|17241|17242.5|17241|17236.5|17235|1114
1640251800000|2021-12-23 09:30:00|17241.5|17240|17240.5|17239|17243.5|17242|17240.5|17239|1007
1640252100000|2021-12-23 09:35:00|17239.5|17238|17242.5|17241|17244.5|17243|17239.5|17238|1023
1640252400000|2021-12-23 09:40:00|17243.5|17242|17238.4|17236.9|17244.5|17243|17236.4|17234.9|880
1640252700000|2021-12-23 09:45:00|17237.4|17235.9|17240.4|17238.9|17240.4|17238.9|17237.4|17235.9|1121
1640253000000|2021-12-23 09:50:00|17240.6|17239.1|17235.4|17233.9|17241.4|17239.9|17233.4|17231.9|2413
1640253300000|2021-12-23 09:55:00|17235.2|17233.7|17234.4|17232.9|17236.4|17234.9|17231.4|17229.9|2961
1640253600000|2021-12-23 10:00:00|17235.4|17233.9|17231.4|17229.9|17235.4|17233.9|17230.4|17228.9|2832
1640253900000|2021-12-23 10:05:00|17230.4|17228.9|17230.4|17228.9|17232.4|17230.9|17228.4|17226.9|2786
1640254200000|2021-12-23 10:10:00|17229.4|17227.9|17232.4|17230.9|17232.4|17230.9|17229.4|17227.9|1565
1640254500000|2021-12-23 10:15:00|17232.5|17231|17233.4|17231.9|17235.4|17233.9|17232.5|17231|1500
1640254800000|2021-12-23 10:20:00|17233.2|17231.7|17228.4|17226.9|17233.2|17231.7|17228.4|17226.9|1497
1640255100000|2021-12-23 10:25:00|17229.4|17227.9|17223.3|17221.8|17230.4|17228.9|17223.3|17221.8|1861
1640255400000|2021-12-23 10:30:00|17222.3|17220.8|17221.3|17219.8|17223.3|17221.8|17221.3|17219.8|1171
1640255700000|2021-12-23 10:35:00|17221.4|17218.9|17224.3|17222.8|17224.4|17222.8|17220.3|17218.8|1548
1640256000000|2021-12-23 10:40:00|17223.3|17221.8|17223.3|17221.8|17224.3|17222.8|17223.3|17221.7|1339
1640256300000|2021-12-23 10:45:00|17222.3|17220.8|17222.3|17220.8|17225.3|17223.8|17221.3|17219.7|1017
1640256600000|2021-12-23 10:50:00|17223.3|17221.8|17217.3|17215.8|17224.3|17222.8|17217.3|17215.8|2447
1640256900000|2021-12-23 10:55:00|17218.3|17216.8|17221.3|17219.8|17221.3|17219.8|17216.3|17214.8|1558
1640257200000|2021-12-23 11:00:00|17220.3|17218.8|17218.3|17216.8|17222.3|17220.8|17218.3|17216.8|1016
1640257500000|2021-12-23 11:05:00|17219.3|17217.8|17218.3|17216.8|17220.3|17218.8|17217.3|17215.8|691
1640257800000|2021-12-23 11:10:00|17218.2|17216.7|17214.2|17212.7|17220.2|17218.7|17214.2|17212.7|2187
1640258100000|2021-12-23 11:15:00|17215.2|17213.7|17220.2|17218.7|17220.2|17218.7|17214.2|17212.7|837
1640258400000|2021-12-23 11:20:00|17220.1|17218.6|17216.2|17214.7|17220.3|17218.7|17215.2|17213.7|2016
1640258700000|2021-12-23 11:25:00|17217.2|17214.9|17214.2|17212.7|17217.2|17215.7|17214.2|17212.7|2245
1640259000000|2021-12-23 11:30:00|17215.2|17213.7|17217.2|17215.7|17217.2|17215.7|17213.2|17211.7|1734
1640259300000|2021-12-23 11:35:00|17218.2|17216.7|17219.2|17217.7|17219.2|17217.7|17217.2|17215.7|1100
1640259600000|2021-12-23 11:40:00|17220.2|17218.7|17217.2|17215.7|17220.2|17218.7|17216.2|17214.7|526
1640259900000|2021-12-23 11:45:00|17216.2|17214.7|17213.2|17211.7|17217.2|17215.7|17213.2|17211.7|834
1640260200000|2021-12-23 11:50:00|17213.3|17211.8|17215.1|17213.6|17216.2|17214.7|17213.3|17211.8|1547
1640260500000|2021-12-23 11:55:00|17216.1|17214.6|17220.1|17218.6|17220.1|17218.6|17216.1|17214.6|729
1640260800000|2021-12-23 12:00:00|17219.1|17217.6|17216.1|17214.6|17220.1|17218.6|17215.1|17213.6|1187
1640261100000|2021-12-23 12:05:00|17217.1|17215.6|17214.1|17212.6|17217.1|17215.6|17213.1|17211.6|878
1640261400000|2021-12-23 12:10:00|17213.1|17211.6|17213.1|17211.6|17216.1|17214.6|17213.1|17211.6|579
1640261700000|2021-12-23 12:15:00|17213.2|17211.7|17209.1|17207.6|17214.1|17212.6|17207.1|17205.5|3265
1640262000000|2021-12-23 12:20:00|17208.1|17206.6|17206.1|17204.6|17210.1|17208.6|17204.1|17202.6|2913
1640262300000|2021-12-23 12:25:00|17207.1|17205.6|17207.1|17205.6|17208.1|17206.6|17204.1|17202.6|1611
1640262600000|2021-12-23 12:30:00|17208.1|17206.6|17209.1|17207.6|17210.1|17208.6|17206.1|17204.6|886
1640262900000|2021-12-23 12:35:00|17208.1|17206.6|17211|17209.5|17212.1|17210.6|17208.1|17206.6|746
1640263200000|2021-12-23 12:40:00|17210.2|17208.5|17209|17207.5|17211|17209.5|17208|17206.5|1499
1640263500000|2021-12-23 12:45:00|17208|17206.5|17210|17208.5|17211|17209.5|17207|17205.5|1359
1640263800000|2021-12-23 12:50:00|17209|17207.5|17209|17207.5|17210|17208.5|17207|17205.5|2900
1640264100000|2021-12-23 12:55:00|17208|17206.5|17208|17206.5|17209|17207.5|17206|17204.5|1041
1640264400000|2021-12-23 13:00:00|17207|17205.5|17206|17204.5|17208|17206.5|17205|17203.5|1288
1640264700000|2021-12-23 13:05:00|17207|17205.5|17206|17204.5|17208|17206.5|17205|17203.5|1182
1640265000000|2021-12-23 13:10:00|17206.2|17204.7|17211|17209.5|17211|17209.5|17205|17203.5|2491
1640265300000|2021-12-23 13:15:00|17210|17208.5|17214|17212.5|17215|17213.5|17210|17208.5|2884
1640265600000|2021-12-23 13:20:00|17213|17211.5|17213.9|17212.4|17217.1|17215.6|17212.9|17211.4|1574
1640265900000|2021-12-23 13:25:00|17213.8|17212.3|17217.9|17216.4|17218.9|17217.4|17212.9|17211.4|1087
1640266200000|2021-12-23 13:30:00|17218.8|17216.3|17222.9|17221.4|17223.9|17222.4|17213.9|17212.4|2550
1640266500000|2021-12-23 13:35:00|17223.9|17222.4|17219.9|17218.4|17224.9|17223.4|17217.9|17216.4|1800
1640266800000|2021-12-23 13:40:00|17218.9|17217.4|17220.9|17219.4|17225.9|17224.4|17218.9|17217.4|1679
1640267100000|2021-12-23 13:45:00|17220.7|17218.4|17219.9|17218.4|17221.9|17220.4|17215.9|17214.4|1426
1640267400000|2021-12-23 13:50:00|17220.9|17219.4|17222.9|17221.4|17222.9|17221.4|17220.9|17219.4|1443
1640267700000|2021-12-23 13:55:00|17221.9|17220.4|17225.9|17224.4|17228.9|17227.4|17220.9|17219.4|1243
1640268000000|2021-12-23 14:00:00|17226.9|17225.4|17228.9|17227.4|17229.9|17228.4|17225.9|17224.3|2030
1640268300000|2021-12-23 14:05:00|17229.9|17228.4|17226.8|17225.3|17233.9|17232.4|17225.8|17224.3|2196
1640268600000|2021-12-23 14:10:00|17225.8|17224.3|17222.8|17221.3|17227.9|17226.3|17222.8|17221.3|1907
1640268900000|2021-12-23 14:15:00|17223.9|17222.4|17223.8|17222.3|17227.8|17226.3|17221.8|17220.3|593
1640269200000|2021-12-23 14:20:00|17222.8|17221.3|17220.8|17219.3|17225.8|17224.3|17220.8|17219.2|2075
1640269500000|2021-12-23 14:25:00|17221.8|17220.3|17217.8|17216.3|17222.8|17221.3|17217.8|17216.3|1283
1640269800000|2021-12-23 14:30:00|17218.8|17217.3|17209.8|17208.3|17218.9|17217.3|17208.8|17207.3|1893
1640270100000|2021-12-23 14:35:00|17208.8|17207.3|17203.8|17202.3|17209|17207.5|17202|17200.5|4185
1640270400000|2021-12-23 14:40:00|17204.8|17203.3|17206.8|17205.3|17207.8|17206.3|17203.8|17202.3|1948
1640270700000|2021-12-23 14:45:00|17204.8|17203.3|17204.8|17203.3|17207.8|17206.3|17203.8|17202.3|1096
1640271000000|2021-12-23 14:50:00|17203.8|17202.3|17197.7|17196.2|17205.8|17204.3|17197.3|17195.8|3152
1640271300000|2021-12-23 14:55:00|17198.7|17197.2|17203.7|17202.2|17203.7|17202.2|17197.7|17196.2|1796
1640271600000|2021-12-23 15:00:00|17202.9|17201.4|17198.7|17197.2|17203.7|17202.2|17198.7|17197.2|3312
1640271900000|2021-12-23 15:05:00|17199.7|17198.2|17190.7|17189.2|17201.7|17200.2|17188.7|17187.2|2147
1640272200000|2021-12-23 15:10:00|17191.7|17190.2|17189.7|17188.2|17193.8|17192.2|17188.7|17187.2|1586
1640272500000|2021-12-23 15:15:00|17190.7|17189.2|17182.7|17181.2|17191.7|17190.2|17181.7|17180.2|5278
1640272800000|2021-12-23 15:20:00|17183.7|17182.2|17187.7|17186.2|17187.7|17186.2|17179.7|17178.2|3399
1640273100000|2021-12-23 15:25:00|17186.7|17185.2|17188.7|17187.2|17189.7|17188.2|17184.7|17183.2|2657
1640273400000|2021-12-23 15:30:00|17187.7|17186.2|17185.7|17184.2|17189.7|17188.2|17184.7|17183.2|1450
1640273700000|2021-12-23 15:35:00|17184.7|17183.2|17180.6|17179.1|17185.7|17184.2|17178.6|17177.1|2270
1640274000000|2021-12-23 15:40:00|17179.6|17178.1|17185.6|17184.1|17185.6|17184.1|17177.6|17176.1|1867
1640274300000|2021-12-23 15:45:00|17184.6|17183.1|17188.6|17187.1|17188.6|17187.1|17183.6|17182.1|2105
1640274600000|2021-12-23 15:50:00|17189.4|17187.9|17193.6|17192.1|17194.6|17193.1|17186.6|17185.1|2557
1640274900000|2021-12-23 15:55:00|17194.6|17193.1|17188.6|17187.1|17196.7|17195.1|17188.6|17187.1|2259
1640275200000|2021-12-23 16:00:00|17188.8|17187.3|17188.6|17187.1|17191.6|17190.1|17185.6|17184.1|3240
1640275500000|2021-12-23 16:05:00|17188.4|17186.9|17191.6|17190.1|17191.6|17190.1|17186.6|17185.1|1535
1640275800000|2021-12-23 16:10:00|17191.5|17189.1|17193.6|17192.1|17193.6|17192.1|17187.6|17186.1|2590
1640276100000|2021-12-23 16:15:00|17191.6|17190.1|17193.6|17192.1|17194.6|17193.1|17189.6|17188|3225
1640276400000|2021-12-23 16:20:00|17194.6|17193.1|17199.5|17198|17201.5|17200|17193.6|17192|3281
1640276700000|2021-12-23 16:25:00|17200.5|17199|17203.5|17202|17204.5|17203|17197.5|17196|2318
1640277000000|2021-12-23 16:30:00|17204.5|17203|17200.5|17199|17204.5|17203|17200.5|17199|1765
1640277300000|2021-12-23 16:35:00|17201.5|17200|17199.5|17198|17201.5|17200|17199.5|17198|982
1640277600000|2021-12-23 16:40:00|17200.5|17198.9|17203.5|17202|17204.5|17203|17199.5|17198|1087
1640277900000|2021-12-23 16:45:00|17203.7|17202.2|17202.5|17201|17205.5|17204|17200.5|17199|1767
1640278200000|2021-12-23 16:50:00|17201.5|17200|17202.5|17201|17203.5|17202|17201.5|17200|2666
1640278500000|2021-12-23 16:55:00|17201.5|17200|17200.5|17199|17202.5|17201|17199.5|17197.9|679
1640278800000|2021-12-23 17:00:00|17199.6|17198.1|17198.5|17197|17200.5|17199|17198.5|17197|1121
1640279100000|2021-12-23 17:05:00|17197.5|17196|17196.4|17194.9|17198.5|17197|17196.4|17194.9|752
1640279400000|2021-12-23 17:10:00|17195.4|17193.9|17194.4|17192.9|17196.4|17194.9|17194.4|17192.9|334
1640279700000|2021-12-23 17:15:00|17194.3|17192.8|17195.4|17193.9|17196.4|17194.9|17193.4|17191.9|509
1640280000000|2021-12-23 17:20:00|17196.4|17194.9|17196.4|17194.9|17196.4|17194.9|17195.4|17193.8|282
1640280300000|2021-12-23 17:25:00|17196.6|17195.1|17196.4|17194.9|17197.5|17195.9|17195.4|17193.9|546
1640280600000|2021-12-23 17:30:00|17195.4|17193.9|17195.4|17193.9|17196.5|17194.9|17195.4|17193.8|626
1640280900000|2021-12-23 17:35:00|17196.4|17194.9|17196.4|17194.9|17197.4|17195.9|17195.4|17193.9|364
1640281200000|2021-12-23 17:40:00|17195.4|17193.9|17194.4|17192.9|17195.4|17193.9|17194.4|17192.9|114
1640281500000|2021-12-23 17:45:00|17195.4|17193.9|17195.4|17193.9|17195.4|17193.9|17194.4|17192.9|171
1640281800000|2021-12-23 17:50:00|17195.2|17193.7|17196.3|17194.8|17196.3|17194.8|17195.2|17193.7|479
1640282100000|2021-12-23 17:55:00|17197.3|17195.8|17198.3|17196.8|17199.3|17197.8|17196.3|17194.8|557
1640282400000|2021-12-23 18:00:00|17199.2|17196.7|17199.3|17197.8|17199.3|17197.8|17198.3|17196.3|451
1640282700000|2021-12-23 18:05:00|17198.3|17196.8|17197.3|17195.8|17199.3|17196.9|17197.3|17195.8|321
1640283000000|2021-12-23 18:10:00|17198.3|17196.8|17196.3|17194.8|17198.3|17196.8|17196.3|17194.8|326
1640283300000|2021-12-23 18:15:00|17196.5|17195|17199.3|17197.8|17199.4|17197.8|17196.5|17195|180
1640283600000|2021-12-23 18:20:00|17198.3|17196.8|17198.3|17196.8|17198.3|17196.8|17197.3|17195.8|122
1640283900000|2021-12-23 18:25:00|17197.3|17195.8|17197.3|17195.8|17197.3|17195.8|17197.3|17195.8|116
1640284200000|2021-12-23 18:30:00|||||||||67
1640284500000|2021-12-23 18:35:00|17197.2|17195.7|17197.2|17195.7|17197.3|17195.7|17196.2|17194.7|46
1640284800000|2021-12-23 18:40:00|17196.4|17194.9|17195.2|17193.7|17197.2|17195.7|17195.2|17193.7|248
1640285100000|2021-12-23 18:45:00|17196.2||17195.2||17196.2||17195.2||43
1640285400000|2021-12-23 18:50:00|17196.2|17194.7|17195.2|17193.7|17196.2|17194.7|17195.2|17193.7|66
1640285700000|2021-12-23 18:55:00|17195|17193.5|17194.2|17192.7|17195.3|17193.7|17194.2|17192.7|89
1640286000000|2021-12-23 19:00:00|17194.4|17192.9|17195.2|17193.7|17195.2|17193.7|17194.2|17192.7|41
1640286300000|2021-12-23 19:05:00|17194.2|17192.7|17194.2|17192.7|17194.2|17192.7|17194.2|17192.7|1
1640286600000|2021-12-23 19:10:00|17194.3|17192.8|17195.2|17193.7|17195.2|17193.7|17194.3|17192.8|4
1640287200000|2021-12-23 19:20:00|17195.1|17193.6|17195.1|17193.6|17195.1|17193.6|17194.1|17192.6|16
1640287500000|2021-12-23 19:25:00|||||||||5
1640287800000|2021-12-23 19:30:00|17196.1|17194.6|17196.1|17193.6|17196.1|17194.6|17196.1|17193.6|112
1640288100000|2021-12-23 19:35:00|17196|17194.6|17195.1|17193.6|17196.5|17194.6|17195.1|17193.6|156
1640288400000|2021-12-23 19:40:00|17196.1|17194.6|17196.1|17194.6|17196.1|17194.6|17196.1|17194.6|28
1640288700000|2021-12-23 19:45:00|17196|17193.6|17195.1|17193.6|17196.1|17194.6|17195.1|17193.5|16
1640289000000|2021-12-23 19:50:00|17196.1|17194.6|17197.1|17195.6|17198.1|17196.6|17196.1|17194.5|259
1640289300000|2021-12-23 19:55:00|17197.2|17195.7|17199.1|17197.6|17199.1|17197.6|17197.2|17195.7|68
1640289600000|2021-12-23 20:00:00|17199|17197.5|17199|17197.5|17199|17197.5|17199|17197.5|10
1640289900000|2021-12-23 20:05:00|17198.1|17196.5|17198|17196.5|17198.1|17196.6|17198|17196.5|7
1640290200000|2021-12-23 20:10:00|17198.1|17196.6|17198|17196.5|17199|17197.5|17198|17196.5|25
1640290500000|2021-12-23 20:15:00|||||||||2
1640290800000|2021-12-23 20:20:00|||||||||13
1640291100000|2021-12-23 20:25:00|17199|17197.5|17199|17197.5|17199|17197.5|17199|17197.5|31
1640291400000|2021-12-23 20:30:00|||||||||35
1640291700000|2021-12-23 20:35:00|||||||||22
1640292000000|2021-12-23 20:40:00|17199.1|17197.6|17200|17198.5|17200|17198.5|17199.1|17197.6|48
1640292300000|2021-12-23 20:45:00|17199|17197.5|17199.9|17198.4|17200|17198.5|17199|17197.4|68
1640292600000|2021-12-23 20:50:00|17198.9|17197.4|17198.9|17197.4|17199.9|17198.4|17198.9|17197.4|43
1640292900000|2021-12-23 20:55:00|17199.9|17198.3|17202.4|17198.9|17202.4|17199.4|17198.9|17197.3|294
1640588700000|2021-12-27 07:05:00|17199.9|17198.4|17195.9|17194.4|17200.9|17199.4|17193.9|17192.4|601
1640589000000|2021-12-27 07:10:00|17194.9|17193.4|17193.8|17192.3|17196.2|17194.4|17192.8|17191.3|439
1640589300000|2021-12-27 07:15:00|17192.8|17191.3|17190.8|17188.3|17194.8|17193.3|17189.8|17188.3|495
1640589600000|2021-12-27 07:20:00|17190.9|17189.3|17187.8|17186.3|17190.9|17189.3|17186.8|17185.3|467
1640589900000|2021-12-27 07:25:00|17186.8|17185.3|17183.8|17182.3|17186.8|17185.3|17182.8|17181.3|301
1640590200000|2021-12-27 07:30:00|17183.6|17182.1|17187.8|17186.3|17189.8|17188.3|17181.8|17180.3|718
1640590500000|2021-12-27 07:35:00|17186.8|17185.3|17184.8|17183.3|17186.8|17185.3|17178|17176.5|518
1640590800000|2021-12-27 07:40:00|17184.6|17183.1|17182.8|17181.3|17186.8|17185.3|17182.8|17181.3|286
1640591100000|2021-12-27 07:45:00|17183.8|17182.3|17184.8|17183.3|17186|17184.5|17183.8|17182.3|392
1640591400000|2021-12-27 07:50:00|17185|17183.5|17170.8|17169.3|17185.8|17184.3|17170.8|17169.3|553
1640591700000|2021-12-27 07:55:00|17171.8|17170.1|17173.7|17172.2|17176.7|17175.2|17170.8|17169.1|752
1640592000000|2021-12-27 08:00:00|17174.6|17173.1|17170.7|17168.2|17174.7|17173.2|17161.7|17160.2|2124
1640592300000|2021-12-27 08:05:00|17169.7|17167.2|17174.7|17173.2|17175.7|17174.2|17168.7|17167.2|1150
1640592600000|2021-12-27 08:10:00|17173.5|17172|17167.8|17165.3|17178.7|17177.2|17166.7|17165.1|1028
1640592900000|2021-12-27 08:15:00|17167.7|17165.2|17166.7|17165.2|17170.7|17169.2|17161.9|17160.4|1607
1640593200000|2021-12-27 08:20:00|17165.7|17164.2|17174.7|17173.2|17175.7|17174.2|17164.7|17163.2|985
1640593500000|2021-12-27 08:25:00|17173.7|17172.2|17172.7|17171.2|17176.7|17175.2|17170.7|17169.2|1067
1640593800000|2021-12-27 08:30:00|17171.7|17170.2|17170.7|17169.2|17173.7|17172.2|17169.7|17168.2|797
1640594100000|2021-12-27 08:35:00|17168.7|17167.2|17163.7|17162.2|17168.8|17167.2|17163.7|17162.2|892
1640594400000|2021-12-27 08:40:00|17158.9|17157.4|17165.6|17164.1|17167.6|17166.1|17158.9|17157.4|1667
1640594700000|2021-12-27 08:45:00|17166.6|17165.1|17165.6|17164.1|17166.6|17165.1|17163.6|17162.1|894
1640595000000|2021-12-27 08:50:00|17166.6|17165.1|17169.6|17168.1|17170.6|17169.1|17166.6|17165.1|767
1640595300000|2021-12-27 08:55:00|17169.8|17168.3|17171.6|17170.1|17171.6|17170.1|17167.6|17166.1|497
1640595600000|2021-12-27 09:00:00|17172.6|17171.1|17178.6|17177.1|17179.6|17178.1|17172.6|17171.1|1202
1640595900000|2021-12-27 09:05:00|17179.6|17178.1|17175.6|17174.1|17179.6|17178.1|17174.6|17173.1|533
1640596200000|2021-12-27 09:10:00|17174.6|17173.1|17169.6|17168.1|17175.6|17174.1|17168.6|17167.1|723
1640596500000|2021-12-27 09:15:00|17170.6|17169.1|17165.6|17164.1|17171.7|17170.1|17165.6|17164.1|581
1640596800000|2021-12-27 09:20:00|17166.6|17165.1|17161.6|17160.1|17166.6|17165.1|17160.6|17159.1|1380
1640597100000|2021-12-27 09:25:00|17160.7|17159.1|17164.5|17163|17164.5|17163|17157.5|17156|800
1640597400000|2021-12-27 09:30:00|17165.5|17164|17156.5|17155|17165.5|17164|17156.5|17155|1131
1640597700000|2021-12-27 09:35:00|17156.3|17154.8|17159.5|17158|17161.6|17160|17154.5|17153|550
1640598000000|2021-12-27 09:40:00|17158.5|17157|17154.5|17153|17158.5|17157|17154.4|17152|480
1640598300000|2021-12-27 09:45:00|17156.5|17155|17156.5|17155|17159.5|17158|17154.5|17153|1164
1640598600000|2021-12-27 09:50:00|17157.5|17156|17160.5|17159|17160.5|17159|17156.5|17155|732
1640598900000|2021-12-27 09:55:00|17158.5|17157|17157.5|17156|17159.5|17158|17155.5|17154|442
1640599200000|2021-12-27 10:00:00|17158.5|17157|17163.5|17162|17164.5|17163|17157.5|17155.9|572
1640599500000|2021-12-27 10:05:00|17162.5|17161|17158.5|17157|17163.5|17162|17157.5|17156|713
1640599800000|2021-12-27 10:10:00|17157.5|17156|17156.4|17154.9|17159.6|17157.9|17155.4|17153.9|576
1640600100000|2021-12-27 10:15:00|17155.4|17153.9|17159.4|17157.9|17159.4|17157.9|17154.4|17152.9|818
1640600400000|2021-12-27 10:20:00|17157.4|17155.9|17152.5|17151|17157.4|17155.9|17152.5|17151|582
1640600700000|2021-12-27 10:25:00|17152.7|17151.2|17152.5|17151|17155.5|17154|17152.5|17151|523
1640601000000|2021-12-27 10:30:00|17152.3|17150.8|17151.5|17150|17153.7|17152.2|17150.5|17149|1313
1640601300000|2021-12-27 10:35:00|17152.5|17151|17153.5|17152|17154.5|17153|17151.5|17150|221
1640601600000|2021-12-27 10:40:00|17152.5|17151|17152.5|17151|17153.6|17152|17151.5|17150|580
1640601900000|2021-12-27 10:45:00|17152.7|17151.2|17152.5|17151|17154.5|17153|17152.5|17151|245
1640602200000|2021-12-27 10:50:00|17153.5|17152|17152.5|17151|17154.5|17153|17152.5|17150.9|232
1640602500000|2021-12-27 10:55:00|17151.5|17150|17150.4|17148.9|17152.5|17151|17146.4|17144.9|632
1640602800000|2021-12-27 11:00:00|17149.4|17147.9|17156.4|17154.9|17157.5|17155.9|17149.4|17147.9|1130
1640603100000|2021-12-27 11:05:00|17156.2|17154.7|17154.4|17152.9|17156.2|17154.7|17153.4|17151.9|665
1640603400000|2021-12-27 11:10:00|17153.4|17151.9|17150.4|17148.9|17153.4|17151.9|17150.4|17148.8|657
1640603700000|2021-12-27 11:15:00|17150.6|17149.1|17150.4|17148.9|17152.4|17150.9|17147.3|17144.9|908
1640604000000|2021-12-27 11:20:00|17149.4|17147.9|17154.4|17152.9|17154.4|17152.9|17149.4|17147.9|505
1640604300000|2021-12-27 11:25:00|17153.4|17151.9|17151.4|17148.9|17154.4|17152.9|17150.4|17148.9|259
1640604600000|2021-12-27 11:30:00|17150.4|17149.9|17151.4|17149.9|17151.4|17149.9|17149.4|17147.9|430
1640604900000|2021-12-27 11:35:00|17150.4|17148.9|17152.4|17150.9|17152.4|17150.9|17149.4|17147.9|532
1640605200000|2021-12-27 11:40:00|17153.4|17151.9|17157.3|17155.8|17158.3|17156.8|17152.4|17150.9|838
1640605500000|2021-12-27 11:45:00|17156.3|17154.8|17153.3|17151.8|17157.6|17156.1|17153.3|17151.8|519
1640605800000|2021-12-27 11:50:00|17152.3|17150.8|17153.3|17151.8|17154.3|17152.8|17151.3|17149.8|570
1640606100000|2021-12-27 11:55:00|17154.3|17152.8|17160.3|17158.8|17160.3|17158.8|17153.3|17151.8|413
1640606400000|2021-12-27 12:00:00|17159.3|17157.8|17159.3|17157.8|17161.3|17159.8|17158.3|17156.8|841
1640606700000|2021-12-27 12:05:00|17160.3|17158.8|17161.3|17159.8|17161.3|17159.8|17159.3|17157.8|463
1640607000000|2021-12-27 12:10:00|17160.3|17158.8|17164.3|17162.8|17165.3|17163.8|17160.3|17158.8|600
1640607300000|2021-12-27 12:15:00|17165.3|17163.8|17160.3|17158.8|17165.3|17163.8|17159.3|17157.8|1518
1640607600000|2021-12-27 12:20:00|17161.3|17159.8|17164.3|17162.8|17164.3|17162.8|17160.3|17158.8|318
1640607900000|2021-12-27 12:25:00|17164|17162.5|17168.2|17166.7|17169.2|17167.7|17162.3|17160.8|462
1640608200000|2021-12-27 12:30:00|17169.2|17167.7|17170.2|17168.7|17171.2|17169.7|17168.2|17166.7|1128
1640608500000|2021-12-27 12:35:00|17169.2|17167.7|17173.2|17171.7|17173.2|17171.7|17169.2|17167.7|1084
1640608800000|2021-12-27 12:40:00|17174.2|17172.7|17174.2|17172.7|17174.2|17172.7|17174.2|17172.7|735
1640609100000|2021-12-27 12:45:00|17175.2|17173.7|17176.2|17174.7|17176.2|17174.7|17172.2|17170.6|724
1640609400000|2021-12-27 12:50:00|17175.2|17173.7|17173.2|17171.7|17176.2|17174.7|17173.2|17171.7|548
1640609700000|2021-12-27 12:55:00|17172.2|17170.7|17171.2|17169.7|17172.2|17170.7|17170.2|17168.7|441
1640610000000|2021-12-27 13:00:00|17170.2|17168.7|17173.2|17171.7|17174.2|17172.7|17169.2|17167.7|836
1640610300000|2021-12-27 13:05:00|17173.4|17171.9|17173.2|17171.7|17174.2|17172.7|17172.2|17170.7|378
1640610600000|2021-12-27 13:10:00|17172.2|17170.7|17172.1|17170.6|17173.2|17171.7|17171.1|17169.6|203
1640610900000|2021-12-27 13:15:00|17172.9|17171.4|17175.1|17173.6|17176.1|17174.6|17171.1|17169.6|561
1640611200000|2021-12-27 13:20:00|17174.1|17172.6|17170.1|17168.6|17174.1|17172.6|17170.1|17168.6|275
1640611500000|2021-12-27 13:25:00|17169.1|17167.6|17169.1|17167.6|17170.2|17168.6|17166.1|17164.5|562
1640611800000|2021-12-27 13:30:00|17168.1|17166.6|17172.1|17170.6|17172.1|17170.6|17167.1|17165.6|426
1640612100000|2021-12-27 13:35:00|17171.2|17169.6|17173.1|17171.6|17173.1|17171.6|17171.1|17169.6|222
1640612400000|2021-12-27 13:40:00|17172.1|17170.6|17166.1|17164.6|17172.1|17170.6|17165.1|17163.6|1006
1640612700000|2021-12-27 13:45:00|17165.1|17163.6|17168.1|17166.6|17169.1|17167.6|17164.1|17162.6|755
1640613000000|2021-12-27 13:50:00|17169.1|17167.6|17168.3|17166.8|17169.3|17167.8|17166.1|17164.6|468
1640613300000|2021-12-27 13:55:00|17169.3|17167.8|17171.3|17169.8|17171.3|17169.8|17166.3|17164.8|401
1640613600000|2021-12-27 14:00:00|17172.3|17170.8|17173.3|17171.8|17174.3|17172.8|17171.3|17169.8|657
1640613900000|2021-12-27 14:05:00|17174.3|17172.8|17181.2|17179.7|17183.2|17181.7|17174.2|17172.7|2090
1640614200000|2021-12-27 14:10:00|17179.2|17177.7|17179.2|17177.7|17181.2|17179.7|17179.2|17177.7|507
1640614500000|2021-12-27 14:15:00|17180.2|17178.7|17173.2|17171.7|17181.2|17179.7|17173.2|17171.7|620
1640614800000|2021-12-27 14:20:00|17172.2|17170.7|17163.2|17161.7|17173.2|17171.7|17163.2|17161.7|1082
1640615100000|2021-12-27 14:25:00|17161.2|17159.7|17164.2|17162.7|17164.2|17162.7|17161.2|17159.6|496
1640615400000|2021-12-27 14:30:00|17163.2|17161.7|17166.2|17164.7|17166.2|17164.7|17157.2|17155.7|1176
1640615700000|2021-12-27 14:35:00|17167.2|17165.7|17171.2|17169.7|17171.2|17169.7|17165.2|17163.7|819
1640616000000|2021-12-27 14:40:00|17170.2|17168.7|17165.2|17163.7|17171.2|17169.7|17163.2|17161.7|856
1640616300000|2021-12-27 14:45:00|17165.3|17162.7|17161.2|17159.7|17165.3|17163.7|17159.2|17157.7|877
1640616600000|2021-12-27 14:50:00|17161.4|17159.9|17165.1|17163.6|17167.4|17165.9|17161.1|17159.5|964
1640616900000|2021-12-27 14:55:00|17164.1|17162.6|17166.1|17164.6|17167.1|17165.6|17163.1|17161.6|1386
1640617200000|2021-12-27 15:00:00|17165.1|17163.6|17165.1|17163.6|17166.1|17164.6|17164.1|17162.6|476
1640617500000|2021-12-27 15:05:00|17164.1|17162.6|17164.1|17162.6|17165.1|17163.6|17161.1|17159.6|1100
1640617800000|2021-12-27 15:10:00|17164.2|17161.7|17164.1|17162.6|17165.1|17163.6|17163.1|17161.6|317
1640618100000|2021-12-27 15:15:00|17163.1|17161.6|17165.1|17163.6|17169.1|17166.6|17162.1|17160.6|1302
1640618400000|2021-12-27 15:20:00|17164.1|17162.6|17167.1|17165.6|17168.1|17166.6|17162.9|17161.4|1133
1640618700000|2021-12-27 15:25:00|17166.1|17164.6|17169.1|17167.6|17171.1|17169.6|17166.1|17164.6|748
1640619000000|2021-12-27 15:30:00|17170.1|17168.6|17169|17167.5|17171.2|17169.6|17169|17167.5|766
1640619300000|2021-12-27 15:35:00|17168|17166.5|17169|17167.5|17172|17170.5|17168|17166.5|934
1640619600000|2021-12-27 15:40:00|17170|17168.5|17176|17173.5|17176|17174.5|17169|17167.5|1006
1640619900000|2021-12-27 15:45:00|17175|17172.5|17177|17175.5|17177|17175.5|17174|17172.5|1017
1640620200000|2021-12-27 15:50:00|17176.8|17175.3|17177|17175.5|17178|17176.5|17174|17172.5|1111
1640620500000|2021-12-27 15:55:00|17178|17176.5|17177|17175.5|17178|17176.5|17175|17173.5|998
1640620800000|2021-12-27 16:00:00|17176.9|17175.4|17174|17172.5|17177|17175.5|17173|17171.4|704
1640621100000|2021-12-27 16:05:00|17175|17173.5|17178.1|17176.6|17178.2|17176.7|17174|17172.5|982
1640621400000|2021-12-27 16:10:00|17177.3|17175.8|17179.1|17177.6|17180.1|17178.6|17175.1|17173.5|1925
1640621700000|2021-12-27 16:15:00|17177.1|17175.6|17179.1|17177.6|17180.1|17178.6|17176.1|17174.6|1159
1640622000000|2021-12-27 16:20:00|17180.1|17178.6|17179|17177.5|17181.1|17179.6|17178|17176.5|657
1640622300000|2021-12-27 16:25:00|17180|17178.5|17178|17176.5|17180.2|17178.5|17178|17176.5|343
1640622600000|2021-12-27 16:30:00|17177|17175.5|17179|17177.5|17181|17179.5|17177|17175.5|1142
1640622900000|2021-12-27 16:35:00|17180|17178.5|17178|17176.5|17181|17179.5|17176|17174.5|1128
1640623200000|2021-12-27 16:40:00|17178.1|17175.6|17179|17177.5|17180|17178.5|17177|17175.5|266
1640623500000|2021-12-27 16:45:00|17178|17176.5|17179|17177.5|17179|17177.5|17178|17176.5|143
1640623800000|2021-12-27 16:50:00|17178|17176.5|17179|17177.5|17179|17177.5|17177|17175.5|598
1640624100000|2021-12-27 16:55:00|17178|17176.5|17177|17175.5|17179.1|17177.5|17177|17175.4|203
1640624400000|2021-12-27 17:00:00|17176.9|17175.4|17175|17173.5|17178|17176.5|17175|17173.5|219
1640624700000|2021-12-27 17:05:00|17176|17174.5|17172.9|17171.4|17176|17174.5|17172.9|17171.4|376
1640625000000|2021-12-27 17:10:00|17173.9|17172.4|17171.9|17170.4|17173.9|17172.4|17170.9|17169.4|868
1640625300000|2021-12-27 17:15:00|17172.9|17171.4|17170.9|17169.4|17172.9|17171.4|17170.9|17169.4|178
1640625600000|2021-12-27 17:20:00|17171.9|17170.4|17171.9|17170.4|17172.9|17170.4|17170.9|17169.4|199
1640625900000|2021-12-27 17:25:00|17172.1|17170.6|17172.9|17171.4|17172.9|17171.4|17172.1|17170.6|90
1640626200000|2021-12-27 17:30:00|17171.9|17170.4|17174.9|17173.4|17175|17173.4|17171.9|17170.4|423
1640626500000|2021-12-27 17:35:00|17174.8|17172.4|17174.9|17173.4|17174.9|17173.4|17174.8|17172.4|35
1640626800000|2021-12-27 17:40:00|17173.9|17172.4|17174.9|17173.4|17174.9|17173.4|17173.9|17172.4|89
1640627100000|2021-12-27 17:45:00|||||||||67
1640627400000|2021-12-27 17:50:00|17175.9|17174.4|17175.8|17173.3|17175.9|17174.4|17174.8|17173.3|93
1640627700000|2021-12-27 17:55:00|17175.7|17174.2|17176.8|17175.3|17176.8|17175.3|17174.7|17173.2|110
1640628000000|2021-12-27 18:00:00|17177.8|17176.3|17176.8|17175.3|17178.8|17177.3|17175.8|17174.3|150
1640628300000|2021-12-27 18:05:00|17175.8|17174.3|17177.8|17176.3|17177.8|17176.3|17175.8|17174.3|72
1640628600000|2021-12-27 18:10:00|17177.7|17176.2|17176.8|17175.3|17177.8|17176.3|17175.8|17174.3|67
1640628900000|2021-12-27 18:15:00|17177.8|17175.4|17176.8|17175.3|17177.8|17175.4|17176.8|17175.3|65
1640629200000|2021-12-27 18:20:00|17177|17175.5|17176.8|17175.3|17177.8|17176.3|17176.8|17175.3|39
1640629500000|2021-12-27 18:25:00|17177.7|17176.2|17177.7|17176.2|17177.7|17176.2|17177.6|17175.2|51
1640629800000|2021-12-27 18:30:00|17176.8|17175.3|17173.8|17172.3|17177.7|17176.2|17173.8|17172.3|111
1640630100000|2021-12-27 18:35:00|17174.8|17173.3|17174.7|17173.2|17175.7|17174.2|17174.6|17172.3|81
1640630400000|2021-12-27 18:40:00|17173.7|17172.2|17173.7|17172.2|17174.8|17173.2|17173.7|17172.1|40
1640630700000|2021-12-27 18:45:00|17173.8|17171.3|17171.7|17169.2|17173.8|17172.2|17171.7|17169.2|80
1640631000000|2021-12-27 18:50:00|17170.7|17170.2|17171.7|17170.2|17171.8|17170.2|17170.7|17169.2|27
1640631300000|2021-12-27 18:55:00|17171.6|17169.2|17170.7|17169.2|17171.7|17170.2|17170.7|17169.2|22
1640631600000|2021-12-27 19:00:00|17171.7|17170.2|17170.7|17169.2|17171.7|17170.2|17170.7|17169.2|35
1640631900000|2021-12-27 19:05:00|17171.7|17170.2|17171.7|17170.2|17171.7|17170.2|17171.7|17170.2|15
1640632200000|2021-12-27 19:10:00|17172.7||17171.7||17172.7||17171.7||24
1640632500000|2021-12-27 19:15:00|17172.5|17170|17171.7|17170.2|17172.5|17171|17171.7|17170|11
1640632800000|2021-12-27 19:20:00|17172.5|17171|17173.4|17171.9|17173.4|17171.9|17172.5|17170.9|14
1640633100000|2021-12-27 19:25:00|17173.6|17172.1|17173.6|17172.1|17173.6|17172.1|17172.6|17171|72
1640633400000|2021-12-27 19:30:00|17172.6|17171.1|17171.6|17170.1|17172.6|17171.1|17171.6|17170.1|66
1640633700000|2021-12-27 19:35:00|17171.7|17170.2|17172.7|17170.2|17172.7|17170.2|17170.8|17169.2|17
1640634000000|2021-12-27 19:40:00|17172.6|17171.1|17171.8|17169.3|17172.7|17171.1|17170.8|17169.3|8
1640634300000|2021-12-27 19:45:00|17171.7|17170.2|17170.8|17169.3|17171.8|17170.2|17170.8|17169.3|19
1640634600000|2021-12-27 19:50:00|17171.8|17169.4|17171.7|17170.2|17171.8|17170.2|17170.8|17169.3|4
1640634900000|2021-12-27 19:55:00|17171.8|17169.3|17171.6|17170.1|17171.8|17170.1|17170.6|17169.1|99
1640635200000|2021-12-27 20:00:00|17170.6|17169.1|17170.6|17169.1|17171.6|17170.1|17170.6|17168.7|32
1640635500000|2021-12-27 20:05:00|17171.6|17170.1|17172.5|17171|17172.5|17171|17171.5|17170|51
1640635800000|2021-12-27 20:10:00|17173.5|17171.9|17173.5|17172|17173.5|17172|17173.4|17171.9|57
1640636100000|2021-12-27 20:15:00|17174.5|17172.1|17173.5|17172|17174.5|17172.1|17173.3|17171|90
1640636400000|2021-12-27 20:20:00|17172.6|17171|17172.5|17171|17172.6|17171.1|17171.5|17170|69
1640636700000|2021-12-27 20:25:00|17171.5|17170|17171.5|17170|17171.5|17170|17171.5|17170|25
1640637000000|2021-12-27 20:30:00|17170.5|17169|17170.5|17169|17170.5|17169|17170.5|17169|20
1640637300000|2021-12-27 20:35:00|17171.5|17170|17171.5|17170|17171.5|17170|17171.5|17170|64
1640637600000|2021-12-27 20:40:00|17170.6|17169|17170.5|17169|17171.5|17170|17170.5|17169|46
1640637900000|2021-12-27 20:45:00|17169.5|17168|17170.5|17169|17170.5|17169|17169.5|17168|237
1640638200000|2021-12-27 20:50:00|17171.5|17169.1|17171.4|17168.9|17172.4|17170.1|17170.4|17168.8|42
1640638500000|2021-12-27 20:55:00|17170.4|17169.9|17171.4|17168.9|17172.4|17170.9|17170.4|17167.9|301
1640675100000|2021-12-28 07:05:00|17180.1|17178.6|17178.1|17176.6|17182.2|17180.6|17177.1|17175.6|385
1640675400000|2021-12-28 07:10:00|17177.1|17175.6|17178.1|17176.6|17180.2|17177.7|17177.1|17175.6|361
1640675700000|2021-12-28 07:15:00|17177.8|17176.3|17174.1|17172.6|17178.1|17176.6|17173.1|17171.4|219
1640676000000|2021-12-28 07:20:00|17175.1|17173.6|17175|17173.5|17177|17175.5|17175|17173.5|269
1640676300000|2021-12-28 07:25:00|17176|17174.5|17173|17171.5|17176|17174.5|17173|17171.5|142
1640676600000|2021-12-28 07:30:00|17173.8|17172.3|17172|17170.5|17174.8|17173.3|17171|17169.5|736
1640676900000|2021-12-28 07:35:00|17171|17169.5|17167|17164.5|17171|17169.5|17166|17164.5|321
1640677200000|2021-12-28 07:40:00|17166.1|17164.6|17167|17165.5|17168|17166.5|17166|17164.5|151
1640677500000|2021-12-28 07:45:00|17166|17164.5|17170|17168.5|17170|17168.5|17166|17164.5|364
1640677800000|2021-12-28 07:50:00|17169|17167.5|17165|17163.5|17169|17167.5|17165|17163.5|357
1640678100000|2021-12-28 07:55:00|17164.7|17163.2|17166|17164.5|17167|17165.5|17164|17162.5|308
1640678400000|2021-12-28 08:00:00|17165|17163.5|17160|17158.5|17165|17163.5|17158|17156.5|1197
1640678700000|2021-12-28 08:05:00|17161|17159.5|17155.9|17154.4|17161|17159.5|17155.9|17154.4|757
1640679000000|2021-12-28 08:10:00|17155.7|17154.2|17159.9|17158.4|17159.9|17158.4|17152.9|17151.4|977
1640679300000|2021-12-28 08:15:00|17158.9|17157.4|17153.9|17152.4|17158.9|17157.4|17153.9|17152.4|641
1640679600000|2021-12-28 08:20:00|17154.9|17153.4|17152.9|17151.4|17154.9|17153.4|17151.9|17150.4|506
1640679900000|2021-12-28 08:25:00|17151.9|17150.4|17153.9|17152.4|17154.9|17153.4|17150.9|17149.4|1268
1640680200000|2021-12-28 08:30:00|17154.9|17153.4|17158.9|17157.4|17158.9|17157.4|17154.9|17153.4|558
1640680500000|2021-12-28 08:35:00|17158.1|17156.6|17163.9|17162.4|17163.9|17162.4|17157.9|17156.4|1166
1640680800000|2021-12-28 08:40:00|17164|17162.5|17170.9|17169.4|17172.9|17171.4|17162.9|17161.3|1418
1640681100000|2021-12-28 08:45:00|17171.9|17169.5|17170.9|17169.4|17173.9|17172.4|17169.9|17168.4|574
1640681400000|2021-12-28 08:50:00|17171.9|17170.4|17174.8|17173.3|17174.8|17173.3|17168.8|17167.3|1466
1640681700000|2021-12-28 08:55:00|17173.8|17172.3|17175.8|17174.3|17178.8|17177.3|17173.8|17172.3|1400
1640682000000|2021-12-28 09:00:00|17174.8|17173.3|17174.8|17173.3|17177.8|17176.3|17172.8|17171.3|1364
1640682300000|2021-12-28 09:05:00|17175.8|17174.3|17176.8|17175.3|17176.8|17175.3|17173.8|17172.3|471
1640682600000|2021-12-28 09:10:00|17174.8|17173.3|17168.8|17167.3|17176.8|17175.3|17168.8|17167.3|1337
1640682900000|2021-12-28 09:15:00|17169|17167.5|17170.8|17169.3|17171.8|17170.3|17167.8|17166.3|861
1640683200000|2021-12-28 09:20:00|17169.8|17168.3|17166.8|17165.3|17170.8|17169.3|17165.8|17164.3|1338
1640683500000|2021-12-28 09:25:00|17165.8|17164.3|17162.8|17161.3|17167.8|17166.3|17162.8|17161.3|1094
1640683800000|2021-12-28 09:30:00|17161.8|17160.3|17163.8|17162.3|17164.8|17163.3|17160.8|17159.3|699
1640684100000|2021-12-28 09:35:00|17162.8|17161.3|17165.7|17164.2|17167.7|17166.2|17162.8|17161.3|1156
1640684400000|2021-12-28 09:40:00|17165.9|17163.4|17160.7|17159.2|17165.9|17163.4|17160.7|17159.2|656
1640684700000|2021-12-28 09:45:00|17161.7|17160.2|17162.7|17161.2|17163.7|17161.3|17159.7|17158.2|975
1640685000000|2021-12-28 09:50:00|17161.7|17160.2|17160.7|17159.2|17162.7|17161.2|17159.7|17158.2|625
1640685300000|2021-12-28 09:55:00|17156.7|17155.2|17157.7|17156.2|17157.7|17156.2|17155.7|17154.1|685
1640685600000|2021-12-28 10:00:00|17156.7|17155.2|17157.7|17156.2|17159.7|17158.2|17155.7|17154.2|1740
1640685900000|2021-12-28 10:05:00|17156.7|17155.2|17157.7|17156.2|17157.7|17156.2|17153.7|17152.2|1477
1640686200000|2021-12-28 10:10:00|17158.7|17157.2|17159.7|17158.2|17160.7|17159.2|17156.7|17155.2|1184
1640686500000|2021-12-28 10:15:00|17158.7|17157.2|17154.8|17153.3|17158.7|17157.2|17154.8|17153.3|1296
1640686800000|2021-12-28 10:20:00|17153.8|17152.3|17151.8|17150.3|17154.8|17153.3|17151.8|17150.3|2739
1640687100000|2021-12-28 10:25:00|17150.8|17149.3|17155.7|17154.2|17155.9|17154.2|17150.7|17149.2|2713
1640687400000|2021-12-28 10:30:00|17154.7|17153.2|17148.7|17147.2|17154.7|17153.2|17147.7|17146.1|1084
1640687700000|2021-12-28 10:35:00|17147.7|17146.2|17148.6|17147.1|17150.6|17149.1|17145.6|17144.1|1650
1640688000000|2021-12-28 10:40:00|17147.6|17146.1|17149.6|17148.1|17150.6|17149.1|17147.6|17146.1|1007
1640688300000|2021-12-28 10:45:00|17150.6|17149.1|17149.6|17148.1|17151.6|17150.1|17149.6|17148.1|341
1640688600000|2021-12-28 10:50:00|17150.6|17149.1|17150.6|17149.1|17150.6|17149.1|17149.6|17148.1|134
1640688900000|2021-12-28 10:55:00|17149.6|17148.1|17149.6|17148.1|17151.6|17150.1|17149.6|17148.1|504
1640689200000|2021-12-28 11:00:00|17148.6|17147.1|17153.5|17152|17153.5|17152|17148.6|17147.1|333
1640689500000|2021-12-28 11:05:00|17154.5|17153|17155.5|17154|17155.5|17154|17153.5|17152|1055
1640689800000|2021-12-28 11:10:00|17156.5|17155|17152.5|17151|17156.5|17155|17152.5|17151|475
1640690100000|2021-12-28 11:15:00|17152.6|17150|17148.5|17147|17153.5|17152|17148.5|17147|378
1640690400000|2021-12-28 11:20:00|17147.5|17146|17148.5|17147|17148.5|17147|17146.5|17145|1496
1640690700000|2021-12-28 11:25:00|17147.5|17146|17150.5|17149|17150.5|17149|17147.5|17146|2082
1640691000000|2021-12-28 11:30:00|17149.6|17148.1|17146.5|17145|17149.6|17148.1|17146.5|17145|584
1640691300000|2021-12-28 11:35:00|17147.5|17146|17147.5|17146|17148.6|17146.9|17146.5|17145|446
1640691600000|2021-12-28 11:40:00|17148.5|17147|17146.5|17145|17148.5|17147|17146.5|17145|385
1640691900000|2021-12-28 11:45:00|17145.5|17144|17145.4|17143.9|17145.5|17144|17144.5|17142.8|482
1640692200000|2021-12-28 11:50:00|17146.4|17144.9|17148.4|17146.9|17148.4|17146.9|17146.4|17144.9|703
1640692500000|2021-12-28 11:55:00|17149.4|17147.9|17152.4|17150.9|17152.4|17150.9|17149.4|17147.9|570
1640692800000|2021-12-28 12:00:00|17151.4|17149.9|17151.4|17149.9|17151.4|17149.9|17150.4|17148.9|309
1640693100000|2021-12-28 12:05:00|17150.4|17148.9|17145.4|17143.9|17151.4|17149.9|17145.4|17143.9|936
1640693400000|2021-12-28 12:10:00|17146.4|17144.9|17148.4|17146.9|17149.4|17147.9|17144.4|17142.9|433
1640693700000|2021-12-28 12:15:00|17149.4|17147.9|17152.4|17150.9|17152.4|17150.9|17147.4|17145.9|784
1640694000000|2021-12-28 12:20:00|17151.4|17149.9|17151.4|17149.9|17152.5|17150.9|17151.4|17149.9|436
1640694300000|2021-12-28 12:25:00|17152.1|17150.6|17152.4|17150.9|17153.4|17151.9|17150.4|17148.9|608
1640694600000|2021-12-28 12:30:00|17151.4|17149.9|17148.3|17146.8|17151.4|17149.9|17148.3|17146.8|311
1640694900000|2021-12-28 12:35:00|17149.3|17147.8|17149.3|17147.8|17150.3|17148.8|17147.3|17145.8|720
1640695200000|2021-12-28 12:40:00|17148.3|17146.8|17151.3|17149.8|17151.3|17149.8|17148.3|17146.8|728
1640695500000|2021-12-28 12:45:00|17151.6|17150.1|17149.3|17147.8|17152.3|17150.8|17148.3|17146.8|393
1640695800000|2021-12-28 12:50:00|17148.3|17146.8|17145.3|17143.8|17149.3|17147.8|17144.3|17142.7|576
1640696100000|2021-12-28 12:55:00|17146.3|17144.8|17148.3|17146.8|17148.3|17146.8|17146.3|17144.8|583
1640696400000|2021-12-28 13:00:00|17146.3|17144.8|17144.3|17142.8|17147.3|17145.8|17144.3|17142.8|585
1640696700000|2021-12-28 13:05:00|17145.3|17143.8|17149.3|17147.8|17149.3|17147.8|17145.3|17143.8|1222
1640697000000|2021-12-28 13:10:00|17148.3|17146.8|17149.3|17147.8|17149.3|17147.8|17147.3|17145.8|754
1640697300000|2021-12-28 13:15:00|17150.3|17148.8|17149.2|17147.7|17150.3|17148.8|17148.3|17146.8|335
1640697600000|2021-12-28 13:20:00|17150.2|17148.7|17149.2|17147.7|17152.4|17149.9|17148.2|17146.7|926
1640697900000|2021-12-28 13:25:00|17150.2|17148.7|17154.2|17152.7|17155.3|17153.7|17149.2|17147.7|1083
1640698200000|2021-12-28 13:30:00|17155.2|17153.7|17155.2|17153.7|17156.2|17154.7|17153.2|17151.7|1306
1640698500000|2021-12-28 13:35:00|17155.4|17153.9|17163.2|17161.7|17163.2|17161.7|17155.2|17153.7|1732
1640698800000|2021-12-28 13:40:00|17164.2|17162.7|17167.2|17165.7|17167.2|17165.7|17162.2|17160.7|1802
1640699100000|2021-12-28 13:45:00|17166.4|17164.9|17170.2|17168.7|17172.2|17170.7|17166.2|17164.7|1974
1640699400000|2021-12-28 13:50:00|17171.2|17169.7|17172.2|17170.7|17173.2|17171.7|17169.2|17167.7|1127
1640699700000|2021-12-28 13:55:00|17171.2|17169.7|17170.2|17168.7|17173.2|17171.7|17170.2|17168.7|1310
1640700000000|2021-12-28 14:00:00|17171.2|17169.7|17166.1|17164.6|17171.2|17169.7|17165.9|17164.4|1562
1640700300000|2021-12-28 14:05:00|17165.1|17163.6|17167.1|17165.6|17168.1|17166.6|17164.1|17162.6|1551
1640700600000|2021-12-28 14:10:00|17166.1|17164.6|17169.1|17167.6|17170.1|17168.6|17166.1|17164.5|620
1640700900000|2021-12-28 14:15:00|17170.1|17168.6|17168.1|17166.6|17171.1|17169.6|17168|17165.6|1112
1640701200000|2021-12-28 14:20:00|17169|17166.5|17169.1|17167.6|17170.2|17168.6|17168.1|17166.5|506
1640701500000|2021-12-28 14:25:00|17170.1|17168.6|17172.1|17170.6|17172.1|17170.6|17169.1|17167.6|461
1640701800000|2021-12-28 14:30:00|17173.1|17171.6|17171.1|17169.6|17174.1|17172.6|17170.1|17168.6|869
1640702100000|2021-12-28 14:35:00|17170.1|17168.6|17172.1|17170.6|17173.1|17171.6|17169.1|17167.6|685
1640702400000|2021-12-28 14:40:00|17171.1|17169.6|17172.1|17170.6|17173.2|17171.6|17170.1|17168.6|1120
1640702700000|2021-12-28 14:45:00|17173.1|17171.6|17169|17167.5|17174.1|17172.6|17169|17167.5|951
1640703000000|2021-12-28 14:50:00|17169.8|17168.3|17169|17167.5|17172|17170.5|17168|17166.5|757
1640703300000|2021-12-28 14:55:00|17169.3|17167.8|17167.9|17166.4|17170|17168.5|17166|17164.5|2427
1640703600000|2021-12-28 15:00:00|17168|17166.5|17167|17165.5|17169|17167.5|17166|17164.5|665
1640703900000|2021-12-28 15:05:00|17168|17166.5|17172|17170.5|17172|17170.5|17165|17163.5|1544
1640704200000|2021-12-28 15:10:00|17171|17169.5|17173|17171.5|17173|17171.5|17169|17167.5|816
1640704500000|2021-12-28 15:15:00|17172|17170.5|17171|17169.5|17173.1|17171.5|17169|17167.5|493
1640704800000|2021-12-28 15:20:00|17170.8|17169.3|17170|17168.5|17172|17170.5|17170|17168.5|547
1640705100000|2021-12-28 15:25:00|17171|17169.5|17166|17164.5|17171|17169.5|17166|17164.5|798
1640705400000|2021-12-28 15:30:00|17165|17163.5|17163.9|17162.4|17166|17164.5|17162.9|17161.4|836
1640705700000|2021-12-28 15:35:00|17162.9|17161.4|17167.9|17166.4|17167.9|17166.4|17162.9|17161.4|369
1640706000000|2021-12-28 15:40:00|17166.9|17165.4|17169.9|17168.4|17170|17168.4|17165.9|17164.4|974
1640706300000|2021-12-28 15:45:00|17168.9|17167.4|17167.9|17166.4|17170.9|17169.4|17166.9|17165.4|346
1640706600000|2021-12-28 15:50:00|17166.9|17165.4|17166.9|17165.4|17167.9|17166.4|17165.9|17164.4|553
1640706900000|2021-12-28 15:55:00|17165.9|17164.4|17164.9|17163.4|17166.9|17165.4|17163.9|17162.4|504
1640707200000|2021-12-28 16:00:00|17165.9|17164.4|17166|17164.5|17168|17166.5|17165.8|17163.4|350
1640707500000|2021-12-28 16:05:00|17167|17165.5|17166|17164.5|17167|17165.5|17165|17163.5|171
1640707800000|2021-12-28 16:10:00|17165.2|17163.7|17170|17168.5|17171|17169.5|17165|17163.5|2421
1640708100000|2021-12-28 16:15:00|17169|17167.5|17170|17168.5|17170.1|17168.5|17168|17166.5|912
1640708400000|2021-12-28 16:20:00|17169|17167.5|17170|17168.5|17170|17168.5|17168|17166.5|444
1640708700000|2021-12-28 16:25:00|17169.9|17168.4|17170.9|17169.4|17170.9|17169.4|17168.9|17166.4|288
1640709000000|2021-12-28 16:30:00|17169.9|17168.4|17165.9|17164.4|17170.9|17169.4|17165.9|17164.4|1388
1640709300000|2021-12-28 16:35:00|17166.9|17165.4|17165.9|17164.4|17166.9|17165.4|17165.9|17164.4|100
1640709600000|2021-12-28 16:40:00|17166.9|17165.4|17165.9|17164.4|17166.9|17165.4|17165.9|17164.4|322
1640709900000|2021-12-28 16:45:00|17166.9|17165.4|17167.9|17166.4|17167.9|17166.4|17166|17164.5|590
1640710200000|2021-12-28 16:50:00|17166.9|17165.4|17165.9|17164.4|17167.9|17166.4|17165.9|17164.4|146
1640710500000|2021-12-28 16:55:00|17164.9|17163.4|17164.9|17163.4|17164.9|17163.4|17163.9|17162.4|178
1640710800000|2021-12-28 17:00:00|17165.6|17164.1|17165.9|17164.4|17165.9|17164.4|17165.6|17164.1|534
1640711100000|2021-12-28 17:05:00|17165.7|17163.4|17165.9|17164.4|17165.9|17164.4|17165.7|17163.4|32
1640711400000|2021-12-28 17:10:00|17165.8|17164.3|17166.8|17165.3|17166.8|17165.3|17165.8|17164.3|165
1640711700000|2021-12-28 17:15:00|17167.8|17166.3|17168.8|17167.3|17168.8|17167.3|17167.8|17166.3|161
1640712000000|2021-12-28 17:20:00|17169.8|17168.3|17168.8|17166.3|17169.8|17168.3|17167.8|17166.3|186
1640712300000|2021-12-28 17:25:00|17167.8|17167.3|17168.8|17167.3|17169.8|17168.3|17167.8|17166.3|71
1640712600000|2021-12-28 17:30:00|17167.8|17166.3|17168.8|17167.3|17168.8|17167.3|17167.8|17166.2|100
1640712900000|2021-12-28 17:35:00|17167.8|17166.3|17167.8|17165.3|17168.9|17167.3|17166.8|17165.3|188
1640713200000|2021-12-28 17:40:00|17167.7|17166.2|17165.8|17164.3|17167.8|17166.3|17165.8|17164.3|63
1640713500000|2021-12-28 17:45:00|17166.8|17165.3|17166.8|17165.3|17166.8|17165.3|17165.8|17164.3|90
1640713800000|2021-12-28 17:50:00|17165.8|17164.3|17162.8|17161.3|17166.8|17165.3|17162.8|17161.3|371
1640714100000|2021-12-28 17:55:00|17162.7|17161.2|17163.7|17162.2|17164.7|17163.2|17161.7|17160.2|512
1640714400000|2021-12-28 18:00:00|17164.7|17163.2|17163.7|17162.2|17164.7|17163.2|17161.7|17160.2|305
1640714700000|2021-12-28 18:05:00|17162.7|17161.2|17165.7|17164.2|17165.7|17164.2|17162.7|17161.2|343
1640715000000|2021-12-28 18:10:00|17166.7|17165.2|17164.7|17163.2|17166.7|17165.2|17164.7|17163.2|183
1640715300000|2021-12-28 18:15:00|17163.7|17162.2|17162.7|17161.2|17163.7|17162.2|17161.7|17160.2|162
1640715600000|2021-12-28 18:20:00|17162.5|17161|17163.7|17161.2|17163.7|17162.2|17161.7|17160.2|108
1640715900000|2021-12-28 18:25:00|17163.6|17162.2|17160.7|17159.2|17163.7|17162.2|17160.7|17159.2|129
1640716200000|2021-12-28 18:30:00|17159.7|17158.2|17158.7|17157.2|17159.7|17158.2|17158.7|17157.2|29
1640716500000|2021-12-28 18:35:00|17157.7|17156.2|17157.7|17156.2|17157.7|17156.2|17156.7|17155.2|242
1640716800000|2021-12-28 18:40:00|17156.7|17155.2|17154.6|17153.1|17156.7|17155.2|17152.6|17151.1|353
1640717100000|2021-12-28 18:45:00|17153.6|17152.1|17155.6|17154.1|17155.6|17154.1|17152.6|17151.1|194
1640717400000|2021-12-28 18:50:00|17155.5|17153.1|17154.6|17153.1|17155.7|17154.1|17154.6|17153.1|31
1640717700000|2021-12-28 18:55:00|17153.6|17152.1|17154.6|17153.1|17155.6|17154.1|17153.6|17152.1|31
1640718000000|2021-12-28 19:00:00|17155.6|17154.1|17155.6|17154.1|17155.6|17154.1|17154.6|17153.1|101
1640718300000|2021-12-28 19:05:00|17154.6|17153.1|17155.6|17154.1|17155.6|17154.1|17154.6|17153.1|50
1640718600000|2021-12-28 19:10:00|17156.6|17155.1|17155.6|17154.1|17156.6|17155.1|17155.6|17154.1|116
1640718900000|2021-12-28 19:15:00|17155.8|17154.3|17157.6|17155.1|17157.6|17156.1|17155.8|17154.3|27
1640719200000|2021-12-28 19:20:00|17156.7|17155.2|17158.6|17157.1|17158.6|17157.1|17156.6|17155.1|2
1640719500000|2021-12-28 19:25:00|17158.3|17156.8|17157.5|17156|17158.5|17157|17157.5|17156|11
1640719800000|2021-12-28 19:30:00|17158.5|17157|17159.5|17158|17159.5|17158|17158.5|17157|143
1640720100000|2021-12-28 19:35:00|17158.5|17157|17159.5|17158|17159.5|17158|17158.5|17157|17
1640720400000|2021-12-28 19:40:00|17160.5|17159|17159.5|17158|17160.5|17159|17159.5|17158|17
1640720700000|2021-12-28 19:45:00|17160.5|17158.9|17159.5|17158|17160.5|17159|17159.5|17158|21
1640721000000|2021-12-28 19:50:00|17158.5|17157|17158.5|17157|17159.5|17158|17158.5|17157|83
1640721300000|2021-12-28 19:55:00|17159.5|17158|17158.5|17157|17159.5|17158|17158.5|17157|121
1640721600000|2021-12-28 20:00:00|17159.5|17158|17158.5|17157|17159.5|17158|17158.5|17157|113
1640721900000|2021-12-28 20:05:00|17159.5|17158|17158.5|17157|17159.5|17158|17158.5|17156.8|79
1640722200000|2021-12-28 20:10:00|17158.4|17156.9|17158.4|17156.9|17158.4|17156.9|17158.4|17156.9|3
1640722500000|2021-12-28 20:15:00|17157.7|17156.2|17157.4|17155.9|17157.7|17156.2|17156.4|17154.9|435
1640722800000|2021-12-28 20:20:00|17157.3|17155.8|17155.4|17153.9|17157.8|17155.9|17155.4|17153.9|75
1640723100000|2021-12-28 20:25:00|17155.9|17152.9|17154.4|17152.9|17155.9|17153.9|17154.4|17152.9|86
1640723400000|2021-12-28 20:30:00|17153.4|17151.9|17154.4|17152.9|17154.4|17152.9|17152.4|17150.9|55
1640723700000|2021-12-28 20:35:00|17155.4|17153|17155.4|17153.9|17155.4|17153.9|17154.4|17152.9|43
1640724000000|2021-12-28 20:40:00|17154.4|17152.9|17155.4|17153.9|17155.4|17153.9|17154.4|17152.8|125
1640724300000|2021-12-28 20:45:00|17156.4|17154.9|17156.4|17154.9|17156.4|17154.9|17155.4|17153.9|136
1640724600000|2021-12-28 20:50:00|17156.6|17155.1|17159.4|17157.9|17159.4|17157.9|17156.6|17155.1|146
1640724900000|2021-12-28 20:55:00|17158.4|17156.9|17157.3|17155.8|17159.3|17157.8|17156.3|17154.8|140
1640761500000|2021-12-29 07:05:00|17167|17165.5|17171|17169.5|17171|17169.5|17166|17164.5|391
1640761800000|2021-12-29 07:10:00|17172|17170.4|17173|17171.5|17174|17172.5|17167|17165.5|653
1640762100000|2021-12-29 07:15:00|17172|17170.5|17172|17170.5|17173|17171.5|17171|17169.3|672
1640762400000|2021-12-29 07:20:00|17171|17169.5|17164.9|17163.4|17172|17169.5|17163.9|17162.4|371
1640762700000|2021-12-29 07:25:00|17163.9|17162.4|17161.9|17160.4|17164.9|17163.4|17161.9|17160.4|253
1640763000000|2021-12-29 07:30:00|17160.9|17159.4|17156.9|17155.4|17160.9|17159.4|17155.9|17154.4|1293
1640763300000|2021-12-29 07:35:00|17155.9|17154.4|17156.9|17155.4|17157.9|17156.4|17152.9|17151.3|943
1640763600000|2021-12-29 07:40:00|17157.9|17156.4|17164.9|17163.4|17164.9|17163.4|17156.9|17155.4|683
1640763900000|2021-12-29 07:45:00|17163.9|17162.4|17164.9|17163.4|17165.9|17164.4|17163.9|17162.4|417
1640764200000|2021-12-29 07:50:00|17163.9|17162.4|17160.9|17159.4|17165.9|17164.4|17160|17158.5|254
1640764500000|2021-12-29 07:55:00|17159.9|17158.4|17161.9|17160.4|17163.6|17162.1|17159.9|17158.4|231
1640764800000|2021-12-29 08:00:00|17160.9|17159.4|17151.9|17150.4|17163.9|17162.4|17148.9|17147.4|2172
1640765100000|2021-12-29 08:05:00|17150.9|17149.4|17154.8|17153.3|17155.9|17154.4|17148.9|17147.4|1408
1640765400000|2021-12-29 08:10:00|17155.8|17154.3|17154.8|17153.3|17156.8|17155.3|17150.8|17149.3|1482
1640765700000|2021-12-29 08:15:00|17155.8|17154.3|17159.8|17158.3|17160.8|17159.3|17153.8|17152.3|1116
1640766000000|2021-12-29 08:20:00|17160.8|17159.3|17158.8|17157.3|17166.8|17165.3|17158.8|17157.3|1379
1640766300000|2021-12-29 08:25:00|17159.8|17158.3|17156.8|17155.3|17159.9|17158.3|17155.8|17154.3|1028
1640766600000|2021-12-29 08:30:00|17155.8|17154.3|17159.8|17158.3|17159.8|17158.3|17154.8|17153.3|1226
1640766900000|2021-12-29 08:35:00|17158.9|17157.4|17162.8|17161.3|17163.7|17162.2|17158.8|17157.3|1985
1640767200000|2021-12-29 08:40:00|17162.9|17161.4|17161.7|17160.2|17164.7|17163.2|17160.7|17159.2|739
1640767500000|2021-12-29 08:45:00|17161.6|17160.1|17159.6|17158.1|17164.6|17163.1|17159.6|17158.1|789
1640767800000|2021-12-29 08:50:00|17160.6|17159.1|17158.6|17157.1|17160.6|17159.1|17157.6|17156.1|721
1640768100000|2021-12-29 08:55:00|17157.6|17156.1|17153.6|17152.1|17158.6|17157.1|17152.6|17151.1|1557
1640768400000|2021-12-29 09:00:00|17154.6|17153.1|17156.6|17155.1|17157.6|17156.1|17153.6|17152.1|1195
1640768700000|2021-12-29 09:05:00|17155.8|17154.3|17155.6|17154.1|17157.6|17156.1|17154.6|17153.1|1432
1640769000000|2021-12-29 09:10:00|17156.6|17155.1|17151.6|17150.1|17156.6|17155.1|17150.6|17149|1317
1640769300000|2021-12-29 09:15:00|17152.6|17151.1|17148.6|17147.1|17152.6|17151.1|17148.6|17147.1|683
1640769600000|2021-12-29 09:20:00|17149.6|17148.1|17150.6|17149.1|17151.6|17150.1|17148.6|17147.1|593
1640769900000|2021-12-29 09:25:00|17151.6|17150.1|17147.6|17146.1|17153.6|17152.1|17147.6|17146.1|894
1640770200000|2021-12-29 09:30:00|17148.6|17147.1|17150.5|17149|17152.5|17151|17148.5|17146.9|1698
1640770500000|2021-12-29 09:35:00|17151.5|17150|17148.5|17147|17151.5|17150|17148.5|17147|1781
1640770800000|2021-12-29 09:40:00|17147.5|17146|17146.5|17145|17149.5|17148|17145.5|17144|1696
1640771100000|2021-12-29 09:45:00|17146.6|17144.1|17145.5|17144|17148.5|17147|17144.5|17143|1782
1640771400000|2021-12-29 09:50:00|17144.5|17143|17143.5|17142|17147.6|17146|17141.5|17140|2675
1640771700000|2021-12-29 09:55:00|17142.5|17141|17144.5|17143|17144.5|17143|17138.5|17137|2581
1640772000000|2021-12-29 10:00:00|17143.5|17142|17140.5|17139|17143.5|17142|17139.5|17138|3005
1640772300000|2021-12-29 10:05:00|17141.5|17140|17138.5|17137|17142.5|17141|17138.5|17137|1175
1640772600000|2021-12-29 10:10:00|17137.5|17136|17138.5|17137|17139.5|17138|17137.5|17136|1743
1640772900000|2021-12-29 10:15:00|17139.4|17136|17139.4|17137.9|17140.4|17138.9|17136.4|17134.9|855
1640773200000|2021-12-29 10:20:00|17138.4|17136.9|17130.4|17128.9|17138.4|17136.9|17129.4|17127.9|1468
1640773500000|2021-12-29 10:25:00|17131.4|17129.9|17131.4|17129.9|17133.4|17131.9|17130.4|17128.9|1663
1640773800000|2021-12-29 10:30:00|17130.4|17128.9|17130.4|17128.9|17131.6|17130.1|17129.4|17127.9|1671
1640774100000|2021-12-29 10:35:00|17129.6|17128.1|17129.4|17127.9|17130.4|17128.9|17128.6|17127.1|1160
1640774400000|2021-12-29 10:40:00|17130.4|17128.9|17132.4|17130.9|17134.4|17132.9|17129.4|17127.9|1116
1640774700000|2021-12-29 10:45:00|17131.4|17129.9|17132.4|17130.9|17132.5|17130.9|17131.4|17129.9|701
1640775000000|2021-12-29 10:50:00|17133.4|17131.9|17132.4|17130.9|17133.4|17131.9|17131.4|17129.9|543
1640775300000|2021-12-29 10:55:00|17133.4|17131.9|17133.3|17131.8|17136.2|17133.9|17132.4|17130.9|1127
1640775600000|2021-12-29 11:00:00|17134.3|17132.8|17132.3|17130.8|17134.3|17132.8|17131.3|17129.8|1083
1640775900000|2021-12-29 11:05:00|17133.3|17131.8|17134.3|17132.8|17134.5|17132.8|17132.3|17130.8|488
1640776200000|2021-12-29 11:10:00|17133.3|17131.8|17133.3|17131.8|17134.3|17132.8|17132.3|17130.8|503
1640776500000|2021-12-29 11:15:00|17134.3|17132.8|17131.3|17129.8|17136.3|17134.8|17130.3|17128.8|1445
1640776800000|2021-12-29 11:20:00|17131.4|17128.9|17129.3|17127.8|17131.4|17129.8|17128.3|17126.8|1257
1640777100000|2021-12-29 11:25:00|17130.1|17128.6|17131.3|17129.8|17131.3|17129.8|17129.3|17127.7|600
1640777400000|2021-12-29 11:30:00|17132.3|17130.8|17136.3|17134.8|17137.4|17135.8|17132.3|17130.8|1015
1640777700000|2021-12-29 11:35:00|17135.3|17133.8|17134.3|17132.8|17137.3|17135.8|17134.3|17132.8|729
1640778000000|2021-12-29 11:40:00|17133.3|17131.8|17134.2|17132.7|17135.3|17133.8|17133.3|17131.8|576
1640778300000|2021-12-29 11:45:00|17135.2|17133.7|17136.2|17134.7|17138.2|17136.7|17134.2|17132.7|628
1640778600000|2021-12-29 11:50:00|17137.2|17135.7|17140.2|17138.7|17140.2|17138.7|17136.2|17134.7|661
1640778900000|2021-12-29 11:55:00|17141.2|17139.7|17141.2|17139.7|17142.2|17140.7|17141.2|17139.6|742
1640779200000|2021-12-29 12:00:00|17142.2|17140.7|17143.2|17141.7|17144.3|17142.7|17142.2|17140.7|453
1640779500000|2021-12-29 12:05:00|17144.2|17142.7|17141.2|17139.7|17145.2|17143.7|17140.2|17138.7|1362
1640779800000|2021-12-29 12:10:00|17140.2|17138.7|17143.2|17141.7|17143.2|17141.7|17139.2|17137.7|972
1640780100000|2021-12-29 12:15:00|17142.2|17140.7|17142.2|17140.7|17143.2|17141.7|17141.2|17139.7|512
1640780400000|2021-12-29 12:20:00|17143.2|17141.7|17143.2|17141.7|17145.2|17143.7|17142.2|17140.7|353
1640780700000|2021-12-29 12:25:00|17144.2|17142.7|17146.1|17144.6|17146.2|17144.7|17144.2|17142.7|718
1640781000000|2021-12-29 12:30:00|17147|17144.5|17147.1|17145.6|17149.1|17147.6|17144.1|17142.6|1366
1640781300000|2021-12-29 12:35:00|17147|17145.5|17147.1|17145.6|17148.1|17146.6|17145.1|17143.6|801
1640781600000|2021-12-29 12:40:00|17148.1|17146.6|17154.1|17152.6|17154.1|17152.6|17147.4|17145.9|967
1640781900000|2021-12-29 12:45:00|17155.1|17153.6|17151.1|17149.6|17155.1|17153.6|17151.1|17149.6|1157
1640782200000|2021-12-29 12:50:00|17150.2|17148.6|17147.1|17145.6|17151.1|17149.6|17146.1|17144.6|1714
1640782500000|2021-12-29 12:55:00|17148.1|17146.6|17147.1|17145.6|17151.1|17149.6|17146.1|17144.6|801
1640782800000|2021-12-29 13:00:00|17146.1|17144.6|17147.1|17145.6|17148.2|17146.6|17145.1|17143.5|1656
1640783100000|2021-12-29 13:05:00|17148.1|17146.6|17145.1|17143.6|17148.1|17146.6|17144.1|17142.6|773
1640783400000|2021-12-29 13:10:00|17143.1|17141.6|17143|17141.5|17145.1|17143.6|17143|17141.5|432
1640783700000|2021-12-29 13:15:00|17142|17140.5|17137|17135.5|17142|17140.5|17136|17134.5|1654
1640784000000|2021-12-29 13:20:00|17136|17134.5|17130|17128.5|17137.2|17135.5|17130|17128.5|1703
1640784300000|2021-12-29 13:25:00|17129|17127.5|17127|17125.5|17130|17128.5|17123.3|17121.5|2002
1640784600000|2021-12-29 13:30:00|17126|17124.5|17123|17121.5|17128|17126.5|17123|17121.4|1499
1640784900000|2021-12-29 13:35:00|17124|17122.5|17125|17123.5|17129|17127.5|17124|17122.4|913
1640785200000|2021-12-29 13:40:00|17126|17124.5|17123|17121.5|17126.1|17124.5|17123|17121.5|622
1640785500000|2021-12-29 13:45:00|17124|17122.5|17123|17121.5|17127|17125.5|17121.2|17119.7|1233
1640785800000|2021-12-29 13:50:00|17122.9|17121.4|17120|17118.5|17124.1|17122.5|17116|17114.5|1995
1640786100000|2021-12-29 13:55:00|17119|17117.5|17121.9|17120.4|17123|17121.5|17117|17115.5|1593
1640786400000|2021-12-29 14:00:00|17123.1|17120.6|17124.9|17123.4|17126.9|17125.4|17120.9|17119.4|1373
1640786700000|2021-12-29 14:05:00|17123.9|17122.4|17124.9|17123.4|17127|17125.4|17122.9|17121.4|1246
1640787000000|2021-12-29 14:10:00|17123.9|17122.4|17123.9|17122.4|17125.9|17124.4|17121.9|17120.4|1150
1640787300000|2021-12-29 14:15:00|17124.9|17123.4|17118.9|17117.4|17124.9|17123.4|17118.9|17117.4|984
1640787600000|2021-12-29 14:20:00|17117.9|17116.4|17111.9|17110.4|17119|17117.4|17111.9|17110.4|1866
1640787900000|2021-12-29 14:25:00|17112.9|17111.4|17105.9|17104.4|17113.9|17112.4|17104.9|17103.4|2309
1640788200000|2021-12-29 14:30:00|17106.6|17105.1|17104.9|17103.4|17109.9|17108.4|17102.9|17101.4|2696
1640788500000|2021-12-29 14:35:00|17103.9|17102.4|17098.9|17097.4|17104.9|17103.4|17098.9|17097.4|2233
1640788800000|2021-12-29 14:40:00|17097.9|17096.4|17098.8|17097.3|17100|17098.4|17096.8|17095.3|1816
1640789100000|2021-12-29 14:45:00|17097.8|17096.3|17100.8|17099.3|17102.8|17101.3|17096.8|17095.3|3557
1640789400000|2021-12-29 14:50:00|17101.8|17099.2|17097.8|17096.3|17101.8|17100.3|17096.8|17095.3|2078
1640789700000|2021-12-29 14:55:00|17097.6|17096.1|17098.8|17097.3|17100.8|17099.3|17095.8|17094.3|1840
1640790000000|2021-12-29 15:00:00|17097.8|17096.3|17100.8|17099.3|17102.9|17101.3|17097.8|17096.3|2996
1640790300000|2021-12-29 15:05:00|17101.8|17100.3|17100.8|17099.3|17101.8|17100.3|17099.8|17098.3|2109
1640790600000|2021-12-29 15:10:00|17101.8|17100.3|17095.8|17094.3|17101.8|17100.3|17094.8|17093.2|2085
1640790900000|2021-12-29 15:15:00|17095.5|17094|17095.8|17094.3|17096.8|17095.3|17093.8|17092.3|1405
1640791200000|2021-12-29 15:20:00|17096.8|17095.3|17095.8|17094.3|17098.8|17097.3|17094.8|17093.3|2402
1640791500000|2021-12-29 15:25:00|17094.8|17093.3|17092.7|17091.2|17096.8|17095.3|17091.7|17090.2|3743
1640791800000|2021-12-29 15:30:00|17091.7|17090.2|17093.7|17092.2|17093.7|17092.2|17086.7|17085.2|1951
1640792100000|2021-12-29 15:35:00|17094.5|17093|17094.7|17093.2|17095.7|17094.2|17092.7|17091.2|1990
1640792400000|2021-12-29 15:40:00|17093.7|17092.2|17090.7|17089.2|17093.7|17092.2|17089.7|17088.1|2026
1640792700000|2021-12-29 15:45:00|17089.7|17088.2|17092.7|17091.2|17093.7|17092.2|17088.7|17087.2|1355
1640793000000|2021-12-29 15:50:00|17091.7|17090.2|17093.7|17092.2|17094.7|17093.2|17089.7|17088.2|1357
1640793300000|2021-12-29 15:55:00|17092.7|17091.2|17085.7|17084.2|17092.7|17091.2|17084.7|17083.2|1448
1640793600000|2021-12-29 16:00:00|17086.7|17083.2|17088.7|17087.2|17089.7|17088.2|17082.7|17081.2|2818
1640793900000|2021-12-29 16:05:00|17087.7|17086.2|17080.7|17079.2|17088.7|17087.2|17080.7|17079.2|1646
1640794200000|2021-12-29 16:10:00|17081.7|17080.2|17081.6|17080.1|17086.7|17085.2|17079.7|17078.2|3643
1640794500000|2021-12-29 16:15:00|17080.6|17079.1|17075.4|17073.9|17080.6|17079.1|17074.6|17073.1|3227
1640794800000|2021-12-29 16:20:00|17075.3|17073.8|17075.3|17073.8|17076.3|17074.7|17073.4|17071.9|1783
1640795100000|2021-12-29 16:25:00|17075.1|17073.6|17078.6|17077.1|17079.6|17078.1|17073.3|17071.8|1639
1640795400000|2021-12-29 16:30:00|17077.6|17076.1|17074.6|17073.1|17078.6|17077.1|17073.6|17072.1|2043
1640795700000|2021-12-29 16:35:00|17075.6|17074.1|17074.6|17073.1|17077.6|17076.1|17073.6|17072.1|2199
1640796000000|2021-12-29 16:40:00|17073.6|17072.1|17078.6|17077.1|17078.6|17077.1|17072.6|17071.1|1849
1640796300000|2021-12-29 16:45:00|17077.6|17076.1|17078.6|17077.1|17079.6|17078.1|17076.6|17075.1|762
1640796600000|2021-12-29 16:50:00|17079.6|17078.1|17080.6|17079.1|17080.6|17079.1|17078.6|17077.1|844
1640796900000|2021-12-29 16:55:00|17080.7|17078.2|17080.5|17079|17081.6|17080.1|17078.6|17077.1|896
1640797200000|2021-12-29 17:00:00|17080.3|17078.8|17081.5|17080|17081.5|17080|17079.5|17077.9|291
1640797500000|2021-12-29 17:05:00|17081.4|17079.9|17082.5|17081|17082.5|17081|17081.4|17079.9|570
1640797800000|2021-12-29 17:10:00|17083.5|17082|17082.5|17081|17083.5|17082|17081.5|17080|423
1640798100000|2021-12-29 17:15:00|17081.5|17080|17082.5|17081|17084.5|17083|17081.5|17080|427
1640798400000|2021-12-29 17:20:00|17083.5|17082|17082.5|17081|17083.5|17082|17080.5|17079|180
1640798700000|2021-12-29 17:25:00|17083.5|17082|17082.5|17081|17083.5|17082|17082.5|17081|234
1640799000000|2021-12-29 17:30:00|17082.6|17081.1|17082.5|17081|17083.5|17082|17082.5|17080.9|201
1640799300000|2021-12-29 17:35:00|17081.5|17080|17079.5|17078|17081.5|17080|17079.5|17078|210
1640799600000|2021-12-29 17:40:00|17080.5|17079|17082.4|17080.9|17082.7|17081.2|17079.5|17078|548
1640799900000|2021-12-29 17:45:00|17081.4|17079.9|17074.4|17072.9|17081.6|17079.9|17073.4|17071.9|759
1640800200000|2021-12-29 17:50:00|17075.4|17073.9|17072.4|17070.9|17075.4|17073.9|17070.4|17068.9|1499
1640800500000|2021-12-29 17:55:00|17071.4|17069.9|17070.4|17068.9|17072.4|17070.9|17068.4|17066.9|1594
1640800800000|2021-12-29 18:00:00|17071.4|17069.9|17065.4|17063.9|17072.5|17070.9|17063.4|17060.9|2018
1640801100000|2021-12-29 18:05:00|17065.6|17064.1|17064.3|17062.8|17068.4|17066.9|17062.4|17060.9|1171
1640801400000|2021-12-29 18:10:00|17064.4|17062.9|17063.4|17061.9|17066.4|17064.9|17062.4|17060.8|266
1640801700000|2021-12-29 18:15:00|17062.5|17061|17066.4|17064.9|17067.5|17065.9|17062.5|17060.8|362
1640802000000|2021-12-29 18:20:00|17066.1|17064.6|17065.4|17063.9|17066.4|17064.9|17063.4|17061.9|370
1640802300000|2021-12-29 18:25:00|17064.5|17062.9|17064.3|17062.8|17065.4|17063.9|17063.4|17061.9|226
1640802600000|2021-12-29 18:30:00|17065.3|17063.8|17066.3|17064.8|17067.3|17065.8|17063.3|17061.8|629
1640802900000|2021-12-29 18:35:00|17067.3|17065.8|17068.3|17066.8|17068.3|17066.8|17066.3|17064.8|213
1640803200000|2021-12-29 18:40:00|17068.6|17067.1|17068.3|17065.8|17070.3|17068.8|17068.1|17065.8|513
1640803500000|2021-12-29 18:45:00|17068.1|17066.8|17067.3|17065.8|17068.3|17066.8|17066.3|17064.4|298
1640803800000|2021-12-29 18:50:00|17068.3|17066.8|17072.3|17070.8|17072.3|17070.8|17067.3|17065.8|104
1640804100000|2021-12-29 18:55:00|17071.3|17069.8|17073.3|17071.8|17074.3|17072.8|17071.3|17069.8|427
1640804400000|2021-12-29 19:00:00|17072.3|17070.8|17072.3|17070.8|17073.4|17071.8|17072.3|17070.8|49
1640804700000|2021-12-29 19:05:00|17071.3|17069.8|17070.3|17068.8|17072.3|17070.8|17070.3|17068.8|130
1640805000000|2021-12-29 19:10:00|17069.3|17067.8|17070.2|17068.7|17071.2|17069.7|17069.3|17067.8|139
1640805300000|2021-12-29 19:15:00|17071.2|17069.6|17073.6|17071.1|17073.6|17072|17071.1|17069.6|55
1640805600000|2021-12-29 19:20:00|17072.7|17071.2|17073.5|17072|17073.6|17072|17072.6|17071.1|168
1640805900000|2021-12-29 19:25:00|17074.5|17073|17075.5|17074|17075.5|17074|17073.5|17072|152
1640806200000|2021-12-29 19:30:00|17076.5|17074.8|17077.4|17075.9|17077.5|17076|17075.5|17073.6|27
1640806500000|2021-12-29 19:35:00|17077.3|17075.8|17076.4|17074.9|17077.4|17075.9|17076.4|17074.8|33
1640806800000|2021-12-29 19:40:00|17077.4|17075.9|17077.4|17075.9|17077.4|17075.9|17077.3|17075.8|75
1640807100000|2021-12-29 19:45:00|17076.4|17074.9|17076.4|17074.9|17077.4|17075.9|17076.4|17074.9|60
1640807400000|2021-12-29 19:50:00|17076.5|17075|17077.4|17075.9|17078.4|17076.9|17076.4|17074.9|186
1640807700000|2021-12-29 19:55:00|17078.4|17076.9|17076.4|17074.9|17078.4|17076.9|17076.4|17074.9|102
1640808000000|2021-12-29 20:00:00|17075.4|17073.9|17073.4|17071.9|17075.5|17073.9|17073.4|17071.9|118
1640808300000|2021-12-29 20:05:00|17072.5|17071|17069.4|17067.9|17072.5|17071|17069.4|17067.9|208
1640808600000|2021-12-29 20:10:00|17069.6|17068.1|17071.4|17068.9|17071.5|17069.9|17069.4|17067.7|131
1640808900000|2021-12-29 20:15:00|17070.4|17069.9|17070.3|17068.8|17071.5|17069.9|17070.3|17068.7|27
1640809200000|2021-12-29 20:20:00|17069.3|17067.8|17070.3|17068.8|17070.5|17068.8|17069.3|17067.8|29
1640809500000|2021-12-29 20:25:00|17070.1|17068.6|17070.3|17068.8|17070.3|17068.8|17069.3|17067.8|44
1640809800000|2021-12-29 20:30:00|17070.2|17067.8|17071.3|17068.8|17072.3|17070.8|17070.2|17067.8|80
1640810100000|2021-12-29 20:35:00|17071.2|17069.7|17072.3|17070.8|17072.3|17070.8|17070.3|17068.8|41
1640810400000|2021-12-29 20:40:00|17071.3|17069.8|17070.3|17068.8|17072.3|17070.8|17070.3|17068.8|147
1640810700000|2021-12-29 20:45:00|17071.3|17068.9|17069.3|17067.8|17071.3|17068.9|17068.3|17066.8|55
1640811000000|2021-12-29 20:50:00|17070.3|17068.8|17070.3|17068.8|17070.3|17068.8|17069.3|17067.7|198
1640811300000|2021-12-29 20:55:00|17070.4|17067.8|17072.3|17070.8|17072.3|17070.8|17070.1|17067.8|164
1640847900000|2021-12-30 07:05:00|17076.7|17075.2|17076.7|17075.2|17077.7|17076.2|17070.7|17068.2|856
1640848200000|2021-12-30 07:10:00|17077.7|17076.2|17080.6|17079.1|17082.6|17081.1|17077.6|17076.1|1105
1640848500000|2021-12-30 07:15:00|17081.6|17080.1|17079.6|17078.1|17082.6|17081.1|17078.6|17077.1|470
1640848800000|2021-12-30 07:20:00|17078.6|17077.1|17075.6|17074.1|17079.9|17078.4|17075.6|17074.1|534
1640849100000|2021-12-30 07:25:00|17076.6|17075.1|17075.6|17074.1|17077.6|17076.1|17074.6|17073.1|1167
1640849400000|2021-12-30 07:30:00|17074.6|17073.1|17070.6|17069.1|17074.6|17073.1|17066.6|17065.1|1437
1640849700000|2021-12-30 07:35:00|17071.6|17070.1|17075.6|17074.1|17078.6|17077.1|17071.6|17070.1|733
1640850000000|2021-12-30 07:40:00|17074.6|17073.1|17074.6|17073.1|17076.6|17075|17073.6|17072.1|513
1640850300000|2021-12-30 07:45:00|17075.6|17073.2|17074.6|17073.1|17076.6|17074.8|17073.6|17071.9|215
1640850600000|2021-12-30 07:50:00|17074.8|17073.3|17075.6|17074.1|17077.6|17076.1|17072.6|17071.1|479
1640850900000|2021-12-30 07:55:00|17074.6|17073.1|17080.5|17078|17080.5|17079|17073.6|17072.1|500
1640851200000|2021-12-30 08:00:00|17079.5|17078.3|17075.5|17074|17084.5|17083|17074.5|17073|2110
1640851500000|2021-12-30 08:05:00|17076.5|17075|17068.5|17067|17076.7|17075|17067.5|17066|864
1640851800000|2021-12-30 08:10:00|17069.5|17068|17068.5|17067|17071.5|17070|17065.5|17064|2003
1640852100000|2021-12-30 08:15:00|17069.5|17068|17070.5|17069|17072.5|17071|17064.5|17063|1640
1640852400000|2021-12-30 08:20:00|17071.5|17070|17069.5|17068|17074.5|17073|17069.5|17068|1953
1640852700000|2021-12-30 08:25:00|17070.5|17069|17068.5|17067|17070.5|17069|17062.5|17060.9|3383
1640853000000|2021-12-30 08:30:00|17069.5|17068|17062.5|17061|17069.5|17068|17060.5|17059|2193
1640853300000|2021-12-30 08:35:00|17063.5|17062|17069.5|17068|17069.5|17068|17061.5|17060|1717
1640853600000|2021-12-30 08:40:00|17070.5|17069|17068.4|17066.9|17071.4|17069.9|17066.4|17064.9|1306
1640853900000|2021-12-30 08:45:00|17069.4|17067.9|17068.4|17066.9|17071.6|17069.9|17063.4|17061.9|1184
1640854200000|2021-12-30 08:50:00|17069.4|17067.9|17076.4|17074.9|17077.4|17075.7|17069.4|17067.9|2069
1640854500000|2021-12-30 08:55:00|17077.4|17075.9|17086.4|17084.9|17088.4|17086.9|17077.4|17075.9|2232
1640854800000|2021-12-30 09:00:00|17085.4|17083.9|17089.4|17087.9|17089.4|17087.9|17083.4|17081.9|2672
1640855100000|2021-12-30 09:05:00|17090.3|17087.8|17089.4|17087.9|17090.3|17087.9|17086.4|17084.9|1877
1640855400000|2021-12-30 09:10:00|17088.4|17086.9|17083.4|17081.9|17088.4|17086.9|17082.4|17080.8|1331
1640855700000|2021-12-30 09:15:00|17082.4|17080.9|17082.4|17080.9|17084.5|17082.9|17080.4|17078.7|2375
1640856000000|2021-12-30 09:20:00|17083.4|17081.9|17090.4|17088.9|17091.4|17089.9|17083.4|17081.9|1719
1640856300000|2021-12-30 09:25:00|17091.4|17089.9|17088.3|17086.8|17091.5|17089.9|17087.3|17085.8|1063
1640856600000|2021-12-30 09:30:00|17089.3|17087.8|17096.3|17094.8|17096.3|17094.8|17088.3|17086.8|1875
1640856900000|2021-12-30 09:35:00|17095.3|17093.8|17095.3|17093.8|17098.3|17096.8|17094.3|17092.7|1405
1640857200000|2021-12-30 09:40:00|17094.3|17092.8|17090.3|17088.8|17096.3|17094.8|17089.3|17087.8|1851
1640857500000|2021-12-30 09:45:00|17090.1|17088.6|17098.3|17096.8|17098.3|17096.8|17090.1|17088.6|2402
1640857800000|2021-12-30 09:50:00|17097.3|17095.8|17098.3|17096.8|17100.3|17098.8|17096.3|17094.8|1857
1640858100000|2021-12-30 09:55:00|17097.3|17095.8|17102.3|17100.8|17103.3|17101.8|17096.3|17094.8|1159
1640858400000|2021-12-30 10:00:00|17103.3|17099.8|17101.3|17099.8|17103.3|17100.8|17100.3|17098.8|1229
1640858700000|2021-12-30 10:05:00|17100.3|17098.8|17103.3|17101.8|17105.6|17103.8|17100.3|17098.8|1939
1640859000000|2021-12-30 10:10:00|17102.3|17100.8|17099.2|17097.7|17103.2|17101.7|17099.2|17097.7|1383
1640859300000|2021-12-30 10:15:00|17098.2|17096.7|17099.2|17097.7|17101.2|17099.7|17097.2|17095.7|1227
1640859600000|2021-12-30 10:20:00|17098.2|17096.7|17097.2|17095.7|17099.2|17097.7|17097.2|17095.7|591
1640859900000|2021-12-30 10:25:00|17097.1|17095.6|17096.2|17094.7|17097.1|17095.6|17094.2|17092.7|1608
1640860200000|2021-12-30 10:30:00|17095.2|17092.7|17092.2|17090.7|17096.2|17094.7|17092.2|17090.7|906
1640860500000|2021-12-30 10:35:00|17093.2|17091.7|17096.2|17094.7|17097.2|17095.7|17092.2|17090.7|645
1640860800000|2021-12-30 10:40:00|17097.2|17095.7|17095.2|17093.7|17097.2|17095.7|17094.2|17092.7|402
1640861100000|2021-12-30 10:45:00|17094.2|17092.7|17094.2|17092.7|17095.2|17093.7|17091.2|17089.7|785
1640861400000|2021-12-30 10:50:00|17094.4|17092.9|17090.2|17088.7|17095.3|17093.7|17089.2|17087.7|579
1640861700000|2021-12-30 10:55:00|17090.1|17088.6|17089.1|17087.6|17090.3|17088.6|17088.1|17086.6|735
1640862000000|2021-12-30 11:00:00|17090.1|17088.6|17090.1|17088.6|17090.1|17088.6|17088.1|17086.6|779
1640862300000|2021-12-30 11:05:00|17089.9|17088.4|17091.1|17089.6|17092.1|17090.6|17089.1|17087.6|868
1640862600000|2021-12-30 11:10:00|17090.1|17088.6|17091.1|17089.6|17092.1|17090.6|17090.1|17088.6|1115
1640862900000|2021-12-30 11:15:00|17090.1|17088.6|17085.1|17083.6|17091.1|17089.6|17084.1|17082.6|797
1640863200000|2021-12-30 11:20:00|17085.3|17083.8|17086.1|17084.6|17087.1|17085.6|17085.1|17083.6|933
1640863500000|2021-12-30 11:25:00|17087.1|17085.6|17086.1|17084.6|17089.1|17087.6|17086.1|17084.6|1069
1640863800000|2021-12-30 11:30:00|17085.8|17084.3|17091.1|17089.6|17092.1|17090.6|17085.1|17083.6|1264
1640864100000|2021-12-30 11:35:00|17092.1|17090.6|17098|17096.5|17098.1|17096.6|17091.1|17089.4|1193
1640864400000|2021-12-30 11:40:00|17099|17097.5|17099|17097.5|17100|17098.5|17098|17096.5|1133
1640864700000|2021-12-30 11:45:00|17098|17096.5|17099|17097.5|17103|17101.5|17098|17096.5|1433
1640865000000|2021-12-30 11:50:00|17099.8|17098.3|17100|17098.5|17102|17100.5|17099|17097.5|753
1640865300000|2021-12-30 11:55:00|17101|17099.5|17096|17094.5|17101|17099.5|17096|17094.5|1860
1640865600000|2021-12-30 12:00:00|17097|17095.5|17095|17093.5|17097.9|17096.4|17095|17093.5|174
1640865900000|2021-12-30 12:05:00|17096|17094.5|17093|17091.5|17096|17094.5|17092|17090.5|543
1640866200000|2021-12-30 12:10:00|17094|17092.5|17094|17092.5|17094|17092.5|17090|17088.5|567
1640866500000|2021-12-30 12:15:00|17095|17093.5|17098.6|17097.1|17099.5|17098|17095|17093.5|561
1640866800000|2021-12-30 12:20:00|17097.7|17096.2|17096.8|17095.3|17098.7|17097.1|17095.8|17094.3|451
1640867100000|2021-12-30 12:25:00|17095.8|17094.3|17095.8|17094.3|17096.9|17095.4|17093.8|17092.3|561
1640867400000|2021-12-30 12:30:00|17096.8|17095.3|17095.8|17094.3|17096.8|17095.3|17093.8|17092.3|921
1640867700000|2021-12-30 12:35:00|17096.6|17095.1|17098.5|17097|17099.4|17097.9|17096.6|17095.1|733
1640868000000|2021-12-30 12:40:00|17097.7|17096.2|17097.7|17096.2|17099.4|17097.9|17096.8|17095.2|485
1640868300000|2021-12-30 12:45:00|17096.8|17095.3|17093.8|17092.3|17097.7|17096.2|17092.8|17091.3|920
1640868600000|2021-12-30 12:50:00|17092.8|17091.3|17091.8|17090.3|17093.9|17092.3|17090.8|17089.3|670
1640868900000|2021-12-30 12:55:00|17090.8|17089.3|17093.7|17092.2|17093.7|17092.2|17089.8|17088.3|690
1640869200000|2021-12-30 13:00:00|17093|17091.5|17100.7|17099.2|17100.7|17099.2|17092.7|17091.2|1279
1640869500000|2021-12-30 13:05:00|17101.7|17100.2|17101.7|17100.2|17101.7|17100.2|17100.7|17099.2|1119
1641193500000|2022-01-03 07:05:00|17030.8|17029.3|17028.8|17027.3|17032.8|17031.3|17027.8|17026.3|978
1641193800000|2022-01-03 07:10:00|17029.8|17028.3|17028.8|17026.3|17033.8|17031.4|17027.8|17026.3|752
1641194100000|2022-01-03 07:15:00|17027.8|17026.2|17031.8|17030.3|17032.8|17031.3|17026.8|17025.3|882
1641194400000|2022-01-03 07:20:00|17032.8|17031.3|17038.8|17037.3|17038.8|17037.3|17032.8|17031.3|1605
1641194700000|2022-01-03 07:25:00|17040.8|17039.3|17039.8|17038.3|17041.8|17040.3|17038.8|17037.1|706
1641195000000|2022-01-03 07:30:00|17038.8|17037.3|17034.8|17033.3|17038.8|17037.3|17032.9|17031.3|548
1641195300000|2022-01-03 07:35:00|17034.9|17033.4|17033.6|17032.1|17036.5|17035|17032.2|17030.7|414
1641195600000|2022-01-03 07:40:00|17033.3|17031.8|17032.4|17030.9|17035.6|17034.1|17029.6|17028.1|700
1641195900000|2022-01-03 07:45:00|17033.4|17031.9|17036.4|17034.9|17037.4|17035.9|17033.4|17031.9|1364
1641196200000|2022-01-03 07:50:00|17035.4|17033.9|17035.4|17033.9|17038.4|17036.9|17032.1|17030.6|478
1641196500000|2022-01-03 07:55:00|17034.4|17032.9|17033.4|17031.9|17035.4|17033.9|17031.4|17029.9|1163
1641196800000|2022-01-03 08:00:00|17034.4|17032.9|17024.4|17022.9|17034.4|17032.9|17023.4|17021.9|2996
1641197100000|2022-01-03 08:05:00|17023.4|17021.9|17029.4|17027.9|17032.4|17030.9|17023.4|17021.7|1715
1641197400000|2022-01-03 08:10:00|17028.4|17026.9|17021.4|17019.9|17028.4|17026.9|17021.4|17019.9|1322
1641197700000|2022-01-03 08:15:00|17020.4|17018.9|17007.4|17005.9|17020.4|17018.9|17004.4|17002.9|4055
1641198000000|2022-01-03 08:20:00|17006.4|17004.9|17007.3|17005.8|17011.4|17009.9|17004.3|17002.8|2932
1641198300000|2022-01-03 08:25:00|17006.3|17004.8|17003.3|17001.8|17007.3|17005.8|17000.3|16998.8|2572
1641198600000|2022-01-03 08:30:00|17004.3|17002.8|17000.3|16998.8|17004.3|17002.8|16994.3|16992.8|3685
1641198900000|2022-01-03 08:35:00|16998.3|16996.8|17008.3|17006.8|17009.3|17007.8|16997.3|16995.8|3385
1641199200000|2022-01-03 08:40:00|17007.3|17005.8|17011.3|17009.8|17012.3|17010.8|17006.3|17004.8|2787
1641199500000|2022-01-03 08:45:00|17011.6|17010.1|17015.3|17013.8|17017.3|17015.8|17011.3|17009.8|2836
1641199800000|2022-01-03 08:50:00|17016.3|17014.8|17016.3|17014.8|17018.3|17016.8|17012.3|17010.8|2385
1641200100000|2022-01-03 08:55:00|17017.3|17015.8|17020.3|17018.8|17021.3|17019.8|17017.3|17015.6|3032
1641200400000|2022-01-03 09:00:00|17020|17018.5|17024.3|17022.8|17026.3|17024.8|17017.3|17015.8|2388
1641200700000|2022-01-03 09:05:00|17025.3|17023.8|17025.2|17023.7|17028.3|17026.8|17021.2|17019.7|2757
1641201000000|2022-01-03 09:10:00|17026|17024.5|17026.2|17024.7|17026.2|17024.7|17023.2|17021.7|2241
1641201300000|2022-01-03 09:15:00|17025.2|17023.7|17030.2|17028.7|17033.2|17031.7|17025.2|17023.7|2032
1641201600000|2022-01-03 09:20:00|17031.2|17029.7|17036.2|17034.7|17037.2|17035.7|17029.2|17027.7|3552
1641201900000|2022-01-03 09:25:00|17037.2|17035.7|17043.2|17041.7|17046.2|17044.7|17037.2|17035.7|3577
1641202200000|2022-01-03 09:30:00|17044.2|17042.7|17043.2|17041.7|17048.2|17045.8|17040.2|17038.7|3037
1641202500000|2022-01-03 09:35:00|17044.2|17042.7|17052.2|17050.7|17053.2|17051.7|17043.2|17041.7|1814
1641202800000|2022-01-03 09:40:00|17053.2|17051.7|17060.2|17058.7|17060.2|17058.7|17050.9|17049.4|3407
1641203100000|2022-01-03 09:45:00|17063.2|17061.7|17059.2|17057.7|17063.2|17061.7|17056.2|17054.7|2977
1641203400000|2022-01-03 09:50:00|17058.9|17057.4|17061.1|17059.6|17062.2|17060.7|17055.2|17053.7|3140
1641203700000|2022-01-03 09:55:00|17062.1|17060.6|17060.1|17058.6|17064.1|17062.6|17059.1|17057.6|3046
1641204000000|2022-01-03 10:00:00|17061.1|17059.6|17063.1|17061.6|17064.1|17062.6|17058.1|17056.6|2311
1641204300000|2022-01-03 10:05:00|17062.1|17060.6|17062.1|17060.6|17065.1|17063.6|17060.1|17058.5|2735
1641204600000|2022-01-03 10:10:00|17063.1|17061.6|17063.1|17061.6|17069.1|17067.6|17061.1|17059.6|2426
1641204900000|2022-01-03 10:15:00|17062.1|17060.6|17065.1|17063.6|17065.1|17063.6|17061.1|17059.6|1803
1641205200000|2022-01-03 10:20:00|17064.1|17062.6|17065.1|17063.6|17066.1|17064.6|17062.1|17060.6|1108
1641205500000|2022-01-03 10:25:00|17064.1|17062.6|17058.1|17056.6|17065.1|17063.6|17056.1|17054.6|3049
1641205800000|2022-01-03 10:30:00|17057.1|17055.6|17056.1|17054.6|17059.2|17057.6|17054.1|17052.6|2017
1641206100000|2022-01-03 10:35:00|17055.1|17053.6|17055|17053.5|17057.1|17055.6|17054|17052.5|1312
1641206400000|2022-01-03 10:40:00|17056|17054.5|17050|17048.5|17057|17055.5|17048|17046.5|1837
1641206700000|2022-01-03 10:45:00|17050.2|17047.7|17046|17044.5|17050.2|17048.5|17045|17043.5|1197
1641207000000|2022-01-03 10:50:00|17045|17043.5|17048|17046.5|17051|17049.5|17045|17043.5|1379
1641207300000|2022-01-03 10:55:00|17049|17047.5|17052|17050.5|17053|17051.5|17049|17047.4|2351
1641207600000|2022-01-03 11:00:00|17051|17049.5|17052|17050.5|17054|17052.5|17051|17049.5|1638
1641207900000|2022-01-03 11:05:00|17053|17051.5|17061|17059.5|17062|17060.5|17052|17050.5|2094
1641208200000|2022-01-03 11:10:00|17062|17060.5|17063|17061.5|17065|17063.5|17061|17059.5|2414
1641208500000|2022-01-03 11:15:00|17062|17060.5|17061|17059.5|17062|17060.5|17059|17057.3|1088
1641208800000|2022-01-03 11:20:00|17060|17058.5|17055.9|17054.4|17061|17059.5|17054.9|17053.4|1674
1641209100000|2022-01-03 11:25:00|17055.8|17053.4|17056.9|17055.4|17056.9|17055.4|17053.9|17052.4|709
1641209400000|2022-01-03 11:30:00|17056.6|17055.1|17057.9|17056.4|17058.9|17057.4|17056.6|17055.1|423
1641209700000|2022-01-03 11:35:00|17058.2|17056.7|17059.9|17058.4|17059.9|17058.4|17057.9|17056.3|498
1641210000000|2022-01-03 11:40:00|17059.6|17058.1|17058.9|17057.4|17061.9|17060.4|17057.9|17056.4|340
1641210300000|2022-01-03 11:45:00|17057.9|17056.4|17055.9|17053.4|17058.9|17057.4|17054.9|17053.4|639
1641210600000|2022-01-03 11:50:00|17054.9|17052.4|17056.9|17055.4|17056.9|17055.4|17052.9|17051.4|873
1641210900000|2022-01-03 11:55:00|17055.9|17054.4|17052.9|17051.4|17058.9|17057.4|17052.2|17050.7|866
1641211200000|2022-01-03 12:00:00|17051.9|17050.4|17054.9|17053.4|17054.9|17053.4|17051.9|17050.2|1008
1641211500000|2022-01-03 12:05:00|17055.9|17054.4|17055.8|17054.3|17057|17055.4|17054.9|17053.4|507
1641211800000|2022-01-03 12:10:00|17055.1|17053.6|17051.8|17050.3|17055.8|17054.3|17051.8|17050.3|1262
1641212100000|2022-01-03 12:15:00|17052.1|17050.6|17052.8|17051.3|17053.8|17052.3|17051.8|17050.2|1496
1641212400000|2022-01-03 12:20:00|17053.8|17052.3|17046.8|17045.3|17054|17052.3|17046.8|17045.3|2387
1641212700000|2022-01-03 12:25:00|17045.8|17044.3|17048.8|17047.3|17050.8|17049.3|17045.8|17044.2|1538
1641213000000|2022-01-03 12:30:00|17047.8|17046.3|17052.8|17051.3|17053.8|17052.3|17047.8|17046.3|3641
1641213300000|2022-01-03 12:35:00|17053.8|17052.3|17054.8|17053.3|17056.8|17055.3|17053.8|17052.3|326
1641213600000|2022-01-03 12:40:00|17053.8|17052.3|17052.8|17051.3|17053.8|17052.3|17048.8|17047.3|1770
1641213900000|2022-01-03 12:45:00|17053.8|17052.3|17043.8|17042.3|17053.8|17052.3|17043.8|17042.3|1659
1641214200000|2022-01-03 12:50:00|17044.6|17042.1|17041.7|17040.2|17044.8|17043.3|17037.7|17036.2|2624
1641214500000|2022-01-03 12:55:00|17040.7|17039.2|17039.7|17038.2|17043.7|17042.2|17039.7|17038.2|2105
1641214800000|2022-01-03 13:00:00|17040.7|17039.2|17042.7|17041.2|17042.7|17041.2|17037.7|17036.1|1819
1641215100000|2022-01-03 13:05:00|17043.7|17042.2|17046.7|17044.2|17046.7|17045.2|17042.7|17041.2|2811
1641215400000|2022-01-03 13:10:00|17047.7|17045.2|17052.7|17051.2|17052.7|17051.2|17046.7|17045.2|1256
1641215700000|2022-01-03 13:15:00|17053.7|17052.2|17050.7|17049.2|17055.7|17054.2|17050.7|17049.2|1414
1641216000000|2022-01-03 13:20:00|17051.7|17050.2|17043.7|17042.2|17054.7|17053.2|17043.7|17042.2|3786
1641216300000|2022-01-03 13:25:00|17044.7|17043.2|17032.7|17031.2|17044.7|17043.2|17031.7|17030.2|3803
1641216600000|2022-01-03 13:30:00|17033.7|17032.2|17019.7|17018.2|17033.7|17032.2|17019.7|17018.2|3565
1641216900000|2022-01-03 13:35:00|17019.5|17018|17016.6|17015.1|17019.8|17018.2|17013.6|17012.1|5043
1641217200000|2022-01-03 13:40:00|17017.6|17016.1|17020.6|17019.1|17021.6|17020.1|17011.6|17010.1|5759
1641217500000|2022-01-03 13:45:00|17019.6|17018.1|17023.6|17022.1|17024.6|17023.1|17016.6|17015.1|2998
1641217800000|2022-01-03 13:50:00|17024.6|17023.1|17014.6|17013.1|17024.8|17023.1|17011.6|17010.1|3154
1641218100000|2022-01-03 13:55:00|17014.3|17012.8|17012.6|17011.1|17016.6|17015.1|17010.6|17009.1|3449
1641218400000|2022-01-03 14:00:00|17011.6|17010.1|17011.6|17010.1|17013.6|17012.1|17006.6|17005.1|2347
1641218700000|2022-01-03 14:05:00|17010.6|17009.1|17012.6|17011.1|17015.6|17014.1|17008.6|17007.1|2200
1641219000000|2022-01-03 14:10:00|17011.6|17010.1|17009.6|17008.1|17012.7|17011.1|17005.6|17004.1|2193
1641219300000|2022-01-03 14:15:00|17010.4|17008.9|17009.7|17008.2|17013.9|17012.2|17008.6|17007.1|2359
1641219600000|2022-01-03 14:20:00|17010.7|17009.2|17013.7|17012.2|17013.7|17012.2|17007.7|17006.2|4480
1641219900000|2022-01-03 14:25:00|17014.7|17013.2|17007.7|17006.2|17015.7|17014.2|17006.7|17005.2|5029
1641220200000|2022-01-03 14:30:00|17007.8|17005.2|17000.7|16999.2|17009.7|17008.2|16998.7|16997.2|2911
1641220500000|2022-01-03 14:35:00|16999.7|16998.2|17001.7|17000.2|17003.7|17002.2|16997.7|16996.2|2949
1641220800000|2022-01-03 14:40:00|17000.7|16999.2|16999.6|16998.1|17004.4|17002.9|16998.6|16997|2960
1641221100000|2022-01-03 14:45:00|16998.9|16997.4|17011.8|17010.3|17011.8|17010.3|16998.6|16997.1|2417
1641221400000|2022-01-03 14:50:00|17010.9|17009.3|17004.8|17003.3|17010.9|17009.4|17003.8|17002.3|2320
1641221700000|2022-01-03 14:55:00|17003.8|17002.3|16998.8|16997.3|17004.8|17003.3|16995.8|16994.3|2415
1641222000000|2022-01-03 15:00:00|16999.8|16998.3|16998.7|16997.2|17001.8|17000.3|16995.1|16993.6|1984
1641222300000|2022-01-03 15:05:00|16997.7|16996.2|17003.7|17002.2|17003.7|17002.2|16996.7|16995.2|1863
1641222600000|2022-01-03 15:10:00|17003.4|17001.9|16998.7|16997.2|17004.7|17003.2|16998.7|16997.2|2115
1641222900000|2022-01-03 15:15:00|16999.7|16998.2|17006.7|17005.2|17006.9|17005.2|16998.7|16997.2|1706
1641223200000|2022-01-03 15:20:00|17007.7|17006.2|17019.7|17018.2|17020.7|17019.2|17007.7|17006.1|3677
1641223500000|2022-01-03 15:25:00|17020.7|17019.2|17013.7|17012.2|17020.7|17019.2|17012.7|17011|2566
1641223800000|2022-01-03 15:30:00|17012.7|17011.2|17014.7|17013.2|17016.7|17015.2|17007.7|17006.2|2627
1641224100000|2022-01-03 15:35:00|17013.7|17012.2|17013.7|17012.2|17015.7|17014.2|17010.7|17009|872
1641224400000|2022-01-03 15:40:00|17010.7|17009.2|17013.7|17012.2|17013.8|17012.2|17007.7|17006.2|2803
1641224700000|2022-01-03 15:45:00|17012.7|17011.2|17011.6|17010.1|17015.7|17014.2|17010.6|17009.1|2654
1641225000000|2022-01-03 15:50:00|17012.6|17011.1|17016.6|17015.1|17017.6|17016.1|17011.6|17010.1|2865
1641225300000|2022-01-03 15:55:00|17015.6|17014.1|17007.6|17006.1|17015.6|17014.1|17007.6|17006.1|1519
1641225600000|2022-01-03 16:00:00|17006.6|17005.1|17001.6|17000.1|17006.9|17005.4|17000.6|16999.1|1857
1641225900000|2022-01-03 16:05:00|17000.6|16999.1|16999.6|16998.1|17002.6|17001.1|16994.6|16993.1|1814
1641226200000|2022-01-03 16:10:00|17000.6|16999.1|16986.6|16985.1|17001.6|17000.1|16985.6|16984.1|5919
1641226500000|2022-01-03 16:15:00|16985.6|16984.1|16988.6|16987.1|16992.6|16990.1|16984.6|16983.1|3020
1641226800000|2022-01-03 16:20:00|16989.6|16988.1|16980.6|16979.1|16989.6|16988.1|16980.6|16979.1|2157
1641227100000|2022-01-03 16:25:00|16981.6|16980.1|16979.6|16978.1|16985.6|16984.1|16978.7|16977.2|2513
1641227400000|2022-01-03 16:30:00|16978.9|16977.4|16971.5|16970|16981.6|16980.1|16971.5|16970|3761
1641227700000|2022-01-03 16:35:00|16972.5|16971|16980.5|16979|16980.5|16979|16969.5|16968|3446
1641228000000|2022-01-03 16:40:00|16981.5|16979.2|16984.5|16983|16984.7|16983.2|16979.5|16977.9|1192
1641228300000|2022-01-03 16:45:00|16984.8|16983.3|16984.5|16983|16985.7|16984|16983.4|16981.9|1124
1641228600000|2022-01-03 16:50:00|16985.5|16984|16976.5|16975|16987.5|16986|16976.5|16975|1207
1641228900000|2022-01-03 16:55:00|16977.5|16976|16972.6|16971.1|16977.5|16976|16971.5|16970|2093
1641229200000|2022-01-03 17:00:00|16973.5|16972|16979.5|16978|16979.5|16978|16973.5|16972|940
1641229500000|2022-01-03 17:05:00|16979.2|16977.7|16976.5|16975|16980.5|16979|16975.5|16974|822
1641229800000|2022-01-03 17:10:00|16977.5|16976|16977.5|16976|16979.6|16978|16976.5|16974.8|408
1641230100000|2022-01-03 17:15:00|16976.5|16975|16978.4|16976.9|16979.5|16978|16975.5|16974|461
1641230400000|2022-01-03 17:20:00|16977.6|16975.9|16973.4|16971.9|16977.6|16976.1|16973.4|16971.9|210
1641230700000|2022-01-03 17:25:00|16973.7|16972.2|16977.4|16975.9|16978.4|16976.9|16973.7|16972.2|428
1641231000000|2022-01-03 17:30:00|16976.4|16974.9|16976.4|16974.9|16977.6|16975.9|16975.4|16973.8|331
1641231300000|2022-01-03 17:35:00|16976.1|16974.6|16976.4|16974.9|16977.4|16975.9|16975.4|16973.9|142
1641231600000|2022-01-03 17:40:00|16976.6|16975.1|16976.4|16974.9|16977.4|16975.9|16974.4|16972.9|454
1641231900000|2022-01-03 17:45:00|16976.1|16974.6|16975.4|16973.9|16976.4|16974.9|16974.4|16972.9|244
1641232200000|2022-01-03 17:50:00|16974.4|16972.9|16976.4|16974.9|16977.4|16975.9|16974.4|16972.9|134
1641232500000|2022-01-03 17:55:00|16975.4|16973.9|16978.4|16976.9|16978.4|16976.9|16975.4|16973.9|294
1641232800000|2022-01-03 18:00:00|16977.5|16975.9|16979.3|16977.8|16980.4|16978.9|16977.4|16975.9|116
1641233100000|2022-01-03 18:05:00|16979|16977.5|16978.3|16976.8|16979.3|16977.8|16977.3|16975.8|185
1641233400000|2022-01-03 18:10:00|16977.3|16975.8|16976.3|16974.8|16978.3|16976.8|16976.3|16974.8|79
1641233700000|2022-01-03 18:15:00|16976|16974.5|16973.3|16971.8|16976.3|16974.8|16972.5|16971|127
1641234000000|2022-01-03 18:20:00|16972.5|16971|16973.3|16971.8|16973.5|16971.8|16972.5|16971|110
1641234300000|2022-01-03 18:25:00|16972.4|16970.9|16971.6|16970.1|16972.4|16970.9|16971.6|16970.1|95
1641234600000|2022-01-03 18:30:00|16971.7|16970.2|16972.6|16971.1|16974.4|16971.9|16970.9|16969.4|158
1641234900000|2022-01-03 18:35:00|16972.7|16970.2|16972.6|16971.1|16973.6|16971.9|16972.6|16970.2|30
1641235200000|2022-01-03 18:40:00|16971.7|16970.2|16971.7|16970.2|16972.4|16970.9|16971.7|16970.2|80
1641235500000|2022-01-03 18:45:00|16970.9|16969.4|16972.5|16971|16972.5|16971|16970.9|16969.4|60
1641235800000|2022-01-03 18:50:00|16973.2|16971.7|16972.5|16971|16973.4|16971.7|16972.5|16970.9|79
1641236100000|2022-01-03 18:55:00|16972.7|16970.2|16971.7|16970.2|16972.7|16971|16971.7|16969.3|28
1641236400000|2022-01-03 19:00:00|16972.5|16971|16971.7|16970.2|16972.5|16971|16970.8|16969.3|94
1641236700000|2022-01-03 19:05:00|16971.5|16970|16974.4|16972.9|16974.4|16972.9|16970.8|16969.3|51
1641237000000|2022-01-03 19:10:00|16974.3|16972.8|16974.3|16972.8|16975.3|16973.8|16974.3|16972.7|111
1641237300000|2022-01-03 19:15:00|16973.3|16971.8|16975.3|16973.8|16975.3|16973.8|16973.3|16971.8|92
1641237600000|2022-01-03 19:20:00|16974.3|16972.8|16973.3|16971.8|16974.3|16972.8|16972.5|16971|54
1641237900000|2022-01-03 19:25:00|16973.6|16972.1|16974.3|16972.8|16975.3|16973.8|16973.3|16971.8|35
1641238200000|2022-01-03 19:30:00|16973.3|16971.8|16974.3|16972.8|16975.3|16973.8|16973.3|16971.8|40
1641238500000|2022-01-03 19:35:00|16975.3|16973.8|16976.3|16974.8|16976.3|16974.8|16975.3|16973.8|60
1641238800000|2022-01-03 19:40:00|16977.3|16975.8|16976.3|16974.8|16977.3|16975.8|16976.3|16974.6|120
1641239100000|2022-01-03 19:45:00|16976.6|16975.1|16975.3|16973.8|16976.6|16975.1|16975.3|16973.8|76
1641239400000|2022-01-03 19:50:00|16975.6|16974.1|16977.3|16975.8|16979.3|16977.8|16975.6|16974.1|158
1641239700000|2022-01-03 19:55:00|16977.2|16975.7|16972.4|16970.9|16977.2|16975.7|16972.4|16970.9|198
1641240000000|2022-01-03 20:00:00|16973.2|16971.7|16975.2|16973.7|16975.2|16973.7|16972.4|16970.9|179
1641240300000|2022-01-03 20:05:00|16974.2|16972.7|16973.2|16971.7|16975.2|16972.9|16972.4|16970.9|124
1641240600000|2022-01-03 20:10:00|16972.4|16970.9|16973.2|16971.7|16973.4|16971.7|16972.4|16970.9|41
1641240900000|2022-01-03 20:15:00|16972.4|16970.9|16974.2|16972.7|16975.2|16973.7|16972.4|16970.9|101
1641241200000|2022-01-03 20:20:00|16973.9|16972.4|16974.2|16972.7|16975.7|16973.7|16973.2|16971.5|109
1641241500000|2022-01-03 20:25:00|16974.3|16972.8|16976.2|16974.7|16976.2|16974.7|16974.2|16972.7|43
1641241800000|2022-01-03 20:30:00|16977|16974.5|16978.7|16977.2|16978.7|16977.2|16977|16974.5|107
1641242100000|2022-01-03 20:35:00|16977.9|16975.4|16977|16975.5|16978.7|16976.4|16977|16975.4|66
1641242400000|2022-01-03 20:40:00|16976.1|16974.6|16975.1|16973.6|16976.1|16974.6|16974.1|16972.6|145
1641242700000|2022-01-03 20:45:00|16975.3|16973.8|16976.1|16974.6|16976.6|16974.6|16975.1|16973.5|46
1641243000000|2022-01-03 20:50:00|16976.8|16975.3|16976.1|16974.6|16977|16975.5|16976.1|16974.5|104
1641243300000|2022-01-03 20:55:00|16975.8|16974.3|16970.6|16969.1|16975.8|16974.3|16970.6|16969.1|428
1641279900000|2022-01-04 07:05:00|16968.6|16967.1|16979.6|16978.1|16983.3|16981.8|16967.6|16966.1|1604
1641280200000|2022-01-04 07:10:00|16978.6|16977.1|16984.6|16983.1|16984.6|16983.1|16977.6|16976.1|1263
1641280500000|2022-01-04 07:15:00|16984.4|16981.9|16986.6|16985.1|16987.6|16986.1|16983.6|16981.9|1107
1641280800000|2022-01-04 07:20:00|16987.6|16986.1|16988.6|16987.1|16988.6|16987.1|16982.6|16981.1|1367
1641281100000|2022-01-04 07:25:00|16988.7|16987.2|16990.6|16989.1|16991.7|16990.1|16986.6|16985.1|1397
1641281400000|2022-01-04 07:30:00|16991.4|16988.9|16989.5|16988|16992.6|16991.1|16989.5|16987.9|2052
1641281700000|2022-01-04 07:35:00|16990.5|16989|16993.5|16992|16995.5|16994|16989.5|16988|1106
1641282000000|2022-01-04 07:40:00|16994.5|16993|16993.5|16992|16998.5|16997|16993.5|16992|1721
1641282300000|2022-01-04 07:45:00|16992.5|16991|16989.5|16988|16996.5|16995|16989.2|16987.7|1538
1641282600000|2022-01-04 07:50:00|16988.5|16986|16992.5|16991|16993.5|16992|16986.5|16985|773
1641282900000|2022-01-04 07:55:00|16993.5|16992|17000.5|16999|17001.5|17000|16992.5|16991|2058
1641283200000|2022-01-04 08:00:00|16999.5|16998|16991.5|16990|16999.5|16998|16989.5|16987.8|3826
1641283500000|2022-01-04 08:05:00|16991.3|16989.8|16990.5|16989|16993.5|16992|16985.5|16984|2663
1641283800000|2022-01-04 08:10:00|16989.5|16988|16991.5|16990|16998.5|16997|16987.5|16985|2615
1641284100000|2022-01-04 08:15:00|16990.5|16989|16989.4|16987.9|16992.5|16991|16984.4|16982.9|2159
1641284400000|2022-01-04 08:20:00|16988.4|16986.9|16994.4|16992.9|16996.6|16994.9|16987.4|16985.9|2101
1641284700000|2022-01-04 08:25:00|16995.4|16993.9|17002.4|17000.9|17003.4|17001.9|16993.4|16991.9|3619
1641285000000|2022-01-04 08:30:00|17001.4|16999.9|17001.4|16999.9|17004.4|17002.9|16999.4|16997.9|3825
1641285300000|2022-01-04 08:35:00|17002.4|17000.9|16994.4|16992.9|17002.4|17000.9|16994.4|16992.9|2907
1641285600000|2022-01-04 08:40:00|16995.4|16993.9|16988.4|16986.9|16998.4|16996.9|16988.4|16986.9|2955
1641285900000|2022-01-04 08:45:00|16989.4|16987.9|16994.4|16992.9|16994.4|16992.9|16988.4|16986.9|2179
1641286200000|2022-01-04 08:50:00|16993.4|16991.9|16985.4|16983.9|16994.4|16992.7|16985.4|16983.9|2340
1641286500000|2022-01-04 08:55:00|16984.4|16982.9|16986.4|16984.9|16986.5|16984.9|16978.4|16976.9|3660
1641286800000|2022-01-04 09:00:00|16986.7|16985.2|16984.3|16982.8|16988.3|16986.8|16983.3|16981.8|2025
1641287100000|2022-01-04 09:05:00|16983.3|16981.8|16983.3|16981.8|16987.3|16985.8|16982.3|16980.8|1642
1641287400000|2022-01-04 09:10:00|16982.3|16980.8|16986.3|16984.8|16989.3|16987.8|16981.3|16979.8|2760
1641287700000|2022-01-04 09:15:00|16986|16983.8|16976.3|16974.8|16986.3|16984.8|16973.3|16971.8|4053
1641288000000|2022-01-04 09:20:00|16977.3|16975.8|16977.3|16975.8|16978.3|16976.8|16975.3|16973.8|2860
1641288300000|2022-01-04 09:25:00|16976.3|16974.8|16979.3|16977.8|16982.3|16980.8|16976.3|16974.8|3789
1641288600000|2022-01-04 09:30:00|16980.3|16978.8|16981.3|16979.8|16985.3|16983.8|16980.3|16978.8|2071
1641288900000|2022-01-04 09:35:00|16982.3|16980.8|16985.3|16983.8|16986.4|16984.8|16982.3|16980.8|1736
1641289200000|2022-01-04 09:40:00|16984.3|16982.8|16983.3|16981.8|16984.3|16982.8|16981.3|16979.8|1625
1641289500000|2022-01-04 09:45:00|16982.3|16980.8|16989.2|16987.7|16990.1|16987.7|16980.2|16978.7|1878
1641289800000|2022-01-04 09:50:00|16988.9|16987.4|16988.2|16986.7|16989.2|16987.7|16986.2|16984.7|2532
1641290100000|2022-01-04 09:55:00|16989.2|16987.7|16991.2|16989.7|16991.2|16989.7|16984.2|16982.7|2292
1641290400000|2022-01-04 10:00:00|16990.2|16988.7|16994.2|16992.7|16995.2|16993.7|16990.2|16988.6|2788
1641290700000|2022-01-04 10:05:00|16994.5|16993|16997.2|16995.7|16998.2|16996.7|16994.2|16992.5|3083
1641291000000|2022-01-04 10:10:00|16998.2|16996.7|16993.2|16991.7|16999.3|16997.7|16992.2|16990.7|1764
1641291300000|2022-01-04 10:15:00|16992.9|16991.4|16998.2|16996.7|16998.2|16996.7|16992.2|16990.7|1923
1641291600000|2022-01-04 10:20:00|16997.2|16995.7|16991.2|16989.7|16997.2|16995.7|16990.2|16988.7|2598
1641291900000|2022-01-04 10:25:00|16992.2|16990.7|16998.2|16996.7|17000.2|16998.7|16992.2|16990.5|4122
1641292200000|2022-01-04 10:30:00|16999.2|16997.7|16999.1|16997.6|16999.3|16997.7|16996.1|16994.6|3477
1641292500000|2022-01-04 10:35:00|17000.1|16998.6|16996.1|16994.6|17000.1|16998.6|16996.1|16994.6|2629
1641292800000|2022-01-04 10:40:00|16994.1|16992.6|16993.1|16991.6|16996.1|16994.6|16992.1|16990.6|4937
1641293100000|2022-01-04 10:45:00|16994.1|16992.6|16997.1|16995.6|17000.1|16998.6|16994.1|16992.6|3896
1641293400000|2022-01-04 10:50:00|16996.1|16994.6|16997.1|16995.6|16999.1|16997.6|16994.1|16992.6|1960
1641293700000|2022-01-04 10:55:00|16998.1|16995.7|16998.1|16996.6|16999.1|16997.6|16996.1|16994.6|818
1641294000000|2022-01-04 11:00:00|16999.1|16997.6|17003.1|17001.6|17003.1|17001.6|16999.1|16997.6|3874
1641294300000|2022-01-04 11:05:00|17003.9|17001.4|17008.1|17006.6|17010.1|17008.6|17003.1|17001.4|3016
1641294600000|2022-01-04 11:10:00|17009.1|17007.6|17009|17007.5|17011.1|17009.6|17007.1|17005.6|2128
1641294900000|2022-01-04 11:15:00|17008|17006.5|17008|17006.5|17010|17008.5|17007|17005.5|3209
1641295200000|2022-01-04 11:20:00|17009|17007.5|17003|17000.5|17009|17007.5|17002|17000.5|1687
1641295500000|2022-01-04 11:25:00|17002.7|17001.2|17004|17002.5|17004|17002.5|17000|16998.5|1656
1641295800000|2022-01-04 11:30:00|17005|17003.5|17000|16998.5|17005|17003.5|17000|16998.5|2375
1641296100000|2022-01-04 11:35:00|17000.3|16998.8|16997|16995.5|17001|16999.5|16996|16994.5|1417
1641296400000|2022-01-04 11:40:00|16996.7|16995.2|16994|16992.5|16997|16995.5|16993|16991.5|2663
1641296700000|2022-01-04 11:45:00|16993|16991.5|16990|16988.5|16994|16992.5|16989|16987.5|1378
1641297000000|2022-01-04 11:50:00|16989|16987.5|16993.7|16992.2|16994|16992.5|16988|16986.5|3453
1641297300000|2022-01-04 11:55:00|16993|16991.5|16995.9|16994.4|16998|16996.5|16992|16990.5|1209
1641297600000|2022-01-04 12:00:00|16994.9|16993.4|17000.9|16999.4|17001.9|17000.4|16993.9|16992.4|3509
1641297900000|2022-01-04 12:05:00|17001.9|17000.4|16996.9|16995.4|17003.9|17002.4|16996.9|16995.4|3079
1641298200000|2022-01-04 12:10:00|16997.2|16995.7|16992.9|16991.4|16997.9|16996.4|16991.9|16990.4|2285
1641298500000|2022-01-04 12:15:00|16993.9|16992.4|16993.9|16992.4|16995.1|16993.4|16990.9|16989.4|3552
1641298800000|2022-01-04 12:20:00|16994.9|16993.4|16986.9|16985.4|16995.1|16993.4|16986.9|16985.4|3559
1641299100000|2022-01-04 12:25:00|16985.9|16984.4|16987.9|16986.4|16988.9|16987.4|16984.9|16983.4|2480
1641299400000|2022-01-04 12:30:00|16988.6|16987.1|16989.9|16988.4|16989.9|16988.4|16986.9|16985.2|2354
1641299700000|2022-01-04 12:35:00|16988.9|16987.4|16984.9|16983.4|16988.9|16987.4|16981.9|16980.4|4148
1641300000000|2022-01-04 12:40:00|16985.9|16984.4|16991.8|16990.3|16992.9|16991.4|16981.9|16980.4|3171
1641300300000|2022-01-04 12:45:00|16992.8|16991.3|16988.8|16987.3|16992.8|16991.3|16987.8|16986.3|4810
1641300600000|2022-01-04 12:50:00|16989.8|16988.3|16986.8|16985.3|16989.8|16988.3|16985.8|16984.3|2832
1641300900000|2022-01-04 12:55:00|16987.8|16986.3|16990.8|16989.3|16992|16990.3|16986.8|16985.3|3304
1641301200000|2022-01-04 13:00:00|16989.8|16988.3|16992.8|16991.3|16993.8|16992.3|16989.8|16988.3|2494
1641301500000|2022-01-04 13:05:00|16993.8|16992.3|16994.8|16993.3|16995.8|16994.3|16991.8|16990.3|3227
1641301800000|2022-01-04 13:10:00|16995.8|16994.3|16998.8|16997.3|17000.8|16999.3|16994.8|16993.3|4771
1641302100000|2022-01-04 13:15:00|16999.8|16998.3|17001.8|17000.3|17002.8|17001.3|16999.8|16998.3|2724
1641302400000|2022-01-04 13:20:00|17000.8|16999.3|16995.8|16994.3|17000.8|16999.3|16992.8|16991.3|4695
1641302700000|2022-01-04 13:25:00|16994.8|16993.3|16993.7|16992.2|16998.8|16997.3|16992.8|16991.3|5681
1641303000000|2022-01-04 13:30:00|16994.7|16993.2|16993.7|16992.2|16996.7|16995.2|16993.7|16992.2|3363
1641303300000|2022-01-04 13:35:00|16994.6|16992.1|17001.7|17000.2|17002.7|17001.2|16990.7|16989.2|4533
1641303600000|2022-01-04 13:40:00|17001|16999.5|17002.7|17001.2|17005.7|17004.2|16997.7|16996.2|4835
1641303900000|2022-01-04 13:45:00|17003.7|17002.2|17006.7|17005.2|17006.7|17005.2|17000.7|16999.2|6785
1641304200000|2022-01-04 13:50:00|17006|17004.5|17012.7|17011.2|17018.7|17017.2|17005.7|17004|4969
1641304500000|2022-01-04 13:55:00|17011.7|17010.2|17021.7|17020.2|17021.7|17020.2|17009.7|17008.2|6943
1641304800000|2022-01-04 14:00:00|17021.4|17019.9|17015.7|17014.2|17027.7|17026.2|17015.7|17014.2|11215
1641305100000|2022-01-04 14:05:00|17016.7|17015.2|17002.7|17001.2|17018.7|17017.2|17002.7|17001.2|10153
1641305400000|2022-01-04 14:10:00|17003.7|17002.2|17002.6|17001.1|17006.7|17005.2|17000.7|16999.2|3615
1641305700000|2022-01-04 14:15:00|17001.6|17000.1|16998.6|16997.1|17003.6|17002.1|16996.6|16995.1|4387
1641306000000|2022-01-04 14:20:00|16999.6|16998.1|17007.2|17005.7|17007.2|17005.7|16995.9|16994.4|4501
1641306300000|2022-01-04 14:25:00|17006.2|17004.7|17006.2|17004.7|17010.2|17008.7|17003.2|17001.7|1881
1641306600000|2022-01-04 14:30:00|17006.1|17003.7|17007.2|17005.7|17007.2|17005.7|17002.2|17000.7|3526
1641306900000|2022-01-04 14:35:00|17006.2|17004.7|17003.2|17001.7|17009.2|17007.7|17002.2|17000.7|3692
1641307200000|2022-01-04 14:40:00|17002.2|17000.7|17002.2|17000.7|17004.2|17002.7|16999.2|16997.7|3827
1641307500000|2022-01-04 14:45:00|17001.2|16999.7|17004.2|17002.7|17007.2|17005.7|17001.2|16999.7|2775
1641307800000|2022-01-04 14:50:00|17003.2|17001.7|17009.2|17007.7|17012.2|17010.7|17002.2|17000.7|5382
1641308100000|2022-01-04 14:55:00|17010.2|17008.7|17010.9|17009.4|17013.2|17011.7|17009.2|17007.5|2408
1641308400000|2022-01-04 15:00:00|17016.2|17012.7|17015.2|17013.7|17020.2|17018.7|17012.2|17010.7|4950
1641308700000|2022-01-04 15:05:00|17015.5|17014|17002.1|17000.6|17015.5|17014|17001.1|16999.6|4308
1641309000000|2022-01-04 15:10:00|17003.1|17001.6|16999.1|16997.6|17003.1|17001.6|16998.1|16996.5|3777
1641309300000|2022-01-04 15:15:00|16999|16996.5|17002.1|17000.6|17006.1|17004.6|16998.1|16996.5|3728
1641309600000|2022-01-04 15:20:00|17001.4|16999.9|17008.1|17006.6|17011.1|17009.6|17001.1|16999.6|3075
1641309900000|2022-01-04 15:25:00|17007.8|17006.3|17005.1|17003.6|17009.1|17007.6|17003.1|17001.6|3264
1641310200000|2022-01-04 15:30:00|17004.1|17002.6|17001.1|16999.6|17005.1|17003.6|16996.1|16994.6|2801
1641310500000|2022-01-04 15:35:00|17002.1|16999.4|17004.1|17002.6|17005.1|17003.6|16998.1|16996.6|3987
1641310800000|2022-01-04 15:40:00|17003.1|17001.6|16997.1|16995.6|17004.2|17001.7|16996.1|16994.6|2311
1641311100000|2022-01-04 15:45:00|16996.1|16994.6|16997.1|16995.6|16997.1|16995.6|16990.1|16988.6|4625
1641311400000|2022-01-04 15:50:00|16996.1|16994.6|16996|16994.5|16998|16996.5|16994.4|16992.9|4932
1641311700000|2022-01-04 15:55:00|16995|16993.5|16997|16995.5|16998|16996.5|16993|16991.5|2494
1641312000000|2022-01-04 16:00:00|16996|16994.5|17000|16998.5|17005|17003.5|16996|16994.5|3724
1641312300000|2022-01-04 16:05:00|16999|16997.5|16997|16995.5|17002|16999.5|16996|16994.5|4936
1641312600000|2022-01-04 16:10:00|16997.3|16995.8|16993|16991.5|16998|16996.5|16992|16990.5|4850
1641312900000|2022-01-04 16:15:00|16992|16990.5|16993|16991.5|16993|16991.5|16988|16986.5|5929
1641313200000|2022-01-04 16:20:00|16992|16990.5|16998|16996.5|17000|16998.5|16992|16990.5|2756
1641313500000|2022-01-04 16:25:00|16997.1|16995.6|16991|16989.5|16998|16996.5|16989|16987.5|2154
1641313800000|2022-01-04 16:30:00|16992|16990.5|16982|16980.5|16992|16990.5|16982|16980.5|4053
1641314100000|2022-01-04 16:35:00|16981|16979.5|16980.9|16979.4|16985.9|16984.4|16978.9|16977.4|2186
1641314400000|2022-01-04 16:40:00|16980.6|16978.4|16979.9|16978.4|16981.9|16980.4|16978.9|16977.3|2701
1641314700000|2022-01-04 16:45:00|16977.9|16976.4|16976.9|16975.4|16979.9|16978.4|16974.9|16973.4|3901
1641315000000|2022-01-04 16:50:00|16977.2|16975.7|16976.9|16975.4|16980.1|16978.4|16976.9|16975.4|1579
1641315300000|2022-01-04 16:55:00|16977.9|16976.4|16976.9|16975.4|16979.9|16978.4|16974.9|16973.4|1749
1641315600000|2022-01-04 17:00:00|16975.9|16974.4|16972.9|16971.4|16975.9|16974.4|16971.9|16970.4|1634
1641315900000|2022-01-04 17:05:00|16973.7|16971.2|16973.9|16972.4|16974.9|16973.4|16970.9|16969.4|839
1641316200000|2022-01-04 17:10:00|16974.9|16973.4|16975.9|16974.4|16975.9|16974.4|16973|16971.4|1588
1641316500000|2022-01-04 17:15:00|16974.9|16973.4|16976.9|16975.4|16976.9|16975.4|16974.9|16972.4|701
1641316800000|2022-01-04 17:20:00|16975.9|16974.4|16977.8|16976.3|16979.8|16978.3|16975.9|16974.4|1240
1641317100000|2022-01-04 17:25:00|16978.8|16976.5|16977.8|16976.3|16979|16977.3|16976.8|16975.2|1081
1641317400000|2022-01-04 17:30:00|16978|16975.3|16974.8|16973.3|16978.3|16976.3|16974.8|16973.3|480
1641317700000|2022-01-04 17:35:00|16975.8|16974.3|16974.8|16973.3|16976.8|16975.3|16974.8|16973.3|511
1641318000000|2022-01-04 17:40:00|16975.1|16973.6|16973.8|16972.3|16976|16974.5|16973.8|16972.3|442
1641318300000|2022-01-04 17:45:00|16974.8|16973.3|16974.8|16973.3|16975.8|16974.3|16973.8|16972.3|261
1641318600000|2022-01-04 17:50:00|16975.8|16974.3|16974.8|16973.3|16975.8|16974.3|16973.8|16972.3|385
1641318900000|2022-01-04 17:55:00|16975.8|16974.3|16976.8|16974.3|16976.8|16975.3|16974.8|16973.3|265
1641319200000|2022-01-04 18:00:00|16976.6|16975.1|16981.8|16980.3|16981.8|16980.3|16975.9|16974.3|263
1641319500000|2022-01-04 18:05:00|16980.8|16979.3|16980.6|16979.1|16981.8|16980.3|16978.7|16977.2|216
1641319800000|2022-01-04 18:10:00|16980.7|16979.2|16980.7|16979.2|16981.7|16980.2|16979.7|16978.2|561
1641320100000|2022-01-04 18:15:00|16980.6|16978.2|16978.7|16977.2|16980.7|16979.2|16977.7|16976.2|299
1641320400000|2022-01-04 18:20:00|16977.7|16976.2|16975.7|16974.2|16977.7|16976.2|16975.7|16974.2|187
1641320700000|2022-01-04 18:25:00|16974.7|16973.2|16975.7|16974.2|16975.9|16974.2|16974.4|16972.9|176
1641321000000|2022-01-04 18:30:00|16976.4|16974.9|16976.7|16975.2|16977.7|16976.2|16975.7|16974.2|677
1641321300000|2022-01-04 18:35:00|16977.7|16975|16978.7|16977.2|16978.8|16977.2|16976.7|16975|268
1641321600000|2022-01-04 18:40:00|16979.7|16978.2|16979.7|16978.2|16979.7|16978.2|16978.7|16976.7|117
1641321900000|2022-01-04 18:45:00|16979.5|16978|16976.7|16975.2|16980.2|16978.2|16975.7|16974.2|154
1641322200000|2022-01-04 18:50:00|16977.7|16975.3|16977.6|16976.1|16977.7|16976.1|16976.6|16974.8|36
1641322500000|2022-01-04 18:55:00|16977.9|16976.4|16981.6|16980.1|16983.6|16982.1|16977.6|16976.1|506
1641322800000|2022-01-04 19:00:00|16982.6|16980.4|16980.6|16979.1|16982.8|16981.1|16980.6|16979.1|98
1641323100000|2022-01-04 19:05:00|16981.6|16980.1|16982.6|16981.1|16982.6|16981.1|16980.6|16979|215
1641323400000|2022-01-04 19:10:00|16982.9|16981.4|16982.6|16981.1|16984.6|16983.1|16982.6|16980.9|222
1641323700000|2022-01-04 19:15:00|16981.6|16980.1|16982.6|16981.1|16982.6|16981.1|16981.6|16980.1|244
1641324000000|2022-01-04 19:20:00|16981.6|16980.1|16982.6|16981.1|16982.6|16981.1|16981.6|16980.1|113
1641324300000|2022-01-04 19:25:00|16983.6|16982.1|16983.6|16982.1|16983.6|16982.1|16983.6|16982.1|58
1641324600000|2022-01-04 19:30:00|16982.6|16981.1|16983.6|16982.1|16983.6|16982.1|16982.6|16981.1|134
1641324900000|2022-01-04 19:35:00|16982.6|16981.1|16985.5|16984|16985.5|16984|16982.6|16981.1|134
1641325200000|2022-01-04 19:40:00|16985.2|16983.7|16982.5|16981|16985.5|16984|16982.5|16981|296
1641325500000|2022-01-04 19:45:00|16981.5|16980|16980.5|16979|16982.5|16981|16980.5|16979|135
1641325800000|2022-01-04 19:50:00|16980.7|16979.2|16983.5|16982|16983.5|16982|16980.5|16979|131
1641326100000|2022-01-04 19:55:00|16984.5|16983|16982.5|16981|16985.5|16984|16982.5|16980.8|90
1641326400000|2022-01-04 20:00:00|16982.8|16981.3|16984.5|16983|16985.6|16983.3|16982.5|16981|117
1641326700000|2022-01-04 20:05:00|16983.5|16982|16982.5|16981|16984.5|16983|16982.5|16981|337
1641327000000|2022-01-04 20:10:00|16983.5|16981.8|16983.5|16982|16984.5|16983|16982.5|16981|59
1641327300000|2022-01-04 20:15:00|16983.2|16981.7|16984.5|16983|16984.5|16983|16982.5|16981|27
1641327600000|2022-01-04 20:20:00|16984.6|16982.1|16983.4|16981.9|16984.6|16983|16982.4|16980.9|120
1641327900000|2022-01-04 20:25:00|16984.4|16982.9|16986.4|16984.9|16986.4|16984.9|16984.4|16982.9|123
1641328200000|2022-01-04 20:30:00|16985.4|16983.9|16985.4|16983.9|16986.4|16984.9|16984.4|16982.8|136
1641328500000|2022-01-04 20:35:00|16985.7|16984.2|16985.4|16983.9|16986.4|16984.9|16984.4|16982.9|114
1641328800000|2022-01-04 20:40:00|16985.1|16983.6|16981.4|16979.9|16985.1|16983.6|16981.4|16979.7|104
1641329100000|2022-01-04 20:45:00|16982.4|16980.1|16984.4|16982.9|16984.4|16982.9|16981.4|16979.9|126
1641329400000|2022-01-04 20:50:00|16985.4|16983.9|16986.4|16984.9|16986.4|16984.9|16985.4|16983.7|142
1641329700000|2022-01-04 20:55:00|16987.4|16985.9|16989.4|16986.9|16989.5|16987.9|16986.4|16984.7|361
1641366300000|2022-01-05 07:05:00|16988|16986.5|16987|16985.5|16989|16987.5|16984|16982.5|967
1641366600000|2022-01-05 07:10:00|16986|16984.5|16986|16984.5|16987|16985.5|16983|16981.5|540
1641366900000|2022-01-05 07:15:00|16985.8|16983.5|16985|16983.5|16988.7|16987.2|16983|16981.5|863
1641367200000|2022-01-05 07:20:00|16986|16984.5|16987|16985.5|16989|16987.5|16986|16984.3|370
1641367500000|2022-01-05 07:25:00|16986|16984.5|16982|16980.5|16987|16985.5|16981|16979.5|1174
1641367800000|2022-01-05 07:30:00|16981|16979.5|16977|16975.5|16981.1|16979.5|16974.8|16972.5|2457
1641368100000|2022-01-05 07:35:00|16976.6|16975.1|16976.9|16975.4|16978|16976.5|16974|16972.5|1191
1641368400000|2022-01-05 07:40:00|16977.6|16976.1|16980.9|16979.4|16982.9|16981.3|16976.9|16975.4|2088
1641368700000|2022-01-05 07:45:00|16981.9|16979.3|16980.9|16979.4|16982.9|16981.3|16978.9|16977.3|1021
1641369000000|2022-01-05 07:50:00|16979.9|16978.4|16976.9|16975.4|16983.1|16981.4|16976.9|16975.3|711
1641369300000|2022-01-05 07:55:00|16977.9|16976.4|16977.9|16975.4|16981.9|16980.4|16974.9|16973.4|1529
1641369600000|2022-01-05 08:00:00|16976.9|16976.4|16970.9|16969.4|16979.9|16978.4|16969.6|16968.1|3332
1641369900000|2022-01-05 08:05:00|16969.9|16968.4|16983.9|16982.4|16983.9|16982.4|16969.9|16968.4|2049
1641370200000|2022-01-05 08:10:00|16982.9|16981.4|16980.9|16979.4|16986.9|16985.4|16979.9|16978.4|1750
1641370500000|2022-01-05 08:15:00|16981.9|16980.4|16981.9|16980.4|16985.9|16984.4|16977.9|16976.4|2474
1641370800000|2022-01-05 08:20:00|16980.9|16979.4|16979.8|16978.3|16982.9|16981.4|16978.8|16977.3|2278
1641371100000|2022-01-05 08:25:00|16980.8|16979.3|16978.8|16977.3|16980.8|16979.3|16976.8|16975.3|1305
1641371400000|2022-01-05 08:30:00|16979.8|16978.3|16981.8|16980.3|16984.8|16983.3|16975.8|16974.3|2366
1641371700000|2022-01-05 08:35:00|16982.5|16981|16987.8|16986.3|16991.8|16990.3|16981.8|16980.3|2513
1641372000000|2022-01-05 08:40:00|16986.8|16985.3|16988.8|16987.3|16988.8|16987.3|16983.8|16982.3|2370
1641372300000|2022-01-05 08:45:00|16989.8|16988.3|16989.8|16988.3|16992.8|16991.3|16988.8|16987.1|4409
1641372600000|2022-01-05 08:50:00|16988.8|16987.3|16986.8|16985.3|16990.8|16989.3|16986.8|16985.3|2056
1641372900000|2022-01-05 08:55:00|16985.8|16984.3|16984.8|16983.3|16986.8|16985.3|16982.1|16980.6|3176
1641373200000|2022-01-05 09:00:00|16983.8|16982.3|16980.8|16979.3|16984.8|16983.3|16978.8|16977.3|3429
1641373500000|2022-01-05 09:05:00|16979.8|16978.3|16978.7|16977.2|16983.8|16982.3|16975.8|16974.1|2798
1641373800000|2022-01-05 09:10:00|16977.7|16976.2|16985.7|16984.2|16986.7|16985.2|16977.7|16976.2|3253
1641374100000|2022-01-05 09:15:00|16986.7|16985.2|16992.7|16991.2|16993.7|16992.2|16986.7|16985.2|3774
1641374400000|2022-01-05 09:20:00|16993.7|16992.2|16992.7|16991.2|16993.7|16992.2|16986.7|16985.2|2234
1641374700000|2022-01-05 09:25:00|16993.7|16992.2|16985.7|16984.2|16994.7|16993.2|16984.7|16983.2|3298
1641375000000|2022-01-05 09:30:00|16985|16983.5|16992.7|16991.2|16992.7|16991.2|16982.7|16981.2|3738
1641375300000|2022-01-05 09:35:00|16992.5|16991|16989.7|16988.2|16992.7|16991.2|16988.7|16987.2|2049
1641375600000|2022-01-05 09:40:00|16990.7|16989.2|16992.7|16991.2|16995.7|16994.2|16989.7|16988.2|3145
1641375900000|2022-01-05 09:45:00|16993.7|16992.2|16988.7|16987.2|16993.7|16992.2|16988.7|16987.2|2877
1641376200000|2022-01-05 09:50:00|16989.7|16988.2|16995.6|16994.1|16995.6|16994.1|16988.7|16987.2|2037
1641376500000|2022-01-05 09:55:00|16996.3|16994.8|16991.6|16990.1|16996.6|16995.1|16989.6|16988.1|2817
1641376800000|2022-01-05 10:00:00|16990.6|16989.1|16993.6|16992.1|16994.6|16993.1|16990.6|16989.1|2541
1641377100000|2022-01-05 10:05:00|16994.6|16993.1|16994.6|16993.1|16996.6|16995.1|16992.6|16991.1|1963
1641377400000|2022-01-05 10:10:00|16995.6|16994.1|16989.6|16988.1|16995.6|16994.1|16989.6|16988.1|2853
1641377700000|2022-01-05 10:15:00|16990.6|16989.1|16991.6|16990.1|16993.6|16992.1|16989.6|16988.1|2064
1641378000000|2022-01-05 10:20:00|16990.6|16989.1|16990.6|16989.1|16993.6|16992.1|16988.6|16987.1|3246
1641378300000|2022-01-05 10:25:00|16991.6|16990.1|16989.6|16988.1|16992.7|16991.1|16987.6|16986.1|6389
1641378600000|2022-01-05 10:30:00|16990.6|16989.1|16992.6|16991.1|16996.6|16995.1|16989.6|16988.1|7276
1641378900000|2022-01-05 10:35:00|16993.6|16992.1|16991.5|16990|16993.6|16992.1|16990.5|16989|1927
1641379200000|2022-01-05 10:40:00|16990.5|16989|16987.5|16986|16990.5|16989|16986.5|16985|2061
1641379500000|2022-01-05 10:45:00|16988.5|16987|16991.5|16990|16993.2|16991.7|16988.5|16987|1628
1641379800000|2022-01-05 10:50:00|16990.5|16989|16989.5|16988|16991.7|16990|16989.5|16988|2003
1641380100000|2022-01-05 10:55:00|16988.5|16987|16987.5|16986|16988.5|16987|16986.5|16985|896
1641380400000|2022-01-05 11:00:00|16986.5|16985|16982.5|16981|16986.5|16985|16982.5|16981|3297
1641380700000|2022-01-05 11:05:00|16983.2|16981.7|16982.5|16981|16983.5|16982|16978.5|16977|3087
1641381000000|2022-01-05 11:10:00|16983.3|16980.8|16984.5|16983|16986.8|16985.3|16982.5|16980.8|2412
1641381300000|2022-01-05 11:15:00|16985.2|16983.7|16989.5|16988|16990.5|16989|16985.2|16983.7|2574
1641381600000|2022-01-05 11:20:00|16988.5|16987|16987.4|16985.9|16989.5|16988|16985.5|16984|2105
1641381900000|2022-01-05 11:25:00|16988.4|16986.9|16988.4|16986.9|16988.4|16986.9|16985.4|16983.9|1248
1641382200000|2022-01-05 11:30:00|16987.4|16985.9|16987.4|16985.9|16991.4|16989.9|16986.4|16984.9|2757
1641382500000|2022-01-05 11:35:00|16986.4|16984.9|16990.4|16988.9|16990.4|16988.9|16985.4|16983.9|1070
1641382800000|2022-01-05 11:40:00|16989.4|16987.9|16989.4|16987.9|16991.4|16989.9|16987.4|16985.9|1771
1641383100000|2022-01-05 11:45:00|16990.4|16988.9|16989.4|16987.9|16991.4|16989.9|16988.4|16986.9|941
1641383400000|2022-01-05 11:50:00|16989.7|16988.2|16989.4|16987.9|16991.4|16989.9|16989.4|16987.9|1074
1641383700000|2022-01-05 11:55:00|16988.4|16986.9|16987.4|16985.9|16989.4|16987.9|16986.4|16984.9|1720
1641384000000|2022-01-05 12:00:00|16988.5|16986|16988.4|16986.9|16991.4|16989.9|16987.4|16985.9|2471
1641384300000|2022-01-05 12:05:00|16989.4|16987.9|16987.3|16985.8|16989.4|16987.9|16987.3|16985.8|2059
1641384600000|2022-01-05 12:10:00|16988.3|16986.8|16990.3|16988.8|16990.3|16988.8|16987.3|16985.8|1233
1641384900000|2022-01-05 12:15:00|16990|16988.5|16977.3|16975.8|16991.3|16989.8|16976.3|16974.7|4154
1641385200000|2022-01-05 12:20:00|16976.3|16974.8|16977.3|16975.8|16982.3|16980.8|16973.3|16971.8|3408
1641385500000|2022-01-05 12:25:00|16978.3|16976.8|16979.3|16977.8|16981.3|16979.8|16977.3|16975.8|4077
1641385800000|2022-01-05 12:30:00|16980.3|16978.8|16988.3|16986.8|16989.3|16987.8|16979.3|16977.8|2912
1641386100000|2022-01-05 12:35:00|16988|16986.5|16985.3|16983.8|16989.3|16987.8|16985.3|16983.8|2815
1641386400000|2022-01-05 12:40:00|16984.3|16982.8|16984.3|16982.8|16985.3|16983.8|16982.3|16980.8|1577
1641386700000|2022-01-05 12:45:00|16985.3|16983.8|16985.3|16983.8|16989.4|16987.8|16984.3|16982.8|3462
1641387000000|2022-01-05 12:50:00|16984.3|16982.8|16983.2|16981.7|16986.3|16984.8|16980.3|16978.8|2431
1641387300000|2022-01-05 12:55:00|16982.2|16980.7|16982.2|16980.7|16985.2|16983.7|16982.2|16980.7|880
1641387600000|2022-01-05 13:00:00|16983.2|16981.7|16986.2|16984.7|16987.6|16985.9|16981.2|16979.7|4400
1641387900000|2022-01-05 13:05:00|16987.2|16985.7|16984.2|16982.7|16991.2|16989.7|16984.2|16982.7|5416
1641388200000|2022-01-05 13:10:00|16985.2|16983.7|16986.2|16984.7|16987.2|16985.7|16982.2|16980.7|3846
1641388500000|2022-01-05 13:15:00|16985.2|16983.7|16983.2|16981.7|16987.2|16985.7|16975.2|16973.7|7263
1641388800000|2022-01-05 13:20:00|16982.2|16980.7|16979.2|16977.7|16984.2|16982.7|16976.5|16975|6066
1641389100000|2022-01-05 13:25:00|16978.5|16977|16976.2|16974.7|16980.2|16978.7|16972.2|16970.7|4132
1641389400000|2022-01-05 13:30:00|16975.2|16973.7|16981.2|16979.7|16981.2|16979.7|16973.2|16971.7|3402
1641389700000|2022-01-05 13:35:00|16980.2|16978.7|16985.2|16983.7|16988.3|16986.7|16979.2|16977.7|4779
1641390000000|2022-01-05 13:40:00|16984.2|16982.7|16990.1|16988.6|16990.1|16988.6|16984.1|16982.6|4026
1641390300000|2022-01-05 13:45:00|16989.1|16987.6|16989.1|16987.6|16992.1|16990.6|16987.1|16985.6|3141
1641390600000|2022-01-05 13:50:00|16990.1|16988.6|16988.1|16986.6|16991.1|16989.6|16986.1|16984.6|2640
1641390900000|2022-01-05 13:55:00|16989.1|16987.6|16991.1|16989.6|16993.1|16991.6|16987.1|16985.6|4441
1641391200000|2022-01-05 14:00:00|16990.1|16988.6|16990.1|16988.6|16992.1|16990.6|16988.1|16986.6|3418
1641391500000|2022-01-05 14:05:00|16989.1|16987.6|16993.1|16991.6|16994.1|16992.6|16989.1|16987.6|1865
1641391800000|2022-01-05 14:10:00|16994.1|16992.6|16994.1|16992.6|16998.1|16996.6|16993.1|16991.6|6268
1641392100000|2022-01-05 14:15:00|16993.1|16991.6|16995.1|16993.6|16996.1|16994.6|16992.1|16990.6|3933
1641392400000|2022-01-05 14:20:00|16994.1|16992.6|16991.1|16989.6|16995.1|16993.6|16990.1|16988.6|3400
1641392700000|2022-01-05 14:25:00|16992.1|16990.6|16988|16986.5|16993|16991.5|16987|16985.5|3038
1641393000000|2022-01-05 14:30:00|16987.4|16985.9|16983|16981.5|16988|16986.5|16979|16977.5|3649
1641393300000|2022-01-05 14:35:00|16982|16980.5|16982|16980.5|16984|16982.5|16979|16977.5|1726
1641393600000|2022-01-05 14:40:00|16983|16981.5|16983|16981.5|16986|16984.5|16982|16980.4|3635
1641393900000|2022-01-05 14:45:00|16982|16980.5|16981|16979.5|16985|16983.5|16981|16979.5|3846
1641394200000|2022-01-05 14:50:00|16980|16978.5|16985|16983.5|16985|16983.5|16980|16978.5|2954
1641394500000|2022-01-05 14:55:00|16984|16982.5|16982|16980.5|16986|16984.5|16981|16979.3|3303
1641394800000|2022-01-05 15:00:00|16983|16981.5|16980|16978.5|16984|16982.5|16978|16976.5|4473
1641395100000|2022-01-05 15:05:00|16981|16979.5|16974|16972.5|16981|16979.5|16973|16971.5|3943
1641395400000|2022-01-05 15:10:00|16973|16971.5|16980.9|16979.4|16980.9|16979.4|16973|16971.5|4598
1641395700000|2022-01-05 15:15:00|16981.9|16980.4|16990.9|16989.4|16990.9|16989.4|16981.9|16980.4|2285
1641396000000|2022-01-05 15:20:00|16989.9|16988.4|16993.9|16992.4|16993.9|16992.4|16988.9|16987.4|3968
1641396300000|2022-01-05 15:25:00|16994.9|16993.4|16989.6|16988.1|16994.9|16993.4|16987.9|16986.4|4060
1641396600000|2022-01-05 15:30:00|16988.9|16987.4|16985.9|16984.4|16991.9|16990.4|16985.9|16984.4|3763
1641396900000|2022-01-05 15:35:00|16986.9|16985.4|16992.9|16991.4|16992.9|16991.4|16986.9|16985.4|3628
1641397200000|2022-01-05 15:40:00|16993.2|16991.7|16987.9|16986.4|16993.9|16992.4|16987.9|16986.4|2613
1641397500000|2022-01-05 15:45:00|16987.2|16985.7|16988.9|16987.4|16990.9|16989.4|16984.9|16983.4|1706
1641397800000|2022-01-05 15:50:00|16989.9|16988.4|16989.9|16988.4|16992.9|16991.4|16986.9|16985.4|4432
1641398100000|2022-01-05 15:55:00|16988.9|16987.4|16991.8|16990.3|16993.8|16992.3|16987.8|16986.3|5750
1641398400000|2022-01-05 16:00:00|16992.8|16991.3|16992.8|16991.3|16993.8|16992.3|16989.8|16988.3|4716
1641398700000|2022-01-05 16:05:00|16991.8|16990.3|16991.8|16990.3|16992.8|16991.3|16988.8|16987.3|1594
1641399000000|2022-01-05 16:10:00|16992.8|16991.3|16983.8|16982.3|16992.8|16991.3|16983.8|16982.3|5243
1641399300000|2022-01-05 16:15:00|16984.8|16983.3|16983.8|16982.3|16986.8|16985.3|16982.8|16981.3|2461
1641399600000|2022-01-05 16:20:00|16982.8|16981.3|16983.8|16982.3|16986.8|16985.3|16981.8|16980.3|3720
1641399900000|2022-01-05 16:25:00|16984.1|16982.6|16980.8|16979.3|16984.1|16982.6|16979.8|16978.3|3738
1641400200000|2022-01-05 16:30:00|16979.8|16978.3|16974.8|16973.3|16979.8|16978.3|16973.8|16972.3|5438
1641400500000|2022-01-05 16:35:00|16975.8|16974.3|16978.8|16977.3|16979.8|16978.3|16974.8|16973.3|3508
1641400800000|2022-01-05 16:40:00|16978.1|16976.6|16977.7|16976.2|16978.8|16977.3|16975.4|16973.9|2124
1641401100000|2022-01-05 16:45:00|16976.7|16975.2|16975.7|16974.2|16977.7|16976.2|16973.7|16972.1|1150
1641401400000|2022-01-05 16:50:00|16974.7|16973.2|16977.7|16976.2|16977.9|16976.2|16974.7|16973.1|2313
1641401700000|2022-01-05 16:55:00|16978.7|16977.2|16978.9|16977.4|16980.7|16979.2|16978.7|16977.2|1021
1641402000000|2022-01-05 17:00:00|16979|16976.5|16978.9|16977.4|16979|16977.4|16978|16976.5|1276
1641402300000|2022-01-05 17:05:00|16979.7|16978.2|16977.7|16976.2|16979.7|16978.2|16976.7|16975|1131
1641402600000|2022-01-05 17:10:00|16976.7|16975.2|16976.7|16975.2|16978.7|16976.2|16976.7|16975.2|839
1641402900000|2022-01-05 17:15:00|16977.5|16975|16975.7|16974.2|16977.8|16976.2|16974.7|16973.2|292
1641403200000|2022-01-05 17:20:00|16976|16974.5|16973.7|16972.2|16976.7|16975.2|16972.7|16971.2|938
1641403500000|2022-01-05 17:25:00|16972.7|16971.2|16971.6|16970.1|16972.8|16971.2|16971.6|16970.1|769
1641403800000|2022-01-05 17:30:00|16972.6|16971.1|16975.6|16974.1|16975.6|16974.1|16972.6|16971|608
1641404100000|2022-01-05 17:35:00|16975.9|16974.4|16975.6|16974.1|16976.6|16975.1|16974.6|16973|627
1641404400000|2022-01-05 17:40:00|16975.5|16973.1|16974.6|16973.1|16975.6|16974.1|16972.6|16971.1|329
1641404700000|2022-01-05 17:45:00|16973.6|16972.1|16977.6|16976.1|16977.6|16976.1|16973.6|16972.1|563
1641405000000|2022-01-05 17:50:00|16978.6|16977.1|16977.6|16976.1|16978.6|16977.1|16976.6|16974.9|3740
1641405300000|2022-01-05 17:55:00|16977.3|16975.8|16977.6|16976.1|16978.6|16977.1|16976.6|16975.1|301
1641405600000|2022-01-05 18:00:00|||||||||90
1641405900000|2022-01-05 18:05:00|16978.6|16976.9|16979.6|16978.1|16979.6|16978.1|16977.6|16976.1|116
1641406200000|2022-01-05 18:10:00|16979.7|16977.2|16979.5|16978|16979.7|16978|16978.5|16977|73
1641406500000|2022-01-05 18:15:00|16978.5|16977|16979.5|16978|16979.7|16978|16978.5|16977|208
1641406800000|2022-01-05 18:20:00|16979.2|16977.7|16978.5|16977|16979.5|16978|16977.5|16976|448
1641407100000|2022-01-05 18:25:00|16979.5|16978|16979.5|16978|16979.5|16978|16978.5|16976.9|205
1641407400000|2022-01-05 18:30:00|16980.5|16977.8|16980.5|16979|16980.5|16979|16979.5|16977.8|278
1641407700000|2022-01-05 18:35:00|16979.5|16978|16979.5|16978|16980.5|16979|16979.5|16978|110
1641408000000|2022-01-05 18:40:00|||||||||66
1641408300000|2022-01-05 18:45:00|16980.5|16979|16978.5|16977|16980.6|16979|16977.5|16976|351
1641408600000|2022-01-05 18:50:00|16977.5|16976|16976.5|16975|16978.6|16977|16976.5|16975|146
1641408900000|2022-01-05 18:55:00|16975.5|16974|16973.4|16971.9|16975.5|16974|16973.4|16971.9|302
1641409200000|2022-01-05 19:00:00|16972.4|16970.9|16970.4|16968.9|16976.6|16974.9|16969.4|16967.8|457
1641409500000|2022-01-05 19:05:00|16970.8|16969.3|16969.4|16967.9|16972.6|16970.9|16965.4|16963.9|1307
1641409800000|2022-01-05 19:10:00|16970.4|16968.9|16964.4|16961.9|16970.4|16968.9|16962.4|16960.9|2088
1641410100000|2022-01-05 19:15:00|16965.4|16962.9|16969.2|16967.7|16969.4|16967.7|16964.4|16962.9|294
1641410400000|2022-01-05 19:20:00|16969.4|16967.9|16969.4|16967.9|16969.4|16967.9|16966.4|16964.7|318
1641410700000|2022-01-05 19:25:00|16968.4|16966.9|16971.4|16969.9|16974.4|16971.9|16968.4|16966.9|242
1641411000000|2022-01-05 19:30:00|16972.4|16970.7|16965.4|16963.9|16972.4|16970.9|16964.4|16962.9|262
1641411300000|2022-01-05 19:35:00|16964.4|16962.9|16964.4|16962.9|16967.4|16965.9|16964|16962.5|689
1641411600000|2022-01-05 19:40:00|16963.5|16962|16966.3|16964.8|16966.5|16964.8|16962.4|16960.9|797
1641411900000|2022-01-05 19:45:00|16965.3|16963.8|16966.3|16964.8|16967.3|16965.8|16964.3|16962.8|356
1641412200000|2022-01-05 19:50:00|16966|16964.5|16964.3|16962.8|16966.3|16964.8|16964.3|16962.7|141
1641412500000|2022-01-05 19:55:00|16965.3|16963.8|16964.3|16962.8|16965.3|16963.8|16962.3|16960.8|920
1641412800000|2022-01-05 20:00:00|16965.3|16963.8|16965.5|16963|16965.5|16963.8|16962.3|16960.8|576
1641413100000|2022-01-05 20:05:00|16965.3|16962.8|16964.3|16962.8|16966.3|16964.8|16963.3|16961.8|400
1641413400000|2022-01-05 20:10:00|16964.4|16961.9|16964.3|16962.8|16965.3|16963.8|16962.3|16960.8|712
1641413700000|2022-01-05 20:15:00|16963.3|16961.8|16964.3|16962.8|16965.3|16963.8|16962.3|16960.8|215
1641414000000|2022-01-05 20:20:00|16965.3|16963.8|16965.4|16963.9|16966.3|16964.8|16964.3|16962.8|361
1641414300000|2022-01-05 20:25:00|16966.3|16964.8|16964.6|16963.1|16966.4|16964.9|16963.7|16962.2|87
1641414600000|2022-01-05 20:30:00|16965.2|16963.7|16964.7|16963.2|16966.6|16965.1|16962.9|16961.4|251
1641414900000|2022-01-05 20:35:00|16964.6|16963.1|16963.4|16961.9|16965.7|16963.4|16963.4|16961.9|114
1641415200000|2022-01-05 20:40:00|16962.4|16960.9|16963.2|16961.7|16963.4|16961.9|16962.2|16960.7|248
1641415500000|2022-01-05 20:45:00|16964.2|16962.5|16964.2|16962.7|16965.2|16963.7|16963.2|16961.7|261
1641415800000|2022-01-05 20:50:00|16965.2|16963.7|16965.2|16962.7|16965.2|16963.7|16963.2|16961.7|192
1641416100000|2022-01-05 20:55:00|16964.2|16961.7|16963.2|16961.7|16964.3|16962.7|16963.2|16961.5|417
1641452700000|2022-01-06 07:05:00|16930.8|16929.3|16946|16943.5|16949.8|16947.5|16930.8|16929.3|2459
1641453000000|2022-01-06 07:10:00|16945.8|16943.3|16945.8|16944.3|16949|16947.3|16941.8|16940.3|1562
1641453300000|2022-01-06 07:15:00|16946.8|16945.3|16947.8|16946.3|16949.8|16948.3|16944.8|16943.1|1281
1641453600000|2022-01-06 07:20:00|16946.8|16945.3|16951.8|16950.3|16954|16952.3|16946.8|16945.3|1474
1641453900000|2022-01-06 07:25:00|16950.8|16949.3|16952.8|16951.3|16955.8|16954.3|16950.8|16949.3|1382
1641454200000|2022-01-06 07:30:00|16953.8|16952.3|16954.8|16953.3|16960.8|16959.3|16952.8|16951.3|2749
1641454500000|2022-01-06 07:35:00|16953.8|16952.3|16958.8|16956.3|16958.8|16957.1|16951.8|16950.3|1663
1641454800000|2022-01-06 07:40:00|16957.8|16956.4|16958.7|16957.2|16959.8|16958.3|16955.8|16954.3|2086
1641455100000|2022-01-06 07:45:00|16958.1|16956.6|16955.7|16954.2|16958.7|16957.2|16953.1|16951.6|3389
1641455400000|2022-01-06 07:50:00|16956.7|16955.2|16951.7|16950.2|16956.7|16955.2|16950.7|16949.2|2162
1641455700000|2022-01-06 07:55:00|16952.7|16951.2|16949.7|16948.2|16955.7|16954.2|16949.7|16948.1|2370
1641456000000|2022-01-06 08:00:00|16948.7|16947.2|16941.7|16940.2|16950.7|16949.2|16940.7|16939.2|4933
1641456300000|2022-01-06 08:05:00|16942.4|16940.9|16937.7|16936.2|16944.7|16943.2|16937.7|16936|3725
1641456600000|2022-01-06 08:10:00|16937.9|16936.4|16939.8|16938.3|16946|16944.3|16937.9|16936.4|3789
1641456900000|2022-01-06 08:15:00|16940.5|16939|16940.8|16939.3|16942|16940.3|16936.8|16935.3|3499
1641457200000|2022-01-06 08:20:00|16941.8|16940.3|16937.8|16936.3|16942.8|16941.3|16935.8|16934.3|2147
1641457500000|2022-01-06 08:25:00|16936.8|16935.3|16930.8|16929.3|16937.8|16936.3|16929.8|16928.1|3192
1641457800000|2022-01-06 08:30:00|16931.8|16930.3|16929.8|16928.3|16931.8|16930.3|16922.8|16921.3|5681
1641458100000|2022-01-06 08:35:00|16930.8|16929.3|16934.6|16933.1|16939.6|16938.1|16929.8|16928.3|3633
1641458400000|2022-01-06 08:40:00|16933.6|16932.1|16934.6|16933.1|16938.6|16937.1|16932.6|16931.1|3934
1641458700000|2022-01-06 08:45:00|16935.6|16934.1|16939.6|16938.1|16941.6|16940.1|16934.6|16933.1|2279
1641459000000|2022-01-06 08:50:00|16939.8|16937.3|16941.6|16940.1|16941.6|16940.1|16937.6|16936.1|2856
1641459300000|2022-01-06 08:55:00|16943.4|16941.9|16938.6|16937.1|16943.6|16942.1|16936.6|16935.1|3071
1641459600000|2022-01-06 09:00:00|16939.6|16938.1|16941.6|16940.1|16947.6|16946.1|16936.6|16935.1|3003
1641459900000|2022-01-06 09:05:00|16940.6|16939.1|16932.6|16931.1|16941.6|16940.1|16932.6|16931.1|3363
1641460200000|2022-01-06 09:10:00|16933.6|16932.1|16934.5|16933|16935.2|16933.7|16930.6|16929.1|2208
1641460500000|2022-01-06 09:15:00|16933.5|16932|16938.5|16937|16938.5|16937|16931.5|16930|3579
1641460800000|2022-01-06 09:20:00|16937.5|16936|16940.5|16939|16940.5|16939|16937.5|16936|1766
1641461100000|2022-01-06 09:25:00|16941.5|16940|16940.5|16939|16945.5|16944|16939.5|16938|3669
1641461400000|2022-01-06 09:30:00|16941.5|16940|16941.5|16940|16942.5|16941|16937.5|16936|3404
1641461700000|2022-01-06 09:35:00|16942.5|16941|16945.5|16944|16946.7|16945|16941.5|16940|1461
1641462000000|2022-01-06 09:40:00|16944.5|16943|16940.5|16939|16945.6|16944|16940.5|16939|2727
1641462300000|2022-01-06 09:45:00|16941.5|16940|16937.5|16936|16941.5|16940|16935.5|16934|2917
1641462600000|2022-01-06 09:50:00|16938.5|16937|16943.5|16942|16944.5|16943|16937.5|16936|3704
1641462900000|2022-01-06 09:55:00|16943.8|16942.3|16943.4|16941.9|16947.5|16946|16940.4|16938.9|5231
1641463200000|2022-01-06 10:00:00|16942.4|16940.9|16941.4|16939.9|16943.4|16941.9|16939.4|16937.9|3111
1641463500000|2022-01-06 10:05:00|16942.4|16940.9|16929.4|16927.9|16942.4|16940.9|16929.1|16927.6|5839
1641463800000|2022-01-06 10:10:00|16928.4|16926.9|16923.4|16921.9|16933.4|16931.9|16923.4|16921.9|4832
1641464100000|2022-01-06 10:15:00|16924.4|16922.9|16914.4|16912.9|16925.4|16923.9|16910.4|16908.9|7766
1641464400000|2022-01-06 10:20:00|16915.4|16913.9|16909.4|16907.9|16915.4|16913.9|16907.4|16905.9|6441
1641464700000|2022-01-06 10:25:00|16910.4|16908.9|16917.4|16915.9|16918.4|16916.9|16909.4|16907.9|3856
1641465000000|2022-01-06 10:30:00|16918.4|16916.9|16928.4|16926.9|16928.4|16926.9|16917.4|16915.9|4590
1641465300000|2022-01-06 10:35:00|16927.4|16925.9|16925.4|16923.9|16930.4|16928.9|16924.4|16922.9|3856
1641465600000|2022-01-06 10:40:00|16924.4|16922.9|16923.3|16921.8|16925.4|16923.9|16921.4|16919.9|2376
1641465900000|2022-01-06 10:45:00|16924.3|16922.8|16916.3|16914.8|16924.3|16922.8|16916.3|16914.8|2925
1641466200000|2022-01-06 10:50:00|16917.3|16915.8|16913.3|16911.8|16917.3|16915.8|16912.3|16910.8|2636
1641466500000|2022-01-06 10:55:00|16914.3|16912.8|16907.3|16905.8|16914.3|16912.8|16907.3|16905.8|2357
1641466800000|2022-01-06 11:00:00|16907.6|16906.1|16923.3|16921.8|16923.3|16921.8|16907.3|16905.8|3771
1641467100000|2022-01-06 11:05:00|16923|16921.5|16922.3|16920.8|16925.3|16923.8|16921.3|16919.8|4352
1641467400000|2022-01-06 11:10:00|16923.3|16921.8|16920.3|16918.8|16925.3|16923.8|16919.3|16917.8|1849
1641467700000|2022-01-06 11:15:00|16919.3|16917.8|16915.3|16913.8|16923.3|16921.8|16913.3|16911.8|4046
1641468000000|2022-01-06 11:20:00|16916.3|16914.8|16921.3|16919.8|16921.3|16919.8|16915.9|16914.4|1446
1641468300000|2022-01-06 11:25:00|16922.3|16920.8|16923.2|16921.7|16924.3|16922.8|16921.3|16919.8|2159
1641468600000|2022-01-06 11:30:00|16924.2|16922.7|16929.2|16927.7|16931.2|16929.7|16923.2|16921.7|3363
1641468900000|2022-01-06 11:35:00|16928.2|16926.7|16932.2|16930.7|16933.2|16931.7|16928.2|16926.7|3011
1641469200000|2022-01-06 11:40:00|16933.2|16931.7|16931.2|16929.7|16933.2|16931.7|16928.2|16926.7|3102
1641469500000|2022-01-06 11:45:00|16932.2|16930.7|16928.2|16926.7|16932.2|16930.7|16926.2|16924.7|1876
1641469800000|2022-01-06 11:50:00|16929.2|16927.7|16926.2|16924.7|16929.2|16927.7|16925.2|16923.7|1523
1641470100000|2022-01-06 11:55:00|16925.2|16923.7|16931.2|16929.7|16933.2|16931.7|16924.2|16922.7|1657
1641470400000|2022-01-06 12:00:00|16930.2|16928.7|16923.2|16921.7|16930.2|16928.7|16922.2|16920.7|1694
1641470700000|2022-01-06 12:05:00|16924.2|16922.7|16924.2|16922.7|16925.2|16923.7|16921.2|16919.7|2298
1641471000000|2022-01-06 12:10:00|16923.2|16921.7|16921.1|16919.6|16924.2|16922.7|16920.2|16918.7|1948
1641471300000|2022-01-06 12:15:00|16920.8|16919.3|16918.1|16916.6|16922.1|16920.6|16918.1|16916.6|861
1641471600000|2022-01-06 12:20:00|16917.1|16915.6|16910.1|16908.6|16917.1|16915.6|16909.1|16907.6|5566
1641471900000|2022-01-06 12:25:00|16911.1|16909.6|16913.1|16911.6|16914.1|16912.6|16909.1|16907.6|1947
1641472200000|2022-01-06 12:30:00|16914.1|16912.6|16909.8|16908.3|16914.1|16912.6|16907.8|16906.3|2509
1641472500000|2022-01-06 12:35:00|16908.8|16907.3|16906.8|16905.3|16910.8|16909.3|16901.8|16900.1|5056
1641472800000|2022-01-06 12:40:00|16905.8|16904.3|16911.1|16909.6|16911.1|16909.6|16903.8|16902.3|3960
1641473100000|2022-01-06 12:45:00|16912.1|16910.6|16912.1|16909.6|16915.1|16913.6|16909.1|16907.6|4033
1641473400000|2022-01-06 12:50:00|16911.1|16909.7|16911.1|16909.6|16912.2|16910.6|16909.1|16907.6|6370
1641473700000|2022-01-06 12:55:00|16910.1|16908.6|16910|16908.5|16911.1|16909.6|16905.1|16903.6|1800
1641474000000|2022-01-06 13:00:00|16911|16909.5|16913|16911.5|16913|16911.5|16908|16906.5|2696
1641474300000|2022-01-06 13:05:00|16913.7|16912.2|16918|16916.5|16919|16917.5|16913|16911.5|2936
1641474600000|2022-01-06 13:10:00|16917|16915.5|16922.9|16921.4|16926.9|16925.4|16917|16915.5|3769
1641474900000|2022-01-06 13:15:00|16923.9|16922.4|16925.8|16924.3|16928.8|16927.3|16922.8|16921.3|3506
1641475200000|2022-01-06 13:20:00|16926.8|16925.3|16925.8|16924.3|16927.8|16926.3|16923.8|16922.3|3164
1641475500000|2022-01-06 13:25:00|16926.8|16925.3|16925.8|16924.3|16927.8|16925.3|16923.8|16922.3|1980
1641475800000|2022-01-06 13:30:00|16924.8|16923.3|16932.8|16931.3|16933.8|16932.3|16924.8|16923.3|3994
1641476100000|2022-01-06 13:35:00|16933.8|16932.3|16937.8|16936.3|16938.8|16937.3|16931.8|16930.3|3624
1641476400000|2022-01-06 13:40:00|16938.8|16937.3|16942.8|16941.3|16943.8|16942.3|16934.8|16933.3|3106
1641476700000|2022-01-06 13:45:00|16941.8|16940.3|16945.8|16944.3|16946.8|16945.3|16941.8|16940.1|4307
1641477000000|2022-01-06 13:50:00|16946.8|16945.3|16941.8|16940.3|16947.8|16946.3|16939.8|16938.3|5210
1641477300000|2022-01-06 13:55:00|16942.8|16941.3|16942.8|16941.3|16949.8|16948.3|16941.8|16940.3|4992
1641477600000|2022-01-06 14:00:00|16941.8|16940.3|16935.7|16934.2|16942.9|16941.3|16933.7|16932.2|4636
1641477900000|2022-01-06 14:05:00|16934.7|16933.2|16931.7|16930.2|16938.7|16937.2|16931.7|16930.2|6729
1641478200000|2022-01-06 14:10:00|16930.7|16929.2|16934|16932.5|16936.1|16934.6|16930.1|16928.6|4106
1641478500000|2022-01-06 14:15:00|16934.4|16932.9|16936|16934.5|16936|16934.5|16932|16930.4|3967
1641478800000|2022-01-06 14:20:00|16937|16935.5|16935|16933.5|16940|16938.5|16934|16932.4|2432
1641479100000|2022-01-06 14:25:00|16936|16934.5|16943|16941.5|16943.3|16941.8|16935|16933.5|2472
1641479400000|2022-01-06 14:30:00|16944|16942.5|16944|16942.5|16950|16948.5|16939|16937.5|8805
1641479700000|2022-01-06 14:35:00|16943.3|16941.8|16941|16939.5|16945|16943.5|16938|16936.5|2372
1641480000000|2022-01-06 14:40:00|16941.2|16939.7|16943|16941.5|16944|16942.5|16935|16933.5|4589
1641480300000|2022-01-06 14:45:00|16944|16942.5|16947|16945.5|16948|16946.5|16942|16940.5|3092
1641480600000|2022-01-06 14:50:00|16948|16946.5|16947|16945.5|16952|16950.5|16946|16944.5|3849
1641480900000|2022-01-06 14:55:00|16946.6|16945.1|16949.9|16948.4|16954|16952.5|16946|16944.5|4658
1641481200000|2022-01-06 15:00:00|16955.9|16954.4|16946.9|16944.4|16955.9|16954.4|16942.9|16941.4|7600
1641481500000|2022-01-06 15:05:00|16947.9|16945.4|16942.9|16941.4|16953.9|16952.4|16942.9|16941.4|3519
1641481800000|2022-01-06 15:10:00|16943.9|16942.4|16938.9|16937.4|16946.9|16945.4|16937.9|16936.4|4104
1641482100000|2022-01-06 15:15:00|16939.9|16938.4|16947.9|16946.4|16948.9|16947.4|16938.9|16937.4|4170
1641482400000|2022-01-06 15:20:00|16948.2|16946.7|16935.9|16934.4|16948.2|16946.7|16934.9|16933.4|3129
1641482700000|2022-01-06 15:25:00|16936.9|16935.4|16945.9|16944.4|16949.6|16948.1|16935.9|16934.4|3733
1641483000000|2022-01-06 15:30:00|16945.2|16943.7|16950.9|16949.4|16950.9|16949.4|16944.9|16943.4|1945
1641483300000|2022-01-06 15:35:00|16949.9|16948.4|16947.9|16946.4|16950.9|16949.4|16944.9|16943.4|2899
1641483600000|2022-01-06 15:40:00|16948.9|16947.4|16952.8|16951.3|16952.8|16951.3|16945.9|16944.4|2754
1641483900000|2022-01-06 15:45:00|16951.8|16950.3|16946.8|16945.3|16953.8|16952.3|16944.8|16943.3|2705
1641484200000|2022-01-06 15:50:00|16947.8|16946.3|16947.8|16946.3|16950.8|16949.3|16946.8|16945.3|1121
1641484500000|2022-01-06 15:55:00|16946.8|16945.3|16944.8|16943.3|16947.8|16946.3|16941.8|16940.3|2418
1641484800000|2022-01-06 16:00:00|16943.8|16942.3|16944.8|16943.3|16946.8|16945.3|16941.8|16940.3|2162
1641485100000|2022-01-06 16:05:00|16945.8|16944.3|16944.8|16943.3|16948|16946.3|16941.8|16940.1|2152
1641485400000|2022-01-06 16:10:00|16945.8|16944.3|16940.8|16939.3|16945.8|16944.3|16939.8|16938.3|4149
1641485700000|2022-01-06 16:15:00|16939.8|16938.3|16943.8|16942.3|16945.8|16944.3|16939.8|16938.3|5624
1641486000000|2022-01-06 16:20:00|16944.8|16943.3|16944.8|16943.3|16945.8|16944.3|16942.8|16941.3|1399
1641486300000|2022-01-06 16:25:00|16945.8|16944.3|16951.7|16950.2|16952.8|16951.3|16944.8|16943.3|3022
1641486600000|2022-01-06 16:30:00|16949.7|16948.2|16942.7|16941.2|16951.7|16950.2|16942.7|16941.2|2930
1641486900000|2022-01-06 16:35:00|16943.7|16942.2|16947.7|16946.2|16949.7|16948.2|16943.7|16942.2|1951
1641487200000|2022-01-06 16:40:00|16946.7|16945.2|16948.7|16947.2|16948.7|16947.2|16945.7|16944.2|1154
1641487500000|2022-01-06 16:45:00|16947.7|16946.2|16945.7|16944.2|16948|16946.5|16944.7|16943.2|990
1641487800000|2022-01-06 16:50:00|16945.4|16943.9|16945.5|16944|16947.5|16946|16943.5|16942|1142
1641488100000|2022-01-06 16:55:00|16944.9|16943.4|16939.5|16938|16945.5|16944|16938.5|16937|2698
1641488400000|2022-01-06 17:00:00|16938.5|16937|16933.5|16932|16939.7|16938|16933.5|16932|1730
1641488700000|2022-01-06 17:05:00|16934.5|16933|16936.5|16935|16938.7|16937|16933.5|16932|1632
1641489000000|2022-01-06 17:10:00|16937.5|16936|16939.5|16938|16940.5|16939|16937.5|16936|677
1641489300000|2022-01-06 17:15:00|16940.5|16939|16939.5|16937|16941.5|16940|16938.5|16937|1056
1641489600000|2022-01-06 17:20:00|16938.6|16937.1|16941.5|16939|16942.6|16941|16938.5|16937|897
1641489900000|2022-01-06 17:25:00|16940.5|16940|16940.5|16939|16942.5|16941|16940.5|16938.8|781
1641490200000|2022-01-06 17:30:00|16940.4|16938.9|16942.4|16939.9|16944.4|16942.9|16940.4|16938.9|667
1641490500000|2022-01-06 17:35:00|16943.4|16940.9|16944.4|16942.9|16945.4|16943.9|16942.4|16940.8|909
1641490800000|2022-01-06 17:40:00|16942.4|16940.9|16942.4|16940.9|16943.4|16941.9|16939.4|16937.8|769
1641491100000|2022-01-06 17:45:00|16943.4|16941.9|16943.4|16941.9|16945.4|16943.9|16942.4|16940.9|347
1641491400000|2022-01-06 17:50:00|16944.2|16942.7|16945.4|16943.9|16946.4|16944.9|16942.4|16940.9|352
1641491700000|2022-01-06 17:55:00|16946.4|16944.9|16943.4|16941.9|16948.4|16946.9|16943.4|16941.9|449
1641492000000|2022-01-06 18:00:00|16945.4|16942.9|16945.4|16943.9|16946.5|16944.9|16944.4|16942.9|392
1641492300000|2022-01-06 18:05:00|16946.4|16944.9|16945.4|16943.9|16946.4|16944.9|16944.4|16942.9|278
1641492600000|2022-01-06 18:10:00|16944.4|16942.9|16945.4|16943.9|16946.5|16944.9|16944.4|16942.4|393
1641492900000|2022-01-06 18:15:00|16944.4|16942.9|16945.3|16943.8|16946.3|16944.8|16944.3|16942.8|160
1641493200000|2022-01-06 18:20:00|16946.3|16943.7|16948.3|16946.8|16948.3|16946.8|16946.2|16943.7|114
1641493500000|2022-01-06 18:25:00|16948.2|16945.8|16946.3|16944.8|16948.5|16946.8|16945.3|16943.7|127
1641493800000|2022-01-06 18:30:00|16947.3|16945.7|16944.3|16942.8|16947.8|16945.8|16944.3|16942.6|182
1641494100000|2022-01-06 18:35:00|16945.3|16943.8|16945.3|16943.8|16946.3|16944.8|16944.3|16942.8|289
1641494400000|2022-01-06 18:40:00|16946.3|16944.8|16943.3|16941.8|16946.3|16944.8|16943.3|16941.8|73
1641494700000|2022-01-06 18:45:00|16944.3|16942.8|16945.3|16943.8|16946.3|16944.8|16943.3|16941.8|165
1641495000000|2022-01-06 18:50:00|16946.3|16944.1|16944.3|16942.8|16947.4|16945.8|16943.3|16941.8|376
1641495300000|2022-01-06 18:55:00|16943.3|16941.8|16943.3|16941.8|16944.3|16942.8|16942.3|16940.8|81
1641495600000|2022-01-06 19:00:00|16943.2|16941.7|16944.2|16942.7|16945.2|16943.2|16943.2|16941.7|30
1641495900000|2022-01-06 19:05:00|16945.2|16942.9|16947.2|16945.7|16947.2|16945.7|16944.2|16942.7|75
1641496200000|2022-01-06 19:10:00|16948.2|16946.7|16947.2|16945.7|16949.2|16947.7|16946.2|16944.6|286
1641496500000|2022-01-06 19:15:00|16946.9|16945.4|16948.2|16946.7|16948.2|16946.7|16946.2|16944.7|68
1641496800000|2022-01-06 19:20:00|16947.9|16946.4|16947.2|16945.7|16948.2|16946.7|16946.2|16944.7|22
1641497100000|2022-01-06 19:25:00|16947|16945.5|16947.2|16945.7|16947.2|16945.7|16945.2|16943.7|24
1641497400000|2022-01-06 19:30:00|16946.2|16944.7|16945.2|16943.7|16947.3|16945.7|16945.2|16943.7|35
1641497700000|2022-01-06 19:35:00|16944.2|16942.7|16944.2|16942.7|16946.2|16944.7|16944.2|16942.7|108
1641498000000|2022-01-06 19:40:00|16945.2|16943.7|16943.2|16941.7|16945.2|16943.7|16943.2|16941.7|79
1641498300000|2022-01-06 19:45:00|16944.2|16942.7|16944.1|16942.6|16945.1|16943.6|16943.2|16941.7|74
1641498600000|2022-01-06 19:50:00|16945.1|16943.6|16946.1|16944.6|16946.1|16944.6|16944.1|16942.6|51
1641498900000|2022-01-06 19:55:00|16947.1|16945.6|16943.1|16941.6|16947.1|16945.6|16943|16940.6|41
1641499200000|2022-01-06 20:00:00|16942.1|16940.6|16943.1|16941.6|16943.1|16941.6|16941.1|16939.6|155
1641499500000|2022-01-06 20:05:00|16944.1|16942.6|16945.1|16943.6|16946.3|16944.6|16944.1|16942.6|38
1641499800000|2022-01-06 20:10:00|16946.1|16944.6|16946.1|16944.6|16946.3|16944.6|16946.1|16943.6|26
1641500100000|2022-01-06 20:15:00|16947.1|16943.6|16948.1|16946.6|16948.1|16946.6|16945.1|16943.6|404
1641500400000|2022-01-06 20:20:00|16947.7|16946.2|16948.1|16946.6|16949.1|16947.6|16947.1|16945.6|185
1641500700000|2022-01-06 20:25:00|16949.1|16947.6|16950.1|16948.6|16950.2|16948.6|16948.1|16946.6|84
1641501000000|2022-01-06 20:30:00|16951.1|16949.6|16950|16948.5|16952.1|16950.6|16950|16948.5|372
1641501300000|2022-01-06 20:35:00|16949|16947.5|16950|16948.5|16951|16949.5|16949|16947.5|71
1641501600000|2022-01-06 20:40:00|16951|16949.5|16950|16948.5|16952|16950.5|16950|16948.5|86
1641501900000|2022-01-06 20:45:00|16951|16949.5|16952|16950.5|16953|16951.5|16950|16948.5|117
1641502200000|2022-01-06 20:50:00|16951|16949.5|16951|16949.5|16953|16951.5|16951|16949.3|99
1641502500000|2022-01-06 20:55:00|16950|16948.5|16947|16945.5|16951|16948.5|16945.7|16943.5|349
1641539100000|2022-01-07 07:05:00|16932.6|16931.1|16925.6|16924.1|16934.6|16932.1|16923.6|16922.1|1476
1641539400000|2022-01-07 07:10:00|16924.6|16923.1|16927.6|16926.1|16929.6|16928.1|16924.6|16923.1|876
1641539700000|2022-01-07 07:15:00|16928.6|16927.1|16933.6|16932.1|16936.6|16935.1|16924.6|16923.1|1838
1641540000000|2022-01-07 07:20:00|16932.6|16931.1|16937.6|16936.1|16937.6|16936.1|16932.6|16931.1|1459
1641540300000|2022-01-07 07:25:00|16938.6|16937.1|16935.6|16934.1|16938.6|16937.1|16933.6|16932.1|570
1641540600000|2022-01-07 07:30:00|16934.6|16933.1|16931.6|16930.1|16934.6|16933.1|16926.6|16925.1|1197
1641540900000|2022-01-07 07:35:00|16930.6|16929.1|16928.6|16927.1|16930.6|16929.1|16925.6|16923.9|932
1641541200000|2022-01-07 07:40:00|16928.7|16927.2|16931.6|16930.1|16934.6|16933.1|16928.7|16927.2|984
1641541500000|2022-01-07 07:45:00|16932.6|16931.1|16931.5|16929|16936.6|16935.1|16927.5|16926|1133
1641541800000|2022-01-07 07:50:00|16931.4|16929.9|16931.5|16930|16932.5|16931|16929.5|16928|409
1641542100000|2022-01-07 07:55:00|16932.5|16931|16930.5|16929|16932.5|16931|16928.5|16927|828
1641542400000|2022-01-07 08:00:00|16931.5|16930|16921.5|16920|16931.5|16930|16920.5|16919|2323
1641542700000|2022-01-07 08:05:00|16920.5|16919|16923.5|16922|16926.5|16925|16920.5|16919|2390
1641543000000|2022-01-07 08:10:00|16924.5|16923|16921.5|16920|16925.7|16924|16920.5|16919|1814
1641543300000|2022-01-07 08:15:00|16921.3|16919.8|16918.5|16917|16924.3|16922.8|16916.5|16915|1797
1641543600000|2022-01-07 08:20:00|16917.5|16916|16920.5|16919|16924.5|16923|16917.5|16916|3356
1641543900000|2022-01-07 08:25:00|16919.5|16918|16921.5|16920|16922.5|16921|16916.5|16915|3409
1641544200000|2022-01-07 08:30:00|16920.5|16919|16923.4|16921.9|16924.5|16923|16918.5|16917|1840
1641544500000|2022-01-07 08:35:00|16922.4|16920.9|16918.4|16916.9|16927.6|16925.9|16918.4|16916.9|2656
1641544800000|2022-01-07 08:40:00|16917.4|16915.9|16926.4|16924.9|16927.4|16925.9|16917.4|16915.9|3386
1641545100000|2022-01-07 08:45:00|16925.4|16923.9|16927.4|16925.9|16929.4|16927.9|16923.4|16921.9|3872
1641545400000|2022-01-07 08:50:00|16926.4|16924.9|16924.4|16922.9|16931.4|16929.9|16922.4|16920.9|3068
1641545700000|2022-01-07 08:55:00|16925.4|16923.9|16927.4|16924.9|16928.4|16926.4|16924.4|16922.9|2885
1641546000000|2022-01-07 09:00:00|16927.2|16925.7|16921.4|16919.9|16928.4|16926.9|16920.4|16918.9|2060
1641546300000|2022-01-07 09:05:00|16922.4|16920.9|16923.4|16921.9|16923.5|16921.9|16920.4|16918.9|1787
1641546600000|2022-01-07 09:10:00|16924.4|16922.9|16928.4|16926.9|16929.4|16927.9|16924.4|16922.9|2532
1641546900000|2022-01-07 09:15:00|16928|16926.5|16922.3|16920.8|16928.4|16926.9|16920.3|16918.8|3025
1641547200000|2022-01-07 09:20:00|16923.3|16921.8|16924.3|16922.8|16926.3|16924.8|16922.3|16920.8|3066
1641547500000|2022-01-07 09:25:00|16925.3|16923.8|16926.3|16924.8|16928.3|16926.8|16923.3|16921.8|2516
1641547800000|2022-01-07 09:30:00|16927.2|16924.7|16928.3|16926.8|16929.3|16927.8|16921.3|16919.8|4951
1641548100000|2022-01-07 09:35:00|16929.3|16927.8|16927.3|16925.8|16930.3|16928.8|16926.6|16925.1|1059
1641548400000|2022-01-07 09:40:00|16928.3|16926.8|16934.3|16932.8|16934.3|16932.8|16928.3|16926.8|4048
1641548700000|2022-01-07 09:45:00|16935.3|16933.8|16931.3|16929.8|16936.5|16934.8|16930.3|16928.8|2213
1641549000000|2022-01-07 09:50:00|16932.3|16930.8|16929.3|16927.8|16933.3|16931.8|16928.3|16926.6|3482
1641549300000|2022-01-07 09:55:00|16930.3|16928.8|16930.3|16928.8|16932.4|16930.8|16929.3|16927.8|2896
1641549600000|2022-01-07 10:00:00|16931.3|16929.8|16928.2|16926.7|16933.3|16931.8|16925.3|16923.8|4118
1641549900000|2022-01-07 10:05:00|16929.2|16927.7|16936.2|16934.7|16936.4|16934.7|16928.2|16926.6|2837
1641550200000|2022-01-07 10:10:00|16935.2|16933.7|16935.2|16933.7|16938.2|16935.7|16934.2|16932.7|2616
1641550500000|2022-01-07 10:15:00|16936.2|16934.7|16940.2|16938.7|16940.2|16938.7|16934.2|16932.6|2669
1641550800000|2022-01-07 10:20:00|16939.4|16937.9|16942.2|16940.7|16942.2|16940.7|16937.2|16935.7|2233
1641551100000|2022-01-07 10:25:00|16941.2|16939.7|16938.2|16936.7|16942.7|16940.7|16938.2|16936.7|3002
1641551400000|2022-01-07 10:30:00|16937.2|16935.7|16937.2|16935.7|16938.2|16936.7|16935.2|16933.7|1814
1641551700000|2022-01-07 10:35:00|16938.2|16936.7|16935.2|16933.7|16939.2|16937.7|16934.2|16932.7|1886
1641552000000|2022-01-07 10:40:00|16935.8|16934.3|16936.2|16934.7|16939.2|16937.7|16935.8|16934.3|2645
1641552300000|2022-01-07 10:45:00|16936.5|16935|16938.1|16936.6|16940.2|16938.7|16936.5|16935|1954
1641552600000|2022-01-07 10:50:00|16939.1|16937.6|16940.1|16938.6|16940.1|16938.6|16937.1|16935.6|1303
1641552900000|2022-01-07 10:55:00|16941.1|16939.6|16939.1|16937.6|16943.1|16941.6|16939.1|16937.6|1838
1641553200000|2022-01-07 11:00:00|16939.8|16938.3|16939.1|16937.6|16940.1|16938.6|16938.1|16936.6|1637
1641553500000|2022-01-07 11:05:00|16939.3|16937.8|16939.1|16937.6|16940.1|16938.6|16937.1|16935.6|960
1641553800000|2022-01-07 11:10:00|16940.1|16938.6|16943.1|16941.6|16943.1|16941.6|16939.1|16937.6|1248
1641554100000|2022-01-07 11:15:00|16942.8|16941.3|16939.1|16937.6|16943.1|16941.6|16938.1|16936.6|1625
1641554400000|2022-01-07 11:20:00|16938.7|16937.2|16944.1|16942.6|16945.1|16943.6|16938.1|16936.6|1645
1641554700000|2022-01-07 11:25:00|16945.1|16942.9|16945.1|16943.6|16945.1|16943.6|16943.1|16941.6|1034
1641555000000|2022-01-07 11:30:00|16945.4|16943.9|16940|16938.5|16946.1|16944.6|16939.1|16937.6|1737
1641555300000|2022-01-07 11:35:00|16939|16937.5|16938|16936.5|16941|16939.5|16938|16936.5|1308
1641555600000|2022-01-07 11:40:00|16937|16935.5|16933|16931.5|16937|16935.5|16933|16931.5|1286
1641555900000|2022-01-07 11:45:00|16934|16932.5|16938|16936.5|16938|16936.5|16933|16931.5|2714
1641556200000|2022-01-07 11:50:00|16937|16935.5|16937|16935.5|16938|16936.5|16936|16934.5|483
1641556500000|2022-01-07 11:55:00|16938|16936.5|16934|16932.5|16938|16936.5|16934|16932.5|1818
1641556800000|2022-01-07 12:00:00|16933|16931.5|16932|16930.5|16934|16932.5|16930|16928.5|1533
1641557100000|2022-01-07 12:05:00|16933|16931.5|16936|16934.5|16937|16935.5|16932.3|16930.8|1324
1641557400000|2022-01-07 12:10:00|16936.6|16935.1|16938|16936.5|16939|16937.5|16935|16933.5|3599
1641557700000|2022-01-07 12:15:00|16937.8|16936.3|16936.9|16935.4|16937.8|16936.3|16935|16933.5|677
1641558000000|2022-01-07 12:20:00|16936.6|16935.1|16938.9|16937.4|16942.9|16941.4|16932.9|16931.4|2167
1641558300000|2022-01-07 12:25:00|16939.9|16938.4|16939.9|16938.4|16941.1|16939.4|16936.9|16935.4|3483
1641558600000|2022-01-07 12:30:00|16940.9|16939.4|16943.9|16942.4|16943.9|16942.4|16939.9|16938.4|1065
1641558900000|2022-01-07 12:35:00|16944.6|16943.1|16941.9|16940.4|16944.9|16943.4|16940.9|16939.4|872
1641559200000|2022-01-07 12:40:00|16942.9|16941.4|16938.9|16937.4|16943.9|16942.4|16936.9|16935.4|2914
1641559500000|2022-01-07 12:45:00|16937.9|16936.4|16937.9|16936.4|16939.9|16938.4|16936.9|16935.4|1571
1641559800000|2022-01-07 12:50:00|16936.9|16935.4|16938.9|16937.4|16940.9|16939.4|16936.9|16935.4|1545
1641560100000|2022-01-07 12:55:00|16938.2|16936.7|16936.9|16935.4|16938.2|16936.7|16934.9|16933.4|2826
1641560400000|2022-01-07 13:00:00|16937.5|16936|16937.9|16936.4|16938.9|16937.4|16934.9|16933.2|1927
1641560700000|2022-01-07 13:05:00|16937.8|16936.3|16936.8|16935.3|16938.8|16937.3|16933.8|16932.3|1188
1641561000000|2022-01-07 13:10:00|16935.8|16934.3|16932.8|16931.3|16936.8|16935.3|16931.8|16930.3|1693
1641561300000|2022-01-07 13:15:00|16933.8|16932.3|16932.8|16931.3|16935.8|16934.3|16931.8|16930.3|1920
1641561600000|2022-01-07 13:20:00|16931.8|16930.3|16932.8|16931.3|16934.8|16933.3|16931.8|16930.3|1712
1641561900000|2022-01-07 13:25:00|16933.8|16932.3|16927.8|16926.3|16933.8|16932.3|16926.8|16925.3|2059
1641562200000|2022-01-07 13:30:00|16943.3|16925.3|16930.8|16929.3|16945.8|16944.3|16923.8|16922.3|7441
1641562500000|2022-01-07 13:35:00|16929.8|16928.3|16923.8|16922.3|16934|16932.3|16919.8|16918.3|5406
1641562800000|2022-01-07 13:40:00|16922.8|16921.3|16922.8|16921.3|16924.8|16923.3|16913.8|16912.3|5221
1641563100000|2022-01-07 13:45:00|16923.8|16922.3|16927.8|16926.3|16929.9|16928.3|16922.8|16920.4|6226
1641563400000|2022-01-07 13:50:00|16926.8|16925.3|16911.7|16910.2|16927.9|16926.2|16910.7|16909.2|4107
1641563700000|2022-01-07 13:55:00|16911.4|16909.9|16914.7|16913.2|16915.7|16914.2|16908.7|16907.2|5180
1641564000000|2022-01-07 14:00:00|16913.7|16912.2|16916.7|16915.2|16921.9|16920.2|16913.7|16912.2|5131
1641564300000|2022-01-07 14:05:00|16917.7|16916.2|16922.7|16921.2|16922.7|16921.2|16915.7|16914.2|4950
1641564600000|2022-01-07 14:10:00|16923.7|16922.2|16930.7|16929.2|16931.7|16930.2|16921.7|16920.2|4971
1641564900000|2022-01-07 14:15:00|16931.4|16929.9|16937.7|16936.2|16940.7|16939.2|16929.7|16928.2|6171
1641565200000|2022-01-07 14:20:00|16936.7|16935.2|16934.7|16933.2|16941.7|16940.2|16934.7|16933|4677
1641565500000|2022-01-07 14:25:00|16935.7|16934.2|16937.7|16936.2|16939.7|16938.2|16934.7|16933.2|1967
1641565800000|2022-01-07 14:30:00|16938.3|16936.8|16932.7|16931.2|16939.7|16938.2|16930.7|16929.2|4545
1641566100000|2022-01-07 14:35:00|16933.5|16931|16932.6|16931.1|16934.6|16933.1|16928.6|16927.1|5509
1641566400000|2022-01-07 14:40:00|16931.6|16930.1|16930.6|16929.1|16933.6|16932.1|16929.6|16928.1|3960
1641566700000|2022-01-07 14:45:00|16931.3|16929.8|16921.6|16920.1|16931.3|16929.8|16921.6|16920.1|4271
1641567000000|2022-01-07 14:50:00|16922.3|16920.8|16921.6|16920.1|16923.6|16922.1|16917.6|16916.1|3888
1641567300000|2022-01-07 14:55:00|16920.6|16919.1|16922.6|16921.1|16924.6|16923.1|16919.6|16918.1|2739
1641567600000|2022-01-07 15:00:00|16921.6|16920.1|16922.6|16921.1|16925.6|16924.1|16920.6|16919.1|2398
1641567900000|2022-01-07 15:05:00|16921.6|16920.1|16925.6|16924.1|16925.6|16924.1|16921.6|16919.9|1444
1641568200000|2022-01-07 15:10:00|16926.4|16923.9|16919.6|16918.1|16927.6|16926.1|16919.6|16918.1|1704
1641568500000|2022-01-07 15:15:00|16918.6|16917.1|16929.6|16928.1|16929.6|16928.1|16917.6|16916.1|2708
1641568800000|2022-01-07 15:20:00|16928.6|16927.1|16922.5|16921|16929.6|16928.1|16922.5|16921|1920
1641569100000|2022-01-07 15:25:00|16921.5|16920|16920.5|16919|16923.5|16922|16918.5|16917|3832
1641569400000|2022-01-07 15:30:00|16921.5|16920|16917.5|16916|16921.5|16920|16917.5|16916|1753
1641569700000|2022-01-07 15:35:00|16918.5|16917|16912.5|16911|16919.7|16918|16911.5|16910|3256
1641570000000|2022-01-07 15:40:00|16911.5|16910|16909.5|16908|16912.5|16911|16906.5|16905|4340
1641570300000|2022-01-07 15:45:00|16908.5|16907|16909.5|16908|16910.5|16909|16905.5|16904|4603
1641570600000|2022-01-07 15:50:00|16910.5|16909|16906.5|16905|16910.5|16909|16905.5|16904|4308
1641570900000|2022-01-07 15:55:00|16905.5|16904|16904.6|16903.1|16906.5|16905|16901.6|16900.1|4029
1641571200000|2022-01-07 16:00:00|16905|16903.5|16911.6|16910.1|16911.6|16910.1|16904.6|16903.1|4546
1641571500000|2022-01-07 16:05:00|16912.6|16911.1|16911.6|16910.1|16914.6|16913.1|16909.6|16908.1|9712
1641571800000|2022-01-07 16:10:00|16910.6|16909.1|16901.6|16900.1|16911.6|16910.1|16900.6|16898.9|3851
1641572100000|2022-01-07 16:15:00|16900.6|16899.1|16899.6|16898.1|16904.8|16903.1|16899.6|16898.1|4089
1641572400000|2022-01-07 16:20:00|16900.6|16899.1|16897.6|16896.1|16901.6|16900.1|16894.6|16893.1|5414
1641572700000|2022-01-07 16:25:00|16898.6|16897.1|16896.6|16895.1|16900.6|16899.1|16894.6|16893.1|2716
1641573000000|2022-01-07 16:30:00|16897.6|16896.1|16893.6|16892.1|16898.6|16897.1|16892.6|16891.1|2916
1641573300000|2022-01-07 16:35:00|16894.6|16893.1|16900.5|16899|16900.5|16899|16893.6|16892.1|2984
1641573600000|2022-01-07 16:40:00|16899.5|16898|16902.5|16901|16903.5|16902|16898.4|16896|2452
1641573900000|2022-01-07 16:45:00|16901.9|16900.4|16898.5|16897|16902.9|16901.4|16898.5|16897|2264
1641574200000|2022-01-07 16:50:00|16899.5|16898|16902.5|16901|16903.5|16902|16899.5|16898|2174
1641574500000|2022-01-07 16:55:00|16902.3|16899.8|16904.5|16903|16906.3|16904.8|16900.5|16898.8|1322
1641574800000|2022-01-07 17:00:00|16903.5|16902|16905.5|16904|16907.5|16906|16903.5|16901.8|873
1641575100000|2022-01-07 17:05:00|16906.5|16905|16905.5|16904|16907.5|16906|16904.5|16902.8|1331
1641575400000|2022-01-07 17:10:00|16904.5|16903|16902.5|16901|16905.5|16904|16901.5|16900|1130
1641575700000|2022-01-07 17:15:00|16903.5|16902|16904.5|16902|16904.5|16903|16902.5|16901|1488
1641576000000|2022-01-07 17:20:00|16903.5|16902.1|16903.4|16901.9|16905.5|16903.1|16903.4|16901.8|106
1641576300000|2022-01-07 17:25:00|16904.4|16902.8|16903.8|16902.3|16905.4|16903.9|16903.4|16901.9|382
1641576600000|2022-01-07 17:30:00|16903.4|16901.9|16902.4|16900.9|16904.6|16902.9|16901.4|16899.9|420
1641576900000|2022-01-07 17:35:00|16903.4|16901.9|16902.4|16900.9|16903.4|16901.9|16901.6|16899.9|170
1641577200000|2022-01-07 17:40:00|16903.4|16901.9|16905.4|16903.9|16905.6|16904.1|16903.4|16901.9|344
1641577500000|2022-01-07 17:45:00|16906.4|16904.9|16907.4|16905.9|16907.4|16905.9|16905.4|16903.9|375
1641577800000|2022-01-07 17:50:00|16907.2|16905.7|16907.4|16905.9|16908.4|16906.9|16906.2|16903.9|360
1641578100000|2022-01-07 17:55:00|16908.2|16905.7|16909.4|16907.9|16910.4|16908.9|16907.4|16905.7|346
1641578400000|2022-01-07 18:00:00|16910.4|16908.9|16910.4|16908.9|16911.5|16909.9|16908.4|16906.9|176
1641578700000|2022-01-07 18:05:00|16911.4|16909|16913.3|16911.8|16913.3|16911.8|16910.4|16908.7|255
1641579000000|2022-01-07 18:10:00|16913.7|16912.2|16911.3|16909.8|16914.3|16912.8|16910.3|16908.8|706
1641579300000|2022-01-07 18:15:00|16910.5|16908.8|16911.3|16909.8|16912.3|16910.8|16909.3|16907.7|507
1641579600000|2022-01-07 18:20:00|16912.3|16910.7|16911.3|16909.8|16912.5|16910.8|16911.3|16909.8|38
1641579900000|2022-01-07 18:25:00|16912.5|16910|16913.3|16911.8|16913.5|16911.8|16911.3|16909.8|277
1641580200000|2022-01-07 18:30:00|16912.3|16910.8|16916.3|16914.8|16917.3|16915.8|16912.3|16910.8|188
1641580500000|2022-01-07 18:35:00|16916.5|16915|16915.3|16913.8|16917.3|16915|16915.3|16913.6|148
1641580800000|2022-01-07 18:40:00|16916.3|16914.8|16915.3|16913.8|16916.3|16914.8|16915.3|16913.6|120
1641581100000|2022-01-07 18:45:00|16916.3|16914.8|16916.3|16914.8|16917.3|16915.8|16916.3|16914.6|153
1641581400000|2022-01-07 18:50:00|16917.3|16915.8|16914.2|16912.7|16917.3|16915.8|16913.2|16911.7|126
1641581700000|2022-01-07 18:55:00|16913.2|16911.7|16913.2|16911.7|16915.2|16912.7|16913.2|16911.7|418
1641582000000|2022-01-07 19:00:00|||||||||117
1641582300000|2022-01-07 19:05:00|16912.2|16910.7|16913.2|16911.7|16913.4|16911.7|16912.2|16910.2|117
1641582600000|2022-01-07 19:10:00|16914.2|16912.7|16914.2|16912.7|16914.2|16912.7|16914.2|16912.7|193
1641582900000|2022-01-07 19:15:00|16913.2|16911.7|16913.2|16911.7|16913.2|16911.7|16913.2|16911.7|27
1641583200000|2022-01-07 19:20:00|16912.2|16910.7|16910.2|16908.7|16912.2|16910.7|16909.2|16907.7|323
1641583500000|2022-01-07 19:25:00|16911.2|16909.7|16912.2|16910.7|16912.2|16910.7|16910.2|16908.7|88
1641583800000|2022-01-07 19:30:00|||||||||14
1641584100000|2022-01-07 19:35:00|16911.2|16909.7|16909.1|16907.6|16912.2|16910.7|16909.1|16907.6|122
1641584400000|2022-01-07 19:40:00|16908.1|16906.6|16909.1|16907.6|16909.3|16907.6|16908.1|16906.6|109
1641584700000|2022-01-07 19:45:00|16908.8|16907.3|16909.1|16907.6|16909.3|16907.6|16907.1|16905.6|200
1641585000000|2022-01-07 19:50:00|16909.5|16908|16908.1|16906.6|16910.1|16908.6|16908.1|16905.6|186
1641585300000|2022-01-07 19:55:00|16909.1|16907.6|16908.1|16906.6|16909.1|16907.6|16907.1|16905.6|245
1641585600000|2022-01-07 20:00:00|16907.1|16905.6|16909.1|16907.6|16910.1|16908.6|16907.1|16905.6|139
1641585900000|2022-01-07 20:05:00|16910.1|16908.6|16910.1|16908.6|16910.1|16908.6|16910.1|16908.6|32
1641586200000|2022-01-07 20:10:00|16911.1|16909.6|16909.1|16907.6|16911.1|16909.6|16909.1|16907.6|349
1641586500000|2022-01-07 20:15:00|16909.4|16907.9|16911.1|16909.6|16911.1|16909.6|16909.4|16907.9|101
1641586800000|2022-01-07 20:20:00|16911.4|16909.9|16910|16908.5|16912.1|16910.6|16908.2|16906.7|212
1641587100000|2022-01-07 20:25:00|16909.2|16907.7|16909|16907.5|16909.2|16907.7|16908|16906.5|92
1641587400000|2022-01-07 20:30:00|16910|16908.5|16911|16909.5|16911|16909.5|16909|16907.5|112
1641587700000|2022-01-07 20:35:00|16910|16908.5|16911|16908.5|16911|16909.5|16910|16908.3|54
1641588000000|2022-01-07 20:40:00|16910|16908.7|16911|16909.5|16911.2|16909.5|16909|16907|23
1641588300000|2022-01-07 20:45:00|16912|16910.5|16909|16907.5|16912|16910.5|16909|16907.5|86
1641588600000|2022-01-07 20:50:00|16909.6|16908.1|16909|16907.5|16910.2|16908.5|16908|16906.3|271
1641588900000|2022-01-07 20:55:00|16908|16906.5|16909|16907.5|16909.2|16907.5|16908|16906.3|477
1641798300000|2022-01-10 07:05:00|16882.3|16880.8|16886.3|16884.8|16891.3|16889.8|16882.3|16880.8|1062
1641798600000|2022-01-10 07:10:00|16887.3|16885.8|16888.2|16886.7|16889.4|16887.7|16886.3|16884.8|984
1641798900000|2022-01-10 07:15:00|16887.2|16885.7|16892.2|16890.7|16893.2|16891.7|16887.2|16885.7|1017
1641799200000|2022-01-10 07:20:00|16893|16891.5|16894.2|16892.7|16896.2|16894.7|16892.2|16890.2|1201
1641799500000|2022-01-10 07:25:00|16894|16892.5|16889.2|16887.7|16894.2|16892.7|16889.2|16887.7|813
1641799800000|2022-01-10 07:30:00|16887.8|16886.3|16887.2|16885.7|16888.2|16886.7|16884.2|16881.9|1129
1641800100000|2022-01-10 07:35:00|16887.6|16886.1|16881.2|16879.7|16889.4|16887.7|16879.2|16877.7|1167
1641800400000|2022-01-10 07:40:00|16882.2|16880.7|16886.2|16884.7|16888.2|16886.7|16882.2|16880.7|616
1641800700000|2022-01-10 07:45:00|16885.2|16883.7|16883.2|16881.7|16888.2|16886.7|16881.2|16879.7|704
1641801000000|2022-01-10 07:50:00|16882.2|16880.7|16887.2|16885.7|16889.2|16887.7|16882.2|16880.7|1093
1641801300000|2022-01-10 07:55:00|16887.3|16885.8|16880.1|16878.6|16888.3|16886.7|16879.1|16877.6|1158
1641801600000|2022-01-10 08:00:00|16879.1|16877.6|16878.1|16876.6|16884.1|16882.6|16876.1|16874.5|2731
1641801900000|2022-01-10 08:05:00|16879.1|16877.6|16886.1|16884.6|16886.1|16884.6|16879.1|16877.6|3286
1641802200000|2022-01-10 08:10:00|16885.1|16883.6|16880.1|16878.6|16885.1|16883.6|16879.1|16877.6|3169
1641802500000|2022-01-10 08:15:00|16879.5|16878|16879.1|16877.6|16882.1|16880.6|16876.1|16874.6|2767
1641802800000|2022-01-10 08:20:00|16879.7|16878.2|16875.1|16873.6|16880.3|16878.6|16873.1|16871.4|5153
1641803100000|2022-01-10 08:25:00|16876.1|16874.6|16879.1|16877.6|16880.1|16878.6|16874.1|16872.6|4289
1641803400000|2022-01-10 08:30:00|16878.7|16876.6|16872.1|16870.6|16880.1|16878.6|16872.1|16870.6|3557
1641803700000|2022-01-10 08:35:00|16873.1|16871.6|16874.1|16872.6|16876.1|16874.6|16871.1|16869.6|2939
1641804000000|2022-01-10 08:40:00|16873.1|16871.6|16876|16874.5|16877.1|16875.6|16873|16871.5|2780
1641804300000|2022-01-10 08:45:00|16875|16873.5|16875|16873.5|16879|16877.5|16874|16872.5|2993
1641804600000|2022-01-10 08:50:00|16876|16874.5|16879|16877.5|16880.7|16879.2|16875|16873.5|2676
1641804900000|2022-01-10 08:55:00|16880|16878.5|16880|16877.5|16881.7|16880.2|16876|16874.5|2417
1641805200000|2022-01-10 09:00:00|16879|16878.5|16874|16872.5|16880|16878.5|16874|16872.5|2388
1641805500000|2022-01-10 09:05:00|16873|16871.5|16872|16870.5|16874|16872.5|16871|16869.3|3361
1641805800000|2022-01-10 09:10:00|16871|16869.5|16872|16870.5|16873|16871.5|16870|16868.5|2389
1641806100000|2022-01-10 09:15:00|16873|16871.5|16876|16874.5|16876.2|16874.5|16872|16870.5|3261
1641806400000|2022-01-10 09:20:00|16875|16873.5|16877|16875.5|16878|16876.5|16875|16873.5|2894
1641806700000|2022-01-10 09:25:00|16876|16874.5|16873.9|16872.4|16878|16876.5|16873.9|16872.3|2056
1641807000000|2022-01-10 09:30:00|16874.9|16873.4|16869.9|16868.4|16874.9|16873.4|16869.9|16868.4|1272
1641807300000|2022-01-10 09:35:00|16870.9|16869.4|16869.9|16868.4|16874.1|16872.4|16868.9|16867.2|2031
1641807600000|2022-01-10 09:40:00|16869.1|16867.6|16875.9|16874.4|16876.9|16875.4|16868.9|16867.4|4149
1641807900000|2022-01-10 09:45:00|16874.9|16873.4|16877.9|16876.4|16877.9|16876.4|16873.9|16872.4|2330
1641808200000|2022-01-10 09:50:00|16877.7|16875.2|16880.9|16879.4|16881.9|16880.4|16877.7|16875.2|2786
1641808500000|2022-01-10 09:55:00|16879.9|16878.4|16879.9|16878.4|16882.9|16881.4|16879.9|16878.4|3074
1641808800000|2022-01-10 10:00:00|16878.9|16877.4|16886.9|16885.4|16888.9|16887.4|16877.9|16875.9|3468
1641809100000|2022-01-10 10:05:00|16887.9|16886.4|16889.9|16888.4|16889.9|16888.4|16884.9|16883.4|3985
1641809400000|2022-01-10 10:10:00|16890.9|16889.4|16893.8|16892.3|16894|16892.3|16889.9|16888.4|6554
1641809700000|2022-01-10 10:15:00|16894.8|16893.3|16895.8|16894.3|16898.8|16897.3|16893.8|16892.3|5391
1641810000000|2022-01-10 10:20:00|16896.8|16895.3|16894.8|16893.3|16896.8|16895.3|16893.5|16892|2699
1641810300000|2022-01-10 10:25:00|16893.8|16892.3|16898.8|16897.3|16900.8|16898.5|16893.8|16892.1|3189
1641810600000|2022-01-10 10:30:00|16899.8|16898.3|16899.8|16898.3|16902.8|16901.3|16896.8|16895.3|3853
1641810900000|2022-01-10 10:35:00|16900.8|16898.1|16906.8|16905.3|16908.8|16907.3|16898.8|16897.3|4489
1641811200000|2022-01-10 10:40:00|16905.8|16904.3|16903.8|16902.3|16908.8|16907.3|16900.8|16899.3|4966
1641811500000|2022-01-10 10:45:00|16902.8|16901.3|16907.8|16906.3|16909|16907.3|16902.8|16901.3|7426
1641811800000|2022-01-10 10:50:00|16908.8|16907.3|16907.8|16906.3|16909|16907.3|16904.8|16903.3|5575
1641812100000|2022-01-10 10:55:00|16906.8|16905.3|16901.7|16900.2|16907.9|16906.3|16901.7|16900.2|3066
1641812400000|2022-01-10 11:00:00|16900.7|16899.2|16900.7|16899.2|16905.9|16904.2|16899.9|16898.1|3061
1641812700000|2022-01-10 11:05:00|16901.7|16900.2|16902.7|16901.2|16903.9|16902.2|16899.7|16898.2|1664
1641813000000|2022-01-10 11:10:00|16903.7|16902.2|16902.7|16901.2|16904.7|16903.2|16901.7|16900.2|1058
1641813300000|2022-01-10 11:15:00|16901.7|16900.2|16899.7|16898.2|16902.9|16901.2|16899.7|16898.2|422
1641813600000|2022-01-10 11:20:00|16900.7|16899.2|16902.7|16901.2|16902.7|16901.2|16900.7|16899|1892
1641813900000|2022-01-10 11:25:00|16903.7|16902.2|16908.7|16907.2|16908.7|16907.2|16903.7|16902.2|1728
1641814200000|2022-01-10 11:30:00|16908.1|16906.6|16905.7|16904.2|16910.7|16909.2|16904.7|16903|1900
1641814500000|2022-01-10 11:35:00|16904.7|16903.2|16911.7|16910.2|16911.7|16910.2|16903.7|16902.2|1776
1641814800000|2022-01-10 11:40:00|16910.8|16909.3|16912.6|16911.1|16913.6|16912.1|16907.7|16906.2|1763
1641815100000|2022-01-10 11:45:00|16913.6|16912.1|16913.6|16912.1|16914.6|16913.1|16909.6|16908.1|3248
1641815400000|2022-01-10 11:50:00|16913.3|16911.8|16912.6|16911.1|16914.6|16913.1|16911.6|16910.1|2517
1641815700000|2022-01-10 11:55:00|16911.6|16910.1|16910.6|16909.1|16912.6|16911.1|16909.6|16908.1|2806
1641816000000|2022-01-10 12:00:00|16911.6|16910.1|16909.6|16908.1|16912.6|16911.1|16908|16906.5|6772
1641816300000|2022-01-10 12:05:00|16908.6|16907.1|16906.6|16905.1|16909.6|16908.1|16905.4|16903.9|2570
1641816600000|2022-01-10 12:10:00|16905.6|16904.1|16905.6|16904.1|16909.6|16908.1|16905.6|16904.1|1102
1641816900000|2022-01-10 12:15:00|16906.6|16905.1|16907.6|16906.1|16908.8|16907.1|16905.6|16904.1|2173
1641817200000|2022-01-10 12:20:00|16906.6|16905.1|16905.6|16904.1|16907.6|16906.1|16905.2|16903.7|1903
1641817500000|2022-01-10 12:25:00|16906.6|16905.1|16906.5|16905|16908.6|16907.1|16906.5|16904.9|1353
1641817800000|2022-01-10 12:30:00|16907.5|16906|16904.5|16903|16909.5|16908|16904.5|16903|1459
1641818100000|2022-01-10 12:35:00|16905.2|16903.7|16903.5|16902|16906.5|16905|16901.9|16900.4|1894
1641818400000|2022-01-10 12:40:00|16904.5|16903|16902.5|16901|16905.5|16904|16901.5|16900|2405
1641818700000|2022-01-10 12:45:00|16901.5|16900|16906.5|16905|16906.5|16905|16901.5|16900|1239
1641819000000|2022-01-10 12:50:00|16905.5|16904|16904.5|16903|16908.5|16907|16904.5|16902.8|1453
1641819300000|2022-01-10 12:55:00|16903.5|16902|16903.5|16902|16906.5|16905|16902.5|16901|2429
1641819600000|2022-01-10 13:00:00|16904.5|16903|16912.5|16911|16912.5|16911|16904.5|16903|2950
1641819900000|2022-01-10 13:05:00|16913.5|16912|16909.5|16908|16914.5|16913|16907.5|16906|5435
1641820200000|2022-01-10 13:10:00|16908.5|16907|16907.4|16905.9|16910.5|16909|16906.4|16904.9|1358
1641820500000|2022-01-10 13:15:00|16908.4|16906.9|16903.4|16901.9|16908.4|16906.9|16903.4|16901.9|1565
1641820800000|2022-01-10 13:20:00|16902.8|16901.3|16907.4|16905.9|16907.4|16905.9|16901.4|16899.9|2270
1641821100000|2022-01-10 13:25:00|16906.4|16904.9|16901.4|16899.9|16906.4|16904.9|16900.4|16898.9|2116
1641821400000|2022-01-10 13:30:00|16901.2|16898.9|16893.4|16891.9|16901.4|16899.9|16891.4|16889.9|2995
1641821700000|2022-01-10 13:35:00|16894.4|16892.9|16897.4|16895.9|16897.4|16895.9|16892.4|16890.9|2262
1641822000000|2022-01-10 13:40:00|16896.4|16894.9|16892.4|16890.9|16899.4|16897.9|16892.4|16890.9|2729
1641822300000|2022-01-10 13:45:00|16891.4|16889.9|16896.4|16894.9|16897.4|16895.9|16891.4|16889.9|1948
1641822600000|2022-01-10 13:50:00|16895.4|16893.9|16890.4|16888.9|16896.4|16894.9|16888.7|16886.9|2637
1641822900000|2022-01-10 13:55:00|16889.7|16888.2|16886.2|16884.7|16891.4|16889.9|16886.2|16884.7|3167
1641823200000|2022-01-10 14:00:00|16887.2|16885.7|16887.2|16885.7|16889.2|16887.7|16885.2|16883.7|4525
1641823500000|2022-01-10 14:05:00|16886.2|16884.7|16885.1|16883.6|16888.1|16886.6|16885.1|16883.6|3075
1641823800000|2022-01-10 14:10:00|16886.1|16884.6|16880.1|16878.6|16886.3|16884.6|16880.1|16878.6|3693
1641824100000|2022-01-10 14:15:00|16881.1|16879.6|16876.1|16874.6|16881.1|16879.6|16874.1|16872.6|4959
1641824400000|2022-01-10 14:20:00|16876.7|16875.2|16874.1|16872.6|16880.1|16878.6|16871.1|16869.6|6209
1641824700000|2022-01-10 14:25:00|16874.5|16873|16871.1|16869.6|16878.1|16876.6|16871.1|16869.6|5959
1641825000000|2022-01-10 14:30:00|16870.1|16868.6|16869.1|16867.6|16873.1|16871.6|16865.1|16863.4|5855
1641825300000|2022-01-10 14:35:00|16868.1|16866.6|16870.1|16868.6|16875.1|16873.6|16867.1|16865.6|8637
1641825600000|2022-01-10 14:40:00|16871.1|16869.6|16870.1|16868.6|16872.1|16870.6|16866.1|16864.4|4461
1641825900000|2022-01-10 14:45:00|16871.1|16869.6|16875.1|16873.6|16876.1|16873.6|16868.1|16866.6|5323
1641826200000|2022-01-10 14:50:00|16876.1|16874.6|16877|16875.5|16878|16876.5|16873|16871.5|3765
1641826500000|2022-01-10 14:55:00|16876|16874.5|16874|16872.5|16878.2|16876.5|16873|16871.5|4044
1641826800000|2022-01-10 15:00:00|16873|16871.5|16878|16876.5|16879.5|16877.9|16873|16871.5|4339
1641827100000|2022-01-10 15:05:00|16877|16875.5|16872|16870.5|16878|16876.5|16871|16869.3|2928
1641827400000|2022-01-10 15:10:00|16873|16871.5|16872|16870.5|16875|16873.5|16872|16870.5|1971
1641827700000|2022-01-10 15:15:00|16871|16869.5|16872|16870.5|16872|16870.5|16868|16866.5|4472
1641828000000|2022-01-10 15:20:00|16873|16871.5|16876|16874.5|16876|16874.5|16869|16867.5|3999
1641828300000|2022-01-10 15:25:00|16877|16875.5|16884|16882.5|16884.1|16882.5|16877|16875.5|3091
1641828600000|2022-01-10 15:30:00|16883.6|16882.1|16878|16876.5|16883.6|16882.1|16875|16873.5|3798
1641828900000|2022-01-10 15:35:00|16878.6|16877.1|16879.9|16878.4|16882.3|16880.8|16875.9|16874.3|2727
1641829200000|2022-01-10 15:40:00|16880.9|16879.4|16877.9|16876.4|16882.9|16881.4|16876.9|16875.4|2479
1641829500000|2022-01-10 15:45:00|16876.9|16875.4|16874.9|16873.4|16877.9|16876.4|16872.3|16870.8|3564
1641829800000|2022-01-10 15:50:00|16873.9|16872.4|16882.9|16881.4|16882.9|16881.4|16872.9|16871.4|2442
1641830100000|2022-01-10 15:55:00|16883.5|16882|16889.9|16888.4|16890.9|16889.4|16883.5|16882|7701
1641830400000|2022-01-10 16:00:00|16888.9|16887.4|16886.9|16885.4|16890.9|16889.4|16883.9|16882.4|4138
1641830700000|2022-01-10 16:05:00|16887.9|16886.4|16886.9|16885.4|16889.9|16888.4|16886.9|16885.4|4068
1641831000000|2022-01-10 16:10:00|16887.9|16886.4|16888.9|16887.4|16891.9|16890.4|16887.9|16886.4|3353
1641831300000|2022-01-10 16:15:00|16887.9|16886.4|16888.9|16887.4|16893.9|16892.4|16887.9|16886.4|4551
1641831600000|2022-01-10 16:20:00|16889.9|16888.4|16888.8|16887.3|16890.9|16889.4|16887.8|16886.2|2256
1641831900000|2022-01-10 16:25:00|16887.8|16886.3|16883.8|16882.3|16889.8|16888.3|16883.8|16882.3|4409
1641832200000|2022-01-10 16:30:00|16884.8|16883.3|16881.8|16880.3|16885.8|16884.3|16881.8|16880.3|3639
1641832500000|2022-01-10 16:35:00|16882.8|16881.3|16883.8|16882.3|16886.8|16885.3|16882.8|16881.3|3350
1641832800000|2022-01-10 16:40:00|16884.8|16883.3|16884.8|16883.3|16886.8|16885.3|16883.8|16882.3|2110
1641833100000|2022-01-10 16:45:00|16884.4|16882.9|16879.8|16878.3|16884.4|16882.9|16878.8|16877.3|2782
1641833400000|2022-01-10 16:50:00|16880.8|16879.3|16881.8|16880.3|16883|16881.3|16879.8|16878.3|1058
1641833700000|2022-01-10 16:55:00|16880.8|16879.3|16880.8|16879.3|16883|16881.3|16879.8|16878.1|781
1641834000000|2022-01-10 17:00:00|16881.8|16880.3|16880.8|16879.3|16881.8|16880.3|16879.8|16878.3|865
1641834300000|2022-01-10 17:05:00|16879.8|16878.3|16878.7|16877.2|16880.8|16879.3|16877.7|16876.2|754
1641834600000|2022-01-10 17:10:00|16878.4|16876.9|16876.7|16875.2|16879.7|16877.4|16875.7|16874.2|1390
1641834900000|2022-01-10 17:15:00|16877.1|16875.6|16879.7|16878.2|16879.7|16878.2|16875.7|16874.2|1512
1641835200000|2022-01-10 17:20:00|16879.1|16877.6|16882.7|16881.2|16882.7|16881.2|16877.7|16876.2|842
1641835500000|2022-01-10 17:25:00|16883.7|16882.2|16881.7|16880.2|16883.7|16882.2|16881.7|16880.2|781
1641835800000|2022-01-10 17:30:00|16882.7|16881.2|16886.7|16885.2|16886.7|16885.2|16881.7|16880.2|705
1641836100000|2022-01-10 17:35:00|16887.7|16886.2|16890.7|16889.2|16890.7|16889.2|16887.7|16886.2|814
1641836400000|2022-01-10 17:40:00|16891.7|16890.2|16890.7|16889.2|16892.7|16891.2|16890.7|16888.2|463
1641836700000|2022-01-10 17:45:00|16889.7|16888.2|16888.7|16887.2|16892|16890.5|16888.7|16887.2|816
1641837000000|2022-01-10 17:50:00|16888.6|16887.1|16885.6|16884.1|16888.6|16887.1|16884.6|16883.1|562
1641837300000|2022-01-10 17:55:00|16885.3|16883.8|16886.6|16885.1|16886.9|16885.1|16884.6|16883.1|492
1641837600000|2022-01-10 18:00:00|16885.6|16884.1|16888.6|16887.1|16889.6|16888.1|16883.6|16882.1|411
1641837900000|2022-01-10 18:05:00|16887.6|16886.1|16884.6|16883.1|16888.6|16887.1|16884.6|16883.1|304
1641838200000|2022-01-10 18:10:00|16885.6|16884.1|16887.6|16886.1|16887.8|16886.1|16885.6|16884.1|283
1641838500000|2022-01-10 18:15:00|16888.6|16887.1|16886.6|16885.1|16888.8|16887.1|16886.6|16885.1|204
1641838800000|2022-01-10 18:20:00|16885.6|16884.1|16885.6|16884.1|16888.6|16887.1|16883.6|16882.1|288
1641839100000|2022-01-10 18:25:00|16885.8|16884.3|16887.6|16885.1|16887.6|16886.1|16885.6|16884.1|187
1641839400000|2022-01-10 18:30:00|16886.6|16886.1|16887.6|16885.1|16887.6|16886.1|16886.6|16884.9|66
1641839700000|2022-01-10 18:35:00|16886.6|16886.1|16888.5|16887|16888.5|16887|16886.5|16885|88
1641840000000|2022-01-10 18:40:00|16887.5|16886|16887.5|16886|16888.5|16887|16886.5|16885|96
1641840300000|2022-01-10 18:45:00|16888.5|16887|16888.5|16887|16888.5|16887|16888.1|16886|59
1641840600000|2022-01-10 18:50:00|16887.7|16886.2|16885.5|16884|16888.5|16886.2|16885.5|16884|149
1641840900000|2022-01-10 18:55:00|16886.5|16885|16887.5|16886|16888.5|16887|16886.5|16885|76
1641841200000|2022-01-10 19:00:00|16886.5|16885|16886.5|16885|16887.5|16886|16886.3|16884|58
1641841500000|2022-01-10 19:05:00|16886.9|16885.4|16888.5|16887|16888.5|16887|16886.5|16884.8|91
1641841800000|2022-01-10 19:10:00|16887.5|16886|16888.5|16887|16888.5|16887|16887.5|16886|37
1641842100000|2022-01-10 19:15:00|16887.5|16886|16887.5|16886|16887.6|16886|16886.5|16884.8|154
1641842400000|2022-01-10 19:20:00|16886.6|16885|16886.4|16884.9|16887.5|16886|16886.4|16884.9|61
1641842700000|2022-01-10 19:25:00|16887.4|16885.9|16888.4|16886.9|16888.4|16886.9|16886.4|16884.7|106
1641843000000|2022-01-10 19:30:00|16889.4|16887.9|16890.4|16888.9|16890.4|16888.9|16888.4|16886.9|63
1641843300000|2022-01-10 19:35:00|16889.4|16887.9|16889.4|16887.9|16889.4|16887.9|16888.4|16886.9|104
1641843600000|2022-01-10 19:40:00|16889|16887.5|16888.4|16886.9|16889.4|16887.9|16887.4|16885.9|119
1641843900000|2022-01-10 19:45:00|16887.4|16885.9|16886.4|16884.9|16888.4|16886.1|16886.4|16884.9|69
1641844200000|2022-01-10 19:50:00|16886.6|16884.1|16888.4|16886.9|16888.4|16886.9|16885.4|16883.9|871
1641844500000|2022-01-10 19:55:00|16888|16886.5|16882.4|16880.9|16888|16886.5|16881.4|16879.9|488
1641844800000|2022-01-10 20:00:00|16881.4|16879.9|16884.4|16882.9|16885.4|16883.9|16880.4|16878.9|261
1641845100000|2022-01-10 20:05:00|16885.4|16883.9|16884.3|16882.8|16886.4|16884.9|16884.3|16882.8|316
1641845400000|2022-01-10 20:10:00|16883.3|16881.8|16885.3|16883.8|16886.3|16884|16883.3|16881.7|146
1641845700000|2022-01-10 20:15:00|16884.3|16882.8|16883.3|16881.8|16885.5|16883|16882.1|16880.6|83
1641846000000|2022-01-10 20:20:00|16884.3|16882|16884.3|16882.8|16885.3|16883.8|16882.3|16880.8|32
1641846300000|2022-01-10 20:25:00|16885.3|16883|16885.3|16883.8|16886.3|16884.8|16884.3|16882.8|80
1641846600000|2022-01-10 20:30:00|16884.3|16882.8|16887.3|16885.8|16887.3|16885.8|16884.3|16882.8|375
1641846900000|2022-01-10 20:35:00|16887.7|16886.2|16892.3|16890.8|16893.3|16891.8|16887.3|16885.6|544
1641847200000|2022-01-10 20:40:00|16891.5|16890|16890.3|16888.8|16892.3|16890.8|16890.3|16888.6|101
1641847500000|2022-01-10 20:45:00|16890.9|16889.4|16889.3|16887.8|16891.8|16889.8|16888.3|16886.6|183
1641847800000|2022-01-10 20:50:00|16888.3|16886.8|16885.2|16883.7|16889.3|16887.8|16885.2|16883.6|322
1641848100000|2022-01-10 20:55:00|16886.2|16884.7|16886.2|16883.7|16889.2|16887.7|16884.2|16882.7|373
1641884700000|2022-01-11 07:05:00|16886.9|16885.4|16885.9|16884.4|16889.1|16887.4|16883.9|16882.4|1057
1641885000000|2022-01-11 07:10:00|16884.9|16883.4|16887.9|16886.4|16889.9|16888.4|16884.5|16883|1042
1641885300000|2022-01-11 07:15:00|16886.9|16885.4|16890.9|16889.4|16891.9|16890.4|16886.9|16885.4|897
1641885600000|2022-01-11 07:20:00|16889.9|16888.4|16883.8|16882.3|16892|16890.4|16882.8|16881.3|1018
1641885900000|2022-01-11 07:25:00|16884.8|16883.3|16889.8|16888.3|16889.8|16888.3|16884.8|16883.3|513
1641886200000|2022-01-11 07:30:00|16888.8|16887.3|16883.8|16882.3|16888.8|16887.3|16882.8|16881.3|1036
1641886500000|2022-01-11 07:35:00|16882.8|16881.3|16877.8|16876.3|16882.8|16881.3|16877.8|16876.3|1278
1641886800000|2022-01-11 07:40:00|16878.8|16877.3|16880.8|16879.3|16882|16880.3|16876.8|16875.3|1222
1641887100000|2022-01-11 07:45:00|16881.8|16880.3|16879.8|16878.3|16882|16880.3|16876.8|16875.3|736
1641887400000|2022-01-11 07:50:00|16878.8|16877.3|16875.8|16874.3|16879.8|16878.3|16874.8|16873.3|1132
1641887700000|2022-01-11 07:55:00|16876.8|16875.3|16878.8|16877.3|16879.8|16878.3|16872.8|16871.3|1858
1641888000000|2022-01-11 08:00:00|16879.4|16877.9|16875.8|16874.3|16879.8|16877.9|16874.8|16873.1|2728
1641888300000|2022-01-11 08:05:00|16874.8|16873.3|16870.7|16869.2|16876.8|16875.3|16869.1|16867.6|2736
1641888600000|2022-01-11 08:10:00|16871.9|16869.4|16868.7|16867.2|16873.7|16872.2|16867.7|16866.2|2473
1641888900000|2022-01-11 08:15:00|16867.7|16866.2|16882.7|16881.2|16882.7|16881.2|16867.7|16866.2|3107
1641889200000|2022-01-11 08:20:00|16883.1|16881.6|16884.7|16883.2|16885.7|16884.2|16880.7|16879.2|3121
1641889500000|2022-01-11 08:25:00|16885.7|16884.2|16888.7|16887.2|16890.7|16889.2|16884.5|16882|3668
1641889800000|2022-01-11 08:30:00|16889.7|16888.2|16891.7|16890.2|16891.7|16890.2|16886.7|16885|2892
1641890100000|2022-01-11 08:35:00|16892.7|16891.2|16889.7|16888.2|16892.7|16891.2|16888.7|16887.2|1993
1641890400000|2022-01-11 08:40:00|16890.7|16889.2|16888.7|16887.2|16891.7|16890.2|16886.7|16885.2|3175
1641890700000|2022-01-11 08:45:00|16887.7|16886.2|16889.7|16888.2|16893.7|16892.2|16887.7|16886.2|2490
1641891000000|2022-01-11 08:50:00|16889.3|16887.8|16893.6|16892.1|16893.7|16892.2|16886.7|16885|2952
1641891300000|2022-01-11 08:55:00|16892.6|16891.1|16895.6|16894.1|16896.6|16895.1|16892.6|16891|2996
1641891600000|2022-01-11 09:00:00|16894.6|16893.1|16889.6|16888.1|16895.6|16894.1|16887.6|16886.1|4331
1641891900000|2022-01-11 09:05:00|16890.6|16889.1|16893.6|16892.1|16893.6|16892.1|16888.6|16887.1|2490
1641892200000|2022-01-11 09:10:00|16892.6|16891.1|16897.6|16896.1|16898.6|16897.1|16892.6|16891.1|1961
1641892500000|2022-01-11 09:15:00|16898.6|16897.1|16903.6|16902.1|16904.6|16903.1|16897.6|16896.1|3206
1641892800000|2022-01-11 09:20:00|16902.6|16901.1|16904.6|16903.1|16906.8|16905.1|16901.6|16900.1|3564
1641893100000|2022-01-11 09:25:00|16904.2|16902.7|16905.6|16904.1|16906.6|16905.1|16901.6|16900.1|2380
1641893400000|2022-01-11 09:30:00|16906.6|16905.1|16909.6|16908.1|16910.6|16909.1|16904.6|16903.1|4798
1641893700000|2022-01-11 09:35:00|16910.6|16909.1|16906.5|16905|16910.6|16909.1|16903.6|16902.1|3637
1641894000000|2022-01-11 09:40:00|16905.5|16904|16907.5|16906|16908.5|16907|16904.5|16903|3189
1641894300000|2022-01-11 09:45:00|16906.5|16905|16903.5|16902|16908.5|16907|16903.5|16901.8|2000
1641894600000|2022-01-11 09:50:00|16902.5|16901|16901.5|16900|16903.5|16902|16900.1|16898.6|1940
1641894900000|2022-01-11 09:55:00|16901.9|16900.4|16898.5|16897|16902.5|16901|16898.5|16897|2555
1641895200000|2022-01-11 10:00:00|16899.5|16898|16903.5|16902|16904.5|16903|16898.5|16897|3134
1641895500000|2022-01-11 10:05:00|16903.3|16901.8|16903.5|16902|16905.5|16904|16902.5|16900.8|1867
1641895800000|2022-01-11 10:10:00|16904.5|16903|16900.5|16899|16904.5|16903|16900.5|16899|835
1641896100000|2022-01-11 10:15:00|16901.5|16900|16899.5|16898|16901.5|16900|16898.5|16897|2785
1641896400000|2022-01-11 10:20:00|16898.5|16897|16900.4|16898.9|16900.4|16898.9|16894.5|16893|3634
1641896700000|2022-01-11 10:25:00|16899.4|16897.9|16888.4|16886.9|16899.4|16897.9|16888.4|16886.9|3433
1641897000000|2022-01-11 10:30:00|16889.4|16887.9|16892.4|16890.9|16893.4|16891.9|16887.4|16885.9|3906
1641897300000|2022-01-11 10:35:00|16893.4|16891.9|16885.4|16883.9|16893.4|16891.9|16882.4|16880.7|4607
1641897600000|2022-01-11 10:40:00|16884.4|16882.9|16886.4|16884.9|16887.4|16885.9|16882.4|16880.9|3474
1641897900000|2022-01-11 10:45:00|16885.4|16883.9|16885.4|16883.9|16886.4|16884.9|16882.4|16880.9|2971
1641898200000|2022-01-11 10:50:00|16884.4|16882.9|16891.4|16889.9|16892.4|16890.9|16884.4|16882.9|2482
1641898500000|2022-01-11 10:55:00|16890.4|16888.9|16889.4|16887.9|16890.4|16888.9|16887.4|16885.9|3170
1641898800000|2022-01-11 11:00:00|16890.4|16888.9|16882.4|16880.9|16890.4|16888.9|16877.4|16875.7|3193
1641899100000|2022-01-11 11:05:00|16882.2|16879.7|16884.3|16882.8|16884.4|16882.9|16881.4|16879.7|1859
1641899400000|2022-01-11 11:10:00|16883.3|16881.8|16881.3|16879.8|16883.3|16881.8|16879.3|16877.8|1447
1641899700000|2022-01-11 11:15:00|16882.3|16880.8|16882.3|16880.8|16883.3|16881.8|16881.3|16879.8|1379
1641900000000|2022-01-11 11:20:00|16881.3|16879.8|16883.3|16881.8|16884.5|16882.8|16880.3|16878.8|3979
1641900300000|2022-01-11 11:25:00|16882.3|16880.8|16885.3|16883.8|16887.3|16885.8|16882.3|16880.8|2226
1641900600000|2022-01-11 11:30:00|16884.9|16883.4|16888.3|16886.8|16889.3|16887.8|16884.3|16882.6|2765
1641900900000|2022-01-11 11:35:00|16888.5|16886|16893.3|16891.8|16893.9|16892.4|16887.9|16886|3922
1641901200000|2022-01-11 11:40:00|16892.3|16890.8|16891.3|16889.8|16893.5|16891.8|16888.7|16886.8|3164
1641901500000|2022-01-11 11:45:00|16890.3|16888.8|16894.3|16892.8|16894.3|16892.8|16890.3|16888.8|1888
1641901800000|2022-01-11 11:50:00|16894.5|16892|16894.2|16892.7|16895.3|16893.8|16891.3|16889.8|2742
1641902100000|2022-01-11 11:55:00|16893.2|16891.7|16894.2|16892.7|16894.2|16892.7|16891.2|16889.7|932
1641902400000|2022-01-11 12:00:00|16895.2|16893.7|16887.2|16885.7|16895.2|16893.7|16885.2|16883.7|4278
1641902700000|2022-01-11 12:05:00|16888.2|16886.7|16887.2|16885.7|16892.2|16890.7|16886.2|16884.7|2268
1641903000000|2022-01-11 12:10:00|16888.2|16886.7|16889.2|16887.7|16891.4|16889.7|16888.2|16886.7|1604
1641903300000|2022-01-11 12:15:00|16890.2|16888.7|16887.2|16885.7|16893.2|16891.7|16886.2|16884.7|3176
1641903600000|2022-01-11 12:20:00|16887.6|16886.1|16886.2|16884.7|16890.2|16888.7|16886.2|16884.7|1625
1641903900000|2022-01-11 12:25:00|16885.2|16883.7|16886.2|16884.7|16887.2|16885.7|16883.2|16881.7|2271
1641904200000|2022-01-11 12:30:00|16885.8|16884.3|16884.2|16882.7|16886.2|16884.7|16883.2|16881.7|1643
1641904500000|2022-01-11 12:35:00|16883.2|16881.7|16887.1|16885.6|16889.3|16887.7|16883.2|16881.7|1894
1641904800000|2022-01-11 12:40:00|16888.1|16886.6|16887.1|16885.6|16889.8|16888.3|16887.1|16885.6|1641
1641905100000|2022-01-11 12:45:00|16888.1|16886.6|16888.1|16886.6|16889.1|16887.6|16887.1|16885.4|1054
1641905400000|2022-01-11 12:50:00|16889.1|16885.6|16894.1|16892.6|16894.1|16892.6|16888.1|16885.6|870
1641905700000|2022-01-11 12:55:00|16895.1|16893.6|16892.1|16890.6|16895.3|16893.6|16890.1|16888.6|1099
1641906000000|2022-01-11 13:00:00|16893.1|16891.6|16893.1|16891.6|16893.3|16891.6|16889.1|16887.6|2167
1641906300000|2022-01-11 13:05:00|16892.1|16890.6|16893.1|16891.6|16893.1|16891.6|16890.1|16888.6|759
1641906600000|2022-01-11 13:10:00|16894.1|16892.6|16894.1|16892.6|16895.3|16893.6|16891.1|16889.6|2683
1641906900000|2022-01-11 13:15:00|16895.1|16893.6|16899.1|16896.6|16899.1|16897.6|16894.1|16892.6|3575
1641907200000|2022-01-11 13:20:00|16898.1|16894.6|16892.1|16890.6|16898.1|16894.6|16890.1|16888.6|4812
1641907500000|2022-01-11 13:25:00|16893.1|16891.6|16891|16889.5|16894.2|16892.5|16889|16887.5|2036
1641907800000|2022-01-11 13:30:00|16892|16890.5|16884|16882.5|16892|16890.5|16883|16881.5|2772
1641908100000|2022-01-11 13:35:00|16883.6|16882.1|16882|16880.5|16885|16883.5|16880|16878.5|4271
1641908400000|2022-01-11 13:40:00|16881|16879.5|16882|16880.5|16882|16880.5|16876|16874.5|4634
1641908700000|2022-01-11 13:45:00|16883|16881.5|16887|16885.5|16890|16888.5|16883|16881.5|4188
1641909000000|2022-01-11 13:50:00|16886|16884.5|16883|16881.5|16888|16886.5|16880|16878.5|3962
1641909300000|2022-01-11 13:55:00|16882|16880.5|16876|16874.5|16884|16882.5|16876|16874.5|4731
1641909600000|2022-01-11 14:00:00|16877|16875.5|16871|16869.5|16877|16875.5|16870|16868.5|4523
1641909900000|2022-01-11 14:05:00|16872|16870.5|16864|16862.5|16875|16873.5|16860|16858.5|15112
1641910200000|2022-01-11 14:10:00|16863|16861.5|16856.9|16855.4|16863.9|16862.4|16847.9|16846.4|13509
1641910500000|2022-01-11 14:15:00|16857.9|16856.4|16864.9|16863.4|16866.9|16865.4|16856.9|16855.4|7748
1641910800000|2022-01-11 14:20:00|16864.5|16863|16871.9|16870.4|16873.9|16872.4|16863.9|16862.4|11116
1641911100000|2022-01-11 14:25:00|16871.5|16870|16868.9|16867.4|16871.9|16870.4|16865.9|16864.4|6378
1641911400000|2022-01-11 14:30:00|16869.9|16868.4|16874.9|16873.4|16874.9|16873.4|16868.9|16867.2|5289
1641911700000|2022-01-11 14:35:00|16875.9|16874.4|16877.9|16876.4|16878.9|16877.4|16872.9|16871.4|5488
1641912000000|2022-01-11 14:40:00|16876.9|16875.4|16871.3|16869.8|16880.1|16878.4|16870.3|16868.8|3771
1641912300000|2022-01-11 14:45:00|16872.3|16870.8|16866.2|16864.7|16872.3|16870.8|16865.2|16863.7|4307
1641912600000|2022-01-11 14:50:00|16865.2|16863.7|16872.2|16870.7|16874.4|16872.7|16865.2|16863.7|5305
1641912900000|2022-01-11 14:55:00|16873.2|16871.7|16870.2|16868.7|16875.2|16873.7|16869.2|16867.7|5466
1641913200000|2022-01-11 15:00:00|16869.2|16867.7|16866.2|16864.7|16870.4|16868.7|16863.2|16861.7|4606
1641913500000|2022-01-11 15:05:00|16865.2|16863.7|16861.2|16859.7|16867.2|16865.7|16860.2|16858.7|3232
1641913800000|2022-01-11 15:10:00|16860.2|16858.7|16861.2|16859.7|16862.2|16860.7|16857.2|16855.7|5082
1641914100000|2022-01-11 15:15:00|16860.4|16858.9|16861.2|16859.7|16862.2|16860.7|16857.2|16855.7|3196
1641914400000|2022-01-11 15:20:00|16861.8|16860.3|16865.2|16863.7|16867.2|16865.7|16861.2|16859.5|4079
1641914700000|2022-01-11 15:25:00|16865.8|16864.3|16864.2|16862.7|16868.2|16866.7|16862.2|16860.7|7019
1641915000000|2022-01-11 15:30:00|16865.2|16863.7|16861.1|16859.6|16867.2|16865.7|16859.1|16857.6|5000
1641915300000|2022-01-11 15:35:00|16860.1|16858.6|16854.1|16852.6|16861.3|16859.6|16853.1|16851.6|4114
1641915600000|2022-01-11 15:40:00|16855.1|16853.6|16859.1|16857.6|16859.1|16857.6|16851.1|16849.6|6250
1641915900000|2022-01-11 15:45:00|16860.1|16858.6|16869.1|16867.6|16870.3|16868.6|16858.1|16856.6|6299
1641916200000|2022-01-11 15:50:00|16868.1|16866.6|16869.1|16867.6|16869.3|16867.6|16867.1|16864.6|4614
1641916500000|2022-01-11 15:55:00|16870.1|16868.6|16867.1|16865.6|16874.1|16872.6|16866.1|16864.6|3476
1641916800000|2022-01-11 16:00:00|16867.9|16865.4|16867.1|16865.6|16869.1|16867.6|16865.1|16863.6|3692
1641917100000|2022-01-11 16:05:00|16866.5|16865|16867.1|16865.6|16868.1|16866.6|16865.1|16863.4|3738
1641917400000|2022-01-11 16:10:00|16868.1|16866.6|16870.1|16868.6|16871.1|16869.6|16867.1|16865.6|3405
1641917700000|2022-01-11 16:15:00|16869.1|16867.6|16874|16872.5|16876|16874.5|16869.1|16867.6|4001
1641918000000|2022-01-11 16:20:00|16873|16871.5|16875|16873.5|16877|16875.5|16871|16869.4|4858
1641918300000|2022-01-11 16:25:00|16874|16872.5|16875|16873.5|16875|16873.5|16872|16870.5|3910
1641918600000|2022-01-11 16:30:00|16876|16874.5|16872|16870.5|16876|16874.5|16871|16869.5|3704
1641918900000|2022-01-11 16:35:00|16871.6|16870.1|16871|16869.5|16872|16870.5|16869|16867.5|2267
1641919200000|2022-01-11 16:40:00|16872|16870.5|16868|16866.5|16872|16870.5|16867|16865.5|1591
1641919500000|2022-01-11 16:45:00|16869|16867.5|16867|16865.5|16869|16867.5|16867|16865.5|1639
1641919800000|2022-01-11 16:50:00|16868|16866.5|16866|16864.5|16868|16866.5|16864|16862.5|1815
1641920100000|2022-01-11 16:55:00|16865|16863.5|16865|16863.5|16866|16864.5|16863|16861.5|1701
1641920400000|2022-01-11 17:00:00|16865.2|16862.5|16864.9|16863.4|16865.2|16863.5|16863|16861.5|1309
1641920700000|2022-01-11 17:05:00|16865.9|16864.3|16861.9|16860.4|16866.3|16864.8|16861.9|16860.4|984
1641921000000|2022-01-11 17:10:00|16860.9|16859.4|16857.9|16856.4|16860.9|16859.4|16856.9|16855.4|1350
1641921300000|2022-01-11 17:15:00|16856.9|16855.4|16856.9|16855.4|16856.9|16855.4|16855.9|16854.2|263
1641921600000|2022-01-11 17:20:00|16855.9|16854.4|16854.9|16853.4|16856.9|16855.4|16853.9|16852.4|1365
1641921900000|2022-01-11 17:25:00|16853.9|16852.4|16855.9|16854.4|16855.9|16854.4|16851.9|16850.4|944
1641922200000|2022-01-11 17:30:00|16856.3|16854.8|16857.9|16856.4|16858.9|16857.4|16855.9|16854.4|1041
1641922500000|2022-01-11 17:35:00|16858.9|16857.4|16858.9|16857.4|16860.9|16859.4|16858.9|16857.4|357
1641922800000|2022-01-11 17:40:00|16859.9|16858.4|16857.9|16856.4|16860.1|16858.4|16856.9|16855.4|462
1641923100000|2022-01-11 17:45:00|16856.9|16855.4|16856.8|16855.3|16858.1|16856.4|16856.8|16855.2|169
1641923400000|2022-01-11 17:50:00|16857.8|16856.3|16856.8|16855.3|16857.8|16856.3|16856.8|16855.2|265
1641923700000|2022-01-11 17:55:00|16856.6|16855.1|16857.8|16856.3|16859|16857.3|16856.6|16855.1|284
1641924000000|2022-01-11 18:00:00|16858.8|16857.3|16861.8|16860.3|16861.8|16860.3|16857.8|16856.3|558
1641924300000|2022-01-11 18:05:00|16862.8|16861.3|16861.8|16860.3|16863.8|16862.3|16860.8|16859.3|596
1641924600000|2022-01-11 18:10:00|16862.8|16861.3|16863.8|16862.3|16863.8|16862.3|16862.8|16861.3|142
1641924900000|2022-01-11 18:15:00|16862.8|16861.3|16864.8|16863.3|16865.8|16864.3|16862.8|16861.3|242
1641925200000|2022-01-11 18:20:00|16865.8|16864.3|16867.8|16866.3|16867.8|16866.3|16865.8|16864.3|573
1641925500000|2022-01-11 18:25:00|16867.4|16865.9|16866.8|16865.3|16867.8|16866.3|16865.8|16864.1|146
1641925800000|2022-01-11 18:30:00|16865.8|16864.3|16866.8|16864.3|16866.9|16865.3|16865.8|16864.1|58
1641926100000|2022-01-11 18:35:00|16866.7|16865.2|16866.7|16865.2|16866.7|16865.2|16865.7|16864.1|70
1641926400000|2022-01-11 18:40:00|16867.1|16865.6|16867.7|16866.2|16870.9|16869.2|16867.1|16865.6|586
1641926700000|2022-01-11 18:45:00|16866.7|16865.2|16867.7|16866.2|16867.7|16866.2|16865.7|16864.2|145
1641927000000|2022-01-11 18:50:00|16868.7|16867.2|16867.7|16866.2|16868.7|16867.2|16867.7|16866|138
1641927300000|2022-01-11 18:55:00|16868.7|16867.2|16870.7|16869.2|16870.9|16869.2|16868.5|16866.2|210
1641927600000|2022-01-11 19:00:00|16871.7|16870.2|16873.7|16872.2|16874.7|16873.2|16871.7|16870|492
1641927900000|2022-01-11 19:05:00|16874.7|16872.4|16874.7|16873.2|16874.9|16873.2|16873.7|16872|116
1641928200000|2022-01-11 19:10:00|16873.7|16872.2|16874.7|16873.2|16874.9|16873.2|16873.7|16872|146
1641928500000|2022-01-11 19:15:00|16873.7|16872.2|16874.7|16872.2|16874.9|16873.2|16873.7|16872.2|165
1641928800000|2022-01-11 19:20:00|16873.7|16872.1|16873.6|16872.1|16874.6|16873.1|16873.6|16872.1|86
1641929100000|2022-01-11 19:25:00|16874.6|16873.1|16874.6|16873.1|16874.6|16873.1|16873.6|16871.9|74
1641929400000|2022-01-11 19:30:00|16873.6|16872.1|16873.6|16872.1|16874.8|16873.1|16873.6|16872.1|114
1641929700000|2022-01-11 19:35:00|16874.6|16873.1|16873.6|16872.1|16874.8|16873.1|16873.6|16872.1|61
1641930000000|2022-01-11 19:40:00|16872.6|16871.1|16873.6|16872.1|16873.6|16872.1|16872.6|16871.1|61
1641930300000|2022-01-11 19:45:00|16872.8|16871.3|16873.6|16872.1|16874.8|16873.1|16872.8|16871.1|288
1641930600000|2022-01-11 19:50:00|16872.6|16871.1|16874.6|16873.1|16874.8|16873.1|16872.6|16870.9|94
1641930900000|2022-01-11 19:55:00|16873.6|16872.1|16873.6|16872.1|16874.6|16873.1|16872.6|16871.1|233
1641931200000|2022-01-11 20:00:00|16874.6|16873.1|16873.6|16872.1|16874.6|16873.1|16873.6|16872.1|194
1641931500000|2022-01-11 20:05:00|16873.5|16872|16873.5|16872|16874.7|16873|16873.5|16871.9|128
1641931800000|2022-01-11 20:10:00|16874.5|16872.2|16873.5|16872|16874.5|16873|16873.5|16872|21
1641932100000|2022-01-11 20:15:00|16872.5|16871|16873.5|16872|16873.5|16872|16872.5|16871|39
1641932400000|2022-01-11 20:20:00|16872.5|16871|16871.5|16869|16872.5|16871|16870.5|16869|81
1641932700000|2022-01-11 20:25:00|16871.9|16870|16871.5|16870|16871.9|16870.4|16870.5|16869|120
1641933000000|2022-01-11 20:30:00|16872.5|16871|16872.3|16869.8|16872.7|16871|16870.5|16869|74
1641933300000|2022-01-11 20:35:00|16872.5|16870|16871.5|16870|16872.7|16871|16871.5|16869|59
1641933600000|2022-01-11 20:40:00|16872.5|16871|16871.5|16870|16872.7|16871|16871.5|16870|95
1641933900000|2022-01-11 20:45:00|16872.5|16870.2|16873.5|16872|16874.5|16873|16871.5|16870|114
1641934200000|2022-01-11 20:50:00|16873.6|16872.1|16874.4|16872.9|16874.6|16873|16872.4|16870.9|171
1641934500000|2022-01-11 20:55:00|16875.4|16873.9|16877.4|16874.9|16877.4|16875.9|16875.4|16873.9|376
1641971100000|2022-01-12 07:05:00|16882.1|16880.6|16881.1|16879.6|16885.1|16883.6|16878.1|16876.6|972
1641971400000|2022-01-12 07:10:00|16882.1|16880.6|16880.1|16878.6|16883.1|16881.6|16880.1|16878.4|874
1641971700000|2022-01-12 07:15:00|16879.9|16877.6|16879.1|16876.6|16882.1|16880.6|16876.1|16874.4|1151
1641972000000|2022-01-12 07:20:00|16878.1|16875.6|16875.1|16873.6|16878.1|16876.6|16873.1|16871.4|1603
1641972300000|2022-01-12 07:25:00|16874.1|16872.6|16873|16871.5|16877|16875.5|16872|16870.5|803
1641972600000|2022-01-12 07:30:00|16872|16870.5|16873|16871.5|16874|16871.7|16870|16868.5|1016
1641972900000|2022-01-12 07:35:00|16872|16870.5|16871|16869.5|16873|16871.5|16869|16867.3|959
1641973200000|2022-01-12 07:40:00|16870.4|16868.9|16868.2|16866.7|16871.2|16869.7|16868.2|16866.7|1325
1641973500000|2022-01-12 07:45:00|16869.2|16867.7|16869.2|16867.7|16871.6|16870.1|16868.2|16866.7|948
1641973800000|2022-01-12 07:50:00|16868.2|16866.7|16870.2|16868.7|16870.2|16868.7|16867.2|16865.7|1638
1641974100000|2022-01-12 07:55:00|16869.8|16868.3|16873.2|16871.7|16873.2|16871.7|16865.8|16864.3|3316
1641974400000|2022-01-12 08:00:00|16872.2|16870.7|16865.2|16863.7|16875.2|16873.7|16865.2|16863.7|2236
1641974700000|2022-01-12 08:05:00|16866.2|16864.7|16863.1|16861.6|16869.2|16867.7|16863.1|16861.6|2162
1641975000000|2022-01-12 08:10:00|16864.1|16862.6|16866.1|16864.6|16868.1|16866.6|16863.1|16861.6|3375
1641975300000|2022-01-12 08:15:00|16865.1|16863.6|16868.1|16866.6|16869.1|16867.6|16864.1|16862.6|2309
1641975600000|2022-01-12 08:20:00|16869.1|16867.6|16872.1|16870.6|16872.1|16870.6|16867.5|16866|2380
1641975900000|2022-01-12 08:25:00|16872.7|16871.2|16879.1|16877.6|16880.1|16878.6|16872.1|16870.4|3026
1641976200000|2022-01-12 08:30:00|16879.9|16877.4|16873.1|16871.6|16880.1|16878.6|16872.1|16870.4|3828
1641976500000|2022-01-12 08:35:00|16872.1|16870.6|16866.1|16864.6|16873.1|16871.6|16865.1|16863.6|2522
1641976800000|2022-01-12 08:40:00|16867.1|16865.6|16869.1|16867.6|16870.3|16868.6|16865.1|16863.6|3719
1641977100000|2022-01-12 08:45:00|16870.1|16868.6|16871.1|16869.6|16872.3|16870.6|16865.9|16864.4|2883
1641977400000|2022-01-12 08:50:00|16870.1|16868.6|16869.4|16867.9|16872.1|16870.6|16869|16867.5|2763
1641977700000|2022-01-12 08:55:00|16869|16867.5|16875|16873.5|16876|16874.5|16868|16866.5|1479
1641978000000|2022-01-12 09:00:00|16874.4|16872.9|16873|16871.5|16876.2|16874.5|16873|16871.3|1820
1641978300000|2022-01-12 09:05:00|16872|16870.5|16870|16867.5|16876|16874.5|16869|16866.5|2337
1641978600000|2022-01-12 09:10:00|16869|16868.5|16868|16866.5|16870|16868.5|16866|16864.3|1846
1641978900000|2022-01-12 09:15:00|16869|16867.5|16868|16866.5|16869|16867.5|16866|16864.5|2161
1641979200000|2022-01-12 09:20:00|16867|16865.5|16871|16869.5|16873|16871.5|16867|16865.5|3172
1641979500000|2022-01-12 09:25:00|16872|16870.5|16875|16873.5|16875|16873.5|16871|16869.5|2293
1641979800000|2022-01-12 09:30:00|16874|16872.5|16878|16876.5|16878|16876.5|16874|16872.3|2537
1641980100000|2022-01-12 09:35:00|16877|16875.5|16876.9|16875.4|16879|16877.5|16876.9|16875.3|2806
1641980400000|2022-01-12 09:40:00|16875.9|16874.4|16879.9|16878.4|16880.9|16879.4|16875.9|16874.4|2325
1641980700000|2022-01-12 09:45:00|16880.9|16879.4|16877.9|16876.4|16880.9|16879.4|16876.9|16875.4|4472
1641981000000|2022-01-12 09:50:00|16878.9|16877.4|16878.9|16877.4|16880.9|16879.4|16876.9|16875.4|2271
1641981300000|2022-01-12 09:55:00|16878.5|16877|16880.9|16879.4|16881.1|16879.4|16877.9|16876.4|2979
1641981600000|2022-01-12 10:00:00|16881.1|16879.6|16877.9|16876.4|16883.1|16881.4|16877.5|16876|5407
1641981900000|2022-01-12 10:05:00|16877.7|16876.2|16879.9|16878.4|16880.9|16879.4|16877.7|16876.2|4404
1641982200000|2022-01-12 10:10:00|16880.9|16879.4|16878.9|16877.4|16880.9|16879.4|16877.9|16876.4|2218
1641982500000|2022-01-12 10:15:00|16877.9|16876.4|16874.9|16873.4|16878.9|16877.4|16874.9|16873.4|3071
1641982800000|2022-01-12 10:20:00|16875.9|16874.4|16879.9|16878.4|16879.9|16878.4|16875.3|16873.4|1725
1641983100000|2022-01-12 10:25:00|16878.9|16877.4|16880.8|16879.3|16883.8|16882.3|16878.9|16877.4|3900
1641983400000|2022-01-12 10:30:00|16881|16879.5|16880.8|16879.3|16882.8|16881.3|16877.8|16876.3|3219
1641983700000|2022-01-12 10:35:00|16881.8|16880.3|16887.8|16886.3|16890.8|16889.3|16880.8|16879.1|4296
1641984000000|2022-01-12 10:40:00|16888.8|16887.3|16889.8|16888.3|16890.8|16889.3|16885.8|16884.3|3261
1641984300000|2022-01-12 10:45:00|16890|16888.5|16893.8|16892.3|16894.2|16892.7|16889.8|16888.3|3090
1641984600000|2022-01-12 10:50:00|16892.8|16891.3|16891.8|16890.3|16892.8|16891.3|16888.8|16887.1|2026
1641984900000|2022-01-12 10:55:00|16892.2|16890.7|16893.8|16892.3|16896.8|16895.3|16891.8|16890.3|2508
1641985200000|2022-01-12 11:00:00|16894.4|16892.9|16898.8|16897.3|16898.8|16897.3|16893.8|16892.3|2147
1641985500000|2022-01-12 11:05:00|16899.2|16897.7|16897.8|16896.3|16899.8|16898.3|16895.8|16894.3|2838
1641985800000|2022-01-12 11:10:00|16898.8|16897.3|16896.7|16895.2|16899.7|16898.2|16896.7|16895|2522
1641986100000|2022-01-12 11:15:00|16897.7|16894.2|16897.7|16896.2|16899.7|16898.2|16894.7|16893|2114
1641986400000|2022-01-12 11:20:00|16897.5|16896|16903.7|16902.2|16903.7|16902.2|16896.7|16895.2|3754
1641986700000|2022-01-12 11:25:00|16902.7|16901.2|16898.7|16897.2|16903.7|16902.2|16898.7|16897.2|2818
1641987000000|2022-01-12 11:30:00|16899.7|16898.2|16896.7|16895.2|16900.7|16899.2|16896.7|16895.2|2097
1641987300000|2022-01-12 11:35:00|16896.1|16894.6|16896.7|16895.2|16898.7|16897.2|16896.1|16894.6|1463
1641987600000|2022-01-12 11:40:00|16897.7|16896.2|16895.7|16894.2|16898.7|16897.2|16895.7|16894.2|2218
1641987900000|2022-01-12 11:45:00|16896.7|16895.2|16895.7|16894.2|16897.7|16896.2|16895.7|16894.2|859
1641988200000|2022-01-12 11:50:00|16896.7|16895.2|16893.7|16892.2|16897.7|16896.2|16893.7|16892.2|1496
1641988500000|2022-01-12 11:55:00|16892.8|16891.2|16888.6|16887.1|16893|16891.5|16887.6|16886|4472
1641988800000|2022-01-12 12:00:00|16889.6|16888.1|16885.6|16884.1|16889.6|16888.1|16885.6|16883.9|3895
1641989100000|2022-01-12 12:05:00|16884.6|16883.1|16880.6|16879.1|16885.6|16884.1|16880.6|16879.1|3604
1641989400000|2022-01-12 12:10:00|16879.6|16878.1|16880.6|16879.1|16881.6|16880.1|16878.6|16877.1|3975
1641989700000|2022-01-12 12:15:00|16881.6|16880.1|16881.6|16880.1|16883.6|16882.1|16880.6|16879.1|3913
1641990000000|2022-01-12 12:20:00|16880.6|16879.1|16889.6|16888.1|16890.6|16889.1|16876.6|16875.1|6028
1641990300000|2022-01-12 12:25:00|16888.6|16887.1|16887.6|16886.1|16893.6|16892.1|16887.6|16886.1|4039
1641990600000|2022-01-12 12:30:00|16887.4|16885.9|16888.6|16887.1|16888.6|16887.1|16886.6|16884.9|2864
1641990900000|2022-01-12 12:35:00|16889.6|16888.1|16885.6|16884.1|16889.6|16888.1|16885.6|16883.9|1664
1641991200000|2022-01-12 12:40:00|16886.6|16885.1|16883.5|16882|16886.6|16885.1|16883.5|16882|2946
1641991500000|2022-01-12 12:45:00|16882.5|16881|16884.5|16883|16885.5|16884|16882.5|16881|3025
1641991800000|2022-01-12 12:50:00|16883.5|16882|16887.5|16886|16890.5|16889|16883.5|16882|1963
1641992100000|2022-01-12 12:55:00|16888.5|16887|16888.5|16887|16889.5|16888|16886.5|16885|2733
1641992400000|2022-01-12 13:00:00|16887.5|16886|16891.5|16890|16893.5|16892|16887.3|16885|4085
1641992700000|2022-01-12 13:05:00|16890.5|16889|16888.5|16887|16893.5|16892|16888.5|16887|2064
1641993000000|2022-01-12 13:10:00|16889.5|16888|16894.5|16893|16896.7|16895|16888.5|16887|2725
1641993300000|2022-01-12 13:15:00|16895.5|16894|16898.5|16897|16898.5|16897|16891.5|16890|4428
1641993600000|2022-01-12 13:20:00|16897.5|16896|16897.5|16896|16898.5|16897|16893.5|16892|3575
1641993900000|2022-01-12 13:25:00|16898.1|16896.6|16899.4|16897.9|16901.4|16899.9|16896.4|16894.9|4144
1641994200000|2022-01-12 13:30:00|16898.4|16896.9|16897.4|16895.9|16899.4|16897.9|16889.4|16887.9|7584
1641994500000|2022-01-12 13:35:00|16898.4|16896.9|16915.2|16913.7|16915.2|16913.7|16897.4|16895.9|7880
1641994800000|2022-01-12 13:40:00|16916.2|16914.7|16923.2|16921.7|16929.2|16926.7|16915.2|16913.7|11368
1641995100000|2022-01-12 13:45:00|16924.2|16922.7|16925.2|16923.7|16926.8|16925.3|16922.2|16920.7|7761
1641995400000|2022-01-12 13:50:00|16924.8|16923.3|16924.2|16922.7|16926.2|16924.7|16919.8|16918.3|3454
1641995700000|2022-01-12 13:55:00|16925.2|16923.7|16920.2|16918.7|16926.2|16924.7|16920.2|16918.7|3176
1641996000000|2022-01-12 14:00:00|16921.2|16918.5|16930.2|16928.7|16934.2|16932.7|16921|16918.5|6316
1641996300000|2022-01-12 14:05:00|16929.2|16927.7|16933.2|16931.7|16934.4|16932.7|16928.2|16926.5|4613
1641996600000|2022-01-12 14:10:00|16932.2|16930.7|16926.1|16924.6|16934.2|16932.7|16924.2|16922.7|5314
1641996900000|2022-01-12 14:15:00|16927.1|16925.6|16926.1|16924.6|16927.5|16926|16922.1|16920.6|3011
1641997200000|2022-01-12 14:20:00|16926.3|16923.8|16932.1|16930.6|16933.1|16931.6|16925.1|16923.6|3791
1641997500000|2022-01-12 14:25:00|16933.1|16931.6|16936.7|16935.2|16939.3|16937.6|16931.1|16929.6|5194
1641997800000|2022-01-12 14:30:00|16935.9|16934.4|16933.1|16931.6|16938.1|16936.6|16933.1|16931.6|5985
1641998100000|2022-01-12 14:35:00|16933.5|16932|16930.1|16928.6|16937.3|16935.6|16930.1|16928.6|6115
1641998400000|2022-01-12 14:40:00|16929.1|16927.6|16926.1|16924.6|16931.1|16929.6|16926.1|16924.6|6514
1641998700000|2022-01-12 14:45:00|16925.1|16923.6|16912.1|16910.6|16926.1|16924.6|16912.1|16910.6|8680
1641999000000|2022-01-12 14:50:00|16911.7|16910.2|16912.1|16910.6|16914.1|16912.6|16909.1|16907.6|8589
1641999300000|2022-01-12 14:55:00|16911.5|16910|16913|16911.5|16913.1|16911.6|16909|16907.5|4107
1641999600000|2022-01-12 15:00:00|16914|16912.5|16912|16910.5|16917|16915.5|16910.7|16909.2|4656
1641999900000|2022-01-12 15:05:00|16912.8|16910.3|16918|16915.5|16919|16917.5|16912|16910.3|6080
1642000200000|2022-01-12 15:10:00|16917|16915.9|16919|16917.5|16919.6|16918.1|16915|16913.5|3186
1642000500000|2022-01-12 15:15:00|16918|16916.5|16915|16913.5|16921.2|16919.5|16914|16912.5|2621
1642000800000|2022-01-12 15:20:00|16916|16914.5|16915|16913.5|16916|16914.5|16913|16911.5|3472
1642001100000|2022-01-12 15:25:00|16914.4|16912.9|16914|16912.5|16918|16916.5|16914|16912.5|5893
1642001400000|2022-01-12 15:30:00|16913|16911.5|16913|16911.5|16915.4|16913.9|16910|16908.5|4991
1642001700000|2022-01-12 15:35:00|16912.8|16910.5|16913|16911.5|16915|16913.5|16906|16904.5|6572
1642002000000|2022-01-12 15:40:00|16912|16910.5|16913.9|16912.4|16916.2|16914.5|16911|16909.5|4851
1642002300000|2022-01-12 15:45:00|16912.9|16911.4|16914.9|16913.4|16914.9|16913.4|16911.9|16910.4|1958
1642002600000|2022-01-12 15:50:00|16915.9|16914.4|16912.9|16911.4|16915.9|16914.4|16911.9|16910.4|1321
1642002900000|2022-01-12 15:55:00|16913.9|16912.4|16912.9|16911.4|16914.9|16913.4|16910.9|16909.4|2104
1642003200000|2022-01-12 16:00:00|16911.9|16910.4|16910.9|16909.4|16911.9|16910.4|16909.9|16908.2|2924
1642003500000|2022-01-12 16:05:00|16909.9|16908.4|16909.9|16908.4|16913.1|16911.4|16908.9|16907.4|2191
1642003800000|2022-01-12 16:10:00|16910.9|16908.8|16909.9|16908.4|16912.9|16911.4|16907.9|16906.4|5835
1642004100000|2022-01-12 16:15:00|16908.9|16907.4|16909.9|16908.4|16912.9|16911.4|16908.9|16907.4|3245
1642004400000|2022-01-12 16:20:00|16910.9|16909.4|16909.9|16908.4|16911.9|16910.4|16906.9|16905.4|4689
1642004700000|2022-01-12 16:25:00|16908.9|16907.4|16908.8|16907.3|16909.9|16908.4|16903.9|16902.4|3727
1642005000000|2022-01-12 16:30:00|16909.8|16908.3|16905.8|16904.3|16910.8|16909.3|16904.8|16903.3|3113
1642005300000|2022-01-12 16:35:00|16904.8|16903.3|16905.8|16904.3|16907|16905.3|16904.8|16903.3|4053
1642005600000|2022-01-12 16:40:00|16904.8|16903.3|16905.8|16904.3|16908|16906.3|16904.8|16903.1|1999
1642005900000|2022-01-12 16:45:00|16904.8|16903.3|16907.8|16906.3|16907.8|16906.3|16904.8|16903.3|1440
1642006200000|2022-01-12 16:50:00|16908.2|16906.7|16909.8|16908.3|16909.8|16908.3|16908.2|16906.7|1245
1642006500000|2022-01-12 16:55:00|16910.2|16908.7|16907.8|16906.3|16910.8|16909.3|16906.8|16905.3|1500
1642006800000|2022-01-12 17:00:00|16908|16905.3|16910.8|16909.3|16910.8|16909.3|16906.8|16905.3|1950
1642007100000|2022-01-12 17:05:00|16911.8|16910.3|16911.8|16910.3|16914.8|16913.3|16911.8|16910.3|3090
1642007400000|2022-01-12 17:10:00|16912|16909.5|16910.7|16909.2|16912|16910.3|16910.7|16909.2|534
1642007700000|2022-01-12 17:15:00|16911.7|16910.2|16909.7|16908.2|16911.7|16910.2|16908.7|16907|827
1642008000000|2022-01-12 17:20:00|16910.7|16909.2|16911.7|16910.2|16911.7|16910.2|16909.7|16908.2|1265
1642008300000|2022-01-12 17:25:00|16911.3|16909.8|16912.7|16911.2|16912.9|16911.2|16910.7|16909.2|300
1642008600000|2022-01-12 17:30:00|16913.1|16911.6|16914.7|16913.2|16915.7|16914.2|16912.7|16911.2|907
1642008900000|2022-01-12 17:35:00|16915.7|16914.2|16917.7|16916.2|16917.9|16916.2|16914.7|16913.2|647
1642009200000|2022-01-12 17:40:00|16918.7|16917|16918.7|16917.2|16919.7|16918.2|16917.7|16916|582
1642009500000|2022-01-12 17:45:00|16919.7|16918.2|16920.7|16919.2|16920.7|16919.2|16918.7|16917.2|435
1642009800000|2022-01-12 17:50:00|16919.7|16918.2|16917.7|16916.2|16920.7|16919.2|16917.7|16916|325
1642010100000|2022-01-12 17:55:00|16918.7|16917.2|16918.6|16916.1|16919.7|16918.2|16916.7|16915|624
1642010400000|2022-01-12 18:00:00|16917.6|16917.1|16917.6|16916.1|16918.8|16917.1|16915.6|16913.8|517
1642010700000|2022-01-12 18:05:00|16918.6|16917.1|16912.6|16911.1|16919.6|16917.3|16912.6|16911.1|539
1642011000000|2022-01-12 18:10:00|16912.4|16910.9|16911.6|16910.1|16913.6|16912.1|16911.6|16910.1|652
1642011300000|2022-01-12 18:15:00|16912|16910.5|16913.6|16912.1|16913.6|16912.1|16910.6|16909.1|308
1642011600000|2022-01-12 18:20:00|16912.6|16911.1|16912.6|16911.1|16913.8|16912.1|16911.6|16910.1|157
1642011900000|2022-01-12 18:25:00|16913.6|16912.1|16910.6|16908.1|16913.6|16912.1|16909.6|16908.1|316
1642012200000|2022-01-12 18:30:00|16910.4|16909.1|16910.6|16909.1|16910.6|16909.1|16909.6|16908.1|71
1642012500000|2022-01-12 18:35:00|16911|16909.5|16912.6|16911.1|16912.8|16911.1|16910.8|16908.9|92
1642012800000|2022-01-12 18:40:00|16912.4|16910.1|16910.6|16909.1|16912.6|16911.1|16910.6|16909.1|109
1642013100000|2022-01-12 18:45:00|16910.5|16909|16909.5|16908|16911.5|16910|16909.5|16908|82
1642013400000|2022-01-12 18:50:00|16908.5|16907|16908.5|16907|16909.5|16908|16908.5|16907|353
1642013700000|2022-01-12 18:55:00|16908.9|16907.4|16910.5|16909|16910.7|16909|16908.5|16907|146
1642014000000|2022-01-12 19:00:00|16909.5|16908|16908.5|16907|16910.7|16909|16908.5|16907|83
1642014300000|2022-01-12 19:05:00|16907.9|16906.4|16908.5|16907|16908.5|16907|16907.5|16906|67
1642014600000|2022-01-12 19:10:00|16909.5|16908|16908.5|16907|16909.5|16908|16908.5|16906.8|202
1642014900000|2022-01-12 19:15:00|||||||||43
1642015200000|2022-01-12 19:20:00|16908.7|16907.2|16908.5|16907|16908.7|16907.2|16908.5|16907|25
1642015500000|2022-01-12 19:25:00|16909.5|16907.6|16908.5|16907|16909.5|16907.6|16908.5|16907|170
1642015800000|2022-01-12 19:30:00|16909.5|16908|16912.4|16910.9|16912.4|16910.9|16909.5|16908|451
1642016100000|2022-01-12 19:35:00|16911.4|16909.9|16912.4|16910.9|16913.4|16910.9|16911.4|16909.9|97
1642016400000|2022-01-12 19:40:00|16913.4|16911.9|16915.4|16913.9|16915.4|16913.9|16913.4|16911.9|613
1642016700000|2022-01-12 19:45:00|16914.4|16912.9|16912.4|16910.9|16914.4|16912.9|16912.4|16910.9|164
1642017000000|2022-01-12 19:50:00|16911.4|16909.9|16911.4|16909.9|16912.4|16910.9|16911.4|16909.9|124
1642017300000|2022-01-12 19:55:00|16910.4|16908.9|16911.4|16909.9|16911.4|16909.9|16909.4|16907.9|357
1642017600000|2022-01-12 20:00:00|16910.4|16908.9|16908.4|16906.9|16910.4|16908.9|16908.4|16906.9|249
1642017900000|2022-01-12 20:05:00|16909.2|16907.7|16908.4|16906.9|16909.6|16907.9|16908.4|16906.9|379
1642018200000|2022-01-12 20:10:00|16909.4|16907.9|16908.4|16906.9|16909.4|16907.9|16907.4|16905.9|65
1642018500000|2022-01-12 20:15:00|16908.3|16906.8|16907.3|16905.8|16908.5|16906.8|16907.3|16905.8|203
1642018800000|2022-01-12 20:20:00|16906.3|16904.8|16905.3|16903.8|16906.3|16904.8|16905.3|16903.8|353
1642019100000|2022-01-12 20:25:00|16905.7|16904.2|16904.3|16902.8|16906.1|16904.2|16904.3|16901.8|183
1642019400000|2022-01-12 20:30:00|||||||||154
1642019700000|2022-01-12 20:35:00|||||||||57
1642020000000|2022-01-12 20:40:00|16905.3|16903.6|16904.3|16902.8|16905.3|16903.8|16904.1|16902.6|173
1642020300000|2022-01-12 20:45:00|16903.9|16902.4|16904.3|16902.8|16904.3|16902.8|16903.3|16901.8|91
1642020600000|2022-01-12 20:50:00|16903.3|16901.8|16904.3|16902.8|16904.3|16902.8|16903.3|16901.8|140
1642020900000|2022-01-12 20:55:00|16905.3|16903.8|16906.3|16904.8|16908.3|16906.8|16904.3|16902.6|569
1642057500000|2022-01-13 07:05:00|16891.9|16890.4|16890.9|16889.4|16892.9|16891.4|16889.9|16888.2|978
1642057800000|2022-01-13 07:10:00|16889.9|16888.4|16895.9|16894.4|16895.9|16894.4|16889.9|16888.4|601
1642058100000|2022-01-13 07:15:00|16895.5|16894|16887.9|16886.4|16895.9|16894|16885.9|16884.4|1221
1642058400000|2022-01-13 07:20:00|16888.9|16887.4|16889.9|16888.4|16891.9|16890.4|16888.9|16887.4|879
1642058700000|2022-01-13 07:25:00|16890.1|16887.6|16892.9|16891.4|16894.1|16892.4|16888.7|16886.6|869
1642059000000|2022-01-13 07:30:00|16891.9|16890.4|16895.9|16894.4|16895.9|16894.4|16889.9|16888.4|1125
1642059300000|2022-01-13 07:35:00|16895.6|16894.1|16895.8|16894.3|16899.6|16897.5|16895.6|16893.4|1069
1642059600000|2022-01-13 07:40:00|16894.8|16893.3|16891.8|16890.3|16894.8|16893.3|16891.8|16890.3|1079
1642059900000|2022-01-13 07:45:00|16890.8|16889.3|16888.8|16887.3|16891.8|16890.3|16887.8|16886.3|1078
1642060200000|2022-01-13 07:50:00|16888.6|16887.1|16890.8|16889.3|16892.8|16891.3|16887.8|16886.3|1600
1642060500000|2022-01-13 07:55:00|16891.8|16890.3|16891.8|16890.3|16892.8|16891.3|16890.8|16889.1|657
1642060800000|2022-01-13 08:00:00|16892.8|16891.3|16887.8|16886.3|16892.8|16891.3|16884.8|16883.3|3805
1642061100000|2022-01-13 08:05:00|16886.8|16885.3|16880.8|16879.3|16887.8|16886.3|16879.8|16878.3|2172
1642061400000|2022-01-13 08:10:00|16879.8|16878.3|16878.8|16877.3|16881.8|16880.3|16877.8|16876.3|3970
1642061700000|2022-01-13 08:15:00|16877.8|16876.3|16876.8|16875.3|16878.8|16877.3|16872.8|16871.3|3306
1642062000000|2022-01-13 08:20:00|16877|16874.5|16875.1|16873.6|16877|16875.3|16870.7|16869.2|2345
1642062300000|2022-01-13 08:25:00|16874.1|16872.6|16877.1|16875.6|16881.1|16879.6|16874.1|16872.4|2868
1642062600000|2022-01-13 08:30:00|16878.1|16876.6|16881.1|16879.6|16881.1|16879.6|16877.9|16876.4|3172
1642062900000|2022-01-13 08:35:00|16880.5|16879|16887.5|16886|16889.5|16888|16880.1|16878.6|2246
1642063200000|2022-01-13 08:40:00|16886.5|16885|16882.5|16881|16886.5|16885|16880.5|16879|2155
1642063500000|2022-01-13 08:45:00|16881.5|16880|16879.5|16878|16882.5|16881|16878.5|16877|1384
1642063800000|2022-01-13 08:50:00|16878.5|16877|16880.5|16879|16880.5|16879|16875.5|16874|2491
1642064100000|2022-01-13 08:55:00|16880.3|16877.8|16881.5|16880|16881.5|16880|16874.5|16873|2697
1642064400000|2022-01-13 09:00:00|16882.5|16881|16877.5|16876|16882.5|16881|16877.5|16876|2802
1642064700000|2022-01-13 09:05:00|16876.5|16875|16878.4|16876.9|16880.6|16878.9|16875.4|16873.7|2173
1642065000000|2022-01-13 09:10:00|16877.4|16875.9|16874.4|16872.9|16878.4|16876.9|16873.4|16871.9|3347
1642065300000|2022-01-13 09:15:00|16875.4|16873.9|16881.4|16879.9|16881.6|16879.9|16874.4|16872.9|3285
1642065600000|2022-01-13 09:20:00|16880.4|16878.9|16881.4|16879.9|16883.4|16881.9|16880.4|16878.9|1690
1642065900000|2022-01-13 09:25:00|16882.4|16880.9|16880.4|16878.9|16885.4|16883.9|16879.4|16877.9|2900
1642066200000|2022-01-13 09:30:00|16881.4|16879.9|16883.4|16881.9|16883.4|16881.9|16879.4|16876.9|2081
1642066500000|2022-01-13 09:35:00|16883.6|16881.1|16880.4|16878.9|16883.6|16881.9|16878.4|16876.9|2408
1642066800000|2022-01-13 09:40:00|16879.4|16877.9|16885.2|16883.7|16885.4|16883.9|16879.4|16877.9|3087
1642067100000|2022-01-13 09:45:00|16885.4|16883.9|16887.4|16885.9|16887.4|16885.9|16882.4|16880.9|2224
1642067400000|2022-01-13 09:50:00|16886.4|16884.9|16880.3|16878.8|16887.4|16885.9|16880.3|16878.6|2044
1642067700000|2022-01-13 09:55:00|16881.3|16879.8|16885.3|16883.8|16886.9|16885.4|16880.1|16877.8|3592
1642068000000|2022-01-13 10:00:00|16886.3|16884.8|16885.3|16883.8|16886.3|16884.8|16882.3|16880.8|2514
1642068300000|2022-01-13 10:05:00|16886.3|16884.8|16888.3|16886.8|16892.3|16890.8|16885.3|16883.8|3581
1642068600000|2022-01-13 10:10:00|16887.3|16885.8|16891.3|16889.8|16891.3|16889.8|16886.3|16884.8|2148
1642068900000|2022-01-13 10:15:00|16891.1|16888.6|16893.3|16891.8|16895.3|16893.8|16890.3|16888.6|2498
1642069200000|2022-01-13 10:20:00|16894.3|16892.8|16891.3|16889.8|16894.3|16892.8|16889.3|16887.6|1428
1642069500000|2022-01-13 10:25:00|16890.3|16888.8|16898.3|16896.8|16899.3|16897.8|16890.3|16888.6|4309
1642069800000|2022-01-13 10:30:00|16899.3|16897.8|16898|16896.5|16902.5|16900.8|16898|16896.3|4018
1642070100000|2022-01-13 10:35:00|16898.8|16897.3|16898|16896.5|16901|16899.5|16893|16891.5|8598
1642070400000|2022-01-13 10:40:00|16897|16895.5|16901|16899.5|16902.2|16900.5|16896|16894.5|4049
1642070700000|2022-01-13 10:45:00|16900|16898.5|16901|16899.5|16903|16901.5|16899|16897.5|1986
1642071000000|2022-01-13 10:50:00|16902|16900.5|16899|16897.5|16902|16900.5|16898|16896.5|2767
1642071300000|2022-01-13 10:55:00|16899.4|16897.9|16901|16899.5|16904|16902.5|16899.4|16897.9|2703
1642071600000|2022-01-13 11:00:00|16902|16900.5|16903|16901.5|16903|16901.5|16900|16898.5|1254
1642071900000|2022-01-13 11:05:00|16902|16900.5|16897|16895.5|16903|16901.5|16896|16894.5|2255
1642072200000|2022-01-13 11:10:00|16896.6|16895.1|16898|16896.5|16899|16897.5|16895|16893.5|1373
1642072500000|2022-01-13 11:15:00|16897|16895.5|16894.9|16893.4|16899|16897.5|16894.9|16893.4|934
1642072800000|2022-01-13 11:20:00|16893.9|16892.4|16892.9|16891.4|16895.9|16894.4|16892.9|16891.4|1425
1642073100000|2022-01-13 11:25:00|16893.3|16891.8|16891.9|16890.4|16893.9|16892.4|16890.9|16889.4|1388
1642073400000|2022-01-13 11:30:00|16892.9|16891.4|16895.9|16894.4|16895.9|16894.4|16891.9|16890.4|2052
1642073700000|2022-01-13 11:35:00|16896.9|16895.4|16896.9|16895.4|16896.9|16895.4|16894.9|16893.4|1867
1642074000000|2022-01-13 11:40:00|16897.9|16896.4|16898.9|16897.4|16898.9|16897.4|16896.9|16895.4|3772
1642074300000|2022-01-13 11:45:00|16898.5|16897|16895.9|16894.4|16898.5|16897|16894.9|16893.4|1818
1642074600000|2022-01-13 11:50:00|16894.9|16893.4|16896.9|16895.4|16898.9|16897.4|16894.9|16893.4|1147
1642074900000|2022-01-13 11:55:00|16897.9|16896.4|16894.9|16893.4|16897.9|16896.4|16894.9|16893.4|1296
1642075200000|2022-01-13 12:00:00|16895.9|16894.4|16898.8|16897.3|16902.9|16901.4|16895.9|16894.4|2544
1642075500000|2022-01-13 12:05:00|16899.8|16898.3|16901.8|16900.3|16902.8|16901.3|16899.6|16898.1|1489
1642075800000|2022-01-13 12:10:00|16902.8|16901.3|16903.8|16902.3|16903.8|16902.3|16901.8|16900.3|705
1642076100000|2022-01-13 12:15:00|16902.8|16901.3|16907.8|16906.3|16907.8|16906.3|16900.8|16899.3|2719
1642076400000|2022-01-13 12:20:00|16908.4|16906.9|16908.8|16907.3|16909.8|16908.3|16905.8|16904.3|2922
1642076700000|2022-01-13 12:25:00|16907.8|16906.3|16906.8|16905.3|16908.8|16907.3|16906.8|16905.3|3849
1642077000000|2022-01-13 12:30:00|16905.8|16904.3|16913.6|16912.1|16914.6|16913.1|16905.8|16904.3|3758
1642077300000|2022-01-13 12:35:00|16914.6|16913.1|16911.6|16910.1|16914.6|16913.1|16910.6|16909.1|2678
1642077600000|2022-01-13 12:40:00|16912|16910.5|16917.6|16916.1|16917.6|16916.1|16911.6|16910.1|2766
1642077900000|2022-01-13 12:45:00|16919.6|16918.1|16911.5|16910|16919.6|16918.1|16910.5|16909|7042
1642078200000|2022-01-13 12:50:00|16910.5|16909|16913.5|16912|16913.5|16912|16910.5|16909|2516
1642078500000|2022-01-13 12:55:00|16914.5|16913|16916.5|16915|16918.5|16917|16912.5|16911|2261
1642078800000|2022-01-13 13:00:00|16917.5|16916|16915.5|16914|16921.5|16920|16914.5|16913|3350
1642079100000|2022-01-13 13:05:00|16914.5|16913|16913.5|16912|16916.5|16915|16912.9|16911.4|1501
1642079400000|2022-01-13 13:10:00|16912.5|16911|16916.5|16915|16917.1|16915.6|16912.5|16911|1308
1642079700000|2022-01-13 13:15:00|16917.5|16916|16918.5|16917|16921.5|16920|16916.1|16914.6|2264
1642080000000|2022-01-13 13:20:00|16917.5|16916|16913.5|16912|16919.5|16918|16912.5|16911|2846
1642080300000|2022-01-13 13:25:00|16914.5|16913|16917.5|16916|16918.5|16917|16913.5|16912|2798
1642080600000|2022-01-13 13:30:00|16916.9|16915.4|16913.4|16911.9|16922.5|16921|16912.5|16911|4208
1642080900000|2022-01-13 13:35:00|16914.4|16912.9|16926.4|16924.9|16927.6|16925.9|16912.4|16910.9|5316
1642081200000|2022-01-13 13:40:00|16925.4|16923.9|16922.4|16920.9|16926.4|16924.9|16920.4|16918.9|2582
1642081500000|2022-01-13 13:45:00|16921.4|16919.9|16925.4|16923.9|16926.4|16924.9|16920.4|16918.9|2193
1642081800000|2022-01-13 13:50:00|16926.4|16922.9|16924.4|16922.9|16930.4|16928.9|16923.4|16921.9|3195
1642082100000|2022-01-13 13:55:00|16925.4|16923.9|16927.4|16925.9|16928.4|16926.9|16922.4|16920.9|4136
1642082400000|2022-01-13 14:00:00|16927.6|16925.1|16930.4|16928.9|16932.4|16930.9|16925.4|16923.9|6313
1642082700000|2022-01-13 14:05:00|16931.4|16929.9|16937.4|16935.9|16938.4|16936.9|16928.4|16926.9|5345
1642083000000|2022-01-13 14:10:00|16936.4|16934.9|16938.4|16936.9|16942.4|16940.9|16936.4|16934.7|5395
1642083300000|2022-01-13 14:15:00|16940.4|16938.9|16942.3|16940.8|16942.3|16940.8|16934.4|16932.9|4371
1642083600000|2022-01-13 14:20:00|16943.3|16941.8|16948.3|16946.8|16950.3|16948.8|16942.3|16940.8|8448
1642083900000|2022-01-13 14:25:00|16947.3|16945.8|16950.3|16948.8|16952.3|16950.8|16946.3|16944.8|6371
1642084200000|2022-01-13 14:30:00|16949.3|16947.8|16942.3|16940.8|16949.3|16947.8|16941.3|16939.8|8707
1642084500000|2022-01-13 14:35:00|16941.3|16939.8|16939.3|16937.8|16942.3|16940.8|16937.3|16935.8|6806
1642084800000|2022-01-13 14:40:00|16938.9|16937.4|16936.3|16934.8|16940.3|16938.8|16936.3|16934.8|5190
1642085100000|2022-01-13 14:45:00|16937.3|16935.8|16937.3|16935.8|16939.3|16937.8|16935.3|16933.4|4924
1642085400000|2022-01-13 14:50:00|16938.3|16934.8|16942.3|16940.8|16944.3|16942.8|16933.3|16931.8|4126
1642085700000|2022-01-13 14:55:00|16941.3|16939.8|16939.3|16937.8|16942.3|16940.8|16936.3|16934.8|3354
1642086000000|2022-01-13 15:00:00|16938.3|16936.8|16939.2|16937.7|16941.3|16939.8|16936.2|16934.5|2837
1642086300000|2022-01-13 15:05:00|16938.2|16936.7|16939.2|16937.7|16943.2|16941.7|16938.2|16936.7|2098
1642086600000|2022-01-13 15:10:00|16940.2|16938.7|16941.2|16939.7|16944.2|16942.7|16939.2|16937.7|4280
1642086900000|2022-01-13 15:15:00|16942.2|16940.7|16950.2|16948.7|16950.2|16948.7|16942.2|16940.7|5072
1642087200000|2022-01-13 15:20:00|16950.8|16949.3|16948.2|16946.7|16952.2|16950.7|16947.2|16945.7|6298
1642087500000|2022-01-13 15:25:00|16949.2|16947.7|16956.2|16954.7|16957.2|16955.7|16948.2|16946.7|4391
1642087800000|2022-01-13 15:30:00|16957.2|16955.7|16965.2|16963.7|16967.2|16965.7|16955.2|16953.7|7947
1642088100000|2022-01-13 15:35:00|16966.2|16964.7|16964.2|16962.7|16968.2|16966.7|16961.2|16959.7|3857
1642088400000|2022-01-13 15:40:00|16964.6|16963.1|16959.2|16957.7|16964.6|16963.1|16957.2|16955.7|3453
1642088700000|2022-01-13 15:45:00|16958.6|16957.1|16955.1|16953.6|16961.2|16959.7|16952.2|16950.7|4210
1642089000000|2022-01-13 15:50:00|16956.1|16954.6|16951.1|16949.6|16959.1|16957.6|16950.1|16948.6|5297
1642089300000|2022-01-13 15:55:00|16952.1|16950.6|16947.1|16945.6|16952.1|16950.6|16946.1|16944.6|5004
1642089600000|2022-01-13 16:00:00|16946.1|16944.6|16950.1|16948.6|16951.1|16949.6|16946.1|16944.6|4565
1642089900000|2022-01-13 16:05:00|16949.1|16947.6|16947.1|16945.6|16949.1|16947.6|16945.1|16943.6|4738
1642090200000|2022-01-13 16:10:00|16948.1|16946.6|16954.1|16952.6|16955.1|16953.6|16948.1|16946.6|5363
1642090500000|2022-01-13 16:15:00|16955.1|16953.6|16955.1|16953.6|16957.7|16956.2|16953.7|16952.2|3371
1642090800000|2022-01-13 16:20:00|16956.1|16954.6|16956.1|16954.6|16957.1|16955.6|16954.1|16952.6|3198
1642091100000|2022-01-13 16:25:00|16955.1|16953.6|16950.1|16948.6|16955.1|16953.6|16950.1|16948.6|2633
1642091400000|2022-01-13 16:30:00|16951.1|16949.6|16950|16948.5|16952.1|16950.6|16949.6|16948.1|3574
1642091700000|2022-01-13 16:35:00|16949|16947.5|16949|16947.5|16951|16949.5|16949|16946.5|2294
1642092000000|2022-01-13 16:40:00|16948|16946.5|16950|16948.5|16951|16949.5|16948|16946.5|2576
1642092300000|2022-01-13 16:45:00|16951|16949.5|16953|16951.5|16954|16952.5|16950|16948.5|1113
1642092600000|2022-01-13 16:50:00|16952|16950.5|16951|16949.5|16953|16951.5|16950|16948.5|1383
1642092900000|2022-01-13 16:55:00|16950.4|16948.9|16952|16950.5|16953|16951.5|16950|16948.5|1543
1642093200000|2022-01-13 17:00:00|16953|16951.5|16953|16951.5|16954.2|16952.5|16952.6|16950.5|451
1642093500000|2022-01-13 17:05:00|16952|16950.5|16951|16949.5|16952.2|16950.5|16951|16949.5|2609
1642093800000|2022-01-13 17:10:00|16950.8|16948.5|16949|16947.5|16951|16949.5|16948|16946.5|926
1642094100000|2022-01-13 17:15:00|16950|16948.5|16951.9|16950.4|16952.9|16951.4|16949.8|16948.3|779
1642094400000|2022-01-13 17:20:00|16952.9|16951.4|16954.9|16953.4|16954.9|16953.4|16951.9|16950.2|960
1642094700000|2022-01-13 17:25:00|16955.1|16953.6|16957.9|16956.4|16959.9|16958.4|16954.9|16953.4|1119
1642095000000|2022-01-13 17:30:00|16958.9|16956.8|16962.9|16961.4|16962.9|16961.4|16957.9|16956.4|516
1642095300000|2022-01-13 17:35:00|16962.5|16961|16959.9|16958.4|16962.5|16961|16958.9|16957.4|514
1642095600000|2022-01-13 17:40:00|16960.9|16959.4|16960.9|16959.4|16963.9|16962.4|16959.9|16958.4|1367
1642095900000|2022-01-13 17:45:00|16961.5|16960|16960.9|16959.4|16961.9|16960.4|16960.5|16959|318
1642096200000|2022-01-13 17:50:00|16960.5|16959|16961.9|16960.4|16961.9|16960.4|16958.9|16957.4|587
1642096500000|2022-01-13 17:55:00|16962.9|16961.4|16961.9|16960.4|16962.9|16961.4|16960.9|16959.4|1159
1642096800000|2022-01-13 18:00:00|16960.9|16959.4|16956.8|16954.3|16961.9|16960.4|16955.8|16953.8|592
1642097100000|2022-01-13 18:05:00|16957.8|16955.3|16956.8|16955.3|16958.8|16957.3|16955.8|16953.3|378
1642097400000|2022-01-13 18:10:00|16957.8|16956.3|16961.8|16960.3|16961.8|16960.3|16956.8|16955.3|484
1642097700000|2022-01-13 18:15:00|16962.8|16961.3|16963.8|16962.3|16964|16962.3|16961.8|16960.3|590
1642098000000|2022-01-13 18:20:00|16963|16961.3|16965.8|16964.3|16966.8|16965.3|16962.8|16961.3|319
1642098300000|2022-01-13 18:25:00|16966.8|16965.3|16965.8|16964.3|16966.8|16965.3|16965.2|16963.7|265
1642098600000|2022-01-13 18:30:00|16964.8|16963.3|16964.8|16963.3|16964.8|16963.3|16963.8|16962.3|32
1642098900000|2022-01-13 18:35:00|16964.6|16962.1|16962.8|16961.3|16964.8|16963.3|16962.8|16961.3|84
1642099200000|2022-01-13 18:40:00|16963.2|16961.7|16963.8|16962.3|16963.8|16962.3|16962.8|16961.3|138
1642099500000|2022-01-13 18:45:00|16964.3|16962.8|16964.7|16963.2|16964.8|16963.3|16962.7|16961.2|376
1642099800000|2022-01-13 18:50:00|16963.7|16962.2|16965.7|16963.2|16965.7|16964.2|16963.7|16962.2|238
1642100100000|2022-01-13 18:55:00|16964.7|16963.6|16964.7|16963.2|16965.7|16964.2|16962.1|16960.6|383
1642100400000|2022-01-13 19:00:00|16965.7|16964.2|16965.7|16963.2|16966.7|16965.2|16964.7|16963.2|141
1642100700000|2022-01-13 19:05:00|16964.7|16962.2|16964.7|16963.2|16964.9|16963.2|16963.7|16961.7|86
1642101000000|2022-01-13 19:10:00|16965.7|16964.2|16964.7|16963.2|16965.9|16964.2|16963.7|16962|58
1642101300000|2022-01-13 19:15:00|16965.7|16963.8|16966.7|16965.2|16966.7|16965.2|16965.3|16963.8|97
1642101600000|2022-01-13 19:20:00|16965.7|16964.2|16965.7|16964.2|16966.7|16965.2|16965.7|16964|57
1642101900000|2022-01-13 19:25:00|16966.7|16965.2|16966.9|16965.4|16967.9|16966.2|16966.7|16965|116
1642102200000|2022-01-13 19:30:00|16966.7|16965.2|16967.6|16966.1|16967.9|16966.2|16966.7|16965.2|69
1642102500000|2022-01-13 19:35:00|16968.1|16966.6|16968.6|16967.1|16969.6|16968.1|16968.1|16966.6|187
1642102800000|2022-01-13 19:40:00|16969.6|16968.1|16970.6|16969.1|16971.6|16970.1|16969.6|16968.1|239
1642103100000|2022-01-13 19:45:00|16971.6|16970.1|16974.6|16973.1|16975.6|16974.1|16971.6|16970.1|969
1642103400000|2022-01-13 19:50:00|16973.6|16972.1|16972.6|16971.1|16973.6|16972.1|16972.6|16971.1|210
1642103700000|2022-01-13 19:55:00|16973.6|16972.1|16973.6|16972.1|16974.8|16973.1|16973.6|16971.9|263
1642104000000|2022-01-13 20:00:00|16974.6|16973.1|16976.6|16975.1|16976.6|16975.1|16973.6|16972.1|237
1642104300000|2022-01-13 20:05:00|16977.4|16974.9|16977.6|16976.1|16979.6|16978.1|16976.6|16974.9|610
1642104600000|2022-01-13 20:10:00|16976.6|16975.1|16979.6|16978.1|16979.6|16978.1|16975.6|16974.1|551
1642104900000|2022-01-13 20:15:00|16980.1|16978.6|16980.5|16979|16980.8|16979.1|16979.6|16977.8|131
1642105200000|2022-01-13 20:20:00|||||||||8
1642105500000|2022-01-13 20:25:00|16980.1|16978.6|16981.5|16980|16981.5|16980|16979.5|16978|247
1642105800000|2022-01-13 20:30:00|16980.5|16979|16979.5|16978|16980.5|16980|16978.5|16977|194
1642106100000|2022-01-13 20:35:00|16978.5|16977|16981.5|16980|16981.5|16980|16978.5|16976.8|800
1642106400000|2022-01-13 20:40:00|16982.5|16981|16981.5|16980|16982.5|16981|16981.5|16979.8|210
1642106700000|2022-01-13 20:45:00|16981.1|16979.6|16980.5|16979|16981.1|16979.6|16978.5|16976.8|229
1642107000000|2022-01-13 20:50:00|16979.5|16978|16978.5|16977|16980.7|16979|16978.5|16977|303
1642107300000|2022-01-13 20:55:00|16977.5|16976|16976.5|16975|16978.5|16977|16976.5|16975|463
1642143900000|2022-01-14 07:05:00|16949.1|16947.6|16950.1|16948.6|16950.1|16948.6|16947.1|16945.6|1025
1642144200000|2022-01-14 07:10:00|16949.1|16947.6|16949.1|16947.6|16952.1|16950.6|16948.1|16946.6|1567
1642144500000|2022-01-14 07:15:00|16950.1|16948.6|16952.1|16950.6|16953.1|16951.6|16948.1|16946.6|685
1642144800000|2022-01-14 07:20:00|16951.1|16949.6|16954.1|16951.6|16954.1|16951.6|16951.1|16949.6|507
1642145100000|2022-01-14 07:25:00|16953.9|16952.4|16961.1|16959.6|16962.1|16959.6|16953.1|16951.6|2893
1642145400000|2022-01-14 07:30:00|16962.1|16960.6|16969.1|16967.6|16969.1|16967.6|16962.1|16960.6|2620
1642145700000|2022-01-14 07:35:00|16969.3|16967.8|16970|16968.5|16971|16969.5|16967|16965.5|1500
1642146000000|2022-01-14 07:40:00|16969.6|16968.1|16972|16970.5|16973|16971.5|16968|16966.5|1994
1642146300000|2022-01-14 07:45:00|16971|16969.5|16969|16967.5|16976|16974.5|16969|16967.5|4098
1642146600000|2022-01-14 07:50:00|16970|16968.5|16966|16964.5|16970|16968.5|16964|16962.5|2141
1642146900000|2022-01-14 07:55:00|16965|16963.5|16963|16961.5|16966|16964.5|16961|16959.5|1444
1642147200000|2022-01-14 08:00:00|16964|16962.5|16957|16955.5|16965|16963.5|16957|16955.5|2910
1642147500000|2022-01-14 08:05:00|16957.8|16955.3|16950|16947.5|16959|16957.5|16949.8|16947.5|2211
1642147800000|2022-01-14 08:10:00|16949|16947.9|16944|16942.5|16950|16948.5|16943|16941.5|4236
1642148100000|2022-01-14 08:15:00|16943|16941.5|16947|16945.5|16949|16947.5|16943|16941.5|3627
1642148400000|2022-01-14 08:20:00|16946|16944.5|16940.9|16939.4|16948|16946.5|16938.9|16937.4|4114
1642148700000|2022-01-14 08:25:00|16939.9|16938.4|16947.9|16946.4|16947.9|16946.4|16938.9|16937.4|2948
1642149000000|2022-01-14 08:30:00|16948.1|16945.6|16949.9|16948.4|16951.9|16950.4|16946.9|16945.4|2573
1642149300000|2022-01-14 08:35:00|16948.9|16947.4|16940.9|16939.4|16949.9|16948.4|16939.9|16938.4|2825
1642149600000|2022-01-14 08:40:00|16939.9|16938.4|16933.9|16932.4|16940.9|16939.4|16933.9|16932.4|3696
1642149900000|2022-01-14 08:45:00|16932.9|16931.4|16934.9|16933.4|16936.9|16935.4|16931.9|16930.2|3299
1642150200000|2022-01-14 08:50:00|16934.7|16932.4|16932.9|16931.4|16936.9|16935.4|16930.9|16929.4|5413
1642150500000|2022-01-14 08:55:00|16931.9|16930.4|16922.9|16921.4|16931.9|16930.4|16922.9|16921.4|2948
1642150800000|2022-01-14 09:00:00|16923.9|16922.4|16924.9|16923.4|16929.9|16928.4|16923.9|16922.4|3508
1642151100000|2022-01-14 09:05:00|16923.9|16922.4|16918.8|16917.3|16924.9|16923.4|16916.8|16915.3|5145
1642151400000|2022-01-14 09:10:00|16919.8|16918.3|16927.8|16926.3|16929|16927.3|16918.8|16917.3|5268
1642151700000|2022-01-14 09:15:00|16928.8|16927.3|16924|16922.5|16928.8|16927.3|16923|16921.5|3070
1642152000000|2022-01-14 09:20:00|16925|16923.5|16921|16919.5|16926|16924.5|16920|16918.5|1202
1642152300000|2022-01-14 09:25:00|16920|16918.5|16923.8|16922.3|16924|16922.3|16915.8|16914.3|4232
1642152600000|2022-01-14 09:30:00|16922.8|16921.3|16925.8|16924.3|16926.8|16925.3|16921.8|16920.3|2431
1642152900000|2022-01-14 09:35:00|16926.2|16924.7|16922.8|16921.3|16927.8|16926.3|16922.8|16921.3|3048
1642153200000|2022-01-14 09:40:00|16921.8|16920.3|16921.8|16920.3|16922.8|16921.3|16919.8|16918.3|3011
1642153500000|2022-01-14 09:45:00|16920.8|16919.3|16918.8|16917.3|16922.2|16920.7|16916.8|16915.3|3985
1642153800000|2022-01-14 09:50:00|16918.7|16917.2|16921.7|16920.2|16921.7|16920.2|16918.7|16917.2|2766
1642154100000|2022-01-14 09:55:00|16922.7|16921.2|16924.7|16923.2|16925.9|16924.2|16921.2|16919.7|4304
1642154400000|2022-01-14 10:00:00|16925.1|16923.6|16923.7|16922.2|16925.7|16924.2|16918.7|16917.2|2656
1642154700000|2022-01-14 10:05:00|16924.3|16922.8|16925.7|16924.2|16926.7|16925.2|16921.7|16920.2|4013
1642155000000|2022-01-14 10:10:00|16924.7|16923.2|16928.7|16927.2|16928.7|16927.2|16922.7|16921|3612
1642155300000|2022-01-14 10:15:00|16929.7|16928.2|16923.7|16922.2|16929.7|16928.2|16922.7|16921.2|1852
1642155600000|2022-01-14 10:20:00|16922.7|16921.2|16918.7|16917.2|16923.7|16922.2|16918.7|16917.2|2152
1642155900000|2022-01-14 10:25:00|16919.7|16917.8|16915.7|16914.2|16919.7|16918.2|16913.1|16911.6|3715
1642156200000|2022-01-14 10:30:00|16916.1|16914.6|16912.9|16911.4|16916.7|16915.2|16912.9|16911.4|3718
1642156500000|2022-01-14 10:35:00|16913.3|16911.8|16915.8|16914.3|16917.9|16916.4|16912.9|16911.4|2801
1642156800000|2022-01-14 10:40:00|16916.8|16915.3|16915.8|16914.3|16919.8|16918.3|16915.8|16914.3|1902
1642157100000|2022-01-14 10:45:00|16916.4|16914.9|16919.8|16918.3|16921.8|16920.3|16916.4|16914.9|2868
1642157400000|2022-01-14 10:50:00|16919|16917.5|16918.8|16917.3|16919.8|16918.3|16916.8|16915.3|1152
1642157700000|2022-01-14 10:55:00|16919|16916.5|16918.8|16917.3|16919.8|16918.3|16917.8|16916.3|761
1642158000000|2022-01-14 11:00:00|16917.8|16916.3|16916.6|16915.1|16917.8|16916.3|16913.8|16912.3|1707
1642158300000|2022-01-14 11:05:00|16915.6|16914.1|16914.6|16913.1|16916.6|16915.1|16913.6|16912.1|1078
1642158600000|2022-01-14 11:10:00|16915.6|16914.1|16912.6|16911.1|16917.6|16916.1|16912.6|16911.1|2509
1642158900000|2022-01-14 11:15:00|16913.6|16912.1|16907.6|16906.1|16913.6|16912.1|16906.6|16904.8|4530
1642159200000|2022-01-14 11:20:00|16906.6|16905.1|16911.5|16910|16912.1|16910.6|16906.6|16905.1|2155
1642159500000|2022-01-14 11:25:00|16912.5|16911|16910.5|16909|16912.5|16911|16908.5|16907|1234
1642159800000|2022-01-14 11:30:00|16911.5|16910|16907.5|16906|16911.5|16910|16906.5|16905|1872
1642160100000|2022-01-14 11:35:00|16908.5|16907|16906.5|16905|16909.5|16908|16906.5|16905|1118
1642160400000|2022-01-14 11:40:00|16907.5|16906|16909.5|16908|16909.5|16908|16906.5|16905|2904
1642160700000|2022-01-14 11:45:00|16910.5|16909|16914.5|16913|16916.7|16915|16909.5|16908|4743
1642161000000|2022-01-14 11:50:00|16913.5|16912|16914.5|16913|16915.3|16913|16912.3|16910|3444
1642161300000|2022-01-14 11:55:00|16913.5|16912|16914.5|16913|16916.7|16915|16912.5|16911|1945
1642161600000|2022-01-14 12:00:00|16913.5|16912|16914.5|16913|16915.7|16914|16908.5|16907|2783
1642161900000|2022-01-14 12:05:00|16913.5|16912|16915.4|16913.9|16916.4|16914.9|16912.5|16911|3930
1642162200000|2022-01-14 12:10:00|16916.4|16914.9|16911.4|16909.9|16916.6|16914.9|16911.4|16909.7|1710
1642162500000|2022-01-14 12:15:00|16912.4|16910.9|16911.4|16909.9|16914.4|16912.9|16910.4|16908.9|1849
1642162800000|2022-01-14 12:20:00|16910.4|16908.9|16913.4|16911.9|16915.4|16913.9|16910.4|16908.9|1149
1642163100000|2022-01-14 12:25:00|16913.6|16912.1|16910.4|16908.9|16914.4|16912.9|16910|16908.5|1509
1642163400000|2022-01-14 12:30:00|16911.4|16909.9|16909.4|16907.9|16913.4|16911.9|16907.4|16905.9|1193
1642163700000|2022-01-14 12:35:00|16910|16908.5|16912.4|16910.9|16912.4|16910.9|16909.4|16907.9|1732
1642164000000|2022-01-14 12:40:00|16911.8|16910.3|16910.4|16908.9|16914.4|16912.9|16910.4|16908.9|2448
1642164300000|2022-01-14 12:45:00|16911.4|16909.9|16917.4|16915.9|16918.4|16916.9|16911.4|16909.9|3266
1642164600000|2022-01-14 12:50:00|16917.9|16916.4|16915.3|16913.8|16918.4|16916.9|16915.3|16913.8|2132
1642164900000|2022-01-14 12:55:00|16914.9|16913.4|16918.3|16916.8|16920.3|16918.8|16914.3|16912.8|1349
1642165200000|2022-01-14 13:00:00|16917.3|16915.8|16920.3|16918.8|16920.5|16918.8|16915.3|16913.8|2378
1642165500000|2022-01-14 13:05:00|16921.3|16919.8|16921.3|16919.8|16925.3|16922.8|16920.3|16918.8|2660
1642165800000|2022-01-14 13:10:00|16920.7|16919.2|16918.3|16916.8|16921.3|16919.8|16917.3|16915.8|1462
1642166100000|2022-01-14 13:15:00|16919.3|16917.8|16930.3|16928.8|16930.3|16928.8|16918.3|16916.8|2818
1642166400000|2022-01-14 13:20:00|16929.3|16927.8|16933.3|16931.8|16936.3|16934.8|16928.3|16926.8|2837
1642166700000|2022-01-14 13:25:00|16934.3|16932.8|16927.3|16925.8|16934.3|16932.8|16927.3|16925.8|3093
1642167000000|2022-01-14 13:30:00|16929.3|16927.8|16929.3|16927.8|16937.3|16935.8|16923.3|16921.8|5886
1642167300000|2022-01-14 13:35:00|16928.3|16926.8|16927.2|16925.7|16931.2|16929.7|16922.2|16920.7|3477
1642167600000|2022-01-14 13:40:00|16925.2|16923.7|16930.2|16928.7|16932.2|16930.7|16924.2|16922.7|2973
1642167900000|2022-01-14 13:45:00|16931.2|16929.7|16944.2|16942.7|16946.2|16944.7|16929.2|16927.5|5940
1642168200000|2022-01-14 13:50:00|16944.4|16942.9|16941.2|16939.7|16948.2|16946.7|16941.2|16939.7|4051
1642168500000|2022-01-14 13:55:00|16942.2|16940.7|16940.2|16938.7|16942.2|16940.7|16937.2|16935.7|2749
1642168800000|2022-01-14 14:00:00|16941.2|16939.7|16938.2|16936.7|16944.6|16943.1|16938.2|16936.5|2845
1642169100000|2022-01-14 14:05:00|16938.6|16937.1|16936.2|16934.7|16944.2|16942.7|16936.2|16934.7|3625
1642169400000|2022-01-14 14:10:00|16935.6|16934.1|16931.2|16929.7|16936.2|16934.7|16929.2|16927.7|5041
1642169700000|2022-01-14 14:15:00|16931.6|16930.1|16930.2|16928.7|16935.2|16933.7|16927.2|16925.7|3387
1642170000000|2022-01-14 14:20:00|16931.2|16929.7|16925.1|16923.6|16933.2|16931.7|16924.1|16922.6|2453
1642170300000|2022-01-14 14:25:00|16926.1|16924.6|16918.1|16916.6|16927.4|16924.9|16918.1|16916.6|2942
1642170600000|2022-01-14 14:30:00|16917.1|16915.6|16909.1|16907.6|16917.1|16915.6|16909.1|16907.4|5460
1642170900000|2022-01-14 14:35:00|16910.1|16908.6|16900.1|16898.6|16911.1|16909.6|16897.1|16895.6|7999
1642171200000|2022-01-14 14:40:00|16901.1|16899.6|16901.1|16899.6|16903.1|16901.6|16893.1|16891.6|6953
1642171500000|2022-01-14 14:45:00|16902.1|16900.6|16903.1|16901.6|16904.3|16902.6|16895.1|16893.6|5319
1642171800000|2022-01-14 14:50:00|16903.5|16902|16906.1|16904.6|16907.3|16905.6|16898.1|16896.6|5951
1642172100000|2022-01-14 14:55:00|16905.1|16903.6|16908.1|16906.6|16910.1|16908.6|16905.1|16903.4|2785
1642172400000|2022-01-14 15:00:00|16907.1|16905.6|16890.1|16888.6|16911.1|16909.6|16889.1|16887.6|8445
1642172700000|2022-01-14 15:05:00|16891.1|16889.6|16891|16889.5|16895|16893.5|16889|16887.3|4009
1642173000000|2022-01-14 15:10:00|16892|16890.5|16887|16885.5|16892|16890.5|16886|16884.5|4005
1642173300000|2022-01-14 15:15:00|16888|16886.5|16887|16885.5|16892|16890.5|16886|16884.5|2588
1642173600000|2022-01-14 15:20:00|16887.4|16885.9|16899|16897.5|16903|16901.5|16887.4|16885.9|4142
1642173900000|2022-01-14 15:25:00|16898.8|16897.3|16894|16892.5|16901|16899.5|16891|16889.5|3206
1642174200000|2022-01-14 15:30:00|16893|16891.5|16901|16899.5|16903|16901.5|16893|16891.5|3419
1642174500000|2022-01-14 15:35:00|16902|16900.5|16891|16889.5|16902|16900.5|16891|16889.3|2982
1642174800000|2022-01-14 15:40:00|16892|16890.5|16895|16893.5|16896|16894.5|16890|16888.3|2315
1642175100000|2022-01-14 15:45:00|16894.8|16893.3|16896|16894.5|16896|16894.5|16889|16887.5|1958
1642175400000|2022-01-14 15:50:00|16897|16895.5|16898.9|16897.4|16900.2|16898.4|16894.9|16893.2|2982
1642175700000|2022-01-14 15:55:00|16899.9|16898.4|16888.9|16887.4|16899.9|16898.4|16888.9|16887.4|4376
1642176000000|2022-01-14 16:00:00|16889.9|16888.4|16889.9|16888.4|16892.9|16891.4|16887.9|16886.4|2792
1642176300000|2022-01-14 16:05:00|16890.9|16889.4|16893.9|16892.4|16893.9|16892.4|16888.9|16887.4|1587
1642176600000|2022-01-14 16:10:00|16894.9|16893.4|16887.9|16886.4|16894.9|16893.4|16887.9|16886.4|3831
1642176900000|2022-01-14 16:15:00|16888.9|16887.4|16890.9|16889.4|16890.9|16889.4|16887.9|16886.4|4058
1642177200000|2022-01-14 16:20:00|16891.3|16889.8|16892.9|16891.4|16893.9|16892.4|16890.9|16889.4|2104
1642177500000|2022-01-14 16:25:00|16893.9|16892.2|16887.9|16886.4|16893.9|16892.4|16887.9|16886.4|2279
1642177800000|2022-01-14 16:30:00|16886.9|16885.4|16887.9|16886.4|16888.9|16887.4|16885.9|16884.4|1908
1642178100000|2022-01-14 16:35:00|16887.4|16885.9|16882.8|16881.3|16887.4|16885.9|16880.8|16879.3|2633
1642178400000|2022-01-14 16:40:00|16881.8|16880.3|16881.8|16880.3|16882.8|16881.3|16879.8|16878.3|1389
1642178700000|2022-01-14 16:45:00|16880.8|16879.3|16877.8|16876.3|16882.2|16880.7|16876.8|16875.3|1421
1642179000000|2022-01-14 16:50:00|16876.8|16875.3|16879.8|16878.3|16881|16879.3|16876.8|16875.3|1572
1642179300000|2022-01-14 16:55:00|16880.8|16879.3|16880.8|16879.3|16881.8|16880.3|16877.8|16876.3|3739
1642179600000|2022-01-14 17:00:00|16881.6|16880.1|16879.8|16878.3|16882.2|16880.7|16877.8|16876.3|615
1642179900000|2022-01-14 17:05:00|16880.2|16878.7|16878.8|16877.3|16881|16879.3|16877.8|16876.3|1267
1642180200000|2022-01-14 17:10:00|16878.4|16876.9|16877.8|16876.3|16878.8|16877.3|16875.8|16874.3|672
1642180500000|2022-01-14 17:15:00|16878.8|16877.3|16876|16873.5|16878.8|16877.3|16875|16873.5|716
1642180800000|2022-01-14 17:20:00|16877|16874.5|16875|16873.5|16877|16875.5|16873|16871.5|1051
1642181100000|2022-01-14 17:25:00|16874.7|16872.5|16875.9|16874.4|16877|16875.5|16873.9|16872.2|716
1642181400000|2022-01-14 17:30:00|16875.7|16874.2|16874.9|16872.4|16876.1|16874.4|16873.9|16872.2|4553
1642181700000|2022-01-14 17:35:00|16873.9|16873|16874.9|16873.4|16875.1|16873.4|16873.9|16872.4|261
1642182000000|2022-01-14 17:40:00|16873.9|16872.4|16873.9|16872.4|16874.9|16873.4|16873.9|16872.2|237
1642182300000|2022-01-14 17:45:00|16874.9|16871.4|16873.9|16872.4|16874.9|16873.4|16873.9|16871.4|831
1642182600000|2022-01-14 17:50:00|16873.1|16871.4|16869.9|16868.4|16873.9|16872.4|16869.9|16868.4|848
1642182900000|2022-01-14 17:55:00|16868.9|16867.4|16871.9|16870.4|16872.9|16871.4|16868.9|16867.4|1271
1642183200000|2022-01-14 18:00:00|16870.9|16869.4|16872.9|16871.4|16874.9|16873.4|16870.9|16869.2|788
1642183500000|2022-01-14 18:05:00|16873.9|16872.4|16873.9|16872.4|16874.9|16873.4|16872.9|16871.4|441
1642183800000|2022-01-14 18:10:00|16874.9|16873.4|16875.8|16874.3|16876.8|16875.3|16874.8|16873.3|294
1642184100000|2022-01-14 18:15:00|16874.8|16873.3|16875.8|16874.3|16875.8|16874.3|16874.8|16873.3|246
1642184400000|2022-01-14 18:20:00|16876.4|16874.9|16878.8|16877.3|16878.8|16877.3|16875.8|16874.3|205
1642184700000|2022-01-14 18:25:00|16879.8|16878.1|16878.8|16877.3|16879.8|16878.3|16878.8|16877.3|206
1642185000000|2022-01-14 18:30:00|16876.8|16875.3|16876.8|16875.3|16877.8|16875.5|16875.8|16874.3|124
1642185300000|2022-01-14 18:35:00|16877.8|16876.3|16876.8|16875.3|16877.8|16876.3|16876.8|16875.3|106
1642185600000|2022-01-14 18:40:00|16876.4|16874.9|16870.8|16869.3|16876.4|16874.9|16870.8|16869.3|321
1642185900000|2022-01-14 18:45:00|16869.8|16868.3|16870.8|16869.3|16871.8|16870.3|16869.8|16868.1|292
1642186200000|2022-01-14 18:50:00|16871.8|16870.3|16872.8|16871.3|16872.8|16871.3|16870.8|16869.3|57
1642186500000|2022-01-14 18:55:00|16872.7|16871.2|16871.7|16870.2|16872.7|16871.2|16871.7|16870.2|49
1642186800000|2022-01-14 19:00:00|16872.7|16871.2|16870.7|16869.2|16872.7|16871.2|16870.7|16869|82
1642187100000|2022-01-14 19:05:00|16871.7|16870.2|16869.7|16868.2|16871.7|16870.2|16869.7|16868|103
1642187400000|2022-01-14 19:10:00|16868.7|16867.2|16868.7|16867.2|16870.7|16868.2|16868.7|16867.2|69
1642187700000|2022-01-14 19:15:00|16869.7|16868.2|16870.7|16869.2|16871.7|16870.2|16868.7|16868.2|138
1642188000000|2022-01-14 19:20:00|16871.7|16870.2|16870.7|16869.2|16871.7|16870.2|16870.7|16869.2|6
1642188300000|2022-01-14 19:25:00|16870.3|16868.8|16872.7|16871.2|16872.7|16871.2|16870.3|16868.8|46
1642188600000|2022-01-14 19:30:00|16871.7|16870.2|16871.7|16869.2|16871.7|16870.2|16870.7|16869.2|49
1642188900000|2022-01-14 19:35:00|16870.9|16869.4|16874.7|16872.2|16874.7|16873.2|16870.7|16869|139
1642189200000|2022-01-14 19:40:00|16874.4|16872.9|16874.6|16872.1|16874.9|16873.2|16873.6|16871.9|195
1642189500000|2022-01-14 19:45:00|16873.6|16873.1|16875.6|16874.1|16875.6|16874.1|16873.6|16872.1|141
1642189800000|2022-01-14 19:50:00|16875.4|16873.1|16875.6|16874.1|16875.6|16874.1|16874.6|16873.1|24
1642190100000|2022-01-14 19:55:00|16874.6|16873.1|16871.6|16870.1|16875.6|16874.1|16870.6|16868.9|549
1642190400000|2022-01-14 20:00:00|16872.6|16870.3|16870.6|16869.1|16872.8|16871.1|16870.6|16869.1|160
1642190700000|2022-01-14 20:05:00|16869.6|16868.1|16869.6|16868.1|16869.6|16868.1|16868.6|16867.1|127
1642191000000|2022-01-14 20:10:00|16868.6|16867.1|16869.6|16868.1|16869.6|16868.1|16868.6|16867.1|124
1642191300000|2022-01-14 20:15:00|16868.6|16867.1|16868.6|16867.1|16869.6|16868.1|16868.6|16866.9|209
1642191600000|2022-01-14 20:20:00|16869.1|16867.6|16868.6|16867.1|16869.6|16868.1|16868.6|16866.9|190
1642191900000|2022-01-14 20:25:00|16869.6|16866.8|16869.5|16868|16870.5|16869|16867.6|16866.1|313
1642192200000|2022-01-14 20:30:00|16868.5|16867|16867.5|16866|16869.8|16867.3|16867.5|16866|315
1642192500000|2022-01-14 20:35:00|16868.3|16865.8|16868.5|16867|16869.5|16868|16867.5|16865.8|109
1642192800000|2022-01-14 20:40:00|16869.5|16867.8|16868.5|16867|16869.7|16868|16867.5|16866|214
1642193100000|2022-01-14 20:45:00|16867.5|16866|16867.5|16866|16867.7|16866.2|16867.5|16866|99
1642193400000|2022-01-14 20:50:00|16866.5|16865|16870.5|16869|16870.5|16869|16866.5|16865|401
1642193700000|2022-01-14 20:55:00|16869.5|16868|16869.5|16867|16870.5|16869|16867.5|16866|411
1642403100000|2022-01-17 07:05:00|16846.8|16845.3|16847.7|16846.2|16850.8|16849.3|16845.7|16844.2|1148
1642403400000|2022-01-17 07:10:00|16848.7|16847.2|16847.7|16846.2|16850.7|16849.2|16847.7|16846|1121
1642403700000|2022-01-17 07:15:00|16848.7|16848.2|16845.5|16844|16849.7|16848.2|16842.5|16841|1572
1642404000000|2022-01-17 07:20:00|16846.5|16843|16846.5|16845|16847.5|16846|16843.5|16842|1135
1642404300000|2022-01-17 07:25:00|16845.7|16844|16843.5|16842|16849.5|16848|16842.5|16841|992
1642404600000|2022-01-17 07:30:00|16844.5|16841|16842.5|16841|16848.7|16847|16842.5|16841|886
1642404900000|2022-01-17 07:35:00|16843.5|16842|16849.5|16848|16850.5|16849|16843.5|16842|780
1642405200000|2022-01-17 07:40:00|16849.9|16848.4|16848.4|16846.9|16850.7|16849|16847.4|16845.9|788
1642405500000|2022-01-17 07:45:00|16847.4|16845.9|16845.4|16843.9|16848.4|16846.9|16845.4|16843.9|449
1642405800000|2022-01-17 07:50:00|16846.4|16844.9|16844.4|16842.9|16846.4|16844.9|16844.4|16842.9|769
1642406100000|2022-01-17 07:55:00|16845.4|16843.9|16846.4|16844.9|16847.6|16845.9|16844.4|16842.9|1390
1642406400000|2022-01-17 08:00:00|16847.4|16845.9|16849.4|16847.9|16856.4|16854.9|16847.4|16845.9|3380
1642406700000|2022-01-17 08:05:00|16850.4|16848.9|16848.4|16846.9|16850.4|16848.9|16845.4|16843.9|2448
1642407000000|2022-01-17 08:10:00|16849.4|16847.9|16851.4|16849.9|16852.8|16851.3|16847.4|16845.9|1413
1642407300000|2022-01-17 08:15:00|16850.4|16848.9|16854.4|16852.9|16855.4|16853.9|16848.4|16846.9|1835
1642407600000|2022-01-17 08:20:00|16855.4|16853.9|16856.4|16854.9|16857.4|16855.9|16852.4|16850.9|1844
1642407900000|2022-01-17 08:25:00|16857.4|16855.9|16853.3|16851.8|16859.4|16857.9|16853.3|16851.8|1709
1642408200000|2022-01-17 08:30:00|16852.3|16850.8|16855.3|16853.8|16856.3|16854.8|16850.3|16848.8|1604
1642408500000|2022-01-17 08:35:00|16856.3|16854.8|16854.3|16852.8|16856.3|16854.8|16852.3|16850.8|1209
1642408800000|2022-01-17 08:40:00|16853.5|16852|16849.3|16847.8|16855.3|16853.8|16849.3|16847.8|1671
1642409100000|2022-01-17 08:45:00|16848.9|16847.4|16850.3|16848.8|16851.3|16849.8|16847.3|16845.8|2554
1642409400000|2022-01-17 08:50:00|16851.3|16849.8|16853.3|16851.8|16853.3|16851.8|16848.3|16846.8|1469
1642409700000|2022-01-17 08:55:00|16852.8|16851.3|16855.3|16853.8|16857.3|16855.8|16852.3|16850.8|2414
1642410000000|2022-01-17 09:00:00|16854.3|16852.8|16858.3|16856.8|16859.3|16857.8|16854.3|16852.8|1788
1642410300000|2022-01-17 09:05:00|16859.3|16857.8|16854.3|16852.8|16859.3|16857.8|16854.3|16852.8|1993
1642410600000|2022-01-17 09:10:00|16853.8|16852.3|16851.2|16849.7|16853.8|16852.3|16848.3|16846.8|2283
1642410900000|2022-01-17 09:15:00|16852.2|16850.7|16856.2|16854.7|16856.2|16854.7|16851.2|16849.7|1829
1642411200000|2022-01-17 09:20:00|16855.2|16853.7|16852.2|16850.7|16855.2|16853.7|16850.2|16848.5|3236
1642411500000|2022-01-17 09:25:00|16852.4|16849.9|16853.2|16851.7|16854.2|16852.7|16851|16849.5|2179
1642411800000|2022-01-17 09:30:00|16852.2|16850.7|16843.2|16841.7|16852.2|16850.7|16843.2|16841.7|4178
1642412100000|2022-01-17 09:35:00|16844.2|16842.7|16845.2|16843.7|16847.2|16845.7|16843.2|16841.5|2453
1642412400000|2022-01-17 09:40:00|16846.2|16844.7|16846.2|16844.7|16851.2|16849.7|16846.2|16844.7|2860
1642412700000|2022-01-17 09:45:00|16845.2|16843.7|16848.2|16846.7|16848.6|16847.1|16844.2|16842.7|1572
1642413000000|2022-01-17 09:50:00|16847.6|16846.1|16851.2|16849.7|16851.2|16849.7|16847.2|16845.7|1086
1642413300000|2022-01-17 09:55:00|16852.2|16850.7|16848.1|16846.6|16852.2|16850.7|16848.1|16846.6|1887
1642413600000|2022-01-17 10:00:00|16847.1|16845.6|16845.1|16843.6|16848.1|16846.6|16844.1|16842.6|1934
1642413900000|2022-01-17 10:05:00|16844.1|16842.6|16846.1|16844.6|16847.1|16845.6|16844.1|16842.6|1685
1642414200000|2022-01-17 10:10:00|16845.1|16843.6|16845.1|16843.6|16847.3|16845.6|16845.1|16843.4|1160
1642414500000|2022-01-17 10:15:00|16846.1|16844.6|16843.9|16841.4|16846.1|16844.6|16843.1|16841.4|2073
1642414800000|2022-01-17 10:20:00|16844.1|16841.6|16845.1|16843.6|16846.1|16844.6|16843.1|16841.6|1691
1642415100000|2022-01-17 10:25:00|16846.1|16844.6|16847.1|16845.6|16847.1|16845.6|16845.1|16843.6|2487
1642415400000|2022-01-17 10:30:00|16846.5|16845|16847.1|16845.6|16849.9|16847.6|16846.3|16844.6|3061
1642415700000|2022-01-17 10:35:00|16848.1|16846.6|16848.1|16846.6|16849.1|16847.6|16847.1|16845.6|2529
1642416000000|2022-01-17 10:40:00|16847.5|16846|16845|16843.5|16847.5|16846|16844|16842.5|1141
1642416300000|2022-01-17 10:45:00|16844|16842.5|16844|16842.5|16847|16845.5|16844|16842.5|1606
1642416600000|2022-01-17 10:50:00|16843.5|16842|16843|16841.5|16848|16846.5|16843|16841.5|1088
1642416900000|2022-01-17 10:55:00|16844|16842.5|16843|16841.5|16847|16845.5|16843|16841.5|1925
1642417200000|2022-01-17 11:00:00|16844|16842.5|16841|16839.5|16844|16842.5|16840|16838.5|1332
1642417500000|2022-01-17 11:05:00|16840|16838.5|16839|16837.5|16841|16839.5|16838|16836.5|1324
1642417800000|2022-01-17 11:10:00|16838|16836.5|16836|16834.5|16839|16837.5|16835|16833.5|1774
1642418100000|2022-01-17 11:15:00|16837|16835.5|16839|16837.5|16839|16837.5|16836|16834.5|2544
1642418400000|2022-01-17 11:20:00|16838|16836.5|16840|16838.5|16841|16839.5|16838|16836.5|1016
1642418700000|2022-01-17 11:25:00|16840.4|16838.9|16843.9|16842.4|16845|16843.5|16840|16838.5|2455
1642419000000|2022-01-17 11:30:00|16842.9|16841.4|16840.9|16839.4|16844.9|16843.4|16840.9|16839.4|2870
1642419300000|2022-01-17 11:35:00|16841.9|16840.4|16844.9|16843.4|16844.9|16843.4|16841.9|16840.4|2817
1642419600000|2022-01-17 11:40:00|16844.5|16843|16843.9|16842.4|16844.5|16843|16841.9|16840.4|1542
1642419900000|2022-01-17 11:45:00|16842.9|16841.4|16842.9|16841.4|16843.9|16842.4|16842.9|16841.2|1001
1642420200000|2022-01-17 11:50:00|16843.9|16842.4|16843.9|16842.4|16845.1|16843.4|16842.9|16841.4|941
1642420500000|2022-01-17 11:55:00|16844.9|16843.4|16845.9|16844.4|16846.9|16845.4|16844.9|16843.4|1592
1642420800000|2022-01-17 12:00:00|16844.9|16843.4|16846.9|16845.4|16846.9|16845.4|16844.9|16843.4|977
1642421100000|2022-01-17 12:05:00|16847.9|16846.4|16847.9|16846.4|16847.9|16846.4|16844.9|16843.4|1172
1642421400000|2022-01-17 12:10:00|16847.4|16845.9|16849.8|16848.3|16850.1|16848.3|16846.9|16845.4|1467
1642421700000|2022-01-17 12:15:00|16850.3|16848.8|16852.8|16851.3|16852.8|16851.3|16849.8|16848.1|704
1642422000000|2022-01-17 12:20:00|16850.8|16849.3|16849.8|16848.3|16850.8|16849.3|16849.8|16848.3|665
1642422300000|2022-01-17 12:25:00|16850.8|16848.9|16851.8|16850.3|16852.8|16851.1|16849.8|16848.3|849
1642422600000|2022-01-17 12:30:00|16852.8|16851.3|16850.8|16849.3|16852.8|16851.3|16849.8|16848.3|910
1642422900000|2022-01-17 12:35:00|16849.8|16848.3|16850.8|16849.3|16850.8|16849.3|16849.8|16848.1|498
1642423200000|2022-01-17 12:40:00|16851.8|16850.3|16850.8|16849.3|16853|16851.3|16850.8|16849.3|1521
1642423500000|2022-01-17 12:45:00|16849.8|16848.3|16847.8|16846.3|16851.8|16850.3|16846.8|16845.3|1673
1642423800000|2022-01-17 12:50:00|16848.2|16846.7|16846.8|16845.3|16848.8|16847.3|16845.8|16844.3|1068
1642424100000|2022-01-17 12:55:00|16847.2|16845.7|16850.7|16849.2|16850.8|16849.3|16847.2|16845.7|568
1642424400000|2022-01-17 13:00:00|16850.5|16849|16849.7|16848.2|16851|16849.2|16848.7|16847|988
1642424700000|2022-01-17 13:05:00|16848.7|16847.2|16848.7|16847.2|16851|16849.2|16848.7|16847.2|1345
1642425000000|2022-01-17 13:10:00|16849.7|16848.2|16851.7|16850.2|16852.7|16851.2|16849.7|16848.2|1209
1642425300000|2022-01-17 13:15:00|16852.2|16850.7|16854.7|16853.2|16855.7|16854.2|16851.7|16850.2|3996
1642425600000|2022-01-17 13:20:00|16853.7|16852.2|16854.7|16853.2|16855.7|16854.2|16851.7|16850.2|2241
1642425900000|2022-01-17 13:25:00|16853.7|16852.2|16851.7|16850.2|16855.7|16854.2|16851.7|16850.2|1025
1642426200000|2022-01-17 13:30:00|16852.1|16850.6|16851.7|16850.2|16852.9|16851.2|16848.7|16847.2|1690
1642426500000|2022-01-17 13:35:00|16852.7|16851.2|16856.7|16855.2|16856.7|16855.2|16852.7|16851.2|2087
1642426800000|2022-01-17 13:40:00|16855.7|16854.2|16855.6|16854.1|16857.7|16856.2|16853.7|16852.2|1366
1642427100000|2022-01-17 13:45:00|16855.4|16853.9|16850.6|16849.1|16855.6|16854.1|16848.6|16847.1|1920
1642427400000|2022-01-17 13:50:00|16849.6|16848.1|16850.6|16849.1|16853.6|16852.1|16849.6|16848.1|2001
1642427700000|2022-01-17 13:55:00|16851.2|16849.7|16852.6|16851.1|16853.6|16852.1|16849.6|16848.1|1196
1642428000000|2022-01-17 14:00:00|16853.1|16851.6|16857.6|16856.1|16857.8|16856.1|16852.6|16850.9|3512
1642428300000|2022-01-17 14:05:00|16858.6|16857.1|16860.6|16859.1|16862.6|16861.1|16858.6|16857.1|3645
1642428600000|2022-01-17 14:10:00|16860|16858.5|16863.6|16862.1|16863.6|16862.1|16858.6|16857.1|2796
1642428900000|2022-01-17 14:15:00|16862.6|16861.1|16856.6|16855.1|16862.6|16861.1|16856.6|16855.1|2555
1642429200000|2022-01-17 14:20:00|16857.6|16856.1|16855.6|16854.1|16860.6|16859.1|16855.6|16854.1|1795
1642429500000|2022-01-17 14:25:00|16856.6|16855.1|16854.5|16853|16857.6|16856.1|16853.5|16852|1062
1642429800000|2022-01-17 14:30:00|16854.1|16852.6|16850.5|16849|16854.1|16852.6|16848.5|16847|2020
1642430100000|2022-01-17 14:35:00|16851.3|16849.8|16851.5|16850|16852.5|16851|16850.5|16849|1345
1642430400000|2022-01-17 14:40:00|16850.5|16849|16852.5|16851|16852.5|16851|16848.5|16846.8|2039
1642430700000|2022-01-17 14:45:00|16851.5|16850|16847.5|16846|16852.5|16851|16847.5|16846|1894
1642431000000|2022-01-17 14:50:00|16848.5|16847|16851.5|16850|16853.5|16852|16848.5|16847|1504
1642431300000|2022-01-17 14:55:00|16850.5|16849|16847.5|16846|16850.5|16849|16846.5|16845|2602
1642431600000|2022-01-17 15:00:00|16847.9|16846.4|16845.5|16844|16848.5|16847|16843.5|16842|3357
1642431900000|2022-01-17 15:05:00|16846.5|16843|16846.5|16845|16849.5|16848|16844.5|16843|2482
1642432200000|2022-01-17 15:10:00|16845.5|16844|16850.4|16848.9|16850.4|16848.9|16844.5|16843|2068
1642432500000|2022-01-17 15:15:00|16849.4|16847.9|16848.4|16846.9|16850.4|16848.9|16848.4|16846.9|796
1642432800000|2022-01-17 15:20:00|16848.9|16847.4|16846.4|16844.9|16848.9|16847.4|16846.4|16844.9|1594
1642433100000|2022-01-17 15:25:00|16847|16845.5|16843.4|16841.9|16848.4|16846.9|16843.4|16841.9|1292
1642433400000|2022-01-17 15:30:00|16844.4|16842.9|16845.4|16843.9|16846.4|16844.9|16844.4|16842.9|2270
1642433700000|2022-01-17 15:35:00|16846.4|16844.9|16845.4|16843.9|16846.4|16844.9|16844.4|16842.9|659
1642434000000|2022-01-17 15:40:00|16844.4|16842.9|16841.4|16839.9|16845.4|16843.9|16840.4|16838.9|1364
1642434300000|2022-01-17 15:45:00|16842.4|16840.9|16841.4|16839.9|16844.4|16842.9|16841.4|16839.6|1304
1642434600000|2022-01-17 15:50:00|16840.4|16838.9|16842.4|16840.9|16842.4|16840.9|16838.4|16836.9|3054
1642434900000|2022-01-17 15:55:00|16841.4|16839.9|16839.3|16837.8|16842.4|16840.9|16837.3|16835.8|1655
1642435200000|2022-01-17 16:00:00|16839.8|16838.3|16838.3|16836.8|16840.3|16838.8|16837.3|16835.8|1442
1642435500000|2022-01-17 16:05:00|16839.3|16837.8|16838.3|16836.8|16839.3|16837.8|16836.3|16834.8|1847
1642435800000|2022-01-17 16:10:00|16839.3|16837.8|16835.3|16833.8|16839.3|16837.8|16835.3|16833.8|2325
1642436100000|2022-01-17 16:15:00|16836.3|16834.8|16835.3|16833.8|16838.3|16836.8|16835.3|16833.8|1351
1642436400000|2022-01-17 16:20:00|16836.3|16834.8|16836.3|16834.8|16836.3|16834.8|16834.3|16832.8|1145
1642436700000|2022-01-17 16:25:00|16837.3|16835.8|16838.3|16836.8|16838.3|16836.8|16835.3|16833.8|1235
1642437000000|2022-01-17 16:30:00|16839.3|16837.8|16840.3|16838.8|16840.3|16838.8|16837.3|16835.8|1410
1642437300000|2022-01-17 16:35:00|16839.3|16837.8|16838.3|16836.8|16840.3|16838.8|16838.3|16836.8|920
1642437600000|2022-01-17 16:40:00|16838.8|16837.3|16838.2|16836.7|16839.3|16837.8|16838.2|16836.7|746
1642437900000|2022-01-17 16:45:00|16837.2|16835.7|16836.2|16834.7|16837.2|16835.7|16836.2|16834.7|1454
1642438200000|2022-01-17 16:50:00|16836.7|16835.2|16837.2|16835.7|16838.2|16836.7|16836.2|16834.7|589
1642438500000|2022-01-17 16:55:00|16837.7|16836.2|16840.2|16838.7|16841.2|16839.7|16837.7|16836.2|445
1642438800000|2022-01-17 17:00:00|16839.2|16837.7|16839.4|16837.9|16840.4|16838.9|16839.2|16837.5|626
1642439100000|2022-01-17 17:05:00|16838.4|16836.9|16838.4|16836.9|16839.4|16837.9|16838.4|16836.9|340
1642439400000|2022-01-17 17:10:00|16839|16837.5|16841.4|16839.9|16841.6|16839.9|16839|16837.5|565
1642439700000|2022-01-17 17:15:00|16840.4|16838.9|16840.4|16838.9|16841.4|16839.9|16840.4|16838.9|231
1642440000000|2022-01-17 17:20:00|16839.4|16837.9|16839.4|16837.9|16839.4|16837.9|16838.4|16836.9|389
1642440300000|2022-01-17 17:25:00|||||||||102
1642440600000|2022-01-17 17:30:00|16840.4|16837.6|16838.4|16836.9|16840.4|16837.9|16838.4|16836.6|331
1642440900000|2022-01-17 17:35:00|16837.4|16835.9|16838.4|16836.9|16838.4|16836.9|16837.4|16835.9|185
1642441200000|2022-01-17 17:40:00|16839.4|16837.9|16838.3|16836.8|16839.4|16837.9|16838.3|16836.8|320
1642441500000|2022-01-17 17:45:00|16839.3|16837.8|16838.3|16836.8|16839.3|16837.8|16838.3|16836.8|502
1642441800000|2022-01-17 17:50:00|16837.3|16835.8|16837.3|16835.8|16838.3|16836.8|16837.3|16835.8|230
1642442100000|2022-01-17 17:55:00|16837.5|16836|16838.3|16836.8|16838.3|16836.8|16837.5|16835.6|122
1642442400000|2022-01-17 18:00:00|16839.3|16837.6|16838.3|16836.8|16839.5|16837.8|16838.3|16836.6|47
1642442700000|2022-01-17 18:05:00|16839.3|16837.8|16838.3|16836.8|16839.3|16837.8|16838.3|16836.8|96
1642443000000|2022-01-17 18:10:00|||||||||7
1642443300000|2022-01-17 18:15:00|16838.5|16836|16838.3|16835.8|16838.5|16836|16838.3|16835.8|59
1642443600000|2022-01-17 18:20:00|16838|16836.5|16838.3|16835.8|16838.5|16836.8|16838|16835.8|3
1642443900000|2022-01-17 18:25:00|16838.2|16835.7|16838.2|16836.7|16838.2|16836.7|16838|16835.5|2
1642444200000|2022-01-17 18:30:00|||||||||3
1642444500000|2022-01-17 18:35:00|||||||||3
1642444800000|2022-01-17 18:40:00||16835.7||16835.7||16836.7||16835.7|21
1642445400000|2022-01-17 18:50:00|16838|16836.5|16838.2|16835.7|16838.4|16836.5|16838|16835.7|3
1642445700000|2022-01-17 18:55:00|16838|16836.5|16838.2|16835.7|16838.2|16836.7|16838|16835.7|5
1642446000000|2022-01-17 19:00:00|16837.9|16836.4|16838.2|16836.7|16838.4|16836.7|16837.9|16835.9|1
1642446300000|2022-01-17 19:05:00|16837.6|16836.1|16838.2|16836.7|16838.2|16836.7|16837.2|16835.7|23
1642446600000|2022-01-17 19:10:00|16837.9|16835.7|16838.1|16836.6|16839.1|16836.9|16837.9|16835.7|1
1642446900000|2022-01-17 19:15:00|16839.1|16837.6|16839.1|16837.6|16839.1|16837.6|16839.1|16837.6|13
1642447200000|2022-01-17 19:20:00|16840.1|16838.6|16839.1|16836.6|16840.1|16838.6|16839.1|16836.6|263
1642447500000|2022-01-17 19:25:00|16838.9|16837.6|16839.1|16837.6|16839.1|16837.6|16838.9|16836.6|3
1642447800000|2022-01-17 19:30:00||16836.6||16836.6||16836.6||16836.6|11
1642448100000|2022-01-17 19:35:00|||||||||1
1642448400000|2022-01-17 19:40:00|||||||||8
1642449000000|2022-01-17 19:50:00|16838.8|16837.3|16839.1|16837.6|16839.1|16837.6|16838.8|16836.6|25
1642449300000|2022-01-17 19:55:00|16839|16837.5|16840|16837.5|16840.3|16838|16839|16837.5|59
1642449600000|2022-01-17 20:00:00|16839.8|16838.3|16840|16838.5|16840|16838.5|16839.8|16838.3|2
1642449900000|2022-01-17 20:05:00|||||||||2
1642450200000|2022-01-17 20:10:00|16839.6|16838.1|16840|16837.5|16840|16838.1|16839|16837.5|67
1642450500000|2022-01-17 20:15:00|16839|16836.5|16838|16836.5|16839|16836.5|16838|16836.5|70
1642450800000|2022-01-17 20:20:00|16837.2|16835.5|16838|16835.5|16838|16835.7|16837|16835.5|15
1642451100000|2022-01-17 20:25:00|16837.8|16836.5|16838|16836.5|16838|16836.5|16837.8|16835.5|2
1642451400000|2022-01-17 20:30:00|||||||||14
1642451700000|2022-01-17 20:35:00|||||||||38
1642452000000|2022-01-17 20:40:00|16837.9|16836.4|16837.9|16836.4|16837.9|16836.4|16837.9|16836.4|0
1642452300000|2022-01-17 20:45:00|||||||||2
1642452600000|2022-01-17 20:50:00|16838.9|16837.4|16838.9|16836.4|16839.9|16838.4|16838.9|16836.4|65
1642452900000|2022-01-17 20:55:00|16838.7|16837.2|16839.7|16838.2|16840.2|16838.4|16837.9|16836.4|195
1642489500000|2022-01-18 07:05:00|16824.6|16823.1|16821.6|16819.1|16824.8|16823.1|16820.6|16819.1|938
1642489800000|2022-01-18 07:10:00|16820.6|16820.1|16816.5|16815|16822.6|16821.1|16813.6|16812.1|1008
1642490100000|2022-01-18 07:15:00|16817.5|16816|16818.5|16817|16820.5|16819|16814.5|16813|861
1642490400000|2022-01-18 07:20:00|16819.5|16818|16821.5|16819|16821.5|16820|16817.5|16816|1109
1642490700000|2022-01-18 07:25:00|16821.3|16819.8|16823.5|16822|16824.5|16823|16820.5|16819|1569
1642491000000|2022-01-18 07:30:00|16822.5|16821|16816.5|16815|16822.5|16821|16812.5|16811|1812
1642491300000|2022-01-18 07:35:00|16815.7|16814|16822.3|16820.8|16823.5|16822|16815.7|16814|865
1642491600000|2022-01-18 07:40:00|16821.3|16819.8|16819.3|16817.8|16822.5|16820.8|16817.8|16816.3|1696
1642491900000|2022-01-18 07:45:00|16818.3|16816.8|16824.2|16822.7|16825.2|16823.7|16818.2|16816.7|1759
1642492200000|2022-01-18 07:50:00|16823.8|16822.3|16828.2|16826.7|16828.5|16826.7|16822.2|16820.7|2039
1642492500000|2022-01-18 07:55:00|16827.2|16825.7|16828|16826.5|16830.5|16828.7|16827|16825.5|2258
1642492800000|2022-01-18 08:00:00|16829|16827.5|16830|16828.5|16831|16829.5|16827|16824.5|2638
1642493100000|2022-01-18 08:05:00|16829|16827.5|16833|16831.5|16835|16833.5|16829|16827.2|3224
1642493400000|2022-01-18 08:10:00|16834|16832.5|16836|16834.5|16837|16835.5|16833|16831.5|1945
1642493700000|2022-01-18 08:15:00|16837|16835.5|16835.9|16834.4|16837.9|16836.4|16833.9|16832.4|2426
1642494000000|2022-01-18 08:20:00|16834.9|16833.4|16831.9|16830.4|16835.9|16834.4|16828.9|16827.4|2618
1642494300000|2022-01-18 08:25:00|16832.9|16831.4|16826.9|16825.4|16832.9|16831.4|16825.9|16824.4|2485
1642494600000|2022-01-18 08:30:00|16826.7|16825.2|16827.9|16826.4|16830.9|16829.4|16825.9|16824.4|2482
1642494900000|2022-01-18 08:35:00|16826.9|16825.4|16823.9|16822.4|16829.9|16828.4|16823.9|16822.4|2183
1642495200000|2022-01-18 08:40:00|16824.9|16823.4|16829.9|16828.4|16829.9|16828.4|16824.9|16823.2|2134
1642495500000|2022-01-18 08:45:00|16828.9|16827.4|16831.9|16830.4|16833.9|16832.4|16827.9|16826.4|3127
1642495800000|2022-01-18 08:50:00|16831.4|16829.9|16825.9|16824.4|16832.9|16831.4|16825.9|16824.4|2666
1642496100000|2022-01-18 08:55:00|16826.9|16825.4|16829.1|16826.6|16831.9|16830.4|16824.9|16823.4|2947
1642496400000|2022-01-18 09:00:00|16828.1|16827.6|16825.1|16823.6|16832.1|16830.6|16824.1|16822.3|2479
1642496700000|2022-01-18 09:05:00|16824.5|16823|16817.1|16815.6|16826.3|16824.6|16817.1|16815.6|3044
1642497000000|2022-01-18 09:10:00|16818.1|16816.6|16823.1|16821.6|16823.5|16822|16817.6|16816.1|3461
1642497300000|2022-01-18 09:15:00|16824.1|16822.6|16814|16812.5|16825|16823.5|16814|16812.5|3414
1642497600000|2022-01-18 09:20:00|16813|16811.5|16810|16808.5|16814.3|16812.5|16804|16802.5|7068
1642497900000|2022-01-18 09:25:00|16809|16807.5|16809|16807.5|16812|16810.5|16808|16806.5|6462
1642498200000|2022-01-18 09:30:00|16810|16808.5|16809|16807.5|16812|16810.5|16807|16805.5|3668
1642498500000|2022-01-18 09:35:00|16810|16808.5|16818|16816.5|16818|16816.5|16807|16805.5|7038
1642498800000|2022-01-18 09:40:00|16817|16815.5|16817|16815.5|16818|16816.5|16814|16812.5|5036
1642499100000|2022-01-18 09:45:00|16817.8|16816.3|16817|16815.5|16818|16816.5|16814|16812.5|3341
1642499400000|2022-01-18 09:50:00|16816|16814.5|16819|16817.5|16823|16821.5|16816|16814.5|2025
1642499700000|2022-01-18 09:55:00|16819.4|16817.9|16815|16813.5|16820|16818.5|16815|16813.5|2640
1642500000000|2022-01-18 10:00:00|16814|16812.5|16816.9|16815.4|16819.2|16817.4|16813|16811.2|5236
1642500300000|2022-01-18 10:05:00|16817.9|16816.4|16818.9|16817.4|16820.9|16819.4|16816.9|16815.4|1853
1642500600000|2022-01-18 10:10:00|16817.9|16816.4|16824.9|16823.4|16825.9|16824.4|16817.9|16816.4|2809
1642500900000|2022-01-18 10:15:00|16825.9|16824.4|16823.9|16822.4|16825.9|16824.4|16821.9|16820.4|2051
1642501200000|2022-01-18 10:20:00|16822.9|16821.4|16823.9|16822.4|16825.9|16824.4|16822.9|16821.2|2771
1642501500000|2022-01-18 10:25:00|16822.9|16821.4|16820.9|16819.4|16822.9|16821.4|16818.9|16817.4|2836
1642501800000|2022-01-18 10:30:00|16821.9|16820.4|16824.9|16823.4|16826.9|16825.4|16819.9|16818.4|3348
1642502100000|2022-01-18 10:35:00|16825.4|16823.9|16824.9|16823.4|16829.9|16828.4|16823.9|16822.4|2312
1642502400000|2022-01-18 10:40:00|16825.9|16824.4|16825.9|16824.4|16826.9|16825.4|16824.9|16823.4|1693
1642502700000|2022-01-18 10:45:00|16824.9|16823.4|16829.8|16828.3|16831.8|16830.3|16824.8|16823.1|2253
1642503000000|2022-01-18 10:50:00|16830.8|16829.3|16829.8|16828.3|16833.8|16832.3|16829.8|16828.3|2714
1642503300000|2022-01-18 10:55:00|16830.8|16829.3|16830.8|16829.3|16830.8|16829.3|16826.8|16825.3|1962
1642503600000|2022-01-18 11:00:00|16831.8|16830.3|16835.8|16834.3|16836.8|16835.3|16831.8|16830.3|2153
1642503900000|2022-01-18 11:05:00|16836.8|16835.3|16840.3|16838.8|16841.8|16840.3|16835.8|16834.3|3468
1642504200000|2022-01-18 11:10:00|16839.3|16837.8|16842.2|16840.7|16843.2|16841.7|16838.3|16836.8|3274
1642504500000|2022-01-18 11:15:00|16841.2|16839.7|16843.2|16841.7|16845.2|16843.7|16841.2|16839.7|1740
1642504800000|2022-01-18 11:20:00|16842.8|16841.3|16841.2|16839.7|16843.2|16841.7|16838.2|16836.7|1877
1642505100000|2022-01-18 11:25:00|16840.7|16839.2|16836.2|16834.7|16842.2|16840.7|16836.2|16834.5|1610
1642505400000|2022-01-18 11:30:00|16837.2|16835.7|16836.2|16834.7|16838.2|16836.7|16836.2|16834.5|1620
1642505700000|2022-01-18 11:35:00|16837.2|16835.7|16841.2|16839.7|16841.2|16839.7|16836.2|16834.7|1678
1642506000000|2022-01-18 11:40:00|16840.2|16838.7|16845.2|16843.7|16845.2|16843.7|16840.2|16838.5|2223
1642506300000|2022-01-18 11:45:00|16844.2|16842.7|16843.2|16841.7|16846.2|16844.7|16843.2|16841.4|1771
1642506600000|2022-01-18 11:50:00|16844.2|16842.7|16841.2|16839.7|16845.2|16843.7|16841.2|16839.7|1449
1642506900000|2022-01-18 11:55:00|16842.2|16840.7|16846.1|16844.6|16847.2|16845.7|16842.2|16840.7|978
1642507200000|2022-01-18 12:00:00|16847.1|16845.6|16842.1|16840.6|16848.1|16846.6|16842.1|16840.6|4220
1642507500000|2022-01-18 12:05:00|16841.1|16839.6|16835.1|16833.6|16842.1|16840.6|16835.1|16833.6|4144
1642507800000|2022-01-18 12:10:00|16836.1|16834.6|16833.1|16831.6|16837.1|16835.6|16830.1|16828.6|5754
1642508100000|2022-01-18 12:15:00|16834.1|16832.6|16834.1|16832.6|16837.1|16835.6|16832.1|16830.4|1921
1642508400000|2022-01-18 12:20:00|16835.1|16833.6|16835.1|16833.6|16836.1|16834.6|16832.1|16830.6|1474
1642508700000|2022-01-18 12:25:00|16834.1|16832.6|16834.1|16832.6|16836.1|16834.6|16833.1|16831.6|1414
1642509000000|2022-01-18 12:30:00|16833.1|16831.6|16835.1|16833.6|16835.1|16833.6|16830.1|16828.6|2596
1642509300000|2022-01-18 12:35:00|16834.8|16833.3|16837.5|16836|16839.1|16837.6|16834.1|16832.6|2603
1642509600000|2022-01-18 12:40:00|16838.1|16835.6|16841|16839.5|16841.3|16839.6|16837.1|16835.6|2464
1642509900000|2022-01-18 12:45:00|16840|16838.5|16843.6|16842.1|16845.6|16844.1|16840|16838.5|3046
1642510200000|2022-01-18 12:50:00|16844.6|16843.1|16840.6|16839.1|16844.6|16843.1|16839.6|16837.1|3107
1642510500000|2022-01-18 12:55:00|16841.6|16840.1|16844.6|16843.1|16845.6|16844.1|16838.6|16837.1|2769
1642510800000|2022-01-18 13:00:00|16845.8|16843.3|16845.5|16844|16845.8|16844.1|16841.5|16840|1473
1642511100000|2022-01-18 13:05:00|16846.5|16845|16838.5|16837|16847.5|16846|16838.5|16837|4376
1642511400000|2022-01-18 13:10:00|16839|16837.5|16836.5|16835|16839.8|16838|16835.5|16834|3085
1642511700000|2022-01-18 13:15:00|16835.5|16834|16839.7|16837.2|16839.7|16838|16833.5|16832|8139
1642512000000|2022-01-18 13:20:00|16838.5|16837|16835.5|16834|16841.5|16840|16832.5|16831|5618
1642512300000|2022-01-18 13:25:00|16836.5|16835|16833.5|16832|16838.5|16837|16833.5|16832|3564
1642512600000|2022-01-18 13:30:00|16834|16832.5|16834.5|16833|16836.7|16835|16830.5|16829|4279
1642512900000|2022-01-18 13:35:00|16835.5|16834|16835.5|16834|16839.5|16838|16832.5|16831|5479
1642513200000|2022-01-18 13:40:00|16834.5|16833|16832.7|16831.2|16835.7|16834|16831.5|16830|2979
1642513500000|2022-01-18 13:45:00|16833.2|16831.7|16838.7|16837.2|16839.9|16838.2|16829.7|16827.2|4389
1642513800000|2022-01-18 13:50:00|16838.1|16836.6|16836.7|16835.2|16842.7|16841.2|16836.7|16835.2|3651
1642514100000|2022-01-18 13:55:00|16835.7|16834.2|16837.7|16836.2|16837.9|16836.2|16832.7|16831.2|5155
1642514400000|2022-01-18 14:00:00|16836.7|16835.2|16838.4|16836.9|16839.9|16838.1|16834.6|16833.1|6069
1642514700000|2022-01-18 14:05:00|16837.4|16835.9|16839.4|16837.9|16840.4|16838.9|16836.4|16834.9|4365
1642515000000|2022-01-18 14:10:00|16840.4|16838.9|16828.4|16826.9|16841.4|16839.9|16828.4|16826.9|5746
1642515300000|2022-01-18 14:15:00|16829.4|16827.9|16827.4|16825.9|16833.4|16831.9|16826.4|16824.9|8680
1642515600000|2022-01-18 14:20:00|16827.6|16825.1|16823.4|16821.9|16827.6|16825.9|16823.4|16821.9|5083
1642515900000|2022-01-18 14:25:00|16822.4|16820.9|16831.4|16829.9|16834.4|16832.9|16822.4|16820.9|4218
1642516200000|2022-01-18 14:30:00|16830.4|16828.9|16833.3|16831.8|16833.3|16831.8|16829.3|16827.8|2184
1642516500000|2022-01-18 14:35:00|16834.3|16832.8|16836.3|16834.8|16841.6|16839.8|16833.3|16831.8|2559
1642516800000|2022-01-18 14:40:00|16837.3|16835.8|16839.3|16837.8|16840.3|16838.8|16835.3|16833.8|2863
1642517100000|2022-01-18 14:45:00|16840.3|16838.8|16841.8|16840.3|16846.3|16844.8|16839.3|16837.8|3737
1642517400000|2022-01-18 14:50:00|16840.8|16839.3|16843.8|16842.3|16847.8|16846.3|16839.3|16837.8|3316
1642517700000|2022-01-18 14:55:00|16844.8|16843.3|16836.8|16835.3|16845.8|16844.3|16835.8|16834.3|3173
1642518000000|2022-01-18 15:00:00|16837.8|16836.3|16830|16828.5|16837.8|16836.3|16829|16827.5|4586
1642518300000|2022-01-18 15:05:00|16831|16828.3|16828|16826.5|16832|16830.5|16827|16825.3|3006
1642518600000|2022-01-18 15:10:00|16828.6|16827.1|16825|16823.5|16828.6|16827.1|16821|16819.3|4047
1642518900000|2022-01-18 15:15:00|16826|16824.5|16825|16823.5|16827|16825.5|16820|16818.5|4565
1642519200000|2022-01-18 15:20:00|16824.8|16823.3|16819|16817.5|16826|16824.5|16819|16817.5|2670
1642519500000|2022-01-18 15:25:00|16820|16818.5|16820|16818.5|16822.2|16820.5|16819|16817.3|5589
1642519800000|2022-01-18 15:30:00|16819|16817.5|16816|16814.5|16822|16820.5|16813|16811.5|3247
1642520100000|2022-01-18 15:35:00|16817|16815.5|16818|16816.5|16820|16818.5|16815|16813.5|3835
1642520400000|2022-01-18 15:40:00|16817.7|16815.2|16820|16818.5|16820|16818.5|16815|16813.5|2180
1642520700000|2022-01-18 15:45:00|16819.4|16817.9|16818.9|16817.4|16820.9|16819.4|16816.9|16815.4|3436
1642521000000|2022-01-18 15:50:00|16819.2|16817.7|16825.9|16824.4|16825.9|16824.4|16819.2|16817.7|3674
1642521300000|2022-01-18 15:55:00|16824.9|16823.4|16822.9|16821.4|16824.9|16823.4|16820.9|16819.4|3738
1642521600000|2022-01-18 16:00:00|16823.9|16822.4|16822.9|16821.4|16823.9|16822.4|16819.9|16818.4|2713
1642521900000|2022-01-18 16:05:00|16821.9|16820.4|16824.9|16823.4|16826.9|16825.4|16821.9|16820.4|3874
1642522200000|2022-01-18 16:10:00|16823.9|16822.4|16824.9|16823.4|16825.9|16824.4|16822.9|16821.4|4540
1642522500000|2022-01-18 16:15:00|16823.9|16822.4|16822.9|16821.4|16824.9|16823.4|16821.9|16820.4|3726
1642522800000|2022-01-18 16:20:00|16821.9|16820.4|16821.9|16820.4|16824.9|16823.4|16820.9|16819.1|2206
1642523100000|2022-01-18 16:25:00|16822.9|16821.4|16823.9|16822.4|16825.1|16823.4|16822.9|16821.4|1156
1642523400000|2022-01-18 16:30:00|16824.9|16823.4|16822.8|16821.3|16826.9|16825.4|16822.8|16821.3|2036
1642523700000|2022-01-18 16:35:00|16823.8|16822.3|16820.8|16819.3|16823.8|16822.3|16820.8|16819.3|1239
1642524000000|2022-01-18 16:40:00|16821.8|16820.3|16820.8|16819.3|16821.8|16820.3|16819.8|16818.3|1255
1642524300000|2022-01-18 16:45:00|16821.8|16820.3|16821.8|16820.3|16824.8|16823.3|16821.8|16820.3|2506
1642524600000|2022-01-18 16:50:00|16821.3|16819.8|16821.8|16820.3|16822.8|16821.3|16819.8|16818.3|1625
1642524900000|2022-01-18 16:55:00|16822.8|16821.3|16825.8|16824.3|16826.8|16825.3|16821.8|16820.3|1329
1642525200000|2022-01-18 17:00:00|16824.8|16823.3|16825.8|16824.3|16826.8|16825.3|16824.8|16823.3|1129
1642525500000|2022-01-18 17:05:00|16826.8|16825.3|16823.8|16822.3|16826.8|16825.3|16822.8|16821.3|737
1642525800000|2022-01-18 17:10:00|16824.8|16823|16822.8|16821.3|16824.8|16823.3|16820.8|16819.3|555
1642526100000|2022-01-18 17:15:00|16823.8|16822.3|16821.7|16820.2|16823.8|16822.3|16821.7|16820|641
1642526400000|2022-01-18 17:20:00|16820.7|16819.2|16818.7|16817.2|16821.7|16820.2|16818.7|16817.2|688
1642526700000|2022-01-18 17:25:00|16819.2|16817.7|16812.7|16811.2|16820|16818.2|16811.7|16810.2|2231
1642527000000|2022-01-18 17:30:00|16811.7|16810.2|16808.7|16807.2|16812.7|16811.2|16807.7|16806.2|2083
1642527300000|2022-01-18 17:35:00|16808.2|16806.7|16806.7|16805.2|16809.7|16808.2|16806.7|16805.2|958
1642527600000|2022-01-18 17:40:00|16807.7|16806.2|16805.7|16804.2|16807.7|16806.2|16804.7|16803.2|539
1642527900000|2022-01-18 17:45:00|16806.7|16805.2|16806.7|16805.2|16807.7|16806.2|16804.7|16803.2|877
1642528200000|2022-01-18 17:50:00|16805.7|16804.2|16804.7|16803.2|16805.7|16804.2|16803.7|16802.2|1429
1642528500000|2022-01-18 17:55:00|16804.1|16802.6|16804.7|16803.2|16805.9|16804.2|16803.7|16802.2|782
1642528800000|2022-01-18 18:00:00|16805.7|16804.2|16803.6|16802.1|16806.6|16805.1|16803.6|16802.1|863
1642529100000|2022-01-18 18:05:00|16804.1|16802.6|16802.6|16801.1|16804.6|16803.1|16802.6|16801.1|476
1642529400000|2022-01-18 18:10:00|16803.9|16801.4|16803.6|16802.1|16803.9|16802.1|16802.6|16801.1|64
1642529700000|2022-01-18 18:15:00|16802.6|16801.1|16802.6|16801.1|16802.6|16801.1|16802.6|16801.1|136
1642530000000|2022-01-18 18:20:00|16801.6|16800.1|16802.6|16801.1|16802.6|16801.1|16801.6|16800.1|448
1642530300000|2022-01-18 18:25:00|16802.1|16800.6|16801.6|16800.1|16802.1|16800.6|16800.6|16799.1|155
1642530600000|2022-01-18 18:30:00|16801.8|16800.3|16803.8|16802.3|16803.8|16802.3|16801.8|16800.3|532
1642530900000|2022-01-18 18:35:00|16803.3|16801.8|16802.8|16801.3|16803.8|16802.3|16802.8|16801.1|234
1642531200000|2022-01-18 18:40:00|16803.8|16802.3|16803.8|16802.3|16803.8|16802.3|16802.8|16801.1|192
1642531500000|2022-01-18 18:45:00|16804.8|16803.3|16803.8|16802.3|16804.8|16803.3|16803.8|16802.3|255
1642531800000|2022-01-18 18:50:00|16804.8|16803.3|16805.8|16804.3|16806|16804.3|16804.8|16803.3|310
1642532100000|2022-01-18 18:55:00|16804.8|16803.3|16806.8|16805.3|16806.8|16805.3|16804.8|16803.3|410
1642532400000|2022-01-18 19:00:00|16807.8|16806.3|16811.7|16810.2|16812.7|16811.2|16807.8|16806.3|382
1642532700000|2022-01-18 19:05:00|16812.7|16811.2|16813.5|16812|16814.5|16813|16811.7|16810.2|425
1642533000000|2022-01-18 19:10:00|16814.5|16811.8|16813.5|16812|16814.5|16813|16812.5|16811|272
1642533300000|2022-01-18 19:15:00|16812.5|16811|16812.5|16811|16813.5|16812|16812.5|16810.7|149
1642533600000|2022-01-18 19:20:00|16812.2|16810.7|16811.5|16810|16812.5|16811|16809.7|16807.7|186
1642533900000|2022-01-18 19:25:00|16812.5|16811|16812.5|16811|16813.5|16812|16812.5|16811|63
1642534200000|2022-01-18 19:30:00|16813.5|16812|16812.4|16810.9|16813.5|16812|16811.4|16809.9|167
1642534500000|2022-01-18 19:35:00|16812.7|16810.2|16808.4|16806.9|16812.7|16810.9|16808.4|16806.9|237
1642534800000|2022-01-18 19:40:00|16809.4|16807.9|16808.4|16806.9|16809.4|16807.9|16807.4|16805.7|166
1642535100000|2022-01-18 19:45:00|16807.4|16805.9|16804.4|16802.9|16807.4|16805.9|16804.4|16802.9|169
1642535400000|2022-01-18 19:50:00|16803.4|16801.9|16801.4|16799.9|16804.6|16802.1|16800.6|16799.1|1260
1642535700000|2022-01-18 19:55:00|16801.6|16799.1|16801.6|16800.1|16803.9|16801.9|16800.4|16798.9|210
1642536000000|2022-01-18 20:00:00|16800.6|16799.1|16801.6|16800.1|16802.6|16801.1|16800.6|16798.9|961
1642536300000|2022-01-18 20:05:00|16800.6|16799.1|16803.6|16802.1|16803.6|16802.1|16800.6|16799.1|370
1642536600000|2022-01-18 20:10:00|16804.6|16802.3|16801.6|16800.1|16804.6|16802.3|16801.6|16800.1|68
1642536900000|2022-01-18 20:15:00|16800.6|16799.1|16800.6|16799.1|16801.8|16800.1|16798.6|16797.1|305
1642537200000|2022-01-18 20:20:00|16801.6|16799.3|16803.6|16802.1|16804.6|16803.1|16800.6|16799.1|54
1642537500000|2022-01-18 20:25:00|16804.1|16802.6|16804.6|16803.1|16804.6|16803.1|16803.6|16802.1|83
1642537800000|2022-01-18 20:30:00|16805.6|16804.1|16801.5|16800|16805.6|16804.1|16801.5|16800|138
1642538100000|2022-01-18 20:35:00|16802.5|16799|16801.5|16800|16802.5|16801|16800.5|16798.8|160
1642538400000|2022-01-18 20:40:00|16802.5|16801|16803.5|16802|16803.5|16802|16802.5|16801|184
1642538700000|2022-01-18 20:45:00|16803.3|16801|16802.5|16801|16804.5|16803|16802.5|16801|183
1642539000000|2022-01-18 20:50:00|16801.5|16800|16798.5|16797|16801.5|16800|16798.5|16797|178
1642539300000|2022-01-18 20:55:00|16798.7|16797.2|16800.5|16799|16801.5|16800|16798.3|16796|389
1642575900000|2022-01-19 07:05:00|16796.1|16794.6|16791.1|16789.6|16797.1|16795.6|16789.1|16787.6|2202
1642576200000|2022-01-19 07:10:00|16792.1|16790.6|16791.1|16789.6|16796.1|16794.6|16789.1|16787.6|2187
1642576500000|2022-01-19 07:15:00|16790.1|16788.6|16790.1|16788.6|16791.1|16789.6|16784.4|16782.4|2935
1642576800000|2022-01-19 07:20:00|16789.1|16787.6|16786.1|16784.6|16791.3|16789.8|16786.1|16784.3|2316
1642577100000|2022-01-19 07:25:00|16787.1|16785.6|16787.1|16784.6|16790.3|16788.6|16786.1|16784.6|2454
1642577400000|2022-01-19 07:30:00|16786.1|16785.6|16791.1|16789.6|16791.1|16789.6|16785.6|16784.1|2005
1642577700000|2022-01-19 07:35:00|16792.1|16790.6|16794.1|16792.6|16797.1|16795.6|16791.1|16789.6|2169
1642578000000|2022-01-19 07:40:00|16793.1|16791.6|16776.1|16774.6|16794.1|16792.6|16775.1|16773.6|6730
1642578300000|2022-01-19 07:45:00|16777.1|16775.6|16774|16772.5|16782.1|16780.6|16773|16771.5|4690
1642578600000|2022-01-19 07:50:00|16775|16773.1|16778|16776.5|16778.3|16776.5|16773|16771.5|3197
1642578900000|2022-01-19 07:55:00|16779|16777.5|16774|16772.5|16781|16779.5|16774|16772.5|4663
1642579200000|2022-01-19 08:00:00|16773|16771.5|16777|16775.5|16778|16775.5|16766|16764.5|6749
1642579500000|2022-01-19 08:05:00|16778|16776.5|16772.5|16771|16779|16777.5|16768.5|16767|4107
1642579800000|2022-01-19 08:10:00|16773.5|16772|16772.8|16771.3|16778.5|16777|16769.8|16768.3|4208
1642580100000|2022-01-19 08:15:00|16771.8|16770.3|16775.7|16774.2|16778.7|16777.2|16768.8|16767.3|3592
1642580400000|2022-01-19 08:20:00|16776.7|16775.2|16767.7|16766.2|16776.7|16775.2|16760.3|16758.8|6287
1642580700000|2022-01-19 08:25:00|16768.7|16767.2|16772.7|16771.2|16773.7|16772.2|16767.7|16766.2|3531
1642581000000|2022-01-19 08:30:00|16773.7|16772.2|16778.7|16777.2|16778.9|16777.2|16772.7|16771.2|4297
1642581300000|2022-01-19 08:35:00|16779.7|16778.2|16781.7|16780.2|16782.7|16781.2|16778.7|16777|3491
1642581600000|2022-01-19 08:40:00|16780.9|16779.4|16779.7|16778.2|16784.7|16783.2|16778.7|16777.2|2971
1642581900000|2022-01-19 08:45:00|16779.2|16777.7|16774.9|16773.4|16779.7|16778.2|16773.9|16772.2|3780
1642582200000|2022-01-19 08:50:00|16773.9|16772.4|16775.9|16774.4|16776.9|16775.4|16770.9|16769.4|2099
1642582500000|2022-01-19 08:55:00|16776.9|16775.4|16782.9|16781.4|16784.9|16783.4|16775.9|16774.4|3095
1642582800000|2022-01-19 09:00:00|16781.9|16780.4|16778.4|16776.9|16783.4|16781.9|16778.4|16776.9|3672
1642583100000|2022-01-19 09:05:00|16778.6|16777.1|16777.4|16775.9|16783.4|16781.9|16777.4|16775.9|4369
1642583400000|2022-01-19 09:10:00|16776.4|16774.9|16776.9|16775.4|16779.9|16778.4|16775.9|16774.4|5513
1642583700000|2022-01-19 09:15:00|16777.9|16776.4|16781.8|16780.3|16781.8|16780.3|16774.9|16773.4|3312
1642584000000|2022-01-19 09:20:00|16782.8|16781.3|16780.8|16779.3|16782.8|16781.3|16779.8|16778.3|3887
1642584300000|2022-01-19 09:25:00|16781.8|16780.3|16776.8|16775.3|16781.8|16780.3|16774.8|16773.3|4190
1642584600000|2022-01-19 09:30:00|16775.8|16774.3|16782.8|16781.3|16782.8|16781.3|16774.8|16773.3|4568
1642584900000|2022-01-19 09:35:00|16783.8|16782.3|16782.8|16781.3|16783.8|16782.3|16779.8|16778.3|3141
1642585200000|2022-01-19 09:40:00|16783.8|16782.3|16782.8|16781.3|16784.8|16783.3|16779.8|16778.1|3618
1642585500000|2022-01-19 09:45:00|16781.8|16780.3|16785.8|16784.3|16785.8|16784.3|16780.8|16779.3|3354
1642585800000|2022-01-19 09:50:00|16785.5|16784|16789.8|16788.3|16790|16788.3|16783.8|16782.3|4247
1642586100000|2022-01-19 09:55:00|16788.8|16787.3|16786.8|16785.3|16790.8|16789.3|16786.8|16785.3|3785
1642586400000|2022-01-19 10:00:00|16787.8|16786.3|16784.7|16783.2|16790|16788.3|16784.7|16783.2|2902
1642586700000|2022-01-19 10:05:00|16785.7|16784.2|16784.7|16783.2|16789|16787.5|16784.7|16783.2|1874
1642587000000|2022-01-19 10:10:00|16783.7|16782.2|16780.7|16779.2|16783.7|16782.2|16780.7|16779|2431
1642587300000|2022-01-19 10:15:00|16781.7|16780.2|16779.7|16778.2|16783.7|16782.2|16778.7|16777.2|5143
1642587600000|2022-01-19 10:20:00|16778.7|16777.2|16783.7|16782.2|16784.7|16783.2|16778.7|16777.2|1676
1642587900000|2022-01-19 10:25:00|16782.7|16781.2|16782.7|16781.2|16785.7|16784.2|16780.7|16779.2|4870
1642588200000|2022-01-19 10:30:00|16783.7|16782.2|16784.7|16783.2|16786.7|16785.2|16782.7|16781.2|3149
1642588500000|2022-01-19 10:35:00|16783.7|16782.2|16782.7|16781.2|16785.7|16784.2|16782.7|16780.9|1724
1642588800000|2022-01-19 10:40:00|16783.7|16782.2|16784.7|16783.2|16785.7|16784.2|16778.7|16777.2|2791
1642589100000|2022-01-19 10:45:00|16785.7|16784.2|16787.6|16786.1|16788.6|16787.1|16784.7|16783.2|1912
1642589400000|2022-01-19 10:50:00|16786.6|16785.1|16784.6|16783.1|16788.6|16787.1|16784.6|16782.9|1684
1642589700000|2022-01-19 10:55:00|16785.6|16784.1|16791.6|16790.1|16791.6|16790.1|16785.6|16784.1|1381
1642590000000|2022-01-19 11:00:00|16790.6|16789.1|16793.6|16792.1|16793.6|16792.1|16789.6|16788.1|2827
1642590300000|2022-01-19 11:05:00|16793.1|16791.6|16789.6|16788.1|16793.6|16792.1|16789.6|16788.1|1720
1642590600000|2022-01-19 11:10:00|16790.6|16789.1|16788.6|16787.1|16791.6|16790.1|16787.6|16786.1|2620
1642590900000|2022-01-19 11:15:00|16789.6|16788.1|16792.6|16791.1|16793.6|16792.1|16789.6|16788.1|2328
1642591200000|2022-01-19 11:20:00|16793.6|16792.1|16795.6|16794.1|16795.6|16794.1|16792.6|16791.1|1979
1642591500000|2022-01-19 11:25:00|16796.6|16795.1|16793.6|16792.1|16796.8|16795.3|16792.6|16791.1|1621
1642591800000|2022-01-19 11:30:00|16794.6|16793.1|16795.5|16794|16796.6|16795.1|16793.6|16792.1|1955
1642592100000|2022-01-19 11:35:00|16794.5|16793|16796.5|16795|16798.5|16797|16794.5|16793|2380
1642592400000|2022-01-19 11:40:00|16797|16795.5|16794.1|16792.6|16798.5|16797|16793.1|16791.6|4045
1642592700000|2022-01-19 11:45:00|16793.6|16792.1|16787|16785.5|16794.1|16792.6|16786|16784.5|3447
1642593000000|2022-01-19 11:50:00|16786|16784.5|16786|16784.5|16788|16786.5|16781|16779.5|4050
1642593300000|2022-01-19 11:55:00|16785|16783.5|16788|16786.5|16789|16787.5|16785|16783.5|1847
1642593600000|2022-01-19 12:00:00|16789|16787.5|16791|16789.5|16791|16789.5|16788.8|16787.3|2112
1642593900000|2022-01-19 12:05:00|16792|16790.5|16791|16789.5|16794|16792.5|16791|16789.3|1671
1642594200000|2022-01-19 12:10:00|16790|16788.5|16789|16787.5|16791|16789.5|16788|16786.5|2298
1642594500000|2022-01-19 12:15:00|16788|16786.5|16791|16789.5|16793|16791.5|16788|16786.5|1048
1642594800000|2022-01-19 12:20:00|16790|16788.5|16793|16791.5|16793|16791.5|16790|16788.5|1479
1642595100000|2022-01-19 12:25:00|16792|16790.5|16793|16791.5|16794|16792.5|16791|16789.5|1359
1642595400000|2022-01-19 12:30:00|16792|16790.5|16791.9|16790.4|16795.9|16794.4|16791.9|16790.4|4200
1642595700000|2022-01-19 12:35:00|16790.9|16789.4|16789.9|16788.4|16791.9|16790.4|16789.9|16788.4|2048
1642596000000|2022-01-19 12:40:00|16790.9|16789.4|16791.9|16790.4|16791.9|16790.4|16789.4|16787.9|2451
1642596300000|2022-01-19 12:45:00|16790.9|16789.4|16791.9|16790.4|16792.9|16791.4|16790.9|16789.4|1324
1642596600000|2022-01-19 12:50:00|16792.9|16791.4|16791.9|16790.4|16794.9|16793.4|16791.9|16790.4|1696
1642596900000|2022-01-19 12:55:00|16792.4|16790.9|16794.9|16793.4|16795.9|16794.4|16792.4|16790.9|1638
1642597200000|2022-01-19 13:00:00|16795.9|16794.4|16798.9|16797.4|16798.9|16797.4|16795.9|16794.4|3396
1642597500000|2022-01-19 13:05:00|16799.9|16798.4|16800.9|16799.4|16805.9|16804.4|16798.9|16797.4|5303
1642597800000|2022-01-19 13:10:00|16801.6|16799.1|16803.3|16801.8|16806.3|16804.8|16799.9|16798.4|2564
1642598100000|2022-01-19 13:15:00|16804.3|16802.8|16809.3|16807.8|16809.3|16807.8|16802.3|16800.8|3139
1642598400000|2022-01-19 13:20:00|16810.3|16808.8|16807.3|16805.8|16812.3|16810.8|16806.3|16804.8|4830
1642598700000|2022-01-19 13:25:00|16808.3|16806.8|16808.3|16806.8|16812.3|16810.8|16807.3|16805.8|2822
1642599000000|2022-01-19 13:30:00|16807.8|16806.3|16798.3|16796.8|16808.3|16806.8|16798.3|16796.8|4877
1642599300000|2022-01-19 13:35:00|16799.3|16797.8|16806.3|16804.8|16807.3|16805.8|16798.3|16796.8|3072
1642599600000|2022-01-19 13:40:00|16808.3|16806.8|16806.3|16804.8|16809.3|16807.8|16806.3|16804.8|2960
1642599900000|2022-01-19 13:45:00|16805.3|16803.8|16805.2|16803.7|16810.3|16808.8|16804.2|16802.7|3068
1642600200000|2022-01-19 13:50:00|16804.7|16803.2|16810.2|16808.7|16813.2|16811.7|16803.2|16801.7|4139
1642600500000|2022-01-19 13:55:00|16811.2|16809.7|16810.2|16808.7|16812.2|16810.7|16807.2|16805.7|3110
1642600800000|2022-01-19 14:00:00|16809.2|16807.7|16801.2|16799.7|16811.2|16809.7|16801.2|16799.7|3451
1642601100000|2022-01-19 14:05:00|16802.2|16800.7|16797.2|16795.7|16804.2|16802.7|16797.2|16795.7|2530
1642601400000|2022-01-19 14:10:00|16798.2|16796.7|16798.2|16795.7|16801.2|16799.7|16796.2|16794.7|3132
1642601700000|2022-01-19 14:15:00|16797.2|16796.7|16801.2|16799.7|16805.4|16803.7|16796.2|16794.7|3295
1642602000000|2022-01-19 14:20:00|16801.7|16800.2|16802.2|16800.7|16805.2|16803.7|16801.2|16799.7|4690
1642602300000|2022-01-19 14:25:00|16801.2|16799.7|16802.2|16800.7|16803.2|16801.7|16798.2|16796.4|3633
1642602600000|2022-01-19 14:30:00|16800.2|16798.7|16799.1|16797.6|16801.2|16799.7|16796.1|16794.6|4228
1642602900000|2022-01-19 14:35:00|16798.7|16797.2|16803.1|16801.6|16806.1|16804.6|16796.1|16794.6|4604
1642603200000|2022-01-19 14:40:00|16802.6|16801.1|16803.1|16801.6|16805.7|16804.2|16802.1|16800.4|5159
1642603500000|2022-01-19 14:45:00|16802.1|16800.6|16804.1|16802.6|16806.1|16804.6|16801.1|16799.6|4062
1642603800000|2022-01-19 14:50:00|16803.6|16802.1|16801.1|16799.6|16804.4|16802.6|16799.1|16797.6|6337
1642604100000|2022-01-19 14:55:00|16800.6|16799.1|16802.1|16800.6|16804.1|16802.6|16799.1|16797.4|5048
1642604400000|2022-01-19 15:00:00|16801.1|16799.6|16799.1|16797.6|16805.1|16803.6|16798.1|16796.6|8775
1642604700000|2022-01-19 15:05:00|16798.1|16796.6|16803.1|16801.6|16803.1|16801.6|16798.1|16796.3|3432
1642605000000|2022-01-19 15:10:00|16802.1|16800.6|16804.1|16802.6|16805.1|16803.6|16799.1|16797.6|3288
1642605300000|2022-01-19 15:15:00|16803.6|16802.1|16808|16806.5|16810.1|16808.6|16803.1|16801.6|4082
1642605600000|2022-01-19 15:20:00|16807|16805.5|16802|16800.5|16809|16807.5|16800|16798.5|4281
1642605900000|2022-01-19 15:25:00|16801|16799.5|16803|16801.5|16808.3|16806.5|16800|16798.5|5174
1642606200000|2022-01-19 15:30:00|16802.6|16801.1|16795|16793.5|16803|16801.5|16794|16792.5|4907
1642606500000|2022-01-19 15:35:00|16796|16794.5|16790|16788.5|16797|16795.5|16789|16787.5|3899
1642606800000|2022-01-19 15:40:00|16789|16787.5|16794|16792.5|16794|16792.5|16788|16786.5|2644
1642607100000|2022-01-19 15:45:00|16793|16791.5|16793|16791.5|16794|16792.5|16792|16790.5|2159
1642607400000|2022-01-19 15:50:00|16792|16790.5|16798|16796.5|16798.2|16796.5|16791|16789.5|1870
1642607700000|2022-01-19 15:55:00|16797.5|16796|16798|16796.5|16799|16797.5|16796|16794.2|3832
1642608000000|2022-01-19 16:00:00|16799|16797.5|16797.9|16796.4|16800.2|16798.4|16796|16794.5|2908
1642608300000|2022-01-19 16:05:00|16798.9|16797.4|16800.9|16799.4|16802.9|16801.4|16798.9|16797.2|3147
1642608600000|2022-01-19 16:10:00|16801.9|16800.4|16801.9|16800.4|16803.9|16802.4|16800.9|16799.4|3264
1642608900000|2022-01-19 16:15:00|16802.9|16801.4|16800.9|16799.4|16802.9|16801.4|16797.9|16796.4|3317
1642609200000|2022-01-19 16:20:00|16801.9|16800.4|16806.1|16804.6|16807.1|16805.6|16801.9|16800.4|1841
1642609500000|2022-01-19 16:25:00|16807.1|16805.6|16812.1|16810.6|16814.1|16812.6|16807.1|16805.6|3442
1642609800000|2022-01-19 16:30:00|16811.1|16809.6|16815.1|16813.6|16815.1|16813.6|16810.1|16808.6|2903
1642610100000|2022-01-19 16:35:00|16814.1|16812.6|16817.1|16815.6|16818.1|16816.6|16813.1|16811.6|3551
1642610400000|2022-01-19 16:40:00|16818.1|16816.6|16816.1|16814.6|16818.1|16816.6|16814.1|16812.6|3503
1642610700000|2022-01-19 16:45:00|16815.1|16813.6|16812.1|16810.6|16816.1|16814.6|16811.1|16809.6|1462
1642611000000|2022-01-19 16:50:00|16813.1|16811.6|16812.1|16810.6|16816.1|16814.6|16812.1|16810.3|1546
1642611300000|2022-01-19 16:55:00|16811.1|16809.6|16811.1|16809.6|16813.8|16811.8|16811.1|16809.6|826
1642611600000|2022-01-19 17:00:00|16811.6|16810.1|16812.1|16810.6|16813.1|16811.6|16809.1|16807.6|2746
1642611900000|2022-01-19 17:05:00|16811.1|16809.6|16807|16805.5|16812.1|16810.6|16807|16805.5|971
1642612200000|2022-01-19 17:10:00|16808|16806.5|16811|16809.5|16812|16810.5|16808|16806.3|1001
1642612500000|2022-01-19 17:15:00|16810|16808.5|16807|16805.5|16810|16808.5|16807|16804.5|261
1642612800000|2022-01-19 17:20:00|16806.5|16805|16807|16805.5|16808|16806.5|16806.5|16805|389
1642613100000|2022-01-19 17:25:00|16807.5|16806|16810|16808.5|16811|16809.5|16807|16805.3|946
1642613400000|2022-01-19 17:30:00|16810.5|16809|16811|16809.5|16813|16811.5|16810|16808.5|512
1642613700000|2022-01-19 17:35:00|16811.5|16810|16810|16808.5|16812.2|16810.5|16809|16807.5|539
1642614000000|2022-01-19 17:40:00|16809|16807.5|16811|16808.5|16811|16809.5|16809|16807.5|374
1642614300000|2022-01-19 17:45:00|16812|16809.5|16811|16808.5|16812|16809.5|16810|16808.5|299
1642614600000|2022-01-19 17:50:00|16810|16809.5|16808.9|16807.4|16811|16809.5|16808.9|16807.4|310
1642614900000|2022-01-19 17:55:00|16807.9|16806.4|16806.9|16805.4|16807.9|16806.4|16805.9|16804.4|370
1642615200000|2022-01-19 18:00:00|16805.9|16804.4|16811.9|16810.4|16814.9|16813.4|16805.9|16804.4|1061
1642615500000|2022-01-19 18:05:00|16810.9|16809.4|16811.9|16810.4|16814.2|16812.4|16810.9|16809.4|460
1642615800000|2022-01-19 18:10:00|16812.9|16811.4|16814.9|16813.4|16815.1|16813.4|16812.9|16811.4|567
1642616100000|2022-01-19 18:15:00|16815.4|16813.9|16814.9|16813.4|16817.9|16816.4|16813.9|16812.4|312
1642616400000|2022-01-19 18:20:00|16814.4|16812.9|16815.9|16814.4|16815.9|16814.4|16812.9|16811.4|170
1642616700000|2022-01-19 18:25:00|16816.9|16815.4|16815.9|16814.4|16817.1|16815.4|16815.9|16814.1|169
1642617000000|2022-01-19 18:30:00|16816.9|16815.4|16813.9|16811.4|16816.9|16815.4|16812.9|16811.4|140
1642617300000|2022-01-19 18:35:00|16812.9|16812.4|16811.8|16810.3|16814.8|16813.3|16811.8|16810.3|103
1642617600000|2022-01-19 18:40:00|16812.8|16811.3|16811.8|16810.3|16813.1|16811.3|16810.8|16809.1|278
1642617900000|2022-01-19 18:45:00|16810.8|16809.3|16811.8|16810.3|16812.1|16810.3|16810.8|16808.3|330
1642618200000|2022-01-19 18:50:00|16812.6|16811.1|16812.8|16811.3|16813.1|16811.3|16811.8|16810.3|155
1642618500000|2022-01-19 18:55:00|16811.8|16810.3|16811.8|16810.3|16813|16811.3|16810.8|16809.3|143
1642618800000|2022-01-19 19:00:00|16812|16809.5|16810.8|16809.3|16812|16810.3|16810.8|16808.3|109
1642619100000|2022-01-19 19:05:00|16811.8|16810.3|16811.8|16810.3|16813.8|16812.3|16811.8|16809.3|277
1642619400000|2022-01-19 19:10:00|16812.8|16811.3|16811.8|16810.3|16813.8|16812.3|16811.8|16810|305
1642619700000|2022-01-19 19:15:00|16812.5|16810|16812.8|16811.3|16813.8|16812.3|16811.8|16810|168
1642620000000|2022-01-19 19:20:00|16813.2|16811.7|16814.7|16813.2|16814.7|16813.2|16812.7|16811.2|118
1642620300000|2022-01-19 19:25:00|16814.3|16812.8|16812.7|16811.2|16814.3|16812.8|16812.7|16811.2|41
1642620600000|2022-01-19 19:30:00|16812.3|16810.8|16814.7|16813.2|16815.7|16814.2|16811.7|16810|265
1642620900000|2022-01-19 19:35:00|16815.7|16814|16813.7|16812.2|16815.7|16814.2|16813.7|16812|128
1642621200000|2022-01-19 19:40:00|16813.2|16811.7|16812.7|16811.2|16813.9|16812.2|16812.7|16811.2|136
1642621500000|2022-01-19 19:45:00|16813.7|16811.4|16812.7|16811.2|16814.7|16813.2|16812.7|16811.2|110
1642621800000|2022-01-19 19:50:00|16813.7|16811.4|16814.7|16813.2|16814.7|16813.2|16811.7|16810.2|262
1642622100000|2022-01-19 19:55:00|16813.7|16812.2|16813.7|16812.2|16815.9|16814.2|16813.7|16812.2|133
1642622400000|2022-01-19 20:00:00|16814.7|16813.2|16812.7|16811.2|16814.9|16813.2|16811.7|16810.2|142
1642622700000|2022-01-19 20:05:00|16812.2|16810.7|16810.6|16809.1|16812.6|16811.1|16810.6|16808.9|42
1642623000000|2022-01-19 20:10:00|16810.4|16808.9|16807.6|16806.1|16810.6|16809.1|16807.6|16805.9|137
1642623300000|2022-01-19 20:15:00|16807.4|16805.9|16804.6|16803.1|16808.6|16807.1|16804.6|16803.1|574
1642623600000|2022-01-19 20:20:00|16805.1|16803.6|16807.6|16806.1|16807.6|16806.1|16804.6|16803.1|194
1642623900000|2022-01-19 20:25:00|16807.1|16805.6|16808.6|16807.1|16808.6|16807.1|16806.6|16805.1|45
1642624200000|2022-01-19 20:30:00|16807.6|16806.1|16806.6|16805.1|16808.8|16807.1|16806.6|16804.8|162
1642624500000|2022-01-19 20:35:00|16806.8|16805.3|16804.6|16803.1|16807.6|16805.8|16804.6|16802.8|142
1642624800000|2022-01-19 20:40:00|16805.6|16804.1|16805.6|16804.1|16805.6|16804.1|16804.6|16803.1|131
1642625100000|2022-01-19 20:45:00|16804.6|16803.1|16806.6|16805.1|16806.6|16805.1|16804.6|16802.8|229
1642625400000|2022-01-19 20:50:00|16805.6|16804.1|16803.5|16802|16806.6|16804.3|16803.3|16801.8|106
1642625700000|2022-01-19 20:55:00|16802.5|16801|16797.5|16796|16802.5|16801|16797.5|16796|548
1642662300000|2022-01-20 07:05:00|16793|16791.5|16794.9|16793.4|16795.4|16793.9|16790.9|16789.4|1311
1642662600000|2022-01-20 07:10:00|16793.9|16792.4|16788.9|16787.4|16793.9|16792.4|16787.9|16786.4|1055
1642662900000|2022-01-20 07:15:00|16787.9|16786.4|16786.9|16785.4|16791.9|16790.4|16785.9|16784.4|784
1642663200000|2022-01-20 07:20:00|16786.4|16784.9|16786.9|16785.4|16787.9|16786.4|16783.9|16782.4|1383
1642663500000|2022-01-20 07:25:00|16787.9|16785.6|16795.9|16794.4|16796.9|16795.4|16785.9|16784.4|1636
1642663800000|2022-01-20 07:30:00|16794.9|16793.4|16798.9|16797.4|16801.9|16800.4|16794.9|16793.4|2732
1642664100000|2022-01-20 07:35:00|16797.9|16796.4|16794.9|16793.4|16798.9|16796.6|16794.9|16793.4|651
1642664400000|2022-01-20 07:40:00|16794.4|16792.9|16800.9|16799.4|16801.9|16799.8|16793.9|16792.4|1138
1642664700000|2022-01-20 07:45:00|16801.9|16800.4|16802.9|16801.4|16803.9|16802.4|16799.9|16798.1|1392
1642665000000|2022-01-20 07:50:00|16802.4|16800.9|16799.8|16798.3|16802.8|16801.3|16798.8|16796.3|1252
1642665300000|2022-01-20 07:55:00|16800.8|16799.3|16799.8|16798.3|16803.8|16802.3|16797.8|16796.3|1618
1642665600000|2022-01-20 08:00:00|16801.3|16799.8|16802.8|16801.3|16804.8|16803.3|16797.8|16796.1|2263
1642665900000|2022-01-20 08:05:00|16803.8|16802.3|16799.8|16798.3|16803.8|16802.3|16797.8|16796.3|1481
1642666200000|2022-01-20 08:10:00|16800.8|16799.3|16804.8|16803.3|16805.8|16804.3|16799.8|16798.3|2201
1642666500000|2022-01-20 08:15:00|16805.6|16803.1|16808.8|16807.3|16809.8|16808.3|16804.8|16803.1|3665
1642666800000|2022-01-20 08:20:00|16809.8|16808.3|16804.8|16803.3|16812.8|16811.3|16804.8|16803.3|2012
1642667100000|2022-01-20 08:25:00|16805.8|16804.3|16804.8|16803.3|16809.8|16808.3|16803.8|16802.3|2815
1642667400000|2022-01-20 08:30:00|16805.8|16804.3|16809.8|16808.3|16810|16808.5|16805.8|16804.3|1712
1642667700000|2022-01-20 08:35:00|16808.8|16807.3|16808.7|16807.2|16812.7|16811.2|16808.7|16807.2|2249
1642668000000|2022-01-20 08:40:00|16809.7|16808.2|16805.7|16804.2|16811.7|16810.2|16803.7|16802.2|2811
1642668300000|2022-01-20 08:45:00|16806.7|16805.2|16812.7|16811.2|16812.7|16811.2|16805.7|16804.2|2179
1642668600000|2022-01-20 08:50:00|16813.7|16812.2|16815.7|16814.2|16816.5|16815|16811.7|16810.2|2779
1642668900000|2022-01-20 08:55:00|16815.2|16813.7|16820.7|16818.2|16820.7|16819.2|16814.7|16813.2|3565
1642669200000|2022-01-20 09:00:00|16819.7|16819.2|16819.7|16818.2|16822.7|16821.2|16818.7|16817.2|2503
1642669500000|2022-01-20 09:05:00|16820.7|16819.2|16819.7|16818.2|16820.9|16819.2|16817.7|16816.2|1037
1642669800000|2022-01-20 09:10:00|16820.7|16819.2|16820.7|16819.2|16823.7|16822.2|16819.7|16818.2|3081
1642670100000|2022-01-20 09:15:00|16821.7|16820.2|16817.7|16816.2|16821.7|16820.2|16816.7|16815.2|2384
1642670400000|2022-01-20 09:20:00|16818.1|16816.6|16818.6|16817.1|16819.6|16818.1|16815.6|16813.9|3694
1642670700000|2022-01-20 09:25:00|16819.6|16818.1|16821.6|16820.1|16823.6|16822.1|16817.6|16816.1|2973
1642671000000|2022-01-20 09:30:00|16821.1|16819.6|16824.6|16823.1|16825.6|16824.1|16820.6|16819.1|4367
1642671300000|2022-01-20 09:35:00|16825.1|16823.6|16828.8|16827.3|16829.9|16828.1|16824.6|16823.1|2839
1642671600000|2022-01-20 09:40:00|16829.6|16828.1|16828.6|16827.1|16830.6|16829.1|16826.6|16825.1|3857
1642671900000|2022-01-20 09:45:00|16827.6|16826.1|16823.6|16822.1|16827.6|16826.1|16822.6|16821.1|3239
1642672200000|2022-01-20 09:50:00|16823.1|16821.6|16822.6|16821.1|16823.6|16822.1|16820.6|16818.8|4172
1642672500000|2022-01-20 09:55:00|16823.6|16822.1|16830.6|16829.1|16830.6|16829.1|16823.6|16821.8|3332
1642672800000|2022-01-20 10:00:00|16829.6|16828.1|16829.6|16828.1|16835.8|16834.1|16829.6|16828.1|3890
1642673100000|2022-01-20 10:05:00|16831.1|16829.6|16828.5|16827|16831.1|16829.6|16825.5|16824|2381
1642673400000|2022-01-20 10:10:00|16829.5|16828|16829.5|16828|16831.8|16830|16828|16826|2479
1642673700000|2022-01-20 10:15:00|16828.8|16827|16835.5|16834|16835.5|16834|16827.5|16826|2568
1642674000000|2022-01-20 10:20:00|16836.5|16835|16839.5|16838|16841.5|16840|16836.3|16834.8|5080
1642674300000|2022-01-20 10:25:00|16839|16837.5|16835.5|16834|16841.5|16840|16834.5|16833|3053
1642674600000|2022-01-20 10:30:00|16836.7|16834.2|16833.5|16832|16836.7|16835|16831.5|16830|3427
1642674900000|2022-01-20 10:35:00|16834.5|16833|16834.5|16833|16834.5|16833|16831.5|16830|2344
1642675200000|2022-01-20 10:40:00|16833.5|16832|16833.5|16832|16836.7|16835.2|16832.7|16831.2|4796
1642675500000|2022-01-20 10:45:00|16834.5|16833|16830.5|16829|16834.5|16833|16829.7|16828.2|5901
1642675800000|2022-01-20 10:50:00|16830.9|16829.4|16831.4|16829.9|16831.5|16830|16828.5|16827|1358
1642676100000|2022-01-20 10:55:00|16832.4|16830.9|16831.4|16829.9|16832.4|16830.9|16831.4|16829.9|2905
1642676400000|2022-01-20 11:00:00|16830.4|16828.9|16830.4|16828.9|16831.4|16829.9|16829.4|16827.9|3189
1642676700000|2022-01-20 11:05:00|16831.4|16829.9|16829.4|16827.9|16831.4|16829.9|16829.4|16827.9|1659
1642677000000|2022-01-20 11:10:00|16829.2|16827.7|16833.4|16831.9|16834.4|16832.9|16828.4|16826.9|1835
1642677300000|2022-01-20 11:15:00|16834.4|16832.4|16832.4|16830.9|16834.4|16832.4|16831.4|16829.9|1230
1642677600000|2022-01-20 11:20:00|16833.4|16831.9|16833.4|16831.9|16835.4|16833.9|16832.4|16830.9|1912
1642677900000|2022-01-20 11:25:00|16832.4|16830.9|16835.4|16833.9|16835.4|16833.9|16830.4|16828.9|1426
1642678200000|2022-01-20 11:30:00|16834.4|16832.9|16839.4|16837.9|16839.4|16837.9|16833.4|16831.9|1787
1642678500000|2022-01-20 11:35:00|16840.4|16838.9|16837.3|16835.8|16840.4|16838.9|16837.3|16835.6|1547
1642678800000|2022-01-20 11:40:00|16836.3|16834.8|16832.3|16830.8|16837.3|16835.8|16832.3|16830.8|1453
1642679100000|2022-01-20 11:45:00|16833.3|16831.8|16832.3|16830.8|16835.3|16833.8|16832.3|16830.8|2838
1642679400000|2022-01-20 11:50:00|16833.1|16830.6|16837.3|16835.8|16837.3|16835.8|16832.3|16830.6|1828
1642679700000|2022-01-20 11:55:00|16836.3|16834.8|16836.3|16834.8|16838.3|16836.8|16835.3|16833.8|2073
1642680000000|2022-01-20 12:00:00|16835.3|16833.8|16832.3|16830.8|16837.3|16835.8|16832.3|16830.8|13968
1642680300000|2022-01-20 12:05:00|16833.3|16831.8|16830.3|16828.8|16833.3|16831.8|16829.3|16827.8|6379
1642680600000|2022-01-20 12:10:00|16831.3|16829.8|16827.3|16825.8|16831.3|16829.8|16827.3|16825.8|2330
1642680900000|2022-01-20 12:15:00|16827|16824.5|16825.8|16824.3|16827.3|16825.8|16824|16822.5|15364
1642681200000|2022-01-20 12:20:00|16826.8|16825.3|16821.2|16819.7|16826.8|16825.3|16821.2|16819.5|4485
1642681500000|2022-01-20 12:25:00|16822.2|16820.7|16824.2|16822.7|16824.2|16822.7|16821.2|16819.7|2506
1642681800000|2022-01-20 12:30:00|16823.2|16821.7|16828.2|16826.7|16828.2|16826.7|16823.2|16821.5|3122
1642682100000|2022-01-20 12:35:00|16828.7|16827.2|16830.2|16828.7|16832.2|16830.7|16826.2|16824.7|2546
1642682400000|2022-01-20 12:40:00|16829.2|16827.7|16836.2|16834.7|16836.2|16834.7|16828.2|16826.7|2032
1642682700000|2022-01-20 12:45:00|16836.7|16835.2|16837.2|16835.7|16840.2|16838.7|16835.2|16833.7|2964
1642683000000|2022-01-20 12:50:00|16838.2|16836.7|16838.2|16836.7|16839.2|16837.7|16836.2|16834.7|2731
1642683300000|2022-01-20 12:55:00|16838.9|16836.4|16837.2|16835.7|16839.2|16837.7|16835.2|16833.7|1930
1642683600000|2022-01-20 13:00:00|16837.7|16836.2|16845.2|16843.7|16845.2|16843.7|16837.7|16836.2|1887
1642683900000|2022-01-20 13:05:00|16846.2|16844.7|16847.9|16846.4|16849.1|16847.4|16844.9|16843.2|2968
1642684200000|2022-01-20 13:10:00|16846.9|16845.4|16848.9|16847.4|16848.9|16847.4|16844.9|16843.4|3095
1642684500000|2022-01-20 13:15:00|16849.9|16848.4|16850.9|16849.4|16851.9|16850.4|16846.9|16845.4|3407
1642684800000|2022-01-20 13:20:00|16849.9|16848.4|16843.9|16842.4|16850.4|16848.9|16842.9|16841.4|3293
1642685100000|2022-01-20 13:25:00|16844.9|16843.4|16847.9|16846.4|16850.9|16849.4|16843.9|16842.1|4239
1642685400000|2022-01-20 13:30:00|16846.9|16845.4|16850.8|16849.3|16855.8|16854.3|16846.9|16845.4|5282
1642685700000|2022-01-20 13:35:00|16851.8|16850.3|16847.8|16846.3|16852.8|16851.3|16846.6|16844.1|4089
1642686000000|2022-01-20 13:40:00|16846.8|16845.3|16846.8|16845.3|16849.1|16847.3|16844.8|16843.1|2688
1642686300000|2022-01-20 13:45:00|16845.8|16844.3|16847.8|16846.3|16848.8|16847.3|16841.8|16840.3|4808
1642686600000|2022-01-20 13:50:00|16846.8|16845.3|16847.8|16846.3|16849.8|16848.3|16845.8|16844.3|2595
1642686900000|2022-01-20 13:55:00|16847.6|16845.3|16850.8|16849.3|16852.8|16851.3|16845.8|16844.3|2680
1642687200000|2022-01-20 14:00:00|16851.8|16850.3|16847.8|16846.3|16853.8|16852.3|16847.8|16846.3|2021
1642687500000|2022-01-20 14:05:00|16847.5|16846|16844.8|16843.3|16847.8|16846.3|16841.8|16840.3|2888
1642687800000|2022-01-20 14:10:00|16845.8|16843.5|16846.8|16845.3|16847.8|16846.3|16844.8|16842.3|2702
1642688100000|2022-01-20 14:15:00|16845.8|16844.3|16842.7|16841.2|16846.7|16845.2|16842.7|16841.2|2875
1642688400000|2022-01-20 14:20:00|16841.7|16840.2|16844.7|16843.2|16845.7|16844.2|16841.7|16840.2|2554
1642688700000|2022-01-20 14:25:00|16845.7|16844.2|16839.7|16838.2|16845.7|16844.2|16839.7|16838.2|2054
1642689000000|2022-01-20 14:30:00|16840.7|16839.2|16845.7|16844.2|16845.7|16844.2|16838.7|16837.2|2638
1642689300000|2022-01-20 14:35:00|16846.7|16845.2|16851.7|16850.2|16851.7|16850.2|16845.7|16844.2|3202
1642689600000|2022-01-20 14:40:00|16850.7|16849.2|16845.7|16844.2|16851.7|16850.2|16845.7|16844.2|2669
1642689900000|2022-01-20 14:45:00|16844.7|16843.2|16841.7|16840.2|16846.9|16845.2|16840.7|16839.2|3900
1642690200000|2022-01-20 14:50:00|16842.7|16841.2|16843.7|16842.2|16844.7|16843.2|16840.2|16838.7|2827
1642690500000|2022-01-20 14:55:00|16842.7|16841.2|16847.7|16846.2|16847.7|16846.2|16840.7|16838.9|1660
1642690800000|2022-01-20 15:00:00|16848.7|16847.2|16844.6|16843.1|16850.7|16849.2|16842.6|16841.1|3602
1642691100000|2022-01-20 15:05:00|16845.6|16844.1|16846.7|16845.2|16848.6|16847.1|16845.2|16843.7|1415
1642691400000|2022-01-20 15:10:00|16847.1|16845.6|16841.6|16840.1|16847.6|16846.1|16841.6|16840.1|4072
1642691700000|2022-01-20 15:15:00|16842.1|16840.6|16846.6|16845.1|16847.6|16846.1|16841.6|16840.1|2587
1642692000000|2022-01-20 15:20:00|16845.6|16844.1|16844.6|16843.1|16847.6|16846.1|16843.6|16842.1|1880
1642692300000|2022-01-20 15:25:00|16843.6|16842.1|16839.6|16838.1|16844.6|16843.1|16836.6|16835.1|2680
1642692600000|2022-01-20 15:30:00|16838.6|16837.1|16839.6|16838.1|16839.8|16838.1|16836.6|16835.1|3637
1642692900000|2022-01-20 15:35:00|16838.6|16837.1|16836.6|16835.1|16838.8|16837.1|16836.6|16835.1|2126
1642693200000|2022-01-20 15:40:00|16835.6|16834.1|16839.6|16838.1|16839.6|16838.1|16835.6|16833.8|1444
1642693500000|2022-01-20 15:45:00|16840.6|16839.1|16835.5|16834|16840.6|16839.1|16835.5|16834|3207
1642693800000|2022-01-20 15:50:00|16836.5|16835|16833.5|16832|16836.5|16835|16833.5|16832|1903
1642694100000|2022-01-20 15:55:00|16834.5|16833|16835.5|16834|16837.5|16836|16833.5|16832|2055
1642694400000|2022-01-20 16:00:00|16836.5|16835|16833.5|16832|16836.5|16835|16832.5|16831|2325
1642694700000|2022-01-20 16:05:00|16834.5|16833|16836.5|16835|16838.7|16837|16834.5|16833|1628
1642695000000|2022-01-20 16:10:00|16837.5|16836|16835.5|16834|16837.5|16836|16833|16831|4467
1642695300000|2022-01-20 16:15:00|16835.2|16832.7|16833.5|16832|16835.7|16834|16832.5|16831|3070
1642695600000|2022-01-20 16:20:00|16832.5|16831|16835.5|16834|16836.5|16835|16832.5|16831|1427
1642695900000|2022-01-20 16:25:00|16834.5|16833|16831.5|16830|16835|16833.5|16831.5|16830|1829
1642696200000|2022-01-20 16:30:00|16831.9|16830.4|16829.4|16827.9|16833.5|16832|16829.4|16827.7|1433
1642696500000|2022-01-20 16:35:00|16830.4|16828.9|16823.4|16821.9|16830.4|16828.9|16823.4|16821.9|2538
1642696800000|2022-01-20 16:40:00|16822.4|16820.9|16829.4|16827.9|16830.4|16828.9|16822.4|16820.7|2029
1642697100000|2022-01-20 16:45:00|16829.9|16828.4|16828.4|16826.9|16830.4|16828.9|16828.4|16826.9|1289
1642697400000|2022-01-20 16:50:00|16828.9|16827.4|16829.4|16827.9|16829.4|16827.9|16828.4|16826.9|1306
1642697700000|2022-01-20 16:55:00|16830.4|16828.9|16829.4|16827.9|16830.4|16828.9|16828.4|16826.9|863
1642698000000|2022-01-20 17:00:00|16828.4|16826.9|16829.4|16827.9|16830.4|16828.9|16828.4|16826.6|771
1642698300000|2022-01-20 17:05:00|16830.4|16828.9|16830.4|16828.9|16831.4|16829.9|16830.4|16828.9|999
1642698600000|2022-01-20 17:10:00|16831.4|16829.9|16829.4|16827.9|16831.4|16829.9|16829.4|16827.9|984
1642698900000|2022-01-20 17:15:00|16830.4|16828.9|16827.3|16825.8|16831.4|16829.9|16827.3|16825.8|1129
1642699200000|2022-01-20 17:20:00|16826.3|16824.8|16829.3|16827.8|16829.6|16827.8|16826.3|16824.8|936
1642699500000|2022-01-20 17:25:00|16828.3|16826.8|16829.3|16827.8|16829.6|16827.8|16828.3|16826.8|633
1642699800000|2022-01-20 17:30:00|16828.3|16826.8|16829.3|16827.8|16829.6|16827.8|16827.3|16825.8|420
1642700100000|2022-01-20 17:35:00|16829.8|16826.8|16829.3|16826.8|16830.3|16828.8|16828.3|16826.8|285
1642700400000|2022-01-20 17:40:00|16828.3|16827.3|16829.3|16827.8|16829.3|16827.8|16828.3|16827.3|76
1642700700000|2022-01-20 17:45:00|16828.3|16826.8|16830.3|16828.8|16830.3|16828.8|16828.3|16826.8|270
1642701000000|2022-01-20 17:50:00|16829.3|16827.8|16829.3|16827.8|16830.5|16828.8|16829.3|16827.8|524
1642701300000|2022-01-20 17:55:00|16830.3|16828.8|16829.3|16827.8|16831.3|16829.8|16829.3|16827.8|232
1642701600000|2022-01-20 18:00:00|16830.3|16828.8|16828.2|16826.7|16831.3|16829.8|16828.2|16826.7|505
1642701900000|2022-01-20 18:05:00|16829.2|16827.7|16829.2|16827.7|16830.5|16828.7|16828.2|16826.7|456
1642702200000|2022-01-20 18:10:00|16830.2|16826.7|16830.2|16828.7|16830.5|16828.7|16829.2|16826.7|104
1642702500000|2022-01-20 18:15:00|16831.2|16829.7|16830.2|16828.7|16831.2|16829.7|16830.2|16828.5|73
1642702800000|2022-01-20 18:20:00|16831.2|16829.7|16830.2|16828.7|16831.5|16829.7|16830.2|16828.7|81
1642703100000|2022-01-20 18:25:00|16831.2|16829.7|16830.2|16828.7|16831.4|16829.7|16830.2|16828.5|133
1642703400000|2022-01-20 18:30:00|16831.2|16829.7|16833.2|16831.7|16833.2|16831.7|16831.2|16829.7|409
1642703700000|2022-01-20 18:35:00|16834.2|16832.7|16833.2|16831.7|16834.2|16832.7|16832.2|16830.7|159
1642704000000|2022-01-20 18:40:00|16834.2|16832.7|16832.2|16830.7|16834.2|16832.7|16832.2|16830.7|251
1642704300000|2022-01-20 18:45:00|16832.1|16830.6|16833.1|16831.6|16833.1|16831.6|16832.1|16830.6|37
1642704600000|2022-01-20 18:50:00|16833.9|16831.4|16833.1|16831.6|16833.9|16831.6|16833.1|16831.4|48
1642704900000|2022-01-20 18:55:00|16834.1|16832.6|16834.1|16832.6|16834.4|16832.6|16833.1|16831.6|217
1642705200000|2022-01-20 19:00:00|16834.4|16831.9|16832.1|16830.6|16834.4|16832.6|16832.1|16830.6|204
1642705500000|2022-01-20 19:05:00|16833.1|16831.6|16833.1|16831.6|16833.1|16831.6|16833.1|16831.6|179
1642705800000|2022-01-20 19:10:00|16834.1|16832.6|16832.1|16830.6|16834.1|16832.6|16832.1|16830.3|111
1642706100000|2022-01-20 19:15:00|16833.1|16831.6|16834.1|16832.6|16834.1|16832.6|16833.1|16831.6|136
1642706400000|2022-01-20 19:20:00|16833.3|16831.6|16834.1|16832.6|16834.1|16832.6|16833.1|16831.6|105
1642706700000|2022-01-20 19:25:00|16833.1|16831.6|16834.1|16832.6|16834.1|16832.6|16833.1|16831.6|54
1642707000000|2022-01-20 19:30:00|16834|16832.5|16835|16833.5|16835.3|16833.5|16834|16832.5|274
1642707300000|2022-01-20 19:35:00|16836|16834.5|16835|16833.5|16836|16834.5|16835|16833.5|85
1642707600000|2022-01-20 19:40:00|16834|16832.5|16834|16832.5|16835|16833.5|16834|16832.3|83
1642707900000|2022-01-20 19:45:00|16835|16833.5|16834|16832.5|16835|16833.5|16834|16832.5|29
1642708200000|2022-01-20 19:50:00|16835|16833.5|16834|16832.5|16836|16834.5|16834|16832.5|103
1642708500000|2022-01-20 19:55:00|16834.8|16832.3|16835|16833.5|16836.2|16834.5|16834|16832.3|487
1642708800000|2022-01-20 20:00:00|16836|16834.5|16837|16835.5|16837|16835.5|16836|16834.2|100
1642709100000|2022-01-20 20:05:00|16837.5|16836|16837|16835.5|16838|16836.5|16837|16835.2|36
1642709400000|2022-01-20 20:10:00|16836|16834.5|16837|16835.5|16837|16835.5|16835.2|16833.2|110
1642709700000|2022-01-20 20:15:00|16837.2|16835.7|16836.9|16835.4|16838.2|16836.5|16836.9|16835.2|185
1642710000000|2022-01-20 20:20:00|16837.4|16835.9|16836.9|16835.4|16838.4|16836.4|16836.9|16835.2|30
1642710300000|2022-01-20 20:25:00|16837.9|16835.7|16837.9|16836.4|16838.2|16836.4|16836.9|16835.2|65
1642710600000|2022-01-20 20:30:00|16836.9|16835.4|16836.9|16835.4|16837.2|16835.4|16835.9|16834.2|46
1642710900000|2022-01-20 20:35:00|16836.7|16834.4|16837.9|16836.4|16838.1|16836.4|16836.7|16834.4|79
1642711200000|2022-01-20 20:40:00|16838.9|16837.4|16840.9|16839.4|16840.9|16839.4|16838.9|16836.4|416
1642711500000|2022-01-20 20:45:00|16839.9|16838.4|16841.9|16840.4|16842.1|16840.4|16839.9|16838.4|657
1642711800000|2022-01-20 20:50:00|16840.9|16839.4|16845.9|16844.4|16845.9|16844.4|16840.9|16839.1|876
1642712100000|2022-01-20 20:55:00|16844.9|16843.4|16840.9|16839.4|16844.9|16843.4|16839.9|16838.4|471
1642748700000|2022-01-21 07:05:00|16868.5|16867|16864.5|16863|16869.5|16868|16863.5|16862|1766
1642749000000|2022-01-21 07:10:00|16865.5|16864|16865.5|16864|16866.5|16865|16862.5|16861|1330
1642749300000|2022-01-21 07:15:00|16864.5|16863|16872.5|16871|16873.5|16872|16864.5|16862.7|2596
1642749600000|2022-01-21 07:20:00|16872.2|16870.7|16873.5|16872|16873.5|16872|16871.5|16870|1950
1642749900000|2022-01-21 07:25:00|16874|16872.5|16872.5|16871|16875.5|16874|16872.2|16870.2|1547
1642750200000|2022-01-21 07:30:00|16872|16870.5|16875.4|16873.9|16878.4|16876.9|16866.5|16865|3250
1642750500000|2022-01-21 07:35:00|16875.2|16873.7|16880.2|16878.7|16883.2|16881.7|16872.2|16870.7|1933
1642750800000|2022-01-21 07:40:00|16881.2|16879.7|16874.2|16872.7|16882.4|16880.7|16873.2|16871.7|1933
1642751100000|2022-01-21 07:45:00|16873.2|16871.7|16879.2|16877.7|16879.2|16877.7|16873.2|16871.7|1022
1642751400000|2022-01-21 07:50:00|16880.2|16877.9|16871.2|16869.7|16880.4|16877.9|16871.2|16869.7|1766
1642751700000|2022-01-21 07:55:00|16872.2|16870.7|16876.1|16874.6|16876.1|16874.6|16868.7|16866.9|2468
1642752000000|2022-01-21 08:00:00|16877.1|16875.6|16873.1|16871.6|16877.6|16876.1|16871.1|16869.6|3901
1642752300000|2022-01-21 08:05:00|16872.9|16871.4|16872.1|16870.6|16876.1|16874.6|16869.1|16867.4|1830
1642752600000|2022-01-21 08:10:00|16873.1|16871.6|16870.1|16868.6|16873.1|16871.6|16867.1|16865.4|2340
1642752900000|2022-01-21 08:15:00|16869.1|16867.6|16872.1|16870.6|16872.1|16870.6|16865.1|16863.6|2107
1642753200000|2022-01-21 08:20:00|16871.1|16869.6|16873.1|16871.6|16875.6|16874.1|16869.1|16867.6|2433
1642753500000|2022-01-21 08:25:00|16874.1|16872.6|16865.1|16863.6|16874.3|16872.6|16865.1|16863.6|2363
1642753800000|2022-01-21 08:30:00|16864.1|16862.6|16856.1|16854.6|16866.1|16864.6|16855.1|16853.6|4357
1642754100000|2022-01-21 08:35:00|16857.1|16855.6|16861.1|16859.6|16866.1|16864.6|16857.1|16855.6|3366
1642754400000|2022-01-21 08:40:00|16862.1|16860.6|16860|16858.5|16863.3|16861.6|16857|16855.5|3891
1642754700000|2022-01-21 08:45:00|16861|16859.5|16859|16857.5|16865.3|16863.5|16859|16857.5|3210
1642755000000|2022-01-21 08:50:00|16860|16858.5|16856.8|16854.3|16860|16858.5|16854|16852.5|2953
1642755300000|2022-01-21 08:55:00|16857|16854.5|16855|16853.5|16858.3|16856.5|16851|16849.5|5452
1642755600000|2022-01-21 09:00:00|16856|16854.5|16865|16863.5|16865.3|16863.5|16855|16853.3|4569
1642755900000|2022-01-21 09:05:00|16864|16862.5|16869|16867.5|16872|16870.5|16864|16862.5|3934
1642756200000|2022-01-21 09:10:00|16869.5|16868|16872.5|16871|16873|16871.5|16869|16867.5|4359
1642756500000|2022-01-21 09:15:00|16872|16870.5|16874|16872.5|16874|16872.5|16869|16867.5|2433
1642756800000|2022-01-21 09:20:00|16875|16873.5|16870|16868.5|16875|16873.5|16869|16867.5|3375
1642757100000|2022-01-21 09:25:00|16871|16869.5|16865.9|16864.4|16871.2|16869.5|16865.9|16864.4|2024
1642757400000|2022-01-21 09:30:00|16864.9|16863.4|16866.9|16865.4|16867.9|16866.4|16863.9|16862.4|1929
1642757700000|2022-01-21 09:35:00|16867.9|16866.4|16869.9|16868.4|16869.9|16868.4|16865.9|16864.4|2670
1642758000000|2022-01-21 09:40:00|16870.9|16869.4|16873.9|16872.4|16873.9|16872.4|16869.9|16868.4|5246
1642758300000|2022-01-21 09:45:00|16874.9|16873.4|16872.9|16871.4|16874.9|16873.4|16871.9|16870.4|1975
1642758600000|2022-01-21 09:50:00|16873.9|16872.4|16868.9|16867.4|16873.9|16872.4|16868.9|16867.4|1976
1642758900000|2022-01-21 09:55:00|16869.9|16868.4|16874.9|16873.4|16875.9|16874.4|16869.9|16868.4|4082
1642759200000|2022-01-21 10:00:00|16873.9|16872.4|16879.9|16878.4|16879.9|16878.4|16871.9|16870.4|3228
1642759500000|2022-01-21 10:05:00|16880.9|16879.4|16883.9|16882.4|16888.9|16887.4|16880.9|16879.1|6803
1642759800000|2022-01-21 10:10:00|16882.9|16881.4|16871.8|16870.3|16883.9|16882.4|16871.8|16870.3|5274
1642760100000|2022-01-21 10:15:00|16872.8|16871.3|16873.8|16872.3|16873.8|16872.3|16869.8|16868.1|2935
1642760400000|2022-01-21 10:20:00|16874.8|16873.3|16874.8|16873.3|16875.8|16874.3|16871.8|16870.3|1898
1642760700000|2022-01-21 10:25:00|16873.8|16872.3|16877.8|16876.3|16877.8|16876.3|16870.8|16869.3|2900
1642761000000|2022-01-21 10:30:00|16878.3|16876.8|16878.8|16877.3|16879.8|16878.3|16877.8|16876.3|2161
1642761300000|2022-01-21 10:35:00|16877.8|16876.3|16873.8|16872.3|16878.8|16877.3|16873.8|16872.3|1561
1642761600000|2022-01-21 10:40:00|16874.8|16873.3|16871.8|16870.3|16874.8|16873.3|16869.8|16868.3|2302
1642761900000|2022-01-21 10:45:00|16870.8|16869.3|16871.8|16870.3|16872.8|16871.3|16868.8|16867.3|1666
1642762200000|2022-01-21 10:50:00|16870.8|16869.3|16873.8|16872.3|16874.8|16873.3|16870.8|16869.3|2769
1642762500000|2022-01-21 10:55:00|16873.5|16872|16871.7|16870.2|16873.8|16872.3|16869.7|16868.2|2385
1642762800000|2022-01-21 11:00:00|16872.7|16871.2|16867.7|16866.2|16873.7|16872.2|16867.7|16866.2|3507
1642763100000|2022-01-21 11:05:00|16867.2|16865.7|16869.7|16868.2|16869.7|16868.2|16866.7|16865.2|3638
1642763400000|2022-01-21 11:10:00|16870.7|16869.2|16870.7|16869.2|16872.7|16871.2|16869.7|16868.2|4753
1642763700000|2022-01-21 11:15:00|16871.7|16870.2|16874.7|16873.2|16876.7|16875.2|16871.7|16870.2|1528
1642764000000|2022-01-21 11:20:00|16873.7|16872.2|16878.7|16877.2|16878.7|16877.2|16873.7|16872.2|1700
1642764300000|2022-01-21 11:25:00|16877.7|16876.2|16878.7|16877.2|16881.7|16880.2|16877.7|16876.2|2887
1642764600000|2022-01-21 11:30:00|16879.7|16878.2|16874.7|16873.2|16879.7|16878.2|16874.7|16873.2|2176
1642764900000|2022-01-21 11:35:00|16875.7|16874.2|16872.7|16871.2|16876.7|16875.2|16871.7|16870.2|2729
1642765200000|2022-01-21 11:40:00|16873.2|16871.7|16872.6|16871.1|16874.1|16872.6|16870.6|16869.1|1413
1642765500000|2022-01-21 11:45:00|16871.6|16870.1|16870.6|16869.1|16872.6|16871.1|16869.1|16867.6|2761
1642765800000|2022-01-21 11:50:00|16871.6|16869.6|16874.6|16873.1|16874.6|16873.1|16870.6|16869.1|1517
1642766100000|2022-01-21 11:55:00|16875.6|16873.4|16871.6|16870.1|16875.9|16874.1|16871.6|16870.1|2553
1642766400000|2022-01-21 12:00:00|16870.6|16869.1|16867.6|16866.1|16870.6|16869.1|16863.6|16862.1|3359
1642766700000|2022-01-21 12:05:00|16867.1|16865.6|16867.6|16866.1|16868.6|16867.1|16865.6|16863.8|3067
1642767000000|2022-01-21 12:10:00|16866.6|16865.1|16873.6|16872.1|16874.6|16873.1|16866.6|16865.1|1563
1642767300000|2022-01-21 12:15:00|16874.6|16873.1|16872.6|16871.1|16874.6|16873.1|16871.6|16870.1|1963
1642767600000|2022-01-21 12:20:00|16871.6|16870.1|16878.6|16877.1|16878.6|16877.1|16871.6|16870.1|1764
1642767900000|2022-01-21 12:25:00|16877.6|16876.1|16880.5|16879|16882.5|16881|16876.5|16875|1827
1642768200000|2022-01-21 12:30:00|16881|16879.5|16880.5|16879|16881.5|16880|16878.5|16876.8|1799
1642768500000|2022-01-21 12:35:00|16879.5|16878|16881.5|16880|16883.5|16882|16879.5|16878|3025
1642768800000|2022-01-21 12:40:00|16881|16879.5|16876.5|16875|16881.5|16880|16874.5|16873|2890
1642769100000|2022-01-21 12:45:00|16875.5|16874|16879.5|16878|16880.7|16879|16874.5|16872.8|4489
1642769400000|2022-01-21 12:50:00|16878.5|16877|16884.5|16883|16884.5|16883|16874.5|16872.7|4311
1642769700000|2022-01-21 12:55:00|16884|16882.5|16884.5|16883|16887.5|16886|16883.5|16882|4176
1642770000000|2022-01-21 13:00:00|16883.5|16882|16880.5|16879|16885.5|16884|16880.5|16879|2609
1642770300000|2022-01-21 13:05:00|16879.5|16878|16882.5|16881|16883.5|16882|16879.5|16877.7|1980
1642770600000|2022-01-21 13:10:00|16883.5|16882|16889.4|16887.9|16890.4|16888.9|16881.4|16879.9|3003
1642770900000|2022-01-21 13:15:00|16889.2|16886.7|16887.4|16885.9|16891.4|16889.9|16887.4|16885.9|3100
1642771200000|2022-01-21 13:20:00|16887.7|16886.2|16886.4|16884.9|16888.4|16886.9|16882.4|16880.9|2956
1642771500000|2022-01-21 13:25:00|16885.4|16883.9|16887.9|16886.4|16888.9|16887.4|16884.4|16882.9|2827
1642771800000|2022-01-21 13:30:00|16888.9|16887.4|16878.9|16877.4|16888.9|16887.4|16878.9|16877.4|2734
1642772100000|2022-01-21 13:35:00|16878.4|16876.9|16876.9|16875.4|16881.9|16880.4|16875.9|16874.4|3150
1642772400000|2022-01-21 13:40:00|16877.9|16876.4|16879.9|16878.4|16880.9|16879.4|16876.9|16875.4|2272
1642772700000|2022-01-21 13:45:00|16879.4|16877.9|16884.9|16883.4|16884.9|16883.4|16877.9|16876.1|2427
1642773000000|2022-01-21 13:50:00|16883.9|16882.4|16892.9|16891.4|16892.9|16891.4|16883.9|16882.4|4817
1642773300000|2022-01-21 13:55:00|16892.4|16890.9|16893.8|16891.3|16896.9|16895.4|16889.9|16888.4|5173
1642773600000|2022-01-21 14:00:00|16893.1|16891.6|16897.8|16896.3|16898.8|16897.3|16891.8|16890.3|3524
1642773900000|2022-01-21 14:05:00|16898.8|16897.3|16908.8|16907.3|16910.8|16909.3|16897.8|16896.3|6068
1642774200000|2022-01-21 14:10:00|16909.8|16908.3|16908.8|16907.3|16915.1|16913.3|16907.8|16906.3|6984
1642774500000|2022-01-21 14:15:00|16907.8|16906.3|16905.8|16904.3|16909.1|16907.3|16905.8|16904.1|4497
1642774800000|2022-01-21 14:20:00|16906.8|16905.3|16909.8|16908.3|16909.8|16908.3|16902.8|16901.3|5744
1642775100000|2022-01-21 14:25:00|16908.8|16907.3|16910.8|16909.3|16911.8|16910.3|16907.8|16906.3|3283
1642775400000|2022-01-21 14:30:00|16911.8|16910.3|16899.8|16898.3|16913|16911.3|16899.8|16898.3|5850
1642775700000|2022-01-21 14:35:00|16900.8|16899.3|16904.8|16903.3|16906.8|16905.3|16898.8|16897|4098
1642776000000|2022-01-21 14:40:00|16905.8|16904.3|16904.7|16903.2|16906|16904.3|16900.7|16899.2|3289
1642776300000|2022-01-21 14:45:00|16905.7|16904.2|16904.7|16903.2|16906|16904.2|16900.7|16899.2|2822
1642776600000|2022-01-21 14:50:00|16903.7|16902.2|16905.7|16904.2|16907.7|16906.2|16901.7|16900.2|2796
1642776900000|2022-01-21 14:55:00|16906.5|16905|16907.7|16906.2|16908.2|16906.7|16903.7|16902.2|2729
1642777200000|2022-01-21 15:00:00|16906.7|16905.2|16907.7|16906.2|16910.7|16909.2|16905.7|16904.2|4043
1642777500000|2022-01-21 15:05:00|16908.7|16907.2|16914.7|16913.2|16916.7|16915.2|16906.2|16904.7|4310
1642777800000|2022-01-21 15:10:00|16915.7|16914.2|16918.4|16916.9|16918.4|16916.9|16914.7|16913.2|2619
1642778100000|2022-01-21 15:15:00|16917.7|16915.9|16916.2|16914.7|16919.2|16917.7|16914.2|16912.7|3650
1642778400000|2022-01-21 15:20:00|16916.7|16913.7|16916.2|16914.7|16920.2|16918.7|16916.2|16913.7|2993
1642778700000|2022-01-21 15:25:00|16917.2|16915.7|16915.1|16913.6|16917.2|16915.7|16913.2|16911.7|4325
1642779000000|2022-01-21 15:30:00|16916.1|16914.6|16909.1|16907.6|16918.1|16916.6|16909.1|16907.6|3180
1642779300000|2022-01-21 15:35:00|16910.1|16908.6|16905.1|16903.6|16911.1|16909.6|16903.1|16901.6|5405
1642779600000|2022-01-21 15:40:00|16904.1|16902.6|16900.1|16898.6|16906.1|16904.6|16899.1|16897.6|4873
1642779900000|2022-01-21 15:45:00|16901.1|16899.6|16895.1|16893.6|16902.1|16900.6|16894.1|16892.6|5454
1642780200000|2022-01-21 15:50:00|16894.1|16892.6|16896.1|16894.6|16897.1|16895.6|16892.1|16890.6|5045
1642780500000|2022-01-21 15:55:00|16897.1|16895.6|16894.1|16892.6|16898.1|16896.6|16894.1|16892.6|4093
1642780800000|2022-01-21 16:00:00|16895.1|16893.6|16894.1|16892.6|16898.1|16896.6|16893.1|16891.6|3089
1642781100000|2022-01-21 16:05:00|16895.1|16893.6|16890.1|16888.6|16895.1|16893.6|16890.1|16888.6|3978
1642781400000|2022-01-21 16:10:00|16889.6|16888.1|16886|16884.5|16891.1|16889.6|16885|16883.5|6247
1642781700000|2022-01-21 16:15:00|16885|16883.5|16885|16883.5|16885|16883.5|16882|16880.5|5025
1642782000000|2022-01-21 16:20:00|16886|16884.5|16875|16873.5|16886|16884.5|16874|16872.5|4732
1642782300000|2022-01-21 16:25:00|16876|16874.5|16881|16879.5|16882|16880.5|16874|16872.5|3763
1642782600000|2022-01-21 16:30:00|16882|16880.5|16880|16878.5|16883|16881.5|16878|16876.5|2317
1642782900000|2022-01-21 16:35:00|16879|16877.5|16885|16883.5|16886|16884.5|16878|16876.5|2300
1642783200000|2022-01-21 16:40:00|16884|16882.5|16884|16882.5|16886|16884.5|16884|16882.5|1166
1642783500000|2022-01-21 16:45:00|16883|16881.5|16885|16883.5|16886|16884.5|16883|16881.5|1129
1642783800000|2022-01-21 16:50:00|16884|16882.5|16885|16883.5|16886|16884.5|16882|16880.5|820
1642784100000|2022-01-21 16:55:00|16884|16882.5|16883.9|16881.4|16885.9|16883.7|16882.9|16881.4|802
1642784400000|2022-01-21 17:00:00|16884.7|16882.4|16884.9|16883.4|16886.9|16885.4|16883.9|16882.2|958
1642784700000|2022-01-21 17:05:00|16885.9|16884.4|16885.9|16884.4|16885.9|16884.4|16881.9|16880.4|490
1642785000000|2022-01-21 17:10:00|16886.9|16885.4|16886.9|16885.4|16887.9|16886.4|16885.9|16883.9|652
1642785300000|2022-01-21 17:15:00|16887.9|16885.7|16889.9|16888.4|16891.2|16889.4|16886.9|16885.2|563
1642785600000|2022-01-21 17:20:00|16888.9|16887.4|16889.9|16887.4|16890.9|16889.4|16888.9|16887.1|775
1642785900000|2022-01-21 17:25:00|16889.4|16888.4|16886.9|16885.4|16889.9|16888.4|16885.9|16883.9|364
1642786200000|2022-01-21 17:30:00|16887.4|16885.9|16887.9|16886.4|16888.9|16886.4|16885.9|16884.1|791
1642786500000|2022-01-21 17:35:00|16887.6|16886.1|16887.9|16886.4|16888.9|16887.4|16886.9|16885.4|372
1642786800000|2022-01-21 17:40:00|16887.4|16885.9|16885.8|16884.3|16887.9|16886.4|16885.8|16884.1|419
1642787100000|2022-01-21 17:45:00|16886.8|16885.3|16887.8|16886.3|16888.8|16887.3|16884.8|16883.1|1275
1642787400000|2022-01-21 17:50:00|16886.8|16885.3|16885.8|16884.3|16887.1|16885.3|16884.8|16883.3|688
1642787700000|2022-01-21 17:55:00|16884.8|16883.3|16887.8|16886.3|16887.8|16886.3|16884.8|16883.3|571
1642788000000|2022-01-21 18:00:00|16886.8|16885.3|16885.8|16884.3|16886.8|16885.3|16885.8|16884.3|544
1642788300000|2022-01-21 18:05:00|16884.8|16883.3|16886.8|16885.3|16886.8|16885.3|16884.8|16883.3|123
1642788600000|2022-01-21 18:10:00|16885.8|16884.3|16883.8|16882.3|16885.8|16884.3|16883.8|16882.3|334
1642788900000|2022-01-21 18:15:00|16884.8|16882.8|16885.8|16884.3|16885.8|16884.3|16883.8|16882.8|83
1642789200000|2022-01-21 18:20:00|16884.8|16883.3|16884.8|16883.3|16885.8|16884.3|16884.8|16883.3|241
1642789500000|2022-01-21 18:25:00|16885.3|16883.8|16884.7|16883.2|16885.8|16884.3|16883.7|16882.2|100
1642789800000|2022-01-21 18:30:00|16883.7|16882.2|16882.7|16881.2|16885.7|16884.2|16882.7|16881.2|515
1642790100000|2022-01-21 18:35:00|16883.7|16882.2|16883.7|16882.2|16884.7|16883.2|16881.7|16880.2|340
1642790400000|2022-01-21 18:40:00|16882.7|16881.2|16882.7|16881.2|16884|16882.2|16882.5|16881|19
1642790700000|2022-01-21 18:45:00|16883.2|16881.7|16881.7|16880.2|16883.7|16882.2|16881.7|16880.2|22
1642791000000|2022-01-21 18:50:00|16882.7|16881.2|16883.7|16881.2|16883.7|16882.2|16881.7|16880.2|242
1642791300000|2022-01-21 18:55:00|16883.4|16880.9|16882.7|16881.2|16883.9|16882.2|16881.7|16879.9|116
1642791600000|2022-01-21 19:00:00|16881.7|16880.2|16883.7|16882.2|16883.7|16882.2|16881.7|16880.2|71
1642791900000|2022-01-21 19:05:00|16882.7|16881.2|16882.7|16881.2|16882.7|16881.2|16881.7|16879.9|26
1642792200000|2022-01-21 19:10:00|16881.7|16880.2|16882.6|16881.1|16883.7|16882.2|16880.7|16879.2|368
1642792500000|2022-01-21 19:15:00|16881.6|16880.1|16882.6|16881.1|16882.9|16881.1|16881.6|16879.9|272
1642792800000|2022-01-21 19:20:00|16883.1|16881.6|16882.6|16881.1|16883.6|16882.1|16882.6|16881.1|26
1642793100000|2022-01-21 19:25:00|16881.6|16880.1|16882.6|16881.1|16882.6|16881.1|16881.6|16880.1|18
1642793400000|2022-01-21 19:30:00|16883.1|16881.6|16883.6|16882.1|16884.6|16882.1|16882.6|16881.1|77
1642793700000|2022-01-21 19:35:00|16884.1|16882.6|16885.6|16884.1|16885.6|16884.1|16883.6|16881.8|424
1642794000000|2022-01-21 19:40:00|16886.6|16885.1|16886.6|16885.1|16886.6|16885.1|16885.6|16883.8|49
1642794300000|2022-01-21 19:45:00|16887.1|16885.6|16886.6|16885.1|16887.8|16886.1|16886.6|16885.1|92
1642794600000|2022-01-21 19:50:00|16885.6|16884.1|16887.6|16886.1|16887.8|16886.1|16885.6|16884.1|48
1642794900000|2022-01-21 19:55:00|16888.6|16885.1|16889.5|16888|16889.5|16888|16886.5|16884.8|161
1642795200000|2022-01-21 20:00:00|16889.8|16887|16891.5|16890|16892.5|16891|16888.5|16887|572
1642795500000|2022-01-21 20:05:00|16890.5|16889|16895.5|16894|16895.5|16894|16890.5|16889|718
1642795800000|2022-01-21 20:10:00|16895.8|16893.3|16896.5|16895|16899.5|16898|16894.5|16893|507
1642796100000|2022-01-21 20:15:00|16897.5|16896|16897.2|16894.7|16898.5|16897|16895.5|16893.8|210
1642796400000|2022-01-21 20:20:00|16897.5|16895|16896.5|16895|16897.7|16896|16895.5|16893.7|103
1642796700000|2022-01-21 20:25:00|16896.2|16894|16895.5|16894|16896.5|16895|16894.5|16893|247
1642797000000|2022-01-21 20:30:00|16896.5|16895|16894.5|16893|16896.5|16895|16893.5|16892|118
1642797300000|2022-01-21 20:35:00|16893.5|16892|16892.5|16891|16894.7|16893|16892.5|16890.7|321
1642797600000|2022-01-21 20:40:00|16892.7|16891.2|16890.4|16888.9|16893.5|16892|16889.4|16887.9|417
1642797900000|2022-01-21 20:45:00|16891.4|16889.9|16889.4|16887.9|16891.4|16889.9|16887.4|16885.9|274
1642798200000|2022-01-21 20:50:00|16889.9|16888.4|16890.4|16888.9|16891.4|16889.9|16889.4|16887.7|78
1642798500000|2022-01-21 20:55:00|16890.9|16889.4|16890.2|16888.7|16891.4|16889.9|16888.2|16885.9|292
1643007900000|2022-01-24 07:05:00|16880.6|16879.1|16881.6|16880.1|16882.6|16881.1|16878.6|16877.1|1403
1643008200000|2022-01-24 07:10:00|16880.6|16879.1|16878.6|16877.1|16881.6|16880.1|16878.6|16877.1|641
1643008500000|2022-01-24 07:15:00|16878|16876.5|16876.6|16875.1|16878.6|16877.1|16871.6|16869.8|1525
1643008800000|2022-01-24 07:20:00|16875.6|16874.1|16877.6|16876.1|16877.6|16876.1|16874.6|16872.8|613
1643009100000|2022-01-24 07:25:00|16878.6|16877.1|16879.5|16878|16882.5|16881|16877.6|16876.1|1678
1643009400000|2022-01-24 07:30:00|16878.5|16877|16873.5|16872|16879.5|16878|16873.5|16872|1739
1643009700000|2022-01-24 07:35:00|16874.5|16873|16878.5|16877|16879.5|16878|16874.5|16873|846
1643010000000|2022-01-24 07:40:00|16878|16876.5|16877.5|16876|16881.5|16880|16876.5|16875|912
1643010300000|2022-01-24 07:45:00|16878|16876.5|16876.5|16875|16878.5|16877|16876.5|16875|598
1643010600000|2022-01-24 07:50:00|16877|16875.5|16878.5|16877|16879.5|16878|16873.5|16872|1683
1643010900000|2022-01-24 07:55:00|16877.7|16876|16881.5|16880|16883.5|16882|16877.5|16876|2999
1643011200000|2022-01-24 08:00:00|16880.5|16879|16879.5|16878|16885.5|16884|16878.5|16877|2860
1643011500000|2022-01-24 08:05:00|16880.5|16876.7|16888.5|16887|16888.7|16887|16878.5|16876.7|3975
1643011800000|2022-01-24 08:10:00|16887.5|16886|16888.4|16886.9|16890.4|16888.9|16886.4|16884.9|3024
1643012100000|2022-01-24 08:15:00|16889.4|16887.9|16903.4|16901.9|16904.4|16902.9|16888.4|16886.9|6323
1643012400000|2022-01-24 08:20:00|16903.7|16901.2|16904.4|16902.9|16908.7|16906.9|16902.4|16900.9|4395
1643012700000|2022-01-24 08:25:00|16903.4|16901.9|16902.4|16900.9|16906.4|16904.9|16902.4|16900.9|2907
1643013000000|2022-01-24 08:30:00|16897.4|16895.9|16902.4|16900.9|16902.4|16900.9|16892.9|16890.9|3834
1643013300000|2022-01-24 08:35:00|16903.4|16901.9|16898.4|16896.9|16905.7|16903.9|16896.9|16895.4|2837
1643013600000|2022-01-24 08:40:00|16897.4|16895.9|16910.4|16908.9|16910.4|16908.9|16895.4|16893.9|3003
1643013900000|2022-01-24 08:45:00|16909.9|16908.4|16908.4|16906.9|16910.4|16908.9|16905.4|16903.9|2569
1643014200000|2022-01-24 08:50:00|16910.4|16908.9|16914.4|16912.9|16919.4|16917.9|16910.4|16908.9|3391
1643014500000|2022-01-24 08:55:00|16914.3|16912.8|16918.3|16916.8|16921.3|16919.8|16914.3|16912.8|3396
1643014800000|2022-01-24 09:00:00|16919.3|16917.8|16918.3|16916.8|16926.3|16924.8|16917.3|16915.8|3635
1643015100000|2022-01-24 09:05:00|16918.9|16917.4|16927.3|16925.8|16928.3|16926.8|16918.9|16917.4|4329
1643015400000|2022-01-24 09:10:00|16928.3|16926.8|16926.3|16924.8|16928.3|16926.8|16923.3|16921.8|4382
1643015700000|2022-01-24 09:15:00|16927.3|16925.8|16931.3|16929.8|16934.3|16932.8|16926.3|16924.8|3705
1643016000000|2022-01-24 09:20:00|16932.3|16930.8|16931.3|16929.8|16936.3|16934.8|16930.8|16929|4635
1643016300000|2022-01-24 09:25:00|16931.5|16929|16929.3|16927.8|16933.3|16931.8|16927.3|16925.8|3875
1643016600000|2022-01-24 09:30:00|16930.3|16928.8|16928.3|16926.8|16930.3|16928.8|16923.3|16921.8|4429
1643016900000|2022-01-24 09:35:00|16928.7|16927.2|16930.2|16928.7|16931.3|16929.8|16927.3|16925.8|3638
1643017200000|2022-01-24 09:40:00|16929.2|16927.7|16927.2|16925.7|16931.2|16929.7|16925.2|16923.5|4605
1643017500000|2022-01-24 09:45:00|16927.7|16926.2|16924.2|16922.7|16929.2|16927.7|16922.2|16920.7|3340
1643017800000|2022-01-24 09:50:00|16923.7|16922.2|16922.2|16920.7|16924.5|16922.7|16921.2|16919.7|3796
1643018100000|2022-01-24 09:55:00|16921.2|16919.7|16920.2|16918.7|16924.2|16922.7|16919.2|16917.7|4134
1643018400000|2022-01-24 10:00:00|16921.2|16919.7|16917.2|16915.7|16921.2|16919.7|16915.7|16914.2|4755
1643018700000|2022-01-24 10:05:00|16916.2|16914.7|16920.2|16918.7|16921.4|16919.7|16916.2|16914.7|5170
1643019000000|2022-01-24 10:10:00|16921.4|16918.9|16927.4|16925.9|16933.2|16931.7|16920.2|16918.4|4883
1643019300000|2022-01-24 10:15:00|16926.2|16924.7|16927.2|16925.7|16928.2|16926.7|16924.2|16922.7|3119
1643019600000|2022-01-24 10:20:00|16927.4|16924.9|16927.1|16925.6|16928.1|16926.6|16923.2|16921.7|3883
1643019900000|2022-01-24 10:25:00|16926.6|16925.1|16922.7|16921.2|16929.1|16927.6|16922.1|16920.6|6002
1643020200000|2022-01-24 10:30:00|16923.2|16921.7|16916.7|16915.2|16923.7|16922.2|16915.7|16914.2|6922
1643020500000|2022-01-24 10:35:00|16917.7|16916.2|16921.6|16920.1|16921.9|16920.1|16915.6|16913.9|4750
1643020800000|2022-01-24 10:40:00|16921.4|16919.9|16921.6|16920.1|16927.9|16926.1|16920.6|16919.1|4291
1643021100000|2022-01-24 10:45:00|16920.6|16919.1|16918.6|16917.1|16921.6|16920.1|16917.6|16916.1|4136
1643021400000|2022-01-24 10:50:00|16917.6|16916.1|16918.6|16917.1|16922.6|16921.1|16916.6|16915.1|2624
1643021700000|2022-01-24 10:55:00|16917.6|16916.1|16918.6|16917.1|16920.6|16919.1|16915.6|16914.1|1734
1643022000000|2022-01-24 11:00:00|16919.6|16918.1|16922.6|16921.1|16922.6|16921.1|16916.6|16915.1|1435
1643022300000|2022-01-24 11:05:00|16921.6|16920.1|16919.6|16918.1|16923.6|16922.1|16919.6|16918.1|2373
1643022600000|2022-01-24 11:10:00|16918.8|16917.3|16915|16913.5|16921.6|16920.1|16915|16913.5|3031
1643022900000|2022-01-24 11:15:00|16914|16912.5|16914|16912.5|16916|16914.5|16912|16910.5|2885
1643023200000|2022-01-24 11:20:00|16914.6|16913.1|16907|16905.5|16916|16914.5|16906|16904.5|4507
1643023500000|2022-01-24 11:25:00|16907.3|16904.8|16912|16910.5|16912|16910.5|16905|16903.5|3184
1643023800000|2022-01-24 11:30:00|16911.5|16910|16908|16906.5|16912|16910.5|16906|16904.5|3667
1643024100000|2022-01-24 11:35:00|16907|16905.5|16918.2|16916.7|16918.7|16916.7|16907|16905.5|3535
1643024400000|2022-01-24 11:40:00|16919|16917.5|16916|16914.5|16919|16917.5|16914|16912.5|2946
1643024700000|2022-01-24 11:45:00|16917|16915.5|16911|16909.5|16919|16917.5|16910|16908.2|2920
1643025000000|2022-01-24 11:50:00|16912|16910.5|16904.9|16903.4|16913|16911.5|16903.9|16902.4|2347
1643025300000|2022-01-24 11:55:00|16904.4|16902.9|16904.9|16903.4|16907.9|16906.4|16903.9|16902.4|1521
1643025600000|2022-01-24 12:00:00|16905.9|16904.4|16912.9|16911.4|16914.9|16913.4|16905.9|16904.4|2519
1643025900000|2022-01-24 12:05:00|16911.9|16910.4|16911.9|16910.4|16913.9|16912.4|16910.7|16908.2|2262
1643026200000|2022-01-24 12:10:00|16912.9|16911.4|16908.9|16907.4|16912.9|16911.4|16907.9|16906.4|2932
1643026500000|2022-01-24 12:15:00|16910.2|16907.7|16910.9|16909.4|16911.9|16910.4|16907.9|16906.4|1860
1643026800000|2022-01-24 12:20:00|16910.6|16908.4|16909.9|16908.4|16910.9|16909.4|16906.9|16905.4|2932
1643027100000|2022-01-24 12:25:00|16908.9|16907.4|16914.9|16913.4|16915.9|16914.4|16908.9|16907.4|2762
1643027400000|2022-01-24 12:30:00|16915.9|16914.4|16918.9|16917.4|16920.9|16919.4|16915.9|16914.4|2663
1643027700000|2022-01-24 12:35:00|16917.9|16916.4|16917.8|16916.3|16918.9|16917.4|16912.9|16911.4|1836
1643028000000|2022-01-24 12:40:00|16916.8|16915.3|16918.8|16917.3|16921.8|16920.3|16916.8|16915.1|2336
1643028300000|2022-01-24 12:45:00|16918.3|16916.8|16916.8|16915.3|16918.3|16916.8|16914.8|16913.3|1903
1643028600000|2022-01-24 12:50:00|16917.8|16916.3|16913.8|16912.3|16918.8|16917.3|16912.8|16911.3|3446
1643028900000|2022-01-24 12:55:00|16914.8|16913.3|16915.8|16914.3|16915.8|16914.3|16911.8|16910.3|1774
1643029200000|2022-01-24 13:00:00|16916.8|16915.3|16912.8|16911.3|16917.8|16916.3|16911.8|16910.3|2414
1643029500000|2022-01-24 13:05:00|16911.8|16910.3|16905.8|16904.3|16911.8|16910.3|16905.8|16904.3|2479
1643029800000|2022-01-24 13:10:00|16906.8|16905.3|16910.8|16909.3|16911.8|16910.3|16904.8|16903|2117
1643030100000|2022-01-24 13:15:00|16909.8|16908.3|16915.8|16914.3|16915.8|16914.3|16909.8|16908.3|1926
1643030400000|2022-01-24 13:20:00|16914.8|16913.3|16916.7|16915.2|16916.7|16915.2|16913.7|16912.2|4570
1643030700000|2022-01-24 13:25:00|16917.3|16915.8|16922.7|16921.2|16923|16921.2|16917.3|16915.8|3267
1643031000000|2022-01-24 13:30:00|16923.7|16922.2|16929.7|16928.2|16930.7|16929.2|16922.7|16920.5|4064
1643031300000|2022-01-24 13:35:00|16928.7|16927.2|16928.7|16927.2|16930.7|16929.2|16926.7|16925.2|3573
1643031600000|2022-01-24 13:40:00|16929.2|16927.7|16925.7|16924.2|16931|16929.2|16923.7|16922.2|2391
1643031900000|2022-01-24 13:45:00|16926.7|16925.2|16923.7|16922.2|16926.7|16925.2|16918.7|16917.2|4931
1643032200000|2022-01-24 13:50:00|16922.7|16921.2|16924.7|16923.2|16927.7|16926.2|16922.7|16920.9|1790
1643032500000|2022-01-24 13:55:00|16924.9|16922.2|16926.7|16925.2|16926.7|16925.2|16922.7|16921.2|1282
1643032800000|2022-01-24 14:00:00|16925.7|16924.2|16928.7|16927.2|16933.7|16932.2|16925.7|16924.2|3421
1643033100000|2022-01-24 14:05:00|16927.7|16926.2|16926.6|16925.1|16928.7|16927.2|16924.7|16923.2|2155
1643033400000|2022-01-24 14:10:00|16927.6|16926.1|16925.6|16924.1|16932.6|16931.1|16925.6|16924.1|3293
1643033700000|2022-01-24 14:15:00|16924.6|16923.1|16923.6|16922.1|16925.6|16924.1|16920.1|16918.6|2604
1643034000000|2022-01-24 14:20:00|16924.2|16922.7|16931.6|16930.1|16932.6|16931.1|16923.6|16922.1|2581
1643034300000|2022-01-24 14:25:00|16932.6|16931.1|16933.6|16932.1|16934.6|16933.1|16927.1|16925.6|1598
1643034600000|2022-01-24 14:30:00|16934.6|16933.1|16928.6|16927.1|16936.6|16935.1|16925.6|16924.1|4136
1643034900000|2022-01-24 14:35:00|16929.6|16928.1|16925.6|16924.1|16932.6|16931.1|16922.6|16921.1|3182
1643035200000|2022-01-24 14:40:00|16924.6|16923.1|16927.6|16926.1|16930.1|16928.1|16924.6|16923.1|2426
1643035500000|2022-01-24 14:45:00|16928.6|16927.1|16934.6|16933.1|16934.6|16933.1|16928.6|16927.1|3789
1643035800000|2022-01-24 14:50:00|16933.6|16932.1|16932.5|16931|16935.6|16934.1|16930.1|16928.6|3423
1643036100000|2022-01-24 14:55:00|16933.1|16931.6|16935.5|16934|16935.5|16934|16929.5|16928|4383
1643036400000|2022-01-24 15:00:00|16936.5|16935|16939.5|16938|16941.5|16940|16935.5|16934|6187
1643036700000|2022-01-24 15:05:00|16938.1|16936.6|16942.5|16941|16943.5|16942|16932.5|16931|4810
1643037000000|2022-01-24 15:10:00|16943.6|16942.1|16944.5|16943|16945.5|16944|16940.5|16939|8334
1643037300000|2022-01-24 15:15:00|16945|16943.5|16942.5|16941|16945|16943.5|16942.5|16941|8809
1643037600000|2022-01-24 15:20:00|16943.5|16942|16945.5|16944|16945.5|16944|16941.5|16940|5738
1643037900000|2022-01-24 15:25:00|16943.9|16942.4|16937.5|16936|16944.4|16942.9|16937.5|16936|7639
1643038200000|2022-01-24 15:30:00|16940.8|16939.3|16934.5|16933|16941.1|16939.6|16933.5|16932|18073
1643038500000|2022-01-24 15:35:00|16934.4|16932.9|16936.4|16934.9|16936.4|16934.9|16931.4|16929.2|5466
1643038800000|2022-01-24 15:40:00|16935.4|16933.9|16928.4|16926.9|16935.4|16933.9|16928.4|16926.9|3527
1643039100000|2022-01-24 15:45:00|16929.4|16927.9|16933.9|16932.4|16935.9|16934.4|16929.4|16927.9|9111
1643039400000|2022-01-24 15:50:00|16932.9|16931.4|16932.4|16930.9|16933.5|16932|16931.6|16929.4|130
1643039700000|2022-01-24 15:55:00|16933.4|16931.9|16929.1|16927.6|16934.4|16932.9|16928.1|16926.6|6637
1643040000000|2022-01-24 16:00:00|16928.1|16926.6|16925.1|16923.6|16929.4|16927.6|16924.1|16922.6|2976
1643040300000|2022-01-24 16:05:00|16926.1|16924.6|16931.4|16929.9|16932.4|16930.9|16925.1|16923.6|2907
1643040600000|2022-01-24 16:10:00|16931.9|16930.4|16932.4|16930.9|16935.4|16933.9|16930.4|16928.9|4528
1643040900000|2022-01-24 16:15:00|16933.4|16931.9|16930.1|16928.6|16934.4|16932.9|16929.1|16927.6|4650
1643041200000|2022-01-24 16:20:00|16930.4|16928.9|16931.3|16929.8|16932.3|16930.8|16928.3|16926.8|1354
1643041500000|2022-01-24 16:25:00|16932.3|16930.8|16930.3|16928.8|16932.3|16930.8|16929.3|16927.6|1641
1643041800000|2022-01-24 16:30:00|16929.3|16927.8|16929.3|16927.8|16931.6|16929.8|16927.3|16925.8|2483
1643042100000|2022-01-24 16:35:00|16928.3|16926.8|16931.3|16929.8|16931.3|16929.8|16928.3|16926.5|1558
1643042400000|2022-01-24 16:40:00|16932.3|16930.8|16937.3|16935.8|16939.3|16937.8|16929.3|16927.8|4065
1643042700000|2022-01-24 16:45:00|16938.3|16936.8|16943.3|16941.8|16945.3|16943.8|16936.3|16934.8|3752
1643043000000|2022-01-24 16:50:00|16944.3|16942.8|16940.7|16939.2|16945.3|16943.8|16940.7|16939|2968
1643043300000|2022-01-24 16:55:00|16939.7|16938.2|16938.7|16937.2|16942|16940.2|16937.7|16936.2|1283
1643043600000|2022-01-24 17:00:00|16939.2|16937.7|16943.7|16942.2|16943.7|16942.2|16937.7|16936.2|913
1643043900000|2022-01-24 17:05:00|16944.7|16943.2|16939.7|16938.2|16945.7|16944.2|16939.7|16938.2|1135
1643044200000|2022-01-24 17:10:00|16938.7|16937.2|16942.7|16941.2|16944|16942.2|16938.7|16937.2|2264
1643044500000|2022-01-24 17:15:00|16943.7|16942.2|16946.7|16945.2|16951|16949.2|16943.7|16942.2|3402
1643044800000|2022-01-24 17:20:00|16947.7|16946.2|16944.7|16942.2|16948.7|16946.5|16941.7|16940.2|1577
1643045100000|2022-01-24 17:25:00|16944.1|16942.6|16941.7|16940.2|16944.9|16943.2|16938.7|16937.2|1133
1643045400000|2022-01-24 17:30:00|16941.4|16939.2|16944.7|16943.2|16946.7|16945.2|16940.7|16939.2|814
1643045700000|2022-01-24 17:35:00|16945.7|16944.2|16946.6|16945.1|16948.6|16947.1|16942.6|16941.1|1188
1643046000000|2022-01-24 17:40:00|16947.2|16945.7|16947.4|16945.9|16948.9|16947.1|16946.6|16945.1|551
1643046300000|2022-01-24 17:45:00|16947.6|16946.1|16945.6|16944.1|16947.9|16946.1|16944.6|16943.1|563
1643046600000|2022-01-24 17:50:00|16944.6|16943.1|16945.6|16944.1|16945.6|16944.1|16942.6|16940.9|951
1643046900000|2022-01-24 17:55:00|16945.1|16943.6|16948.6|16947.1|16949.6|16948.1|16944.6|16943.1|949
1643047200000|2022-01-24 18:00:00|16948.1|16946.6|16950.6|16949.1|16950.9|16949.1|16947.6|16946.1|734
1643047500000|2022-01-24 18:05:00|16949.6|16948.1|16947.6|16946.1|16949.6|16948.1|16945.6|16944.1|495
1643047800000|2022-01-24 18:10:00|16946.6|16945.1|16949.6|16947.1|16950.6|16949.1|16946.6|16945.1|759
1643048100000|2022-01-24 18:15:00|16948.6|16948.1|16947.6|16946.1|16950.6|16949.1|16946.6|16945.1|904
1643048400000|2022-01-24 18:20:00|16946.6|16945.1|16950.5|16949|16950.5|16949|16946.5|16944.8|539
1643048700000|2022-01-24 18:25:00|16949.5|16948|16951.5|16950|16953.5|16952|16949.5|16948|576
1643049000000|2022-01-24 18:30:00|16951.8|16949|16950.5|16949|16951.8|16950|16949.5|16947.8|136
1643049300000|2022-01-24 18:35:00|16951.5|16950|16950.5|16949|16953.5|16951.5|16950.5|16948.7|153
1643049600000|2022-01-24 18:40:00|16951.5|16950|16948.5|16947|16951.8|16950|16948.5|16946.7|578
1643049900000|2022-01-24 18:45:00|16948.8|16946.3|16943.5|16942|16948.8|16946.3|16943.5|16942|454
1643050200000|2022-01-24 18:50:00|16942.5|16941|16945.5|16944|16945.5|16944|16942.5|16941|487
1643050500000|2022-01-24 18:55:00|16945.2|16942.7|16941.5|16940|16945.2|16943|16941.5|16940|350
1643050800000|2022-01-24 19:00:00|16940.5|16939|16940.5|16939|16941.7|16940|16937.5|16935.7|382
1643051100000|2022-01-24 19:05:00|16939.9|16938.4|16937.4|16935.9|16941.5|16940|16937.4|16935.7|445
1643051400000|2022-01-24 19:10:00|16937|16935.5|16939.4|16936.9|16939.7|16937.9|16936.4|16934.9|364
1643051700000|2022-01-24 19:15:00|16938.4|16937.9|16937.4|16935.9|16939.4|16937.9|16937.2|16934.9|291
1643052000000|2022-01-24 19:20:00|16936.4|16934.9|16939.4|16937.9|16939.4|16937.9|16935.4|16933.9|192
1643052300000|2022-01-24 19:25:00|16938.4|16936.9|16940.4|16938.9|16940.4|16938.9|16937.4|16935.9|156
1643052600000|2022-01-24 19:30:00|16939.9|16938.4|16940.4|16937.9|16940.7|16938.9|16937.4|16935.6|101
1643052900000|2022-01-24 19:35:00|16939.4|16938.6|16941.4|16939.9|16942.4|16940.9|16939.4|16937.9|201
1643053200000|2022-01-24 19:40:00|16941.9|16940.4|16939.4|16937.9|16943.6|16941.9|16939.4|16937.9|164
1643053500000|2022-01-24 19:45:00|16940.1|16937.6|16936.4|16934.9|16941.4|16939.9|16936.4|16934.6|242
1643053800000|2022-01-24 19:50:00|16937.4|16934.6|16938.3|16936.8|16939.3|16937.8|16935.3|16933.8|154
1643054100000|2022-01-24 19:55:00|16938.6|16937.1|16933.3|16931.8|16939.3|16937.8|16933.3|16931.8|255
1643054400000|2022-01-24 20:00:00|16934.3|16932.8|16930.3|16928.8|16935.3|16933.8|16928.3|16926.8|552
1643054700000|2022-01-24 20:05:00|16929.8|16928.3|16931.3|16929.8|16933.6|16931.8|16928.3|16926.8|743
1643055000000|2022-01-24 20:10:00|16932|16930.5|16927.3|16925.8|16932.3|16930.8|16927.3|16925.8|456
1643055300000|2022-01-24 20:15:00|16926.3|16924.8|16929.3|16927.8|16930.3|16928.8|16924.3|16922.8|765
1643055600000|2022-01-24 20:20:00|16929.5|16928|16927.3|16925.8|16930.5|16928.8|16927.3|16925.8|381
1643055900000|2022-01-24 20:25:00|16926.3|16924.8|16923.3|16921.8|16926.3|16924.8|16922.3|16920.8|521
1643056200000|2022-01-24 20:30:00|16924.3|16921.5|16920.2|16918.7|16925.5|16923|16919.3|16917.5|464
1643056500000|2022-01-24 20:35:00|16919.5|16917.7|16917.2|16915.7|16920.5|16918.7|16916.2|16914.7|887
1643056800000|2022-01-24 20:40:00|16918.2|16916.7|16922.2|16920.7|16922.5|16920.7|16916.2|16914.5|656
1643057100000|2022-01-24 20:45:00|16921.2|16919.7|16918.2|16916.7|16922.5|16920.7|16917.2|16915.5|464
1643057400000|2022-01-24 20:50:00|16918.7|16917.2|16914.2|16912.7|16919.2|16917.7|16914.2|16912.7|596
1643057700000|2022-01-24 20:55:00|16913.2|16911.7|16914.2|16911.7|16914.2|16912.7|16911.2|16909.4|815
1643094300000|2022-01-25 07:05:00|16913.4|16911.9|16912.4|16910.9|16915.6|16913.9|16910.4|16908.9|1545
1643094600000|2022-01-25 07:10:00|16913.4|16911.9|16918.3|16916.8|16918.3|16916.8|16912.4|16910.9|978
1643094900000|2022-01-25 07:15:00|16917.8|16916.3|16919.3|16917.8|16920.3|16918.8|16915.3|16913.8|1443
1643095200000|2022-01-25 07:20:00|16920.3|16918.8|16919.3|16917.8|16920.3|16918.8|16916.3|16914.8|1354
1643095500000|2022-01-25 07:25:00|16920.3|16918.8|16921.3|16919.8|16921.3|16919.8|16917.3|16915.6|1145
1643095800000|2022-01-25 07:30:00|16919.3|16917.8|16929.3|16927.8|16929.3|16927.8|16919.3|16916.8|1433
1643096100000|2022-01-25 07:35:00|16928.3|16926.8|16930.3|16928.8|16930.3|16928.8|16925.3|16923.8|2332
1643096400000|2022-01-25 07:40:00|16929.8|16928.3|16923.3|16921.8|16929.8|16928.3|16922.3|16920.8|1712
1643096700000|2022-01-25 07:45:00|16924.3|16922.8|16923.3|16921.8|16927.3|16925.8|16923.3|16921.8|1887
1643097000000|2022-01-25 07:50:00|16923.8|16922.3|16925.3|16923.8|16926.3|16924.8|16921.3|16919.5|2767
1643097300000|2022-01-25 07:55:00|16924.3|16922.8|16927.2|16925.7|16929.2|16927.7|16923.3|16921.8|1319
1643097600000|2022-01-25 08:00:00|16928.2|16926.7|16927.2|16924.7|16932.2|16930.7|16921.2|16919.5|3127
1643097900000|2022-01-25 08:05:00|16927.5|16925|16922.2|16920.7|16930.2|16928.7|16920.2|16918.7|2939
1643098200000|2022-01-25 08:10:00|16921.2|16919.7|16913.2|16911.7|16923.2|16921.7|16911.2|16909.7|3151
1643098500000|2022-01-25 08:15:00|16914.2|16912.7|16914.2|16912.7|16914.2|16912.7|16907.2|16905.7|3012
1643098800000|2022-01-25 08:20:00|16914.7|16913.2|16918.2|16916.7|16919.5|16917.7|16914.2|16912.7|2157
1643099100000|2022-01-25 08:25:00|16917.2|16915.7|16916.2|16914.7|16922.2|16920.7|16916.2|16914.4|1837
1643099400000|2022-01-25 08:30:00|16915.2|16913.7|16917.2|16915.7|16917.2|16915.7|16911.2|16909.7|3168
1643099700000|2022-01-25 08:35:00|16918.4|16915.9|16910.2|16908.7|16918.4|16915.9|16906.6|16905.1|5132
1643100000000|2022-01-25 08:40:00|16910.9|16908.4|16903.1|16901.6|16911.2|16909.7|16903.1|16901.6|3597
1643100300000|2022-01-25 08:45:00|16904.1|16902.6|16906.1|16904.6|16912.1|16910.6|16904.1|16902.6|4130
1643100600000|2022-01-25 08:50:00|16906.7|16905.2|16897.1|16895.6|16908.1|16906.6|16897.1|16895.6|4347
1643100900000|2022-01-25 08:55:00|16897.4|16894.9|16903.1|16901.6|16904.1|16902.6|16897.1|16894.9|5685
1643101200000|2022-01-25 09:00:00|16902.6|16901.1|16897.1|16895.6|16904.1|16902.6|16897.1|16895.6|5084
1643101500000|2022-01-25 09:05:00|16898.1|16896.6|16889.1|16887.6|16899.4|16897.6|16889.1|16887.6|6958
1643101800000|2022-01-25 09:10:00|16890.1|16888.6|16891.1|16889.6|16894.4|16892.6|16889.1|16887.6|4726
1643102100000|2022-01-25 09:15:00|16892.1|16888.6|16889.1|16887.6|16894.1|16892.6|16888.1|16886.6|3618
1643102400000|2022-01-25 09:20:00|16889.5|16888|16891.6|16890.1|16896.1|16894.6|16889.1|16887.6|5964
1643102700000|2022-01-25 09:25:00|16892.1|16890.6|16883|16881.5|16893.1|16890.6|16882|16880.5|4167
1643103000000|2022-01-25 09:30:00|16884|16882.5|16881|16879.5|16886|16884.5|16880|16878.5|4754
1643103300000|2022-01-25 09:35:00|16882|16880.5|16883|16881.5|16886|16884.5|16881.8|16880.3|4595
1643103600000|2022-01-25 09:40:00|16882|16880.5|16883|16881.5|16885|16883.5|16881.7|16880.2|4335
1643103900000|2022-01-25 09:45:00|16884|16882.5|16884|16882.5|16884.3|16882.5|16881|16879.5|2952
1643104200000|2022-01-25 09:50:00|16885|16883.5|16882|16880.5|16887.3|16885.5|16881|16879.5|4564
1643104500000|2022-01-25 09:55:00|16881|16879.5|16886|16884.5|16887|16885.5|16881|16879.2|2559
1643104800000|2022-01-25 10:00:00|16887|16885.5|16887|16885.5|16890|16888.5|16886|16884.5|4434
1643105100000|2022-01-25 10:05:00|16888|16886.5|16887|16885.5|16890|16888.5|16884|16882.5|4787
1643105400000|2022-01-25 10:10:00|16888|16886.5|16890.9|16889.4|16891.4|16889.9|16885|16883.2|3133
1643105700000|2022-01-25 10:15:00|16891.9|16890.4|16890.9|16888.4|16893.9|16892.4|16889.9|16888.2|3863
1643106000000|2022-01-25 10:20:00|16889.9|16889.4|16891.9|16890.4|16894.9|16893.4|16889.9|16888.4|3215
1643106300000|2022-01-25 10:25:00|16890.9|16889.4|16892.9|16891.4|16894.9|16893.4|16888.9|16887.4|2481
1643106600000|2022-01-25 10:30:00|16891.9|16890.4|16892.9|16891.4|16892.9|16891.4|16889.9|16888.4|2671
1643106900000|2022-01-25 10:35:00|16893.9|16892.4|16897.9|16896.4|16900.9|16899.4|16892.9|16891.4|5581
1643107200000|2022-01-25 10:40:00|16896.9|16895.4|16892.9|16891.4|16897.9|16896.4|16892.9|16891.4|3432
1643107500000|2022-01-25 10:45:00|16893.9|16892.4|16895.9|16894.4|16896.9|16895.4|16892.9|16891.4|1735
1643107800000|2022-01-25 10:50:00|16895.3|16893.8|16894.9|16893.4|16896.9|16895.4|16893.9|16892.1|2007
1643108100000|2022-01-25 10:55:00|16894.3|16892.8|16893.8|16892.3|16895.8|16893.3|16890.8|16889.3|2896
1643108400000|2022-01-25 11:00:00|16894.8|16893.3|16895.8|16894.3|16896.8|16895.3|16893.8|16892.3|2162
1643108700000|2022-01-25 11:05:00|16894.8|16893.3|16893.8|16892.3|16896.6|16894.3|16891.8|16890.3|1438
1643109000000|2022-01-25 11:10:00|16894.8|16893.3|16889.8|16888.3|16894.8|16893.3|16889.8|16888.3|3825
1643109300000|2022-01-25 11:15:00|16890.8|16889.3|16891.8|16890.3|16892.5|16891|16890.8|16889.3|2545
1643109600000|2022-01-25 11:20:00|16890.8|16889.3|16895.8|16894.3|16895.8|16894.3|16890.8|16889.3|2698
1643109900000|2022-01-25 11:25:00|16894.8|16893.3|16892.8|16891.3|16895.8|16894.3|16890.8|16889|3954
1643110200000|2022-01-25 11:30:00|16893.8|16892.3|16899.8|16898.3|16899.8|16898.3|16893.8|16892|3983
1643110500000|2022-01-25 11:35:00|16900.8|16899.3|16901.8|16900.3|16901.8|16900.3|16897.8|16896.3|2073
1643110800000|2022-01-25 11:40:00|16902.8|16901.3|16908.7|16907.2|16910.7|16909.2|16901.8|16900.3|6782
1643111100000|2022-01-25 11:45:00|16908.3|16906.8|16903.7|16902.2|16908.7|16907.2|16903.7|16902.2|3015
1643111400000|2022-01-25 11:50:00|16902.7|16901.2|16904.7|16903.2|16905.7|16904.2|16901.7|16900.2|1356
1643111700000|2022-01-25 11:55:00|16903.7|16902.2|16904.7|16903.2|16905|16903.2|16901.7|16900.2|1247
1643112000000|2022-01-25 12:00:00|16903.7|16902.2|16909.7|16908.2|16911|16909.2|16903.7|16902.2|2659
1643112300000|2022-01-25 12:05:00|16910.7|16909.2|16906.7|16905.2|16910.7|16909.2|16906.7|16905.2|2723
1643112600000|2022-01-25 12:10:00|16907.7|16906.2|16906.7|16905.2|16907.7|16906.2|16903.7|16902.2|1736
1643112900000|2022-01-25 12:15:00|16907.7|16906.2|16904.7|16903.2|16908.7|16907.2|16904.7|16903.2|2628
1643113200000|2022-01-25 12:20:00|16905.7|16904.2|16902.7|16901.2|16905.7|16904.2|16900.7|16898.9|1887
1643113500000|2022-01-25 12:25:00|16903.1|16901.6|16901.6|16900.1|16904.6|16903.1|16900.6|16899.1|2898
1643113800000|2022-01-25 12:30:00|16902.1|16900.6|16907.6|16906.1|16908.6|16907.1|16902.1|16900.6|2881
1643114100000|2022-01-25 12:35:00|16908.6|16905.1|16905.6|16904.1|16908.6|16907.1|16905.6|16904.1|2234
1643114400000|2022-01-25 12:40:00|16906.6|16905.1|16904.6|16903.1|16908.6|16907.1|16904.6|16903.1|2193
1643114700000|2022-01-25 12:45:00|16905.3|16902.8|16902.6|16901.1|16905.6|16904.1|16901.6|16900.1|1791
1643115000000|2022-01-25 12:50:00|16902.1|16900.6|16898.6|16897.1|16904.6|16903.1|16898.6|16897.1|3768
1643115300000|2022-01-25 12:55:00|16899.6|16898.1|16903.6|16901.1|16903.8|16902.1|16897.6|16895.8|2833
1643115600000|2022-01-25 13:00:00|16903.1|16902.1|16915.6|16913.1|16915.6|16914.1|16901.6|16900.1|7150
1643115900000|2022-01-25 13:05:00|16914.6|16913.3|16909.6|16908.1|16915.8|16914.1|16907.6|16906.1|3769
1643116200000|2022-01-25 13:10:00|16908.6|16907.1|16906.5|16905|16909.8|16908|16906.5|16905|3645
1643116500000|2022-01-25 13:15:00|16905.5|16904|16902.5|16901|16907.5|16906|16900.5|16899|5303
1643116800000|2022-01-25 13:20:00|16903.5|16902|16907.5|16906|16909.5|16908|16902.5|16901|3898
1643117100000|2022-01-25 13:25:00|16906.5|16905|16910.5|16909|16912.5|16911|16906.5|16905|3092
1643117400000|2022-01-25 13:30:00|16909.5|16908|16910.5|16909|16912.8|16911|16909.5|16907.7|3713
1643117700000|2022-01-25 13:35:00|16910.2|16908.7|16907.5|16906|16911.5|16910|16905.5|16904|1682
1643118000000|2022-01-25 13:40:00|16908.5|16907|16913.5|16912|16913.5|16912|16906.5|16905|2370
1643118300000|2022-01-25 13:45:00|16914.5|16913|16911.5|16910|16915.5|16914|16910.5|16909|4181
1643118600000|2022-01-25 13:50:00|16910.5|16909|16906.5|16905|16913.5|16912|16904.5|16903|4335
1643118900000|2022-01-25 13:55:00|16906.4|16904.9|16912.4|16910.9|16913.4|16911.9|16906.4|16904.9|2954
1643119200000|2022-01-25 14:00:00|16913.4|16911.9|16912.4|16910.9|16913.4|16911.9|16910.4|16908.7|1503
1643119500000|2022-01-25 14:05:00|16913.4|16911.9|16907.4|16905.9|16913.4|16911.9|16906.4|16904.9|2301
1643119800000|2022-01-25 14:10:00|16906.4|16904.9|16911.4|16909.9|16912.4|16910.9|16906.4|16904.9|2126
1643120100000|2022-01-25 14:15:00|16912.4|16910.9|16916.4|16914.9|16917.7|16915.9|16912.4|16910.9|2440
1643120400000|2022-01-25 14:20:00|16915.4|16913.9|16913.4|16911.9|16916.4|16914.9|16913.4|16911.9|2794
1643120700000|2022-01-25 14:25:00|16913.8|16912.3|16916.4|16914.9|16920.4|16918.9|16912.4|16910.9|3219
1643121000000|2022-01-25 14:30:00|16916.6|16915.1|16912.4|16910.9|16917.4|16915.9|16910.4|16908.9|5128
1643121300000|2022-01-25 14:35:00|16913.4|16911.9|16912.3|16910.8|16917.4|16915.9|16910.4|16908.9|5303
1643121600000|2022-01-25 14:40:00|16913.3|16911.8|16915.3|16913.8|16917.6|16915.8|16910.3|16908.8|3484
1643121900000|2022-01-25 14:45:00|16916.3|16914.8|16919.3|16917.8|16921.3|16919.8|16915.3|16913.8|4589
1643122200000|2022-01-25 14:50:00|16918.3|16916.8|16924.3|16922.8|16925.3|16923.4|16916.3|16914.8|5089
1643122500000|2022-01-25 14:55:00|16923.3|16921.8|16922.3|16920.8|16925.3|16923.8|16922.3|16920.5|3227
1643122800000|2022-01-25 15:00:00|16922.6|16921.1|16930.3|16928.8|16930.3|16928.8|16920.3|16918.5|6581
1643123100000|2022-01-25 15:05:00|16930.8|16929.3|16925.3|16923.8|16932.3|16930.8|16925.3|16923.5|5127
1643123400000|2022-01-25 15:10:00|16926.3|16924.8|16921.3|16919.8|16933.3|16931.8|16921.3|16919.5|5407
1643123700000|2022-01-25 15:15:00|16922.3|16920.8|16918.3|16916.8|16923.3|16921.8|16916.3|16914.8|3393
1643124000000|2022-01-25 15:20:00|16918.8|16917.3|16917.7|16916.2|16920.5|16918.8|16914.7|16913.2|4245
1643124300000|2022-01-25 15:25:00|16916.7|16915.2|16908.7|16907.2|16916.7|16915.2|16908.7|16907.2|5231
1643124600000|2022-01-25 15:30:00|16909.2|16907.7|16909.7|16908.2|16911.7|16910.2|16908.7|16906.9|5370
1643124900000|2022-01-25 15:35:00|16910.2|16908.7|16911.7|16910.2|16916.7|16915.2|16909.7|16908.2|5121
1643125200000|2022-01-25 15:40:00|16910.7|16909.2|16903.7|16902.2|16910.7|16909.2|16903.7|16902.2|4017
1643125500000|2022-01-25 15:45:00|16902.7|16901.2|16895.7|16894.2|16906.7|16905.2|16894.7|16893.2|6526
1643125800000|2022-01-25 15:50:00|16895.9|16893.4|16909.6|16908.1|16909.6|16908.1|16894.7|16893.2|6118
1643126100000|2022-01-25 15:55:00|16910.4|16908.9|16909.6|16908.1|16910.6|16909.1|16906.6|16905.1|3046
1643126400000|2022-01-25 16:00:00|16908.6|16907.1|16903.6|16902.1|16910.6|16909.1|16902.2|16900.7|4945
1643126700000|2022-01-25 16:05:00|16903.1|16901.6|16906.6|16905.1|16910.6|16909.1|16902.6|16900.8|3917
1643127000000|2022-01-25 16:10:00|16905.6|16904.1|16909.6|16908.1|16910.6|16909.1|16904.6|16903.1|6409
1643127300000|2022-01-25 16:15:00|16908.6|16907.1|16903.6|16902.1|16909.6|16908.1|16903.6|16902.1|4002
1643127600000|2022-01-25 16:20:00|16902.6|16901.1|16900.6|16899.1|16904.6|16903.1|16900.6|16898.8|3458
1643127900000|2022-01-25 16:25:00|16901.6|16900.1|16898.6|16897.1|16902.6|16901.1|16897.6|16896.1|1502
1643128200000|2022-01-25 16:30:00|16898|16896.1|16900.6|16899.1|16901.6|16900.1|16897.6|16895.8|2857
1643128500000|2022-01-25 16:35:00|16901.6|16900.1|16901.5|16900|16902.8|16901|16900.5|16898|1752
1643128800000|2022-01-25 16:40:00|16902.1|16900.6|16897.5|16896|16903.5|16902|16896.5|16895|1839
1643129100000|2022-01-25 16:45:00|16898.5|16897|16898.5|16897|16898.5|16897|16895.5|16894|5016
1643129400000|2022-01-25 16:50:00|16899.5|16898|16894.5|16893|16901.5|16900|16893.5|16892|1309
1643129700000|2022-01-25 16:55:00|16895|16893.5|16895.5|16894|16895.5|16894|16893.5|16891.7|1402
1643130000000|2022-01-25 17:00:00|16896.5|16895|16893.5|16892|16896.8|16895|16893.5|16891.7|1704
1643130300000|2022-01-25 17:05:00|16892.5|16891|16891.5|16890|16892.5|16891|16888.5|16887|2783
1643130600000|2022-01-25 17:10:00|16892.5|16890.2|16889.5|16888|16892.5|16890.5|16888.5|16887|647
1643130900000|2022-01-25 17:15:00|16888.5|16887|16893.4|16891.9|16893.5|16892|16888.5|16887|1136
1643131200000|2022-01-25 17:20:00|16892.9|16891.4|16892.4|16890.9|16893.4|16891.9|16891.4|16889.7|829
1643131500000|2022-01-25 17:25:00|16892|16890.5|16893.4|16891.9|16894.4|16892.9|16891.4|16889.9|1173
1643131800000|2022-01-25 17:30:00|16893.2|16890.9|16893.4|16891.9|16894.7|16892.9|16893.2|16890.9|676
1643132100000|2022-01-25 17:35:00|16893|16891.5|16892.4|16890.9|16893.7|16891.9|16892.4|16890.6|1675
1643132400000|2022-01-25 17:40:00|16893.4|16891.6|16897.4|16895.9|16897.4|16895.9|16893.1|16891.6|1376
1643132700000|2022-01-25 17:45:00|16898.4|16896.6|16898.4|16896.9|16900.4|16898.9|16898.1|16896.6|1151
1643133000000|2022-01-25 17:50:00|16899.4|16897.6|16897.4|16895.9|16899.4|16897.9|16895.4|16893.9|393
1643133300000|2022-01-25 17:55:00|16898.4|16896.9|16896.4|16894.9|16898.6|16896.9|16896.4|16894.9|1749
1643133600000|2022-01-25 18:00:00|16896.9|16895.4|16896.3|16894.8|16898.4|16896.9|16895.3|16893.8|356
1643133900000|2022-01-25 18:05:00|16895.3|16893.8|16898.3|16896.8|16900.6|16898.8|16895.3|16893.8|1554
1643134200000|2022-01-25 18:10:00|16897.6|16895.8|16892.3|16890.8|16898.3|16896.6|16892.3|16890.8|569
1643134500000|2022-01-25 18:15:00|16893.3|16891.8|16892.3|16890.8|16893.6|16891.8|16891.3|16889.8|594
1643134800000|2022-01-25 18:20:00|16893.3|16891.5|16892.3|16890.8|16893.3|16891.8|16890.3|16888.8|80
1643135100000|2022-01-25 18:25:00|16893.6|16891.1|16888.3|16886.8|16893.6|16891.8|16888.3|16886.8|503
1643135400000|2022-01-25 18:30:00|16889.3|16887.5|16884.3|16882.8|16889.3|16887.8|16883.3|16881.8|1036
1643135700000|2022-01-25 18:35:00|16883.3|16881.8|16882.3|16880.8|16885.3|16883.8|16882|16879.8|369
1643136000000|2022-01-25 18:40:00|16882.5|16879.8|16881.3|16879.8|16882.5|16880.8|16880.3|16878.5|286
1643136300000|2022-01-25 18:45:00|16880.5|16878.8|16877.2|16875.7|16880.5|16879|16876.2|16874.5|872
1643136600000|2022-01-25 18:50:00|16878.2|16876.7|16878.2|16876.7|16878.2|16876.7|16876.2|16874.7|512
1643136900000|2022-01-25 18:55:00|16879.2|16877.7|16878.2|16876.7|16879.2|16877.7|16877.2|16875.5|401
1643137200000|2022-01-25 19:00:00|16878.7|16877.2|16879.2|16877.7|16880.2|16878.7|16878.2|16876.7|404
1643137500000|2022-01-25 19:05:00|16878.2|16876.7|16879.2|16877.7|16879.2|16877.7|16878.2|16876.7|128
1643137800000|2022-01-25 19:10:00|16880.5|16878|16878.2|16876.7|16880.5|16878|16878.2|16876.4|107
1643138100000|2022-01-25 19:15:00|16877.2|16875.7|16875.2|16873.7|16878.2|16875.7|16874.2|16872.4|429
1643138400000|2022-01-25 19:20:00|16876.2|16874|16875.2|16873.7|16876.2|16874|16874.2|16872.7|261
1643138700000|2022-01-25 19:25:00|16876.2|16874.7|16876.2|16874.7|16877.2|16875.7|16875.2|16873.7|232
1643139000000|2022-01-25 19:30:00|16877.2|16875.7|16878.1|16876.6|16878.2|16876.7|16876.2|16874.7|108
1643139300000|2022-01-25 19:35:00|16877.4|16875.9|16869.1|16867.6|16877.4|16875.9|16869.1|16867.6|528
1643139600000|2022-01-25 19:40:00|16870.1|16868.6|16871.1|16869.6|16872.1|16870.6|16869.1|16867.6|384
1643139900000|2022-01-25 19:45:00|16872.1|16870.6|16872.1|16870.6|16874.1|16872.6|16872.1|16870.6|274
1643140200000|2022-01-25 19:50:00|16873.1|16871.6|16873.1|16870.6|16873.1|16871.6|16871.1|16869.3|134
1643140500000|2022-01-25 19:55:00|16872.6|16871.6|16871.1|16869.6|16873.1|16871.6|16870.1|16868.6|237
1643140800000|2022-01-25 20:00:00|16871.4|16869.9|16873.1|16870.6|16874.1|16872.6|16871.1|16869.6|343
1643141100000|2022-01-25 20:05:00|16872.8|16871.3|16874.1|16872.6|16875.1|16873.6|16872.1|16870.6|265
1643141400000|2022-01-25 20:10:00|16875.1|16873.6|16873.1|16871.6|16875.1|16873.6|16872.1|16870.6|278
1643141700000|2022-01-25 20:15:00|16872.1|16870.6|16873|16871.5|16873.1|16871.5|16872|16870.5|428
1643142000000|2022-01-25 20:20:00|16872|16870.5|16873|16871.5|16873|16871.5|16871|16869.5|260
1643142300000|2022-01-25 20:25:00|16873.6|16872.1|16875|16873.5|16875|16873.5|16873.6|16872.1|321
1643142600000|2022-01-25 20:30:00|16874|16872.5|16874|16872.5|16875|16873.5|16872|16870.5|221
1643142900000|2022-01-25 20:35:00|16875|16873.5|16872|16870.5|16875|16873.5|16872|16870.5|354
1643143200000|2022-01-25 20:40:00|16873|16871.5|16872|16870.5|16873|16871.5|16872|16870.2|199
1643143500000|2022-01-25 20:45:00|16871.4|16869.9|16872|16870.5|16872|16870.5|16871|16869.5|312
1643143800000|2022-01-25 20:50:00|16873|16871.5|16873|16871.5|16875.2|16872.7|16872|16870.5|248
1643144100000|2022-01-25 20:55:00|16874|16870.5|16874|16872.5|16878|16876.5|16872|16870.5|484
1643180700000|2022-01-26 07:05:00|16881.6|16880.1|16888.6|16887.1|16888.6|16887.1|16881.6|16879.6|530
1643181000000|2022-01-26 07:10:00|16889.6|16888.1|16891.6|16890.1|16892.6|16891.1|16888.6|16887.1|1080
1643181300000|2022-01-26 07:15:00|16892.3|16889.8|16888.6|16887.1|16892.6|16891.1|16886.6|16885.1|859
1643181600000|2022-01-26 07:20:00|16889.6|16888.1|16891.5|16890|16892.8|16891.3|16889.6|16888.1|708
1643181900000|2022-01-26 07:25:00|16892.5|16891|16895.5|16894|16897.5|16896|16890.5|16889|916
1643182200000|2022-01-26 07:30:00|16896.5|16895|16894.5|16893|16899.5|16898|16893.5|16892|1611
1643182500000|2022-01-26 07:35:00|16893.5|16892|16891.5|16890|16895.5|16894|16890.5|16888.7|1697
1643182800000|2022-01-26 07:40:00|16892.5|16891|16889.5|16888|16893.5|16892|16889|16887.5|1121
1643183100000|2022-01-26 07:45:00|16890.5|16889|16887.5|16886|16891.5|16890|16886.5|16885|855
1643183400000|2022-01-26 07:50:00|16886.5|16885|16882.5|16881|16887.5|16886|16881.5|16880|2668
1643183700000|2022-01-26 07:55:00|16883.5|16882|16879.5|16878|16883.5|16882|16878.5|16877|2206
1643184000000|2022-01-26 08:00:00|16880.5|16879|16879.5|16878|16885.5|16884|16876.5|16875|2985
1643184300000|2022-01-26 08:05:00|16880.5|16879|16881.4|16879.9|16881.7|16880|16878.4|16876.9|2271
1643184600000|2022-01-26 08:10:00|16880.4|16878.9|16880.4|16878.9|16885.4|16883.9|16879.4|16877.9|2132
1643184900000|2022-01-26 08:15:00|16879.7|16877.9|16881.4|16879.9|16883.4|16881.9|16879.4|16877.9|1623
1643185200000|2022-01-26 08:20:00|16882.4|16880.9|16884.4|16882.9|16884.4|16882.9|16880.4|16878.9|897
1643185500000|2022-01-26 08:25:00|16885.4|16883.9|16881.4|16879.9|16887.4|16885.9|16880.4|16878.9|1980
1643185800000|2022-01-26 08:30:00|16881.9|16880.4|16872.4|16870.9|16883.4|16881.9|16871.4|16869.9|3623
1643186100000|2022-01-26 08:35:00|16871.8|16870.3|16870.4|16868.9|16873.4|16871.9|16866.4|16864.9|4223
1643186400000|2022-01-26 08:40:00|16871.4|16869.2|16873.4|16871.9|16875.4|16873.9|16870.4|16868.9|3146
1643186700000|2022-01-26 08:45:00|16874.4|16872.9|16881.4|16879.9|16881.4|16879.9|16873.9|16872.4|1699
1643187000000|2022-01-26 08:50:00|16880.4|16878.9|16883.3|16881.8|16885.4|16883.9|16879.4|16877.9|2006
1643187300000|2022-01-26 08:55:00|16883.9|16882.4|16881.3|16879.8|16884.3|16882.8|16881.3|16879.6|1984
1643187600000|2022-01-26 09:00:00|16882.3|16880.8|16883.3|16881.8|16883.3|16881.8|16878.3|16876.8|1501
1643187900000|2022-01-26 09:05:00|16884.3|16882.8|16880.3|16878.8|16885.3|16883.8|16878.3|16876.5|2026
1643188200000|2022-01-26 09:10:00|16881.3|16879.8|16883.3|16881.8|16885.3|16883.8|16880.3|16878.8|2631
1643188500000|2022-01-26 09:15:00|16884.3|16882.8|16884.3|16882.8|16887.3|16885.8|16883.3|16881.8|2113
1643188800000|2022-01-26 09:20:00|16885.3|16883.8|16884.3|16882.8|16889.3|16886.8|16884.3|16882.8|1806
1643189100000|2022-01-26 09:25:00|16883.3|16881.8|16881.3|16879.8|16885.3|16883.8|16881.3|16879.7|1169
1643189400000|2022-01-26 09:30:00|16882.3|16880.8|16892.3|16890.8|16892.3|16890.8|16882.3|16880.8|4805
1643189700000|2022-01-26 09:35:00|16891.3|16889.8|16890.2|16888.7|16892.3|16890.8|16889.2|16887.7|2887
1643190000000|2022-01-26 09:40:00|16891.2|16889.7|16892.2|16890.7|16893.2|16891.7|16889.2|16887.7|2403
1643190300000|2022-01-26 09:45:00|16891.2|16889.7|16897.2|16895.7|16897.2|16895.7|16891.2|16889.7|2121
1643190600000|2022-01-26 09:50:00|16896.2|16894.7|16890.2|16888.7|16897.2|16895.7|16889.2|16887.7|2398
1643190900000|2022-01-26 09:55:00|16889.2|16887.7|16889.2|16887.7|16891.2|16889.7|16889.2|16887.4|3964
1643191200000|2022-01-26 10:00:00|16888.2|16886.7|16887.2|16885.7|16892.2|16890.7|16885.2|16883.7|5029
1643191500000|2022-01-26 10:05:00|16886.2|16884.7|16889.2|16887.7|16892.2|16890.7|16886.2|16884.7|2379
1643191800000|2022-01-26 10:10:00|16888.2|16886.7|16891.2|16889.7|16894.2|16892.7|16888.2|16886.7|2169
1643192100000|2022-01-26 10:15:00|16892.2|16890.4|16890.2|16888.7|16894.2|16892.7|16890.2|16888.7|3909
1643192400000|2022-01-26 10:20:00|16891.2|16889.7|16884.1|16882.6|16892.2|16890.7|16884.1|16882.6|4630
1643192700000|2022-01-26 10:25:00|16885.1|16883.6|16883.1|16881.6|16887.1|16885.6|16882.1|16880.6|7922
1643193000000|2022-01-26 10:30:00|16884.1|16882.6|16886.1|16884.6|16888.1|16886.6|16884.1|16882.6|3158
1643193300000|2022-01-26 10:35:00|16885.1|16883.6|16886.1|16884.6|16888.1|16886.6|16885.1|16883.6|7047
1643193600000|2022-01-26 10:40:00|16885.1|16883.6|16882.1|16880.6|16887.1|16885.6|16882.1|16880.6|3647
1643193900000|2022-01-26 10:45:00|16881.5|16880|16882.1|16880.6|16883.1|16881.6|16879.1|16877.6|2929
1643194200000|2022-01-26 10:50:00|16883.1|16881.6|16878.1|16876.6|16883.1|16881.6|16877.1|16875.6|2245
1643194500000|2022-01-26 10:55:00|16877.1|16875.6|16883.1|16881.6|16883.1|16881.6|16876.1|16874.6|3428
1643194800000|2022-01-26 11:00:00|16882.1|16880.6|16882.1|16880.6|16886.1|16884.6|16881.1|16879.3|3182
1643195100000|2022-01-26 11:05:00|16883.1|16881.6|16885|16883.5|16886.1|16884.6|16882.1|16880.6|1706
1643195400000|2022-01-26 11:10:00|16884|16882.5|16887|16885.5|16890|16888.5|16883|16881.5|4583
1643195700000|2022-01-26 11:15:00|16888|16886.5|16888|16886.5|16892|16890.5|16886|16884.5|2293
1643196000000|2022-01-26 11:20:00|16889|16887.5|16891|16889.5|16892|16890.5|16887|16885.5|1483
1643196300000|2022-01-26 11:25:00|16892|16890.5|16890|16888.5|16894|16892.5|16890|16888.5|1698
1643196600000|2022-01-26 11:30:00|16891|16889.5|16894|16892.5|16895|16893.5|16890|16888.5|1679
1643196900000|2022-01-26 11:35:00|16893|16891.5|16891|16889.5|16893.3|16891.5|16890|16888.5|955
1643197200000|2022-01-26 11:40:00|16890.4|16888.9|16890|16888.5|16894|16892.5|16889|16887.5|2997
1643197500000|2022-01-26 11:45:00|16889|16887.5|16885|16883.5|16890|16887.7|16884|16882.5|2279
1643197800000|2022-01-26 11:50:00|16885.4|16883.9|16882.9|16881.4|16886|16884.5|16881.9|16880.4|1377
1643198100000|2022-01-26 11:55:00|16883.5|16882|16880.9|16879.4|16883.9|16882.4|16879.9|16878.4|2979
1643198400000|2022-01-26 12:00:00|16879.9|16878.4|16883.9|16882.4|16887.9|16886.4|16879.9|16878.4|3908
1643198700000|2022-01-26 12:05:00|16884.9|16883.4|16883.9|16882.4|16884.9|16883.4|16880.9|16879.4|3268
1643199000000|2022-01-26 12:10:00|16882.9|16881.4|16883.9|16882.4|16883.9|16882.4|16880.9|16879.4|2240
1643199300000|2022-01-26 12:15:00|16882.9|16881.4|16883.9|16882.4|16884.9|16882.4|16879.9|16878.4|1847
1643199600000|2022-01-26 12:20:00|16884.9|16883.1|16877.9|16876.4|16885.9|16884.4|16877.9|16876.4|2251
1643199900000|2022-01-26 12:25:00|16878.9|16877.4|16876.9|16875.4|16879.9|16878.4|16874.9|16873.1|3436
1643200200000|2022-01-26 12:30:00|16877.4|16875.9|16882.9|16881.4|16883.9|16882.4|16876.9|16875.4|5145
1643200500000|2022-01-26 12:35:00|16883.1|16881.6|16883.8|16882.3|16884.8|16883.3|16880.8|16879.3|4766
1643200800000|2022-01-26 12:40:00|16884.8|16883.3|16884.8|16883.3|16885.8|16884.3|16882.8|16881.3|2951
1643201100000|2022-01-26 12:45:00|16883.8|16882.3|16880.8|16879.3|16885.8|16884.3|16878.8|16877.3|4121
1643201400000|2022-01-26 12:50:00|16879.8|16878.3|16887.8|16886.3|16888.4|16886.9|16878.8|16877|9670
1643201700000|2022-01-26 12:55:00|16886.8|16885.3|16884.1|16882.6|16886.8|16885.3|16883.5|16882|7558
1643202000000|2022-01-26 13:00:00|16885.1|16882.8|16882.1|16880.6|16885.1|16883.6|16880.1|16878.6|3907
1643202300000|2022-01-26 13:05:00|16881.1|16879.6|16875|16873.5|16882.1|16880.6|16875|16873.5|2367
1643202600000|2022-01-26 13:10:00|16876|16874.5|16876|16874.5|16879.6|16878.1|16875|16873.5|3267
1643202900000|2022-01-26 13:15:00|16875|16873.5|16880|16878.5|16881|16879.5|16874|16872.5|3270
1643203200000|2022-01-26 13:20:00|16880.5|16879|16891|16889.5|16891|16889.5|16880.5|16879|3689
1643203500000|2022-01-26 13:25:00|16891.3|16888.8|16890|16888.5|16891.3|16888.8|16887|16885.5|2699
1643203800000|2022-01-26 13:30:00|16891|16889.5|16884|16882.5|16892|16890.5|16882|16880.5|3668
1643204100000|2022-01-26 13:35:00|16885|16883.5|16886|16884.5|16887|16885.5|16883|16881.5|2071
1643204400000|2022-01-26 13:40:00|16885|16883.5|16884|16882.5|16885|16883.5|16882|16880.2|1444
1643204700000|2022-01-26 13:45:00|16885|16883.5|16886|16884.5|16889|16887.5|16884|16882.2|2817
1643205000000|2022-01-26 13:50:00|16885|16883.5|16878.9|16877.4|16885|16883.5|16878.9|16877.4|3816
1643205300000|2022-01-26 13:55:00|16878.4|16876.9|16878.9|16877.4|16879.9|16878.4|16876.9|16875.4|2449
1643205600000|2022-01-26 14:00:00|16877.9|16876.4|16883.6|16882.1|16884.9|16883.2|16876.9|16875.4|2414
1643205900000|2022-01-26 14:05:00|16882.6|16881.1|16881.6|16880.1|16884.6|16883.1|16880.6|16879.1|3954
1643206200000|2022-01-26 14:10:00|16880.6|16879.1|16878.6|16877.1|16883.6|16881.1|16878.6|16877.1|2014
1643206500000|2022-01-26 14:15:00|16879.6|16878.1|16883.6|16882.1|16883.6|16882.1|16877.6|16876.1|2843
1643206800000|2022-01-26 14:20:00|16883.2|16881.7|16879.6|16878.1|16884.6|16883.1|16879.6|16878.1|1989
1643207100000|2022-01-26 14:25:00|16878.6|16877.1|16876.6|16875.1|16881.6|16880.1|16876.6|16875.1|2965
1643207400000|2022-01-26 14:30:00|16875.6|16874.1|16881.6|16880.1|16883.6|16882.1|16875.6|16874.1|3070
1643207700000|2022-01-26 14:35:00|16882.6|16881.1|16878.6|16877.1|16883.9|16882.1|16874.6|16873.1|4499
1643208000000|2022-01-26 14:40:00|16877.6|16876.1|16871.6|16870.1|16878.6|16877.1|16871.6|16870.1|2372
1643208300000|2022-01-26 14:45:00|16872.6|16871.1|16874.5|16873|16875.8|16874.1|16872.6|16871.1|2384
1643208600000|2022-01-26 14:50:00|16873.5|16872|16868.5|16867|16875.5|16874|16868.5|16867|4814
1643208900000|2022-01-26 14:55:00|16867.5|16866|16869.5|16868|16873.5|16872|16867.5|16866|2819
1643209200000|2022-01-26 15:00:00|16868.5|16867|16872.5|16871|16877.5|16876|16868.5|16867|4192
1643209500000|2022-01-26 15:05:00|16873.5|16872|16876.5|16875|16879.8|16878|16870.5|16869|3157
1643209800000|2022-01-26 15:10:00|16877.1|16875.6|16877.5|16876|16880.5|16879|16874.5|16873|3278
1643210100000|2022-01-26 15:15:00|16878.5|16877|16878.5|16877|16883.5|16882|16877.5|16876|5896
1643210400000|2022-01-26 15:20:00|16879.5|16878|16883.5|16882|16883.7|16882|16874.5|16873|2942
1643210700000|2022-01-26 15:25:00|16883.9|16882.4|16883.5|16882|16885.5|16884|16881.5|16880|3006
1643211000000|2022-01-26 15:30:00|16882.5|16881|16885.4|16883.9|16885.5|16884|16882.5|16880.7|3104
1643211300000|2022-01-26 15:35:00|16884.4|16882.9|16885.4|16883.9|16886.4|16884.9|16881.4|16879.9|4122
1643211600000|2022-01-26 15:40:00|16884.4|16882.9|16885.4|16883.9|16886.4|16884.9|16882.4|16880.9|3753
1643211900000|2022-01-26 15:45:00|16884.9|16883.4|16883.4|16881.9|16886.7|16884.9|16881.4|16879.9|2389
1643212200000|2022-01-26 15:50:00|16884.4|16882.9|16879.4|16877.9|16884.4|16882.9|16879.4|16877.9|2100
1643212500000|2022-01-26 15:55:00|16878.4|16876.9|16877.4|16875.9|16881.7|16879.9|16877.4|16875.9|2177
1643212800000|2022-01-26 16:00:00|16878.4|16876.9|16874.4|16872.9|16880.4|16878.9|16873.4|16871.9|2587
1643213100000|2022-01-26 16:05:00|16873.4|16871.9|16871.4|16869.9|16873.4|16871.9|16868.4|16866.9|3195
1643213400000|2022-01-26 16:10:00|16871.1|16868.9|16875.4|16873.9|16876.4|16874.9|16870.4|16868.9|2876
1643213700000|2022-01-26 16:15:00|16875.8|16874.3|16877.3|16875.8|16878.6|16876.8|16872.4|16870.9|4219
1643214000000|2022-01-26 16:20:00|16876.6|16874.8|16876.3|16874.8|16877.3|16875.8|16873.3|16871.8|2072
1643214300000|2022-01-26 16:25:00|16875.3|16873.8|16880.3|16878.8|16880.3|16878.8|16875.3|16873.8|2771
1643214600000|2022-01-26 16:30:00|16881|16879.5|16884.3|16882.8|16884.3|16882.8|16878.3|16876.8|3571
1643214900000|2022-01-26 16:35:00|16885.3|16883.8|16882.3|16880.8|16887.3|16885.8|16882.3|16880.8|1277
1643215200000|2022-01-26 16:40:00|16882|16880.5|16878.3|16876.8|16882.3|16880.8|16878.3|16876.8|2353
1643215500000|2022-01-26 16:45:00|16877.8|16876.3|16886.3|16884.8|16886.3|16884.8|16877.3|16875.8|2247
1643215800000|2022-01-26 16:50:00|16886.7|16885.2|16885.3|16883.8|16889.5|16887.8|16885.3|16883.8|1684
1643216100000|2022-01-26 16:55:00|16884.8|16883.3|16886.3|16884.8|16887.3|16885.8|16884.7|16883.2|1246
1643216400000|2022-01-26 17:00:00|16885.7|16884.2|16887.2|16885.7|16888.2|16886.7|16885.3|16883.8|818
1643216700000|2022-01-26 17:05:00|16886.2|16884.7|16885.2|16883.7|16887.2|16885.7|16885.2|16883.7|810
1643217000000|2022-01-26 17:10:00|16884.2|16882.7|16884.2|16882.7|16886.2|16884.7|16884.2|16882.4|826
1643217300000|2022-01-26 17:15:00|16885.2|16883.7|16883.2|16881.7|16885.2|16883.7|16883.2|16881.7|600
1643217600000|2022-01-26 17:20:00|16882.2|16880.7|16885.2|16883.7|16885.2|16883.7|16881.2|16879.7|879
1643217900000|2022-01-26 17:25:00|16884.9|16882.7|16884.2|16882.7|16885.2|16883.7|16882.6|16881.1|438
1643218200000|2022-01-26 17:30:00|16883.2|16881.7|16885.2|16883.7|16886.2|16884.7|16883.2|16881.7|708
1643218500000|2022-01-26 17:35:00|16886.2|16884.7|16882.2|16880.7|16886.2|16884.7|16881.2|16879.7|388
1643218800000|2022-01-26 17:40:00|16883.2|16881.7|16883.2|16881.7|16884.2|16882.7|16883.2|16881.7|370
1643219100000|2022-01-26 17:45:00|16884.2|16882.4|16881.1|16879.6|16884.7|16882.7|16881.1|16879.6|540
1643219400000|2022-01-26 17:50:00|16881.6|16880.1|16882.1|16880.6|16882.1|16880.6|16881.6|16880.1|272
1643219700000|2022-01-26 17:55:00|16883.1|16881.6|16882.1|16880.6|16884.1|16882.6|16882.1|16880.6|359
1643220000000|2022-01-26 18:00:00|16883.1|16880.3|16887.1|16885.6|16888.6|16886.6|16882.1|16880.3|357
1643220300000|2022-01-26 18:05:00|16886.1|16884.6|16885.1|16883.6|16886.7|16885.2|16885.1|16883.3|377
1643220600000|2022-01-26 18:10:00|16884.1|16882.6|16883.1|16881.6|16885.1|16883.6|16883.1|16881.6|56
1643220900000|2022-01-26 18:15:00|16884.1|16882.6|16884.1|16882.6|16885.1|16883.6|16883.1|16881.6|210
1643221200000|2022-01-26 18:20:00|16885.1|16883.3|16883.1|16881.6|16886.1|16884.6|16883.1|16881.6|319
1643221500000|2022-01-26 18:25:00|16882.1|16880.6|16884.1|16882.6|16884.1|16882.6|16882.1|16880.6|187
1643221800000|2022-01-26 18:30:00|16885.1|16883.6|16884|16882.5|16885.1|16883.6|16883|16880.5|121
1643222100000|2022-01-26 18:35:00|16883|16881.5|16883|16881.5|16884.3|16882.5|16883|16881.5|95
1643222400000|2022-01-26 18:40:00|16884|16882.5|16885|16883.5|16886|16884.5|16883.8|16881.5|192
1643222700000|2022-01-26 18:45:00|16886|16884.5|16885|16883.5|16886|16884.5|16884.7|16882.2|92
1643223000000|2022-01-26 18:50:00|16886|16882.5|16884|16882.5|16886|16884.5|16884|16882.5|366
1643223300000|2022-01-26 18:55:00|16885|16883|16884|16881.5|16886|16883.5|16883|16881.5|287
1643223600000|2022-01-26 19:00:00|16883.7|16882.2|16875|16873.5|16886|16884.5|16871|16869.2|1945
1643223900000|2022-01-26 19:05:00|16875.3|16872.8|16877|16875.5|16878|16876.5|16872|16870.2|941
1643224200000|2022-01-26 19:10:00|16877.5|16876|16880|16878.5|16882|16880.5|16877|16875.2|1422
1643224500000|2022-01-26 19:15:00|16881|16878.7|16874.9|16873.4|16881.2|16879.5|16874.4|16872.4|682
1643224800000|2022-01-26 19:20:00|16874.4|16872.9|16872.9|16871.4|16876.2|16874.4|16870.9|16869.4|764
1643225100000|2022-01-26 19:25:00|16871.9|16870.4|16870.9|16869.4|16873.9|16871.4|16870.9|16869.1|733
1643225400000|2022-01-26 19:30:00|16871.9|16870.1|16870.9|16869.4|16872.2|16870.4|16870.5|16869|1042
1643225700000|2022-01-26 19:35:00|16869.9|16868.4|16861.9|16860.4|16869.9|16868.4|16857.9|16856.4|2305
1643226000000|2022-01-26 19:40:00|16862.9|16861.4|16851.9|16850.4|16863.2|16861.4|16843.9|16842.4|3285
1643226300000|2022-01-26 19:45:00|16852.2|16849.4|16846.9|16845.4|16852.9|16851.4|16843.9|16842.4|1778
1643226600000|2022-01-26 19:50:00|16845.9|16844.4|16842.6|16841.1|16848.1|16846.4|16841.9|16840.1|1122
1643226900000|2022-01-26 19:55:00|16842.9|16841.4|16844.9|16843.4|16845.9|16844.4|16840.3|16838.8|1131
1643227200000|2022-01-26 20:00:00|16845.9|16844.4|16849.8|16848.3|16849.8|16848.3|16842.8|16841.1|927
1643227500000|2022-01-26 20:05:00|16848.8|16847.3|16850.8|16849.3|16854.8|16853.3|16848.8|16847.1|1138
1643227800000|2022-01-26 20:10:00|16851.3|16849.8|16846.8|16845.3|16851.3|16849.8|16842.8|16841.3|1253
1643228100000|2022-01-26 20:15:00|16847.8|16845|16854.8|16852.3|16854.8|16853.3|16844.8|16843.3|1323
1643228400000|2022-01-26 20:20:00|16855.1|16853.3|16851.8|16850.3|16857.8|16856.3|16847.8|16846.3|576
1643228700000|2022-01-26 20:25:00|16850.8|16849.3|16844.8|16842.3|16853.8|16852.3|16843.8|16842.3|437
1643229000000|2022-01-26 20:30:00|16844.2|16843.3|16838.8|16837.3|16845.3|16843.8|16838.8|16837.3|1341
1643229300000|2022-01-26 20:35:00|16839.8|16838.3|16834.8|16833.3|16841.8|16840.3|16834.8|16833.3|1140
1643229600000|2022-01-26 20:40:00|16835|16833.5|16826.7|16825.2|16837.8|16836.3|16826.7|16825.2|4020
1643229900000|2022-01-26 20:45:00|16827.2|16825.7|16831.7|16830.2|16831.7|16830.2|16825.7|16824.2|1324
1643230200000|2022-01-26 20:50:00|16832.7|16831.2|16826.7|16825.2|16835.7|16834.2|16825.7|16824|1303
1643230500000|2022-01-26 20:55:00|16827.3|16825.8|16812.7|16809.2|16829.7|16828.2|16804.7|16803.2|3796
1643267100000|2022-01-27 07:05:00|16846.4|16843.9|16839.3|16837.8|16846.4|16843.9|16839.3|16837.8|2336
1643267400000|2022-01-27 07:10:00|16840.3|16838.8|16837.3|16835.8|16841.3|16839.8|16834.3|16832.8|2337
1643267700000|2022-01-27 07:15:00|16836.3|16834.8|16831.3|16828.8|16838.3|16836.8|16831.3|16828.8|2059
1643268000000|2022-01-27 07:20:00|16830.3|16829.1|16826.3|16824.8|16831.3|16829.8|16823.3|16821.5|3021
1643268300000|2022-01-27 07:25:00|16825.3|16823.8|16828.3|16826.8|16829.3|16827.8|16823.3|16821.8|1935
1643268600000|2022-01-27 07:30:00|16829.3|16827.8|16833.3|16831.8|16834.3|16832.8|16829.3|16827.8|2174
1643268900000|2022-01-27 07:35:00|16832.3|16830.8|16827.3|16825.8|16832.3|16830.8|16824.3|16822.8|2449
1643269200000|2022-01-27 07:40:00|16826.3|16824.8|16829.3|16827.8|16833.3|16831.8|16826.3|16824.8|2063
1643269500000|2022-01-27 07:45:00|16828.3|16826.8|16829.3|16827.8|16830.3|16828.8|16823.3|16821.8|1403
1643269800000|2022-01-27 07:50:00|16828.3|16826.8|16835.2|16833.7|16837.2|16835.7|16828.3|16826.8|2264
1643270100000|2022-01-27 07:55:00|16834.2|16832.7|16827.2|16825.7|16836.2|16834.7|16827.2|16825.7|2733
1643270400000|2022-01-27 08:00:00|16828.2|16826.7|16828.2|16826.7|16832.2|16830.7|16823.2|16821.7|4272
1643270700000|2022-01-27 08:05:00|16827.2|16825.7|16819.2|16817.7|16831.2|16829.7|16814.2|16812.7|4894
1643271000000|2022-01-27 08:10:00|16818.2|16816.7|16810.2|16808.7|16822.2|16820.7|16806.2|16804.7|4854
1643271300000|2022-01-27 08:15:00|16809.2|16807.7|16816.2|16814.7|16817.2|16815.7|16807.2|16805.7|4459
1643271600000|2022-01-27 08:20:00|16817.2|16815.7|16822.2|16820.7|16826.2|16824.7|16816.2|16814.7|3915
1643271900000|2022-01-27 08:25:00|16823.2|16821.7|16827.2|16825.7|16828.2|16826.7|16821.2|16819.7|3998
1643272200000|2022-01-27 08:30:00|16826.2|16824.7|16815.2|16813.7|16827.2|16825.7|16813.2|16811.7|4740
1643272500000|2022-01-27 08:35:00|16814.2|16812.7|16808.1|16806.6|16816.2|16814.7|16805.1|16803.6|4972
1643272800000|2022-01-27 08:40:00|16807.7|16806.2|16809.1|16807.6|16811.1|16809.6|16804.1|16802.6|4047
1643273100000|2022-01-27 08:45:00|16808.1|16806.6|16819.1|16817.6|16820.1|16818.6|16807.1|16805.6|4607
1643273400000|2022-01-27 08:50:00|16818.1|16816.6|16823.1|16821.6|16825.1|16823.6|16816.1|16814.6|5063
1643273700000|2022-01-27 08:55:00|16823.7|16822.2|16826.1|16824.6|16829.1|16827.6|16823.1|16821.6|5442
1643274000000|2022-01-27 09:00:00|16825.7|16824.2|16825.1|16823.6|16829.1|16827.6|16821.1|16819.6|4810
1643274300000|2022-01-27 09:05:00|16825.5|16824|16816.1|16814.6|16826.1|16824.6|16816.1|16814.6|3278
1643274600000|2022-01-27 09:10:00|16815.5|16814|16809.1|16807.6|16817.4|16815.6|16808.1|16806.1|5163
1643274900000|2022-01-27 09:15:00|16808.8|16807.3|16813.1|16811.6|16816.1|16814.6|16808.1|16806.6|4001
1643275200000|2022-01-27 09:20:00|16812.1|16810.6|16822|16820.5|16822|16820.5|16812|16810.5|3587
1643275500000|2022-01-27 09:25:00|16823.3|16820.8|16817|16815.5|16823.3|16821.5|16815|16813.5|3846
1643275800000|2022-01-27 09:30:00|16816|16814.5|16822|16820.5|16822|16820.5|16813|16811.5|3773
1643276100000|2022-01-27 09:35:00|16823|16821.5|16823|16821.5|16829|16827.5|16821|16819.5|5942
1643276400000|2022-01-27 09:40:00|16822|16820.5|16827|16825.5|16827|16825.5|16819|16817.5|4985
1643276700000|2022-01-27 09:45:00|16828|16826.5|16823|16821.5|16829.3|16827.5|16822|16820.5|4886
1643277000000|2022-01-27 09:50:00|16824|16822.5|16831|16829.5|16832|16830.5|16823|16821.5|3911
1643277300000|2022-01-27 09:55:00|16832|16830.5|16833|16831.5|16836|16834.5|16831|16829.5|5153
1643277600000|2022-01-27 10:00:00|16833.2|16831.7|16827.9|16826.4|16837|16835.5|16827.9|16826.4|3498
1643277900000|2022-01-27 10:05:00|16828.2|16826.7|16829.9|16828.4|16835.2|16833.4|16827.9|16826.4|2989
1643278200000|2022-01-27 10:10:00|16830.2|16827.7|16830.9|16829.4|16836.9|16835.4|16828.9|16827.4|4324
1643278500000|2022-01-27 10:15:00|16831.5|16830|16841.9|16840.4|16841.9|16840.4|16827.9|16826.4|4854
1643278800000|2022-01-27 10:20:00|16842.9|16841.4|16837.9|16836.4|16843.9|16842.4|16835.9|16834.4|3112
1643279100000|2022-01-27 10:25:00|16838.5|16837|16844.9|16843.4|16844.9|16843.4|16837.9|16836.4|2743
1643279400000|2022-01-27 10:30:00|16845.9|16844.4|16839.9|16838.4|16845.9|16844.4|16838.9|16837.4|3077
1643279700000|2022-01-27 10:35:00|16840.2|16838.7|16838.9|16837.4|16844.2|16842.4|16837.9|16836.4|2773
1643280000000|2022-01-27 10:40:00|16839.9|16838.4|16840.9|16839.4|16842.9|16841.4|16838.9|16836.4|2850
1643280300000|2022-01-27 10:45:00|16841.1|16838.6|16848.8|16847.3|16848.9|16847.4|16839.9|16838.4|5120
1643280600000|2022-01-27 10:50:00|16847.8|16846.3|16849.8|16847.3|16851.8|16850.3|16847.8|16846.3|3664
1643280900000|2022-01-27 10:55:00|16848.8|16848.3|16845.8|16844.3|16850.1|16848.3|16845.8|16844.3|3489
1643281200000|2022-01-27 11:00:00|16845.3|16843.8|16847.8|16846.3|16847.8|16846.3|16842.8|16841.3|3779
1643281500000|2022-01-27 11:05:00|16848.8|16847.3|16846.8|16845.3|16852.8|16851.3|16846.5|16845|3131
1643281800000|2022-01-27 11:10:00|16845.8|16844.3|16843.8|16842.3|16848.1|16846.3|16843.8|16842.3|2665
1643282100000|2022-01-27 11:15:00|16844.8|16843.3|16844.8|16843.3|16845.8|16844.3|16842.8|16840.3|1545
1643282400000|2022-01-27 11:20:00|16845.8|16844.3|16844.8|16843.3|16847.8|16846.3|16843.8|16842|1073
1643282700000|2022-01-27 11:25:00|16845.8|16844.3|16842.8|16841.3|16846.8|16845.3|16842.8|16841.3|1664
1643283000000|2022-01-27 11:30:00|16843.8|16842.3|16841.7|16840.2|16843.8|16842.3|16839.8|16838|1937
1643283300000|2022-01-27 11:35:00|16840.7|16839.2|16840.7|16839.2|16842.7|16841.2|16838.7|16837.2|2951
1643283600000|2022-01-27 11:40:00|16841.7|16840.2|16834.7|16833.2|16841.7|16840.2|16834.7|16833.2|4346
1643283900000|2022-01-27 11:45:00|16835.7|16834.2|16838.7|16837.2|16840|16838.2|16834.7|16833.2|2043
1643284200000|2022-01-27 11:50:00|16839.7|16838.2|16852.7|16851.2|16852.7|16851.2|16839.7|16838.2|3846
1643284500000|2022-01-27 11:55:00|16852.4|16850.9|16847.7|16846.2|16852.7|16851.2|16845.7|16844.2|2277
1643284800000|2022-01-27 12:00:00|16846.7|16845.2|16846.7|16845.2|16848.7|16847.2|16845.7|16844.2|1917
1643285100000|2022-01-27 12:05:00|16847.2|16845.7|16850.7|16849.2|16852.7|16851.2|16846.1|16844.6|1128
1643285400000|2022-01-27 12:10:00|16851.2|16849.7|16844.7|16843.2|16851.7|16850.2|16844.2|16842.7|2252
1643285700000|2022-01-27 12:15:00|16844.2|16842.7|16842.6|16841.1|16844.9|16843.2|16839.9|16838.4|1954
1643286000000|2022-01-27 12:20:00|16841.9|16840.4|16848.6|16847.1|16849.6|16848.1|16841.6|16840.1|1887
1643286300000|2022-01-27 12:25:00|16847.6|16846.1|16837.6|16836.1|16849.6|16847.9|16837.6|16836.1|1484
1643286600000|2022-01-27 12:30:00|16838.6|16837.1|16837.6|16836.1|16841.2|16839.7|16835.6|16834.1|3388
1643286900000|2022-01-27 12:35:00|16838.6|16837.1|16833.6|16832.1|16838.6|16837.1|16829.6|16828.1|3866
1643287200000|2022-01-27 12:40:00|16833.3|16831.8|16833.9|16832.4|16835.6|16834.1|16830.6|16829.1|2603
1643287500000|2022-01-27 12:45:00|16832.9|16831.4|16825.9|16824.4|16833.9|16832.4|16824.9|16823.4|2670
1643287800000|2022-01-27 12:50:00|16826.9|16825.4|16824.8|16823.3|16828.8|16827.3|16823.9|16822.4|3594
1643288100000|2022-01-27 12:55:00|16824.6|16823.1|16825.8|16824.3|16825.8|16824.3|16821.8|16820.3|2375
1643288400000|2022-01-27 13:00:00|16824.8|16823.3|16822.8|16821.3|16826.8|16825.3|16821.8|16820.3|4347
1643288700000|2022-01-27 13:05:00|16821.8|16820.3|16822.8|16821.3|16824.8|16823.3|16820.8|16819.3|3206
1643289000000|2022-01-27 13:10:00|16823.8|16822.3|16829.8|16828.3|16830.8|16829.3|16822.2|16820.7|2667
1643289300000|2022-01-27 13:15:00|16828.8|16827.3|16839.8|16838.3|16839.8|16838.3|16828.8|16827.3|2646
1643289600000|2022-01-27 13:20:00|16840.8|16839.3|16844.8|16843.3|16846.8|16845.3|16837.8|16836.3|3066
1643289900000|2022-01-27 13:25:00|16845.8|16844.3|16842.8|16840.3|16846.8|16845.3|16841.8|16840.3|1793
1643290200000|2022-01-27 13:30:00|16841.8|16839.3|16842.8|16841.3|16845|16843.3|16837.3|16835.8|3947
1643290500000|2022-01-27 13:35:00|16843.8|16842.3|16843.7|16842.2|16845.3|16843.3|16833.8|16832.3|4946
1643290800000|2022-01-27 13:40:00|16842.7|16841.2|16846.7|16845.2|16850.7|16849.2|16839.7|16838.2|4048
1643291100000|2022-01-27 13:45:00|16847.5|16845|16845.7|16844.2|16850|16848.5|16844.7|16843.2|2993
1643291400000|2022-01-27 13:50:00|16844.7|16843.2|16841.4|16839.9|16845.7|16844.2|16835.4|16833.7|3865
1643291700000|2022-01-27 13:55:00|16840.4|16838.9|16844.4|16842.9|16845.4|16843.9|16836.4|16834.6|2817
1643292000000|2022-01-27 14:00:00|16844.9|16843.4|16844.4|16842.9|16846.7|16844.9|16842.4|16840.6|1942
1643292300000|2022-01-27 14:05:00|16845.4|16843.9|16841.4|16838.9|16847.7|16846.2|16837.7|16836.2|2922
1643292600000|2022-01-27 14:10:00|16841.7|16840.2|16831.7|16830.2|16842.7|16841.2|16831.7|16830.2|3915
1643292900000|2022-01-27 14:15:00|16832.7|16831.2|16832.7|16831.2|16833.7|16831.2|16828.7|16827.2|3109
1643293200000|2022-01-27 14:20:00|16831.7|16830.2|16840.6|16839.1|16841.6|16839.6|16831.7|16830.2|2526
1643293500000|2022-01-27 14:25:00|16839.6|16838.1|16838.6|16837.1|16841.6|16840.1|16836.6|16835.1|3664
1643293800000|2022-01-27 14:30:00|16838.2|16836.7|16844.6|16843.1|16846.6|16845.1|16836.4|16834.9|4862
1643294100000|2022-01-27 14:35:00|16843.6|16842.1|16850.6|16849.1|16852.6|16851.1|16843.6|16842.1|4369
1643294400000|2022-01-27 14:40:00|16850.2|16848.7|16854.6|16853.1|16855.6|16854.1|16848.6|16847.1|6903
1643294700000|2022-01-27 14:45:00|16854.9|16852.4|16853.6|16852.1|16858.6|16857.1|16851.6|16850.1|4855
1643295000000|2022-01-27 14:50:00|16854.6|16853.1|16858.6|16857.1|16860.9|16859.1|16854.6|16853.1|4979
1643295300000|2022-01-27 14:55:00|16857.6|16856.1|16850.3|16848.8|16860.6|16859.1|16850.3|16848.8|4605
1643295600000|2022-01-27 15:00:00|16851.3|16849.8|16856.6|16855.1|16858.6|16857.1|16849.8|16848.3|3680
1643295900000|2022-01-27 15:05:00|16856|16854.5|16855.5|16854|16856.6|16855.1|16851.6|16850.1|3229
1643296200000|2022-01-27 15:10:00|16854.5|16853|16852.5|16851|16855.5|16854|16849.5|16848|4219
1643296500000|2022-01-27 15:15:00|16853.5|16852|16845.5|16844|16853.5|16852|16845.5|16844|2748
1643296800000|2022-01-27 15:20:00|16846.5|16845|16843.5|16842|16847.5|16846|16841.5|16840|4719
1643297100000|2022-01-27 15:25:00|16844.1|16842.6|16849.5|16848|16851.5|16850|16843.5|16842|2719
1643297400000|2022-01-27 15:30:00|16848.5|16847|16847.5|16846|16849.5|16848|16845.5|16843.7|3471
1643297700000|2022-01-27 15:35:00|16846.5|16845|16852.5|16851|16854.5|16853|16846.5|16845|3677
1643298000000|2022-01-27 15:40:00|16853.5|16852|16855.5|16854|16856.5|16855|16850.5|16849|2606
1643298300000|2022-01-27 15:45:00|16856.5|16855|16852.5|16851|16856.7|16855|16851.5|16849.7|2015
1643298600000|2022-01-27 15:50:00|16853.5|16852|16858.4|16856.9|16858.4|16856.9|16851.5|16850|2342
1643298900000|2022-01-27 15:55:00|16857.4|16855.9|16851.4|16849.9|16859.4|16857.9|16850.4|16848.9|3461
1643299200000|2022-01-27 16:00:00|16850.4|16848.9|16855.4|16853.9|16855.4|16853.9|16850.4|16848.9|2144
1643299500000|2022-01-27 16:05:00|16854.4|16852.9|16855.4|16853.9|16858.4|16856.9|16853.4|16851.9|3019
1643299800000|2022-01-27 16:10:00|16856.4|16854.9|16852.4|16850.9|16856.4|16854.9|16846.4|16844.9|3728
1643300100000|2022-01-27 16:15:00|16853.4|16851.9|16853.4|16851.9|16857.7|16855.9|16852.4|16850.6|3204
1643300400000|2022-01-27 16:20:00|16854.4|16852.9|16855.4|16853.9|16856.4|16854.9|16852.4|16850.9|3505
1643300700000|2022-01-27 16:25:00|16854.4|16852.9|16855.4|16853.9|16858.4|16856.9|16854.4|16852.9|2168
1643301000000|2022-01-27 16:30:00|16854.4|16852.9|16856.4|16854.9|16858.4|16856.9|16854.4|16852.9|1979
1643301300000|2022-01-27 16:35:00|16856.9|16855.4|16858.3|16856.8|16859.3|16857.8|16855.4|16853.9|633
1643301600000|2022-01-27 16:40:00|16857.3|16855.8|16857.3|16855.8|16859.3|16857.8|16856.3|16854.6|1515
1643301900000|2022-01-27 16:45:00|16858.3|16856.8|16858.3|16856.8|16859.3|16857.8|16855.3|16853.8|1129
1643302200000|2022-01-27 16:50:00|16859.3|16857.3|16858.3|16856.8|16860.3|16858.8|16857.3|16855.8|1978
1643302500000|2022-01-27 16:55:00|16858.6|16856.1|16857.3|16855.8|16858.6|16856.8|16856.3|16854.5|948
1643302800000|2022-01-27 17:00:00|16858.3|16856.8|16864.3|16862.8|16864.3|16862.8|16857.3|16855.8|2113
1643303100000|2022-01-27 17:05:00|16863.3|16861.8|16864.3|16862.8|16865.3|16863.8|16862.3|16860.8|1523
1643303400000|2022-01-27 17:10:00|16865.3|16863.8|16864.3|16862.8|16866.6|16864.8|16863.3|16861.3|1105
1643303700000|2022-01-27 17:15:00|16865.3|16863.8|16869.3|16867.8|16869.3|16867.8|16864.3|16862.5|1495
1643304000000|2022-01-27 17:20:00|16870.3|16868.8|16871.2|16869.7|16872.5|16870.7|16868.2|16866.5|1673
1643304300000|2022-01-27 17:25:00|16870.2|16868.7|16871.2|16869.7|16872.2|16870.7|16869.2|16867.7|718
1643304600000|2022-01-27 17:30:00|16870.2|16868.7|16872.2|16870.7|16874.2|16872.7|16870.2|16868.7|1082
1643304900000|2022-01-27 17:35:00|16873.2|16871.7|16872.2|16870.7|16874.5|16872.7|16871.2|16869.7|771
1643305200000|2022-01-27 17:40:00|16871.6|16870.1|16873.2|16871.7|16873.2|16871.7|16870.2|16868.7|398
1643305500000|2022-01-27 17:45:00|16874.2|16872.7|16870.2|16868.7|16874.2|16872.7|16870.2|16868.7|1250
1643305800000|2022-01-27 17:50:00|16871.2|16869.7|16870.2|16868.7|16871.2|16869.7|16870.2|16868.7|363
1643306100000|2022-01-27 17:55:00|16870.7|16869.2|16870.2|16868.7|16871.2|16869.7|16869.2|16867.7|359
1643306400000|2022-01-27 18:00:00|16871.2|16869.7|16872.2|16870.7|16872.2|16870.7|16870.2|16868.7|495
1643306700000|2022-01-27 18:05:00|16873.2|16871.7|16871.1|16869.6|16878.1|16876.6|16871.1|16869.6|912
1643307000000|2022-01-27 18:10:00|16870.1|16868.6|16875.1|16872.6|16875.1|16873.6|16870.1|16868.6|727
1643307300000|2022-01-27 18:15:00|16874.1|16872.3|16877.1|16875.6|16877.1|16875.6|16873.1|16871.3|611
1643307600000|2022-01-27 18:20:00|16876.7|16875.2|16877.1|16875.6|16878.1|16875.6|16875.1|16873.6|287
1643307900000|2022-01-27 18:25:00|16876.7|16875.2|16877.1|16875.6|16878.1|16876.6|16876.1|16874.3|173
1643308200000|2022-01-27 18:30:00|16876.7|16875.2|16873.1|16871.6|16877.1|16875.6|16872.1|16870.6|195
1643308500000|2022-01-27 18:35:00|16872.1|16870.6|16873.1|16871.6|16874.1|16872.6|16872.1|16870.6|138
1643308800000|2022-01-27 18:40:00|16872.8|16871.3|16871.1|16868.6|16873.1|16871.6|16870.1|16868.6|198
1643309100000|2022-01-27 18:45:00|16872.1|16869.6|16872.1|16870.6|16873.3|16871.6|16871.1|16869.3|98
1643309400000|2022-01-27 18:50:00|16873.1|16871.6|16874|16871.5|16876|16874.5|16873|16871.3|248
1643309700000|2022-01-27 18:55:00|16873|16872.5|16872|16870.5|16874|16872.5|16870|16868.5|125
1643310000000|2022-01-27 19:00:00|16873.3|16870.8|16871|16868.5|16873.3|16870.8|16870|16868.5|205
1643310300000|2022-01-27 19:05:00|16870|16869.2|16871|16869.5|16873|16871.5|16870|16868.5|169
1643310600000|2022-01-27 19:10:00|16870.6|16869.1|16871|16869.5|16872.3|16870.5|16870|16868.2|63
1643310900000|2022-01-27 19:15:00|16871.3|16869.8|16871|16869.5|16872|16869.8|16870|16868.5|63
1643311200000|2022-01-27 19:20:00|16870.4|16868.9|16871|16869.5|16872.3|16870.5|16870.4|16868.5|175
1643311500000|2022-01-27 19:25:00|16871.5|16870|16870|16868.5|16872|16870.5|16870|16868.2|87
1643311800000|2022-01-27 19:30:00|16869|16867.5|16870|16868.5|16871.2|16869.5|16869|16867.2|149
1643312100000|2022-01-27 19:35:00|16869.9|16868.4|16867.9|16866.4|16870.9|16869.4|16867.9|16866.4|221
1643312400000|2022-01-27 19:40:00|16868.2|16866.7|16865.9|16864.4|16868.9|16866.7|16865.9|16864.4|265
1643312700000|2022-01-27 19:45:00|16866.5|16865|16865.9|16864.4|16866.5|16865|16865.9|16864.4|87
1643313000000|2022-01-27 19:50:00|16864.9|16863.4|16863.9|16862.4|16866.2|16864.4|16861.9|16860.4|387
1643313300000|2022-01-27 19:55:00|16862.9|16861.4|16860.9|16859.4|16863.9|16862.4|16860.9|16859.4|248
1643313600000|2022-01-27 20:00:00|16861.6|16859.1|16856.9|16855.4|16862.9|16861.4|16856.9|16855.1|591
1643313900000|2022-01-27 20:05:00|16857.9|16856.4|16858.9|16857.4|16859.9|16858.4|16856.9|16855.4|324
1643314200000|2022-01-27 20:10:00|16859.4|16857.9|16859.9|16858.4|16861.1|16859.4|16857.9|16856.4|119
1643314500000|2022-01-27 20:15:00|16860.9|16859.1|16859.8|16858.3|16860.9|16859.4|16858.9|16856.4|84
1643314800000|2022-01-27 20:20:00|16858.8|16857.3|16858.8|16857.3|16860.1|16858.3|16857.8|16856.3|177
1643315100000|2022-01-27 20:25:00|16858.3|16856.8|16857.8|16856.3|16858.8|16857.3|16856.8|16855.3|97
1643315400000|2022-01-27 20:30:00|16858.3|16856.8|16858.8|16857.3|16859.1|16857.3|16857.8|16856|96
1643315700000|2022-01-27 20:35:00|16857.8|16856.3|16858.8|16857.3|16858.8|16857.3|16856.8|16855.3|74
1643316000000|2022-01-27 20:40:00|16858.5|16856.3|16857.8|16856.3|16858.8|16857.3|16856.8|16855.3|59
1643316300000|2022-01-27 20:45:00|16857.2|16855.7|16858.8|16857.3|16859.8|16858.3|16856.8|16855|171
1643316600000|2022-01-27 20:50:00|16857.8|16856.3|16859.8|16858.3|16859.8|16858.3|16857.8|16856.3|234
1643316900000|2022-01-27 20:55:00|16858.8|16857.3|16857.8|16856.3|16860.1|16858.3|16856.8|16855.3|302
1643353500000|2022-01-28 07:05:00|16839.1|16836.6|16842.1|16840.6|16845.1|16843.6|16838.5|16836.6|1737
1643353800000|2022-01-28 07:10:00|16843.1|16841.6|16846.1|16843.6|16847.1|16845.6|16842.8|16841.3|958
1643354100000|2022-01-28 07:15:00|16845.8|16844.3|16844.1|16842.6|16846.4|16844.6|16842.1|16840.6|299
1643354400000|2022-01-28 07:20:00|16843.1|16841.6|16839.1|16837.6|16845.1|16843.6|16839.1|16837.6|1020
1643354700000|2022-01-28 07:25:00|16839.8|16837.3|16839.1|16837.6|16842.1|16840.6|16838.1|16836.6|1948
1643355000000|2022-01-28 07:30:00|16840.3|16837.8|16838|16836.5|16843.1|16841.6|16838|16836.5|1494
1643355300000|2022-01-28 07:35:00|16837|16835.5|16838|16836.5|16842|16840.5|16836|16834.5|1359
1643355600000|2022-01-28 07:40:00|16837|16835.5|16842|16840.5|16843|16841.5|16837|16835.5|986
1643355900000|2022-01-28 07:45:00|16841|16839.5|16836|16834.5|16842|16840.5|16835.6|16834.1|1301
1643356200000|2022-01-28 07:50:00|16835|16833.5|16832|16830.5|16836.3|16834.5|16830|16828.5|2211
1643356500000|2022-01-28 07:55:00|16831|16829.5|16831|16829.5|16834|16832.5|16830|16828.5|1757
1643356800000|2022-01-28 08:00:00|16832.3|16829.8|16828|16826.5|16833|16831.5|16825|16823.2|3024
1643357100000|2022-01-28 08:05:00|16827|16825.5|16827|16825.5|16831|16828.5|16825|16823.2|2623
1643357400000|2022-01-28 08:10:00|16828|16826.5|16834|16832.5|16835|16833.5|16828|16826.5|2558
1643357700000|2022-01-28 08:15:00|16833|16831.5|16828.9|16827.4|16834|16832.5|16828.9|16827.4|1431
1643358000000|2022-01-28 08:20:00|16830.7|16829.2|16837.9|16836.4|16839.9|16838.4|16829.9|16828.4|2503
1643358300000|2022-01-28 08:25:00|16838.2|16836.7|16842.9|16841.4|16842.9|16841.4|16836.9|16835.4|3552
1643358600000|2022-01-28 08:30:00|16843.9|16842.4|16846.9|16845.4|16846.9|16845.4|16839.5|16838|2649
1643358900000|2022-01-28 08:35:00|16847.3|16845.8|16849.9|16848.4|16849.9|16848.4|16843.9|16842.4|2143
1643359200000|2022-01-28 08:40:00|16848.9|16847.4|16845.9|16844.4|16850.9|16849.4|16844.9|16843.4|2899
1643359500000|2022-01-28 08:45:00|16846.9|16845.4|16847.9|16846.4|16850.9|16849.4|16843.9|16842.4|2144
1643359800000|2022-01-28 08:50:00|16846.9|16845.4|16844.9|16843.4|16848.9|16847.4|16844.9|16843.1|2311
1643360100000|2022-01-28 08:55:00|16844.2|16842.4|16845.9|16844.4|16848.9|16847.4|16843.4|16841.9|2577
1643360400000|2022-01-28 09:00:00|16846.9|16845.4|16844.8|16843.3|16847.9|16846.4|16842.8|16841.1|3095
1643360700000|2022-01-28 09:05:00|16845.8|16844.3|16842.8|16841.3|16847.8|16846.3|16841.8|16840.3|3303
1643361000000|2022-01-28 09:10:00|16841.8|16840.3|16837.8|16836.3|16843.8|16842.3|16836.8|16835.3|3761
1643361300000|2022-01-28 09:15:00|16836.8|16835.3|16842.8|16841.3|16843.8|16842.3|16836.8|16835.3|3876
1643361600000|2022-01-28 09:20:00|16841.8|16840.3|16841.8|16840.3|16842.8|16841.3|16837.8|16836.3|4042
1643361900000|2022-01-28 09:25:00|16840.8|16839.3|16841.8|16840.3|16843.1|16841.6|16838.8|16837.3|2820
1643362200000|2022-01-28 09:30:00|16841.4|16839.9|16843.8|16842.3|16844.8|16843.3|16839.8|16838.3|3342
1643362500000|2022-01-28 09:35:00|16842.8|16841.3|16839.8|16838.3|16843.8|16842.3|16839.2|16837.7|2321
1643362800000|2022-01-28 09:40:00|16838.8|16837.3|16835.8|16834.3|16839.8|16838.3|16835.8|16834.3|5441
1643363100000|2022-01-28 09:45:00|16836.8|16835.3|16838.7|16837.2|16839.7|16838.2|16835.8|16834.3|4436
1643363400000|2022-01-28 09:50:00|16839.7|16838.2|16833.7|16832.2|16839.7|16838.2|16833.7|16832.2|5662
1643363700000|2022-01-28 09:55:00|16834.7|16833.2|16832.7|16831.2|16837.7|16836.2|16831.7|16830.2|4300
1643364000000|2022-01-28 10:00:00|16833.3|16831.8|16821.7|16820.2|16834.2|16832.7|16821.7|16820.2|3673
1643364300000|2022-01-28 10:05:00|16821.1|16819.6|16814.7|16813.2|16821.7|16820.2|16813.7|16812.2|4852
1643364600000|2022-01-28 10:10:00|16815.7|16814.2|16821.7|16820.2|16822|16820.2|16814.7|16813.2|4769
1643364900000|2022-01-28 10:15:00|16822|16820.5|16824.7|16823.2|16825|16823.2|16821.7|16820.2|3185
1643365200000|2022-01-28 10:20:00|16823.7|16822.2|16820.7|16819.2|16824.7|16823.2|16820.7|16819.2|3083
1643365500000|2022-01-28 10:25:00|16819.7|16818.2|16819.7|16818.2|16821.7|16820.2|16817.7|16816.2|2907
1643365800000|2022-01-28 10:30:00|16820.7|16819.2|16823.6|16822.1|16824.2|16822.7|16818.7|16817.2|3627
1643366100000|2022-01-28 10:35:00|16824.6|16821.1|16821.6|16820.1|16824.6|16823.1|16818.6|16817.1|1802
1643366400000|2022-01-28 10:40:00|16822.6|16821.1|16824.6|16823.1|16825.9|16824.1|16821.6|16820.1|2351
1643366700000|2022-01-28 10:45:00|16824.9|16823.4|16819.6|16818.1|16825.6|16824.1|16818.6|16817.1|3544
1643367000000|2022-01-28 10:50:00|16819|16817.5|16821.6|16820.1|16822.6|16821.1|16817.6|16816.1|1976
1643367300000|2022-01-28 10:55:00|16820.6|16819.1|16815.6|16814.1|16822.6|16821.1|16815.6|16814.1|1868
1643367600000|2022-01-28 11:00:00|16816.6|16815.1|16815.6|16814.1|16818.6|16817.1|16815.6|16814.1|3506
1643367900000|2022-01-28 11:05:00|16815|16813.5|16811.6|16810.1|16815|16813.5|16808.6|16807.1|3364
1643368200000|2022-01-28 11:10:00|16812.6|16811.1|16805.6|16804.1|16813.6|16812.1|16804.6|16803.1|3395
1643368500000|2022-01-28 11:15:00|16804.6|16803.1|16806.5|16805|16807.5|16806|16803.5|16802|5072
1643368800000|2022-01-28 11:20:00|16807.1|16805.6|16800.5|16799|16807.5|16806|16798.5|16797|5494
1643369100000|2022-01-28 11:25:00|16800.2|16798.7|16797.5|16796|16800.8|16799|16792.5|16791|5651
1643369400000|2022-01-28 11:30:00|16798.1|16796.6|16801.5|16800|16802.5|16801|16797.5|16796|3758
1643369700000|2022-01-28 11:35:00|16800.5|16799|16800.5|16799|16800.5|16799|16796.5|16795|2649
1643370000000|2022-01-28 11:40:00|16801.5|16800|16795.5|16794|16802.5|16801|16795.5|16794|1977
1643370300000|2022-01-28 11:45:00|16796.5|16795|16799.5|16798|16800.8|16799|16795.5|16794|4131
1643370600000|2022-01-28 11:50:00|16800.5|16799|16801.5|16800|16804.5|16803|16799.5|16798|4628
1643370900000|2022-01-28 11:55:00|16800.5|16799|16794.5|16793|16802.5|16801|16794.5|16793|2579
1643371200000|2022-01-28 12:00:00|16793.5|16792|16795.4|16793.9|16797.4|16795.9|16792.5|16791|3862
1643371500000|2022-01-28 12:05:00|16796.4|16794.9|16792.4|16790.9|16800.4|16798.9|16791.4|16789.9|3433
1643371800000|2022-01-28 12:10:00|16791.4|16789.9|16789.4|16787.9|16792.4|16790.9|16788.4|16786.9|3044
1643372100000|2022-01-28 12:15:00|16790.4|16788.9|16789.4|16787.9|16791.4|16789.9|16788.4|16786.9|2529
1643372400000|2022-01-28 12:20:00|16788.7|16786.9|16795.4|16793.9|16796.4|16794.9|16788.4|16786.6|3085
1643372700000|2022-01-28 12:25:00|16796.4|16794.9|16797.4|16795.9|16797.4|16795.9|16793.8|16792.3|3352
1643373000000|2022-01-28 12:30:00|16796.4|16794.9|16790.4|16788.9|16800.4|16798.9|16789.4|16787.9|2917
1643373300000|2022-01-28 12:35:00|16789.4|16787.9|16789.4|16787.9|16793.7|16791.9|16789.4|16786.9|2454
1643373600000|2022-01-28 12:40:00|16788.4|16786.9|16787.4|16785.9|16788.9|16787.4|16783.4|16781.9|3844
1643373900000|2022-01-28 12:45:00|16788.4|16786.9|16791.3|16789.8|16792.3|16790.8|16788.3|16786.8|2854
1643374200000|2022-01-28 12:50:00|16792.3|16790.8|16786.3|16784.8|16792.3|16790.8|16784.3|16782.5|4272
1643374500000|2022-01-28 12:55:00|16787|16785.5|16789.3|16787.8|16790.3|16788.8|16785.3|16783.8|3927
1643374800000|2022-01-28 13:00:00|16789|16786.8|16778.3|16776.8|16789.3|16787.8|16777.3|16775.8|3924
1643375100000|2022-01-28 13:05:00|16779.3|16777.8|16788.3|16786.8|16788.3|16786.8|16777.3|16775.8|3789
1643375400000|2022-01-28 13:10:00|16787.3|16785.8|16794.3|16792.8|16797.3|16795.8|16785.3|16783.8|6634
1643375700000|2022-01-28 13:15:00|16793.3|16791.8|16795.3|16793.8|16800.3|16798.8|16793.3|16791.8|4683
1643376000000|2022-01-28 13:20:00|16794.3|16792.8|16790.3|16788.8|16795.3|16792.8|16789.3|16787.8|4104
1643376300000|2022-01-28 13:25:00|16789.3|16787.8|16786.2|16784.7|16793.3|16791.8|16785.2|16783.7|5616
1643376600000|2022-01-28 13:30:00|16789.2|16787.7|16797.2|16795.7|16798.2|16796.7|16785.2|16783.7|6588
1643376900000|2022-01-28 13:35:00|16796.2|16794.7|16806.2|16804.7|16809.2|16807.7|16794.2|16792.5|8013
1643377200000|2022-01-28 13:40:00|16805.2|16803.7|16813.2|16811.7|16814.2|16812.7|16805.2|16803.7|7289
1643377500000|2022-01-28 13:45:00|16812.2|16810.7|16805.2|16803.7|16819.2|16817.7|16805.2|16803.7|6478
1643377800000|2022-01-28 13:50:00|16804.2|16802.7|16797.2|16795.7|16805.2|16803.7|16794.2|16792.7|5021
1643378100000|2022-01-28 13:55:00|16796.2|16794.7|16792.8|16791.3|16800.8|16799.3|16792.2|16790.7|5516
1643378400000|2022-01-28 14:00:00|16793.8|16792.3|16792.7|16791.2|16796.8|16795.3|16790.8|16789.3|3814
1643378700000|2022-01-28 14:05:00|16793.7|16792.2|16802.7|16801.2|16804|16802.2|16792.7|16791.2|3968
1643379000000|2022-01-28 14:10:00|16803.7|16802.2|16802.7|16801.2|16807.7|16806.2|16801.7|16799.9|5966
1643379300000|2022-01-28 14:15:00|16801.7|16800.2|16795.7|16794.2|16803|16801.5|16791.7|16790.2|3324
1643379600000|2022-01-28 14:20:00|16796.7|16795.2|16795.7|16794.2|16797.7|16796.2|16790.7|16789.2|4340
1643379900000|2022-01-28 14:25:00|16796.7|16795.2|16792.7|16791.2|16797.3|16795.8|16790.7|16789.2|3265
1643380200000|2022-01-28 14:30:00|16793.7|16792.2|16782.7|16781.2|16795.7|16794.2|16781.7|16780.2|3876
1643380500000|2022-01-28 14:35:00|16781.7|16780.2|16792.1|16790.6|16794.4|16792.9|16781.7|16779.9|4981
1643380800000|2022-01-28 14:40:00|16791.1|16789.6|16803.1|16801.6|16803.1|16801.6|16788.1|16786.6|3424
1643381100000|2022-01-28 14:45:00|16802.8|16801.3|16812.1|16810.6|16812.1|16810.6|16801.1|16799.6|2745
1643381400000|2022-01-28 14:50:00|16811.1|16809.6|16815.1|16813.6|16818.1|16816.6|16810.1|16808.6|4216
1643381700000|2022-01-28 14:55:00|16816.1|16814.6|16820|16818.5|16821.3|16819.5|16813.1|16811.6|4168
1643382000000|2022-01-28 15:00:00|16819|16817.5|16814|16812.5|16821|16819.5|16811|16809.5|6283
1643382300000|2022-01-28 15:05:00|16815|16813.5|16817|16815.5|16818|16816.5|16810|16808.5|4499
1643382600000|2022-01-28 15:10:00|16818|16816.5|16810|16808.5|16819|16817.5|16810|16808.5|3242
1643382900000|2022-01-28 15:15:00|16809|16807.5|16813|16811.5|16813|16811.5|16805|16803.5|3436
1643383200000|2022-01-28 15:20:00|16812.7|16811.2|16818|16816.5|16820|16818.5|16811|16809.5|3140
1643383500000|2022-01-28 15:25:00|16819|16817.5|16820|16818.5|16820|16818.5|16816|16814.2|1836
1643383800000|2022-01-28 15:30:00|16821|16819.5|16810|16808.5|16821|16819.5|16808|16806.5|2774
1643384100000|2022-01-28 15:35:00|16810.5|16809|16813|16811.5|16813|16811.5|16806|16804.5|3304
1643384400000|2022-01-28 15:40:00|16814|16812.5|16817.9|16816.4|16817.9|16816.4|16810.9|16809.4|2516
1643384700000|2022-01-28 15:45:00|16816.9|16815.4|16825.9|16824.4|16826.9|16825.4|16815.9|16814.4|3238
1643385000000|2022-01-28 15:50:00|16824.9|16823.4|16824.9|16823.4|16828.9|16827.4|16821.9|16820.4|2057
1643385300000|2022-01-28 15:55:00|16823.9|16822.4|16820.9|16819.4|16825.3|16823.8|16818.9|16817.1|2808
1643385600000|2022-01-28 16:00:00|16821.9|16820.4|16831.9|16830.4|16832.9|16831.4|16821.9|16820.4|3563
1643385900000|2022-01-28 16:05:00|16830.9|16829.4|16828.9|16827.4|16832.9|16831.4|16827.9|16826.4|2677
1643386200000|2022-01-28 16:10:00|16827.9|16826.4|16834.9|16833.4|16836.9|16835.4|16825.9|16824.4|3899
1643386500000|2022-01-28 16:15:00|16833.9|16832.4|16829.9|16828.4|16835.9|16834.4|16829.9|16828.4|3861
1643386800000|2022-01-28 16:20:00|16828.9|16827.4|16834.9|16833.4|16835.1|16833.4|16827.9|16826.4|2938
1643387100000|2022-01-28 16:25:00|16835.9|16834.4|16830.8|16829.3|16835.9|16834.4|16828.9|16827.4|1769
1643387400000|2022-01-28 16:30:00|16831.8|16830.3|16830.8|16829.3|16836.1|16834.3|16829.8|16828.3|2293
1643387700000|2022-01-28 16:35:00|16829.8|16828.3|16832.8|16831.3|16832.8|16831.3|16828.8|16827.3|1493
1643388000000|2022-01-28 16:40:00|16832.4|16830.3|16833.8|16832.3|16835.8|16834.3|16831.8|16830.3|1845
1643388300000|2022-01-28 16:45:00|16832.8|16831.3|16834.8|16833.3|16835.8|16834.3|16832.8|16831.3|1090
1643388600000|2022-01-28 16:50:00|16835.8|16834.3|16834.8|16833.3|16837.8|16836.3|16833.8|16832.3|1332
1643388900000|2022-01-28 16:55:00|16833.8|16832.3|16832.8|16831.3|16834.8|16833.3|16831.8|16830.3|1737
1643389200000|2022-01-28 17:00:00|16831.8|16830.3|16832.8|16831.3|16833.8|16832.3|16831.8|16830.3|598
1643389500000|2022-01-28 17:05:00|16833.8|16832|16830.8|16829.3|16833.8|16832.3|16829.8|16828.3|1129
1643389800000|2022-01-28 17:10:00|16829.8|16828.3|16828.7|16827.2|16832.7|16831.2|16828.7|16827|345
1643390100000|2022-01-28 17:15:00|16829.2|16827.7|16828.7|16827.2|16831.7|16830.2|16828.7|16826.2|589
1643390400000|2022-01-28 17:20:00|16829.7|16828.2|16829.7|16828.2|16832.7|16831.2|16828.7|16827.2|909
1643390700000|2022-01-28 17:25:00|16830.7|16829.2|16831.7|16830.2|16832.2|16830.2|16829.7|16827.9|486
1643391000000|2022-01-28 17:30:00|16830.7|16829.2|16830.7|16829.2|16831.7|16830.2|16828.7|16826.9|400
1643391300000|2022-01-28 17:35:00|16831.7|16829.5|16831.7|16830.2|16832.7|16831.2|16830.7|16829.2|128
1643391600000|2022-01-28 17:40:00|16832|16829.5|16829.7|16828.2|16832|16830.2|16828.7|16827.2|474
1643391900000|2022-01-28 17:45:00|16830.7|16829.2|16832.7|16831.2|16832.7|16831.2|16829.7|16828.2|250
1643392200000|2022-01-28 17:50:00|16833.7|16832.2|16835.7|16834.2|16836.7|16835.2|16832.7|16832.2|520
1643392500000|2022-01-28 17:55:00|16835.2|16833.7|16834.6|16833.1|16835.2|16833.7|16833.6|16832.1|510
1643392800000|2022-01-28 18:00:00|16833.6|16832.1|16832.6|16831.1|16834.6|16833.1|16832.6|16830.8|180
1643393100000|2022-01-28 18:05:00|16833.6|16831.4|16828.6|16827.1|16833.6|16831.4|16827.6|16826.1|290
1643393400000|2022-01-28 18:10:00|16829.6|16828.1|16827.6|16826.1|16829.6|16828.1|16827.6|16826.1|522
1643393700000|2022-01-28 18:15:00|16826.6|16825.1|16826.6|16825.1|16827.6|16826.1|16826.6|16824.8|186
1643394000000|2022-01-28 18:20:00|16827|16825.5|16826.6|16825.1|16827.6|16826.1|16826.6|16825.1|190
1643394300000|2022-01-28 18:25:00|16827.6|16826.1|16827.6|16826.1|16828.3|16826.7|16826.6|16825.1|314
1643394600000|2022-01-28 18:30:00|16826.6|16825.1|16828.6|16827.1|16828.6|16827.1|16826.6|16825.1|161
1643394900000|2022-01-28 18:35:00|16829.6|16828.1|16829.6|16828.1|16830.6|16829.1|16829.6|16827.1|200
1643395200000|2022-01-28 18:40:00|16830.6|16828.3|16831.5|16830|16831.5|16830|16829.5|16828|452
1643395500000|2022-01-28 18:45:00|16830.5|16829|16831.5|16830|16832.5|16831|16829.5|16828|188
1643395800000|2022-01-28 18:50:00|16830.9|16829.4|16830.5|16829|16831.5|16830|16830.5|16829|58
1643396100000|2022-01-28 18:55:00|16831.5|16829.7|16831.5|16830|16832.5|16831|16830.5|16829|146
1643396400000|2022-01-28 19:00:00|16830.5|16829|16831.5|16830|16833.8|16831.7|16830.5|16828.7|136
1643396700000|2022-01-28 19:05:00|16830.5|16829|16830.5|16829|16831.1|16829.6|16830.5|16829|69
1643397000000|2022-01-28 19:10:00|16829.5|16828|16832.5|16831|16832.5|16831|16829.5|16828|83
1643397300000|2022-01-28 19:15:00|16832.8|16831.3|16832.5|16831|16833.5|16832|16831.5|16829.7|110
1643397600000|2022-01-28 19:20:00|16833.5|16832|16833.5|16832|16834.5|16833|16832.5|16831|81
1643397900000|2022-01-28 19:25:00|16833.4|16831.9|16834.4|16832.9|16834.4|16832.9|16832.7|16830.9|65
1643398200000|2022-01-28 19:30:00|16835.4|16833.2|16835.4|16833.9|16836.4|16834.9|16834.4|16832.6|92
1643398500000|2022-01-28 19:35:00|16836.4|16833.6|16834.4|16832.9|16836.4|16833.9|16834.4|16832.9|36
1643398800000|2022-01-28 19:40:00|16833.4|16831.9|16833.4|16831.9|16835.7|16833.9|16832.4|16830.9|137
1643399100000|2022-01-28 19:45:00|16832.4|16830.9|16831.4|16829.9|16832.4|16830.9|16830.4|16828.9|95
1643399400000|2022-01-28 19:50:00|16832.4|16830.9|16832.4|16830.9|16833.4|16831.9|16832.1|16829.9|121
1643399700000|2022-01-28 19:55:00|16833.4|16831.9|16833.4|16831.9|16834.4|16832.9|16832.4|16830.6|235
1643400000000|2022-01-28 20:00:00|16834.4|16832.9|16836.4|16834.9|16836.4|16834.9|16833.4|16831.6|169
1643400300000|2022-01-28 20:05:00|16837.4|16835.9|16837.4|16835.9|16837.4|16835.9|16836.4|16834.6|152
1643400600000|2022-01-28 20:10:00|16837.3|16835.8|16839.3|16837.8|16840.3|16838.8|16837.3|16835.8|344
1643400900000|2022-01-28 20:15:00|16838.3|16836.8|16839.3|16837.8|16839.3|16837.8|16838.3|16836.8|93
1643401200000|2022-01-28 20:20:00|16838.3|16836.8|16839.3|16837.8|16840.3|16838.8|16838.3|16836.8|100
1643401500000|2022-01-28 20:25:00|16839.6|16836.8|16840.3|16838.8|16841.3|16839.8|16839|16836.8|147
1643401800000|2022-01-28 20:30:00|16841.3|16839.8|16839.3|16837.8|16842.3|16840.8|16838.3|16836.8|252
1643402100000|2022-01-28 20:35:00|16840|16837.5|16838.3|16836.8|16840.3|16838.1|16838.3|16836.5|83
1643402400000|2022-01-28 20:40:00|16839.3|16837.1|16837.3|16835.8|16839.6|16837.8|16837.3|16834.8|145
1643402700000|2022-01-28 20:45:00|16837.6|16836.1|16834.3|16832.8|16838.3|16836.1|16834.3|16832.8|97
1643403000000|2022-01-28 20:50:00|16833.3|16831.8|16834.2|16832.7|16835.3|16833.8|16833.3|16831.8|198
1643403300000|2022-01-28 20:55:00|16835.2|16833.7|16835.2|16833.7|16838.5|16836.5|16834.2|16832.5|530
1643612700000|2022-01-31 07:05:00|16800.4|16798.9|16802.4|16800.9|16805.4|16803.9|16798.4|16796.9|1939
1643613000000|2022-01-31 07:10:00|16801.4|16799.9|16802.4|16800.9|16808.4|16806.9|16800.4|16798.9|2110
1643613300000|2022-01-31 07:15:00|16803.4|16801.9|16793.4|16791.9|16804.4|16802.2|16791.4|16789.9|2072
1643613600000|2022-01-31 07:20:00|16793.1|16790.9|16791.4|16789.9|16795.7|16793.9|16788.4|16786.9|2011
1643613900000|2022-01-31 07:25:00|16791.1|16789.6|16791.3|16789.8|16793.4|16791.9|16788.4|16786.6|1603
1643614200000|2022-01-31 07:30:00|16790.3|16788.8|16796.3|16794.8|16797.6|16795.8|16790.3|16788.8|1572
1643614500000|2022-01-31 07:35:00|16797.3|16795.8|16786.3|16784.8|16797.3|16795.8|16783.3|16781.5|2650
1643614800000|2022-01-31 07:40:00|16785.3|16783.8|16793.3|16791.8|16793.3|16791.8|16785.3|16783.5|1668
1643615100000|2022-01-31 07:45:00|16792.7|16791.2|16790.3|16788.8|16794.3|16792.8|16784.3|16782.8|3319
1643615400000|2022-01-31 07:50:00|16791.3|16789.8|16799.3|16797.8|16799.6|16797.8|16789.3|16787.8|1648
1643615700000|2022-01-31 07:55:00|16799|16796.5|16795.3|16793.8|16801.3|16799.8|16793.3|16791.8|3515
1643616000000|2022-01-31 08:00:00|16796.3|16794.8|16795.3|16793.8|16798.3|16796.8|16790.3|16788.8|5547
1643616300000|2022-01-31 08:05:00|16793.3|16791.8|16797.3|16795.8|16797.3|16795.8|16790.3|16788.8|4063
1643616600000|2022-01-31 08:10:00|16798|16796.5|16809.2|16807.7|16810.2|16808.7|16796.3|16794.8|3631
1643616900000|2022-01-31 08:15:00|16808.2|16806.7|16808.2|16806.7|16810.2|16808.7|16802.2|16800.7|3736
1643617200000|2022-01-31 08:20:00|16807.2|16805.7|16809.2|16807.7|16812.2|16810.7|16803.2|16801.7|2773
1643617500000|2022-01-31 08:25:00|16808.2|16806.7|16815.2|16813.7|16816.2|16814.7|16807.2|16805.7|3149
1643617800000|2022-01-31 08:30:00|16814.2|16812.7|16809.2|16807.7|16814.2|16812.7|16808.2|16806.7|2658
1643618100000|2022-01-31 08:35:00|16808.2|16806.7|16806.2|16804.7|16809.2|16807.7|16804.2|16802.7|1926
1643618400000|2022-01-31 08:40:00|16807.2|16805.7|16802.2|16800.7|16807.2|16805.7|16801.2|16799.7|3058
1643618700000|2022-01-31 08:45:00|16801.8|16800.3|16801.2|16799.7|16802.2|16800.7|16798.2|16796.7|1822
1643619000000|2022-01-31 08:50:00|16802.2|16800.7|16798.2|16796.7|16805.5|16803.7|16797.2|16795.4|2166
1643619300000|2022-01-31 08:55:00|16799.2|16797.7|16797.1|16795.6|16802.1|16800.6|16797.1|16795.6|1922
1643619600000|2022-01-31 09:00:00|16796.8|16794.6|16803.1|16801.6|16805.1|16803.6|16796.1|16794.3|4102
1643619900000|2022-01-31 09:05:00|16802.1|16800.6|16801.1|16799.6|16806.1|16804.6|16801.1|16799.6|1423
1643620200000|2022-01-31 09:10:00|16802.1|16800.6|16798.1|16796.6|16803.1|16801.6|16798.1|16796.6|2289
1643620500000|2022-01-31 09:15:00|16799.1|16797.6|16798.1|16796.6|16800.1|16798.6|16795.1|16793.6|2556
1643620800000|2022-01-31 09:20:00|16797.5|16796|16791.1|16789.6|16798.1|16796.6|16790.1|16788.6|2986
1643621100000|2022-01-31 09:25:00|16792.1|16790.6|16798.1|16796.6|16799.1|16797.6|16790.1|16788.6|3377
1643621400000|2022-01-31 09:30:00|16797.1|16795.6|16796.1|16794.6|16799.1|16797.6|16795.1|16793.6|2065
1643621700000|2022-01-31 09:35:00|16795.1|16793.6|16793.1|16791.6|16796.1|16794.6|16790.1|16788.6|2208
1643622000000|2022-01-31 09:40:00|16792.1|16790.6|16788|16786.5|16794.4|16792.6|16788|16786.5|2487
1643622300000|2022-01-31 09:45:00|16789|16787.5|16791|16789.5|16791|16789.5|16786|16784.5|3051
1643622600000|2022-01-31 09:50:00|16792|16790.5|16794|16792.5|16795|16793.5|16792|16790.5|3017
1643622900000|2022-01-31 09:55:00|16793|16791.5|16783|16781.5|16793|16791.5|16783|16781.5|3542
1643623200000|2022-01-31 10:00:00|16782|16780.5|16775|16773.5|16783|16781.5|16773|16771.5|3873
1643623500000|2022-01-31 10:05:00|16776|16774.5|16767|16765.5|16778|16776.5|16764|16762.2|5184
1643623800000|2022-01-31 10:10:00|16766|16764.5|16770|16768.5|16772|16770.5|16765|16763.5|6263
1643624100000|2022-01-31 10:15:00|16769|16767.5|16772|16770.5|16772|16770.5|16766|16764.5|3927
1643624400000|2022-01-31 10:20:00|16773|16771.5|16770.9|16769.4|16776|16774.5|16770.9|16769.4|3905
1643624700000|2022-01-31 10:25:00|16771.3|16769.8|16764.9|16763.4|16771.9|16770.4|16764.9|16763.4|3586
1643625000000|2022-01-31 10:30:00|16765.9|16764.4|16764.9|16762.4|16766.9|16765.4|16762.9|16761.1|5312
1643625300000|2022-01-31 10:35:00|16764.2|16762.7|16755.9|16754.4|16764.9|16763.4|16755.9|16754.4|5361
1643625600000|2022-01-31 10:40:00|16754.9|16753.4|16760.9|16759.4|16761.9|16759.4|16753.9|16752.4|6436
1643625900000|2022-01-31 10:45:00|16759.9|16758.4|16765.9|16764.4|16766.9|16765.4|16759.9|16758.4|4340
1643626200000|2022-01-31 10:50:00|16764.9|16763.4|16767.9|16766.4|16768.9|16767.4|16762.9|16761.4|3586
1643626500000|2022-01-31 10:55:00|16766.9|16765.4|16762.6|16761.1|16768.4|16766.4|16760.9|16759.4|1872
1643626800000|2022-01-31 11:00:00|16761.9|16760.1|16756.9|16755.4|16762.6|16761.1|16756.9|16755.4|3028
1643627100000|2022-01-31 11:05:00|16757.9|16756.4|16757.8|16756.3|16758.9|16757.4|16754.9|16753.4|2330
1643627400000|2022-01-31 11:10:00|16758.5|16755.3|16764.8|16763.3|16764.8|16763.3|16758.5|16755.3|2712
1643627700000|2022-01-31 11:15:00|16763.8|16762.3|16765.8|16764.3|16766.8|16765.3|16762.8|16761.3|2034
1643628000000|2022-01-31 11:20:00|16764.8|16763.3|16767.8|16766.3|16767.8|16766.3|16763.8|16762.3|1610
1643628300000|2022-01-31 11:25:00|16768.8|16767.3|16770.8|16769.3|16770.8|16769.3|16765.8|16764.3|2294
1643628600000|2022-01-31 11:30:00|16770.2|16768.7|16764.8|16763.3|16770.8|16769.3|16763.8|16762.3|3087
1643628900000|2022-01-31 11:35:00|16765.8|16764.3|16763.8|16762.3|16768.8|16767.3|16762.8|16761.3|1598
1643629200000|2022-01-31 11:40:00|16764.8|16763.3|16765.8|16764.3|16765.8|16764.3|16762.8|16761.3|1180
1643629500000|2022-01-31 11:45:00|16766.8|16765.3|16760.8|16759.3|16766.8|16765.3|16759.8|16758.3|2088
1643629800000|2022-01-31 11:50:00|16761.8|16760.3|16762.7|16761.2|16762.8|16761.3|16758.7|16757.2|2682
1643630100000|2022-01-31 11:55:00|16763.7|16762.2|16758.7|16757.2|16764.7|16762.2|16758.7|16757.2|1402
1643630400000|2022-01-31 12:00:00|16759.7|16758.2|16755.7|16754.2|16760.7|16759.2|16753.7|16752.2|2536
1643630700000|2022-01-31 12:05:00|16754.7|16753.2|16754.7|16753.2|16756|16754.5|16750.1|16748.2|2310
1643631000000|2022-01-31 12:10:00|16755.7|16754.2|16751.7|16749.2|16755.7|16754.2|16749.7|16748.2|2035
1643631300000|2022-01-31 12:15:00|16750.7|16750.2|16749.7|16748.2|16754.7|16753.2|16749.7|16748.2|2436
1643631600000|2022-01-31 12:20:00|16750.3|16748.8|16747.7|16746.2|16750.7|16749.2|16743.7|16741.2|5184
1643631900000|2022-01-31 12:25:00|16748.7|16747.2|16741.7|16740.2|16750|16748.2|16741.7|16740.2|4715
1643632200000|2022-01-31 12:30:00|16741.3|16739.8|16737.7|16736.2|16741.7|16740.2|16737.7|16736.2|3682
1643632500000|2022-01-31 12:35:00|16736.7|16735.2|16731|16729.5|16736.7|16735.2|16730.3|16728.8|7148
1643632800000|2022-01-31 12:40:00|16730|16728.5|16727|16725.5|16731|16729.5|16725|16723.5|5357
1643633100000|2022-01-31 12:45:00|16726|16724.5|16723|16721.5|16728|16726.5|16723|16721.5|4132
1643633400000|2022-01-31 12:50:00|16724|16722.5|16727|16725.5|16727.3|16725.5|16720|16718.5|5625
1643633700000|2022-01-31 12:55:00|16728|16726.5|16728|16726.5|16729.3|16727.5|16726|16724.5|4430
1643634000000|2022-01-31 13:00:00|16727|16725.5|16727|16725.5|16732|16730.5|16725|16723.5|4797
1643634300000|2022-01-31 13:05:00|16727.4|16725.9|16722|16720.5|16729|16727.5|16721|16719.5|5209
1643634600000|2022-01-31 13:10:00|16723|16721.5|16721|16719.5|16724|16722.5|16719|16717.5|5309
1643634900000|2022-01-31 13:15:00|16720|16718.5|16715.9|16714.4|16720.3|16718.5|16714|16712.5|5040
1643635200000|2022-01-31 13:20:00|16714.9|16713.4|16716.9|16715.4|16717.9|16716.4|16711.9|16710.4|5013
1643635500000|2022-01-31 13:25:00|16717.9|16716.4|16715.5|16714|16718.9|16717.4|16712.9|16711.4|3989
1643635800000|2022-01-31 13:30:00|16716.1|16714.6|16711.5|16710|16718.5|16717|16710.5|16709|4841
1643636100000|2022-01-31 13:35:00|16712.1|16710.6|16720.5|16719|16721.5|16720|16711.5|16710|5145
1643636400000|2022-01-31 13:40:00|16721.5|16720|16724.5|16723|16725.5|16724|16717.5|16716|7393
1643636700000|2022-01-31 13:45:00|16725.2|16722.7|16723.5|16722|16728.5|16727|16723.5|16722|6334
1643637000000|2022-01-31 13:50:00|16722.5|16721|16727.5|16726|16730.5|16729|16722.5|16721|5252
1643637300000|2022-01-31 13:55:00|16726.5|16725|16733.2|16731.7|16733.5|16731.7|16725.5|16724|6928
1643637600000|2022-01-31 14:00:00|16734.2|16732.2|16729.2|16727.7|16735.6|16734.1|16729.2|16727.7|5323
1643637900000|2022-01-31 14:05:00|16729.8|16728.3|16724.1|16722.6|16730.2|16728.7|16724.1|16722.6|5678
1643638200000|2022-01-31 14:10:00|16723.1|16721.6|16722.1|16720.6|16726.1|16724.6|16722.1|16720.6|7065
1643638500000|2022-01-31 14:15:00|16721.1|16719.6|16727.1|16725.6|16728.4|16726.6|16720.1|16718.6|5589
1643638800000|2022-01-31 14:20:00|16726.1|16724.6|16722.1|16719.6|16727.1|16725.6|16721.1|16719.6|4063
1643639100000|2022-01-31 14:25:00|16721.1|16720.6|16722.1|16720.6|16723.1|16721.6|16719.1|16717.6|3139
1643639400000|2022-01-31 14:30:00|16721.1|16719.6|16714.1|16712.6|16723.4|16721.6|16714.1|16712.6|4277
1643639700000|2022-01-31 14:35:00|16715.1|16713.6|16709.1|16707.6|16715.1|16713.6|16705.1|16703.6|6726
1643640000000|2022-01-31 14:40:00|16710.1|16708.6|16716.1|16714.6|16719.1|16717|16710.1|16708.6|4700
1643640300000|2022-01-31 14:45:00|16715.1|16713.6|16725|16723.5|16725.1|16723.6|16713.1|16711.6|4427
1643640600000|2022-01-31 14:50:00|16724|16722.5|16726|16724.5|16728|16726.5|16722|16720.2|4695
1643640900000|2022-01-31 14:55:00|16727|16725.5|16727|16725.5|16730|16728.5|16723|16721.5|4356
1643641200000|2022-01-31 15:00:00|16727.6|16726.1|16728|16726.5|16728|16726.5|16722|16720.5|3505
1643641500000|2022-01-31 15:05:00|16727.6|16726.1|16733|16731.5|16734|16732.5|16726|16724.5|3222
1643641800000|2022-01-31 15:10:00|16732|16730.5|16731|16729.5|16735|16733.5|16731|16729.5|5121
1643642100000|2022-01-31 15:15:00|16730|16728.5|16723|16721.5|16731|16729.5|16723|16721.5|3661
1643642400000|2022-01-31 15:20:00|16723.4|16721.9|16728|16726.5|16728|16726.5|16718|16716.5|4254
1643642700000|2022-01-31 15:25:00|16727.3|16725.8|16731|16729.5|16732|16730.5|16726|16724.5|4622
1643643000000|2022-01-31 15:30:00|16730.7|16729.2|16730.9|16729.4|16732.3|16730.5|16724|16722.5|3946
1643643300000|2022-01-31 15:35:00|16730.6|16728.1|16735.9|16734.4|16735.9|16734.4|16727.9|16726.4|8651
1643643600000|2022-01-31 15:40:00|16734.9|16733.4|16738.9|16737.4|16739.6|16737.4|16734.9|16733.1|5540
1643643900000|2022-01-31 15:45:00|16737.9|16736.4|16736.9|16735.4|16738.9|16737.4|16734.9|16733.4|4188
1643644200000|2022-01-31 15:50:00|16737.5|16736|16740.9|16739.4|16740.9|16739.4|16732.9|16730.4|5752
1643644500000|2022-01-31 15:55:00|16739.9|16738.4|16743.9|16742.4|16744.9|16743.4|16738.9|16737.4|6078
1643644800000|2022-01-31 16:00:00|16744.9|16743.4|16752.9|16751.4|16755.9|16754.4|16744.9|16743.4|8351
1643645100000|2022-01-31 16:05:00|16751.9|16750.4|16754.9|16753.4|16758.9|16757.4|16749.9|16748.4|8552
1643645400000|2022-01-31 16:10:00|16754.4|16752.4|16732.9|16731.4|16755.2|16753.4|16728.9|16727.4|13808
1643645700000|2022-01-31 16:15:00|16733.9|16732.4|16735.8|16734.3|16736.8|16735.3|16727.9|16726.4|8195
1643646000000|2022-01-31 16:20:00|16736.8|16735.3|16731.5|16730|16737.5|16736|16731.5|16730|3406
1643646300000|2022-01-31 16:25:00|16730.5|16729|16730.5|16729|16731.8|16730|16724.5|16723|3230
1643646600000|2022-01-31 16:30:00|16731.5|16730|16734.5|16733|16737.5|16736|16731.5|16730|4073
1643646900000|2022-01-31 16:35:00|16733.5|16732|16738.8|16737.3|16738.8|16737.3|16733.5|16732|2179
1643647200000|2022-01-31 16:40:00|16738.5|16736.3|16731.8|16730.3|16740.8|16739.3|16729.8|16728.3|2301
1643647500000|2022-01-31 16:45:00|16732.1|16730.6|16730.8|16729.3|16732.8|16731.3|16728.5|16727|1821
1643647800000|2022-01-31 16:50:00|16729.8|16728.3|16733.8|16732.3|16735.8|16734.3|16729.8|16728.3|2076
1643648100000|2022-01-31 16:55:00|16734.8|16733.3|16734.8|16733.3|16737.8|16736.3|16733.8|16732.3|2345
1643648400000|2022-01-31 17:00:00|16735.8|16734.3|16735.7|16734.2|16736.8|16735.3|16731.8|16729.9|1969
1643648700000|2022-01-31 17:05:00|16734.7|16733.2|16734.7|16733.2|16739|16737.2|16733.7|16732.2|1497
1643649000000|2022-01-31 17:10:00|16734.1|16732.2|16736.7|16735.2|16737|16735.2|16734.1|16732.2|720
1643649300000|2022-01-31 17:15:00|16735.7|16734.2|16735.7|16734.2|16737.7|16736.2|16734.7|16733.2|1017
1643649600000|2022-01-31 17:20:00|16735.4|16733.2|16735.7|16734.2|16736.7|16735.2|16735.4|16733.2|256
1643649900000|2022-01-31 17:25:00|16736.3|16734.8|16731.7|16730.2|16737|16735.2|16730.7|16729.2|788
1643650200000|2022-01-31 17:30:00|16732.3|16730.8|16730.7|16729.2|16733.7|16732.2|16730.7|16729.2|5222
1643650500000|2022-01-31 17:35:00|16731.7|16730.2|16730.7|16729.2|16733.7|16732.2|16729.7|16727.9|1036
1643650800000|2022-01-31 17:40:00|16731.7|16730.2|16733.7|16732.2|16734.7|16733.2|16730.7|16729.2|855
1643651100000|2022-01-31 17:45:00|16733|16731.5|16732.6|16731.1|16733.7|16732.2|16731.6|16730.1|313
1643651400000|2022-01-31 17:50:00|16733.6|16732.1|16733.6|16732.1|16734.6|16733.1|16732.6|16730.8|723
1643651700000|2022-01-31 17:55:00|16734.6|16733.1|16736.6|16735.1|16737.9|16736.1|16734.6|16733.1|430
1643652000000|2022-01-31 18:00:00|16735.6|16734.1|16734.6|16733.1|16737.6|16736.1|16734.6|16733.1|271
1643652300000|2022-01-31 18:05:00|16734.3|16732.8|16733.6|16732.1|16734.3|16732.8|16732.6|16731.1|180
1643652600000|2022-01-31 18:10:00|16734.6|16733.1|16737.6|16736.1|16737.6|16736.1|16734.6|16733.1|405
1643652900000|2022-01-31 18:15:00|16736.6|16735.1|16736.6|16735.1|16736.6|16735.1|16735.6|16733.8|275
1643653200000|2022-01-31 18:20:00|16737.6|16734.1|16734.6|16733.1|16737.6|16734.1|16734.6|16733.1|127
1643653500000|2022-01-31 18:25:00|16735.6|16734.1|16737.6|16736.1|16737.6|16736.1|16734.6|16733.1|276
1643653800000|2022-01-31 18:30:00|16736.9|16735.4|16740.5|16739|16740.8|16739|16736.6|16735.1|625
1643654100000|2022-01-31 18:35:00|16739.8|16738|16742.5|16741|16743.5|16742|16739.5|16738|628
1643654400000|2022-01-31 18:40:00|16741.5|16740|16743.5|16742|16743.5|16742|16741.5|16739.7|458
1643654700000|2022-01-31 18:45:00|16742.5|16741|16741.5|16740|16743.8|16742|16741.5|16740|346
1643655000000|2022-01-31 18:50:00|16741.1|16739.6|16740.5|16739|16741.5|16739.7|16739.5|16738|199
1643655300000|2022-01-31 18:55:00|16739.9|16738.4|16741.5|16740|16741.5|16740|16739.5|16737.7|283
1643655600000|2022-01-31 19:00:00|16740.5|16739|16740.5|16739|16742.5|16741|16740.5|16739|411
1643655900000|2022-01-31 19:05:00|16740.2|16738.7|16738.5|16737|16740.8|16739|16738.5|16737|150
1643656200000|2022-01-31 19:10:00|16739.5|16738|16740.5|16739|16740.8|16739|16738.5|16736.7|310
1643656500000|2022-01-31 19:15:00|16741.5|16740|16739.4|16737.9|16742.5|16741|16739.4|16737.6|137
1643656800000|2022-01-31 19:20:00|16740.4|16738.9|16738.4|16736.9|16740.4|16738.9|16738.4|16735.9|86
1643657100000|2022-01-31 19:25:00|16739.4|16737.9|16741.4|16739.9|16741.4|16739.9|16739.4|16737.9|152
1643657400000|2022-01-31 19:30:00|16741.1|16739.6|16738.4|16736.9|16741.4|16739.9|16738.4|16736.9|224
1643657700000|2022-01-31 19:35:00|16739.4|16737.9|16739.4|16737.9|16740.4|16738.9|16739.4|16737.9|98
1643658000000|2022-01-31 19:40:00|16740.4|16738.9|16739.4|16737.9|16740.4|16738.9|16738.4|16736.6|283
1643658300000|2022-01-31 19:45:00|16740.4|16738.9|16740.4|16738.9|16741.4|16739.9|16739.4|16737.6|416
1643658600000|2022-01-31 19:50:00|16739.4|16737.9|16739.4|16737.9|16740.7|16738.9|16738.4|16736.6|422
1643658900000|2022-01-31 19:55:00|16738.8|16737.3|16732.4|16730.9|16738.8|16737.3|16731.4|16729.4|586
1643659200000|2022-01-31 20:00:00|16733.4|16731.9|16731.3|16729.8|16733.4|16731.9|16730.3|16728.8|412
1643659500000|2022-01-31 20:05:00|16730.7|16729.2|16727.3|16725.8|16730.7|16729.2|16726.3|16724.8|463
1643659800000|2022-01-31 20:10:00|16728.3|16725.5|16729.3|16726.8|16729.6|16727.8|16727.3|16725.5|379
1643660100000|2022-01-31 20:15:00|16728.3|16727.1|16727.3|16725.8|16729.3|16727.1|16726.3|16724.5|350
1643660400000|2022-01-31 20:20:00|16727|16725.5|16725.3|16723.8|16727.8|16725.8|16725.3|16723.8|386
1643660700000|2022-01-31 20:25:00|16724.3|16722.8|16724.3|16722.8|16726.3|16724.8|16723.3|16721.8|639
1643661000000|2022-01-31 20:30:00|16723.3|16721.8|16726.3|16724.8|16727.3|16725.8|16723.3|16721.5|290
1643661300000|2022-01-31 20:35:00|16727.3|16725.8|16731.3|16729.8|16731.3|16729.8|16727.3|16725.8|280
1643661600000|2022-01-31 20:40:00|16730.7|16729.2|16728.2|16726.7|16733.3|16731.8|16727.3|16725.8|524
1643661900000|2022-01-31 20:45:00|16727.2|16725.7|16729.2|16727.7|16730.2|16728.7|16727.2|16725.7|427
1643662200000|2022-01-31 20:50:00|16730.2|16728.7|16725.2|16723.7|16730.2|16728.7|16724.2|16722.7|561
1643662500000|2022-01-31 20:55:00|16724.6|16723.1|16728.2|16725.7|16728.5|16726.7|16724.2|16722.4|390
1643699100000|2022-02-01 07:05:00|16734.5|16733|16743.5|16742|16745.5|16744|16733.9|16732.4|1881
1643699400000|2022-02-01 07:10:00|16742.5|16741|16746.5|16745|16746.5|16745|16741.5|16740|990
1643699700000|2022-02-01 07:15:00|16744.9|16744|16744.5|16743|16747.5|16746|16742.5|16741|1304
1643700000000|2022-02-01 07:20:00|16743.5|16742|16749.5|16748|16749.8|16748|16743.5|16742|2481
1643700300000|2022-02-01 07:25:00|16748.5|16747|16748.5|16747|16750.5|16749|16745.5|16744|1880
1643700600000|2022-02-01 07:30:00|16749.5|16748|16750.5|16749|16752.5|16750.3|16743.5|16742|2483
1643700900000|2022-02-01 07:35:00|16749.8|16748|16741.5|16740|16750.5|16749|16741.5|16740|1695
1643701200000|2022-02-01 07:40:00|16740.5|16739|16735.5|16734|16742.5|16741|16732.5|16730.7|2818
1643701500000|2022-02-01 07:45:00|16736.5|16735|16729.4|16727.9|16736.5|16735|16728.1|16725.6|3052
1643701800000|2022-02-01 07:50:00|16730.4|16728.9|16716.4|16714.9|16730.4|16728.9|16714.4|16712.9|4027
1643702100000|2022-02-01 07:55:00|16717.4|16715.9|16721.4|16719.9|16722.4|16720.9|16716.4|16714.9|3431
1643702400000|2022-02-01 08:00:00|16722.4|16720.9|16711.4|16709.9|16726.4|16724.9|16710.4|16708.9|3204
1643702700000|2022-02-01 08:05:00|16711.8|16710.3|16713.4|16711.9|16720.4|16718.9|16710.4|16708.9|4856
1643703000000|2022-02-01 08:10:00|16712.4|16710.9|16716.4|16714.9|16723.4|16721.9|16712.4|16710.9|4507
1643703300000|2022-02-01 08:15:00|16715.4|16713.9|16715.4|16713.9|16716.4|16714.9|16709.4|16707.9|2694
1643703600000|2022-02-01 08:20:00|16716.4|16714.9|16723.4|16720.9|16727.4|16725.9|16715.8|16714.3|5440
1643703900000|2022-02-01 08:25:00|16722.4|16719.9|16728.7|16727.2|16729.4|16727.9|16718.4|16716.9|3795
1643704200000|2022-02-01 08:30:00|16729|16727.5|16735.3|16733.8|16736.3|16734.8|16724.3|16722.8|4178
1643704500000|2022-02-01 08:35:00|16735.7|16734.2|16734.3|16732.8|16739.3|16737.8|16733.3|16731.8|3705
1643704800000|2022-02-01 08:40:00|16733.3|16731.8|16734.9|16733.4|16738.9|16737.4|16732.3|16730.8|2812
1643705100000|2022-02-01 08:45:00|16734.6|16732.4|16744.6|16743.1|16745.6|16744.1|16733.9|16732.4|3546
1643705400000|2022-02-01 08:50:00|16745.6|16744.1|16743.6|16742.1|16749.6|16748.1|16743.6|16742.1|3081
1643705700000|2022-02-01 08:55:00|16744.6|16743.1|16750.6|16749.1|16750.6|16749.1|16741.6|16739.8|3025
1643706000000|2022-02-01 09:00:00|16749.6|16748.1|16755.6|16754.1|16756.6|16755.1|16748.6|16747.1|4303
1643706300000|2022-02-01 09:05:00|16756.6|16755.1|16763.3|16761.8|16767.3|16765.8|16756.6|16755.1|6372
1643706600000|2022-02-01 09:10:00|16762.3|16760.8|16760.3|16758.8|16763.3|16761.8|16758.3|16756.8|4393
1643706900000|2022-02-01 09:15:00|16761.3|16759.8|16760.2|16758.7|16763.3|16761.8|16759.2|16757.7|4251
1643707200000|2022-02-01 09:20:00|16761.2|16759.7|16771.2|16769.7|16772.2|16770.7|16759.2|16757.7|6694
1643707500000|2022-02-01 09:25:00|16770.2|16768.7|16771.2|16769.7|16771.2|16769.7|16765.2|16763.7|5226
1643707800000|2022-02-01 09:30:00|16772.2|16770.7|16769.2|16767.7|16772.2|16770.7|16766.2|16764.7|2884
1643708100000|2022-02-01 09:35:00|16770.2|16768.7|16767.2|16765.7|16774.2|16772.7|16766.2|16764.7|4587
1643708400000|2022-02-01 09:40:00|16768.2|16766.7|16770.2|16768.7|16770.2|16768.7|16764.2|16762.7|3463
1643708700000|2022-02-01 09:45:00|16771.2|16769.7|16773.2|16771.7|16773.2|16771.7|16767.2|16765.7|3123
1643709000000|2022-02-01 09:50:00|16774.2|16772.7|16767.2|16765.7|16774.2|16772.7|16764.2|16762.7|5274
1643709300000|2022-02-01 09:55:00|16766.2|16764.7|16765.2|16763.7|16767.2|16764.7|16764.2|16762.3|2637
1643709600000|2022-02-01 10:00:00|16766.2|16764.7|16763.1|16761.6|16767.2|16765.7|16762.1|16760.6|4315
1643709900000|2022-02-01 10:05:00|16764.1|16760.6|16757.1|16755.6|16764.1|16762.6|16756.1|16754.6|3884
1643710200000|2022-02-01 10:10:00|16756.1|16754.6|16756.1|16754.6|16759.1|16757.6|16755.1|16753.6|2822
1643710500000|2022-02-01 10:15:00|16755.1|16753.6|16757.1|16755.6|16757.1|16755.6|16754.1|16752.6|2482
1643710800000|2022-02-01 10:20:00|16756.1|16754.6|16757.1|16755.6|16759.1|16757.6|16754.1|16752.6|3381
1643711100000|2022-02-01 10:25:00|16758.1|16754.6|16758.1|16756.6|16758.1|16756.6|16754.1|16752.6|2016
1643711400000|2022-02-01 10:30:00|16759.1|16757.6|16756.1|16754.6|16761.1|16759.6|16755.4|16753.9|3424
1643711700000|2022-02-01 10:35:00|16756.8|16754.3|16758.1|16756.6|16758.1|16756.6|16754.1|16752.3|3749
1643712000000|2022-02-01 10:40:00|16757.1|16755.6|16756|16754.5|16757.1|16755.6|16755|16753.5|1713
1643712300000|2022-02-01 10:45:00|16755|16753.5|16755|16753.5|16756|16754.5|16753|16751.5|1838
1643712600000|2022-02-01 10:50:00|16754|16752.5|16759|16757.5|16759|16757.5|16753|16751.5|2557
1643712900000|2022-02-01 10:55:00|16758|16756.5|16752|16750.5|16758|16756.5|16752|16750.2|2583
1643713200000|2022-02-01 11:00:00|16751.7|16750.2|16745|16743.5|16752|16750.5|16744|16742.5|3517
1643713500000|2022-02-01 11:05:00|16744|16742.5|16743|16741.5|16745|16743.5|16741|16739.5|3755
1643713800000|2022-02-01 11:10:00|16744|16742.5|16749|16747.5|16750|16748.5|16744|16742.5|2490
1643714100000|2022-02-01 11:15:00|16748|16746.5|16744|16742.5|16750|16748.5|16744|16742.5|2642
1643714400000|2022-02-01 11:20:00|16743|16741.5|16749|16747.5|16750|16748.5|16743|16741.5|2198
1643714700000|2022-02-01 11:25:00|16748.7|16746.5|16746.9|16745.4|16749|16747.5|16745|16743.5|2041
1643715000000|2022-02-01 11:30:00|16747.9|16746.4|16747.9|16746.4|16750.9|16749.4|16745.9|16744.4|1792
1643715300000|2022-02-01 11:35:00|16746.9|16745.4|16752.9|16751.4|16755.2|16753.4|16746.9|16745.4|3566
1643715600000|2022-02-01 11:40:00|16753.9|16752.4|16753.9|16752.4|16758.9|16757.4|16752.9|16751.4|3178
1643715900000|2022-02-01 11:45:00|16754.5|16753|16753.9|16752.4|16754.9|16753.4|16752.6|16751.1|3171
1643716200000|2022-02-01 11:50:00|16754.9|16753.4|16749.9|16748.4|16755.9|16754.4|16749.9|16748.4|2401
1643716500000|2022-02-01 11:55:00|16748.9|16747.4|16752.9|16751.4|16752.9|16751.4|16748.9|16747.4|1966
1643716800000|2022-02-01 12:00:00|16751.9|16750.4|16752.9|16751.4|16755.9|16754.4|16751.9|16750.4|2291
1643717100000|2022-02-01 12:05:00|16751.9|16750.4|16758.5|16757|16758.9|16757.4|16751.9|16750.4|3390
1643717400000|2022-02-01 12:10:00|16757.9|16756.4|16765.8|16764.3|16765.8|16764.3|16757.9|16756.4|3090
1643717700000|2022-02-01 12:15:00|16764.8|16763.3|16760.8|16759.3|16764.8|16763.3|16760.8|16759.3|1940
1643718000000|2022-02-01 12:20:00|16759.8|16758.3|16764.8|16763.3|16765.8|16764.3|16758.8|16757.3|3966
1643718300000|2022-02-01 12:25:00|16765.5|16763|16768.8|16767.3|16769.8|16768.3|16763.8|16762|2298
1643718600000|2022-02-01 12:30:00|16769.4|16767.9|16763.8|16762.3|16769.4|16767.9|16762.8|16761.3|2511
1643718900000|2022-02-01 12:35:00|16763.5|16761|16759.8|16758.3|16763.8|16762.3|16758.8|16757.3|2853
1643719200000|2022-02-01 12:40:00|16759.4|16757.9|16752.8|16751.3|16759.4|16757.9|16751.8|16750.3|4461
1643719500000|2022-02-01 12:45:00|16753.4|16751.9|16750.8|16749.3|16754.8|16753.3|16750.8|16749|2062
1643719800000|2022-02-01 12:50:00|16751.8|16750.3|16753.8|16752.3|16753.8|16752.3|16749.8|16748.3|2894
1643720100000|2022-02-01 12:55:00|16753.1|16751.6|16749.7|16748.2|16753.8|16752.3|16749.7|16748.2|6358
1643720400000|2022-02-01 13:00:00|16750.7|16749.2|16753.7|16752.2|16755.7|16754.2|16747.7|16746.2|3623
1643720700000|2022-02-01 13:05:00|16753.4|16751.9|16749.3|16746.8|16755.3|16753.8|16748.3|16746.8|1707
1643721000000|2022-02-01 13:10:00|16748.3|16747.8|16750.3|16748.8|16751.6|16749.8|16747.3|16745.8|1378
1643721300000|2022-02-01 13:15:00|16751.3|16749.8|16746.3|16744.8|16751.6|16749.8|16746.3|16744.8|1209
1643721600000|2022-02-01 13:20:00|16745.3|16743.8|16745.3|16743.8|16750.3|16748.8|16743.3|16741.8|2076
1643721900000|2022-02-01 13:25:00|16746.3|16744.8|16741.3|16739.8|16747.3|16745.8|16739.3|16737.8|2687
1643722200000|2022-02-01 13:30:00|16740.3|16738.8|16735.3|16733.8|16746.3|16744.8|16735.3|16733.8|3222
1643722500000|2022-02-01 13:35:00|16734.3|16732.8|16737.3|16735.8|16738.3|16736.8|16734.3|16732.8|2413
1643722800000|2022-02-01 13:40:00|16736.3|16734.8|16731.3|16729.8|16738.3|16736.8|16728.3|16726.8|3753
1643723100000|2022-02-01 13:45:00|16731.6|16730.1|16737.2|16735.7|16737.2|16735.7|16729.3|16727.8|4311
1643723400000|2022-02-01 13:50:00|16736.2|16734.7|16740.2|16738.7|16742.2|16740.7|16736.2|16734.7|3061
1643723700000|2022-02-01 13:55:00|16739.2|16737.7|16739.2|16737.7|16742.2|16740.7|16736.2|16734.7|2783
1643724000000|2022-02-01 14:00:00|16738.2|16736.7|16735.2|16733.7|16742.2|16740.7|16733.5|16732|3177
1643724300000|2022-02-01 14:05:00|16734.6|16733.1|16732.2|16730.7|16735.2|16733.7|16731.2|16729.7|2117
1643724600000|2022-02-01 14:10:00|16733.2|16731.7|16730.2|16728.7|16734.2|16732.7|16726.2|16724.7|3592
1643724900000|2022-02-01 14:15:00|16731.2|16729.7|16727.2|16725.7|16734.2|16732.7|16724.2|16722.7|5947
1643725200000|2022-02-01 14:20:00|16728.2|16727.7|16727.2|16725.7|16729.2|16727.7|16724.6|16723.1|4778
1643725500000|2022-02-01 14:25:00|16728.2|16726.7|16735.2|16733.7|16736.5|16734.7|16728.2|16726.7|4874
1643725800000|2022-02-01 14:30:00|16734.5|16733|16727.1|16725.6|16737.8|16736.3|16727.1|16725.6|4854
1643726100000|2022-02-01 14:35:00|16728.1|16726.6|16723.1|16721.6|16728.1|16726.6|16723.1|16721.3|3940
1643726400000|2022-02-01 14:40:00|16724.1|16722.6|16720.1|16718.6|16726.1|16724.6|16717.1|16715.6|4692
1643726700000|2022-02-01 14:45:00|16720.4|16717.6|16716.1|16714.6|16721.1|16719.6|16712.1|16710.6|4282
1643727000000|2022-02-01 14:50:00|16715.8|16714.3|16715.1|16713.6|16717.8|16715.6|16712.1|16710.3|5110
1643727300000|2022-02-01 14:55:00|16714.5|16713|16712.1|16710.6|16717.1|16715.6|16710.1|16708.6|5951
1643727600000|2022-02-01 15:00:00|16713.1|16712.6|16704.1|16702.6|16715.1|16713.6|16690.1|16688.6|13374
1643727900000|2022-02-01 15:05:00|16703.4|16701.9|16698.1|16696.6|16704.1|16702.6|16695.1|16693.6|6101
1643728200000|2022-02-01 15:10:00|16699.1|16697.6|16702.1|16700.6|16704.4|16702.6|16692.1|16690.3|6787
1643728500000|2022-02-01 15:15:00|16701.1|16699.6|16694|16692.5|16704.1|16702.6|16693|16691.5|5133
1643728800000|2022-02-01 15:20:00|16694.7|16693.2|16694|16692.5|16698|16695.5|16690|16688.5|5366
1643729100000|2022-02-01 15:25:00|16693|16691.5|16704.6|16703.1|16704.6|16703.1|16690|16688.5|5528
1643729400000|2022-02-01 15:30:00|16703.6|16702.1|16698.6|16697.1|16706.6|16705.1|16696.6|16695.1|3588
1643729700000|2022-02-01 15:35:00|16698.2|16696.7|16693.6|16692.1|16698.6|16697.1|16693.6|16692.1|2785
1643730000000|2022-02-01 15:40:00|16693.3|16691.8|16690.3|16688.8|16693.3|16691.8|16686.3|16684.8|5747
1643730300000|2022-02-01 15:45:00|16691.3|16689.8|16693.3|16691.8|16696.3|16694.8|16690.3|16688.5|3676
1643730600000|2022-02-01 15:50:00|16694|16692.5|16693|16691.5|16695.3|16693.8|16691.3|16689.8|2655
1643730900000|2022-02-01 15:55:00|16692.7|16691.2|16687|16685.5|16693.7|16692.2|16687|16685.5|3536
1643731200000|2022-02-01 16:00:00|16686|16684.5|16687.9|16686.4|16691|16689.5|16685.9|16684.4|3556
1643731500000|2022-02-01 16:05:00|16686.9|16685.4|16687.9|16686.4|16689.9|16688.4|16685.9|16684.4|3461
1643731800000|2022-02-01 16:10:00|16688.9|16687.4|16696.9|16695.4|16696.9|16695.4|16687.9|16686.4|5176
1643732100000|2022-02-01 16:15:00|16695.9|16694.4|16701.9|16700.4|16703.2|16701.4|16695.9|16694.4|4132
1643732400000|2022-02-01 16:20:00|16700.9|16699.4|16694.9|16693.4|16701.9|16700.4|16694.9|16693.4|1610
1643732700000|2022-02-01 16:25:00|16695.9|16694.4|16694.9|16693.4|16697.2|16695.4|16693.9|16692.4|2357
1643733000000|2022-02-01 16:30:00|16695.9|16694.4|16694.9|16693.4|16695.9|16694.4|16691.9|16690.4|2367
1643733300000|2022-02-01 16:35:00|16695.9|16694.4|16698.9|16696.4|16699.9|16698.4|16695.9|16694.1|3084
1643733600000|2022-02-01 16:40:00|16698.6|16697.1|16693.9|16692.4|16698.9|16697.1|16692.9|16691.4|2027
1643733900000|2022-02-01 16:45:00|16694.9|16693.4|16694.8|16693.3|16697.8|16696.3|16692.9|16691|1737
1643734200000|2022-02-01 16:50:00|16695.2|16693.7|16695.8|16694.3|16697.1|16695.3|16695.2|16693.7|667
1643734500000|2022-02-01 16:55:00|16694.8|16693.3|16691.8|16690.3|16695.8|16694.3|16691.8|16690.3|1244
1643734800000|2022-02-01 17:00:00|16692.8|16690|16696.8|16695.3|16696.8|16695.3|16691.8|16690|1436
1643735100000|2022-02-01 17:05:00|16695.8|16694.3|16693.8|16692.3|16697.8|16696.3|16693.8|16692.3|786
1643735400000|2022-02-01 17:10:00|16694.4|16692.9|16697.8|16696.3|16698.1|16696.3|16691.8|16690.3|1256
1643735700000|2022-02-01 17:15:00|16698.1|16695.6|16703.8|16702.3|16703.8|16702.3|16696.8|16695.3|1485
1643736000000|2022-02-01 17:20:00|16702.8|16701.3|16702.8|16701.3|16703.8|16702.3|16700.8|16699.3|1839
1643736300000|2022-02-01 17:25:00|16702.1|16700.6|16705.8|16704.3|16707.1|16705.3|16701.8|16700.3|952
1643736600000|2022-02-01 17:30:00|16706.8|16705.3|16712.7|16711.2|16712.7|16711.2|16706.1|16704.3|1490
1643736900000|2022-02-01 17:35:00|16713.4|16710.2|16713.7|16712.2|16716.7|16715.2|16711.7|16710.2|1473
1643737200000|2022-02-01 17:40:00|16712.7|16711.2|16708.7|16707.2|16713.7|16712.2|16708.7|16707.2|1266
1643737500000|2022-02-01 17:45:00|16709.7|16708.2|16709.7|16708.2|16712|16710.2|16708.7|16707.2|611
1643737800000|2022-02-01 17:50:00|16710.7|16709.2|16706.7|16705.2|16710.7|16709.2|16706.7|16705.2|264
1643738100000|2022-02-01 17:55:00|16705.7|16704.2|16705.7|16704.2|16707|16705.2|16705.7|16703.9|470
1643738400000|2022-02-01 18:00:00|16707|16704.5|16708.7|16707.2|16709.7|16708.2|16705.7|16704.2|568
1643738700000|2022-02-01 18:05:00|16709.7|16708.2|16711.7|16710.2|16711.7|16710.2|16709.7|16708.2|439
1643739000000|2022-02-01 18:10:00|16712.7|16711.2|16710.7|16709.2|16712.7|16711.2|16709.7|16708.2|265
1643739300000|2022-02-01 18:15:00|16710|16708.5|16711.6|16710.1|16711.6|16710.1|16709.6|16708.1|66
1643739600000|2022-02-01 18:20:00|16710.6|16709.1|16710.6|16709.1|16710.6|16709.1|16709.6|16708.1|84
1643739900000|2022-02-01 18:25:00|16709.6|16708.1|16710.6|16709.1|16711.6|16710.1|16709.6|16708.1|181
1643740200000|2022-02-01 18:30:00|16711.6|16710.1|16711.6|16710.1|16711.6|16710.1|16710.6|16708.8|152
1643740500000|2022-02-01 18:35:00|16711.3|16709.8|16711.6|16710.1|16712.6|16711.1|16710.6|16709.1|56
1643740800000|2022-02-01 18:40:00|16712.6|16711.1|16711.6|16710.1|16712.6|16711.1|16711.6|16710.1|111
1643741100000|2022-02-01 18:45:00|16710.6|16709.1|16710.6|16708.1|16711.6|16710.1|16709.6|16708.1|164
1643741400000|2022-02-01 18:50:00|16709.9|16709.1|16710.6|16709.1|16710.6|16709.1|16709.6|16708.1|46
1643741700000|2022-02-01 18:55:00|16711.6|16710.1|16710.6|16709.1|16711.6|16710.1|16709.6|16708.1|137
1643742000000|2022-02-01 19:00:00|16709.9|16708.4|16710.5|16709|16711.5|16710|16709.9|16708.1|35
1643742300000|2022-02-01 19:05:00|16709.5|16708|16704.5|16703|16709.5|16708|16703.5|16702|340
1643742600000|2022-02-01 19:10:00|16705.5|16704|16704.5|16703|16705.5|16704|16704.5|16703|82
1643742900000|2022-02-01 19:15:00|16703.5|16702|16702.5|16701|16703.5|16702|16702.5|16701|206
1643743200000|2022-02-01 19:20:00|16703.1|16701.6|16702.5|16701|16704.5|16703|16702.5|16701|331
1643743500000|2022-02-01 19:25:00|16703.5|16702|16703.5|16702|16703.5|16702|16702.5|16701|119
1643743800000|2022-02-01 19:30:00|16702.5|16701|16701.5|16700|16703.5|16702|16700.5|16699|195
1643744100000|2022-02-01 19:35:00|16701.8|16699|16699.5|16698|16701.8|16700|16699.5|16698|231
1643744400000|2022-02-01 19:40:00|16700.5|16699|16699.5|16698|16701.5|16700|16698.5|16697|120
1643744700000|2022-02-01 19:45:00|16699.4|16697.9|16700.4|16698.9|16700.4|16698.9|16698.4|16696.9|108
1643745000000|2022-02-01 19:50:00|16700.7|16697.9|16703.4|16700.9|16703.4|16701.9|16699.4|16697.6|127
1643745300000|2022-02-01 19:55:00|16702.7|16701.2|16701.4|16699.9|16703.4|16701.9|16701.4|16699.9|124
1643745600000|2022-02-01 20:00:00|16699.4|16697.9|16700.4|16698.9|16701.4|16699.9|16698.4|16695.9|218
1643745900000|2022-02-01 20:05:00|16701.4|16699.9|16698.4|16696.9|16701.7|16699.9|16697.4|16695.9|192
1643746200000|2022-02-01 20:10:00|16699.4|16697.9|16698.4|16696.9|16700.4|16698.9|16697.4|16695.9|119
1643746500000|2022-02-01 20:15:00|16698.7|16696.2|16699.4|16697.9|16699.4|16697.9|16697.4|16695.9|148
1643746800000|2022-02-01 20:20:00|16698.4|16696.9|16699.4|16696.9|16700.7|16698.9|16698.4|16696.9|95
1643747100000|2022-02-01 20:25:00|16698.7|16697.2|16699.3|16697.8|16699.7|16697.9|16697.4|16695.9|240
1643747400000|2022-02-01 20:30:00|16700.3|16698.8|16700.3|16698.8|16700.7|16698.8|16698.3|16696.8|108
1643747700000|2022-02-01 20:35:00|16699.3|16697.8|16699.3|16697.8|16700.8|16698.8|16699.3|16697.5|103
1643748000000|2022-02-01 20:40:00|16699|16697.5|16700.3|16698.8|16700.6|16698.8|16699|16696.8|98
1643748300000|2022-02-01 20:45:00|16701.3|16699.4|16698.3|16696.8|16701.3|16699.4|16697.3|16695.8|294
1643748600000|2022-02-01 20:50:00|16697.9|16696.4|16698.3|16696.8|16698.3|16696.8|16696.3|16694.8|285
1643748900000|2022-02-01 20:55:00|16698|16696.5|16699.3|16697.8|16700.6|16698.8|16698|16696.5|215
1643785500000|2022-02-02 07:05:00|16705.9|16704.4|16700.9|16699.4|16707.9|16706.4|16697.9|16696.4|2023
1643785800000|2022-02-02 07:10:00|16701.3|16699.8|16703.9|16702.4|16704.9|16703.4|16699.9|16698.4|909
1643786100000|2022-02-02 07:15:00|16703.6|16701.4|16703.9|16702.4|16705.5|16704|16701.9|16700.4|733
1643786400000|2022-02-02 07:20:00|16703.2|16701.4|16696.9|16695.4|16703.2|16701.7|16695.9|16694.4|1855
1643786700000|2022-02-02 07:25:00|16696.3|16694.8|16700.9|16699.4|16702.9|16701.4|16696.3|16694.4|1222
1643787000000|2022-02-02 07:30:00|16699.9|16698.4|16703.9|16702.4|16703.9|16702.4|16699.9|16697.9|2178
1643787300000|2022-02-02 07:35:00|16704.5|16703|16696.8|16695.3|16704.5|16703|16696.8|16695.3|1536
1643787600000|2022-02-02 07:40:00|16696.2|16694.7|16697.8|16696.3|16698.1|16696.3|16694.8|16693.3|1638
1643787900000|2022-02-02 07:45:00|16698.8|16697.3|16703.8|16702.3|16705.8|16704.3|16698.8|16697.3|1653
1643788200000|2022-02-02 07:50:00|16704.2|16702.7|16710.8|16709.3|16710.8|16709.3|16704.2|16702.7|1904
1643788500000|2022-02-02 07:55:00|16710.2|16708.7|16711.5|16710|16713.8|16712.3|16708.8|16707.3|1780
1643788800000|2022-02-02 08:00:00|16711.8|16710.3|16711.8|16710.3|16712.8|16711.3|16706.8|16705.3|2441
1643789100000|2022-02-02 08:05:00|16710.8|16709.3|16717.8|16716.3|16718.1|16716.3|16709.8|16708.3|2740
1643789400000|2022-02-02 08:10:00|16716.8|16715.3|16725.8|16724.3|16725.8|16724.3|16716.8|16715.3|2988
1643789700000|2022-02-02 08:15:00|16724.8|16723.3|16725.8|16724.3|16725.8|16724.3|16721.8|16720.3|3434
1643790000000|2022-02-02 08:20:00|16726.8|16725.3|16726.7|16725.2|16729.7|16728.2|16723.7|16722.2|3655
1643790300000|2022-02-02 08:25:00|16727.7|16726.2|16730.7|16729.2|16733|16731.2|16725.7|16724.2|5025
1643790600000|2022-02-02 08:30:00|16729.7|16728.2|16726.7|16725.2|16729.7|16728.2|16722.7|16721.2|3342
1643790900000|2022-02-02 08:35:00|16727.7|16724.2|16720.7|16719.2|16727.7|16726.2|16719.7|16718.2|3063
1643791200000|2022-02-02 08:40:00|16721.7|16720.2|16722.7|16721.2|16723.7|16722.2|16721.7|16720.2|2007
1643791500000|2022-02-02 08:45:00|16723.1|16721.6|16727.7|16726.2|16729.7|16728.2|16723.1|16721.6|2686
1643791800000|2022-02-02 08:50:00|16726.7|16725.2|16728.7|16727.2|16730.7|16729.2|16725.7|16724.2|2981
1643792100000|2022-02-02 08:55:00|16729|16727.5|16732.7|16731.2|16733.7|16732.2|16724.7|16723.2|3274
1643792400000|2022-02-02 09:00:00|16733.7|16732.2|16727.7|16726.2|16734.7|16733.2|16727.7|16726.2|2479
1643792700000|2022-02-02 09:05:00|16727.3|16725.8|16725.6|16724.1|16730|16728.1|16724.6|16723.1|3127
1643793000000|2022-02-02 09:10:00|16726|16724.5|16720.6|16719.1|16727|16725.1|16720.6|16719.1|3697
1643793300000|2022-02-02 09:15:00|16721.6|16720.1|16716.6|16715.1|16721.6|16720.1|16716.6|16715.1|3395
1643793600000|2022-02-02 09:20:00|16717.6|16716.1|16713.6|16712.1|16717.6|16716.1|16712.6|16710.8|2673
1643793900000|2022-02-02 09:25:00|16714.6|16713.1|16717.6|16716.1|16718.6|16717.1|16713.6|16712.1|3532
1643794200000|2022-02-02 09:30:00|16715.6|16714.1|16716.6|16715.1|16717.6|16716.1|16713.6|16712.1|2151
1643794500000|2022-02-02 09:35:00|16715.6|16714.1|16720.6|16719.1|16721.6|16720.1|16714.6|16713.1|1901
1643794800000|2022-02-02 09:40:00|16721.6|16720.1|16717.6|16716.1|16721.6|16720.1|16714.6|16713.1|2666
1643795100000|2022-02-02 09:45:00|16718.6|16715.1|16714.6|16713.1|16718.6|16717.1|16713.6|16711.7|1925
1643795400000|2022-02-02 09:50:00|16714.5|16713|16712.5|16711|16714.5|16713|16711.5|16710|4753
1643795700000|2022-02-02 09:55:00|16713.5|16712|16709.5|16708|16714.5|16713|16709.5|16707.7|4370
1643796000000|2022-02-02 10:00:00|16709.2|16707.7|16712.5|16711|16713.5|16712|16693.5|16692|11651
1643796300000|2022-02-02 10:05:00|16711.5|16710|16713.5|16712|16720.8|16719|16708.5|16707|4995
1643796600000|2022-02-02 10:10:00|16714.1|16712.6|16711.5|16710|16714.1|16712.6|16707.5|16706|2672
1643796900000|2022-02-02 10:15:00|16710.5|16709|16709.5|16708|16715.5|16714|16708.5|16707|2455
1643797200000|2022-02-02 10:20:00|16708.5|16707|16709.5|16708|16712.5|16711|16708.5|16706.7|2674
1643797500000|2022-02-02 10:25:00|16709.2|16706.7|16704.5|16703|16710.5|16709|16704.5|16703|2604
1643797800000|2022-02-02 10:30:00|16705.5|16704|16693.4|16691.9|16706.5|16705|16693.4|16691.9|4711
1643798100000|2022-02-02 10:35:00|16692.4|16690.9|16685.4|16683.9|16693.8|16691.9|16681.4|16679.9|7374
1643798400000|2022-02-02 10:40:00|16686.4|16684.9|16689.4|16687.9|16690.4|16688.9|16685.4|16683.9|3496
1643798700000|2022-02-02 10:45:00|16688.8|16687.3|16682.4|16680.9|16690.4|16688.9|16679.4|16677.9|5294
1643799000000|2022-02-02 10:50:00|16681.4|16679.9|16687.4|16685.9|16688.7|16686.9|16681.4|16679.9|3716
1643799300000|2022-02-02 10:55:00|16688.4|16686.2|16682.4|16680.9|16688.4|16686.2|16678.4|16676.9|3933
1643799600000|2022-02-02 11:00:00|16681.4|16679.9|16676.4|16674.9|16681.4|16679.9|16670.4|16668.9|6704
1643799900000|2022-02-02 11:05:00|16677.4|16675.9|16681|16679.5|16682.3|16680.5|16673.4|16671.9|3673
1643800200000|2022-02-02 11:10:00|16680|16678.5|16679|16677.5|16682|16680.5|16677|16675.2|3959
1643800500000|2022-02-02 11:15:00|16680|16678.5|16686|16684.5|16686.6|16685.1|16678|16676.5|2599
1643800800000|2022-02-02 11:20:00|16687|16685.5|16685.7|16684.2|16688.7|16687.2|16685.7|16683.8|5180
1643801100000|2022-02-02 11:25:00|16686.7|16685.2|16683.6|16682.1|16688.7|16687.2|16683.6|16682.1|2198
1643801400000|2022-02-02 11:30:00|16684|16682.5|16680.9|16679.4|16684.6|16683.1|16677.6|16675.8|6681
1643801700000|2022-02-02 11:35:00|16681.9|16680.4|16676.2|16674.7|16683.9|16682.4|16676.2|16674.7|2902
1643802000000|2022-02-02 11:40:00|16676.9|16675.4|16684.9|16683.4|16685.9|16684.4|16674.9|16673.4|3847
1643802300000|2022-02-02 11:45:00|16683.9|16682.4|16686.9|16685.4|16686.9|16685.4|16683.9|16682.4|1639
1643802600000|2022-02-02 11:50:00|16687.9|16686.4|16689.9|16688.4|16690.9|16689.4|16687.9|16686.4|2737
1643802900000|2022-02-02 11:55:00|16690.9|16689.4|16683.9|16682.4|16690.9|16689.4|16683.9|16682.4|2333
1643803200000|2022-02-02 12:00:00|16684.9|16683.4|16683.9|16682.4|16686.9|16685.4|16682.6|16680.4|2955
1643803500000|2022-02-02 12:05:00|16682.9|16681.4|16682.9|16681.4|16683.9|16682.4|16678.9|16677.4|2108
1643803800000|2022-02-02 12:10:00|16683.9|16682.4|16683.9|16682.4|16687.2|16685.4|16682.9|16681.4|1950
1643804100000|2022-02-02 12:15:00|16684.9|16683.4|16691.8|16690.3|16692.8|16691.3|16684.9|16683.4|2034
1643804400000|2022-02-02 12:20:00|16690.8|16689.3|16687.8|16686.3|16692.8|16691.3|16687.5|16685.6|2773
1643804700000|2022-02-02 12:25:00|16688.8|16687.3|16692.8|16691.3|16692.8|16691.3|16687.8|16686|2106
1643805000000|2022-02-02 12:30:00|16691.8|16690.3|16694.8|16693.3|16695.8|16694.3|16691.8|16690.3|2660
1643805300000|2022-02-02 12:35:00|16695.2|16693.7|16691.8|16690.3|16695.2|16693.7|16690.8|16689.3|1779
1643805600000|2022-02-02 12:40:00|16692.8|16691.3|16695.8|16694.3|16697.1|16695.3|16692.8|16691.3|3407
1643805900000|2022-02-02 12:45:00|16694.8|16693.3|16692.8|16691.3|16698.8|16697.3|16692.8|16691.3|1481
1643806200000|2022-02-02 12:50:00|16693.8|16692.3|16687.8|16686.3|16693.8|16692.3|16687.8|16686.3|2472
1643806500000|2022-02-02 12:55:00|16688.8|16687.3|16689.8|16688.3|16690.8|16689.3|16687.8|16686.3|3418
1643806800000|2022-02-02 13:00:00|16688.8|16687.3|16695.7|16694.2|16695.7|16694.2|16687.8|16686.3|1555
1643807100000|2022-02-02 13:05:00|16694.7|16693.2|16691.7|16690.2|16694.7|16693.2|16689.7|16687.2|2988
1643807400000|2022-02-02 13:10:00|16690.7|16689.2|16692.7|16691.2|16693.7|16692.2|16689.7|16688.2|1938
1643807700000|2022-02-02 13:15:00|16695.7|16694.2|16689.7|16688.2|16698.7|16697.2|16688.7|16687.2|4457
1643808000000|2022-02-02 13:20:00|16688.7|16687.2|16681.7|16680.2|16692.7|16691.2|16679.7|16678.2|4261
1643808300000|2022-02-02 13:25:00|16682.7|16681.2|16684.7|16683.2|16686.7|16685.2|16682.7|16681.2|4729
1643808600000|2022-02-02 13:30:00|16685.7|16684.2|16679.7|16678.2|16685.7|16684.2|16677.7|16676.2|3090
1643808900000|2022-02-02 13:35:00|16678.7|16677.2|16683.7|16682.2|16689.7|16688.2|16678.7|16676.9|3605
1643809200000|2022-02-02 13:40:00|16682.7|16681.2|16677.7|16676.2|16683.7|16682.2|16676.7|16675.2|4028
1643809500000|2022-02-02 13:45:00|16678.7|16677.2|16669.6|16668.1|16678.7|16677.2|16669.4|16667.9|3508
1643809800000|2022-02-02 13:50:00|16668.6|16667.1|16672.6|16671.1|16672.6|16671.1|16666.6|16665.1|6499
1643810100000|2022-02-02 13:55:00|16673.6|16672.1|16665.6|16664.1|16673.6|16672.1|16665.6|16664.1|6044
1643810400000|2022-02-02 14:00:00|16666.6|16665.1|16664.6|16663.1|16672.6|16671.1|16664.6|16663.1|6714
1643810700000|2022-02-02 14:05:00|16664.3|16662.8|16666.6|16665.1|16667.6|16666.1|16659.6|16658.1|6256
1643811000000|2022-02-02 14:10:00|16665.6|16664.1|16671.6|16670.1|16673.6|16672.1|16664.6|16663.1|5089
1643811300000|2022-02-02 14:15:00|16671.9|16670.4|16665.6|16664.1|16672.6|16671.1|16665.6|16664.1|2631
1643811600000|2022-02-02 14:20:00|16666.6|16665.1|16669.6|16668.1|16670.6|16669.1|16665.2|16663.7|3840
1643811900000|2022-02-02 14:25:00|16670.6|16669.1|16673.5|16672|16675.9|16674.1|16669.6|16668.1|3408
1643812200000|2022-02-02 14:30:00|16674.2|16672.7|16682.5|16681|16682.5|16681|16672.5|16671|4688
1643812500000|2022-02-02 14:35:00|16681.5|16680|16684.5|16683|16686.5|16685|16680.5|16679|4828
1643812800000|2022-02-02 14:40:00|16685.5|16684|16684.5|16683|16691.5|16690|16683.5|16682|5133
1643813100000|2022-02-02 14:45:00|16684.2|16682.7|16682.5|16681|16686.5|16685|16681.5|16680|4875
1643813400000|2022-02-02 14:50:00|16682.9|16681.4|16683.5|16682|16684.5|16683|16681.5|16680|2094
1643813700000|2022-02-02 14:55:00|16684.5|16683|16690.5|16689|16691.5|16689.4|16682.5|16681|3249
1643814000000|2022-02-02 15:00:00|16689.5|16688|16685.5|16684|16690.2|16688|16684.5|16683|3658
1643814300000|2022-02-02 15:05:00|16686.5|16685|16683.5|16682|16686.5|16685|16681.5|16680|4109
1643814600000|2022-02-02 15:10:00|16684.5|16683|16681.4|16679.9|16685.5|16684|16680.4|16678.9|2969
1643814900000|2022-02-02 15:15:00|16682.4|16680.9|16682.4|16680.9|16683.4|16681.9|16679.4|16677.9|2112
1643815200000|2022-02-02 15:20:00|16682.8|16681.3|16685.4|16683.9|16685.4|16683.9|16682.4|16680.9|2074
1643815500000|2022-02-02 15:25:00|16686.4|16684.9|16683.4|16681.9|16687.1|16685.6|16682.1|16679.9|2646
1643815800000|2022-02-02 15:30:00|16682.4|16680.9|16686.4|16684.9|16687.4|16685.9|16682.4|16680.9|2235
1643816100000|2022-02-02 15:35:00|16685.4|16683.9|16684.4|16682.9|16690.4|16688.9|16684.4|16682.9|4177
1643816400000|2022-02-02 15:40:00|16684.7|16682.2|16676.4|16674.9|16685.4|16683.9|16675.4|16673.9|3422
1643816700000|2022-02-02 15:45:00|16675.4|16673.9|16672.4|16670.9|16676.4|16674.9|16671.4|16669.6|3950
1643817000000|2022-02-02 15:50:00|16673.4|16671.2|16669.4|16667.9|16673.4|16671.9|16669.4|16667.9|2617
1643817300000|2022-02-02 15:55:00|16670.4|16668.9|16672.3|16670.8|16672.4|16670.9|16670.4|16668.5|2795
1643817600000|2022-02-02 16:00:00|16672.7|16671.2|16678.3|16676.8|16679|16677.5|16671.7|16669.8|2702
1643817900000|2022-02-02 16:05:00|16679|16677.5|16679.3|16677.8|16681.3|16679.8|16675.3|16673.8|2362
1643818200000|2022-02-02 16:10:00|16680.3|16678.8|16684.3|16682.8|16684.3|16682.8|16679.3|16677.8|3506
1643818500000|2022-02-02 16:15:00|16685.3|16683.8|16686.3|16684.8|16687.3|16685.8|16682.3|16680.8|3189
1643818800000|2022-02-02 16:20:00|16685.3|16683.8|16692.3|16690.8|16692.3|16690.8|16685.3|16683.8|3864
1643819100000|2022-02-02 16:25:00|16691.3|16689.8|16694|16692.5|16694|16692.5|16690.3|16688.8|5288
1643819400000|2022-02-02 16:30:00|16694.3|16692.8|16691.3|16689.8|16695.3|16693.1|16690.3|16688.8|4265
1643819700000|2022-02-02 16:35:00|16690.3|16688.8|16694.9|16693.4|16695.9|16694.4|16690.3|16688.8|3092
1643820000000|2022-02-02 16:40:00|16695.9|16694.4|16687.9|16686.4|16697.9|16696.4|16687.9|16686.4|5549
1643820300000|2022-02-02 16:45:00|16688.9|16687.4|16685.9|16684.4|16688.9|16687.4|16684.9|16683.4|2374
1643820600000|2022-02-02 16:50:00|16684.9|16683.4|16688.9|16687.4|16688.9|16687.4|16682.9|16681.4|2658
1643820900000|2022-02-02 16:55:00|16689.9|16688.4|16683.9|16682.4|16689.9|16688.4|16683.9|16682.1|2023
1643821200000|2022-02-02 17:00:00|16684.9|16682.1|16683.9|16682.4|16687.2|16685.4|16682.9|16681.4|1366
1643821500000|2022-02-02 17:05:00|16683.6|16682.1|16682.9|16681.4|16684.9|16683.4|16681.9|16680.1|1341
1643821800000|2022-02-02 17:10:00|16683.9|16682.4|16683.9|16682.4|16686.2|16684.4|16682.9|16681.4|775
1643822100000|2022-02-02 17:15:00|16684.2|16682.7|16685.9|16684.4|16686.2|16684.4|16683.9|16682|1032
1643822400000|2022-02-02 17:20:00|16686.9|16685.4|16687.5|16686|16688.2|16686.3|16685.8|16684.3|791
1643822700000|2022-02-02 17:25:00|16685.8|16684.3|16685.8|16684.3|16686.8|16685.3|16684.8|16683|643
1643823000000|2022-02-02 17:30:00|16686.8|16685.3|16683.8|16682.3|16686.8|16685.3|16683.8|16682.3|300
1643823300000|2022-02-02 17:35:00|16684.8|16683.3|16684.8|16683.3|16684.8|16683.3|16683.8|16682.3|446
1643823600000|2022-02-02 17:40:00|16685.8|16684.3|16686.8|16685.3|16687.8|16686.3|16685.8|16684.3|334
1643823900000|2022-02-02 17:45:00|16686.2|16684.7|16685.8|16684.3|16686.2|16684.7|16684.8|16683.3|412
1643824200000|2022-02-02 17:50:00|16686.8|16685.3|16686.8|16685.3|16688.1|16686.3|16685.8|16684|243
1643824500000|2022-02-02 17:55:00|16685.8|16684.3|16688.8|16687.3|16689.8|16687.3|16685.8|16684.3|318
1643824800000|2022-02-02 18:00:00|16689.8|16688.3|16687.8|16686.3|16689.8|16688.3|16686.8|16685.3|317
1643825100000|2022-02-02 18:05:00|16686.8|16685.3|16688.7|16687.2|16689.1|16687.2|16686.7|16685.2|322
1643825400000|2022-02-02 18:10:00|16689.7|16686.2|16687.7|16685.2|16689.7|16688.2|16686.7|16685.2|568
1643825700000|2022-02-02 18:15:00|16686.7|16686.2|16686.7|16685.2|16687.7|16686.2|16686.7|16685.2|95
1643826000000|2022-02-02 18:20:00|16685.7|16684.2|16687.7|16686.2|16688|16686.2|16685.7|16684.2|631
1643826300000|2022-02-02 18:25:00|16687.1|16685.6|16685.7|16684.2|16687.7|16686.2|16685.7|16683.9|117
1643826600000|2022-02-02 18:30:00|16684.7|16683.2|16681.7|16680.2|16684.7|16683.2|16680.7|16679.2|543
1643826900000|2022-02-02 18:35:00|16680.7|16679.2|16681.7|16680.2|16681.7|16680.2|16680.7|16679.2|345
1643827200000|2022-02-02 18:40:00|||||||||100
1643827500000|2022-02-02 18:45:00|16680.7|16679.2|16679.7|16678.2|16681.7|16680.2|16679.7|16678.2|213
1643827800000|2022-02-02 18:50:00|16678.7|16677.2|16680.6|16679.1|16680.6|16679.1|16678.6|16677.1|333
1643828100000|2022-02-02 18:55:00|16681.6|16680.1|16681.6|16680.1|16681.6|16680.1|16681.6|16680.1|156
1643828400000|2022-02-02 19:00:00|16680.6|16679.1|16680.6|16679.1|16681.6|16680.1|16680.6|16678.8|372
1643828700000|2022-02-02 19:05:00|16679.6|16678.1|16680.6|16679.1|16680.6|16679.1|16679.6|16678.1|352
1643829000000|2022-02-02 19:10:00|16681.6|16680.1|16681.6|16680.1|16682.6|16680.1|16680.6|16679.1|248
1643829300000|2022-02-02 19:15:00|16683.6|16682.1|16683.6|16682.1|16684.6|16683.1|16681.6|16680.1|563
1643829600000|2022-02-02 19:20:00|16683.3|16681.8|16681.6|16680.1|16683.6|16682.1|16681.6|16680.1|85
1643829900000|2022-02-02 19:25:00|16682.6|16681.1|16680.6|16678.1|16682.6|16681.1|16679.6|16678.1|171
1643830200000|2022-02-02 19:30:00|16679.6|16679.1|16678.6|16677.1|16680.6|16679.1|16678.6|16677.1|98
1643830500000|2022-02-02 19:35:00|16678.5|16677|16678.5|16677|16679.5|16678|16678.5|16677|95
1643830800000|2022-02-02 19:40:00|16677.5|16676|16680.5|16679|16681.5|16680|16677.5|16676|151
1643831100000|2022-02-02 19:45:00|16681.2|16679.7|16681.5|16680|16681.8|16680|16680.5|16679|95
1643831400000|2022-02-02 19:50:00|16681.2|16679|16683.5|16682|16683.5|16682|16681.2|16679|178
1643831700000|2022-02-02 19:55:00|16682.5|16681|16682.5|16681|16682.5|16681|16681.5|16680|83
1643832000000|2022-02-02 20:00:00|16683.1|16681.6|16681.5|16680|16683.5|16682|16680.9|16679.4|118
1643832300000|2022-02-02 20:05:00|16681.8|16679.3|16680.5|16679|16681.8|16679.3|16679.5|16678|92
1643832600000|2022-02-02 20:10:00|16681.5|16680|16680.5|16679|16681.5|16680|16680.5|16679|83
1643832900000|2022-02-02 20:15:00|16681.5|16680|16679.4|16677.9|16681.8|16680|16678.4|16676.9|112
1643833200000|2022-02-02 20:20:00|16679.8|16677.3|16676.4|16674.9|16679.8|16677.9|16676.4|16674.9|90
1643833500000|2022-02-02 20:25:00|16676.8|16674.3|16674.4|16672.9|16676.9|16674.9|16672.4|16670.9|336
1643833800000|2022-02-02 20:30:00|16675.1|16673.6|16673.4|16671.9|16675.4|16673.9|16673.4|16671.9|135
1643834100000|2022-02-02 20:35:00|16674|16672.5|16673.4|16671.9|16676.4|16673.9|16673.4|16671.9|207
1643834400000|2022-02-02 20:40:00|16672.4|16670.9|16673.4|16671.9|16674.7|16672.9|16671.4|16669.9|167
1643834700000|2022-02-02 20:45:00|16674.4|16672.9|16676.4|16674.9|16676.7|16674.9|16673.4|16671.6|228
1643835000000|2022-02-02 20:50:00|16675.7|16674.2|16677.4|16675.9|16678.4|16676.9|16675.4|16673.9|220
1643835300000|2022-02-02 20:55:00|16678.4|16676.9|16679.4|16677.9|16681.4|16679.2|16678.4|16676.9|352
1643871900000|2022-02-03 07:05:00|16689.7|16688.2|16690.7|16689.2|16694.7|16692.9|16689.7|16688.2|1021
1643872200000|2022-02-03 07:10:00|16691.7|16690.2|16688.7|16687.2|16691.7|16690.2|16687.7|16685.8|1262
1643872500000|2022-02-03 07:15:00|16687.7|16686.2|16685.6|16684.1|16688.7|16687.2|16684.7|16682.8|1300
1643872800000|2022-02-03 07:20:00|16684.6|16683.1|16682.6|16681.1|16687.6|16686.1|16681.6|16680.1|956
1643873100000|2022-02-03 07:25:00|16683.6|16682.1|16682.6|16681.1|16686.6|16684.5|16681.6|16680.1|1300
1643873400000|2022-02-03 07:30:00|16681.6|16680.1|16683.6|16682.1|16684.6|16683.1|16680.6|16679.1|1364
1643873700000|2022-02-03 07:35:00|16682.6|16681.1|16683.6|16682.1|16683.6|16682.1|16679.6|16678.1|1387
1643874000000|2022-02-03 07:40:00|16684.6|16683.1|16684.6|16683.1|16685.9|16684.1|16682.6|16681.1|1053
1643874300000|2022-02-03 07:45:00|16682.6|16681.1|16680.6|16679.1|16682.6|16681.1|16680.6|16679.1|946
1643874600000|2022-02-03 07:50:00|16681.2|16679.7|16681.6|16680.1|16682.6|16681.1|16679.6|16678.1|1438
1643874900000|2022-02-03 07:55:00|16680.6|16679.1|16676.6|16675.1|16680.6|16679.1|16675.6|16674.1|1759
1643875200000|2022-02-03 08:00:00|16677.6|16676.1|16672.5|16671|16678.6|16677.1|16671.2|16668.7|3831
1643875500000|2022-02-03 08:05:00|16671.5|16670|16667.5|16666|16673.5|16672|16666.5|16665|3337
1643875800000|2022-02-03 08:10:00|16667.2|16665|16671.5|16670|16673.8|16672|16666.5|16664.7|2209
1643876100000|2022-02-03 08:15:00|16672.2|16670.7|16679.5|16678|16679.5|16678|16671.5|16670|2500
1643876400000|2022-02-03 08:20:00|16678.5|16677|16680.5|16679|16684.5|16683|16678.5|16677|2661
1643876700000|2022-02-03 08:25:00|16680.8|16678.3|16674.5|16673|16680.8|16678.3|16674.5|16673|1845
1643877000000|2022-02-03 08:30:00|16675.1|16673.6|16676.5|16675|16677.5|16676|16673.5|16672|3951
1643877300000|2022-02-03 08:35:00|16677.5|16676|16682.5|16681|16684.5|16683|16676.5|16675|2908
1643877600000|2022-02-03 08:40:00|16683.5|16682|16687.5|16686|16687.5|16686|16682.5|16681|3665
1643877900000|2022-02-03 08:45:00|16688.1|16686.6|16694.4|16692.9|16695.4|16693.9|16687.5|16685.6|4728
1643878200000|2022-02-03 08:50:00|16695.4|16693.9|16688.4|16686.9|16695.4|16693.9|16687.4|16685.9|3640
1643878500000|2022-02-03 08:55:00|16687.4|16685.9|16690.4|16688.9|16693.4|16691.9|16687.4|16685.9|3133
1643878800000|2022-02-03 09:00:00|16691.4|16689.9|16688.4|16686.9|16693.4|16691.9|16687.1|16685.6|2980
1643879100000|2022-02-03 09:05:00|16689.4|16687.9|16685.4|16683.9|16689.4|16687.9|16683.4|16681.9|3346
1643879400000|2022-02-03 09:10:00|16685.8|16684.3|16682.4|16680.9|16686.7|16684.9|16682.4|16680.9|2256
1643879700000|2022-02-03 09:15:00|16683|16681.5|16686.4|16684.9|16687.4|16685.9|16682.4|16680.9|2666
1643880000000|2022-02-03 09:20:00|16685.7|16683.9|16689.4|16687.9|16690.4|16688.9|16685.4|16683.9|4474
1643880300000|2022-02-03 09:25:00|16688.4|16686.9|16688.4|16686.9|16691.7|16690.2|16688.4|16686.9|4371
1643880600000|2022-02-03 09:30:00|16689.4|16687.9|16689.3|16687.8|16691.3|16689.8|16686.4|16684.9|4252
1643880900000|2022-02-03 09:35:00|16690.3|16688.8|16685.3|16683.8|16691.3|16689.8|16684.3|16682.8|2492
1643881200000|2022-02-03 09:40:00|16685.7|16684.2|16683.3|16681.8|16688.3|16686.8|16683.3|16681.8|3185
1643881500000|2022-02-03 09:45:00|16682.3|16680.8|16674.3|16672.8|16683.3|16681.8|16672.3|16670.8|6482
1643881800000|2022-02-03 09:50:00|16673.3|16671.8|16676.3|16674.8|16677.6|16675.8|16673.3|16671.8|5808
1643882100000|2022-02-03 09:55:00|16677.3|16675.8|16674.3|16672.8|16677.3|16675.8|16669.3|16667.8|3929
1643882400000|2022-02-03 10:00:00|16674.7|16673.2|16680.3|16678.8|16681.3|16679.8|16672.3|16670.8|3539
1643882700000|2022-02-03 10:05:00|16679.3|16677.8|16680.3|16678.8|16682.3|16680.8|16676.3|16674.5|5719
1643883000000|2022-02-03 10:10:00|16679.3|16677.8|16681.3|16679.8|16684.3|16682.8|16678.9|16677.4|3167
1643883300000|2022-02-03 10:15:00|16681.9|16680.4|16681.2|16679.7|16682.6|16680.8|16679.9|16677.8|1458
1643883600000|2022-02-03 10:20:00|16682.2|16680.7|16681.2|16679.7|16682.2|16680.7|16678.2|16676.7|2838
1643883900000|2022-02-03 10:25:00|16681.6|16680.1|16688.9|16687.4|16688.9|16687.4|16680.2|16678.7|3063
1643884200000|2022-02-03 10:30:00|16687.9|16686.4|16688.8|16687.3|16691.9|16690.4|16687.9|16686.4|2652
1643884500000|2022-02-03 10:35:00|16687.8|16686.3|16686.8|16685.3|16688.8|16687.3|16685.8|16684.3|2007
1643884800000|2022-02-03 10:40:00|16685.8|16684.3|16693.8|16692.3|16694.8|16693.3|16684.8|16683.3|2469
1643885100000|2022-02-03 10:45:00|16691.8|16690.3|16693.8|16692.3|16693.8|16692.3|16689.8|16688.3|2712
1643885400000|2022-02-03 10:50:00|16692.8|16691.3|16691.8|16690.3|16693.8|16692.3|16690.8|16689.3|1374
1643885700000|2022-02-03 10:55:00|16691.2|16689.7|16689.8|16688.3|16692.8|16691.3|16688.8|16687.3|1842
1643886000000|2022-02-03 11:00:00|16688.8|16687.3|16687.8|16686.3|16688.8|16687.3|16686.8|16685.3|1053
1643886300000|2022-02-03 11:05:00|16688.8|16687.3|16679.8|16678.3|16688.8|16687.3|16678.8|16677.3|3114
1643886600000|2022-02-03 11:10:00|16678.8|16677.3|16682.8|16681.3|16683.8|16682.3|16676.8|16675.3|3374
1643886900000|2022-02-03 11:15:00|16683.4|16681.9|16680.7|16679.2|16683.8|16682.3|16678.7|16677.2|2774
1643887200000|2022-02-03 11:20:00|16679.7|16678.2|16681.7|16680.2|16681.7|16680.2|16677.7|16676.2|3809
1643887500000|2022-02-03 11:25:00|16680.7|16679.2|16678.7|16676.2|16680.7|16679.2|16674.7|16673.2|3479
1643887800000|2022-02-03 11:30:00|16678.4|16677.2|16678.7|16677.2|16679.7|16678.2|16676.7|16675.2|2231
1643888100000|2022-02-03 11:35:00|16677.7|16676.2|16677.7|16676.2|16681.7|16680.2|16677.7|16676.2|1840
1643888400000|2022-02-03 11:40:00|16676.7|16675.2|16677.7|16676.2|16677.7|16676.2|16676.7|16675.2|1285
1643888700000|2022-02-03 11:45:00|16677.1|16675.6|16672.7|16671.2|16677.7|16676.2|16672.7|16671.2|2308
1643889000000|2022-02-03 11:50:00|16672|16670.5|16670.7|16669.2|16673.7|16672.2|16668.7|16667.2|3106
1643889300000|2022-02-03 11:55:00|16669.7|16668.2|16669|16667.5|16671|16669.2|16668.7|16667.2|2220
1643889600000|2022-02-03 12:00:00|16669.3|16667.8|16647.3|16645.8|16670.3|16668.8|16631|16628.5|11109
1643889900000|2022-02-03 12:05:00|16646.3|16644.8|16635.3|16633.8|16646.3|16644.8|16631.3|16629.2|6598
1643890200000|2022-02-03 12:10:00|16635.6|16634.1|16630.3|16628.8|16642.3|16640.8|16628.3|16626.5|5832
1643890500000|2022-02-03 12:15:00|16631.3|16629.8|16638.3|16635.8|16641.3|16638.8|16631.3|16629.8|6638
1643890800000|2022-02-03 12:20:00|16637.3|16636.8|16642|16640.5|16642|16640.5|16636.3|16634.5|4219
1643891100000|2022-02-03 12:25:00|16641|16639.5|16633|16631.5|16641|16639.5|16631|16629.1|5173
1643891400000|2022-02-03 12:30:00|16632|16630.5|16629.9|16628.4|16635|16633.5|16625.6|16624.1|4316
1643891700000|2022-02-03 12:35:00|16629.6|16627.1|16633.6|16632.1|16638.6|16637.1|16626.9|16625.4|4006
1643892000000|2022-02-03 12:40:00|16632.6|16631.1|16642.6|16640.1|16648.2|16646.7|16629.6|16628.1|5468
1643892300000|2022-02-03 12:45:00|16641.6|16639.1|16656.5|16655|16660.6|16659.1|16640.2|16638.1|10057
1643892600000|2022-02-03 12:50:00|16655.5|16654|16644.5|16643|16664.5|16663|16638.5|16637|6143
1643892900000|2022-02-03 12:55:00|16643.5|16642|16647.5|16645|16647.5|16646|16633.9|16631.7|3333
1643893200000|2022-02-03 13:00:00|16646.5|16645.3|16648.5|16647|16648.5|16647|16641.5|16640|2423
1643893500000|2022-02-03 13:05:00|16649.5|16648|16653.5|16652|16653.5|16652|16647.5|16645.7|2258
1643893800000|2022-02-03 13:10:00|16652.5|16651|16660.5|16659|16661.5|16660|16650.5|16649|5277
1643894100000|2022-02-03 13:15:00|16659.9|16658.4|16652.5|16651|16663.5|16661.7|16650.8|16649.3|2820
1643894400000|2022-02-03 13:20:00|16651.5|16650|16649.5|16648|16654.5|16653|16646.5|16645|2844
1643894700000|2022-02-03 13:25:00|16650.5|16649|16647.5|16646|16652.8|16651|16642.5|16640.6|2913
1643895000000|2022-02-03 13:30:00|16648.5|16647|16643.4|16641.9|16654|16652|16634.4|16632.9|6533
1643895300000|2022-02-03 13:35:00|16644.4|16642.9|16631.4|16629.9|16648.1|16646.6|16623.4|16621.9|6637
1643895600000|2022-02-03 13:40:00|16630.4|16628.9|16601.4|16599.9|16633.4|16631.9|16597.4|16595.9|13657
1643895900000|2022-02-03 13:45:00|16602.4|16600.9|16591.4|16589.9|16608.4|16606.9|16568.4|16566.9|15474
1643896200000|2022-02-03 13:50:00|16590.4|16588.9|16581.4|16579.9|16594.4|16592.9|16572.4|16570.9|8325
1643896500000|2022-02-03 13:55:00|16580.4|16578.9|16557.4|16555.9|16586.4|16584.9|16557.4|16555.9|9012
1643896800000|2022-02-03 14:00:00|16556.4|16554.9|16544.4|16542.9|16562.4|16560.9|16541.4|16539.9|13039
1643897100000|2022-02-03 14:05:00|16543.4|16541.9|16563.4|16561.9|16569|16567.5|16526.4|16524.9|14924
1643897400000|2022-02-03 14:10:00|16562.4|16560.9|16554.4|16552.9|16577.3|16575.8|16552.4|16550.9|12845
1643897700000|2022-02-03 14:15:00|16555.4|16553.9|16564.3|16562.8|16577.3|16575.8|16551.4|16549.5|8415
1643898000000|2022-02-03 14:20:00|16563.3|16561.8|16551.3|16549.8|16573.3|16571.8|16547.3|16545.8|9050
1643898300000|2022-02-03 14:25:00|16550.3|16548.8|16552.3|16550.8|16572.3|16570.8|16545.3|16543.8|11101
1643898600000|2022-02-03 14:30:00|16553.3|16551.8|16543.3|16541.8|16559.3|16557.8|16530.3|16528.8|14317
1643898900000|2022-02-03 14:35:00|16542.7|16541.2|16547.3|16545.8|16553.3|16551.8|16536.3|16534.5|10935
1643899200000|2022-02-03 14:40:00|16546.3|16544.8|16526.3|16524.8|16546.3|16544.8|16525.3|16523.8|11069
1643899500000|2022-02-03 14:45:00|16525.3|16523.8|16533.3|16531.8|16544.3|16542.8|16525.3|16523.1|9051
1643899800000|2022-02-03 14:50:00|16532.3|16530.8|16521.6|16520.1|16532.6|16530.8|16518.9|16517.4|9836
1643900100000|2022-02-03 14:55:00|16520.6|16519.1|16522.6|16521.1|16527.6|16526.1|16512.6|16511.1|9249
1643900400000|2022-02-03 15:00:00|16521.6|16520.1|16529.9|16528.4|16530.9|16529.4|16513.6|16512.1|7914
1643900700000|2022-02-03 15:05:00|16528.9|16527.4|16526.2|16524.7|16538.2|16536.7|16526.2|16524.7|6973
1643901000000|2022-02-03 15:10:00|16538.4|16536.9|16539.2|16537.7|16542.2|16540.7|16532.2|16530.7|25393
1643901300000|2022-02-03 15:15:00|16538.2|16536.7|16526.8|16525.3|16539.9|16537.7|16525.9|16524.4|5582
1643901600000|2022-02-03 15:20:00|16527.8|16526.3|16527.8|16526.3|16538.8|16537.3|16523.5|16522|4984
1643901900000|2022-02-03 15:25:00|16527.5|16525|16524.8|16523.3|16531.5|16529.3|16523.8|16522|6782
1643902200000|2022-02-03 15:30:00|16525.8|16524.3|16516.2|16514.7|16529.2|16527.7|16516.2|16514.7|7363
1643902500000|2022-02-03 15:35:00|16515.2|16513.7|16529.2|16527.7|16532.2|16530.7|16511.2|16509.4|8031
1643902800000|2022-02-03 15:40:00|16528.2|16526.7|16523.2|16521.7|16530.5|16528.7|16516.2|16514.7|9494
1643903100000|2022-02-03 15:45:00|16524.2|16522.7|16530.1|16528.6|16533.1|16531.3|16522.2|16520.7|7963
1643903400000|2022-02-03 15:50:00|16530.8|16529.3|16517.1|16515.6|16531.1|16529.3|16516.1|16514.6|6937
1643903700000|2022-02-03 15:55:00|16516.1|16514.6|16513.1|16511.6|16520.1|16517.6|16510.1|16508.6|7340
1643904000000|2022-02-03 16:00:00|16514.1|16512.6|16512.1|16510.6|16518.1|16516.6|16510.1|16508.6|5267
1643904300000|2022-02-03 16:05:00|16513.1|16511.6|16504.1|16502.6|16514.1|16512.6|16501.1|16499.6|6727
1643904600000|2022-02-03 16:10:00|16503.1|16501.6|16505.1|16503.6|16506.4|16504.6|16499.1|16497.6|6231
1643904900000|2022-02-03 16:15:00|16506.1|16504.6|16517.1|16515.6|16519.1|16517.6|16503.1|16501.6|5980
1643905200000|2022-02-03 16:20:00|16516.8|16515.3|16519.1|16517.6|16521.1|16519.6|16514.1|16512.6|4387
1643905500000|2022-02-03 16:25:00|16519.7|16518.2|16513.1|16511.6|16520.4|16518.6|16511.1|16509.6|4909
1643905800000|2022-02-03 16:30:00|16512.1|16510.6|16503|16501.5|16514.1|16512.6|16503|16501.2|5049
1643906100000|2022-02-03 16:35:00|16504|16502.5|16510|16508.5|16512|16510.5|16503.7|16502.2|6406
1643906400000|2022-02-03 16:40:00|16511|16509.5|16509|16507.5|16512|16510.5|16505|16503.5|4001
1643906700000|2022-02-03 16:45:00|16509.7|16508.2|16518|16516.5|16520|16518.5|16509.7|16508.2|4603
1643907000000|2022-02-03 16:50:00|16519|16517.5|16522|16520.5|16523|16521.5|16516.3|16514.8|3496
1643907300000|2022-02-03 16:55:00|16521.4|16519.9|16523.7|16522.2|16523.7|16522.2|16518|16516.5|1931
1643907600000|2022-02-03 17:00:00|16525|16523.5|16523|16521.5|16526|16524.5|16520|16517.5|3457
1643907900000|2022-02-03 17:05:00|16524|16521.2|16527|16525.5|16529|16527.5|16523|16521.2|2052
1643908200000|2022-02-03 17:10:00|16526|16524.5|16524|16522.5|16527|16525.5|16523|16521.5|2034
1643908500000|2022-02-03 17:15:00|16523|16521.5|16522.6|16521.1|16523|16521.5|16517.9|16516.4|2767
1643908800000|2022-02-03 17:20:00|16523.3|16520.8|16518.9|16517.4|16523.3|16521.4|16516.3|16514.8|1919
1643909100000|2022-02-03 17:25:00|16519.9|16518.4|16522.9|16521.4|16522.9|16521.4|16518.9|16517.1|1704
1643909400000|2022-02-03 17:30:00|16521.9|16520.4|16518.9|16517.4|16524.1|16522.4|16518.9|16517.4|1151
1643909700000|2022-02-03 17:35:00|16519.9|16518.4|16516.9|16515.4|16521.9|16520.4|16516.9|16515.4|1865
1643910000000|2022-02-03 17:40:00|16517.2|16514.7|16511.9|16510.4|16517.2|16515.4|16509.9|16508.4|1488
1643910300000|2022-02-03 17:45:00|16510.9|16509.4|16514.9|16513.4|16514.9|16513.4|16507.9|16506.4|1068
1643910600000|2022-02-03 17:50:00|16513.9|16512.4|16514.9|16513.4|16514.9|16513.4|16511.5|16509.4|427
1643910900000|2022-02-03 17:55:00|16514.5|16513|16511.9|16510.4|16515.9|16514.4|16511.9|16510|776
1643911200000|2022-02-03 18:00:00|16512.9|16511.4|16517.8|16516.3|16518.2|16516.3|16512.8|16511.3|399
1643911500000|2022-02-03 18:05:00|16519.2|16516.7|16519.8|16517.3|16521.8|16520.3|16517.8|16516.3|598
1643911800000|2022-02-03 18:10:00|16518.8|16518.3|16516.8|16515.3|16519.8|16518.3|16515.8|16514.3|266
1643912100000|2022-02-03 18:15:00|16517.8|16516.3|16516.8|16515.3|16517.8|16516.3|16515.8|16514.3|278
1643912400000|2022-02-03 18:20:00|16516.2|16514.7|16510.8|16509.3|16516.2|16514.7|16509.8|16508.3|373
1643912700000|2022-02-03 18:25:00|16510.2|16508.7|16511.8|16510.3|16511.8|16510.3|16508.8|16507.3|436
1643913000000|2022-02-03 18:30:00|16510.8|16509.3|16508.8|16507.3|16511.8|16510.3|16508.4|16506.9|459
1643913300000|2022-02-03 18:35:00|16508.4|16506.9|16507.8|16506.3|16510.8|16509.3|16504.4|16502.9|1516
1643913600000|2022-02-03 18:40:00|16506.8|16505.3|16503.8|16502.3|16506.8|16506.3|16503.8|16502.3|739
1643913900000|2022-02-03 18:45:00|16503.7|16502.2|16501.7|16500.2|16504.7|16503.2|16500.7|16499.2|1121
1643914200000|2022-02-03 18:50:00|16500.7|16499.2|16503.7|16501.2|16505.1|16503.2|16500.7|16499.2|519
1643914500000|2022-02-03 18:55:00|16504.7|16502.2|16503.7|16502.2|16504.7|16503.2|16502.7|16501.2|184
1643914800000|2022-02-03 19:00:00|16504.7|16503.2|16507.7|16505.2|16508|16506.2|16501.7|16500.2|570
1643915100000|2022-02-03 19:05:00|16506.7|16506.2|16507.7|16506.2|16508|16506.2|16505.7|16504.2|206
1643915400000|2022-02-03 19:10:00|16508.7|16507.2|16507.7|16506.2|16509.7|16508.2|16507.7|16505.2|508
1643915700000|2022-02-03 19:15:00|16508.7|16507.2|16506.7|16505.2|16510|16508.2|16504.7|16502.9|255
1643916000000|2022-02-03 19:20:00|16507.7|16506.2|16508.7|16507.2|16508.7|16507.2|16506.7|16504.8|179
1643916300000|2022-02-03 19:25:00|16507.7|16506.2|16510.6|16509.1|16512.7|16511.2|16507.7|16506.2|231
1643916600000|2022-02-03 19:30:00|16511|16509.5|16512.6|16510.1|16512.6|16511.1|16509.6|16508.1|273
1643916900000|2022-02-03 19:35:00|16511.6|16510.8|16512.6|16511.1|16514|16512.1|16511.6|16509.8|139
1643917200000|2022-02-03 19:40:00|16513.6|16512.1|16511.6|16510.1|16515.6|16514.1|16510.6|16508.8|256
1643917500000|2022-02-03 19:45:00|16512.3|16510.8|16513.6|16512.1|16513.6|16512.1|16511.6|16510.1|21
1643917800000|2022-02-03 19:50:00|16514.6|16513.1|16515.6|16514.1|16517.6|16516.1|16514.6|16513.1|139
1643918100000|2022-02-03 19:55:00|16514.6|16513.1|16513.6|16512.1|16515.6|16514.1|16512.6|16510.8|218
1643918400000|2022-02-03 20:00:00|16512.6|16511.1|16516.6|16515.1|16517.2|16515.1|16512.6|16511.1|355
1643918700000|2022-02-03 20:05:00|16516.2|16514.1|16518.6|16517.1|16519.6|16518.1|16516.2|16514.1|169
1643919000000|2022-02-03 20:10:00|16517.6|16516.1|16515.5|16514|16519.6|16518.1|16515.5|16514|175
1643919300000|2022-02-03 20:15:00|16516.5|16515|16514.5|16513|16516.9|16515|16513.5|16512|289
1643919600000|2022-02-03 20:20:00|16514.2|16512|16515.5|16514|16515.5|16514|16513.5|16512|90
1643919900000|2022-02-03 20:25:00|16514.5|16512|16513.5|16512|16514.5|16513|16512.5|16511|94
1643920200000|2022-02-03 20:30:00|16514.2|16512.7|16513.5|16512|16514.5|16513|16513.5|16511.7|242
1643920500000|2022-02-03 20:35:00|16514.5|16513|16514.5|16513|16514.5|16513|16513.5|16512|122
1643920800000|2022-02-03 20:40:00|16513.8|16512.3|16514.5|16513|16514.5|16513|16513.5|16512|92
1643921100000|2022-02-03 20:45:00|16515.5|16514|16515.5|16514|16516.5|16515|16515.5|16514|86
1643921400000|2022-02-03 20:50:00|16516.5|16515|16516.5|16515|16517.5|16516|16516.1|16514.3|423
1643921700000|2022-02-03 20:55:00|16515.5|16514|16509.4|16507.9|16515.5|16514|16509.4|16507.6|880
1643958300000|2022-02-04 07:05:00|16495.1|16493.6|16506.1|16504.6|16506.1|16504.6|16494.1|16492.6|2472
1643958600000|2022-02-04 07:10:00|16507.1|16505.6|16503.1|16501.6|16512.1|16510.6|16503.1|16501.6|3179
1643958900000|2022-02-04 07:15:00|16504.1|16502.6|16508.1|16506.6|16511.4|16509.6|16504.1|16502.6|2526
1643959200000|2022-02-04 07:20:00|16507.1|16505.6|16505|16503.5|16507.1|16505.6|16501|16499.5|2061
1643959500000|2022-02-04 07:25:00|16504|16502.5|16496|16493.5|16505|16503.2|16494|16492.5|3216
1643959800000|2022-02-04 07:30:00|16495|16491.5|16487|16485.5|16495|16493.5|16486|16484.5|3747
1643960100000|2022-02-04 07:35:00|16486|16484.5|16469|16467.5|16487|16485.5|16469|16467.5|5933
1643960400000|2022-02-04 07:40:00|16468|16466.5|16446|16444.5|16470.3|16468.5|16437|16435.5|9228
1643960700000|2022-02-04 07:45:00|16447|16445.5|16454|16452.5|16455|16453.5|16442|16440.5|5624
1643961000000|2022-02-04 07:50:00|16453|16451.5|16441|16439.5|16456|16454.5|16435|16433.5|7404
1643961300000|2022-02-04 07:55:00|16442|16440.5|16441|16438.5|16442.3|16440.5|16422|16420.5|6323
1643961600000|2022-02-04 08:00:00|16440|16439.5|16460|16458.5|16462.3|16460.5|16438|16436.5|8963
1643961900000|2022-02-04 08:05:00|16459|16457.5|16472.9|16471.4|16477|16475.4|16458|16456.5|9634
1643962200000|2022-02-04 08:10:00|16471.9|16469.4|16475.9|16474.4|16481.9|16480.4|16470.6|16469.1|5397
1643962500000|2022-02-04 08:15:00|16474.9|16473.4|16474.9|16473.4|16486.6|16484.4|16472.9|16471.4|6363
1643962800000|2022-02-04 08:20:00|16473.9|16472.4|16484.9|16483.4|16487.9|16486.4|16470.9|16469.4|4966
1643963100000|2022-02-04 08:25:00|16483.9|16482.4|16488.9|16487.4|16490.9|16489.4|16479.9|16478.4|6381
1643963400000|2022-02-04 08:30:00|16487.9|16486.4|16493.9|16492.4|16496.9|16495.4|16485.9|16484.4|6215
1643963700000|2022-02-04 08:35:00|16492.9|16491.4|16483.9|16482.4|16493.9|16492.4|16481.9|16480.4|5567
1643964000000|2022-02-04 08:40:00|16484.9|16483.4|16488.9|16487.4|16490.9|16489.4|16480.5|16479|4596
1643964300000|2022-02-04 08:45:00|16487.9|16486.4|16468.9|16467.4|16487.9|16487.4|16465.9|16464.4|6253
1643964600000|2022-02-04 08:50:00|16469.9|16468.4|16467.8|16466.3|16474.2|16472.7|16466.8|16465|5387
1643964900000|2022-02-04 08:55:00|16466.8|16465.3|16461.8|16460.3|16469.8|16468.3|16460.8|16459.3|3926
1643965200000|2022-02-04 09:00:00|16462.8|16461.3|16473.8|16472.3|16476.8|16475.3|16460.8|16459|5195
1643965500000|2022-02-04 09:05:00|16474.8|16473.3|16469.8|16468.3|16480.8|16479.3|16467.8|16466|6044
1643965800000|2022-02-04 09:10:00|16468.8|16467.3|16481.8|16480.3|16482.8|16481.3|16467.8|16466.3|8823
1643966100000|2022-02-04 09:15:00|16482.8|16481.3|16486.1|16484.6|16489.1|16487.6|16479.8|16478|5906
1643966400000|2022-02-04 09:20:00|16487.1|16485.6|16490.1|16488.6|16495.1|16493|16483.1|16481.6|6398
1643966700000|2022-02-04 09:25:00|16489.1|16487.6|16499.1|16497.6|16499.1|16497.6|16488.1|16486.6|5128
1643967000000|2022-02-04 09:30:00|16498.8|16497.3|16492.1|16490.6|16505.1|16503.6|16491.1|16489.6|4640
1643967300000|2022-02-04 09:35:00|16493.1|16491.6|16498.1|16496.6|16500.1|16498.6|16491.1|16489.6|3091
1643967600000|2022-02-04 09:40:00|16497.1|16495.6|16494.7|16493.2|16504.1|16502.6|16493.4|16491.9|4787
1643967900000|2022-02-04 09:45:00|16495.1|16493.6|16487.1|16485.6|16495.1|16493.6|16487.1|16485.6|5218
1643968200000|2022-02-04 09:50:00|16488.1|16486.6|16484.1|16482.6|16490.1|16488.6|16483.1|16481.6|5745
1643968500000|2022-02-04 09:55:00|16485.1|16483.6|16483|16481.5|16491.4|16489.6|16483|16481.2|4630
1643968800000|2022-02-04 10:00:00|16482.7|16481.2|16490|16488.5|16491|16489.5|16476|16474.5|5253
1643969100000|2022-02-04 10:05:00|16489.4|16487.5|16490|16488.5|16496|16494.5|16489|16487.5|3041
1643969400000|2022-02-04 10:10:00|16489|16487.5|16486|16484.5|16490|16488.5|16482|16480.5|3503
1643969700000|2022-02-04 10:15:00|16487|16485.5|16487|16485.5|16489|16487.5|16481.4|16479.9|3044
1643970000000|2022-02-04 10:20:00|16488|16486.5|16483|16481.5|16490|16488.5|16481|16479.5|5229
1643970300000|2022-02-04 10:25:00|16482|16480.5|16486|16484.5|16493|16491.5|16482|16480.5|4859
1643970600000|2022-02-04 10:30:00|16485|16483.5|16476|16474.5|16485.3|16483.5|16475|16473.1|4940
1643970900000|2022-02-04 10:35:00|16477|16475.5|16467|16465.5|16478|16476.5|16466|16464.5|5395
1643971200000|2022-02-04 10:40:00|16468|16466.5|16468.9|16467.4|16474|16472.5|16467|16465.5|5848
1643971500000|2022-02-04 10:45:00|16467.9|16466.4|16477.9|16476.4|16479.9|16478.1|16466.9|16465.4|4806
1643971800000|2022-02-04 10:50:00|16477.6|16476.1|16482.9|16481.4|16482.9|16481.4|16476.6|16475.1|3862
1643972100000|2022-02-04 10:55:00|16481.9|16480.4|16480.9|16479.4|16485.9|16484.4|16477.9|16476.4|3933
1643972400000|2022-02-04 11:00:00|16481.9|16480.4|16482.9|16481.4|16485.9|16484.4|16481.9|16480.4|3809
1643972700000|2022-02-04 11:05:00|16483.9|16482.4|16480.9|16479.4|16483.9|16482.4|16476.9|16475.1|5194
1643973000000|2022-02-04 11:10:00|16479.9|16478.4|16465.2|16463.7|16480.9|16479.4|16463.2|16461.7|5974
1643973300000|2022-02-04 11:15:00|16466.2|16464.7|16466.2|16464.7|16470.2|16468.7|16463.2|16461.7|4763
1643973600000|2022-02-04 11:20:00|16466.5|16465|16469.2|16466.7|16471.2|16469.7|16462.2|16460.7|8853
1643973900000|2022-02-04 11:25:00|16468.2|16467.7|16462.2|16460.7|16470.2|16468.7|16459.2|16457.7|4092
1643974200000|2022-02-04 11:30:00|16462.8|16461.3|16463.2|16461.7|16466.2|16464.7|16460.2|16458.7|3360
1643974500000|2022-02-04 11:35:00|16462.2|16460.7|16463.1|16461.6|16464.2|16462.7|16457.2|16455.7|4982
1643974800000|2022-02-04 11:40:00|16462.1|16460.6|16458.1|16456.6|16462.6|16460.6|16456.1|16454.6|3153
1643975100000|2022-02-04 11:45:00|16457.1|16455.6|16459.1|16457.6|16462.1|16460.6|16454.1|16452.6|4476
1643975400000|2022-02-04 11:50:00|16460.1|16458.6|16456.1|16454.6|16460.1|16458.6|16455.1|16453.6|3054
1643975700000|2022-02-04 11:55:00|16457.1|16455.6|16467.8|16466.3|16467.8|16466.3|16453.1|16451.3|6030
1643976000000|2022-02-04 12:00:00|16468.8|16467.3|16470.8|16469.3|16474.1|16472.3|16466.8|16465.3|5584
1643976300000|2022-02-04 12:05:00|16471.8|16470.3|16472.4|16470.9|16474.4|16472.9|16465.8|16464.3|4586
1643976600000|2022-02-04 12:10:00|16473.4|16471.9|16474.4|16472.9|16479.4|16477.9|16473.4|16471.9|3022
1643976900000|2022-02-04 12:15:00|16475.4|16473.9|16477.4|16475.9|16479.4|16477.9|16473.4|16471.9|3605
1643977200000|2022-02-04 12:20:00|16478.4|16476.9|16467.4|16465.9|16478.4|16476.9|16466.4|16464.9|10008
1643977500000|2022-02-04 12:25:00|16466.7|16465.2|16474.4|16472.9|16475.4|16473.9|16466.4|16464.9|4598
1643977800000|2022-02-04 12:30:00|16475.4|16473.9|16480.4|16478.9|16482.4|16480.9|16472.4|16470.9|9736
1643978100000|2022-02-04 12:35:00|16481.4|16479.9|16477.3|16475.8|16483.3|16481.8|16477.3|16475.8|3496
1643978400000|2022-02-04 12:40:00|16476.3|16474.8|16471.3|16469.8|16479.3|16477.8|16471.3|16469.8|3781
1643978700000|2022-02-04 12:45:00|16470.3|16468.8|16466.3|16464.8|16471.3|16469.8|16465.3|16463.8|5304
1643979000000|2022-02-04 12:50:00|16465.3|16463.8|16458.3|16456.8|16466.3|16464.8|16457.3|16455.8|7437
1643979300000|2022-02-04 12:55:00|16459.3|16457.8|16461.3|16459.8|16467.3|16465.8|16459.3|16457.8|5250
1643979600000|2022-02-04 13:00:00|16460.3|16458.8|16470.3|16468.8|16470.6|16469.1|16458.3|16456.8|5980
1643979900000|2022-02-04 13:05:00|16471.3|16469.8|16475.3|16473.8|16479.3|16477.8|16469.3|16467.8|3551
1643980200000|2022-02-04 13:10:00|16476.3|16474.8|16476.3|16474.8|16480.3|16478.8|16474.3|16472.8|4204
1643980500000|2022-02-04 13:15:00|16477.3|16475.8|16483.3|16481.8|16487.3|16485.8|16477.3|16475.8|3767
1643980800000|2022-02-04 13:20:00|16484.3|16482.8|16473.2|16471.7|16484.3|16482.8|16471.2|16469.7|4238
1643981100000|2022-02-04 13:25:00|16472.6|16471.1|16480.2|16477.7|16482.2|16479.7|16469.2|16467.4|4229
1643981400000|2022-02-04 13:30:00|16479.9|16478.4|16410.2|16408.7|16479.9|16478.4|16410.2|16408.7|12248
1643981700000|2022-02-04 13:35:00|16411.2|16409|16438.6|16437.1|16438.6|16437.1|16405.2|16403.7|9721
1643982000000|2022-02-04 13:40:00|16437.6|16435.1|16430.5|16429|16444.2|16442.7|16424.5|16423|7234
1643982300000|2022-02-04 13:45:00|16431.5|16430|16443.5|16442|16446.5|16445|16430.5|16428.7|6757
1643982600000|2022-02-04 13:50:00|16444.5|16443|16433.5|16432|16446.5|16445|16427.9|16426.4|7353
1643982900000|2022-02-04 13:55:00|16432.5|16431|16423.5|16422|16438.5|16437|16423.5|16421.7|5346
1643983200000|2022-02-04 14:00:00|16424.5|16423|16422.1|16420.6|16426.2|16424.7|16411.5|16410|9614
1643983500000|2022-02-04 14:05:00|16423.1|16421.6|16429.1|16427.6|16430.1|16428.6|16418.1|16416.6|6789
1643983800000|2022-02-04 14:10:00|16428.1|16426.6|16432.1|16430.6|16439.5|16437.6|16427.1|16425.6|4411
1643984100000|2022-02-04 14:15:00|16431.1|16429.6|16425.1|16423.6|16437.1|16434.6|16423.1|16421.6|4751
1643984400000|2022-02-04 14:20:00|16426.1|16424.6|16441.1|16439.6|16441.1|16439.6|16418.1|16416.6|6232
1643984700000|2022-02-04 14:25:00|16440.4|16438.9|16431.1|16429.6|16440.4|16438.9|16429.1|16427.6|3836
1643985000000|2022-02-04 14:30:00|16430.1|16428.6|16423.1|16421.6|16434.4|16432.6|16420.1|16418.6|5707
1643985300000|2022-02-04 14:35:00|16424.1|16422.6|16424.1|16422.6|16428.7|16427.2|16419.1|16417.6|5761
1643985600000|2022-02-04 14:40:00|16423.1|16421.6|16430.1|16428.6|16430.1|16428.6|16421.1|16419.2|3151
1643985900000|2022-02-04 14:45:00|16429.1|16427.6|16432|16430.5|16437.1|16435.6|16422.1|16420.6|4338
1643986200000|2022-02-04 14:50:00|16431|16429.5|16427|16425.5|16431.4|16429.5|16425|16423.5|6177
1643986500000|2022-02-04 14:55:00|16426|16424.5|16438|16436.5|16439.4|16437.5|16426|16424.5|4123
1643986800000|2022-02-04 15:00:00|16439|16437.5|16448|16446.5|16449|16447.5|16430|16428.5|5919
1643987100000|2022-02-04 15:05:00|16449|16446.2|16435|16433.5|16451.3|16449.5|16434.7|16433.2|5521
1643987400000|2022-02-04 15:10:00|16436|16434.5|16426|16424.5|16436.3|16434.5|16424|16422.5|5788
1643987700000|2022-02-04 15:15:00|16425|16423.5|16416|16414.5|16427.3|16425.5|16415|16413.5|4202
1643988000000|2022-02-04 15:20:00|16417|16415.5|16415|16413.5|16421.3|16419.5|16415|16413.5|4551
1643988300000|2022-02-04 15:25:00|16414|16412.5|16390.6|16389.1|16414|16412.5|16389.6|16388.1|6958
1643988600000|2022-02-04 15:30:00|16391|16389.5|16386.9|16385.4|16396|16394.5|16383.9|16382.4|6498
1643988900000|2022-02-04 15:35:00|16387.9|16386.4|16397.3|16395.8|16403.3|16401.8|16386.3|16384.8|7192
1643989200000|2022-02-04 15:40:00|16396.3|16394.8|16394.3|16392.8|16399.3|16397.8|16391.3|16389.8|4932
1643989500000|2022-02-04 15:45:00|16393.3|16391.8|16398.2|16396.7|16398.2|16396.7|16390.2|16388.7|3528
1643989800000|2022-02-04 15:50:00|16398.6|16397.1|16401.6|16400.1|16404.6|16402.1|16393.2|16391.7|4510
1643990100000|2022-02-04 15:55:00|16402.6|16401.1|16406.5|16405|16411.9|16410|16398.6|16397.1|4832
1643990400000|2022-02-04 16:00:00|16407.5|16406|16425.5|16424|16427.5|16426|16405.5|16403.7|5129
1643990700000|2022-02-04 16:05:00|16424.5|16423|16415.5|16414|16425.9|16424|16410.5|16409|6158
1643991000000|2022-02-04 16:10:00|16414.5|16413|16416.5|16415|16417.8|16416|16407.2|16405.7|7842
1643991300000|2022-02-04 16:15:00|16416.2|16414.7|16412.5|16411|16420.8|16419|16411.5|16410|6286
1643991600000|2022-02-04 16:20:00|16413.5|16412|16407.5|16406|16414.5|16413|16404.5|16402|3116
1643991900000|2022-02-04 16:25:00|16407.1|16405.6|16423.5|16421|16423.5|16422|16406.8|16405.3|2917
1643992200000|2022-02-04 16:30:00|16421.5|16420|16420.1|16418.6|16425.5|16424|16417.5|16416|3016
1643992500000|2022-02-04 16:35:00|16419.1|16417.6|16422.1|16420.6|16424.5|16422.6|16419.1|16417.1|7763
1643992800000|2022-02-04 16:40:00|16421.8|16420.3|16417.5|16416|16421.8|16420.3|16415.8|16414.3|1206
1643993100000|2022-02-04 16:45:00|16418.5|16417|16422.5|16421|16422.8|16421|16414.5|16413|2520
1643993400000|2022-02-04 16:50:00|16423.5|16422|16423.8|16422.3|16426.5|16425|16420.8|16419.3|2734
1643993700000|2022-02-04 16:55:00|16422.8|16421.3|16418.1|16416.6|16424.1|16422.6|16416.1|16414.3|1863
1643994000000|2022-02-04 17:00:00|16418.4|16416.9|16423.1|16421.6|16423.1|16421.6|16415.1|16413.6|1639
1643994300000|2022-02-04 17:05:00|16424.1|16422.6|16426.1|16424.6|16427.4|16425.6|16422.1|16420.3|2612
1643994600000|2022-02-04 17:10:00|16425.1|16423.6|16425.1|16423.6|16429.1|16427.6|16425.1|16423.2|840
1643994900000|2022-02-04 17:15:00|16426.1|16424.6|16421.1|16419.6|16426.4|16424.6|16421.1|16419.6|1028
1643995200000|2022-02-04 17:20:00|16422.1|16420.6|16417|16415.5|16422.4|16420.6|16416|16414.5|2263
1643995500000|2022-02-04 17:25:00|16416|16414.5|16418|16416.5|16419|16417.5|16416|16414.5|482
1643995800000|2022-02-04 17:30:00|16417.7|16416.2|16421|16419.5|16423|16421.5|16417.7|16415.9|279
1643996100000|2022-02-04 17:35:00|16420|16418.5|16422|16420.5|16422|16420.5|16418|16416.5|202
1643996400000|2022-02-04 17:40:00|16421|16419.5|16420|16418.5|16422|16420.5|16420|16418.2|233
1643996700000|2022-02-04 17:45:00|16420.7|16419.2|16422|16420.5|16423|16421.5|16420|16418.5|353
1643997000000|2022-02-04 17:50:00|16423|16421.5|16421|16419.5|16423.3|16421.5|16421|16419.5|279
1643997300000|2022-02-04 17:55:00|16420.6|16419.1|16425|16423.5|16425|16423.5|16420|16418.5|764
1643997600000|2022-02-04 18:00:00|16424|16422.5|16423.3|16421.8|16426.6|16424.8|16422.3|16420.8|597
1643997900000|2022-02-04 18:05:00|16422.3|16420.8|16419.3|16417.8|16423.3|16421.8|16419.3|16417.8|288
1643998200000|2022-02-04 18:10:00|16420.3|16418.8|16419.3|16417.8|16422.3|16420.8|16419.3|16417.8|316
1643998500000|2022-02-04 18:15:00|16418.9|16417.4|16419.3|16417.8|16419.3|16417.8|16417.3|16415.8|395
1643998800000|2022-02-04 18:20:00|16419.6|16417.1|16419.2|16417.7|16421.3|16419.8|16418.2|16416.7|204
1643999100000|2022-02-04 18:25:00|16418.9|16417.4|16415.2|16413.7|16419.2|16417.7|16415.2|16413.4|334
1643999400000|2022-02-04 18:30:00|16416.2|16414.7|16415.2|16413.7|16417.2|16415.7|16415.2|16413.7|185
1643999700000|2022-02-04 18:35:00|16414.9|16413.4|16417.2|16415.7|16418.2|16416.7|16414.2|16412.7|299
1644000000000|2022-02-04 18:40:00|16416.2|16414.7|16415.2|16413.7|16418.2|16416.7|16415.2|16413.7|291
1644000300000|2022-02-04 18:45:00|16415.8|16414.3|16416.2|16413.7|16417.2|16415.7|16415.2|16413.7|195
1644000600000|2022-02-04 18:50:00|16415.2|16414.7|16414.2|16412.7|16416.2|16414.7|16414.2|16412.4|254
1644000900000|2022-02-04 18:55:00|16414.5|16413|16413.2|16411.7|16416.2|16414.7|16413.2|16411.7|422
1644001200000|2022-02-04 19:00:00|16414.2|16412.7|16416.2|16414.7|16416.5|16415|16414.2|16412.7|152
1644001500000|2022-02-04 19:05:00|16416.1|16414.6|16418.1|16416.6|16418.1|16416.6|16416.1|16414.6|110
1644001800000|2022-02-04 19:10:00|16417.1|16415.6|16415.1|16413.6|16417.1|16415.6|16415.1|16413.6|98
1644002100000|2022-02-04 19:15:00|16416.1|16414.6|16415.1|16413.6|16417.1|16415.6|16415.1|16413.3|128
1644002400000|2022-02-04 19:20:00|16415.4|16412.9|16416.1|16414.6|16417.4|16415.6|16414.8|16412.9|174
1644002700000|2022-02-04 19:25:00|16417.1|16415.6|16419.1|16417.6|16419.1|16417.6|16415.1|16413.6|290
1644003000000|2022-02-04 19:30:00|16418.7|16417.2|16418.1|16416.6|16419.4|16417.6|16417.8|16415.6|205
1644003300000|2022-02-04 19:35:00|16417.8|16415.6|16415.1|16413.6|16418.1|16416.6|16414.1|16412.6|181
1644003600000|2022-02-04 19:40:00|16416.4|16413.9|16415.1|16413.6|16416.4|16414.6|16414.7|16412.6|128
1644003900000|2022-02-04 19:45:00|16415|16413.5|16415|16413.5|16415|16413.5|16415|16413.5|85
1644004200000|2022-02-04 19:50:00|16414.4|16412.9|16413|16411.5|16415|16413.5|16413|16411.2|257
1644004500000|2022-02-04 19:55:00|16414|16412.5|16410|16408.5|16414|16412.5|16410|16408.5|889
1644004800000|2022-02-04 20:00:00|16411|16409.5|16412|16410.5|16414.3|16412.5|16411|16409.5|231
1644005100000|2022-02-04 20:05:00|16413|16411.5|16412|16410.5|16414|16412.5|16411|16409.5|191
1644005400000|2022-02-04 20:10:00|16411|16409.5|16410|16408.5|16412|16410.5|16410|16408.5|269
1644005700000|2022-02-04 20:15:00|16409.6|16408.1|16411|16409.5|16411|16409.5|16409|16407.5|249
1644006000000|2022-02-04 20:20:00|16410|16408.5|16413|16411.5|16413|16411.5|16409|16407.5|387
1644006300000|2022-02-04 20:25:00|16412.6|16411.1|16413|16411.5|16414|16412.5|16412|16410.5|303
1644006600000|2022-02-04 20:30:00|16412|16410.5|16411.9|16410.4|16413|16411.5|16410.9|16409.1|151
1644006900000|2022-02-04 20:35:00|16412.9|16411.4|16412.9|16411.4|16413.9|16412.4|16412.9|16411.1|86
1644007200000|2022-02-04 20:40:00|16411.9|16410.4|16411.9|16410.4|16412.9|16411.4|16410.9|16409.1|136
1644007500000|2022-02-04 20:45:00|16410.9|16409.4|16413.9|16412.4|16414.6|16412.4|16410.9|16409.4|74
1644007800000|2022-02-04 20:50:00|16413.6|16412.1|16409.9|16407.4|16413.9|16412.4|16408.9|16407.4|252
1644008100000|2022-02-04 20:55:00|16408.9|16407.7|16415.9|16414.4|16415.9|16414.4|16408.9|16407.4|445
1644217500000|2022-02-07 07:05:00|16436.7|16435.2|16423.7|16422.2|16436.7|16435.2|16423.7|16422.2|1957
1644217800000|2022-02-07 07:10:00|16422.7|16421.2|16432.7|16431.2|16432.7|16431.2|16422.7|16421.2|1116
1644218100000|2022-02-07 07:15:00|16433.7|16431.9|16440.7|16439.2|16443.7|16442.2|16432.7|16431.2|1400
1644218400000|2022-02-07 07:20:00|16441.7|16440.2|16437.7|16436.2|16444.7|16443.2|16435.7|16434.2|2063
1644218700000|2022-02-07 07:25:00|16438.7|16436.5|16445.7|16443.2|16449.7|16448.2|16437.7|16436.2|2215
1644219000000|2022-02-07 07:30:00|16444.7|16442.5|16435.7|16434.2|16450.7|16449.2|16434.7|16433.2|2341
1644219300000|2022-02-07 07:35:00|16436.7|16435.2|16435.6|16434.1|16440.7|16439.2|16433.7|16432.2|2158
1644219600000|2022-02-07 07:40:00|16436.6|16435.1|16423.6|16422.1|16438.6|16437.1|16423.6|16422.1|3227
1644219900000|2022-02-07 07:45:00|16424.6|16423.1|16428.6|16427.1|16431.6|16429.1|16423.6|16422.1|2442
1644220200000|2022-02-07 07:50:00|16427.9|16426.4|16423.6|16422.1|16428.6|16427.1|16420.6|16418.8|3410
1644220500000|2022-02-07 07:55:00|16424.6|16423.1|16420.6|16419.1|16428.6|16427.1|16419.6|16417.8|2453
1644220800000|2022-02-07 08:00:00|16421.6|16420.1|16423.6|16422.1|16426.6|16425.1|16417.6|16416.1|4097
1644221100000|2022-02-07 08:05:00|16424.6|16423.1|16410.6|16409.1|16428.6|16427.1|16410.6|16409.1|3585
1644221400000|2022-02-07 08:10:00|16411.2|16408.7|16401.6|16400.1|16411.6|16410.1|16401.6|16400.1|3947
1644221700000|2022-02-07 08:15:00|16400.6|16399.1|16404.6|16403.1|16409.6|16408.1|16400.6|16399.1|3844
1644222000000|2022-02-07 08:20:00|16403.6|16402.1|16392.5|16391|16404.6|16403.1|16389.5|16388|4825
1644222300000|2022-02-07 08:25:00|16390.5|16389|16392.5|16391|16396.5|16395|16389.5|16388|3488
1644222600000|2022-02-07 08:30:00|16391.5|16390|16382.5|16381|16398.5|16397|16382.5|16380.7|3852
1644222900000|2022-02-07 08:35:00|16381.5|16380|16389.5|16388|16391.5|16390|16381.5|16380|3797
1644223200000|2022-02-07 08:40:00|16388.5|16387|16400.2|16398.7|16400.2|16398.7|16388.5|16387|4178
1644223500000|2022-02-07 08:45:00|16399.5|16398|16400.5|16399|16411.5|16410|16398.5|16397|5784
1644223800000|2022-02-07 08:50:00|16401.5|16400|16402.2|16400.7|16405.5|16404|16397.8|16396.3|3287
1644224100000|2022-02-07 08:55:00|16401.2|16399.7|16395.2|16393.7|16401.2|16399.7|16392.2|16390.7|2646
1644224400000|2022-02-07 09:00:00|16394.2|16392.7|16388.1|16386.6|16395.1|16393.6|16387.1|16385.6|4902
1644224700000|2022-02-07 09:05:00|16387.1|16385.6|16384.1|16382.6|16389.5|16387.6|16378.1|16376.6|4073
1644225000000|2022-02-07 09:10:00|16385.1|16383.6|16393.1|16391.6|16394.1|16392|16377.1|16375.6|5514
1644225300000|2022-02-07 09:15:00|16394.1|16392.6|16396.1|16394.6|16400.1|16398.6|16393.1|16391.6|4177
1644225600000|2022-02-07 09:20:00|16395.1|16393.6|16400.1|16398.6|16403.1|16401.6|16395.1|16393.6|3500
1644225900000|2022-02-07 09:25:00|16399.1|16397.6|16389.1|16387.6|16400.4|16398.6|16388.1|16386.6|4006
1644226200000|2022-02-07 09:30:00|16388.1|16386.6|16389.1|16387.6|16391.1|16389.6|16386.4|16384.6|4057
1644226500000|2022-02-07 09:35:00|16388.1|16386.6|16386.1|16384.6|16392.1|16390.6|16384.1|16382.6|4584
1644226800000|2022-02-07 09:40:00|16385.4|16383.9|16381|16379.5|16386.1|16384.6|16378.1|16376.6|3658
1644227100000|2022-02-07 09:45:00|16380|16378.5|16372|16370.5|16380.4|16378.5|16372|16370.5|3773
1644227400000|2022-02-07 09:50:00|16371|16369.5|16379|16377.5|16384|16382.5|16371|16369.5|4832
1644227700000|2022-02-07 09:55:00|16379.7|16378.2|16372.3|16370.8|16381|16379.5|16372.3|16370.8|3907
1644228000000|2022-02-07 10:00:00|16372|16370.5|16369.3|16367.8|16373.3|16371.8|16367.3|16365.8|5860
1644228300000|2022-02-07 10:05:00|16368.3|16366.8|16367.3|16365.8|16371.3|16369.8|16363.3|16361.8|5390
1644228600000|2022-02-07 10:10:00|16367|16364.8|16366.3|16364.8|16367.6|16365.8|16361.3|16359.8|5419
1644228900000|2022-02-07 10:15:00|16366.6|16365.1|16358.3|16356.8|16367.3|16365.8|16358.3|16356.8|12077
1644229200000|2022-02-07 10:20:00|16359.3|16357.8|16363.3|16361.8|16364.3|16361.8|16358.3|16355.8|4127
1644229500000|2022-02-07 10:25:00|16363.6|16362.1|16362.3|16360.8|16364.3|16362.8|16361.3|16359.8|3720
1644229800000|2022-02-07 10:30:00|16363.6|16361.1|16367.3|16365.8|16370.3|16368.8|16362.3|16360.8|6024
1644230100000|2022-02-07 10:35:00|16366.3|16364.8|16365.2|16363.7|16369.2|16367.7|16365.2|16363.7|3108
1644230400000|2022-02-07 10:40:00|16364.6|16363.1|16363.2|16361.7|16365.2|16363.7|16360.2|16358.7|4981
1644230700000|2022-02-07 10:45:00|16364.2|16362.7|16355.2|16353.7|16364.2|16362.7|16352.2|16350.7|5366
1644231000000|2022-02-07 10:50:00|16354.5|16353|16357.2|16355.7|16358.2|16356.7|16352.2|16350.7|3137
1644231300000|2022-02-07 10:55:00|16356.2|16354.7|16348.2|16346.7|16358.2|16356.7|16347.2|16345.7|3776
1644231600000|2022-02-07 11:00:00|16349.2|16347.7|16344.2|16341.7|16350.2|16348.7|16340.8|16338.7|4205
1644231900000|2022-02-07 11:05:00|16345.2|16342.7|16353.2|16351.7|16355.5|16354|16344.2|16342.7|4112
1644232200000|2022-02-07 11:10:00|16354.2|16352.7|16350.2|16348.7|16354.2|16352.7|16343.2|16341.7|4475
1644232500000|2022-02-07 11:15:00|16349.2|16347.7|16356.2|16354.7|16356.2|16354.7|16349.2|16347.7|4079
1644232800000|2022-02-07 11:20:00|16355.8|16354.3|16361.1|16359.6|16363.1|16361.6|16355.2|16353.7|4383
1644233100000|2022-02-07 11:25:00|16360.5|16359|16356.1|16354.6|16362.1|16360.6|16354.1|16352.3|3666
1644233400000|2022-02-07 11:30:00|16357.1|16355.6|16350.1|16348.6|16358.1|16356.6|16350.1|16348.6|5148
1644233700000|2022-02-07 11:35:00|16351.1|16349.6|16350.1|16348.6|16352.1|16350.6|16349.1|16347.6|2405
1644234000000|2022-02-07 11:40:00|16349.1|16347.6|16354.1|16352.6|16357.4|16355.6|16349.1|16347.6|3378
1644234300000|2022-02-07 11:45:00|16355.1|16353.6|16354.1|16352.6|16358.1|16356.6|16351.1|16349.6|3356
1644234600000|2022-02-07 11:50:00|16354.8|16353.3|16348.1|16346.6|16355.1|16353.6|16348.1|16346.6|5699
1644234900000|2022-02-07 11:55:00|16348.8|16347.3|16348.1|16346.6|16350.1|16348.6|16346.1|16344.6|3085
1644235200000|2022-02-07 12:00:00|16347.1|16345.6|16357.1|16355.6|16357.1|16355.6|16346.1|16344.6|8187
1644235500000|2022-02-07 12:05:00|16357.4|16355.9|16358|16356.5|16359|16357.5|16356|16354.5|9102
1644235800000|2022-02-07 12:10:00|16359|16357.5|16359|16357.5|16361|16359.5|16355|16353.5|12259
1644236100000|2022-02-07 12:15:00|16360|16358.5|16364|16362.5|16365|16363.5|16359|16357.5|3746
1644236400000|2022-02-07 12:20:00|16363|16361.5|16355|16353.5|16365|16363.5|16354|16352.5|5310
1644236700000|2022-02-07 12:25:00|16356|16354.5|16353|16351.5|16356.3|16354.5|16348|16346.5|6741
1644237000000|2022-02-07 12:30:00|16351|16349.5|16355|16353.5|16356|16354.5|16350|16348.5|5905
1644237300000|2022-02-07 12:35:00|16356|16354.5|16359|16357.5|16363|16361.5|16355|16353.5|3419
1644237600000|2022-02-07 12:40:00|16360|16358.5|16358|16356.5|16360.3|16358.5|16355|16353.5|4581
1644237900000|2022-02-07 12:45:00|16359|16357.5|16359|16357.5|16361|16359.5|16354.6|16353.1|4584
1644238200000|2022-02-07 12:50:00|16360|16358.5|16362.9|16361.4|16363.9|16362.4|16358.9|16357.1|2840
1644238500000|2022-02-07 12:55:00|16363.9|16362.4|16365.9|16364.4|16366.6|16365.1|16360.9|16359.4|4654
1644238800000|2022-02-07 13:00:00|16364.9|16363.4|16375.9|16374.4|16376.9|16375.4|16362.9|16361.4|3964
1644239100000|2022-02-07 13:05:00|16376.9|16375.4|16386.9|16385.4|16396.9|16395.4|16375.9|16374.4|10749
1644239400000|2022-02-07 13:10:00|16385.9|16384.4|16387.9|16386.4|16387.9|16386.4|16382.9|16381.4|4664
1644239700000|2022-02-07 13:15:00|16387.2|16385.7|16383.9|16382.4|16388.9|16387.4|16383.9|16382.4|4156
1644240000000|2022-02-07 13:20:00|16384.9|16383.4|16393.9|16392.4|16397.9|16396.4|16383.9|16382.4|6966
1644240300000|2022-02-07 13:25:00|16395.2|16393.7|16385.9|16384.4|16395.9|16394.4|16383.9|16382.4|7907
1644240600000|2022-02-07 13:30:00|16386.9|16385.4|16381.8|16380.3|16393.9|16392.4|16380.8|16379.3|5964
1644240900000|2022-02-07 13:35:00|16382.8|16381.3|16381.8|16380.3|16386.8|16385.3|16379.8|16378.3|4046
1644241200000|2022-02-07 13:40:00|16382.2|16380.7|16373.8|16372.3|16384.8|16383.3|16372.8|16371.3|5910
1644241500000|2022-02-07 13:45:00|16371.8|16370.3|16364.8|16363.3|16374.8|16373.3|16364.8|16363.3|4866
1644241800000|2022-02-07 13:50:00|16365.8|16364.3|16358.8|16357.3|16367.8|16366.3|16357.1|16355.6|8330
1644242100000|2022-02-07 13:55:00|16359.5|16358|16364.8|16363.3|16364.8|16363.3|16358.8|16357.3|3990
1644242400000|2022-02-07 14:00:00|16365.8|16364.3|16373.8|16372.3|16377.8|16376.3|16364.8|16363.3|4844
1644242700000|2022-02-07 14:05:00|16374.1|16372.6|16375.8|16374.3|16379.1|16377.3|16371.8|16370.3|3496
1644243000000|2022-02-07 14:10:00|16376.1|16374.6|16380.8|16379.3|16383.8|16382.3|16372.8|16370.9|5359
1644243300000|2022-02-07 14:15:00|16379.8|16378.3|16377.7|16376.2|16381.8|16380.3|16373.7|16372.2|7703
1644243600000|2022-02-07 14:20:00|16377.4|16375.9|16369.7|16368.2|16377.7|16376.2|16368.7|16367.2|3527
1644243900000|2022-02-07 14:25:00|16370.7|16369.2|16372.7|16371.2|16375.7|16374.2|16368.7|16367.2|2840
1644244200000|2022-02-07 14:30:00|16373.7|16372.2|16375.7|16374.2|16376.7|16375.2|16370.7|16368.9|3799
1644244500000|2022-02-07 14:35:00|16376.7|16375.2|16377.7|16376.2|16381.7|16380.2|16375.7|16373.9|4460
1644244800000|2022-02-07 14:40:00|16378.7|16377.2|16375.7|16374.2|16383.7|16382.2|16372.7|16371.2|4611
1644245100000|2022-02-07 14:45:00|16376.7|16375.2|16378.7|16377.2|16378.7|16377.2|16369.7|16368.2|3963
1644245400000|2022-02-07 14:50:00|16380|16377.5|16378.7|16377.2|16382|16380.2|16375.7|16374.2|4167
1644245700000|2022-02-07 14:55:00|16377.7|16376.2|16366.7|16365.2|16379.7|16378.2|16366.7|16365.2|5371
1644246000000|2022-02-07 15:00:00|16367.7|16366.2|16365.6|16364.1|16368.6|16367.1|16362.7|16361.2|7497
1644246300000|2022-02-07 15:05:00|16364.6|16363.1|16365.6|16364.1|16368.6|16367.1|16363.6|16362.1|2402
1644246600000|2022-02-07 15:10:00|16366.6|16365.1|16373.6|16372.1|16378.6|16377.1|16365.6|16364.1|4932
1644246900000|2022-02-07 15:15:00|16374.6|16373.1|16369.6|16368.1|16376|16374.1|16369.6|16368.1|3589
1644247200000|2022-02-07 15:20:00|16370.6|16369.1|16377.6|16376.1|16379.6|16378.1|16370.6|16369.1|4164
1644247500000|2022-02-07 15:25:00|16376.6|16375.1|16373.6|16372.1|16378.6|16377.1|16369.6|16368.1|4391
1644247800000|2022-02-07 15:30:00|16373.9|16372.4|16366.6|16365.1|16378.6|16377.1|16365.6|16364.1|5258
1644248100000|2022-02-07 15:35:00|16366.9|16365.4|16371.6|16370.1|16373.6|16372.1|16363.6|16362.1|5155
1644248400000|2022-02-07 15:40:00|16370.6|16369.1|16370.6|16369.1|16373.6|16372.1|16367.6|16366.1|2943
1644248700000|2022-02-07 15:45:00|16371.2|16368.7|16349.5|16348|16373.6|16372.1|16341.5|16340|9258
1644249000000|2022-02-07 15:50:00|16350.5|16349|16353.5|16352|16364.5|16363|16346.5|16345|7155
1644249300000|2022-02-07 15:55:00|16353.2|16351|16357.5|16356|16359.9|16358|16346.5|16345|8286
1644249600000|2022-02-07 16:00:00|16358.5|16357|16362.5|16361|16366.5|16365|16355.8|16354.3|5202
1644249900000|2022-02-07 16:05:00|16363.2|16361.7|16361.2|16359.7|16367.5|16366|16359.5|16358|5500
1644250200000|2022-02-07 16:10:00|16362.2|16360.7|16361.1|16359.6|16370.2|16368.7|16358.5|16357|4759
1644250500000|2022-02-07 16:15:00|16360.5|16359|16380.5|16379|16382.5|16381|16360.5|16358.6|9094
1644250800000|2022-02-07 16:20:00|16381.5|16380|16385.5|16384|16394.5|16393|16379.5|16378|7639
1644251100000|2022-02-07 16:25:00|16384.5|16383|16381.5|16380|16389.5|16388|16379.5|16378|3791
1644251400000|2022-02-07 16:30:00|16382.5|16381|16376.4|16374.9|16385.8|16384|16373.8|16371.9|5616
1644251700000|2022-02-07 16:35:00|16375.8|16374.3|16371.8|16370.3|16377.8|16376.3|16370.8|16369.3|5486
1644252000000|2022-02-07 16:40:00|16370.8|16369.3|16368.8|16367.3|16375.8|16374.3|16366.8|16365.3|4748
1644252300000|2022-02-07 16:45:00|16369.8|16368.3|16370.1|16368.6|16373.1|16371.6|16367.8|16366.3|3530
1644252600000|2022-02-07 16:50:00|16371.1|16369.6|16377.1|16375.6|16378.1|16376.6|16369.1|16367.6|2958
1644252900000|2022-02-07 16:55:00|16376.1|16374.6|16372.7|16371.2|16378.1|16376.6|16370.7|16369.2|6579
1644253200000|2022-02-07 17:00:00|16373.7|16372.2|16370.7|16369.2|16375.7|16374.2|16369.7|16368.2|2630
1644253500000|2022-02-07 17:05:00|16371.7|16370.2|16366.7|16365.2|16374.1|16372.6|16365.7|16363.9|1992
1644253800000|2022-02-07 17:10:00|16365.7|16364.2|16367.7|16366.2|16368.7|16367.2|16364.7|16363.2|3298
1644254100000|2022-02-07 17:15:00|16368.7|16366.5|16375|16373.5|16376|16374.5|16367.7|16365.9|1144
1644254400000|2022-02-07 17:20:00|16376|16374.5|16374|16372.5|16376|16374.5|16370|16368.2|820
1644254700000|2022-02-07 17:25:00|16373.7|16372.2|16371|16369.5|16374.4|16372.5|16371|16369.2|1053
1644255000000|2022-02-07 17:30:00|16372|16370.2|16369|16367.5|16373|16371.5|16368|16366.5|1373
1644255300000|2022-02-07 17:35:00|16368|16366.5|16371|16369.5|16371|16369.5|16368|16366.5|292
1644255600000|2022-02-07 17:40:00|16370|16368.5|16372|16370.5|16372.3|16370.5|16369|16367.5|356
1644255900000|2022-02-07 17:45:00|16371|16369.5|16374|16372.5|16374|16372.5|16371|16369.1|323
1644256200000|2022-02-07 17:50:00|16375|16373.5|16374|16372.5|16377|16375.5|16374|16372.5|755
1644256500000|2022-02-07 17:55:00|16375|16373.5|16376.9|16375.4|16376.9|16375.4|16372.9|16371.4|1112
1644256800000|2022-02-07 18:00:00|16375.9|16374.4|16376.9|16375.4|16377.9|16376.4|16375.9|16374.4|434
1644257100000|2022-02-07 18:05:00|16377.6|16375.1|16382.9|16381.4|16382.9|16381.4|16376.9|16375.1|545
1644257400000|2022-02-07 18:10:00|16383.9|16382.1|16384.9|16383.4|16386.9|16385.4|16383.6|16382.1|437
1644257700000|2022-02-07 18:15:00|16385.9|16384.4|16385.9|16384.4|16385.9|16384.4|16383.9|16382.4|178
1644258000000|2022-02-07 18:20:00|16384.9|16383.4|16385.9|16384.4|16385.9|16384.4|16383.9|16382.4|253
1644258300000|2022-02-07 18:25:00|16384.9|16383.4|16384.9|16383.4|16388.2|16386.4|16384.9|16383.4|202
1644258600000|2022-02-07 18:30:00|16385.9|16384.4|16383.9|16382.4|16386.2|16384.4|16383.9|16382|314
1644258900000|2022-02-07 18:35:00|16383.2|16381.4|16383.9|16382.4|16384.9|16383.4|16382.9|16381|200
1644259200000|2022-02-07 18:40:00|16383.8|16382.3|16382.8|16381.3|16384.8|16383.3|16381.8|16380.3|211
1644259500000|2022-02-07 18:45:00|16383.8|16382.3|16384.8|16383.3|16386.2|16384.3|16383.5|16381.3|146
1644259800000|2022-02-07 18:50:00|16385.2|16383.7|16383.8|16382.3|16385.8|16383.7|16383.8|16382.3|143
1644260100000|2022-02-07 18:55:00|16384.8|16383.3|16383.8|16382.3|16384.8|16383.3|16383.8|16381.3|87
1644260400000|2022-02-07 19:00:00|16382.8|16381.3|16382.8|16381.3|16383.8|16382.3|16382.8|16381.3|90
1644260700000|2022-02-07 19:05:00|16383.1|16381.6|16382.8|16381.3|16383.8|16382.3|16382.8|16380.9|12
1644261000000|2022-02-07 19:10:00|16383.8|16382.3|16383.8|16382.3|16383.8|16382.3|16382.8|16380.9|59
1644261300000|2022-02-07 19:15:00|16382.8|16381.3|16382.8|16381.3|16383.8|16381.6|16382.8|16380.9|23
1644261600000|2022-02-07 19:20:00|16383.8|16382.3|16384.7|16383.2|16384.8|16383.3|16381.8|16380.3|79
1644261900000|2022-02-07 19:25:00|16384.4|16382.9|16383.7|16382.2|16386.7|16385.2|16383.7|16382.2|259
1644262200000|2022-02-07 19:30:00|16384.7|16382.6|16385.7|16384.2|16386.7|16385.2|16383.7|16382.6|127
1644262500000|2022-02-07 19:35:00|16386.7|16384.9|16387.7|16386.2|16387.7|16386.2|16385.7|16383.9|89
1644262800000|2022-02-07 19:40:00|16388.4|16386.9|16387.7|16386.2|16388.7|16387.2|16386.7|16385.2|113
1644263100000|2022-02-07 19:45:00|16388|16386.5|16385.7|16384.2|16388.7|16386.5|16385.7|16384.2|44
1644263400000|2022-02-07 19:50:00|16385|16383.5|16385.7|16384.2|16386.7|16385.2|16384.7|16383.2|65
1644263700000|2022-02-07 19:55:00|16384.7|16383.2|16384.7|16383.2|16385.7|16384.2|16383.7|16381.7|429
1644264000000|2022-02-07 20:00:00|16385.7|16384.2|16383.7|16382.2|16385.7|16384.2|16383.7|16382.2|152
1644264300000|2022-02-07 20:05:00|16382.7|16381.2|16382.6|16381.1|16383|16381.2|16381.7|16379.8|54
1644264600000|2022-02-07 20:10:00|16383.6|16382.1|16383.6|16382.1|16384.6|16383.1|16383.6|16381.8|55
1644264900000|2022-02-07 20:15:00|16384.6|16382.8|16383.6|16382.1|16384.6|16383.1|16383.6|16381.8|48
1644265200000|2022-02-07 20:20:00|16384.6|16383.1|16384.6|16383.1|16385|16383.5|16383.9|16381.8|34
1644265500000|2022-02-07 20:25:00|16385.6|16383.8|16385.6|16384.1|16385.6|16384.1|16384.6|16382.8|114
1644265800000|2022-02-07 20:30:00|16385.9|16383.4|16384.6|16383.1|16385.9|16384.1|16384.6|16382.1|70
1644266100000|2022-02-07 20:35:00|16384.3|16382.8|16384.6|16383.1|16384.6|16383.1|16383.6|16382.1|27
1644266400000|2022-02-07 20:40:00|16383.6|16382.1|16384.6|16383.1|16384.6|16383.1|16383.6|16382.1|109
1644266700000|2022-02-07 20:45:00|16385.6|16384.1|16384.6|16383.1|16385.6|16384.1|16384.6|16383.1|92
1644267000000|2022-02-07 20:50:00|16384.2|16382.7|16382.5|16381|16384.2|16382.7|16382.2|16380.7|168
1644267300000|2022-02-07 20:55:00|16382.9|16381.4|16382.9|16381.4|16383.5|16382|16380.9|16378.9|350
1644303900000|2022-02-08 07:05:00|16350.2|16348.7|16354.2|16352.7|16356.2|16354.7|16350.2|16348.7|1101
1644304200000|2022-02-08 07:10:00|16353.9|16352.4|16356.2|16354.7|16357.2|16355.7|16348.2|16346.3|1016
1644304500000|2022-02-08 07:15:00|16357.2|16355.7|16350.1|16348.6|16357.2|16355.7|16347.1|16345|1406
1644304800000|2022-02-08 07:20:00|16351.1|16349.6|16346.1|16344.6|16352.5|16350.6|16346.1|16344.6|2072
1644305100000|2022-02-08 07:25:00|16346.5|16344|16345.1|16343.6|16349.1|16347.6|16344.1|16342.6|1819
1644305400000|2022-02-08 07:30:00|16344.1|16342.6|16341.1|16339.6|16345.1|16343.6|16337.1|16335.3|2380
1644305700000|2022-02-08 07:35:00|16340.1|16338.6|16341.1|16339.6|16344.1|16342.6|16338.1|16336.3|3007
1644306000000|2022-02-08 07:40:00|16342.1|16340.6|16349.1|16347.6|16349.1|16347.6|16340.1|16338.6|2306
1644306300000|2022-02-08 07:45:00|16348.1|16346.6|16348.1|16346.6|16351.1|16349.6|16343.1|16341.2|2342
1644306600000|2022-02-08 07:50:00|16347.1|16345.6|16353.1|16351.6|16354.1|16352.6|16347.1|16345.6|1367
1644306900000|2022-02-08 07:55:00|16353.8|16352.3|16349.1|16347.6|16356.1|16354.6|16347.1|16345.6|2181
1644307200000|2022-02-08 08:00:00|16350.1|16348.6|16359|16357.5|16359|16357.5|16345.1|16343.6|4080
1644307500000|2022-02-08 08:05:00|16358.7|16357.2|16362|16360.5|16365|16363.5|16354|16352.5|3819
1644307800000|2022-02-08 08:10:00|16361|16359.5|16367|16365.5|16367|16365.5|16357|16355.5|4427
1644308100000|2022-02-08 08:15:00|16367.7|16366.2|16362|16360.5|16368|16366.5|16359|16357.5|4198
1644308400000|2022-02-08 08:20:00|16363|16361.5|16369|16367.5|16372.4|16370.5|16363|16361.5|6088
1644308700000|2022-02-08 08:25:00|16370|16368.5|16370|16368.5|16372.3|16370.5|16367|16365.5|5694
1644309000000|2022-02-08 08:30:00|16369|16367.5|16369|16367.5|16370|16368.5|16365|16363.5|3658
1644309300000|2022-02-08 08:35:00|16369.6|16367.1|16382|16380.5|16382|16380.5|16369|16367.1|5153
1644309600000|2022-02-08 08:40:00|16381|16379.5|16378|16376.5|16382|16380.5|16375|16373.5|8643
1644309900000|2022-02-08 08:45:00|16377|16375.5|16374.9|16373.4|16379|16377.5|16372.9|16371.4|4024
1644310200000|2022-02-08 08:50:00|16375.9|16374.4|16371.9|16370.4|16378.9|16377.4|16371.9|16370.4|8922
1644310500000|2022-02-08 08:55:00|16372.9|16371.4|16373.9|16372.4|16377.9|16376.4|16370.9|16369.4|4204
1644310800000|2022-02-08 09:00:00|16372.9|16371.4|16372.9|16371.4|16379.3|16377.4|16371.9|16370.4|3158
1644311100000|2022-02-08 09:05:00|16373.9|16372.4|16377.9|16376.4|16377.9|16376.4|16371.9|16370.4|3991
1644311400000|2022-02-08 09:10:00|16378.9|16377.4|16383.9|16382.4|16386.9|16385.4|16376.9|16375.4|6439
1644311700000|2022-02-08 09:15:00|16384.2|16382.7|16387.9|16386.4|16388.9|16387.4|16383.9|16382.4|4524
1644312000000|2022-02-08 09:20:00|16387.2|16385.7|16376.2|16374.7|16387.2|16385.7|16375.5|16373.7|9824
1644312300000|2022-02-08 09:25:00|16377.2|16375.7|16375.5|16374|16378.2|16376.7|16374.2|16372|3945
1644312600000|2022-02-08 09:30:00|16376.5|16375|16378.8|16377.3|16382.8|16381.3|16375.5|16374|3932
1644312900000|2022-02-08 09:35:00|16379.8|16378.3|16385.5|16384|16386.8|16385.3|16379.8|16378.3|4534
1644313200000|2022-02-08 09:40:00|16386.5|16385|16387.5|16386|16388.8|16387|16382.5|16381|3649
1644313500000|2022-02-08 09:45:00|16388.5|16387|16387.5|16386|16389.5|16388|16385.2|16383.7|3949
1644313800000|2022-02-08 09:50:00|16386.5|16385|16381.5|16380|16387.8|16386|16381.5|16380|2554
1644314100000|2022-02-08 09:55:00|16382.5|16381|16388.4|16386.9|16388.4|16386.9|16381.4|16379.9|4068
1644314400000|2022-02-08 10:00:00|16389.4|16387.9|16395.4|16393.9|16396.4|16394.9|16387.4|16385.6|3250
1644314700000|2022-02-08 10:05:00|16394.4|16392.9|16389.4|16387.9|16396.4|16394.9|16388.4|16386.6|6199
1644315000000|2022-02-08 10:10:00|16390.4|16388.9|16386.4|16384.9|16391.4|16389.9|16383.4|16381.9|4251
1644315300000|2022-02-08 10:15:00|16387.4|16385.9|16384.4|16382.9|16388.4|16386.9|16383.4|16381.9|4805
1644315600000|2022-02-08 10:20:00|16383.4|16381.9|16400.4|16398.9|16400.4|16398.9|16383.4|16381.9|5110
1644315900000|2022-02-08 10:25:00|16399.4|16397.9|16405.4|16403.9|16409.4|16407.9|16396.4|16394.9|9817
1644316200000|2022-02-08 10:30:00|16404.4|16402.9|16401.4|16399.9|16406.4|16404.9|16399.4|16397.9|5496
1644316500000|2022-02-08 10:35:00|16400.4|16398.9|16401.4|16399.9|16405.4|16403.9|16399.4|16397.9|8817
1644316800000|2022-02-08 10:40:00|16402.4|16400.9|16394.3|16392.8|16402.4|16400.9|16394.3|16392.8|5985
1644317100000|2022-02-08 10:45:00|16395.3|16393.8|16403|16401.5|16405|16403.5|16394|16392.5|6502
1644317400000|2022-02-08 10:50:00|16402.7|16401.2|16397|16395.5|16402.7|16401.2|16397|16395.5|5034
1644317700000|2022-02-08 10:55:00|16398|16396.5|16398|16396.5|16401|16399.5|16396|16394.5|5541
1644318000000|2022-02-08 11:00:00|16399|16397.5|16396.9|16395.4|16402|16400.5|16395.9|16394.4|4032
1644318300000|2022-02-08 11:05:00|16396.3|16394.8|16395.9|16394.4|16398.9|16397.4|16395.9|16394.4|4870
1644318600000|2022-02-08 11:10:00|16396.9|16395.4|16387.9|16386.4|16396.9|16395.4|16387.9|16386.4|4361
1644318900000|2022-02-08 11:15:00|16388.9|16387.4|16387.9|16386.4|16389.9|16388.4|16383.9|16382.4|3954
1644319200000|2022-02-08 11:20:00|16388.3|16385.4|16377.9|16376.4|16388.3|16386.4|16377.9|16376.4|4106
1644319500000|2022-02-08 11:25:00|16376.9|16375.4|16379.9|16378.4|16381.9|16380.4|16374.9|16373.4|5174
1644319800000|2022-02-08 11:30:00|16380.9|16379.4|16376.9|16375.4|16381.9|16380.4|16376.9|16375.4|6008
1644320100000|2022-02-08 11:35:00|16377.5|16375|16371.9|16370.4|16377.9|16376|16369.9|16368.4|3912
1644320400000|2022-02-08 11:40:00|16370.9|16369.4|16371.9|16369.4|16375.9|16374.4|16370.9|16369.4|4160
1644320700000|2022-02-08 11:45:00|16371.2|16370.4|16374.8|16373.3|16375.9|16374.4|16370.9|16369.4|3494
1644321000000|2022-02-08 11:50:00|16373.8|16372.3|16374.8|16373.3|16377.8|16376.3|16373.8|16372.3|3604
1644321300000|2022-02-08 11:55:00|16375.8|16374.3|16371.8|16369.3|16377.8|16376.3|16370.8|16369.3|3222
1644321600000|2022-02-08 12:00:00|16371.5|16370.3|16375.8|16374.3|16377.8|16376.3|16368.8|16367.3|3422
1644321900000|2022-02-08 12:05:00|16374.8|16373.3|16369.8|16368.3|16375.8|16374.3|16368.8|16367.3|2677
1644322200000|2022-02-08 12:10:00|16369.1|16367.6|16375.8|16374.3|16377.8|16376.3|16366.8|16365.3|3697
1644322500000|2022-02-08 12:15:00|16374.8|16373.3|16373.8|16372.3|16375.1|16373.6|16371.8|16370.3|4066
1644322800000|2022-02-08 12:20:00|16374.8|16373.3|16370.8|16369.3|16378.1|16376.3|16368.8|16367.3|3099
1644323100000|2022-02-08 12:25:00|16371.8|16370.3|16368.8|16367.3|16375.8|16374.3|16368.8|16367.3|4281
1644323400000|2022-02-08 12:30:00|16368.1|16366.6|16366.7|16365.2|16371.8|16370.3|16362.7|16361.2|2921
1644323700000|2022-02-08 12:35:00|16367.7|16366.2|16364.7|16363.2|16367.7|16366.2|16362.7|16361.2|3559
1644324000000|2022-02-08 12:40:00|16365.7|16364.2|16368.7|16367.2|16370.1|16368.2|16364.7|16362.9|3866
1644324300000|2022-02-08 12:45:00|16369.4|16367.9|16366.7|16365.2|16369.7|16368.2|16363.7|16361.2|4020
1644324600000|2022-02-08 12:50:00|16365.7|16364.2|16367.7|16366.2|16368.7|16367.2|16360.7|16359.2|4467
1644324900000|2022-02-08 12:55:00|16368.7|16367.2|16366.7|16365.2|16371.7|16370.2|16365.7|16364.2|2968
1644325200000|2022-02-08 13:00:00|16367.7|16364.2|16361.7|16360.2|16369|16367.2|16361.7|16360.2|4613
1644325500000|2022-02-08 13:05:00|16361.4|16359.9|16359.7|16358.2|16364.7|16363.2|16359.7|16358.2|4725
1644325800000|2022-02-08 13:10:00|16360.7|16359.2|16357.7|16355.2|16361.7|16360.2|16356.7|16354.2|7688
1644326100000|2022-02-08 13:15:00|16357|16356.2|16364.6|16363.1|16366.7|16365.2|16355.7|16354.2|6204
1644326400000|2022-02-08 13:20:00|16363.6|16362.1|16359.6|16358.1|16365.6|16364.1|16358.6|16357.1|4232
1644326700000|2022-02-08 13:25:00|16358.6|16357.1|16352.6|16351.1|16359.6|16358.1|16346.6|16345.1|10851
1644327000000|2022-02-08 13:30:00|16351.6|16350.1|16359.6|16358.1|16360.6|16359.1|16350.6|16348.8|6474
1644327300000|2022-02-08 13:35:00|16358.6|16357.1|16353.6|16352.1|16364.6|16363.1|16346.6|16345.1|9650
1644327600000|2022-02-08 13:40:00|16354.6|16353.1|16348.6|16347.1|16356.6|16355.1|16344.6|16343.1|5177
1644327900000|2022-02-08 13:45:00|16347.6|16346.1|16342.6|16341.1|16350.6|16349.1|16342.6|16341.1|4471
1644328200000|2022-02-08 13:50:00|16341.6|16340.1|16344.6|16343.1|16350.6|16349.1|16338.6|16337.1|5696
1644328500000|2022-02-08 13:55:00|16345.6|16344.1|16339.6|16338.1|16346.6|16345.1|16338.9|16337.4|5276
1644328800000|2022-02-08 14:00:00|16340.2|16337.7|16334.9|16333.4|16343.6|16342.1|16333.9|16331.7|7772
1644329100000|2022-02-08 14:05:00|16335.2|16333.7|16323.2|16321.7|16336.9|16335.4|16323.2|16321.7|8497
1644329400000|2022-02-08 14:10:00|16322.2|16320.7|16313.2|16311.7|16326.6|16324.7|16310.5|16309|8838
1644329700000|2022-02-08 14:15:00|16312.9|16311.4|16310.9|16309.4|16318.5|16317|16310.5|16309|9270
1644330000000|2022-02-08 14:20:00|16311.9|16310.4|16316.5|16315|16316.5|16315|16307.8|16306.3|6009
1644330300000|2022-02-08 14:25:00|16315.5|16314|16322.5|16321|16324.5|16323|16313.5|16312|10917
1644330600000|2022-02-08 14:30:00|16323.5|16321.3|16327.5|16326|16327.5|16326|16321.5|16320|7051
1644330900000|2022-02-08 14:35:00|16328.5|16327|16322.5|16321|16329.5|16328|16321.5|16320|7105
1644331200000|2022-02-08 14:40:00|16321.8|16320.3|16318.1|16316.6|16325.2|16323.7|16318.1|16316.6|3979
1644331500000|2022-02-08 14:45:00|16319.1|16317.6|16318.1|16316.6|16320.1|16318.6|16316.1|16314.6|6287
1644331800000|2022-02-08 14:50:00|16319.1|16317.6|16312.1|16310.6|16320.1|16318.6|16310.1|16308.6|3481
1644332100000|2022-02-08 14:55:00|16313.1|16311.6|16308.4|16306.9|16317.1|16315.6|16306.4|16304.9|7179
1644332400000|2022-02-08 15:00:00|16307.4|16305.9|16314.8|16313.3|16314.8|16313.3|16302.4|16300.9|6532
1644332700000|2022-02-08 15:05:00|16313.8|16312.3|16309.1|16307.6|16316.8|16315.3|16308.1|16306.6|3818
1644333000000|2022-02-08 15:10:00|16308.7|16307.2|16309.1|16307.6|16311.4|16309.6|16304.1|16302.6|6402
1644333300000|2022-02-08 15:15:00|16308.1|16306.6|16305.1|16303.6|16312.6|16310.6|16304.1|16302.6|4745
1644333600000|2022-02-08 15:20:00|16306.1|16304.6|16307.1|16305.6|16308.1|16306.6|16302.1|16300.6|5214
1644333900000|2022-02-08 15:25:00|16308.1|16306.6|16311|16309.5|16311.4|16309.5|16305.1|16303.6|5216
1644334200000|2022-02-08 15:30:00|16312|16310.5|16310|16308.5|16313|16311.5|16310|16308.5|2887
1644334500000|2022-02-08 15:35:00|16309.3|16307.8|16307.7|16306.2|16311|16309.5|16305|16303.5|4450
1644334800000|2022-02-08 15:40:00|16306.7|16305.2|16301.7|16300.2|16306.7|16305.2|16301.7|16300.2|3846
1644335100000|2022-02-08 15:45:00|16302|16300.5|16305.7|16304.2|16308.7|16307.2|16300.7|16299.2|4467
1644335400000|2022-02-08 15:50:00|16305|16303.5|16303|16301.5|16310.6|16309.1|16302|16300.5|4675
1644335700000|2022-02-08 15:55:00|16304|16302.5|16304|16302.5|16306.6|16305.1|16302|16300.5|4148
1644336000000|2022-02-08 16:00:00|16304.3|16302.8|16312.6|16311.1|16312.6|16311.1|16304|16302.5|4075
1644336300000|2022-02-08 16:05:00|16313.6|16312.1|16317.6|16316.1|16317.6|16316.1|16312.6|16310.8|2949
1644336600000|2022-02-08 16:10:00|16316.9|16315.4|16316.6|16315.1|16318.6|16317.1|16313.6|16312.1|4583
1644336900000|2022-02-08 16:15:00|16314.6|16313.1|16312.6|16311.1|16316.6|16315.1|16309.6|16308.1|6380
1644337200000|2022-02-08 16:20:00|16313.6|16312.1|16309.6|16308.1|16314.6|16313.1|16308.6|16307.1|3059
1644337500000|2022-02-08 16:25:00|16308.6|16307.1|16313.9|16312.4|16316.6|16315.1|16308.6|16307.1|1913
1644337800000|2022-02-08 16:30:00|16314.9|16313.4|16317.9|16316.4|16317.9|16316.4|16314.9|16313.4|4214
1644338100000|2022-02-08 16:35:00|16318.9|16317.4|16313.9|16312.4|16318.9|16317.4|16313.9|16312.4|2163
1644338400000|2022-02-08 16:40:00|16314.9|16313.4|16313.9|16312.4|16315.9|16314.4|16309.9|16308.4|1716
1644338700000|2022-02-08 16:45:00|16314.9|16313.4|16313.9|16312.4|16316.5|16314.4|16312.9|16311|1698
1644339000000|2022-02-08 16:50:00|16314.9|16313.4|16311.9|16310.4|16317.2|16315.4|16310.9|16309.4|3776
1644339300000|2022-02-08 16:55:00|16312.6|16311.1|16314.8|16313.3|16314.8|16313.3|16310.9|16309.4|1165
1644339600000|2022-02-08 17:00:00|16315.8|16314|16315.8|16314.3|16316.8|16315.3|16312.8|16311.3|812
1644339900000|2022-02-08 17:05:00|16316.5|16315|16314.8|16313.3|16317.8|16316.3|16314.8|16313.3|986
1644340200000|2022-02-08 17:10:00|16315.2|16313.7|16312.8|16311.3|16316.8|16314.7|16311.8|16310.3|744
1644340500000|2022-02-08 17:15:00|16313.8|16312.3|16315.8|16314.3|16316.8|16315.3|16311.8|16310.3|1504
1644340800000|2022-02-08 17:20:00|16316.8|16315.3|16313.8|16312.3|16317.8|16316.3|16313.8|16311.9|477
1644341100000|2022-02-08 17:25:00|16312.8|16311.3|16315.8|16314.3|16316.8|16315.3|16312.8|16311.3|1392
1644341400000|2022-02-08 17:30:00|16315.1|16313.6|16314.8|16313.3|16316.8|16315.3|16314.8|16313.3|798
1644341700000|2022-02-08 17:35:00|16315.8|16314.3|16314.8|16313.3|16316.8|16315.3|16313.8|16312.3|846
1644342000000|2022-02-08 17:40:00|16313.8|16312.3|16310.7|16309.2|16315.1|16313.3|16310.7|16309.2|921
1644342300000|2022-02-08 17:45:00|16311.7|16310.2|16312.7|16311.2|16313.7|16312.2|16311.7|16309.9|114
1644342600000|2022-02-08 17:50:00|16311.7|16310.2|16311.7|16310.2|16312.7|16311.2|16311.4|16309.9|241
1644342900000|2022-02-08 17:55:00|16312.7|16311.2|16307.7|16306.2|16312.7|16311.2|16307.7|16306.2|504
1644343200000|2022-02-08 18:00:00|16306.7|16305.2|16309.7|16308.2|16311.1|16309.2|16306.4|16304.2|601
1644343500000|2022-02-08 18:05:00|16310.7|16309.2|16310.7|16309.2|16312|16310.2|16308.7|16307.2|284
1644343800000|2022-02-08 18:10:00|16310|16308.5|16313.7|16312.2|16316.7|16315.2|16309.7|16308.2|854
1644344100000|2022-02-08 18:15:00|16312.7|16311.2|16314.7|16313.2|16318.7|16317.2|16310.7|16309.2|3008
1644344400000|2022-02-08 18:20:00|16315.7|16314.2|16318.7|16317.2|16323|16321.2|16314.7|16313.2|1709
1644344700000|2022-02-08 18:25:00|16319.7|16318.2|16323.6|16322.1|16326|16324.1|16318.7|16317.2|1546
1644345000000|2022-02-08 18:30:00|16322.9|16321.4|16323.6|16322.1|16327|16325.1|16322.6|16321.1|964
1644345300000|2022-02-08 18:35:00|16322.6|16321.1|16325.6|16323.1|16325.6|16324.1|16321.6|16320.1|452
1644345600000|2022-02-08 18:40:00|16325.3|16323.8|16324.6|16323.1|16326|16324.1|16324.3|16322.1|209
1644345900000|2022-02-08 18:45:00|16325.6|16323.5|16325.6|16324.1|16326|16324.1|16324.6|16322.1|305
1644346200000|2022-02-08 18:50:00|16324.6|16323.1|16324.6|16323.1|16325.6|16324.1|16324.6|16322.7|140
1644346500000|2022-02-08 18:55:00|16323.9|16322.4|16324.6|16323.1|16324.6|16323.1|16321.6|16320.1|636
1644346800000|2022-02-08 19:00:00|16324.2|16321.7|16327.6|16326.1|16327.6|16326.1|16323.6|16321.7|150
1644347100000|2022-02-08 19:05:00|16329.6|16328.1|16330.6|16329.1|16331.6|16330.1|16329.6|16328.1|1103
1644347400000|2022-02-08 19:10:00|16331.6|16330.1|16325.5|16324|16331.6|16330.1|16324.5|16323|484
1644347700000|2022-02-08 19:15:00|16325.2|16323|16327.5|16326|16328.9|16327|16324.5|16322.7|308
1644348000000|2022-02-08 19:20:00|16327.2|16325|16324.5|16322|16327.5|16326|16323.5|16321.7|91
1644348300000|2022-02-08 19:25:00|16323.5|16322.4|16331.5|16330|16331.9|16330|16323.5|16322.4|444
1644348600000|2022-02-08 19:30:00|16330.5|16329|16331.5|16330|16332.8|16331|16329.5|16328|1240
1644348900000|2022-02-08 19:35:00|16330.5|16329|16331.5|16330|16332.8|16331|16330.5|16329|288
1644349200000|2022-02-08 19:40:00|16332.5|16331|16331.5|16330|16333.5|16332|16330.5|16328|462
1644349500000|2022-02-08 19:45:00|16332.2|16330.7|16332.5|16331|16333.5|16332|16331.5|16330|88
1644349800000|2022-02-08 19:50:00|16333.5|16332|16331.5|16330|16333.6|16332|16331.5|16330|294
1644350100000|2022-02-08 19:55:00|16332.5|16331|16329.4|16327.9|16332.5|16331|16327.4|16325.6|431
1644350400000|2022-02-08 20:00:00|16330.4|16328.9|16325.4|16323.9|16330.8|16328.9|16325.4|16323.9|117
1644350700000|2022-02-08 20:05:00|16326.4|16324.9|16328.4|16326.9|16330.4|16328.9|16326.4|16324.9|313
1644351000000|2022-02-08 20:10:00|16329.4|16327.9|16328.4|16326.9|16329.8|16327.9|16327.4|16325.9|158
1644351300000|2022-02-08 20:15:00|16329.4|16325.9|16330.4|16328.9|16331.4|16329.9|16328.1|16325.9|178
1644351600000|2022-02-08 20:20:00|16331.4|16329.9|16332.7|16331.2|16334.4|16332.9|16331|16328.9|278
1644351900000|2022-02-08 20:25:00|16332.4|16330.9|16332.4|16329.9|16334.7|16332.9|16331.4|16329.9|319
1644352200000|2022-02-08 20:30:00|16331.4|16330.9|16332.4|16330.9|16334.4|16332.9|16331.4|16329.9|126
1644352500000|2022-02-08 20:35:00|16333.7|16331.2|16329.4|16327.9|16334.4|16332.9|16329.4|16327.5|221
1644352800000|2022-02-08 20:40:00|16330.4|16328.9|16330.3|16328.8|16331.7|16329.8|16328.3|16326.8|365
1644353100000|2022-02-08 20:45:00|16331.3|16329.8|16332.3|16330.8|16333.3|16331.8|16331|16328.8|97
1644353400000|2022-02-08 20:50:00|16331.3|16329.8|16331.3|16329.8|16332.7|16330.8|16330.3|16328.8|163
1644353700000|2022-02-08 20:55:00|16330.3|16328.8|16330.3|16328.8|16331.3|16329.8|16328.3|16326.5|505
1644390300000|2022-02-09 07:05:00|16348.2|16346.7|16348.2|16346.7|16353.6|16351.7|16347.2|16345.7|813
1644390600000|2022-02-09 07:10:00|16348.5|16347|16349.2|16346.7|16354.2|16352.7|16347.2|16345.7|1035
1644390900000|2022-02-09 07:15:00|16348.2|16347.4|16341.6|16340.1|16350.2|16348.7|16341.6|16340.1|1040
1644391200000|2022-02-09 07:20:00|16342.6|16341.1|16349.2|16347.7|16350.2|16348.7|16341.6|16340.1|1460
1644391500000|2022-02-09 07:25:00|16350.2|16348.7|16350.2|16348.7|16352.2|16350.7|16347.2|16345.7|1490
1644391800000|2022-02-09 07:30:00|16349.2|16347.7|16360.2|16358.7|16361.2|16359.7|16346|16344|2273
1644392100000|2022-02-09 07:35:00|16361.2|16359.7|16364.2|16361.7|16367.2|16364.7|16356.2|16354.3|3478
1644392400000|2022-02-09 07:40:00|16363.8|16361.3|16357.2|16354.7|16366.2|16364.7|16356.2|16354.7|3461
1644392700000|2022-02-09 07:45:00|16356.2|16355.7|16362.1|16360.6|16364.1|16362.6|16356.2|16354.7|1856
1644393000000|2022-02-09 07:50:00|16362.5|16361|16363.1|16361.6|16364.5|16362.6|16358.1|16356.6|1837
1644393300000|2022-02-09 07:55:00|16362.1|16360.6|16366.1|16364.6|16369.1|16367.3|16358.1|16356.6|4328
1644393600000|2022-02-09 08:00:00|16365.8|16363.3|16365.1|16363.6|16372.1|16370.6|16360.4|16358.9|5164
1644393900000|2022-02-09 08:05:00|16366.1|16364.6|16366.1|16364.6|16368.1|16366.6|16361.1|16359.6|3303
1644394200000|2022-02-09 08:10:00|16365.1|16363.6|16370.1|16368.6|16373.1|16371.6|16362.1|16360.6|7252
1644394500000|2022-02-09 08:15:00|16369.1|16367.6|16369.1|16367.6|16372.1|16370.6|16365.1|16363.6|5492
1644394800000|2022-02-09 08:20:00|16370.1|16368.2|16361.1|16359.6|16370.1|16368.6|16361.1|16359.6|2769
1644395100000|2022-02-09 08:25:00|16362.1|16360.6|16368.1|16366.6|16368.1|16366.6|16361.1|16359.6|4274
1644395400000|2022-02-09 08:30:00|16367.1|16365.6|16373|16371.5|16374|16372.5|16364.1|16362.6|3470
1644395700000|2022-02-09 08:35:00|16374|16372.5|16384|16382.5|16385.7|16384.2|16371|16369.5|6756
1644396000000|2022-02-09 08:40:00|16383|16381.5|16387|16385.5|16387|16385.5|16380|16378.5|7897
1644396300000|2022-02-09 08:45:00|16386|16384.5|16388|16386.5|16389|16387.5|16383|16381.5|4826
1644396600000|2022-02-09 08:50:00|16387|16385.5|16383|16381.5|16388|16386.5|16381|16379.5|4978
1644396900000|2022-02-09 08:55:00|16382|16380.5|16387|16385.5|16388|16386.5|16382|16380.5|3958
1644397200000|2022-02-09 09:00:00|16386|16384.5|16389|16387.5|16390|16388.5|16383|16381.5|4764
1644397500000|2022-02-09 09:05:00|16390|16388.5|16386|16384.5|16393|16391.5|16385|16383.5|5561
1644397800000|2022-02-09 09:10:00|16385|16383.5|16384|16382.5|16387|16385.5|16381|16379.5|2561
1644398100000|2022-02-09 09:15:00|16383|16381.5|16385.9|16384.4|16388.9|16387.4|16380|16378.5|3760
1644398400000|2022-02-09 09:20:00|16385.6|16384.1|16382.9|16381.4|16385.9|16384.4|16380.9|16379.4|2865
1644398700000|2022-02-09 09:25:00|16383.9|16382.4|16389.9|16388.4|16390.9|16389.4|16382.9|16381.4|4186
1644399000000|2022-02-09 09:30:00|16391.3|16388.8|16389.9|16388.4|16391.3|16389.4|16385.9|16384.4|3649
1644399300000|2022-02-09 09:35:00|16390.9|16389.4|16392.9|16391.4|16394.9|16393.4|16388.9|16387.1|3123
1644399600000|2022-02-09 09:40:00|16391.9|16390.4|16392.9|16391.4|16396.9|16395.4|16391.9|16390.4|4153
1644399900000|2022-02-09 09:45:00|16391.9|16390.4|16389.9|16388.4|16392.9|16391.4|16387.9|16386.4|3537
1644400200000|2022-02-09 09:50:00|16390.2|16387.4|16383.9|16382.4|16390.9|16389.4|16383.9|16382|5800
1644400500000|2022-02-09 09:55:00|16382.9|16381.4|16381.9|16380.4|16385.9|16384.4|16380.9|16379.4|3544
1644400800000|2022-02-09 10:00:00|16382.9|16381.4|16382.8|16381.3|16383.8|16382.3|16380.8|16379|3914
1644401100000|2022-02-09 10:05:00|16383.8|16382.3|16376.8|16375.3|16383.8|16382.3|16376.8|16375.3|4862
1644401400000|2022-02-09 10:10:00|16377.8|16376.3|16375.8|16374.3|16377.8|16376.3|16372.8|16371.3|4929
1644401700000|2022-02-09 10:15:00|16376.8|16375.3|16375.8|16374.3|16379.8|16378.3|16372.8|16371.3|2735
1644402000000|2022-02-09 10:20:00|16376.5|16375|16372.8|16371.3|16376.8|16375.3|16372.8|16371.3|3232
1644402300000|2022-02-09 10:25:00|16373.8|16372.3|16373.8|16372.3|16376.1|16374|16369.8|16368.3|8360
1644402600000|2022-02-09 10:30:00|16373.1|16371.6|16372.8|16371.3|16375.8|16374.3|16371.8|16370.3|3061
1644402900000|2022-02-09 10:35:00|16373.1|16371.6|16372.8|16371.3|16375.8|16374.3|16371.8|16370.3|3253
1644403200000|2022-02-09 10:40:00|16371.8|16370.3|16374.8|16373.3|16375.1|16373.6|16370.8|16369.3|3148
1644403500000|2022-02-09 10:45:00|16373.8|16372.3|16373.7|16371.2|16374.8|16373.3|16368.7|16367.2|2525
1644403800000|2022-02-09 10:50:00|16372.7|16372.2|16371.7|16370.2|16374.7|16373.2|16371.4|16369.9|2051
1644404100000|2022-02-09 10:55:00|16371.1|16369.6|16367.7|16366.2|16371.7|16370.2|16366.7|16365.2|2297
1644404400000|2022-02-09 11:00:00|16368.7|16367.2|16367.7|16366.2|16369.7|16368.2|16366.7|16365.2|2745
1644404700000|2022-02-09 11:05:00|16368.7|16367.2|16375.1|16373.6|16375.1|16373.6|16368.7|16367.2|2266
1644405000000|2022-02-09 11:10:00|16374.7|16373.2|16373.7|16372.2|16376|16374.5|16370.7|16369.2|5035
1644405300000|2022-02-09 11:15:00|16372.7|16371.2|16378.7|16377.2|16378.7|16377.2|16372.7|16371.2|3829
1644405600000|2022-02-09 11:20:00|16377.7|16376.2|16373.7|16372.2|16377.7|16376.2|16372.7|16371.2|3464
1644405900000|2022-02-09 11:25:00|16372.7|16371.2|16371.7|16370.2|16374.7|16373.2|16371.7|16370.2|2454
1644406200000|2022-02-09 11:30:00|16370.7|16369.2|16363.6|16362.1|16372.7|16371.2|16362.6|16361.1|5217
1644406500000|2022-02-09 11:35:00|16364|16362.5|16365.6|16364.1|16365.6|16364.1|16359.6|16358.1|4565
1644406800000|2022-02-09 11:40:00|16366.3|16364.8|16362.6|16361.1|16367.6|16365.8|16361.6|16360.1|1842
1644407100000|2022-02-09 11:45:00|16361.9|16360.4|16368.6|16367.1|16368.6|16367.1|16360.6|16359.1|4031
1644407400000|2022-02-09 11:50:00|16367.6|16366.1|16366.6|16365.1|16367.6|16366.1|16362.6|16361.1|2194
1644407700000|2022-02-09 11:55:00|16365.6|16364.1|16368.6|16367.1|16369.6|16368.1|16364.6|16362.7|2371
1644408000000|2022-02-09 12:00:00|16369.6|16368.1|16371.6|16370.1|16374.6|16373.1|16368.6|16367.1|2096
1644408300000|2022-02-09 12:05:00|16370.6|16369.1|16367.6|16366.1|16371.6|16370.1|16366.6|16365.1|3248
1644408600000|2022-02-09 12:10:00|16366.6|16365.1|16368.6|16367.1|16368.6|16367.1|16362.6|16361.1|1889
1644408900000|2022-02-09 12:15:00|16369.6|16368.1|16372.5|16371|16372.5|16371|16368.5|16367|2070
1644409200000|2022-02-09 12:20:00|16373.5|16372|16375.5|16374|16376.2|16374.7|16371.5|16370|3167
1644409500000|2022-02-09 12:25:00|16376.2|16374.7|16375.5|16374|16377.5|16376|16374.5|16373|5126
1644409800000|2022-02-09 12:30:00|16376.5|16375|16372.5|16371|16378.2|16376.7|16372.5|16371|2906
1644410100000|2022-02-09 12:35:00|16373.5|16372|16369.5|16368|16373.5|16372|16368.5|16366.6|3130
1644410400000|2022-02-09 12:40:00|16370.5|16369|16369.5|16368|16370.5|16369|16367.5|16366|5433
1644410700000|2022-02-09 12:45:00|16368.5|16367|16370.5|16369|16370.5|16369|16367.5|16366|1915
1644411000000|2022-02-09 12:50:00|16369.5|16368|16369.5|16368|16371.5|16369|16368.5|16367|1788
1644411300000|2022-02-09 12:55:00|16368.5|16367|16369.5|16367|16373.5|16372|16368.5|16367|1976
1644411600000|2022-02-09 13:00:00|16370.5|16368|16367.4|16365.9|16373.4|16371.9|16367.4|16365.9|2359
1644411900000|2022-02-09 13:05:00|16366.7|16365.2|16374.4|16372.9|16374.4|16372.9|16366.7|16365.2|3421
1644412200000|2022-02-09 13:10:00|16373.7|16372.2|16380.4|16378.9|16381.4|16379.9|16369.4|16367.9|5636
1644412500000|2022-02-09 13:15:00|16379.4|16377.9|16375.4|16373.9|16379.4|16377.9|16374.4|16372.9|6224
1644412800000|2022-02-09 13:20:00|16374.4|16372.9|16374.4|16372.9|16377.4|16375.9|16372.4|16370.9|3997
1644413100000|2022-02-09 13:25:00|16375.4|16373.9|16381.4|16379.9|16382.4|16380.9|16375.4|16373.9|3913
1644413400000|2022-02-09 13:30:00|16382.4|16380.9|16380.4|16378.9|16384.4|16382.9|16375.4|16373.9|4613
1644413700000|2022-02-09 13:35:00|16379.4|16377.9|16371.4|16369.9|16382.4|16380.9|16371.4|16369.9|3745
1644414000000|2022-02-09 13:40:00|16372.4|16370.9|16370.3|16368.8|16374.4|16372.9|16368.4|16366.9|2111
1644414300000|2022-02-09 13:45:00|16369.3|16367.8|16369.3|16367.8|16369.3|16367.8|16366.3|16364.8|2934
1644414600000|2022-02-09 13:50:00|16368.3|16366.8|16369.3|16367.8|16372.3|16370.8|16368.3|16366.8|3253
1644414900000|2022-02-09 13:55:00|16369.7|16368.2|16374.3|16372.8|16375.3|16373.8|16369.3|16367.8|3033
1644415200000|2022-02-09 14:00:00|16374|16372.5|16371|16369.5|16375.3|16373.8|16370|16368.5|3956
1644415500000|2022-02-09 14:05:00|16369|16367.5|16377.9|16376.4|16377.9|16376.4|16366.9|16365.4|3968
1644415800000|2022-02-09 14:10:00|16378.6|16377.1|16377.9|16376.4|16379.9|16378.4|16375.9|16374.4|4198
1644416100000|2022-02-09 14:15:00|16378.3|16376.8|16375.9|16374.4|16380.9|16379.4|16375.3|16373.8|3269
1644416400000|2022-02-09 14:20:00|16376.3|16374.8|16375.3|16373.8|16379.3|16377.8|16375.3|16373.8|5135
1644416700000|2022-02-09 14:25:00|16374.3|16372.8|16371.2|16369.7|16374.3|16372.8|16370.3|16368.8|3970
1644417000000|2022-02-09 14:30:00|16370.2|16368.7|16369.2|16367.7|16373.6|16371.7|16367.2|16365.7|4325
1644417300000|2022-02-09 14:35:00|16368.2|16366.7|16364.2|16362.7|16370.2|16368.7|16362.2|16360.7|5761
1644417600000|2022-02-09 14:40:00|16364.6|16363.1|16366.2|16364.7|16371.2|16369.7|16364.2|16362.4|4832
1644417900000|2022-02-09 14:45:00|16366.5|16365|16362.2|16360.7|16367.6|16365.7|16360.2|16358.7|4129
1644418200000|2022-02-09 14:50:00|16361.2|16359.7|16358.2|16356.7|16363.6|16361.7|16357.2|16355.7|4671
1644418500000|2022-02-09 14:55:00|16357.2|16355.7|16357.2|16355.7|16361.2|16359.7|16357.2|16355.7|5845
1644418800000|2022-02-09 15:00:00|16358.2|16356.7|16354.2|16352.7|16359.2|16357.7|16351.2|16349.7|4339
1644419100000|2022-02-09 15:05:00|16353.5|16352|16355.2|16353.7|16358.2|16356.7|16353.5|16352|5311
1644419400000|2022-02-09 15:10:00|16354.5|16353|16366.1|16364.6|16369.2|16367.7|16353.5|16352|10338
1644419700000|2022-02-09 15:15:00|16364.8|16362.3|16367.1|16365.6|16367.5|16366|16361.1|16359.6|7196
1644420000000|2022-02-09 15:20:00|16366.1|16364.6|16373.1|16371.6|16376.1|16374.6|16366.1|16364.6|8115
1644420300000|2022-02-09 15:25:00|16372.8|16371.3|16372.1|16370.6|16375.1|16373.6|16371.1|16369.6|4627
1644420600000|2022-02-09 15:30:00|16371.1|16369.6|16360.1|16358.6|16371.1|16369.6|16360.1|16358.6|5114
1644420900000|2022-02-09 15:35:00|16361.1|16359.6|16364.1|16362.6|16366.1|16364.6|16359.1|16357.6|4228
1644421200000|2022-02-09 15:40:00|16365.1|16363.6|16365.1|16363.6|16368.1|16366.6|16363.1|16360.6|4483
1644421500000|2022-02-09 15:45:00|16365.4|16362.9|16370.1|16368.6|16372.1|16370.6|16362.1|16360.6|3560
1644421800000|2022-02-09 15:50:00|16368.7|16367.2|16368.1|16366.6|16370.4|16368.6|16365.1|16363.6|2487
1644422100000|2022-02-09 15:55:00|16367.1|16365.6|16369|16367.5|16369|16367.5|16364.1|16362.6|2421
1644422400000|2022-02-09 16:00:00|16370|16368.5|16371|16369.5|16374|16372.5|16369|16367.2|5448
1644422700000|2022-02-09 16:05:00|16370|16368.5|16376|16374.5|16376.4|16374.9|16370|16368.5|4445
1644423000000|2022-02-09 16:10:00|16377|16375.5|16380|16378.5|16382|16380.5|16377|16375.2|4543
1644423300000|2022-02-09 16:15:00|16379|16377.5|16376.6|16375.1|16380|16378.5|16376.6|16375.1|3395
1644423600000|2022-02-09 16:20:00|16375.9|16374.4|16376.6|16375.1|16378.6|16377.1|16373.6|16372.1|2923
1644423900000|2022-02-09 16:25:00|16375.6|16374.1|16378.6|16377.1|16380.6|16379.1|16375.6|16374.1|1216
1644424200000|2022-02-09 16:30:00|16379.6|16378.1|16380|16378.5|16381.6|16380.1|16376.6|16375.1|2589
1644424500000|2022-02-09 16:35:00|16381|16379.5|16385|16383.5|16385|16383.5|16380|16378.5|2587
1644424800000|2022-02-09 16:40:00|16384.3|16382.8|16384.9|16383.4|16387.3|16385.5|16383.9|16382.4|2552
1644425100000|2022-02-09 16:45:00|16385.9|16384.4|16389.9|16388.4|16392.9|16391.4|16384.9|16383.4|2394
1644425400000|2022-02-09 16:50:00|16391.9|16390.4|16389.9|16388.4|16391.9|16390.4|16388.9|16387.4|1033
1644425700000|2022-02-09 16:55:00|16390.2|16388.7|16389.9|16388.4|16391.9|16390.4|16388.9|16387.4|1989
1644426000000|2022-02-09 17:00:00|16390.9|16389.4|16392.9|16391.4|16393.3|16391.4|16388.9|16387.1|1691
1644426300000|2022-02-09 17:05:00|16391.9|16390.4|16390.9|16389.4|16393.9|16392.4|16390.2|16388.7|1853
1644426600000|2022-02-09 17:10:00|16389.9|16388.4|16386.5|16385|16390.9|16389.4|16386.2|16384|2699
1644426900000|2022-02-09 17:15:00|16385.5|16384|16387.5|16386|16390.5|16389|16385.5|16384|713
1644427200000|2022-02-09 17:20:00|16388.2|16385.7|16384.5|16383|16388.5|16387|16384.5|16382.7|778
1644427500000|2022-02-09 17:25:00|16385.5|16384|16386.5|16385|16386.5|16385|16385.5|16384|505
1644427800000|2022-02-09 17:30:00|16387.5|16386|16374.5|16373|16387.5|16386|16367.5|16366|8530
1644428100000|2022-02-09 17:35:00|16375.5|16374|16375.5|16374|16379.5|16378|16373.5|16372|1513
1644428400000|2022-02-09 17:40:00|16376.5|16375|16377.5|16376|16378.5|16377|16373.5|16372|666
1644428700000|2022-02-09 17:45:00|16378.5|16377|16379.4|16377.9|16381.8|16380|16377.4|16375.6|635
1644429000000|2022-02-09 17:50:00|16380.4|16378.9|16379.4|16377.9|16383.4|16381.9|16377.4|16375.9|906
1644429300000|2022-02-09 17:55:00|16380.4|16378.9|16382.4|16379.9|16383.4|16381.9|16379.4|16377.9|412
1644429600000|2022-02-09 18:00:00|16381.8|16380.3|16388.4|16386.9|16391.8|16389.9|16379.4|16377.9|1955
1644429900000|2022-02-09 18:05:00|16389.4|16387.9|16386.8|16385.3|16393.4|16391.9|16384.4|16382.9|1471
1644430200000|2022-02-09 18:10:00|16386.4|16384.9|16387.4|16385.9|16387.4|16385.9|16384.4|16382.9|211
1644430500000|2022-02-09 18:15:00|16387.1|16385.6|16390.4|16387.9|16390.7|16388.9|16386|16383.5|278
1644430800000|2022-02-09 18:20:00|16389.7|16388.2|16387.4|16385.9|16391.4|16389.9|16387.4|16385.9|107
1644431100000|2022-02-09 18:25:00|16388.4|16386.9|16386.4|16384.9|16388.4|16386.9|16385.4|16383.9|104
1644431400000|2022-02-09 18:30:00|16387.4|16385.1|16385.3|16383.8|16387.4|16385.1|16384.3|16382.5|394
1644431700000|2022-02-09 18:35:00|16384.7|16382.8|16385.3|16383.8|16385.3|16383.8|16382.3|16380.8|148
1644432000000|2022-02-09 18:40:00|16384.3|16382.8|16384.3|16381.8|16385.3|16383.8|16383.3|16381.8|85
1644432300000|2022-02-09 18:45:00|16383.3|16382.8|16383.3|16380.8|16384.3|16382.8|16382.3|16380.8|29
1644432600000|2022-02-09 18:50:00|16382.7|16381.2|16382.3|16380.8|16383.3|16381.8|16381.3|16379.8|89
1644432900000|2022-02-09 18:55:00|16383.3|16381.8|16383.3|16381.8|16383.3|16381.8|16381.3|16379.4|207
1644433200000|2022-02-09 19:00:00|16382.3|16380.8|16383.3|16380.8|16383.3|16381.8|16381.3|16379.4|210
1644433500000|2022-02-09 19:05:00|16382.9|16381.4|16382.3|16380.8|16383.6|16381.8|16382.3|16380.8|57
1644433800000|2022-02-09 19:10:00|16381.9|16380.4|16381.3|16379.8|16381.9|16380.4|16381.3|16379.8|74
1644434100000|2022-02-09 19:15:00|16381.2|16379.7|16381.2|16379.7|16382.2|16380|16381.2|16379.4|83
1644434400000|2022-02-09 19:20:00|16380.9|16379.4|16380.2|16378.7|16381.2|16379.7|16379.9|16377.7|139
1644434700000|2022-02-09 19:25:00|16379.2|16377.7|16380.2|16378.7|16380.2|16378.7|16378.2|16376.7|138
1644435000000|2022-02-09 19:30:00|16380.9|16379.4|16378.2|16376.7|16381.2|16379.7|16378.2|16376.7|49
1644435300000|2022-02-09 19:35:00|16379.2|16377.4|16378.2|16376.7|16379.4|16377.7|16377.2|16375.7|42
1644435600000|2022-02-09 19:40:00|16377.8|16375.7|16380.2|16378.7|16380.2|16378.7|16377.2|16375.7|145
1644435900000|2022-02-09 19:45:00|16379.8|16378.3|16380.2|16378.7|16381.2|16379.7|16379.2|16377.7|53
1644436200000|2022-02-09 19:50:00|16379.2|16377.7|16379.2|16377.7|16381.5|16380|16379.2|16377.7|176
1644436500000|2022-02-09 19:55:00|16380.2|16378.7|16379.2|16376.7|16380.2|16378.7|16377.2|16375.3|102
1644436800000|2022-02-09 20:00:00|16378.5|16377.7|16378.1|16376.6|16380.1|16378.6|16377.1|16375.6|85
1644437100000|2022-02-09 20:05:00|16379.1|16377.6|16376.1|16374.6|16379.1|16377.6|16374.1|16372.6|159
1644437400000|2022-02-09 20:10:00|16377.1|16375.6|16374.1|16372.6|16377.1|16375.6|16373.1|16371.6|509
1644437700000|2022-02-09 20:15:00|16373.1|16371.6|16371.1|16369.6|16373.8|16372.3|16369.1|16367.3|644
1644438000000|2022-02-09 20:20:00|16370.1|16368.6|16371.1|16369.6|16372.1|16370.6|16368.1|16366.6|626
1644438300000|2022-02-09 20:25:00|16370.4|16368.9|16369.1|16367.6|16371.4|16369.6|16369.1|16367.6|254
1644438600000|2022-02-09 20:30:00|16370.1|16368.6|16371.1|16368.6|16371.8|16370.3|16370.1|16368.1|398
1644438900000|2022-02-09 20:35:00|16370.1|16368.2|16372.1|16370.6|16372.4|16370.6|16370.1|16368.2|157
1644439200000|2022-02-09 20:40:00|16372.4|16370.9|16374.1|16372.6|16376.1|16374.6|16372.3|16370.2|168
1644439500000|2022-02-09 20:45:00|16374|16372.5|16373|16370.5|16375.4|16373.5|16372.7|16370.5|105
1644439800000|2022-02-09 20:50:00|16372.4|16370.9|16371|16369.5|16373|16371.5|16370|16368.4|248
1644440100000|2022-02-09 20:55:00|16371.7|16370.2|16372|16370.5|16373|16371.5|16370|16368.5|266
1644476700000|2022-02-10 07:05:00|16365.7|16364.2|16367.6|16366.1|16369|16367.1|16363.3|16361.2|844
1644477000000|2022-02-10 07:10:00|16368.4|16366.9|16368.6|16367.1|16369.6|16368.1|16365.6|16364.1|634
1644477300000|2022-02-10 07:15:00|16368.9|16367.4|16365.6|16364.1|16369.6|16368.1|16364.6|16363.1|961
1644477600000|2022-02-10 07:20:00|16366.6|16365.1|16364.6|16363.1|16366.6|16365.1|16360.6|16359.1|1256
1644477900000|2022-02-10 07:25:00|16363.6|16362.1|16369.6|16368.1|16371|16369.1|16363.6|16362.1|902
1644478200000|2022-02-10 07:30:00|16370.6|16369.1|16376.6|16375.1|16378.6|16377.1|16369.6|16368.1|1518
1644478500000|2022-02-10 07:35:00|16376.2|16374.7|16380.6|16379.1|16381.9|16380.1|16374.6|16373.1|1572
1644478800000|2022-02-10 07:40:00|16379.6|16378.1|16375.6|16374.1|16383.6|16382.1|16375.6|16374.1|1683
1644479100000|2022-02-10 07:45:00|16374.6|16373.1|16373.6|16372.1|16377.6|16376.1|16371.6|16370.1|1839
1644479400000|2022-02-10 07:50:00|16374.6|16373.1|16369.5|16368|16375.9|16374.1|16368.5|16367|2579
1644479700000|2022-02-10 07:55:00|16368.5|16367|16369.5|16367|16370.5|16369|16365.5|16364|1337
1644480000000|2022-02-10 08:00:00|16369.2|16367.7|16362.5|16361|16369.5|16368|16354.9|16353.4|4456
1644480300000|2022-02-10 08:05:00|16361.5|16360|16359.5|16358|16364.2|16362.7|16358.5|16356.7|3013
1644480600000|2022-02-10 08:10:00|16358.5|16357|16351.9|16350.4|16358.5|16357|16351.9|16350|3683
1644480900000|2022-02-10 08:15:00|16352.9|16351.4|16346.8|16345.3|16355.2|16353.4|16345.8|16344.3|3689
1644481200000|2022-02-10 08:20:00|16347.5|16346|16350.8|16349.3|16352.8|16351.3|16347.5|16346|3758
1644481500000|2022-02-10 08:25:00|16349.8|16348.3|16348.8|16347.3|16352.8|16351.3|16347.8|16346.3|2576
1644481800000|2022-02-10 08:30:00|16349.8|16348.3|16341.8|16340.3|16350.8|16349.3|16340.5|16339|5976
1644482100000|2022-02-10 08:35:00|16341.2|16339.7|16347.8|16346.3|16347.8|16346.3|16339.8|16338.3|3773
1644482400000|2022-02-10 08:40:00|16346.8|16345.3|16352.1|16350.6|16353.1|16351.6|16345.8|16344.3|3456
1644482700000|2022-02-10 08:45:00|16353.1|16351.6|16356.1|16354.6|16358.1|16356.6|16352.1|16350.2|3217
1644483000000|2022-02-10 08:50:00|16357.1|16355.6|16357|16355.5|16358.1|16356.6|16353.1|16351.6|3432
1644483300000|2022-02-10 08:55:00|16356|16354.5|16353.4|16351.9|16356|16354.5|16353|16351.5|1336
1644483600000|2022-02-10 09:00:00|16352.4|16350.9|16354.4|16352.9|16355.7|16353.9|16349.4|16347.9|3208
1644483900000|2022-02-10 09:05:00|16353.4|16351.9|16347.4|16345.9|16353.4|16351.9|16344.4|16342.9|5197
1644484200000|2022-02-10 09:10:00|16348.4|16346.9|16345|16343.5|16349.4|16347.9|16343|16341.5|3076
1644484500000|2022-02-10 09:15:00|16344|16342.5|16340|16338.5|16345|16343.5|16338|16336.5|3728
1644484800000|2022-02-10 09:20:00|16339.6|16337.5|16341|16338.5|16342|16340.5|16337|16335.5|3512
1644485100000|2022-02-10 09:25:00|16340|16339.5|16339|16337.5|16342|16340.5|16338|16336.5|3440
1644485400000|2022-02-10 09:30:00|16338.6|16337.1|16344|16342.5|16346|16344.5|16338.6|16337.1|2491
1644485700000|2022-02-10 09:35:00|16343|16341.5|16338.9|16337.4|16343|16341.5|16336.9|16335.4|2759
1644486000000|2022-02-10 09:40:00|16337.9|16336.4|16342.9|16341.4|16343.9|16342.4|16336.9|16335.4|4199
1644486300000|2022-02-10 09:45:00|16343.9|16342.4|16346.9|16345.4|16347.9|16346.4|16340.9|16339.4|1825
1644486600000|2022-02-10 09:50:00|16346.2|16344.7|16345.9|16344.4|16348.9|16347.4|16345.9|16344.1|3788
1644486900000|2022-02-10 09:55:00|16346.2|16344.7|16344.9|16343.4|16346.9|16345.4|16342.9|16341.4|3749
1644487200000|2022-02-10 10:00:00|16345.6|16344.1|16343.2|16341.7|16346.9|16345.4|16342.2|16340.7|2549
1644487500000|2022-02-10 10:05:00|16344.2|16342.7|16345.2|16343.7|16347.9|16346.4|16343.2|16341.7|3285
1644487800000|2022-02-10 10:10:00|16344.2|16342.7|16346.2|16344.7|16346.2|16344.7|16336.2|16334.7|4112
1644488100000|2022-02-10 10:15:00|16347.2|16345.7|16350.1|16348.6|16352.1|16350.6|16346.2|16344.7|2926
1644488400000|2022-02-10 10:20:00|16351.1|16349.6|16352.1|16350.6|16355.5|16353.6|16350.1|16348.6|3490
1644488700000|2022-02-10 10:25:00|16353.1|16351.6|16357.1|16355.6|16357.1|16355.6|16352.1|16350.6|3710
1644489000000|2022-02-10 10:30:00|16358.1|16356.6|16357.1|16355.6|16360.5|16358.9|16356.1|16354.6|5970
1644489300000|2022-02-10 10:35:00|16358.1|16356.6|16362.1|16360.6|16366.1|16364.6|16357.1|16355.6|3658
1644489600000|2022-02-10 10:40:00|16363.1|16361.6|16365.1|16363.6|16366.1|16364.6|16361.1|16359.6|4606
1644489900000|2022-02-10 10:45:00|16366.1|16364.6|16363.1|16361.6|16369.1|16367.6|16363.1|16361.6|3916
1644490200000|2022-02-10 10:50:00|16364.1|16362.6|16362.1|16360.6|16364.1|16362.6|16362.1|16360.6|3785
1644490500000|2022-02-10 10:55:00|16363.1|16361.6|16367|16365.5|16367|16365.5|16363.1|16361.6|6423
1644490800000|2022-02-10 11:00:00|16367.3|16365.8|16367.7|16366.2|16369|16367.5|16365.7|16364.2|8060
1644491100000|2022-02-10 11:05:00|16366.7|16365.2|16361|16359.5|16368|16366.5|16358|16356.5|4441
1644491400000|2022-02-10 11:10:00|16361.7|16360.2|16360.7|16359.2|16363.7|16362.2|16359.7|16358.2|2165
1644491700000|2022-02-10 11:15:00|16359.7|16358.2|16352.9|16351.4|16360.7|16359.2|16352.9|16351.4|7259
1644492000000|2022-02-10 11:20:00|16353.6|16352.1|16361.6|16360.1|16362.6|16361.1|16353.6|16352.1|4013
1644492300000|2022-02-10 11:25:00|16362.6|16361.1|16366|16364.5|16368|16366.5|16361|16359.5|2448
1644492600000|2022-02-10 11:30:00|16365|16363.5|16370|16368.5|16371|16369.5|16364|16362.5|6720
1644492900000|2022-02-10 11:35:00|16369|16367.5|16367.2|16365.7|16369|16367.5|16364|16362.5|3992
1644493200000|2022-02-10 11:40:00|16366.2|16364.7|16365.2|16363.7|16367.2|16365.7|16363.2|16361.7|2149
1644493500000|2022-02-10 11:45:00|16366.2|16364.7|16361.2|16359.7|16366.2|16364.7|16360.2|16358.7|2536
1644493800000|2022-02-10 11:50:00|16362.2|16360.7|16366.2|16364.7|16366.2|16364.7|16360.2|16358.7|2610
1644494100000|2022-02-10 11:55:00|16366.9|16365.4|16363.2|16360.7|16367.2|16365.7|16361.2|16359.7|3439
1644494400000|2022-02-10 12:00:00|16362.2|16361.7|16363.2|16361.7|16364.2|16362.7|16359.2|16357.7|3529
1644494700000|2022-02-10 12:05:00|16364.2|16362.7|16366.2|16364.7|16366.2|16364.7|16361.5|16360|3087
1644495000000|2022-02-10 12:10:00|16367.2|16365.7|16366.2|16364.7|16369.2|16367.7|16365.5|16364|3054
1644495300000|2022-02-10 12:15:00|16366.9|16365.4|16372.2|16370.7|16372.2|16370.7|16365.2|16363.7|4888
1644495600000|2022-02-10 12:20:00|16371.2|16369.7|16373.1|16371.6|16375.1|16373.6|16371.2|16369.7|5984
1644495900000|2022-02-10 12:25:00|16374.1|16372.6|16378.1|16376.6|16379.1|16377.6|16373.9|16372.4|3818
1644496200000|2022-02-10 12:30:00|16379.1|16377.6|16376.1|16374.6|16382.5|16380.6|16376.1|16374.6|3712
1644496500000|2022-02-10 12:35:00|16375.8|16374.3|16381.1|16379.6|16381.1|16379.6|16375.1|16373.6|5589
1644496800000|2022-02-10 12:40:00|16380.1|16378.6|16381.1|16379.6|16383.7|16382.2|16379.1|16377.6|3993
1644497100000|2022-02-10 12:45:00|16381.8|16380.3|16377.1|16375.6|16383.1|16381.6|16376.1|16374.6|3601
1644497400000|2022-02-10 12:50:00|16376.1|16374.6|16377.1|16375.6|16378.1|16376.6|16374.1|16372.6|3378
1644497700000|2022-02-10 12:55:00|16376.4|16374.9|16377.1|16375.6|16377.1|16375.6|16373.1|16371.6|7771
1644498000000|2022-02-10 13:00:00|16377.3|16375.8|16379|16377.5|16382.1|16380.6|16376.1|16374.6|4519
1644498300000|2022-02-10 13:05:00|16378|16376.5|16382|16380.5|16385|16383.5|16376|16374.5|8589
1644498600000|2022-02-10 13:10:00|16381|16379.5|16381.7|16380.2|16383|16381.5|16379|16377.2|3668
1644498900000|2022-02-10 13:15:00|16380.7|16379.2|16383.7|16382.2|16384.7|16383.2|16378.7|16377.2|5807
1644499200000|2022-02-10 13:20:00|16382.7|16381.2|16381.7|16380.2|16386.4|16384.9|16380.7|16379.2|7195
1644499500000|2022-02-10 13:25:00|16382.7|16381.2|16373.4|16371.9|16382.7|16381.2|16373.4|16370.9|4820
1644499800000|2022-02-10 13:30:00|16374.1|16372.6|16335.3|16333.8|16374.4|16372.6|16330.3|16328.8|14254
1644500100000|2022-02-10 13:35:00|16334.3|16332.8|16344.7|16343.2|16349.7|16348.2|16320.7|16319.2|13796
1644500400000|2022-02-10 13:40:00|16345.7|16344.2|16343.7|16342.2|16351.7|16350.2|16337.7|16336.2|8876
1644500700000|2022-02-10 13:45:00|16344|16342.5|16337.7|16336.2|16348.7|16347.2|16331.7|16330.2|7219
1644501000000|2022-02-10 13:50:00|16336.7|16335.2|16325.7|16324.2|16338.7|16337.2|16325.7|16323.8|6466
1644501300000|2022-02-10 13:55:00|16326.7|16325.2|16319.6|16318.1|16336.6|16335.1|16319.6|16318.1|8504
1644501600000|2022-02-10 14:00:00|16320.4|16318.9|16313.6|16312.1|16320.6|16319.1|16309.6|16307.8|7804
1644501900000|2022-02-10 14:05:00|16312.6|16311.1|16317.6|16316.1|16318.9|16317.4|16300.6|16299.1|8203
1644502200000|2022-02-10 14:10:00|16318.6|16316.5|16324.6|16323.1|16325.6|16324.1|16317.6|16316.1|6936
1644502500000|2022-02-10 14:15:00|16325.6|16324.1|16323.6|16322.1|16330.6|16329.1|16322.6|16321.1|5473
1644502800000|2022-02-10 14:20:00|16323.3|16321.8|16315.6|16314.1|16330.6|16329.1|16314.9|16313.4|5130
1644503100000|2022-02-10 14:25:00|16316.6|16315.1|16326.6|16325.1|16327.6|16326.1|16313.6|16312.1|4112
1644503400000|2022-02-10 14:30:00|16327.2|16324.7|16313.6|16312.1|16327.9|16326.1|16312.6|16311.1|5021
1644503700000|2022-02-10 14:35:00|16312.6|16311.1|16311.6|16310.1|16314.6|16313.1|16305.6|16303.7|7382
1644504000000|2022-02-10 14:40:00|16311.3|16309.8|16320.5|16319|16320.5|16319|16306.5|16304.7|7372
1644504300000|2022-02-10 14:45:00|16319.5|16318|16325.5|16324|16333.5|16332|16319.5|16318|8074
1644504600000|2022-02-10 14:50:00|16326.5|16325|16318.5|16317|16327.2|16325.7|16317.5|16316|6744
1644504900000|2022-02-10 14:55:00|16319.5|16318|16317.5|16316|16324.5|16323|16316.5|16315|5453
1644505200000|2022-02-10 15:00:00|16317.2|16315.7|16326.5|16325|16327.5|16326|16312.5|16311|5240
1644505500000|2022-02-10 15:05:00|16325.5|16324|16322.5|16321|16329.5|16328|16320.5|16318.6|5646
1644505800000|2022-02-10 15:10:00|16321.5|16320|16311.5|16310|16323.5|16322|16311.5|16310|7597
1644506100000|2022-02-10 15:15:00|16312.8|16310.3|16307.5|16306|16314.5|16313|16301.5|16300|7109
1644506400000|2022-02-10 15:20:00|16306.5|16305|16303.4|16301.9|16309.5|16308|16301.5|16299.3|4242
1644506700000|2022-02-10 15:25:00|16303.2|16301.7|16306.4|16304.9|16309.4|16307.9|16302.4|16300.9|3605
1644507000000|2022-02-10 15:30:00|16305.4|16303.9|16302.4|16300.9|16309.4|16307.9|16301.4|16299.9|5870
1644507300000|2022-02-10 15:35:00|16303.4|16301.9|16306.4|16304.9|16306.4|16304.9|16300.4|16298.9|2543
1644507600000|2022-02-10 15:40:00|16305.4|16303.9|16297.4|16295.9|16308.4|16306.9|16297.4|16295.5|4002
1644507900000|2022-02-10 15:45:00|16298.4|16296.9|16293.4|16291.9|16299.4|16297.9|16293.4|16290.9|5065
1644508200000|2022-02-10 15:50:00|16292.4|16290.9|16292.4|16290.9|16293.4|16291.9|16286.4|16284.9|6630
1644508500000|2022-02-10 15:55:00|16291.4|16289.9|16285.4|16283.9|16293.4|16291.9|16285.4|16283.9|5385
1644508800000|2022-02-10 16:00:00|16286.4|16284.9|16279.4|16277.9|16286.4|16284.9|16279.4|16277.9|6032
1644509100000|2022-02-10 16:05:00|16278.6|16277.1|16281.3|16279.8|16283.4|16281.9|16277.4|16275.9|6534
1644509400000|2022-02-10 16:10:00|16280.3|16278.8|16285.3|16283.8|16286.3|16284.8|16279.3|16277.8|6337
1644509700000|2022-02-10 16:15:00|16284.3|16282.8|16287.3|16285.8|16288.3|16286.8|16282.3|16280.5|5450
1644510000000|2022-02-10 16:20:00|16286.3|16284.8|16276.7|16275.2|16288.3|16286.8|16276.7|16275.2|5133
1644510300000|2022-02-10 16:25:00|16277.7|16276.2|16266|16264.5|16280|16278.2|16263|16261.5|7982
1644510600000|2022-02-10 16:30:00|16266.7|16265.2|16258|16256.5|16270|16268.5|16257|16255.5|9486
1644510900000|2022-02-10 16:35:00|16257|16255.5|16257|16255.5|16261|16259.5|16256.4|16254.5|4721
1644511200000|2022-02-10 16:40:00|16258|16256.5|16273|16271.5|16273|16271.5|16257|16255.1|3891
1644511500000|2022-02-10 16:45:00|16274|16272.5|16277|16275.5|16277|16275.5|16270.3|16268.5|3128
1644511800000|2022-02-10 16:50:00|16276.6|16275.1|16276|16274.5|16277|16275.5|16271|16269.5|1681
1644512100000|2022-02-10 16:55:00|16277|16275.5|16280|16278.5|16281|16279.5|16274|16272.1|3799
1644512400000|2022-02-10 17:00:00|16281|16279.5|16271.9|16270.4|16281|16279.5|16270.9|16269.1|2849
1644512700000|2022-02-10 17:05:00|16270.9|16269.4|16268.9|16267.4|16272.9|16271.4|16267.9|16266.4|1245
1644513000000|2022-02-10 17:10:00|16269.9|16268.4|16267.9|16266.4|16271.9|16270.4|16266.9|16265.4|2005
1644513300000|2022-02-10 17:15:00|16268.9|16267.4|16264.9|16262.4|16269.3|16267.4|16262.9|16261.1|2012
1644513600000|2022-02-10 17:20:00|16265.9|16263.4|16263.9|16262.4|16269.9|16267.8|16263.9|16262.4|1538
1644513900000|2022-02-10 17:25:00|16264.9|16263.4|16265.9|16264.4|16268.9|16267.4|16264.9|16263|1644
1644514200000|2022-02-10 17:30:00|16266.6|16265.1|16269.5|16267|16271.9|16270.4|16266.6|16264.4|862
1644514500000|2022-02-10 17:35:00|16269.9|16267.4|16268.9|16267.4|16271.9|16270.4|16268.9|16267|326
1644514800000|2022-02-10 17:40:00|16269.5|16267|16266.9|16265.4|16269.9|16268.4|16266.9|16265.4|595
1644515100000|2022-02-10 17:45:00|16263.1|16261.6|16240.8|16238.3|16264.8|16263.2|16236.8|16235.3|8212
1644515400000|2022-02-10 17:50:00|16239.8|16239.3|16238.8|16237.3|16246.8|16245.3|16231.8|16230.3|3487
1644515700000|2022-02-10 17:55:00|16239.8|16238.3|16239.8|16238.3|16242.8|16241.3|16230.5|16228.7|3112
1644516000000|2022-02-10 18:00:00|16238.2|16235.7|16245.8|16244.3|16247.8|16246.3|16237.8|16235.7|4432
1644516300000|2022-02-10 18:05:00|16246.4|16243.9|16246.8|16245.3|16255.8|16253.7|16242.8|16241.3|2030
1644516600000|2022-02-10 18:10:00|16245.8|16244.3|16247.8|16246.3|16252.8|16250.3|16245.8|16243.9|851
1644516900000|2022-02-10 18:15:00|16248.1|16246.6|16257.8|16256.3|16258.8|16257.3|16247.8|16246.3|1521
1644517200000|2022-02-10 18:20:00|16257.1|16255.6|16257.8|16256.3|16262.8|16261.3|16252.8|16251.3|7337
1644517500000|2022-02-10 18:25:00|16258.8|16257.3|16253.7|16252.2|16258.8|16257.3|16250.8|16248.9|550
1644517800000|2022-02-10 18:30:00|16252.7|16251.2|16256.7|16255.2|16260.1|16258.2|16252.7|16251.2|725
1644518100000|2022-02-10 18:35:00|16256.4|16253.9|16263.7|16262.2|16264.1|16262.2|16255.7|16253.9|687
1644518400000|2022-02-10 18:40:00|16262.7|16261.2|16257.7|16256.2|16263.7|16262.2|16256.7|16255.2|327
1644518700000|2022-02-10 18:45:00|16257.4|16255.2|16259.7|16258.2|16260.7|16259.2|16255.7|16254.2|439
1644519000000|2022-02-10 18:50:00|16258.7|16257.2|16264.7|16262.2|16264.7|16263.2|16257.7|16256.2|373
1644519300000|2022-02-10 18:55:00|16264.1|16262.6|16253.7|16252.2|16265.1|16263.2|16252.7|16251.2|484
1644519600000|2022-02-10 19:00:00|16254.7|16253.2|16259.7|16258.2|16260.7|16259.2|16252.7|16251.2|297
1644519900000|2022-02-10 19:05:00|16260.7|16258.5|16258.7|16257.2|16263|16261.2|16257.7|16256.2|177
1644520200000|2022-02-10 19:10:00|16259.7|16258.2|16258.6|16257.1|16260|16258.2|16258.6|16257.1|117
1644520500000|2022-02-10 19:15:00|16259|16257.5|16261.6|16260.1|16261.6|16260.1|16257.6|16256.1|145
1644520800000|2022-02-10 19:20:00|16262.6|16261.1|16262.6|16261.1|16265|16263.1|16262.6|16260.1|109
1644521100000|2022-02-10 19:25:00|16261.6|16260.1|16259.6|16257.1|16263|16261.1|16257.6|16256.1|176
1644521400000|2022-02-10 19:30:00|16258.6|16256.1|16255.6|16254.1|16258.6|16256.1|16253.6|16251.8|232
1644521700000|2022-02-10 19:35:00|16254.6|16253.1|16252.6|16251.1|16256.6|16255.1|16250.6|16249.1|407
1644522000000|2022-02-10 19:40:00|16251.6|16250.1|16253.6|16252.1|16253.9|16252.1|16250.6|16249.1|192
1644522300000|2022-02-10 19:45:00|16254.6|16253.1|16253.6|16252.1|16255.6|16254.1|16251.6|16249.7|225
1644522600000|2022-02-10 19:50:00|16252.6|16251.1|16250.6|16249.1|16253.6|16252.1|16249.6|16248.1|273
1644522900000|2022-02-10 19:55:00|16249.6|16248.1|16251.5|16250|16254.5|16252|16246.6|16245.1|383
1644523200000|2022-02-10 20:00:00|16252.5|16251|16249.5|16248|16253.5|16252|16247.5|16246|623
1644523500000|2022-02-10 20:05:00|16249.9|16247.4|16246.5|16245|16250.5|16249|16243.5|16242|1128
1644523800000|2022-02-10 20:10:00|16246.2|16244|16252.5|16251|16253.5|16252|16243.5|16242|879
1644524100000|2022-02-10 20:15:00|16253.5|16252|16252.5|16251|16255.5|16254|16252.5|16251|367
1644524400000|2022-02-10 20:20:00|16253.5|16252|16249.5|16248|16254.5|16252.4|16249.5|16248|252
1644524700000|2022-02-10 20:25:00|16248.5|16247|16248.5|16247|16251.5|16250|16245.5|16244|1066
1644525000000|2022-02-10 20:30:00|16249.5|16248|16249.5|16248|16251.5|16250|16244.5|16243|543
1644525300000|2022-02-10 20:35:00|16248.5|16247|16240.5|16239|16248.5|16247|16239.5|16238|491
1644525600000|2022-02-10 20:40:00|16241.5|16240|16239.4|16237.9|16241.5|16240|16237.4|16235.9|339
1644525900000|2022-02-10 20:45:00|16240.4|16238.9|16234.4|16232.9|16241.4|16239.9|16233.4|16231.9|346
1644526200000|2022-02-10 20:50:00|16234.2|16232.7|16231.4|16228.9|16236.8|16234.9|16230.4|16228.9|457
1644526500000|2022-02-10 20:55:00|16230.3|16227.8|16228.4|16226.9|16231.5|16229.9|16227.4|16225.6|857
1644563100000|2022-02-11 07:05:00|16251|16249.5|16259|16257.5|16260|16258.5|16247|16245.2|2886
1644563400000|2022-02-11 07:10:00|16260|16258.5|16269|16267.5|16269.4|16267.5|16256|16254.2|1899
1644563700000|2022-02-11 07:15:00|16270|16268.5|16275|16273.5|16276|16274.5|16268|16266.5|2569
1644564000000|2022-02-11 07:20:00|16274|16272.5|16278|16275.5|16283|16280.9|16273|16271.5|2954
1644564300000|2022-02-11 07:25:00|16277|16276.5|16279|16277.5|16283|16281.5|16274|16272.5|1687
1644564600000|2022-02-11 07:30:00|16278|16276.5|16274|16271.5|16279|16276.5|16267|16265.5|2463
1644564900000|2022-02-11 07:35:00|16273|16272.5|16269|16267.5|16275.6|16274.1|16265.2|16263.7|2850
1644565200000|2022-02-11 07:40:00|16268.7|16266.5|16277.6|16276.1|16278.3|16276.8|16268.6|16266.5|2179
1644565500000|2022-02-11 07:45:00|16276.6|16275.1|16282.2|16280.7|16284.6|16283.1|16276.6|16275.1|2387
1644565800000|2022-02-11 07:50:00|16281.2|16279.7|16281.2|16278.7|16286.2|16284.7|16281.2|16278.7|2010
1644566100000|2022-02-11 07:55:00|16280.2|16279.1|16286.6|16285.1|16290.6|16288.7|16280.2|16278.7|2734
1644566400000|2022-02-11 08:00:00|16285.6|16284.1|16304.2|16302.7|16305.2|16303.7|16284.6|16283.1|5570
1644566700000|2022-02-11 08:05:00|16305.2|16303.7|16313.2|16311.7|16318.2|16316.7|16301.2|16299.3|6847
1644567000000|2022-02-11 08:10:00|16314.2|16310.7|16312.2|16310.7|16317.2|16315.7|16307.2|16305.7|6159
1644567300000|2022-02-11 08:15:00|16311.2|16309.7|16321.2|16319.7|16322.5|16320.7|16304.2|16302.7|6298
1644567600000|2022-02-11 08:20:00|16320.2|16318.7|16310.1|16308.6|16321.5|16319.7|16310.1|16308.6|5386
1644567900000|2022-02-11 08:25:00|16309.1|16307.6|16319.1|16317.6|16319.1|16317.6|16307.1|16305.6|5140
1644568200000|2022-02-11 08:30:00|16320.1|16318.6|16319.1|16317.6|16322.1|16320.6|16314.1|16312.6|4685
1644568500000|2022-02-11 08:35:00|16318.1|16316.6|16317.1|16315.6|16321.1|16319.6|16313.1|16311.6|4517
1644568800000|2022-02-11 08:40:00|16316.1|16314.6|16315.1|16313.6|16325.1|16323.6|16313.1|16311.2|6859
1644569100000|2022-02-11 08:45:00|16314.4|16312.9|16310.1|16308.6|16314.4|16312.9|16309.1|16307.6|2997
1644569400000|2022-02-11 08:50:00|16311.1|16309.6|16311.1|16309.6|16313.1|16311.6|16305.1|16303.6|4623
1644569700000|2022-02-11 08:55:00|16312.1|16310.6|16314.1|16312.6|16320.1|16318.6|16311.1|16309.6|5162
1644570000000|2022-02-11 09:00:00|16313.1|16311.6|16311|16309.5|16314.1|16312.6|16305.1|16303.6|4262
1644570300000|2022-02-11 09:05:00|16312|16310.5|16315|16313.5|16316|16314.5|16310|16308.2|4538
1644570600000|2022-02-11 09:10:00|16314|16312.5|16319|16317.5|16320|16318.5|16309|16307.5|3319
1644570900000|2022-02-11 09:15:00|16320|16318.5|16318|16316.5|16324|16322.5|16316|16314.5|6257
1644571200000|2022-02-11 09:20:00|16317|16315.5|16317|16315.5|16323|16321.5|16316|16314.5|5170
1644571500000|2022-02-11 09:25:00|16316|16314.5|16312|16310.5|16319|16317.2|16311|16309.5|3166
1644571800000|2022-02-11 09:30:00|16311|16309.5|16314|16312.5|16317|16315.5|16311|16309.1|3703
1644572100000|2022-02-11 09:35:00|16313|16311.5|16311|16309.5|16319|16317.5|16308|16306.5|5299
1644572400000|2022-02-11 09:40:00|16310|16308.5|16310.7|16309.2|16314|16312.5|16306|16304.5|4390
1644572700000|2022-02-11 09:45:00|16310|16308.5|16303.9|16302.4|16311|16309.5|16302.9|16301.4|6404
1644573000000|2022-02-11 09:50:00|16302.9|16301.4|16301.9|16300.4|16303.9|16302.4|16295.9|16294.4|5379
1644573300000|2022-02-11 09:55:00|16302.9|16301.4|16294.9|16293.4|16304.6|16303.1|16294.9|16293.4|4404
1644573600000|2022-02-11 10:00:00|16295.9|16294.4|16293.9|16292.4|16298.6|16297.1|16292.9|16291.4|3851
1644573900000|2022-02-11 10:05:00|16293.2|16291.7|16293.9|16292.4|16296.3|16294.4|16290.9|16289.4|4940
1644574200000|2022-02-11 10:10:00|16295.9|16294.4|16299.9|16298.4|16305.9|16304.4|16294.9|16293|4813
1644574500000|2022-02-11 10:15:00|16300.3|16298.8|16308.9|16307.4|16310.5|16309|16300.3|16298.8|2901
1644574800000|2022-02-11 10:20:00|16309.9|16308.4|16313.9|16312.4|16315.9|16314.4|16309.9|16308|4601
1644575100000|2022-02-11 10:25:00|16314.9|16313.4|16309.9|16308.4|16315.9|16314.4|16308.9|16307.4|2718
1644575400000|2022-02-11 10:30:00|16310.9|16309.4|16300.8|16298.3|16311.2|16309.4|16299.8|16298.3|2886
1644575700000|2022-02-11 10:35:00|16299.8|16299.3|16300.8|16299.3|16304.8|16303.3|16299.8|16298|6129
1644576000000|2022-02-11 10:40:00|16301.8|16300.3|16303.8|16302.3|16303.8|16302.3|16298.8|16297.3|2379
1644576300000|2022-02-11 10:45:00|16302.8|16301.3|16299.8|16298.3|16307.2|16305.3|16299.8|16298.3|4122
1644576600000|2022-02-11 10:50:00|16298.8|16297.3|16300.8|16299.3|16301.8|16300.3|16297.8|16296.3|2783
1644576900000|2022-02-11 10:55:00|16301.8|16300.3|16295.1|16293.6|16301.8|16300.3|16295.1|16293.6|4207
1644577200000|2022-02-11 11:00:00|16295.3|16293.8|16299|16297.5|16301.8|16300.3|16295.1|16293.6|2459
1644577500000|2022-02-11 11:05:00|16298|16296.5|16303.7|16302.2|16304.7|16303.2|16295.3|16293.8|4869
1644577800000|2022-02-11 11:10:00|16304.7|16303.2|16299|16297.5|16307.7|16306.2|16298|16296.5|5653
1644578100000|2022-02-11 11:15:00|16300|16298.5|16297.7|16296.2|16302.7|16301.2|16295.7|16294.2|2672
1644578400000|2022-02-11 11:20:00|16296.7|16295.2|16299.6|16298.1|16301.6|16300.1|16296.7|16295.2|2589
1644578700000|2022-02-11 11:25:00|16298.6|16297.1|16305.6|16304.1|16305.6|16304.1|16297.9|16296.4|3008
1644579000000|2022-02-11 11:30:00|16304.6|16303.1|16297.6|16296.1|16306|16304.5|16296.6|16295.1|2374
1644579300000|2022-02-11 11:35:00|16296.6|16295.1|16299.6|16298.1|16300.6|16299.1|16296.6|16295.1|3043
1644579600000|2022-02-11 11:40:00|16300.6|16298.8|16304.6|16303.1|16306.6|16304.4|16299.6|16298.1|2601
1644579900000|2022-02-11 11:45:00|16303.6|16302.1|16306.6|16305.1|16307.6|16306.1|16301.6|16300.1|3174
1644580200000|2022-02-11 11:50:00|16307.6|16306.1|16297.6|16296.1|16307.6|16306.1|16296.6|16295.1|2251
1644580500000|2022-02-11 11:55:00|16296.6|16295.1|16308.6|16307.1|16308.6|16307.1|16296.6|16295.1|4147
1644580800000|2022-02-11 12:00:00|16307.6|16306.1|16303.5|16302|16309.6|16308.1|16302.5|16301|5457
1644581100000|2022-02-11 12:05:00|16304.5|16303|16298.5|16297|16306.5|16305|16298.5|16297|4732
1644581400000|2022-02-11 12:10:00|16299.5|16298|16304.5|16303|16305.5|16304|16297.5|16296|2419
1644581700000|2022-02-11 12:15:00|16305.5|16304|16315.5|16314|16315.5|16314|16305.5|16304|2312
1644582000000|2022-02-11 12:20:00|16316.5|16313|16318.5|16317|16319.5|16318|16313.5|16312|3254
1644582300000|2022-02-11 12:25:00|16319.5|16318|16320.5|16319|16322.5|16320.6|16318.5|16316.6|3776
1644582600000|2022-02-11 12:30:00|16320.9|16318.4|16316.5|16315|16322.8|16321.3|16316.5|16315|3240
1644582900000|2022-02-11 12:35:00|16317.2|16315.7|16324.5|16323|16325.5|16324|16314.5|16313|3974
1644583200000|2022-02-11 12:40:00|16323.5|16322|16319.8|16318.3|16328.8|16327.3|16317.8|16316.3|5236
1644583500000|2022-02-11 12:45:00|16318.8|16317.3|16327.8|16326.3|16328.8|16327.3|16318.8|16317.3|2399
1644583800000|2022-02-11 12:50:00|16326.8|16325.3|16319.8|16318.3|16329.2|16327.3|16316.8|16315.3|3527
1644584100000|2022-02-11 12:55:00|16319.5|16318|16313.8|16312.3|16320.8|16319.3|16313.8|16312.3|2452
1644584400000|2022-02-11 13:00:00|16314.8|16313.3|16310.8|16309.3|16314.8|16313.3|16309.8|16307.9|4174
1644584700000|2022-02-11 13:05:00|16311.8|16310.3|16307.1|16305.6|16312.8|16311.3|16306.5|16305|4523
1644585000000|2022-02-11 13:10:00|16307.4|16305.9|16311.5|16310|16313.5|16312|16306.1|16304.6|3081
1644585300000|2022-02-11 13:15:00|16310.5|16309|16308.7|16307.2|16310.8|16309.3|16304.7|16303.2|3292
1644585600000|2022-02-11 13:20:00|16309.7|16308.2|16317.1|16315.6|16318.1|16316.6|16308.7|16306.9|6696
1644585900000|2022-02-11 13:25:00|16316.1|16314.6|16320.1|16318.6|16321.1|16319.6|16311.1|16309.6|2983
1644586200000|2022-02-11 13:30:00|16321.1|16319.6|16326.1|16324.6|16328.1|16326.6|16320.1|16318.6|4923
1644586500000|2022-02-11 13:35:00|16325.1|16323.6|16319.4|16317.9|16328.4|16326.9|16319|16317.5|3717
1644586800000|2022-02-11 13:40:00|16318.4|16316.9|16312.7|16311.2|16319.8|16317.9|16312.7|16311.2|3704
1644587100000|2022-02-11 13:45:00|16313.7|16312.2|16315.7|16314.2|16316.7|16315.2|16309.7|16308.2|2729
1644587400000|2022-02-11 13:50:00|16314.7|16313.2|16320.7|16319.2|16320.7|16319.2|16311.7|16310.2|4153
1644587700000|2022-02-11 13:55:00|16321.7|16319.4|16324|16322.5|16325.4|16323.9|16319.7|16318.2|2744
1644588000000|2022-02-11 14:00:00|16325|16323.5|16331.6|16330.1|16332|16330.1|16324|16322.5|4859
1644588300000|2022-02-11 14:05:00|16332.3|16330.8|16323|16321.5|16334.4|16332.5|16322|16320.5|3325
1644588600000|2022-02-11 14:10:00|16324|16322.5|16317|16315.5|16328|16326.5|16317|16315.5|3955
1644588900000|2022-02-11 14:15:00|16318|16316.5|16329|16327.5|16332|16330.5|16318|16316.5|2999
1644589200000|2022-02-11 14:20:00|16328|16326.5|16327|16324.5|16330|16328.5|16324|16322.5|3087
1644589500000|2022-02-11 14:25:00|16326|16325.5|16326.9|16325.4|16331|16329.5|16325|16323.5|2400
1644589800000|2022-02-11 14:30:00|16326.2|16324.7|16317.9|16316.4|16328.9|16327.4|16317.9|16316.4|3904
1644590100000|2022-02-11 14:35:00|16317.7|16316.2|16317.9|16316.4|16320.3|16318.4|16315.9|16314.4|2629
1644590400000|2022-02-11 14:40:00|16316.9|16315.4|16317.3|16315.8|16320.3|16318.8|16314.3|16312.8|3759
1644590700000|2022-02-11 14:45:00|16316.3|16314.8|16312.3|16310.8|16317.3|16315.8|16309.3|16307.8|3787
1644591000000|2022-02-11 14:50:00|16311.3|16309.8|16306.3|16304.8|16314.3|16312.8|16304.5|16303|6198
1644591300000|2022-02-11 14:55:00|16307.3|16305.8|16308.2|16306.7|16313.2|16311.7|16306.2|16304.7|5264
1644591600000|2022-02-11 15:00:00|16310.2|16308.7|16327.2|16325.7|16328.2|16326.7|16309.9|16307.4|7668
1644591900000|2022-02-11 15:05:00|16328.2|16326.7|16327.2|16325.7|16333.2|16331.7|16323.2|16321.7|5629
1644592200000|2022-02-11 15:10:00|16326.2|16324.7|16323.2|16320.7|16330.2|16327.7|16322.2|16320.7|4805
1644592500000|2022-02-11 15:15:00|16324.2|16321.7|16318.2|16316.7|16328.2|16326.7|16315.2|16313.3|4634
1644592800000|2022-02-11 15:20:00|16317.8|16315.3|16314.6|16312.1|16320.2|16318.7|16309.2|16307.7|5033
1644593100000|2022-02-11 15:25:00|16314.2|16311.7|16301.2|16299.7|16314.2|16311.7|16300.8|16298.7|4962
1644593400000|2022-02-11 15:30:00|16300.2|16298.7|16294.2|16292.7|16304.2|16302.7|16293.2|16291.7|5107
1644593700000|2022-02-11 15:35:00|16293.2|16291.7|16292.2|16290.7|16300.2|16298.7|16291.2|16289.7|4325
1644594000000|2022-02-11 15:40:00|16293.2|16291.7|16289.1|16287.6|16296.2|16294.7|16288.1|16286.6|3757
1644594300000|2022-02-11 15:45:00|16290.1|16288.6|16300.1|16298.6|16300.1|16298.6|16288.1|16286.6|3475
1644594600000|2022-02-11 15:50:00|16299.1|16297.6|16299.1|16297.6|16303.1|16301.6|16297.1|16295.6|2959
1644594900000|2022-02-11 15:55:00|16298.1|16296.6|16292.1|16290.6|16300.1|16298.6|16291.1|16289.6|2494
1644595200000|2022-02-11 16:00:00|16293.1|16291.6|16293.1|16290.6|16295.1|16293.6|16290.1|16288.6|2781
1644595500000|2022-02-11 16:05:00|16293.5|16291|16288.1|16286.6|16294.1|16292.6|16287.1|16285.6|1942
1644595800000|2022-02-11 16:10:00|16287.1|16285.6|16280.1|16278.6|16288.1|16286.6|16279.1|16277.6|6116
1644596100000|2022-02-11 16:15:00|16282.1|16280.6|16272.1|16270.6|16283.1|16281.6|16270.1|16268.2|4928
1644596400000|2022-02-11 16:20:00|16271.1|16269.6|16272.1|16270.6|16276.1|16274.6|16271.1|16269.2|3893
1644596700000|2022-02-11 16:25:00|16271.1|16269.6|16271|16269.5|16273.4|16271.5|16267|16265.5|2953
1644597000000|2022-02-11 16:30:00|16272|16268.5|16264|16262.5|16272|16268.5|16263|16261.5|3300
1644597300000|2022-02-11 16:35:00|16263|16261.5|16253|16251.5|16268|16265.9|16253|16251.5|3682
1644597600000|2022-02-11 16:40:00|16252|16250.5|16256|16254.5|16262|16260.5|16250|16248.5|3171
1644597900000|2022-02-11 16:45:00|16255|16253.5|16261|16259.5|16263|16260.5|16254|16252.5|3396
1644598200000|2022-02-11 16:50:00|16261.3|16259.8|16263|16261.5|16264.4|16262.9|16260|16258.5|3230
1644598500000|2022-02-11 16:55:00|16262|16260.5|16262|16260.5|16263.3|16261.5|16260|16258.1|1755
1644598800000|2022-02-11 17:00:00|16261.7|16260.2|16261|16259.5|16262|16260.5|16256|16254.5|1404
1644599100000|2022-02-11 17:05:00|16262|16260.5|16262|16260.5|16262|16260.5|16256|16254.5|1722
1644599400000|2022-02-11 17:10:00|16261|16259.5|16260.9|16259.4|16263.9|16262.4|16259.9|16258.4|1096
1644599700000|2022-02-11 17:15:00|16261.9|16260.4|16265.9|16264.4|16266.9|16265.2|16259.9|16258.4|847
1644600000000|2022-02-11 17:20:00|16266.9|16265.4|16264.9|16263.4|16267.3|16265.4|16263.9|16262.4|1330
1644600300000|2022-02-11 17:25:00|16263.9|16262.4|16268.9|16267.4|16269.9|16268.4|16263.9|16262.4|673
1644600600000|2022-02-11 17:30:00|16269.9|16268.4|16269.9|16268.4|16271.9|16270.4|16268.9|16267|860
1644600900000|2022-02-11 17:35:00|16268.9|16267.4|16275.5|16274|16275.9|16274.4|16268.9|16267.4|783
1644601200000|2022-02-11 17:40:00|16275.9|16274.4|16277.9|16276.4|16278.5|16277|16272.9|16271.4|1285
1644601500000|2022-02-11 17:45:00|16278.5|16275.4|16282.9|16281.4|16285.9|16284.4|16275.9|16274.4|1665
1644601800000|2022-02-11 17:50:00|16283.9|16282.4|16281.8|16280.3|16284.2|16282.4|16279.8|16278.3|2322
1644602100000|2022-02-11 17:55:00|16281.5|16279.3|16287.8|16285.3|16288.8|16287.3|16281.5|16279|622
1644602400000|2022-02-11 18:00:00|16287.2|16285.7|16284.8|16283.3|16288.8|16287.3|16283.8|16282.3|526
1644602700000|2022-02-11 18:05:00|16284.5|16282.3|16283.8|16282.3|16286.8|16285.3|16282.8|16281.3|125
1644603000000|2022-02-11 18:10:00|16284.8|16283.3|16280.8|16279.3|16284.8|16283.3|16280.8|16278.9|360
1644603300000|2022-02-11 18:15:00|16279.8|16278.3|16278.8|16277.3|16281.2|16279.3|16277.8|16276.3|148
1644603600000|2022-02-11 18:20:00|16277.8|16276.3|16279.8|16278.3|16281.8|16279.3|16277.8|16276.3|273
1644603900000|2022-02-11 18:25:00|16280.8|16278.6|16284.8|16283.3|16285.4|16283.9|16278.8|16277.3|782
1644604200000|2022-02-11 18:30:00|16285.1|16282.6|16301.8|16300.3|16304.8|16303.3|16283.8|16282.3|1407
1644604500000|2022-02-11 18:35:00|16302.8|16301.3|16336.7|16334.2|16346.8|16345.3|16302.8|16301.3|4850
1644604800000|2022-02-11 18:40:00|16335.7|16335.2|16343.4|16340.9|16343.4|16340.9|16328.7|16327.2|4209
1644605100000|2022-02-11 18:45:00|16343|16341.5|16377.7|16376.2|16379|16377.2|16342.5|16340.6|4761
1644605400000|2022-02-11 18:50:00|16378.7|16377.2|16354.7|16353.2|16379.4|16377.9|16354.7|16353.2|2177
1644605700000|2022-02-11 18:55:00|16355.7|16354.2|16374.7|16373.2|16375.7|16374.2|16353.7|16351.8|1978
1644606000000|2022-02-11 19:00:00|16374|16372.5|16413.7|16412.2|16416.7|16415.2|16371.7|16370.2|3019
1644606300000|2022-02-11 19:05:00|16415|16411.5|16402.7|16400.2|16432.7|16431.2|16393.6|16391.2|3635
1644606600000|2022-02-11 19:10:00|16401.7|16401.2|16373.7|16372.2|16401.7|16401.2|16370.7|16369.2|3651
1644606900000|2022-02-11 19:15:00|16374.4|16372.9|16362.7|16360.2|16374.7|16373.2|16341.7|16340.2|3330
1644607200000|2022-02-11 19:20:00|16364.7|16362.2|16360.6|16359.1|16364.7|16362.5|16348.6|16346.1|1304
1644607500000|2022-02-11 19:25:00|16361.6|16359.8|16389.6|16388.1|16390|16388.1|16360.6|16358.8|1247
1644607800000|2022-02-11 19:30:00|16389.9|16388.4|16378.6|16376.1|16398.6|16396.9|16378.3|16376.1|1024
1644608100000|2022-02-11 19:35:00|16379.6|16377.1|16385.6|16383.1|16394|16392.1|16377.6|16375.1|702
1644608400000|2022-02-11 19:40:00|16386.2|16384.1|16391.6|16389.1|16400.7|16399.1|16386.2|16383.7|637
1644608700000|2022-02-11 19:45:00|16391.2|16389.7|16407.2|16404.7|16408.6|16407.1|16391.2|16389.7|634
1644609000000|2022-02-11 19:50:00|16407.6|16405.1|16403.6|16402.1|16416|16414.5|16400.6|16399.1|899
1644609300000|2022-02-11 19:55:00|16404.9|16402.4|16399.3|16397.8|16410.6|16409.1|16397.9|16396.1|633
1644609600000|2022-02-11 20:00:00|16399.6|16397.1|16399.6|16397.1|16400.6|16399.1|16389.2|16387|824
1644609900000|2022-02-11 20:05:00|16399.9|16398.4|16409.5|16408|16409.5|16408|16395.6|16394.1|644
1644610200000|2022-02-11 20:10:00|16408.5|16407|16408.5|16406|16411.5|16409|16401.5|16399.7|857
1644610500000|2022-02-11 20:15:00|16407.8|16407|16420.5|16419|16421.5|16420|16406.5|16405|855
1644610800000|2022-02-11 20:20:00|16420.9|16419.4|16427.5|16426|16427.9|16426|16415.5|16414|947
1644611100000|2022-02-11 20:25:00|16427.9|16426.4|16422.5|16420|16430.9|16429|16420.5|16419|897
1644611400000|2022-02-11 20:30:00|16422.9|16421|16417.5|16415|16426.5|16425|16414.5|16413|629
1644611700000|2022-02-11 20:35:00|16416.5|16414|16416.5|16415|16419.8|16418|16412.5|16411|552
1644612000000|2022-02-11 20:40:00|16416.8|16414.3|16403.5|16402|16416.8|16415|16403.5|16402|531
1644612300000|2022-02-11 20:45:00|16404.5|16403|16400.5|16399|16407.5|16406|16400.5|16399|715
1644612600000|2022-02-11 20:50:00|16399.7|16398.2|16407.4|16405.9|16410.4|16408.9|16399.4|16397.9|920
1644612900000|2022-02-11 20:55:00|16406.8|16405.3|16410.4|16408.9|16413.6|16411.9|16404.4|16401.9|704
1644822300000|2022-02-14 07:05:00|16348.5|16347|16346.5|16345|16354.5|16353|16345.5|16343.6|2905
1644822600000|2022-02-14 07:10:00|16347.3|16345.8|16346.5|16345|16350.5|16349|16340.5|16339|1803
1644822900000|2022-02-14 07:15:00|16345.5|16344|16335.5|16333|16345.5|16344|16333.5|16332|2146
1644823200000|2022-02-14 07:20:00|16335.1|16334|16349.5|16348|16352.5|16350.4|16334.5|16333|2912
1644823500000|2022-02-14 07:25:00|16348.5|16347|16343.5|16342|16349.5|16348|16338.5|16337|1526
1644823800000|2022-02-14 07:30:00|16344.5|16343|16341.5|16340|16348.5|16347|16339.5|16338|2208
1644824100000|2022-02-14 07:35:00|16342.5|16341|16337.5|16336|16343.5|16342|16334.5|16333|2267
1644824400000|2022-02-14 07:40:00|16338.5|16337|16339.4|16337.9|16341.5|16340|16331.4|16329.9|3800
1644824700000|2022-02-14 07:45:00|16340.4|16338.3|16348.4|16346.9|16348.4|16346.9|16339.7|16338.2|2768
1644825000000|2022-02-14 07:50:00|16349.4|16347.9|16341.4|16339.9|16351.8|16349.9|16341.4|16339.9|2123
1644825300000|2022-02-14 07:55:00|16340.4|16338.9|16355.4|16353.9|16356.4|16354.9|16340.4|16338.9|1725
1644825600000|2022-02-14 08:00:00|16354.4|16352.9|16332.4|16330.9|16356.8|16355.3|16331.4|16329.5|4359
1644825900000|2022-02-14 08:05:00|16333.4|16331.3|16337.4|16335.9|16344.8|16342.9|16331.4|16329.9|2974
1644826200000|2022-02-14 08:10:00|16339.4|16337.9|16328.4|16326.9|16341.8|16339.9|16328.4|16326.9|2925
1644826500000|2022-02-14 08:15:00|16329.4|16327.9|16339.4|16337.9|16346.4|16344.9|16328.4|16327.9|4967
1644826800000|2022-02-14 08:20:00|16340.4|16338.9|16351.4|16349.9|16352.4|16350.9|16340.4|16338.9|3037
1644827100000|2022-02-14 08:25:00|16350.4|16348.9|16372.3|16370.8|16373.3|16371.8|16350.4|16348.9|6461
1644827400000|2022-02-14 08:30:00|16371.3|16369.8|16384.3|16382.8|16385.3|16383.8|16366.3|16364.5|7449
1644827700000|2022-02-14 08:35:00|16385.3|16383.8|16394.3|16392.8|16395.3|16393.4|16382.6|16381.1|6206
1644828000000|2022-02-14 08:40:00|16393.3|16391.8|16400.3|16398.8|16402.3|16400.8|16391.3|16389.8|8180
1644828300000|2022-02-14 08:45:00|16401.3|16399.8|16413.3|16410.8|16416.3|16413.8|16396.3|16394.8|6137
1644828600000|2022-02-14 08:50:00|16412.3|16409.8|16401.5|16400|16412.3|16410.2|16395.3|16393.8|4942
1644828900000|2022-02-14 08:55:00|16401.3|16399.8|16396.3|16394.8|16403.3|16401.8|16394.3|16392.4|4834
1644829200000|2022-02-14 09:00:00|16396.5|16395|16391.3|16389.8|16397.3|16395.8|16387.3|16385.8|4931
1644829500000|2022-02-14 09:05:00|16390.3|16388.8|16396.3|16394.8|16400.3|16398.8|16390.3|16388.4|4574
1644829800000|2022-02-14 09:10:00|16397.3|16395.8|16393.2|16391.7|16398.3|16395.8|16389.3|16387.8|3015
1644830100000|2022-02-14 09:15:00|16392.5|16391|16388.2|16386.7|16394.2|16392.7|16386.2|16384.7|5747
1644830400000|2022-02-14 09:20:00|16387.9|16385.7|16384.2|16381.7|16388.2|16386.7|16382.8|16380.7|4463
1644830700000|2022-02-14 09:25:00|16383.2|16380.7|16373.2|16371.7|16383.2|16381.7|16371.8|16369.7|6055
1644831000000|2022-02-14 09:30:00|16374.2|16372.7|16378.2|16376.7|16379.2|16377.7|16371.2|16369.7|7483
1644831300000|2022-02-14 09:35:00|16377.2|16375.7|16385.9|16384.4|16386.9|16385.4|16375.2|16373.7|4509
1644831600000|2022-02-14 09:40:00|16386.7|16385.2|16393.9|16392.4|16397.3|16395.4|16384.9|16383.4|3864
1644831900000|2022-02-14 09:45:00|16393.2|16391.7|16396.9|16395.4|16397.9|16396.4|16391.9|16390.4|2923
1644832200000|2022-02-14 09:50:00|16397.9|16396.4|16402.9|16401.4|16403.9|16402.4|16393.9|16392.4|4076
1644832500000|2022-02-14 09:55:00|16401.9|16400.4|16400.9|16399.4|16405.9|16404.4|16398.9|16397|4510
1644832800000|2022-02-14 10:00:00|16399.9|16398.4|16394.9|16393.4|16403.3|16401.4|16393.9|16392.4|5297
1644833100000|2022-02-14 10:05:00|16395.9|16394.4|16391.1|16389.6|16399.1|16397.6|16389.1|16387|2235
1644833400000|2022-02-14 10:10:00|16390.1|16388.6|16384.1|16382.6|16391.1|16389.6|16384.1|16382.6|3572
1644833700000|2022-02-14 10:15:00|16385.1|16383.6|16386.1|16384.6|16389.1|16387.6|16383.1|16381.6|3965
1644834000000|2022-02-14 10:20:00|16387.1|16385.6|16381.1|16379.6|16388.1|16386.6|16381.1|16379.6|2294
1644834300000|2022-02-14 10:25:00|16380.1|16378.6|16380.1|16378.6|16382.1|16380.6|16376.1|16374.6|3291
1644834600000|2022-02-14 10:30:00|16381.1|16379.6|16373.1|16371.6|16381.1|16379.6|16370.1|16368.6|3370
1644834900000|2022-02-14 10:35:00|16372.1|16370.6|16370.1|16368.6|16374.1|16372.6|16370.1|16368.6|2104
1644835200000|2022-02-14 10:40:00|16371.1|16369.6|16368|16366.5|16371.4|16369.6|16366|16363.5|5280
1644835500000|2022-02-14 10:45:00|16367.3|16365.8|16362|16360.5|16367.3|16365.8|16360.6|16358.1|5111
1644835800000|2022-02-14 10:50:00|16363|16361.5|16363|16361.5|16367|16365.5|16362.6|16360.5|3282
1644836100000|2022-02-14 10:55:00|16364|16362.5|16365|16363.5|16367|16365.5|16358|16356.1|2759
1644836400000|2022-02-14 11:00:00|16364.4|16362.5|16368|16366.5|16370.2|16368.7|16364|16362.1|3959
1644836700000|2022-02-14 11:05:00|16367|16365.5|16364|16362.5|16368|16366.5|16363|16361.5|4406
1644837000000|2022-02-14 11:10:00|16363|16361.5|16352|16350.5|16366|16364.5|16350|16348.5|6457
1644837300000|2022-02-14 11:15:00|16352.7|16349.5|16360|16358.5|16362|16360.5|16352|16349.5|3810
1644837600000|2022-02-14 11:20:00|16360.3|16358.8|16367.9|16366.4|16368.9|16367.4|16360|16358.5|3505
1644837900000|2022-02-14 11:25:00|16366.9|16365.4|16367.9|16366.4|16372.9|16371.4|16366.9|16365.4|3742
1644838200000|2022-02-14 11:30:00|16368.9|16367.4|16375.9|16374.4|16376.3|16374.8|16366.9|16365.1|4136
1644838500000|2022-02-14 11:35:00|16375.3|16373.4|16376.9|16375.4|16378.9|16377.4|16374.9|16373.4|2074
1644838800000|2022-02-14 11:40:00|16377.9|16376.4|16377.9|16376.4|16378.9|16377.4|16375.9|16374.4|2588
1644839100000|2022-02-14 11:45:00|16378.9|16377.4|16379.9|16378.4|16383.9|16382.4|16378.9|16377.4|2200
1644839400000|2022-02-14 11:50:00|16378.9|16377.4|16378.9|16377.4|16382.9|16381.4|16377.9|16376|1362
1644839700000|2022-02-14 11:55:00|16379.9|16378.4|16381.9|16380.4|16384.9|16383.4|16378.9|16377.4|2151
1644840000000|2022-02-14 12:00:00|16382.9|16381.4|16383.9|16382.4|16387.9|16386.4|16382.9|16381.4|2837
1644840300000|2022-02-14 12:05:00|16382.9|16381.4|16384.8|16383.3|16385.2|16383.4|16381.9|16380.4|2754
1644840600000|2022-02-14 12:10:00|16383.8|16382.3|16383.8|16382.3|16386.2|16384.3|16379.8|16378.3|2586
1644840900000|2022-02-14 12:15:00|16384.8|16383.3|16382.8|16381.3|16385.8|16384.3|16379.8|16378.3|2234
1644841200000|2022-02-14 12:20:00|16383.8|16382.3|16377.8|16376.3|16384.8|16382.3|16376.8|16375.3|2305
1644841500000|2022-02-14 12:25:00|16378.8|16377.3|16376.8|16375.3|16378.8|16377.3|16375.8|16373.9|1968
1644841800000|2022-02-14 12:30:00|16377.8|16376.3|16376.8|16375.3|16378.8|16377.3|16371.8|16369.9|2537
1644842100000|2022-02-14 12:35:00|16377.8|16376.3|16347.5|16346|16378.8|16377.3|16344.8|16342.9|7539
1644842400000|2022-02-14 12:40:00|16346.8|16345.3|16349.8|16348.3|16353.8|16352.3|16335.8|16334.3|9096
1644842700000|2022-02-14 12:45:00|16350.1|16347.6|16352.8|16351.3|16354.8|16353.3|16338.8|16337.3|8366
1644843000000|2022-02-14 12:50:00|16353.8|16352.3|16341.7|16340.2|16354.8|16353.3|16339.7|16338.2|4992
1644843300000|2022-02-14 12:55:00|16342.7|16341.2|16344.7|16343.2|16346.7|16345.2|16338.7|16337.2|2497
1644843600000|2022-02-14 13:00:00|16343.7|16342.2|16339.7|16338.2|16345.7|16344.2|16337.7|16336.2|4351
1644843900000|2022-02-14 13:05:00|16340.3|16337.8|16339.7|16338.2|16346.7|16345.2|16339.7|16337.8|4006
1644844200000|2022-02-14 13:10:00|16338.7|16337.2|16346.7|16344.2|16347.1|16345.2|16334.7|16332.8|3495
1644844500000|2022-02-14 13:15:00|16345.7|16343.2|16335.7|16334.2|16347.7|16346.2|16334.7|16332.8|2940
1644844800000|2022-02-14 13:20:00|16334.7|16333.2|16335.7|16334.2|16339.1|16337.2|16332.7|16331.2|5236
1644845100000|2022-02-14 13:25:00|16336.7|16335.2|16330.7|16329.2|16338.1|16336.2|16329.7|16328.2|2669
1644845400000|2022-02-14 13:30:00|16331.7|16330.2|16321.7|16320.2|16334.7|16333.2|16316.7|16315.2|5604
1644845700000|2022-02-14 13:35:00|16322.7|16321.2|16325.6|16324.1|16330.6|16329.1|16321.3|16319.2|4384
1644846000000|2022-02-14 13:40:00|16324.6|16323.1|16327.6|16326.1|16331.6|16330.1|16323.6|16322.1|2933
1644846300000|2022-02-14 13:45:00|16326.6|16325.1|16329.6|16328.1|16330.6|16329.1|16321.4|16319.9|3910
1644846600000|2022-02-14 13:50:00|16330.6|16329.1|16332.6|16331.1|16339|16337.1|16330.6|16328.7|6412
1644846900000|2022-02-14 13:55:00|16332.2|16330.7|16333.6|16332.1|16335.6|16334.1|16326.6|16325.1|3172
1644847200000|2022-02-14 14:00:00|16332.6|16331.1|16326.6|16325.1|16332.6|16331.1|16320.6|16319.1|5913
1644847500000|2022-02-14 14:05:00|16327.6|16326.1|16329.6|16328.1|16336.6|16335.1|16326.6|16324.7|5198
1644847800000|2022-02-14 14:10:00|16330.6|16329.1|16336.6|16335.1|16339.6|16338.1|16330.6|16329.1|4848
1644848100000|2022-02-14 14:15:00|16337.6|16336.1|16348.6|16347.1|16349.6|16348.1|16336.6|16335.1|4293
1644848400000|2022-02-14 14:20:00|16347.6|16346.1|16332.5|16331|16347.6|16346.1|16332.5|16331|3003
1644848700000|2022-02-14 14:25:00|16333.5|16332|16333.5|16332|16338.5|16337|16330.5|16329|2932
1644849000000|2022-02-14 14:30:00|16333.9|16331.4|16328.5|16327|16337.5|16336|16327.5|16326|3706
1644849300000|2022-02-14 14:35:00|16327.5|16326|16326.5|16325|16329.5|16328|16320.5|16319|4030
1644849600000|2022-02-14 14:40:00|16325.5|16324|16325.5|16324|16328.5|16327|16322.5|16320.6|2465
1644849900000|2022-02-14 14:45:00|16326.5|16325|16323.5|16322|16331.5|16330|16322.5|16320.6|3584
1644850200000|2022-02-14 14:50:00|16324.5|16323|16320.5|16319|16326.5|16325|16316.5|16315|3825
1644850500000|2022-02-14 14:55:00|16319.5|16318|16321.5|16320|16324.8|16322.3|16318.5|16316.6|1973
1644850800000|2022-02-14 15:00:00|16320.5|16319|16327.5|16326|16327.5|16326|16319.5|16318|3041
1644851100000|2022-02-14 15:05:00|16327.4|16325.9|16328.7|16327.2|16330.1|16328.6|16324.4|16322.9|3429
1644851400000|2022-02-14 15:10:00|16329.1|16327.6|16324.7|16323.2|16330|16328.2|16324.7|16322.8|2245
1644851700000|2022-02-14 15:15:00|16324.9|16323.4|16314.4|16312.9|16327.7|16326.2|16313.4|16311.9|3126
1644852000000|2022-02-14 15:20:00|16313.4|16311.9|16313.4|16311.9|16315.8|16313.9|16311.4|16309.5|5452
1644852300000|2022-02-14 15:25:00|16312.4|16310.9|16315.4|16313.9|16319.4|16317.9|16311.4|16309.9|5276
1644852600000|2022-02-14 15:30:00|16314.4|16312.9|16319.4|16317.9|16323.4|16321.9|16313.4|16311.9|4157
1644852900000|2022-02-14 15:35:00|16320.4|16318.9|16326.4|16324.9|16328.4|16326.9|16319.4|16317.9|3284
1644853200000|2022-02-14 15:40:00|16325.4|16323.9|16318.4|16316.9|16325.7|16323.9|16318.4|16316.5|2088
1644853500000|2022-02-14 15:45:00|16319.1|16317.6|16318.3|16316.8|16321.4|16319.9|16314.4|16312.5|4378
1644853800000|2022-02-14 15:50:00|16317.3|16315.8|16307.3|16305.8|16318.3|16316.8|16307.3|16305.8|5092
1644854100000|2022-02-14 15:55:00|16308.3|16306.8|16302.3|16300.8|16311.3|16309.8|16302.3|16300.8|8823
1644854400000|2022-02-14 16:00:00|16303.1|16301.6|16299.3|16297.8|16304.3|16302.8|16296.3|16294.8|4802
1644854700000|2022-02-14 16:05:00|16300.3|16298.8|16300.3|16298.8|16303.3|16301.8|16298.3|16296.8|5809
1644855000000|2022-02-14 16:10:00|16299.3|16297.8|16300.3|16298.8|16301.3|16299.8|16297.3|16295.8|5095
1644855300000|2022-02-14 16:15:00|16301.3|16299.8|16295.3|16293.8|16302.3|16300.8|16294.3|16292.8|4227
1644855600000|2022-02-14 16:20:00|16293.3|16291.8|16294.3|16292.8|16298.3|16296.8|16292.3|16290.8|3502
1644855900000|2022-02-14 16:25:00|16293.5|16292|16291.3|16289.8|16297.3|16295.8|16290.3|16288.8|3943
1644856200000|2022-02-14 16:30:00|16290.6|16288.8|16285.2|16283.7|16299.2|16297.7|16281.2|16279.7|13275
1644856500000|2022-02-14 16:35:00|16285.9|16283.4|16275.2|16273.7|16286.2|16284.2|16275.2|16273.7|5158
1644856800000|2022-02-14 16:40:00|16276.2|16274.7|16276.2|16274.7|16280.2|16278.7|16272.2|16270.7|5354
1644857100000|2022-02-14 16:45:00|16275.2|16273.7|16278.2|16276.7|16278.2|16276.7|16271.5|16270|5434
1644857400000|2022-02-14 16:50:00|16277.2|16275.7|16276.2|16274.7|16279.8|16278.3|16274.2|16272.7|2854
1644857700000|2022-02-14 16:55:00|16277.2|16275.7|16275.2|16273.7|16280.8|16279.3|16275.2|16273.7|3298
1644858000000|2022-02-14 17:00:00|16276.2|16274.7|16279.2|16276.7|16279.8|16278.3|16274.2|16272.7|4391
1644858300000|2022-02-14 17:05:00|16278.8|16276.3|16281.8|16280.3|16282.8|16280.9|16275.2|16273.7|3312
1644858600000|2022-02-14 17:10:00|16280.8|16279.3|16280.2|16278.7|16282.5|16280.7|16279.2|16277.7|989
1644858900000|2022-02-14 17:15:00|16279.8|16277.3|16281.1|16279.6|16282.5|16280.6|16278.2|16276.7|1371
1644859200000|2022-02-14 17:20:00|16282.1|16280.6|16280.1|16278.6|16282.5|16280.6|16279.1|16277.3|1030
1644859500000|2022-02-14 17:25:00|16281.1|16279.3|16279.1|16277.6|16281.1|16279.3|16278.1|16276.6|642
1644859800000|2022-02-14 17:30:00|16280.1|16278.6|16282.1|16280.6|16282.1|16280.6|16279.1|16277.6|359
1644860100000|2022-02-14 17:35:00|16281.3|16279.8|16284.1|16282.6|16285.5|16283.6|16280.1|16278.6|629
1644860400000|2022-02-14 17:40:00|16283.3|16281.8|16282.1|16280.6|16285.1|16283.6|16282.1|16280.2|683
1644860700000|2022-02-14 17:45:00|16283.1|16281.6|16282.1|16280.6|16283.1|16281.6|16280.1|16278.6|362
1644861000000|2022-02-14 17:50:00|16283.1|16281.6|16286.1|16284.6|16287.1|16285.6|16282.1|16280.2|650
1644861300000|2022-02-14 17:55:00|16287.1|16285.6|16288.1|16286.6|16290.4|16288.6|16287.1|16285.2|735
1644861600000|2022-02-14 18:00:00|16289.1|16287.6|16290.7|16288.2|16291.4|16289.5|16288.3|16286.6|377
1644861900000|2022-02-14 18:05:00|16291|16288.5|16294|16292.5|16295|16293.5|16288|16286.5|725
1644862200000|2022-02-14 18:10:00|16293.6|16291.5|16294|16292.5|16296.4|16294.5|16293|16291.5|755
1644862500000|2022-02-14 18:15:00|16294.4|16292.9|16293.6|16291.1|16294.6|16292.9|16292.6|16290.7|258
1644862800000|2022-02-14 18:20:00|16292.6|16291.7|16298.6|16297.1|16299|16297.1|16291.9|16289.7|1132
1644863100000|2022-02-14 18:25:00|16297.9|16296.4|16292.6|16291.1|16298.6|16296.5|16291.6|16290.1|1892
1644863400000|2022-02-14 18:30:00|16293|16291.5|16291.2|16289.7|16293.6|16292.1|16289.6|16288.1|832
1644863700000|2022-02-14 18:35:00|16290.4|16288.9|16291.2|16289.7|16292.6|16290.7|16290.2|16288.2|295
1644864000000|2022-02-14 18:40:00|16290.2|16288.7|16290.6|16289.1|16291.6|16290.1|16289.2|16287.7|632
1644864300000|2022-02-14 18:45:00|16289.6|16288.1|16293.6|16292.1|16293.9|16292.1|16287.6|16286.1|1775
1644864600000|2022-02-14 18:50:00|16294.6|16293.1|16321.2|16318.7|16322.2|16320.7|16293.6|16292.1|3313
1644864900000|2022-02-14 18:55:00|16320.2|16318.3|16323.2|16321.7|16323.2|16321.7|16306.8|16304.7|2260
1644865200000|2022-02-14 19:00:00|16322.2|16320.7|16329.1|16326.6|16334.5|16332|16322.2|16320.3|2390
1644865500000|2022-02-14 19:05:00|16329.9|16327.4|16322.5|16321|16341.1|16339.6|16320.5|16319|2458
1644865800000|2022-02-14 19:10:00|16321.5|16320|16324.5|16323|16325.9|16324.4|16320.5|16318|1420
1644866100000|2022-02-14 19:15:00|16325.5|16324|16328.5|16327|16332.5|16331|16323.1|16321|732
1644866400000|2022-02-14 19:20:00|16327.5|16326|16321.5|16319|16329.5|16327.4|16318.5|16317|437
1644866700000|2022-02-14 19:25:00|16321.1|16319.6|16317.5|16316|16325.5|16324|16317.5|16316|335
1644867000000|2022-02-14 19:30:00|16318.2|16316.7|16301.1|16298.6|16320.8|16319|16298.5|16296.6|2748
1644867300000|2022-02-14 19:35:00|16301.5|16299|16301.4|16299.9|16309.4|16306.9|16295.5|16293|1706
1644867600000|2022-02-14 19:40:00|16300.4|16298.9|16303.4|16301.9|16307.8|16305.3|16297.4|16295.9|327
1644867900000|2022-02-14 19:45:00|16304.4|16302.3|16303.4|16301.9|16307.8|16305.9|16301.4|16299.9|356
1644868200000|2022-02-14 19:50:00|16304.4|16302.3|16298.4|16296.9|16304.4|16302.3|16295.4|16293.9|670
1644868500000|2022-02-14 19:55:00|16299.4|16297.9|16297.4|16295.9|16301.4|16299.9|16297.4|16295.5|343
1644868800000|2022-02-14 20:00:00|16298.4|16296.9|16299.4|16296.9|16301.9|16299.9|16298.4|16296.5|230
1644869100000|2022-02-14 20:05:00|16300.4|16297.9|16299.4|16297.9|16302.4|16300.9|16297.4|16295.9|443
1644869400000|2022-02-14 20:10:00|16300|16297.5|16301.4|16299.9|16305.4|16303.9|16299.4|16297.5|289
1644869700000|2022-02-14 20:15:00|16302.4|16300.5|16304.4|16301.9|16306.4|16304.9|16301.4|16299.9|283
1644870000000|2022-02-14 20:20:00|16304|16302.5|16305.3|16302.8|16308.4|16306.9|16301.3|16299.8|224
1644870300000|2022-02-14 20:25:00|16305.1|16303.8|16305.3|16303.8|16307.3|16305.8|16301.3|16299.8|179
1644870600000|2022-02-14 20:30:00|16305.9|16303.4|16304.3|16302.8|16306.3|16304.8|16301.3|16299.8|102
1644870900000|2022-02-14 20:35:00|16305.3|16303.8|16307.3|16305.8|16307.3|16305.8|16304.3|16301.8|98
1644871200000|2022-02-14 20:40:00|16306.9|16304.4|16303.3|16301.8|16307.3|16305.8|16303.3|16301.4|90
1644871500000|2022-02-14 20:45:00|16304.1|16302.6|16299.9|16298.4|16304.8|16303.3|16299.3|16297.8|298
1644871800000|2022-02-14 20:50:00|16300.3|16298.8|16300.3|16298.8|16302.3|16300.4|16299.3|16297.8|232
1644872100000|2022-02-14 20:55:00|16299.3|16297.8|16300.3|16298.8|16302.3|16299.8|16299.3|16297.4|424
1644908700000|2022-02-15 07:05:00|16315.9|16314.4|16312.3|16310.8|16317.9|16316.4|16305.9|16304.4|1150
1644909000000|2022-02-15 07:10:00|16313.3|16311.8|16313.3|16311.8|16314.3|16312.8|16308.3|16306.8|1022
1644909300000|2022-02-15 07:15:00|16312.5|16311|16304.2|16302.7|16313.3|16311.8|16302.2|16300.7|1133
1644909600000|2022-02-15 07:20:00|16306.6|16304.1|16309.2|16307.7|16315.2|16313.7|16305.2|16303.4|1084
1644909900000|2022-02-15 07:25:00|16310.2|16308.7|16310.2|16308.7|16314.6|16312.7|16308.2|16306.7|860
1644910200000|2022-02-15 07:30:00|16309.2|16307.7|16305.2|16303.7|16310.2|16308.7|16302.2|16300.7|1389
1644910500000|2022-02-15 07:35:00|16306.2|16304.7|16298.2|16296.7|16307.2|16305.7|16297.2|16295.7|1262
1644910800000|2022-02-15 07:40:00|16299.2|16297.7|16297.2|16294.7|16300.2|16298.7|16296.2|16294.7|1284
1644911100000|2022-02-15 07:45:00|16296.8|16295.3|16301.2|16299.7|16303.2|16301.7|16293.2|16291.7|2135
1644911400000|2022-02-15 07:50:00|16302.2|16300.7|16299.2|16297.7|16303.2|16301.7|16298.2|16296.3|1452
1644911700000|2022-02-15 07:55:00|16300.2|16298.7|16305.2|16303.7|16307.2|16305.7|16300.2|16298.7|1533
1644912000000|2022-02-15 08:00:00|16306.2|16304.7|16317.1|16315.6|16319.5|16317.6|16305.2|16303.7|3680
1644912300000|2022-02-15 08:05:00|16318.1|16316|16280.1|16278.6|16321.1|16319.6|16280.1|16278.2|7331
1644912600000|2022-02-15 08:10:00|16278.1|16276.6|16279.1|16277.6|16283.1|16281.6|16272.1|16270.6|7799
1644912900000|2022-02-15 08:15:00|16280.1|16278.6|16271.1|16269.6|16286.1|16284.6|16269.1|16267.6|5080
1644913200000|2022-02-15 08:20:00|16270.3|16268.8|16261.1|16259.6|16274.1|16272.6|16258.1|16256.6|7428
1644913500000|2022-02-15 08:25:00|16260.1|16258.6|16260.1|16258.6|16267.5|16265.6|16256.1|16254.6|5158
1644913800000|2022-02-15 08:30:00|16260.7|16259.2|16254.1|16252.6|16267.1|16265.6|16254.1|16252.6|5719
1644914100000|2022-02-15 08:35:00|16255.1|16253.6|16248.1|16246.6|16259.1|16257.6|16247.1|16245.2|6071
1644914400000|2022-02-15 08:40:00|16249.1|16247.6|16248|16246.5|16251.1|16249.6|16247|16245.2|4499
1644914700000|2022-02-15 08:45:00|16247|16245.5|16250|16248.5|16258.4|16256.5|16247|16245.5|4912
1644915000000|2022-02-15 08:50:00|16251|16249.5|16256|16254.5|16257|16255.5|16246.6|16245.1|4448
1644915300000|2022-02-15 08:55:00|16257|16255.5|16252|16250.5|16262|16260.5|16251|16249.5|5665
1644915600000|2022-02-15 09:00:00|16253|16250.9|16259|16257.5|16259|16257.5|16246|16244.5|4502
1644915900000|2022-02-15 09:05:00|16258.6|16257.1|16261|16259.5|16264|16262.5|16257|16255.5|4375
1644916200000|2022-02-15 09:10:00|16262|16260.5|16257|16255.5|16264|16262.5|16256|16254.5|5565
1644916500000|2022-02-15 09:15:00|16258|16256.5|16252|16250.5|16259|16257.5|16246|16244.5|7232
1644916800000|2022-02-15 09:20:00|16251|16249.5|16256|16253.5|16258|16256.5|16251|16249.5|2821
1644917100000|2022-02-15 09:25:00|16255|16254.5|16254.9|16253.4|16259|16257.5|16254|16252.5|2174
1644917400000|2022-02-15 09:30:00|16254.6|16252.4|16265.9|16263.4|16267.3|16265.4|16253.9|16252.4|3343
1644917700000|2022-02-15 09:35:00|16266.9|16264.4|16271.9|16270.4|16272.9|16271.4|16265.9|16264.4|6569
1644918000000|2022-02-15 09:40:00|16270.9|16269.4|16266.9|16265.4|16272.9|16271.4|16265.9|16264|4487
1644918300000|2022-02-15 09:45:00|16267.9|16266.4|16269.9|16268.4|16273.5|16271.4|16265.1|16263|3256
1644918600000|2022-02-15 09:50:00|16268.9|16267.4|16280.9|16279.4|16281.3|16279.4|16268.9|16267|4060
1644918900000|2022-02-15 09:55:00|16281.9|16280.4|16276.9|16275.4|16283.9|16282.4|16274.9|16273.4|5063
1644919200000|2022-02-15 10:00:00|16275.9|16274.4|16279.9|16278.4|16282.3|16280.4|16271.1|16269|5627
1644919500000|2022-02-15 10:05:00|16278.9|16277.4|16271.9|16270.4|16280.3|16278.4|16265.9|16264.4|4752
1644919800000|2022-02-15 10:10:00|16272.9|16271.4|16266.8|16265.3|16273.9|16272.4|16265.8|16264.3|2241
1644920100000|2022-02-15 10:15:00|16268.2|16265.7|16262.8|16261.3|16268.2|16266.3|16260.8|16259.3|3331
1644920400000|2022-02-15 10:20:00|16262.6|16261.1|16277.8|16276.3|16282.8|16281.3|16260.8|16259.3|8519
1644920700000|2022-02-15 10:25:00|16278.8|16277.3|16258.8|16257.3|16280.8|16279.3|16258.8|16257.3|7681
1644921000000|2022-02-15 10:30:00|16259.8|16258.3|16268.8|16267.3|16269.8|16268.3|16259.8|16258.3|4294
1644921300000|2022-02-15 10:35:00|16267.8|16266.3|16259.2|16257.7|16269.2|16267.3|16258.8|16256.9|3485
1644921600000|2022-02-15 10:40:00|16258.8|16257.3|16258.8|16257.3|16264.6|16263.1|16256.8|16255.3|3532
1644921900000|2022-02-15 10:45:00|16259.8|16258.3|16252.8|16251.3|16259.8|16258.3|16251.8|16250.3|2731
1644922200000|2022-02-15 10:50:00|16254.8|16253.3|16256.8|16255.3|16258.8|16257.3|16252.8|16251.3|2184
1644922500000|2022-02-15 10:55:00|16257.8|16256.3|16255.7|16254.2|16260.8|16259.3|16253.7|16252.2|4062
1644922800000|2022-02-15 11:00:00|16255.4|16253.9|16250.7|16249.2|16256.7|16255.2|16249.7|16247.8|2862
1644923100000|2022-02-15 11:05:00|16249.7|16248.2|16240.7|16239.2|16250.7|16249.2|16240.7|16239.2|4656
1644923400000|2022-02-15 11:10:00|16239.7|16238.2|16236.7|16235.2|16244.1|16242.2|16235.7|16234.2|4949
1644923700000|2022-02-15 11:15:00|16236.3|16234.8|16241.7|16240.2|16243.7|16242.2|16235.3|16233.8|5717
1644924000000|2022-02-15 11:20:00|16242.7|16241.2|16243.7|16242.2|16245.7|16244.2|16239.3|16237.2|4492
1644924300000|2022-02-15 11:25:00|16244.7|16243.2|16243.7|16242.2|16246.7|16245.2|16242.7|16241.2|3978
1644924600000|2022-02-15 11:30:00|16244.1|16241.6|16247.7|16245.2|16251.1|16249.2|16242.7|16241.2|3718
1644924900000|2022-02-15 11:35:00|16247.3|16244.8|16243.7|16242.2|16248.7|16247.2|16240.7|16238.2|5001
1644925200000|2022-02-15 11:40:00|16244.7|16243.2|16243.6|16242.1|16247|16245.1|16240|16238.5|3611
1644925500000|2022-02-15 11:45:00|16244.6|16242.4|16238.6|16237.1|16244.6|16243.1|16237.6|16235.7|1995
1644925800000|2022-02-15 11:50:00|16239.6|16238.1|16243.6|16242.1|16243.6|16242.1|16237.6|16236.1|2655
1644926100000|2022-02-15 11:55:00|16242.6|16241.1|16250.6|16249.1|16250.6|16249.1|16242.6|16241.1|2411
1644926400000|2022-02-15 12:00:00|16251.6|16248.1|16251.6|16250.1|16258.6|16257.1|16247.6|16246.1|6892
1644926700000|2022-02-15 12:05:00|16250.6|16249.1|16251.6|16250.1|16251.6|16250.1|16247.6|16245.7|2848
1644927000000|2022-02-15 12:10:00|16250.6|16249.1|16246.6|16245.1|16250.6|16249.1|16244.6|16242.7|1865
1644927300000|2022-02-15 12:15:00|16246.3|16244.8|16245.6|16244.1|16248.6|16247.1|16243.6|16242.1|2089
1644927600000|2022-02-15 12:20:00|16245.2|16243.7|16246.6|16245.1|16246.6|16245.1|16239.6|16238.1|2185
1644927900000|2022-02-15 12:25:00|16245.6|16244.1|16239.5|16238|16247.9|16246.1|16239.5|16237|2116
1644928200000|2022-02-15 12:30:00|16238.9|16237.4|16239.5|16238|16240.5|16239|16237.5|16236|3435
1644928500000|2022-02-15 12:35:00|16238.5|16237|16244.5|16243|16246.5|16245|16238.5|16237|4940
1644928800000|2022-02-15 12:40:00|16245.5|16244|16244.5|16243|16247.5|16246|16243.5|16242|4387
1644929100000|2022-02-15 12:45:00|16245.5|16244|16244.3|16242.8|16247.9|16246.4|16242.5|16241|4137
1644929400000|2022-02-15 12:50:00|16243.3|16241.8|16240.3|16238.8|16246.3|16244.8|16240.3|16238.8|4673
1644929700000|2022-02-15 12:55:00|16239.5|16238|16241.2|16239.7|16243.2|16241.7|16237.3|16235.4|3866
1644930000000|2022-02-15 13:00:00|16241|16239.5|16242.2|16240.7|16246.6|16244.7|16239.2|16237.7|4704
1644930300000|2022-02-15 13:05:00|16241.2|16239.7|16234|16232.5|16241.2|16240.7|16233.2|16231.2|8564
1644930600000|2022-02-15 13:10:00|16233.2|16231.7|16235.2|16233.7|16243.6|16241.7|16233.2|16231.7|7028
1644930900000|2022-02-15 13:15:00|16235.8|16233.3|16230|16228.5|16237.6|16235.7|16230|16228.5|9116
1644931200000|2022-02-15 13:20:00|16229.4|16227.9|16237.3|16235.8|16238|16236.5|16229.4|16227.9|5980
1644931500000|2022-02-15 13:25:00|16238|16236.5|16236.9|16234.4|16240|16238.5|16233|16230.5|4523
1644931800000|2022-02-15 13:30:00|16235.9|16232.4|16233.9|16232.4|16235.9|16234.4|16225.9|16224.1|7185
1644932100000|2022-02-15 13:35:00|16234.9|16233.4|16236.9|16235.4|16238.9|16237.4|16230.9|16229.4|4711
1644932400000|2022-02-15 13:40:00|16237.7|16236.2|16226.9|16225.4|16238.9|16237.4|16225.5|16224|5113
1644932700000|2022-02-15 13:45:00|16227.5|16225|16227.9|16226.4|16230.9|16229.4|16223.9|16221.4|5178
1644933000000|2022-02-15 13:50:00|16226.9|16225.4|16224.9|16223.4|16228.9|16227.4|16223.9|16222.4|3675
1644933300000|2022-02-15 13:55:00|16225.9|16224.4|16223.9|16222.4|16226.9|16225.4|16220.9|16219.4|7428
1644933600000|2022-02-15 14:00:00|16224.9|16223.4|16232.9|16231.4|16233.9|16232.4|16223.9|16222.4|8188
1644933900000|2022-02-15 14:05:00|16231.9|16230.4|16230.9|16229.4|16236.9|16235.4|16227.9|16226.4|3954
1644934200000|2022-02-15 14:10:00|16232.9|16231.4|16235.6|16234.1|16239.2|16237.7|16232.9|16231|6085
1644934500000|2022-02-15 14:15:00|16234.6|16233.1|16235.6|16234.1|16238.6|16237.1|16233.6|16232.1|5818
1644934800000|2022-02-15 14:20:00|16236.6|16235.1|16235.6|16234.1|16244|16241.5|16235.6|16233.7|7973
1644935100000|2022-02-15 14:25:00|16236.6|16235.1|16230.6|16229.1|16236.6|16235.1|16229.6|16228.1|6062
1644935400000|2022-02-15 14:30:00|16229.6|16228.1|16221.6|16220.1|16234.6|16233.1|16219.6|16218.1|11047
1644935700000|2022-02-15 14:35:00|16220.6|16219.1|16226.2|16224.7|16228.2|16226.7|16219|16217.5|7058
1644936000000|2022-02-15 14:40:00|16225.2|16223.7|16222.8|16221.3|16227.2|16225.7|16222.2|16220.7|5209
1644936300000|2022-02-15 14:45:00|16221.8|16220.3|16227.8|16226.3|16229.8|16228.3|16219.8|16218.3|4282
1644936600000|2022-02-15 14:50:00|16228.8|16227.3|16231.8|16230.3|16234.8|16233.3|16226.8|16225.3|5772
1644936900000|2022-02-15 14:55:00|16230.8|16229.3|16227.7|16225.2|16233.1|16231.3|16226.7|16225.2|4809
1644937200000|2022-02-15 15:00:00|16227.4|16226.2|16229.7|16228.2|16230.7|16229.2|16224.7|16223.2|4896
1644937500000|2022-02-15 15:05:00|16229.5|16228|16228.7|16227.2|16230.7|16229.2|16226.7|16225.2|3045
1644937800000|2022-02-15 15:10:00|16229.1|16227.6|16238.7|16237.2|16240.7|16239.2|16228.7|16227.2|4501
1644938100000|2022-02-15 15:15:00|16240.7|16239.2|16237.7|16236.2|16243.1|16241.2|16235.7|16234.2|3580
1644938400000|2022-02-15 15:20:00|16238.7|16237.2|16233.7|16232.2|16238.7|16237.2|16231.7|16230.2|3213
1644938700000|2022-02-15 15:25:00|16232.7|16231.2|16229.9|16228.4|16234.7|16233.2|16227.7|16225.7|3116
1644939000000|2022-02-15 15:30:00|16228.9|16227.4|16228.9|16227.4|16229.9|16228.4|16225.3|16223.8|3475
1644939300000|2022-02-15 15:35:00|16229.9|16228.4|16233.7|16232.2|16235.7|16234.2|16229.9|16228.4|2613
1644939600000|2022-02-15 15:40:00|16233|16231.2|16231.6|16229.1|16234.3|16232.8|16230.6|16229.1|2268
1644939900000|2022-02-15 15:45:00|16231.3|16229.8|16233.2|16231.7|16237.3|16235.8|16228.6|16227.1|3145
1644940200000|2022-02-15 15:50:00|16234|16232.5|16232.2|16230.7|16235.2|16233.7|16230.2|16228.7|2348
1644940500000|2022-02-15 15:55:00|16231.2|16229.7|16232.2|16230.7|16234.2|16232.7|16230.2|16228.7|2647
1644940800000|2022-02-15 16:00:00|16233|16231.5|16229.2|16227.7|16235.2|16233.7|16229.2|16227.7|1698
1644941100000|2022-02-15 16:05:00|16225.2|16223.7|16228.6|16227.1|16228.6|16227.1|16224.2|16222.7|4084
1644941400000|2022-02-15 16:10:00|16229.6|16228.1|16228.2|16226.7|16233.6|16232.1|16227.2|16225.7|3746
1644941700000|2022-02-15 16:15:00|16229.2|16227.7|16228.2|16226.7|16229.2|16227.7|16222.2|16220.7|4044
1644942000000|2022-02-15 16:20:00|16227.2|16225.7|16231.2|16229.7|16231.2|16229.7|16225.2|16223.7|6744
1644942300000|2022-02-15 16:25:00|16232.2|16230.7|16238.2|16236.7|16239.2|16237.7|16232.2|16230.7|2496
1644942600000|2022-02-15 16:30:00|16237.2|16235.7|16237.1|16235.6|16238.2|16236.7|16234.2|16232.3|2611
1644942900000|2022-02-15 16:35:00|16237.9|16236.4|16243.1|16241.6|16245.1|16243.6|16237.9|16236.4|2350
1644943200000|2022-02-15 16:40:00|16242.9|16241.4|16241.1|16239.6|16242.9|16241.4|16238.1|16236.2|2883
1644943500000|2022-02-15 16:45:00|16240.1|16238.6|16240.1|16238.6|16241.1|16239.6|16236.7|16234.6|1073
1644943800000|2022-02-15 16:50:00|16239.1|16237.6|16243.1|16241.6|16244.5|16242.6|16238.1|16236.6|1993
1644944100000|2022-02-15 16:55:00|16244.1|16242.6|16244.1|16242.6|16245.1|16243.6|16242.1|16240.6|2797
1644944400000|2022-02-15 17:00:00|16244.5|16242|16241.1|16239.6|16244.5|16242.6|16240.1|16238.6|1848
1644944700000|2022-02-15 17:05:00|16241.3|16239.8|16238.1|16236.6|16242.1|16240.6|16236.1|16234.6|1307
1644945000000|2022-02-15 17:10:00|16237.3|16235.8|16239.1|16237.6|16240.1|16238.6|16237.1|16235.6|476
1644945300000|2022-02-15 17:15:00|16238.7|16236.6|16238|16236.5|16240.1|16238.6|16236.7|16235.2|1249
1644945600000|2022-02-15 17:20:00|16239|16237.5|16237|16235.5|16240.4|16238.5|16236|16234.2|417
1644945900000|2022-02-15 17:25:00|16238|16236.5|16236|16234.5|16239|16237.5|16235|16233.5|568
1644946200000|2022-02-15 17:30:00|16237|16235.5|16237|16235.5|16239|16237.5|16235|16233.5|1033
1644946500000|2022-02-15 17:35:00|16236.2|16234.7|16238|16236.5|16240|16238.5|16236|16234.5|1071
1644946800000|2022-02-15 17:40:00|16237.6|16235.5|16236|16234.5|16238|16236.5|16235.2|16233.7|246
1644947100000|2022-02-15 17:45:00|16237|16235.5|16241|16239.5|16241|16239.5|16237|16234.5|796
1644947400000|2022-02-15 17:50:00|16242|16240.5|16241|16239.5|16244|16242.5|16240|16238.5|599
1644947700000|2022-02-15 17:55:00|16240|16238.5|16246|16244.5|16246.6|16245.1|16238|16236.1|1552
1644948000000|2022-02-15 18:00:00|16245|16243.5|16242.9|16241.4|16246|16244.5|16241.9|16240.4|517
1644948300000|2022-02-15 18:05:00|16241.9|16240.4|16246.9|16245.4|16246.9|16245.4|16241.9|16240.1|279
1644948600000|2022-02-15 18:10:00|16247.9|16246.4|16247.9|16246.4|16248.9|16247.4|16246.9|16245|209
1644948900000|2022-02-15 18:15:00|16248.3|16246.8|16249.9|16248.4|16249.9|16248.4|16247.9|16246.4|208
1644949200000|2022-02-15 18:20:00|16249.1|16247.6|16247.9|16246.4|16251.9|16250.4|16246.9|16245.4|453
1644949500000|2022-02-15 18:25:00|16249.3|16246.8|16249.9|16248.4|16249.9|16248.4|16247.5|16245.4|115
1644949800000|2022-02-15 18:30:00|16249.5|16247.4|16247.9|16245.4|16249.5|16247.4|16247.5|16245.4|108
1644950100000|2022-02-15 18:35:00|16247.3|16245.8|16247.9|16246.4|16248.3|16246.4|16244.9|16243.4|132
1644950400000|2022-02-15 18:40:00|16246.9|16245.4|16248.9|16246.4|16248.9|16247.4|16246.9|16245.4|160
1644950700000|2022-02-15 18:45:00|16247.9|16247.4|16248.8|16247.3|16250.8|16249.3|16247.9|16246|105
1644951000000|2022-02-15 18:50:00|16248.2|16246.3|16248.8|16247.3|16249.2|16247.3|16247.8|16246|177
1644951300000|2022-02-15 18:55:00|16248.4|16246.9|16248.8|16247.3|16249.8|16248.3|16247.1|16245.5|218
1644951600000|2022-02-15 19:00:00|16247.8|16246.3|16249.8|16248.3|16249.8|16248.3|16245.8|16243.9|444
1644951900000|2022-02-15 19:05:00|16248.8|16247.3|16250.8|16249.3|16252.3|16250.3|16247.8|16246.3|215
1644952200000|2022-02-15 19:10:00|16249.8|16248.3|16248.8|16247.3|16251.2|16249.3|16248.8|16247.3|106
1644952500000|2022-02-15 19:15:00|16249.8|16247.9|16249.4|16247.9|16249.8|16248.3|16247.8|16246.3|91
1644952800000|2022-02-15 19:20:00|16248.8|16247.3|16248|16246.5|16249.2|16247.3|16247.4|16245.9|86
1644953100000|2022-02-15 19:25:00|16247.4|16245.9|16247.8|16246.3|16249.1|16247.3|16246.8|16245.3|149
1644953400000|2022-02-15 19:30:00|16246.8|16245.3|16246.7|16245.2|16247.8|16246.3|16245.7|16244.2|93
1644953700000|2022-02-15 19:35:00|16245.7|16244.2|16246.7|16245.2|16247.1|16245.2|16245.7|16243.8|63
1644954000000|2022-02-15 19:40:00|16246.3|16244.2|16244.7|16243.2|16246.7|16245.2|16243.9|16242.2|102
1644954300000|2022-02-15 19:45:00|16244.3|16241.8|16245.1|16242.6|16245.5|16243.6|16241.7|16240.2|108
1644954600000|2022-02-15 19:50:00|16244.7|16243.2|16245.7|16244.2|16246.7|16245.2|16244.7|16242.8|133
1644954900000|2022-02-15 19:55:00|16245.3|16243.2|16244.9|16243.4|16247.1|16245.2|16244.7|16243.1|203
1644955200000|2022-02-15 20:00:00|16245.7|16244.2|16247.7|16246.2|16248.7|16247.2|16244.7|16243.2|187
1644955500000|2022-02-15 20:05:00|16248.7|16247.2|16250.1|16248.6|16250.1|16248.6|16247.7|16245.8|53
1644955800000|2022-02-15 20:10:00|16249.4|16247.6|16249|16247.5|16250|16248.5|16248|16246.5|100
1644956100000|2022-02-15 20:15:00|16248|16246.5|16246|16244.5|16249|16246.9|16245|16243.5|66
1644956400000|2022-02-15 20:20:00|16247|16245.5|16246|16244.5|16247.4|16245.5|16245|16243.5|64
1644956700000|2022-02-15 20:25:00|16245|16243.5|16246|16244.5|16248|16246.5|16244.6|16242.5|122
1644957000000|2022-02-15 20:30:00|16247|16245.5|16246|16244.5|16248|16246.5|16244|16241.9|673
1644957300000|2022-02-15 20:35:00|16247|16244.1|16246.4|16243.9|16247|16245.5|16244|16242.5|231
1644957600000|2022-02-15 20:40:00|16247|16245.5|16242|16240.5|16247|16245.5|16242|16240.5|523
1644957900000|2022-02-15 20:45:00|16243|16241.5|16242|16240.5|16244|16242.5|16242|16240.5|478
1644958200000|2022-02-15 20:50:00|16241.2|16239.7|16241.9|16240.4|16243|16241.5|16239.6|16237.5|271
1644958500000|2022-02-15 20:55:00|16241.2|16239.7|16242.9|16240.4|16244.9|16243.4|16239.9|16238.4|414
1644995100000|2022-02-16 07:05:00|16232.8|16231.3|16232.8|16231.3|16237.4|16235.9|16231.8|16230.3|1272
1644995400000|2022-02-16 07:10:00|16233.2|16230.7|16230.8|16228.3|16234.8|16233.3|16229.8|16227.9|1082
1644995700000|2022-02-16 07:15:00|16229.8|16229.3|16223.8|16222.3|16234.8|16233.3|16223.8|16222.3|1446
1644996000000|2022-02-16 07:20:00|16223.5|16222|16215.8|16214.3|16224.2|16222.3|16214.8|16212.9|1956
1644996300000|2022-02-16 07:25:00|16215|16213.5|16225.7|16223.2|16225.7|16224.2|16213.7|16212.2|1657
1644996600000|2022-02-16 07:30:00|16224.7|16222.2|16221.7|16220.2|16224.7|16222.2|16218.7|16217.2|1679
1644996900000|2022-02-16 07:35:00|16220.7|16219.2|16223.7|16222.2|16225.7|16224.2|16219.7|16217.8|1147
1644997200000|2022-02-16 07:40:00|16224.7|16223.2|16226.7|16225.2|16226.7|16225.2|16220.7|16219.2|1084
1644997500000|2022-02-16 07:45:00|16225.7|16224.2|16226.7|16225.2|16231.7|16230.2|16225.7|16224.2|1870
1644997800000|2022-02-16 07:50:00|16225.7|16224.2|16221.7|16220.2|16226.7|16225.2|16217.7|16216.2|979
1644998100000|2022-02-16 07:55:00|16221.5|16220|16220.7|16219.2|16221.7|16220.2|16212.7|16211.2|2027
1644998400000|2022-02-16 08:00:00|16221.7|16220.2|16221.7|16220.2|16227.7|16226.2|16219.5|16218|3000
1644998700000|2022-02-16 08:05:00|16220.7|16219.2|16215.6|16214.1|16223.7|16222.2|16211.7|16209.8|3698
1644999000000|2022-02-16 08:10:00|16214.6|16213.1|16217.4|16215.9|16217.4|16215.9|16207.6|16206.1|3931
1644999300000|2022-02-16 08:15:00|16218.4|16216.9|16221.4|16219.9|16222.4|16220.9|16214.4|16212.9|3470
1644999600000|2022-02-16 08:20:00|16220.4|16218.9|16222.4|16220.9|16224.4|16222.9|16218.4|16216.9|2113
1644999900000|2022-02-16 08:25:00|16221.4|16219.9|16224.4|16222.9|16226.8|16224.9|16214.4|16212.9|2765
1645000200000|2022-02-16 08:30:00|16225.4|16223.9|16226.4|16224.9|16228.4|16226.9|16222.4|16220.9|2632
1645000500000|2022-02-16 08:35:00|16227.2|16225.7|16220.4|16218.9|16227.8|16225.9|16218.4|16216.9|3848
1645000800000|2022-02-16 08:40:00|16221.4|16219.3|16226.4|16224.9|16227.4|16225.9|16220.4|16218.9|1557
1645001100000|2022-02-16 08:45:00|16225.4|16223.9|16222.3|16220.8|16226.7|16224.9|16222.3|16220.8|1455
1645001400000|2022-02-16 08:50:00|16221.3|16219.8|16220.3|16218.8|16221.3|16219.8|16215.3|16213.8|3525
1645001700000|2022-02-16 08:55:00|16219.3|16217.8|16223.3|16221.8|16223.3|16221.8|16215.3|16213.8|3996
1645002000000|2022-02-16 09:00:00|16224.3|16222.8|16228.3|16226.8|16230.3|16228.8|16221.3|16219.8|4045
1645002300000|2022-02-16 09:05:00|16229.3|16227.8|16235.3|16233.8|16238.3|16236.8|16225.3|16223.8|3846
1645002600000|2022-02-16 09:10:00|16236.3|16234.8|16236.3|16234.8|16240.3|16238.4|16232.3|16230.4|10948
1645002900000|2022-02-16 09:15:00|16237.3|16235.8|16232.3|16230.8|16237.3|16235.8|16231.3|16229.4|3315
1645003200000|2022-02-16 09:20:00|16233.3|16231.8|16235.3|16233.8|16235.3|16233.8|16230.3|16228.8|3085
1645003500000|2022-02-16 09:25:00|16234.3|16232.8|16237.3|16235.8|16237.6|16235.8|16232.3|16230.4|4503
1645003800000|2022-02-16 09:30:00|16236.3|16234.8|16225.2|16223.7|16236.3|16234.8|16225.2|16223.3|3738
1645004100000|2022-02-16 09:35:00|16226.2|16224.7|16223.2|16221.7|16228.6|16227.1|16221.2|16219.6|3068
1645004400000|2022-02-16 09:40:00|16223.8|16222.3|16231.2|16229.7|16232.2|16230.7|16223.2|16221.7|3225
1645004700000|2022-02-16 09:45:00|16231.4|16229.9|16240.2|16238.7|16241.2|16239.7|16230.2|16228.7|5405
1645005000000|2022-02-16 09:50:00|16239.2|16237.7|16249.2|16247.7|16252.2|16250.7|16239.2|16237.7|5216
1645005300000|2022-02-16 09:55:00|16250.2|16248.7|16247.2|16244.7|16252.2|16250.7|16245.2|16243.7|4088
1645005600000|2022-02-16 10:00:00|16246.2|16244.3|16246.2|16244.7|16250.4|16248.9|16246.2|16244.3|2811
1645005900000|2022-02-16 10:05:00|16247.2|16245.7|16245.2|16243.7|16248.2|16246.7|16242.2|16240.7|3194
1645006200000|2022-02-16 10:10:00|16244.2|16242.7|16246.1|16244.6|16248.2|16246.7|16243.2|16241.7|2451
1645006500000|2022-02-16 10:15:00|16247.1|16244.4|16240.1|16238.6|16248.1|16246.6|16239.1|16237.6|4279
1645006800000|2022-02-16 10:20:00|16239.4|16237.9|16239.1|16237.6|16243.1|16241.6|16239.1|16237.2|3342
1645007100000|2022-02-16 10:25:00|16238.1|16236.6|16238.1|16236.6|16240.1|16238.6|16236.1|16234.2|9600
1645007400000|2022-02-16 10:30:00|16239.1|16237.6|16252.7|16251.2|16252.7|16251.2|16238.1|16236.6|4667
1645007700000|2022-02-16 10:35:00|16253.3|16251.8|16258.7|16257.2|16260.3|16258.4|16250.3|16248.2|9356
1645008000000|2022-02-16 10:40:00|16258.1|16256.6|16254.1|16252.6|16259.1|16257.2|16253.1|16251.2|4836
1645008300000|2022-02-16 10:45:00|16254.9|16253.4|16253.1|16251.6|16257.1|16255.6|16252.1|16250.2|3026
1645008600000|2022-02-16 10:50:00|16252.1|16250.6|16249.1|16247.6|16252.1|16250.6|16248.1|16246.1|3671
1645008900000|2022-02-16 10:55:00|16250.1|16248.6|16255|16253.5|16256.1|16254.6|16250.1|16248.6|3755
1645009200000|2022-02-16 11:00:00|16256|16254.5|16259|16257.5|16262|16260.5|16254|16252.5|5893
1645009500000|2022-02-16 11:05:00|16260|16258.5|16261|16259.5|16264.6|16263.1|16259|16257.1|4065
1645009800000|2022-02-16 11:10:00|16262|16260.5|16261|16259.5|16264.6|16263.1|16260|16258.5|3075
1645010100000|2022-02-16 11:15:00|16260|16258.5|16259|16257.5|16264|16262.5|16258|16256.5|4105
1645010400000|2022-02-16 11:20:00|16258|16256.5|16258|16256.5|16260|16258.5|16257|16255.5|3468
1645010700000|2022-02-16 11:25:00|16259|16257.5|16258|16256.5|16260|16258.5|16255|16253.5|4600
1645011000000|2022-02-16 11:30:00|16259|16257.5|16260|16258.5|16260|16258.5|16258|16256.1|2728
1645011300000|2022-02-16 11:35:00|16259.8|16258.3|16260|16258.5|16262|16260.5|16258|16256.5|2917
1645011600000|2022-02-16 11:40:00|16261|16259.5|16262.9|16261.4|16264|16262.5|16260|16258.5|2429
1645011900000|2022-02-16 11:45:00|16263.9|16262.4|16260.9|16259.4|16264.6|16263.1|16259.9|16258.4|2059
1645012200000|2022-02-16 11:50:00|16260.2|16258.7|16260.9|16259.4|16260.9|16259.4|16258.9|16257.4|3998
1645012500000|2022-02-16 11:55:00|16261.9|16260.4|16259.9|16258.4|16261.9|16260.4|16258.9|16257.4|1960
1645012800000|2022-02-16 12:00:00|16260.9|16259.4|16255.9|16254.4|16260.9|16259.4|16254.9|16253.4|2830
1645013100000|2022-02-16 12:05:00|16256.9|16255.4|16259.9|16258.4|16264.5|16262.4|16256.9|16255.4|3146
1645013400000|2022-02-16 12:10:00|16260.9|16259.4|16259.9|16258.4|16261.9|16260.4|16258.9|16257.4|3355
1645013700000|2022-02-16 12:15:00|16260.7|16259.2|16261.9|16260.4|16263.3|16261.4|16259.9|16258|2248
1645014000000|2022-02-16 12:20:00|16262.3|16260.8|16257.9|16256.4|16264.3|16262.4|16249.9|16248.4|5181
1645014300000|2022-02-16 12:25:00|16256.9|16255.4|16253.8|16252.3|16259.9|16258.4|16252.8|16251.3|4631
1645014600000|2022-02-16 12:30:00|16254.8|16253.3|16249.8|16248.3|16254.8|16253.3|16245.5|16244|3342
1645014900000|2022-02-16 12:35:00|16250.8|16249.3|16255.8|16254.3|16257.8|16256.3|16250.8|16249.3|2601
1645015200000|2022-02-16 12:40:00|16256.8|16255.3|16252.8|16251.3|16257.8|16256.3|16250.8|16248.9|2769
1645015500000|2022-02-16 12:45:00|16253.8|16252.3|16257.8|16256.3|16261.8|16260.3|16252.8|16251.3|2730
1645015800000|2022-02-16 12:50:00|16258.8|16257.3|16259.8|16258.3|16261.8|16260.3|16257.8|16256.3|1908
1645016100000|2022-02-16 12:55:00|16260.8|16259.3|16259.8|16258.3|16262.8|16261.3|16257.8|16255.9|3187
1645016400000|2022-02-16 13:00:00|16260.6|16259.1|16258.8|16257.3|16261.8|16260.3|16253.8|16252.3|2762
1645016700000|2022-02-16 13:05:00|16259.8|16258.3|16255.8|16254.3|16260.8|16259.3|16255.8|16254.3|3108
1645017000000|2022-02-16 13:10:00|16256.8|16255.3|16259.7|16258.2|16259.7|16258.2|16255.8|16254.3|2928
1645017300000|2022-02-16 13:15:00|16258.7|16257.2|16262.7|16261.2|16264.1|16262.2|16258.7|16257.2|2569
1645017600000|2022-02-16 13:20:00|16263.7|16262.2|16269.7|16268.2|16270.7|16269.2|16261.7|16260.2|3385
1645017900000|2022-02-16 13:25:00|16271.1|16268.6|16267.7|16266.2|16271.7|16270.2|16266.7|16265.2|3953
1645018200000|2022-02-16 13:30:00|16266.7|16264.2|16264.7|16263.2|16267.7|16266.2|16255.7|16254.2|6191
1645018500000|2022-02-16 13:35:00|16265.7|16264.2|16278.7|16277.2|16280.1|16278.2|16263.7|16262.2|5589
1645018800000|2022-02-16 13:40:00|16277.7|16276.2|16290.7|16289.2|16290.7|16289.2|16277.7|16276.2|5909
1645019100000|2022-02-16 13:45:00|16289.7|16288.2|16305.7|16304.2|16305.7|16304.2|16285.7|16284.2|6000
1645019400000|2022-02-16 13:50:00|16306.7|16305.2|16301.7|16300.2|16318.9|16317.4|16297.7|16296.2|11651
1645019700000|2022-02-16 13:55:00|16300.7|16299.2|16308.6|16307.1|16310.6|16309.1|16300.7|16299.2|6734
1645020000000|2022-02-16 14:00:00|16309.6|16308.1|16312.2|16310.7|16314.5|16313|16306.6|16305.1|5830
1645020300000|2022-02-16 14:05:00|16313.2|16311.7|16310.2|16308.7|16316|16314.5|16309.2|16307.3|3884
1645020600000|2022-02-16 14:10:00|16311.2|16309.7|16303.2|16301.7|16312.6|16310.7|16303.2|16301.7|4396
1645020900000|2022-02-16 14:15:00|16304|16302.5|16299.6|16298.1|16305.2|16303.7|16298.6|16297.1|5088
1645021200000|2022-02-16 14:20:00|16298.6|16297.1|16299.6|16298.1|16301.6|16300.1|16292.6|16290.7|4710
1645021500000|2022-02-16 14:25:00|16300.6|16299.1|16307.6|16306.1|16307.6|16306.1|16298.6|16297.1|3815
1645021800000|2022-02-16 14:30:00|16309|16306.5|16303.6|16302.1|16311.6|16310.1|16301.6|16300.1|3499
1645022100000|2022-02-16 14:35:00|16303.3|16301.8|16304.6|16303.1|16305.6|16304.1|16300.6|16299.1|2769
1645022400000|2022-02-16 14:40:00|16305.6|16304.1|16294.5|16293|16305.6|16304.1|16291.5|16290|6005
1645022700000|2022-02-16 14:45:00|16293.5|16292|16297.5|16296|16298.5|16297|16287.5|16286|4730
1645023000000|2022-02-16 14:50:00|16298.5|16297|16301.5|16300|16306.5|16305|16297.5|16296|5448
1645023300000|2022-02-16 14:55:00|16300.5|16299|16301.5|16300|16304.5|16303|16299.5|16298|4223
1645023600000|2022-02-16 15:00:00|16300.5|16299|16308.5|16307|16309.5|16308|16299.5|16298|3664
1645023900000|2022-02-16 15:05:00|16309.5|16308|16312.5|16311|16313.1|16311.6|16305.5|16304|3205
1645024200000|2022-02-16 15:10:00|16313.1|16311.6|16303.5|16302|16313.1|16311.6|16299.5|16298|4325
1645024500000|2022-02-16 15:15:00|16304.5|16303|16304.5|16303|16310.5|16309|16302.5|16301|4322
1645024800000|2022-02-16 15:20:00|16305.2|16303.7|16304.5|16303|16307.8|16306|16303.5|16301.6|3226
1645025100000|2022-02-16 15:25:00|16305.1|16303.6|16297.4|16295.9|16305.5|16304|16297.4|16295.9|3593
1645025400000|2022-02-16 15:30:00|16298.4|16296.9|16294.4|16292.9|16299.8|16297.9|16293.4|16291.9|4717
1645025700000|2022-02-16 15:35:00|16293.4|16291.9|16287.4|16285.9|16293.4|16291.9|16283.4|16281.9|4178
1645026000000|2022-02-16 15:40:00|16288.4|16286.9|16291.4|16289.9|16296.4|16294.9|16288.4|16285.9|2759
1645026300000|2022-02-16 15:45:00|16292.4|16290.9|16298.4|16296.9|16299.4|16297.9|16291.4|16289.9|3632
1645026600000|2022-02-16 15:50:00|16298|16296.5|16294.4|16292.9|16298.8|16296.5|16290.4|16288.9|2687
1645026900000|2022-02-16 15:55:00|16295.4|16293.9|16296.4|16294.9|16298.8|16296.9|16294|16292.5|2037
1645027200000|2022-02-16 16:00:00|16295.4|16293.9|16300.4|16298.9|16303.4|16301.9|16295.4|16293.9|3605
1645027500000|2022-02-16 16:05:00|16299.4|16297.9|16294.4|16292.9|16302.4|16300.9|16291.4|16289.9|6858
1645027800000|2022-02-16 16:10:00|16295.4|16293.9|16293.3|16291.8|16299.3|16297.8|16293.3|16291.8|2792
1645028100000|2022-02-16 16:15:00|16293.1|16291.6|16296.3|16294.8|16296.3|16294.8|16289.7|16288.2|3676
1645028400000|2022-02-16 16:20:00|16297.3|16295.8|16293.3|16291.8|16297.7|16295.8|16292.3|16290.8|2237
1645028700000|2022-02-16 16:25:00|16292.3|16290.8|16294.7|16293.2|16296.7|16294.8|16292.3|16290.8|1226
1645029000000|2022-02-16 16:30:00|16295.3|16293.8|16298.3|16296.8|16301.3|16299.8|16294.9|16293.4|2123
1645029300000|2022-02-16 16:35:00|16297.3|16295.8|16294.3|16292.8|16297.3|16295.8|16293.3|16291.8|1882
1645029600000|2022-02-16 16:40:00|16293.3|16291.8|16286.7|16285.2|16295.3|16293.8|16286.7|16285.2|2391
1645029900000|2022-02-16 16:45:00|16287.3|16285.8|16291.3|16289.8|16293.3|16291.8|16286.3|16284.8|2754
1645030200000|2022-02-16 16:50:00|16292.3|16290.8|16287.2|16284.7|16293.3|16291.8|16286.3|16284.7|1633
1645030500000|2022-02-16 16:55:00|16286.6|16285.1|16290.2|16288.7|16291.2|16289.7|16286.2|16284.7|1408
1645030800000|2022-02-16 17:00:00|16291|16289.5|16293.2|16291.7|16293.2|16291.7|16287.2|16285.7|1988
1645031100000|2022-02-16 17:05:00|16292.2|16290.7|16291.2|16289.7|16293.2|16291.7|16290.2|16288.7|1252
1645031400000|2022-02-16 17:10:00|16292.2|16290.7|16291.2|16288.7|16292.2|16290.7|16289.2|16287.7|1115
1645031700000|2022-02-16 17:15:00|16292.2|16289.7|16294.2|16292.7|16297.2|16295.7|16291.2|16289.7|736
1645032000000|2022-02-16 17:20:00|16293.6|16291.7|16290.2|16288.7|16294.2|16292.7|16289.6|16288.1|388
1645032300000|2022-02-16 17:25:00|16290.6|16288.1|16293.2|16291.7|16293.2|16291.7|16289.6|16287.7|622
1645032600000|2022-02-16 17:30:00|16294.2|16292.7|16298.2|16296.7|16301.2|16298.7|16293.8|16291.7|1046
1645032900000|2022-02-16 17:35:00|16299.2|16297.7|16296.1|16294.6|16299.6|16297.7|16296.1|16294.3|364
1645033200000|2022-02-16 17:40:00|16295.9|16294.4|16292.1|16290.6|16295.9|16294.4|16291.1|16289.6|650
1645033500000|2022-02-16 17:45:00|16291.5|16290|16294.1|16292.6|16296.1|16293.6|16291.1|16289.6|950
1645033800000|2022-02-16 17:50:00|16293.5|16291.6|16291.1|16289.6|16294.5|16292.6|16290.1|16288.6|678
1645034100000|2022-02-16 17:55:00|16290.1|16288.6|16289.1|16287.6|16291.1|16289.6|16287.1|16285.6|624
1645034400000|2022-02-16 18:00:00|16290.1|16288.6|16287.1|16285.6|16291.5|16289.6|16286.3|16284.8|845
1645034700000|2022-02-16 18:05:00|16286.1|16284.6|16289.1|16287.6|16289.5|16287.6|16285.5|16283.6|602
1645035000000|2022-02-16 18:10:00|16289.5|16288|16288.5|16287|16290.1|16288.6|16286.3|16284.6|445
1645035300000|2022-02-16 18:15:00|16287.5|16286|16288.5|16286|16288.5|16286.6|16287.5|16285.6|151
1645035600000|2022-02-16 18:20:00|16288.1|16286.6|16286|16284.5|16289.1|16287.6|16283.4|16281.9|354
1645035900000|2022-02-16 18:25:00|16286.4|16283.9|16286|16284.5|16286.4|16284.5|16285.4|16283.5|102
1645036200000|2022-02-16 18:30:00|16285.4|16283.9|16284|16282.5|16287.4|16285.5|16283|16281.5|184
1645036500000|2022-02-16 18:35:00|16285|16283.5|16286.4|16284.9|16287.4|16285.5|16284|16282.5|69
1645036800000|2022-02-16 18:40:00|16287.4|16285.5|16287.4|16285.9|16288.4|16286.5|16286.4|16284.9|240
1645037100000|2022-02-16 18:45:00|16286.4|16284.9|16280|16278.5|16286.4|16284.9|16279|16277.4|376
1645037400000|2022-02-16 18:50:00|16279|16277.5|16274|16272.5|16279|16277.5|16272|16270.5|595
1645037700000|2022-02-16 18:55:00|16275|16271.1|16274.4|16271.9|16275.4|16273.5|16273|16270.5|671
1645038000000|2022-02-16 19:00:00|16274|16272.5|16279.2|16277.7|16281.1|16279.5|16273|16271.5|543
1645038300000|2022-02-16 19:05:00|16278.4|16276.9|16290.9|16289.4|16292.3|16290.4|16278.4|16276.9|850
1645038600000|2022-02-16 19:10:00|16291.6|16288.4|16300.9|16299.4|16304.3|16302.4|16291.6|16288.4|1419
1645038900000|2022-02-16 19:15:00|16301.3|16298.8|16293.9|16292.4|16303.9|16302.2|16291.9|16290.4|982
1645039200000|2022-02-16 19:20:00|16294.1|16292.6|16296.9|16295.4|16297.9|16296.4|16291.5|16289.4|453
1645039500000|2022-02-16 19:25:00|16296.1|16294.4|16294.9|16292.4|16302.3|16300.4|16293.5|16292|449
1645039800000|2022-02-16 19:30:00|16293.9|16293.4|16281.5|16279|16295.9|16294.4|16280.9|16279|593
1645040100000|2022-02-16 19:35:00|16281.9|16279.4|16283.9|16282.4|16286.9|16285.4|16279.9|16278.4|507
1645040400000|2022-02-16 19:40:00|16282.9|16281.4|16280.9|16279.4|16286.3|16284.4|16280.9|16279.4|340
1645040700000|2022-02-16 19:45:00|16281.9|16279|16287.9|16285.4|16287.9|16286.4|16280.9|16279|260
1645041000000|2022-02-16 19:50:00|16288.9|16286.4|16290.8|16289.3|16291.2|16289.4|16287.9|16286.4|295
1645041300000|2022-02-16 19:55:00|16291.8|16290.3|16293.8|16292.3|16294.3|16292.3|16288.8|16286.3|178
1645041600000|2022-02-16 20:00:00|16292.8|16291.3|16291.4|16288.9|16293.8|16292.3|16290.8|16288.9|120
1645041900000|2022-02-16 20:05:00|16290.2|16287.7|16285.8|16283.3|16290.2|16288.3|16284.8|16282.9|198
1645042200000|2022-02-16 20:10:00|16286.2|16283.7|16287.8|16286.3|16288.8|16287.3|16282.8|16280.9|207
1645042500000|2022-02-16 20:15:00|16288.8|16286.9|16295.8|16294.3|16297.8|16296.3|16286.8|16285.3|325
1645042800000|2022-02-16 20:20:00|16295.4|16293.9|16297.8|16295.3|16298.8|16297.3|16294.4|16292.3|266
1645043100000|2022-02-16 20:25:00|16298.2|16296.3|16303.8|16302.3|16306.2|16304.3|16298.2|16296.3|385
1645043400000|2022-02-16 20:30:00|16302.8|16301.3|16302.8|16301.3|16305.3|16303.3|16301.4|16299.3|297
1645043700000|2022-02-16 20:35:00|16303.8|16301.9|16298.7|16297.2|16304.1|16302.3|16297.7|16295.9|230
1645044000000|2022-02-16 20:40:00|16299.1|16296.6|16301.7|16300.2|16302.7|16300.6|16297.7|16295.8|168
1645044300000|2022-02-16 20:45:00|16302.7|16301.2|16300.7|16299.2|16303.7|16302.2|16299.7|16297.8|261
1645044600000|2022-02-16 20:50:00|16301.7|16300.2|16302.7|16301.2|16303.7|16302.2|16300.7|16298.8|275
1645044900000|2022-02-16 20:55:00|16301.9|16300.4|16306.3|16303.8|16307.1|16305.2|16301.7|16300.2|447
1645081500000|2022-02-17 07:05:00|16324.3|16322.8|16329.3|16327.8|16329.3|16327.8|16318.3|16316.8|1701
1645081800000|2022-02-17 07:10:00|16330.3|16329.8|16322.3|16320.8|16331.3|16329.8|16316.3|16314.4|2049
1645082100000|2022-02-17 07:15:00|16323.3|16321.8|16317.3|16314.8|16324.3|16322.8|16316.3|16314.8|1562
1645082400000|2022-02-17 07:20:00|16318.3|16315.8|16316.3|16314.8|16322.3|16320.8|16313.3|16311.4|1054
1645082700000|2022-02-17 07:25:00|16317.3|16315.8|16312.3|16310.8|16317.3|16315.8|16310.3|16308.8|1674
1645083000000|2022-02-17 07:30:00|16314.3|16311.8|16306.3|16303.8|16314.3|16311.8|16304.3|16302.8|1792
1645083300000|2022-02-17 07:35:00|16305.7|16304.2|16307.3|16305.8|16309.1|16307.6|16302.3|16300.8|1857
1645083600000|2022-02-17 07:40:00|16308.3|16306.4|16304.2|16302.7|16311.3|16309.8|16302.6|16301.1|1747
1645083900000|2022-02-17 07:45:00|16305.2|16303.7|16302.2|16300.7|16308.2|16306.7|16301.2|16299.7|1637
1645084200000|2022-02-17 07:50:00|16303.2|16301.7|16304.2|16302.7|16306.6|16304.7|16298.2|16296.7|1553
1645084500000|2022-02-17 07:55:00|16305.2|16303.7|16302.2|16300.7|16305.2|16303.7|16299.2|16297.3|1543
1645084800000|2022-02-17 08:00:00|16301.2|16298.7|16299.2|16297.7|16307.2|16305.7|16297.2|16295.3|3607
1645085100000|2022-02-17 08:05:00|16298.2|16296.7|16303.2|16301.7|16304.2|16302.7|16295.2|16293.7|4512
1645085400000|2022-02-17 08:10:00|16302.2|16300.7|16296.2|16294.7|16302.2|16300.7|16294.2|16292.7|2604
1645085700000|2022-02-17 08:15:00|16295.2|16293.7|16291.2|16288.7|16299.2|16297.7|16284.2|16282.7|6980
1645086000000|2022-02-17 08:20:00|16290.2|16289.7|16295.2|16293.7|16296.2|16293.7|16287.2|16285.7|3158
1645086300000|2022-02-17 08:25:00|16294.2|16292.7|16315.1|16313.6|16334.2|16332.7|16289.2|16287.7|11764
1645086600000|2022-02-17 08:30:00|16314.1|16312.6|16316.1|16314.6|16318.1|16316.6|16309.1|16307.6|5957
1645086900000|2022-02-17 08:35:00|16315.1|16313.6|16315.1|16313.6|16323.5|16321.6|16310.1|16308.6|4543
1645087200000|2022-02-17 08:40:00|16315.7|16312.6|16304.1|16302.6|16317.1|16315.6|16301.1|16299.2|5237
1645087500000|2022-02-17 08:45:00|16303.1|16300.6|16313.1|16311.6|16318.1|16316.6|16301.1|16299.6|4349
1645087800000|2022-02-17 08:50:00|16314.1|16312.6|16312.1|16310.6|16316.1|16314.6|16308.1|16306.2|2962
1645088100000|2022-02-17 08:55:00|16311.5|16309.6|16315.1|16313.6|16317.1|16315.6|16308.1|16306.6|4785
1645088400000|2022-02-17 09:00:00|16314.6|16312.6|16321.1|16319.6|16323.1|16321.6|16311.1|16309.6|3653
1645088700000|2022-02-17 09:05:00|16322.1|16320.6|16329.1|16327.6|16331.1|16329.6|16321.1|16319.2|4884
1645089000000|2022-02-17 09:10:00|16330.1|16328.6|16329|16327.5|16331.1|16329|16323.1|16321.6|3555
1645089300000|2022-02-17 09:15:00|16328|16326.5|16323|16321.5|16330|16328.5|16321|16319.5|4947
1645089600000|2022-02-17 09:20:00|16322|16320.5|16319|16317.5|16322|16320.5|16317|16315.5|3526
1645089900000|2022-02-17 09:25:00|16320|16318.5|16326|16324.5|16327|16325.5|16319|16317.1|3945
1645090200000|2022-02-17 09:30:00|16325|16323.5|16309.4|16307.9|16328|16326.5|16309.4|16307.9|4481
1645090500000|2022-02-17 09:35:00|16308.2|16306.7|16303|16301.5|16310.4|16308.5|16300|16298.5|5352
1645090800000|2022-02-17 09:40:00|16303.6|16302.1|16300|16298.5|16305|16303.5|16296|16294.5|4048
1645091100000|2022-02-17 09:45:00|16299|16297.5|16297|16295.5|16301|16299.5|16293|16291.1|4583
1645091400000|2022-02-17 09:50:00|16298|16296.5|16298|16296.5|16304|16302.5|16297|16295.5|4143
1645091700000|2022-02-17 09:55:00|16299|16297.5|16300.9|16299.4|16302.3|16300.5|16297.9|16296.1|2623
1645092000000|2022-02-17 10:00:00|16301.9|16300.4|16300.9|16299.4|16307.9|16306.4|16300.9|16299.4|4638
1645092300000|2022-02-17 10:05:00|16300.7|16299.2|16305.9|16304.4|16308.3|16306.4|16300.7|16299.2|2213
1645092600000|2022-02-17 10:10:00|16305.5|16304|16306.9|16305.4|16307.9|16306.4|16304.9|16303|2992
1645092900000|2022-02-17 10:15:00|16305.9|16304.4|16302.9|16301.4|16310.9|16308.4|16302.9|16301.4|2773
1645093200000|2022-02-17 10:20:00|16303.9|16302.4|16302.9|16301.4|16306.9|16305.4|16301.9|16300.4|1282
1645093500000|2022-02-17 10:25:00|16302.1|16300.6|16313.9|16312.4|16313.9|16312.4|16301.9|16300.4|2301
1645093800000|2022-02-17 10:30:00|16312.9|16311.4|16308.9|16307.4|16316.9|16315.4|16308.9|16307.4|2810
1645094100000|2022-02-17 10:35:00|16308.3|16306.4|16305.9|16304.4|16310.9|16309.4|16302.9|16301.4|2537
1645094400000|2022-02-17 10:40:00|16306.9|16305.4|16301.8|16300.3|16306.9|16305.4|16299.8|16298.3|1872
1645094700000|2022-02-17 10:45:00|16302.8|16301.3|16300.8|16299.3|16304.8|16303.3|16299.8|16298.3|4145
1645095000000|2022-02-17 10:50:00|16300|16298.5|16303.8|16301.3|16306.2|16304.3|16299.8|16298.3|4224
1645095300000|2022-02-17 10:55:00|16302.8|16302.1|16308.8|16307.3|16309.8|16308.3|16302.8|16301.3|2774
1645095600000|2022-02-17 11:00:00|16307.8|16306.3|16308.8|16307.3|16312.8|16311.3|16306.8|16305.3|2951
1645095900000|2022-02-17 11:05:00|16309.8|16308.3|16312.8|16311.3|16312.8|16311.3|16308.8|16307.3|1701
1645096200000|2022-02-17 11:10:00|16311.8|16310.3|16307.8|16306.3|16312.8|16311.3|16306.8|16305.3|1788
1645096500000|2022-02-17 11:15:00|16306.8|16305.3|16307.8|16305.3|16309.2|16307.3|16304.8|16303.3|2768
1645096800000|2022-02-17 11:20:00|16306.8|16304.9|16305.8|16304.3|16308.8|16307.3|16303.8|16302.3|2344
1645097100000|2022-02-17 11:25:00|16306.8|16305.3|16306.7|16305.2|16307.8|16306.3|16304.7|16303.2|1271
1645097400000|2022-02-17 11:30:00|16305.7|16304.2|16301.7|16300.2|16306.7|16305.2|16301.7|16300.2|2409
1645097700000|2022-02-17 11:35:00|16300.7|16299.2|16301.7|16300.2|16303.7|16302.2|16300.7|16299.2|1800
1645098000000|2022-02-17 11:40:00|16302.7|16301.2|16309.7|16308.2|16309.7|16308.2|16301.7|16300.2|2589
1645098300000|2022-02-17 11:45:00|16308.7|16307.2|16312.7|16311.2|16313.7|16312.2|16308.7|16306.8|2529
1645098600000|2022-02-17 11:50:00|16312.5|16310.2|16313.7|16312.2|16314.7|16313.2|16310.7|16308.8|1290
1645098900000|2022-02-17 11:55:00|16312.9|16311.4|16317.7|16316.2|16320.7|16319.2|16312.7|16311.2|4204
1645099200000|2022-02-17 12:00:00|16316.7|16315.2|16315.7|16314.2|16317.7|16315.6|16310.7|16309.2|2042
1645099500000|2022-02-17 12:05:00|16314.7|16313.2|16316.7|16315.2|16318.7|16317.2|16314.7|16312.8|2824
1645099800000|2022-02-17 12:10:00|16315.7|16314.2|16317.6|16316.1|16318.6|16317.1|16314.3|16312.8|1341
1645100100000|2022-02-17 12:15:00|16316.6|16315.1|16319.6|16318.1|16319.6|16318.1|16316.6|16315.1|2862
1645100400000|2022-02-17 12:20:00|16318.6|16317.1|16312.6|16311.1|16319.6|16318.1|16310.6|16309.1|2011
1645100700000|2022-02-17 12:25:00|16313.6|16312.1|16311.6|16310.1|16313.6|16312.1|16310.6|16309.1|2334
1645101000000|2022-02-17 12:30:00|16310.6|16309.1|16311.6|16310.1|16317.6|16316.1|16310.6|16309.1|1402
1645101300000|2022-02-17 12:35:00|16312.6|16311.1|16313.6|16311.1|16314.6|16313.1|16309.6|16308.1|1599
1645101600000|2022-02-17 12:40:00|16313.4|16312.1|16315.6|16314.1|16315.6|16314.1|16312.6|16310.7|3449
1645101900000|2022-02-17 12:45:00|16314.6|16313.1|16316.6|16315.1|16318.6|16317.1|16313.6|16312.1|1431
1645102200000|2022-02-17 12:50:00|16317.4|16315.9|16318.6|16317.1|16320.6|16319.1|16316.6|16315.1|2261
1645102500000|2022-02-17 12:55:00|16319.3|16317.8|16318.5|16317|16320.5|16319|16315.5|16314|2088
1645102800000|2022-02-17 13:00:00|16317.5|16316|16315.5|16314|16317.5|16316|16311.5|16310|2840
1645103100000|2022-02-17 13:05:00|16316.5|16315|16319.3|16317.8|16326.5|16325|16309.5|16308|9801
1645103400000|2022-02-17 13:10:00|16319.7|16317.2|16313.3|16311.8|16320.3|16318.8|16311.3|16308.8|4610
1645103700000|2022-02-17 13:15:00|16312.3|16310.8|16318.3|16316.8|16321.3|16319.8|16312.3|16310.8|3342
1645104000000|2022-02-17 13:20:00|16317.3|16315.8|16312.3|16310.8|16317.7|16315.8|16311.3|16309.8|2275
1645104300000|2022-02-17 13:25:00|16311.9|16310.4|16312.3|16310.8|16317.3|16315.6|16310.1|16308.6|2145
1645104600000|2022-02-17 13:30:00|16313.3|16311.8|16319.3|16317.8|16324.3|16322.8|16312.3|16310.8|3364
1645104900000|2022-02-17 13:35:00|16320.3|16318.8|16319.2|16317.7|16321.3|16319.8|16317.3|16315.8|2661
1645105200000|2022-02-17 13:40:00|16318.2|16316.7|16339.8|16338.3|16339.8|16338.3|16317.2|16315.7|10778
1645105500000|2022-02-17 13:45:00|16339.2|16337.7|16340.2|16338.7|16341.2|16339.7|16336.2|16334.7|5876
1645105800000|2022-02-17 13:50:00|16340.6|16338.1|16341.2|16338.7|16345.2|16343.7|16335.2|16333.7|5480
1645106100000|2022-02-17 13:55:00|16340.2|16339.7|16344.2|16342.7|16346.2|16344.7|16337.2|16335.7|3848
1645106400000|2022-02-17 14:00:00|16344|16342.5|16328.2|16326.7|16345.2|16343.7|16325.2|16323.7|9198
1645106700000|2022-02-17 14:05:00|16327.2|16325.7|16318.2|16316.7|16329.2|16327.7|16318.2|16316.7|4964
1645107000000|2022-02-17 14:10:00|16319.2|16317.7|16317.2|16315.7|16321.2|16319.7|16306.2|16304.7|10543
1645107300000|2022-02-17 14:15:00|16316.4|16314.9|16316.2|16314.7|16318.2|16316.7|16310.2|16308.7|6297
1645107600000|2022-02-17 14:20:00|16315.2|16313.7|16308.1|16306.6|16317.2|16315.7|16307.1|16305.6|7419
1645107900000|2022-02-17 14:25:00|16307.1|16305.6|16307.1|16305.6|16311.1|16309.6|16306.1|16304.6|6468
1645108200000|2022-02-17 14:30:00|16307.7|16305.2|16313.1|16310.6|16314.5|16312.6|16307.1|16305.2|3878
1645108500000|2022-02-17 14:35:00|16312.1|16311.6|16314.1|16312.6|16318.1|16316.6|16310.1|16308.2|2800
1645108800000|2022-02-17 14:40:00|16313.1|16311.6|16323.1|16321.6|16326.7|16325.2|16312.1|16310.2|7723
1645109100000|2022-02-17 14:45:00|16324.1|16322.6|16338.1|16336.6|16344.1|16342.6|16319.6|16317.6|11276
1645109400000|2022-02-17 14:50:00|16337.1|16335.6|16349.1|16347.6|16354.1|16352.6|16337.1|16335.6|10281
1645109700000|2022-02-17 14:55:00|16348.9|16347.4|16347.1|16345.6|16355.1|16353.6|16343.3|16341.8|6325
1645110000000|2022-02-17 15:00:00|16347.5|16345|16349.1|16347.6|16353.1|16351.6|16337.1|16335.6|7397
1645110300000|2022-02-17 15:05:00|16350.1|16348.1|16343.4|16340.9|16353.4|16351.3|16343|16340.9|5873
1645110600000|2022-02-17 15:10:00|16350.6|16348.1|16357.6|16356.1|16360.2|16358.7|16350|16348.1|10030
1645110900000|2022-02-17 15:15:00|16358|16356.5|16353|16351.5|16360|16358.5|16353|16351.5|3636
1645111200000|2022-02-17 15:20:00|16354|16352.5|16356|16354.5|16357.8|16356.3|16352.6|16350.1|2783
1645111500000|2022-02-17 15:25:00|16357|16355.5|16355|16353.5|16359.6|16358.1|16355|16353.5|3209
1645111800000|2022-02-17 15:30:00|16355.2|16353.7|16352|16350.5|16357|16355.5|16349|16347.5|4344
1645112100000|2022-02-17 15:35:00|16353|16351.5|16352|16350.5|16354|16352.5|16347|16345.5|3629
1645112400000|2022-02-17 15:40:00|16352.6|16351.1|16357|16355.5|16358|16356.5|16352.6|16351.1|2778
1645112700000|2022-02-17 15:45:00|16358|16356.5|16360|16358.5|16364|16362.5|16351.2|16349.7|12376
1645113000000|2022-02-17 15:50:00|16359|16357.5|16359.9|16358.4|16361|16359.5|16355.9|16354.4|3465
1645113300000|2022-02-17 15:55:00|16360.1|16358.6|16362.9|16360.4|16362.9|16360.8|16357.9|16356|3401
1645113600000|2022-02-17 16:00:00|16362.5|16361.4|16358.9|16357.4|16364.9|16363.4|16357.9|16356.4|2764
1645113900000|2022-02-17 16:05:00|16357.9|16356.4|16354.9|16353.4|16359.3|16357.4|16353.9|16352.4|3049
1645114200000|2022-02-17 16:10:00|16355.7|16354.2|16352.9|16351.4|16358.3|16356.8|16350.9|16349.4|4348
1645114500000|2022-02-17 16:15:00|16353.9|16352.4|16353.9|16352.4|16359.9|16358.4|16351.9|16350.4|5212
1645114800000|2022-02-17 16:20:00|16353.5|16352|16355.9|16354.4|16356.9|16355.4|16352.9|16351|2630
1645115100000|2022-02-17 16:25:00|16355.5|16354|16356.9|16355.4|16356.9|16355.4|16353.3|16351.4|5746
1645115400000|2022-02-17 16:30:00|16355.9|16354.4|16353.9|16352.4|16356.9|16355.4|16351.9|16350.4|1431
1645115700000|2022-02-17 16:35:00|16352.9|16351.4|16357.8|16356.3|16357.8|16356.3|16351.8|16350.3|1702
1645116000000|2022-02-17 16:40:00|16356.8|16355.3|16359.8|16358.3|16360.2|16358.3|16355.8|16354.3|1461
1645116300000|2022-02-17 16:45:00|16360.2|16357.7|16356.8|16355.3|16360.3|16358.3|16355.8|16354.3|2095
1645116600000|2022-02-17 16:50:00|16357.4|16355.9|16356.8|16355.3|16359.2|16357.3|16356.8|16354.9|965
1645116900000|2022-02-17 16:55:00|16357.8|16356.3|16356.8|16355.3|16358.8|16357.3|16355.8|16353.3|1591
1645117200000|2022-02-17 17:00:00|16357.8|16355.7|16360.8|16359.3|16363.2|16361.3|16356.8|16355.3|2217
1645117500000|2022-02-17 17:05:00|16359.8|16358.3|16356.6|16355.1|16361.8|16360.3|16356|16354.1|1398
1645117800000|2022-02-17 17:10:00|16356|16354.5|16356.4|16354.9|16358.8|16357.3|16354.6|16353.1|1039
1645118100000|2022-02-17 17:15:00|16357.4|16355.9|16357.4|16354.9|16357.8|16355.9|16355.4|16353.5|384
1645118400000|2022-02-17 17:20:00|16358.4|16355.9|16356.9|16355.4|16359.4|16357.9|16355.5|16354|543
1645118700000|2022-02-17 17:25:00|16357.9|16355.8|16358.9|16357.4|16358.9|16357.4|16355.9|16354|747
1645119000000|2022-02-17 17:30:00|16359.9|16358.4|16362.9|16360.4|16363.9|16362.4|16359.9|16358|872
1645119300000|2022-02-17 17:35:00|16362.5|16361|16361.3|16359.8|16362.9|16361.4|16358.9|16357.4|822
1645119600000|2022-02-17 17:40:00|16360.9|16359.4|16361.9|16360.4|16364.3|16362.4|16360.9|16359.4|473
1645119900000|2022-02-17 17:45:00|16361.3|16359.4|16360.9|16359.4|16362.9|16361.4|16359.9|16358|347
1645120200000|2022-02-17 17:50:00|16359.9|16358.4|16357.9|16356.4|16360.9|16359.4|16355.9|16354.4|493
1645120500000|2022-02-17 17:55:00|16357.5|16355|16355.9|16354.4|16358.3|16356.4|16354.9|16353.4|256
1645120800000|2022-02-17 18:00:00|16354.9|16353.4|16352.9|16351.4|16355.9|16354.4|16350.9|16349.4|763
1645121100000|2022-02-17 18:05:00|16351.9|16350.4|16352.8|16351.3|16355.3|16353.4|16350.8|16349.3|657
1645121400000|2022-02-17 18:10:00|16353.8|16352.3|16356.8|16355.3|16356.8|16355.3|16352.8|16351.3|320
1645121700000|2022-02-17 18:15:00|16357.4|16354.9|16358.8|16357.3|16360.8|16359.3|16356.8|16354.9|633
1645122000000|2022-02-17 18:20:00|16359.8|16358.3|16358.8|16357.3|16362.8|16361.3|16357.8|16356.3|541
1645122300000|2022-02-17 18:25:00|16357.8|16356.3|16356.8|16355.3|16358.8|16357.3|16356.8|16355.3|177
1645122600000|2022-02-17 18:30:00|16357.8|16356.3|16358.4|16356.9|16358.8|16357.3|16355.8|16354.3|270
1645122900000|2022-02-17 18:35:00|16357.8|16356.3|16358.8|16357.3|16360.2|16357.7|16356.8|16355.3|203
1645123200000|2022-02-17 18:40:00|16359.8|16358.3|16358.8|16356.3|16359.8|16358.3|16357.8|16355.9|149
1645123500000|2022-02-17 18:45:00|16359.6|16357.3|16363.8|16362.3|16364.8|16363.3|16359.6|16357.3|502
1645123800000|2022-02-17 18:50:00|16364.8|16361.3|16361.7|16360.2|16364.8|16363.3|16360.7|16359.2|185
1645124100000|2022-02-17 18:55:00|16362.5|16361|16361.7|16359.2|16363.7|16362.2|16361.1|16358.8|161
1645124400000|2022-02-17 19:00:00|16360.7|16360.2|16362.7|16361.2|16363.1|16361.2|16360.7|16359.2|120
1645124700000|2022-02-17 19:05:00|16361.7|16360.2|16361.1|16359.6|16362.5|16360.6|16359.7|16358.2|79
1645125000000|2022-02-17 19:10:00|16361.7|16360.2|16364.1|16362.6|16365.1|16363.6|16361.7|16360.2|129
1645125300000|2022-02-17 19:15:00|16365.1|16363.6|16364.1|16362.6|16365.9|16364.4|16363.1|16361.6|135
1645125600000|2022-02-17 19:20:00|16364.3|16362.8|16365.1|16363.6|16365.1|16363.6|16364.1|16362.6|70
1645125900000|2022-02-17 19:25:00|16365.9|16364.4|16366.1|16364.6|16367.5|16365.6|16365.1|16363.6|253
1645126200000|2022-02-17 19:30:00|16365.1|16363.6|16365.1|16363.6|16367.1|16365.6|16365.1|16363.2|245
1645126500000|2022-02-17 19:35:00|16365|16363.5|16365|16363.5|16366.4|16364.5|16364|16362.5|128
1645126800000|2022-02-17 19:40:00|16364.2|16362.7|16364|16361.5|16366|16364.5|16363|16361.5|218
1645127100000|2022-02-17 19:45:00|16363.6|16362.1|16360|16358.5|16363.6|16362.1|16360|16358.5|102
1645127400000|2022-02-17 19:50:00|16360.2|16358.7|16364|16362.5|16364|16362.5|16360|16358.5|110
1645127700000|2022-02-17 19:55:00|16363|16361.5|16365|16363.5|16366|16364.5|16361|16359.5|181
1645128000000|2022-02-17 20:00:00|16364.6|16362.5|16364|16362.5|16366|16364.5|16364|16362.5|253
1645128300000|2022-02-17 20:05:00|16365|16363.5|16365|16363.5|16366|16364.5|16364|16362.5|91
1645128600000|2022-02-17 20:10:00|16366|16364.5|16370|16368.5|16371|16369.5|16366|16363.5|214
1645128900000|2022-02-17 20:15:00|16371|16369.5|16368.9|16367.4|16371|16369.5|16368|16366.5|332
1645129200000|2022-02-17 20:20:00|16369.9|16367.8|16366.9|16364.4|16369.9|16367.8|16365.9|16364|246
1645129500000|2022-02-17 20:25:00|16366.3|16364.8|16367.9|16366.4|16368.3|16366.4|16364.9|16363.4|104
1645129800000|2022-02-17 20:30:00|16366.9|16365.4|16367.9|16366.4|16367.9|16366.4|16365.9|16364.4|134
1645130100000|2022-02-17 20:35:00|16366.9|16365.4|16364.9|16363.4|16367.9|16366.4|16364.9|16363|263
1645130400000|2022-02-17 20:40:00|16364.7|16363.2|16362.9|16360.4|16364.7|16363.2|16362.5|16360.4|164
1645130700000|2022-02-17 20:45:00|16361.9|16359.8|16360.9|16359.4|16361.9|16360.4|16360.9|16359|117
1645131000000|2022-02-17 20:50:00|16361.5|16360|16366.9|16365.4|16366.9|16365.4|16361.5|16360|409
1645131300000|2022-02-17 20:55:00|16366.1|16364.6|16375.9|16374.4|16375.9|16374.4|16365.9|16364|581
1645167900000|2022-02-18 07:05:00|16339.5|16338|16337.5|16336|16339.5|16338|16328.5|16327|1526
1645168200000|2022-02-18 07:10:00|16338.5|16337|16342.1|16340.6|16342.7|16341.2|16338.5|16336.6|1345
1645168500000|2022-02-18 07:15:00|16342.7|16341.2|16337.5|16336|16344.5|16343|16336.5|16335|1070
1645168800000|2022-02-18 07:20:00|16336.5|16335|16344.5|16342|16344.9|16343|16336.5|16335|691
1645169100000|2022-02-18 07:25:00|16343.9|16343|16344.4|16342.9|16346.4|16344.9|16343.4|16341|721
1645169400000|2022-02-18 07:30:00|16343.4|16341.9|16352.4|16350.9|16353|16351.5|16342.4|16340.9|2142
1645169700000|2022-02-18 07:35:00|16351.6|16350.1|16344.4|16342.9|16353.8|16351.9|16344.4|16342.9|2333
1645170000000|2022-02-18 07:40:00|16343.4|16341.9|16344.2|16342.7|16347.4|16345.9|16342.4|16340.9|1536
1645170300000|2022-02-18 07:45:00|16344.4|16341.9|16341.4|16339.9|16346.4|16344.9|16339.4|16337.9|1832
1645170600000|2022-02-18 07:50:00|16342.4|16340.9|16342.8|16341.3|16345.4|16343.9|16339.4|16337.9|1254
1645170900000|2022-02-18 07:55:00|16342.2|16340.7|16346.4|16344.9|16347.4|16345.9|16342.2|16340.7|1963
1645171200000|2022-02-18 08:00:00|16345.4|16343.9|16347.4|16345.9|16350.4|16348.9|16342.8|16341.3|2596
1645171500000|2022-02-18 08:05:00|16346.6|16344.9|16353.4|16351.9|16353.4|16351.9|16346.6|16344.9|2106
1645171800000|2022-02-18 08:10:00|16354.4|16352.9|16352.9|16351.4|16354.9|16353.4|16347.3|16345.8|2387
1645172100000|2022-02-18 08:15:00|16351.9|16350.4|16353.9|16352.4|16355.9|16354.4|16348.9|16347.4|2588
1645172400000|2022-02-18 08:20:00|16352.9|16351.4|16347.9|16346.4|16354.9|16353.4|16346.9|16345.4|2095
1645172700000|2022-02-18 08:25:00|16348.9|16347.4|16346.9|16345.4|16349.1|16347.6|16342.9|16341.4|2595
1645173000000|2022-02-18 08:30:00|16345.9|16344.4|16342.7|16341.2|16348.3|16346.8|16342.7|16341.2|1846
1645173300000|2022-02-18 08:35:00|16342.1|16340.6|16343.3|16341.8|16346.3|16344.8|16339.3|16337.8|2007
1645173600000|2022-02-18 08:40:00|16342.9|16340.8|16343.7|16342.2|16345.7|16344.2|16340.3|16338.2|2110
1645173900000|2022-02-18 08:45:00|16344.5|16343|16347.7|16346.2|16347.7|16346.2|16339.7|16338.2|2210
1645174200000|2022-02-18 08:50:00|16347.5|16346|16348.7|16347.2|16348.7|16347.2|16344.7|16343.2|1005
1645174500000|2022-02-18 08:55:00|16347.7|16346.2|16352.6|16351.1|16352.7|16351.2|16347.7|16345.8|3390
1645174800000|2022-02-18 09:00:00|16353.6|16352.1|16351.6|16350.1|16357.6|16355.7|16350.6|16349.1|2560
1645175100000|2022-02-18 09:05:00|16351|16349.5|16350.6|16348.1|16351.6|16350.1|16348.6|16347.1|2312
1645175400000|2022-02-18 09:10:00|16349.6|16349.1|16355.6|16354.1|16357.2|16355.7|16349.6|16348.1|2429
1645175700000|2022-02-18 09:15:00|16356.6|16355.1|16359.6|16357.1|16360.6|16359.1|16355.6|16354.1|3495
1645176000000|2022-02-18 09:20:00|16358.6|16358.1|16363.6|16362.1|16364.6|16363.1|16358.6|16357.1|2992
1645176300000|2022-02-18 09:25:00|16362.6|16361.1|16368.6|16366.1|16371.6|16370.1|16361.6|16360.1|3816
1645176600000|2022-02-18 09:30:00|16368.2|16366.7|16372.6|16371.1|16377|16375.1|16367.6|16366.1|3646
1645176900000|2022-02-18 09:35:00|16371.6|16370.1|16370.6|16369.1|16375|16373.1|16369.6|16368.1|2916
1645177200000|2022-02-18 09:40:00|16371.6|16370.1|16372.5|16371|16374.5|16373|16369.5|16368|2336
1645177500000|2022-02-18 09:45:00|16372.3|16370.8|16376.5|16375|16376.5|16375|16371.5|16370|3520
1645177800000|2022-02-18 09:50:00|16375.5|16374|16378.5|16377|16381.5|16380|16374.5|16373|3846
1645178100000|2022-02-18 09:55:00|16377.5|16376|16382.5|16381|16384.5|16383|16375.5|16374|4813
1645178400000|2022-02-18 10:00:00|16381.5|16380|16371.5|16370|16382.5|16381|16370.5|16369|3148
1645178700000|2022-02-18 10:05:00|16370.5|16369|16371.5|16370|16375.1|16373.6|16369.5|16368|3211
1645179000000|2022-02-18 10:10:00|16370.7|16369.2|16373.5|16372|16374.9|16373|16370.5|16368.6|2150
1645179300000|2022-02-18 10:15:00|16374.5|16373|16371.5|16370|16374.5|16373|16370.5|16369|1733
1645179600000|2022-02-18 10:20:00|16372.5|16371|16367.5|16366|16372.5|16371|16367.5|16366|1809
1645179900000|2022-02-18 10:25:00|16366.5|16365|16364|16362.5|16367.5|16366|16363.4|16361.5|2550
1645180200000|2022-02-18 10:30:00|16363.8|16361.5|16368.4|16366.9|16368.4|16366.9|16363.4|16361.5|2772
1645180500000|2022-02-18 10:35:00|16369.2|16367.7|16370.4|16367.9|16370.8|16368.9|16367.4|16365.9|1236
1645180800000|2022-02-18 10:40:00|16369.4|16367.3|16366.4|16364.9|16369.8|16367.3|16364.4|16362.9|2765
1645181100000|2022-02-18 10:45:00|16367.4|16365.9|16366.4|16364.9|16369.8|16367.9|16365.4|16363.9|2242
1645181400000|2022-02-18 10:50:00|16367.4|16365.9|16369.4|16367.9|16372.4|16369.9|16367.4|16365.9|2456
1645181700000|2022-02-18 10:55:00|16368.6|16367.1|16369.4|16367.9|16370.8|16368.9|16366.4|16364.9|1405
1645182000000|2022-02-18 11:00:00|16369|16367.5|16367.4|16365.9|16369.4|16367.9|16366.4|16364.9|1918
1645182300000|2022-02-18 11:05:00|16366.4|16364.9|16365.4|16363.9|16367.4|16365.9|16364.4|16362.9|2083
1645182600000|2022-02-18 11:10:00|16364.4|16362.9|16367.3|16365.8|16367.3|16365.8|16364.2|16362.7|1678
1645182900000|2022-02-18 11:15:00|16366.3|16364.8|16364.3|16362.8|16366.7|16364.8|16362.9|16361.4|1842
1645183200000|2022-02-18 11:20:00|16363.3|16361.8|16361.3|16359.8|16363.3|16361.8|16359.3|16357.8|2514
1645183500000|2022-02-18 11:25:00|16360.3|16358.8|16363.3|16361.8|16364.7|16362.8|16360.3|16357.8|2467
1645183800000|2022-02-18 11:30:00|16363.9|16361.4|16359.3|16357.8|16364.3|16362.8|16359.3|16357.8|1764
1645184100000|2022-02-18 11:35:00|16360.3|16358.8|16361.3|16358.8|16362.7|16360.8|16359.3|16357.8|1797
1645184400000|2022-02-18 11:40:00|16360.9|16359.8|16364.3|16362.8|16365.3|16363.8|16360.3|16358.4|1274
1645184700000|2022-02-18 11:45:00|16363.3|16361.8|16366.3|16364.8|16366.3|16364.8|16363.3|16361.4|3577
1645185000000|2022-02-18 11:50:00|16367.3|16365.8|16366.3|16364.8|16367.3|16365.8|16365.3|16363.4|1902
1645185300000|2022-02-18 11:55:00|16365.8|16363.8|16367.2|16365.7|16368.2|16366.7|16365.2|16363.3|984
1645185600000|2022-02-18 12:00:00|16368.2|16366.7|16367.2|16365.7|16371.2|16369.7|16366.2|16364.7|1961
1645185900000|2022-02-18 12:05:00|16366.8|16364.7|16367.2|16365.7|16368.2|16366.7|16365.2|16363.7|1060
1645186200000|2022-02-18 12:10:00|16368.2|16366.7|16370.2|16368.7|16371.2|16369.7|16368.2|16366.7|1417
1645186500000|2022-02-18 12:15:00|16371.2|16369.7|16369.2|16367.7|16371.2|16369.7|16365.2|16363.7|1834
1645186800000|2022-02-18 12:20:00|16368.8|16366.3|16365.2|16363.7|16369.2|16367.7|16365.2|16363.7|1639
1645187100000|2022-02-18 12:25:00|16364.4|16362.9|16364.2|16362.7|16365.8|16364.3|16362.2|16360.7|1724
1645187400000|2022-02-18 12:30:00|16363.4|16361.9|16361.2|16359.7|16363.4|16361.9|16361.2|16359.7|1429
1645187700000|2022-02-18 12:35:00|16362.2|16360.7|16362.2|16359.7|16363.2|16361.7|16361.2|16359.2|1344
1645188000000|2022-02-18 12:40:00|16362.6|16360.1|16363.1|16361.6|16363.1|16361.6|16360.1|16358.6|1424
1645188300000|2022-02-18 12:45:00|16364.1|16362.6|16366.1|16364.6|16367.1|16365.6|16363.1|16361.6|581
1645188600000|2022-02-18 12:50:00|16365.1|16363.6|16363.1|16361.6|16366.1|16364.6|16362.1|16360.6|1346
1645188900000|2022-02-18 12:55:00|16362.1|16360.6|16361.1|16359.6|16362.1|16360.6|16361.1|16359.2|1054
1645189200000|2022-02-18 13:00:00|16362.1|16360.6|16357.1|16355.6|16364.1|16362.6|16357.1|16355.6|2092
1645189500000|2022-02-18 13:05:00|16358.1|16356.6|16370.1|16368.6|16373.1|16371.6|16357.1|16355.6|3801
1645189800000|2022-02-18 13:10:00|16371.1|16369.6|16374.1|16372.6|16375.1|16373.6|16367.1|16365.6|5648
1645190100000|2022-02-18 13:15:00|16373.1|16371.6|16375.1|16373.6|16377.1|16375.6|16371.1|16369.6|3871
1645190400000|2022-02-18 13:20:00|16376.1|16374.6|16378.1|16376.6|16379.1|16377.6|16375.1|16373.2|4281
1645190700000|2022-02-18 13:25:00|16377.1|16375.6|16393.2|16391.7|16393.2|16391.7|16377|16375.5|7821
1645191000000|2022-02-18 13:30:00|16394.2|16392.7|16388.6|16387.1|16399.2|16397.7|16387.6|16385.7|9520
1645191300000|2022-02-18 13:35:00|16387.6|16386.1|16384.2|16382.7|16391.6|16390.1|16383|16381.5|4990
1645191600000|2022-02-18 13:40:00|16385.2|16383.7|16387.2|16385.7|16389.2|16387.7|16384.2|16382.7|4886
1645191900000|2022-02-18 13:45:00|16388.2|16386.7|16383.2|16381.7|16389.2|16387.7|16383.2|16381.7|2782
1645192200000|2022-02-18 13:50:00|16382.8|16381.3|16384.8|16383.3|16385.2|16383.7|16379.2|16377.7|2840
1645192500000|2022-02-18 13:55:00|16386.2|16383.7|16388.2|16386.7|16390.2|16388.7|16384.2|16382.3|2883
1645192800000|2022-02-18 14:00:00|16389.2|16387.7|16390.2|16388.7|16391.2|16389.7|16386.2|16384.7|4249
1645193100000|2022-02-18 14:05:00|16390.6|16388.1|16396.9|16395.4|16396.9|16395.4|16388.1|16386.6|3573
1645193400000|2022-02-18 14:10:00|16396.1|16394.6|16394.1|16392.6|16396.1|16394.6|16389.1|16387.6|2580
1645193700000|2022-02-18 14:15:00|16395.1|16393.6|16393.1|16391.6|16398.1|16396.6|16392.3|16390.6|2540
1645194000000|2022-02-18 14:20:00|16392.1|16390.6|16391.1|16389.6|16392.1|16390.6|16387.1|16385.6|3369
1645194300000|2022-02-18 14:25:00|16392.1|16390.6|16397.1|16395.6|16402.1|16400.6|16390.1|16388.6|6885
1645194600000|2022-02-18 14:30:00|16398.1|16396.6|16402.1|16400.6|16403.1|16401.6|16392.1|16390.6|5726
1645194900000|2022-02-18 14:35:00|16403.1|16401.6|16402.1|16400.6|16406.1|16404.6|16397.1|16395.6|4811
1645195200000|2022-02-18 14:40:00|16403.1|16401.6|16398.1|16396.6|16406.7|16405.2|16398.1|16396.2|4271
1645195500000|2022-02-18 14:45:00|16399.1|16397.6|16394.1|16392.6|16400.1|16398.1|16393.1|16391.6|4444
1645195800000|2022-02-18 14:50:00|16393.1|16391.6|16392|16390.5|16397.1|16395.6|16388.6|16387.1|5794
1645196100000|2022-02-18 14:55:00|16394|16392.5|16391|16389.5|16395|16393.5|16389|16387.5|4210
1645196400000|2022-02-18 15:00:00|16392|16390.5|16391|16389.5|16395|16393.5|16389|16387.5|4829
1645196700000|2022-02-18 15:05:00|16392|16390.5|16391|16389.5|16395|16393.5|16390|16388.5|3431
1645197000000|2022-02-18 15:10:00|16390|16388.5|16391|16389.5|16395|16393.5|16389|16387.5|2878
1645197300000|2022-02-18 15:15:00|16392|16390.5|16396|16393.5|16397|16395.5|16390.9|16388.9|4690
1645197600000|2022-02-18 15:20:00|16395|16394.5|16394|16392.5|16398|16396.5|16394|16392.5|2882
1645197900000|2022-02-18 15:25:00|16393|16391.5|16394|16392.5|16397|16395.5|16393|16391.5|3314
1645198200000|2022-02-18 15:30:00|16395|16393.5|16394|16392.5|16396.4|16394.9|16394|16392.1|2231
1645198500000|2022-02-18 15:35:00|16395|16393.5|16397.9|16396.4|16398.9|16397.4|16390.9|16389.4|2030
1645198800000|2022-02-18 15:40:00|16396.9|16395.4|16389.9|16388.4|16397.9|16396.4|16389.7|16388.2|3016
1645199100000|2022-02-18 15:45:00|16390.7|16389.2|16389.9|16388.4|16394.9|16393.4|16380.9|16379|7539
1645199400000|2022-02-18 15:50:00|16388.9|16387.4|16377.9|16376.4|16391.3|16389.4|16375.9|16374.4|6175
1645199700000|2022-02-18 15:55:00|16378.9|16377.4|16379.9|16378.4|16387.3|16385.4|16377.9|16376.4|5330
1645200000000|2022-02-18 16:00:00|16380.3|16377.4|16399.9|16398.4|16400.9|16399.4|16377.9|16376.4|6227
1645200300000|2022-02-18 16:05:00|16400.1|16398.6|16399.9|16398.4|16401.5|16400|16393.9|16392.4|5246
1645200600000|2022-02-18 16:10:00|16400.1|16398.6|16399.9|16398.4|16402.9|16401.4|16396.9|16395.4|7025
1645200900000|2022-02-18 16:15:00|16398.9|16397.4|16396.9|16395.4|16401.9|16400.4|16392.9|16391.4|4949
1645201200000|2022-02-18 16:20:00|16395.9|16394.4|16391.2|16389.7|16395.9|16394.4|16389.8|16388.3|2475
1645201500000|2022-02-18 16:25:00|16391.8|16390.3|16391.8|16389.3|16392.2|16390.3|16387.8|16385.9|1384
1645201800000|2022-02-18 16:30:00|16391|16389.5|16400.8|16399.3|16401.8|16400.3|16389.8|16388.3|3754
1645202100000|2022-02-18 16:35:00|16400.2|16398.7|16399.8|16398.3|16401.8|16400.3|16397.8|16396.3|2089
1645202400000|2022-02-18 16:40:00|16399.6|16398.1|16405.2|16403.7|16407|16405.5|16397.8|16396.3|2043
1645202700000|2022-02-18 16:45:00|16403.8|16402.3|16406.8|16405.3|16406.8|16405.3|16403.8|16401.9|2120
1645203000000|2022-02-18 16:50:00|16407.8|16406.3|16409.8|16408.3|16410.2|16408.3|16405.8|16404.3|3239
1645203300000|2022-02-18 16:55:00|16408.8|16407.3|16412.8|16411.3|16414.8|16413.3|16408.8|16407.3|3624
1645203600000|2022-02-18 17:00:00|16413.8|16412.3|16419.9|16418.4|16420.3|16418.4|16410.8|16409.3|5168
1645203900000|2022-02-18 17:05:00|16418.9|16417.4|16415.9|16414.4|16422.9|16421.4|16413.9|16412.4|5356
1645204200000|2022-02-18 17:10:00|16416.7|16415.2|16418.9|16417.4|16420.9|16419.4|16413.9|16412|1987
1645204500000|2022-02-18 17:15:00|16419.9|16418.4|16419.9|16418.4|16420.9|16419.4|16415.9|16414|1939
1645204800000|2022-02-18 17:20:00|16420.3|16418.8|16427.9|16426.4|16428.9|16427.4|16419.9|16418.4|1433
1645205100000|2022-02-18 17:25:00|16427.3|16425.8|16427.3|16425.8|16430.5|16429|16426.9|16425.4|1619
1645205400000|2022-02-18 17:30:00|16428.3|16426.3|16432.9|16431.4|16438.9|16437.4|16427.3|16425.8|2543
1645205700000|2022-02-18 17:35:00|16433.9|16432.4|16432.9|16431.4|16435.3|16433.4|16431.9|16430.4|1527
1645206000000|2022-02-18 17:40:00|16432.1|16430.6|16427.9|16426.4|16432.9|16431.4|16426.3|16424.4|1766
1645206300000|2022-02-18 17:45:00|16428.4|16426.9|16427.8|16426.3|16429.9|16428.4|16427.8|16425.7|609
1645206600000|2022-02-18 17:50:00|16429.2|16426.7|16426.8|16425.3|16430.8|16429.3|16426.2|16424.7|636
1645206900000|2022-02-18 17:55:00|16427.8|16426.3|16428.2|16426.7|16430.8|16429.3|16426.8|16425.3|759
1645207200000|2022-02-18 18:00:00|16428.8|16427.3|16426.8|16425.3|16430.2|16428.3|16426.2|16424.7|663
1645207500000|2022-02-18 18:05:00|16427.8|16426.3|16426.8|16425.3|16428.8|16427.3|16424.8|16423.3|434
1645207800000|2022-02-18 18:10:00|16427.8|16426.3|16428.8|16427.3|16429.2|16427.3|16425.8|16424.3|259
1645208100000|2022-02-18 18:15:00|16427.8|16426.3|16428.8|16427.3|16429.8|16428.3|16427.8|16426.3|378
1645208400000|2022-02-18 18:20:00|16429.2|16427.7|16424.8|16423.3|16429.8|16428.3|16423.8|16422.3|833
1645208700000|2022-02-18 18:25:00|16425.8|16424.3|16426.7|16425.2|16428.2|16426.3|16424.8|16422.9|580
1645209000000|2022-02-18 18:30:00|16426.9|16425.4|16429.7|16428.2|16430.7|16429.2|16426.7|16424.8|395
1645209300000|2022-02-18 18:35:00|16429.1|16427.2|16430.7|16429.2|16431.7|16430.2|16428.3|16426.2|239
1645209600000|2022-02-18 18:40:00|16429.7|16428.2|16430.7|16429.2|16431.7|16430.2|16429.7|16428.2|266
1645209900000|2022-02-18 18:45:00|16429.7|16428.2|16429.7|16428.2|16430.7|16429.2|16428.7|16427.2|159
1645210200000|2022-02-18 18:50:00|16428.7|16427.2|16430.7|16429.2|16431.7|16430.2|16428.7|16427.2|394
1645210500000|2022-02-18 18:55:00|16430.9|16429.4|16434.7|16432.2|16436.1|16434.2|16430.9|16429.2|589
1645210800000|2022-02-18 19:00:00|16434.3|16432.8|16432.7|16431.2|16434.3|16432.8|16431.7|16430.2|239
1645211100000|2022-02-18 19:05:00|16431.9|16430.4|16433.1|16431.6|16434.1|16432.2|16431.7|16429.8|461
1645211400000|2022-02-18 19:10:00|16432.7|16431.2|16433.6|16432.1|16435.1|16433.1|16432.6|16430.7|194
1645211700000|2022-02-18 19:15:00|16433.5|16432|16432.6|16431.1|16433.6|16432.1|16430.6|16429.1|173
1645212000000|2022-02-18 19:20:00|16433.6|16432.1|16428.6|16427.1|16433.6|16432.1|16428.6|16427.1|205
1645212300000|2022-02-18 19:25:00|16429.6|16428.1|16427.6|16426.1|16429.6|16428.1|16427|16425.5|347
1645212600000|2022-02-18 19:30:00|16429.6|16428.1|16427.6|16426.1|16430.1|16428.1|16427|16425.1|136
1645212900000|2022-02-18 19:35:00|16427.4|16425.9|16427.4|16425.9|16428.2|16426.7|16426.8|16425.1|253
1645213200000|2022-02-18 19:40:00|16426.8|16425.3|16426|16424.5|16427.4|16425.5|16425|16423.5|236
1645213500000|2022-02-18 19:45:00|16424|16422.5|16426|16424.5|16426.4|16424.5|16424|16422.5|272
1645213800000|2022-02-18 19:50:00|16425|16423.5|16424|16422.5|16426.4|16424.5|16423|16421.5|281
1645214100000|2022-02-18 19:55:00|16423.2|16421.7|16424|16422.5|16425|16423.5|16422|16420|209
1645214400000|2022-02-18 20:00:00|16423.5|16421.5|16422.9|16421.4|16424|16422.5|16421.9|16420|171
1645214700000|2022-02-18 20:05:00|16423.9|16422.4|16421.9|16420.4|16423.9|16422.4|16421.9|16420.4|219
1645215000000|2022-02-18 20:10:00|16422.9|16421.4|16425.9|16424.4|16426.9|16425.4|16421.9|16420.4|130
1645215300000|2022-02-18 20:15:00|16425.3|16423.4|16429.9|16427.4|16429.9|16428.4|16424.9|16423|237
1645215600000|2022-02-18 20:20:00|16428.9|16426.9|16429.9|16428.4|16433.5|16432|16428.9|16426.9|587
1645215900000|2022-02-18 20:25:00|16430.9|16429.4|16430.9|16429.4|16430.9|16429.4|16428.9|16427|136
1645216200000|2022-02-18 20:30:00|16431.5|16430|16432.1|16430.6|16432.2|16430.6|16430.5|16428.8|228
1645216500000|2022-02-18 20:35:00|16433.5|16432|16431.9|16430.4|16433.5|16432|16430.9|16429.4|105
1645216800000|2022-02-18 20:40:00|16431.7|16430.2|16430.9|16429.4|16431.9|16430.4|16429.9|16428.4|117
1645217100000|2022-02-18 20:45:00|16430.8|16429.3|16426.8|16425.3|16430.8|16429.3|16426.4|16424.3|385
1645217400000|2022-02-18 20:50:00|16425.8|16424.3|16429.8|16428.3|16430.8|16429.3|16425.8|16424.3|390
1645217700000|2022-02-18 20:55:00|16430.8|16429.3|16429.8|16428.3|16434.8|16433.3|16427.8|16426.3|603
1645427100000|2022-02-21 07:05:00|16390|16388.5|16379.4|16377.9|16392|16390.5|16375|16373.5|2815
1645427400000|2022-02-21 07:10:00|16377.4|16375.9|16379.9|16378.4|16381.4|16379.9|16375.4|16373.5|1670
1645427700000|2022-02-21 07:15:00|16378.9|16377.4|16380.9|16379.4|16384.4|16382.4|16378.9|16377.4|1335
1645428000000|2022-02-21 07:20:00|16381.9|16380.4|16380.9|16379.4|16383.9|16382.4|16376.9|16375.4|1756
1645428300000|2022-02-21 07:25:00|16380.8|16379.3|16368.9|16367.4|16380.9|16379.4|16366.9|16365.4|3708
1645428600000|2022-02-21 07:30:00|16369.9|16368.4|16363.1|16361.6|16369.9|16368.4|16361.9|16360|3870
1645428900000|2022-02-21 07:35:00|16362.5|16361|16363.3|16361.8|16368.3|16366.8|16359.9|16358.4|2655
1645429200000|2022-02-21 07:40:00|16362.3|16360.8|16358.9|16357.4|16362.3|16360.8|16351.3|16349.8|6613
1645429500000|2022-02-21 07:45:00|16357.9|16356.4|16355.3|16353.8|16358.9|16357.4|16349.9|16348.4|2224
1645429800000|2022-02-21 07:50:00|16355.9|16354.4|16366.3|16364.8|16366.3|16364.8|16355.3|16353.8|4962
1645430100000|2022-02-21 07:55:00|16367.3|16365.8|16369.7|16368.2|16370.3|16368.2|16363.3|16361.8|3301
1645430400000|2022-02-21 08:00:00|16367.7|16366.2|16358.7|16357.2|16372.7|16371.2|16358.7|16356.7|5420
1645430700000|2022-02-21 08:05:00|16359.7|16356.2|16349.7|16348.2|16359.7|16358.2|16349.7|16348.2|4192
1645431000000|2022-02-21 08:10:00|16349.8|16348.3|16354.2|16352.7|16355.2|16353.7|16348.7|16347.2|1914
1645431300000|2022-02-21 08:15:00|16349.2|16346.7|16341.2|16339.7|16351.2|16349.7|16336.2|16334.7|5493
1645431600000|2022-02-21 08:20:00|16340.2|16338.7|16347.2|16345.7|16348.5|16347|16339.2|16337.3|4789
1645431900000|2022-02-21 08:25:00|16346.2|16344.7|16343.2|16341.7|16348.2|16346.7|16340.2|16338.7|3727
1645432200000|2022-02-21 08:30:00|16344.2|16342.7|16342.2|16340.7|16349.6|16347.7|16340.2|16338.7|2739
1645432500000|2022-02-21 08:35:00|16343.2|16341.7|16352.2|16350.7|16361.2|16359.7|16343.2|16340.7|7706
1645432800000|2022-02-21 08:40:00|16353.2|16351.7|16354.2|16352.7|16361.2|16359.7|16352.3|16350.7|3042
1645433100000|2022-02-21 08:45:00|16355.2|16353.7|16357.1|16355.6|16358.1|16356.6|16352.1|16350.2|2027
1645433400000|2022-02-21 08:50:00|16358.1|16356.2|16366.1|16364.6|16366.1|16364.6|16357.1|16355.2|2316
1645433700000|2022-02-21 08:55:00|16365.1|16363.6|16361.7|16360.2|16367.1|16365.6|16361.3|16359.8|1646
1645434000000|2022-02-21 09:00:00|16360.7|16359.2|16366.3|16364.8|16369.7|16367.8|16360.7|16359.2|3694
1645434300000|2022-02-21 09:05:00|16365.7|16364.2|16355.3|16353.8|16367.3|16365.8|16354.3|16352.8|3569
1645434600000|2022-02-21 09:10:00|16354.3|16352.8|16359.3|16357.8|16361.8|16360.2|16353.3|16351.8|2307
1645434900000|2022-02-21 09:15:00|16358.4|16356.9|16365.2|16363.7|16369.2|16366.7|16357.3|16355.8|2713
1645435200000|2022-02-21 09:20:00|16366.2|16364.7|16365.2|16363.7|16367.2|16365.7|16364.2|16362.7|1390
1645435500000|2022-02-21 09:25:00|16366.2|16364.7|16359.2|16357.7|16366.6|16364.7|16359.2|16357.3|2976
1645435800000|2022-02-21 09:30:00|16360.2|16358.7|16360.2|16358.7|16361.2|16359.7|16355.2|16353.7|2905
1645436100000|2022-02-21 09:35:00|16359.2|16357.7|16359|16357.5|16363.2|16361.7|16358.2|16356.3|3303
1645436400000|2022-02-21 09:40:00|16360|16358.5|16365|16363.5|16365|16363.5|16360|16358|2424
1645436700000|2022-02-21 09:45:00|16364|16362.5|16363.2|16361.7|16367|16365.5|16361.6|16360.1|3741
1645437000000|2022-02-21 09:50:00|16363.3|16361.8|16363.2|16361.7|16365.6|16363.7|16360.2|16358.2|2628
1645437300000|2022-02-21 09:55:00|16364.2|16362.1|16367.2|16365.7|16370.2|16368.7|16363.2|16361.7|2985
1645437600000|2022-02-21 10:00:00|16368.2|16366.7|16368.1|16366.6|16370.1|16368.6|16365.1|16363.6|5852
1645437900000|2022-02-21 10:05:00|16368|16366.5|16366.1|16364.6|16369.6|16367.6|16363.1|16361.6|3865
1645438200000|2022-02-21 10:10:00|16366.5|16365|16367.1|16365.6|16369.1|16367.6|16365.1|16363.2|4447
1645438500000|2022-02-21 10:15:00|16366.1|16364.6|16365.1|16363.6|16367.1|16365.6|16363.1|16361.6|3424
1645438800000|2022-02-21 10:20:00|16364.1|16362.6|16358.1|16356.6|16364.1|16362.6|16357.1|16355.6|4617
1645439100000|2022-02-21 10:25:00|16357.1|16355.6|16362.1|16360.6|16364.1|16362.6|16357.1|16355.6|2909
1645439400000|2022-02-21 10:30:00|16362.9|16361.4|16366.1|16364.6|16366.5|16365|16360.1|16358.6|3021
1645439700000|2022-02-21 10:35:00|16367.1|16365.6|16371.1|16369.6|16372.5|16370.1|16365.1|16363.6|2474
1645440000000|2022-02-21 10:40:00|16372.1|16370.6|16367|16365.5|16372.1|16370.6|16366.1|16364.6|2418
1645440300000|2022-02-21 10:45:00|16366|16364.5|16372|16370.5|16372|16370.5|16366|16364.5|2069
1645440600000|2022-02-21 10:50:00|16371|16369.5|16371|16369.5|16374|16372.5|16371|16369.5|3641
1645440900000|2022-02-21 10:55:00|16370|16368.5|16370|16368.5|16371.4|16369.5|16369|16366.5|2963
1645441200000|2022-02-21 11:00:00|16370.6|16368.1|16369|16367.5|16374|16372.5|16369|16367.5|3228
1645441500000|2022-02-21 11:05:00|16370|16368.5|16368|16366.5|16371|16369.5|16368|16366.5|1883
1645441800000|2022-02-21 11:10:00|16367|16365.5|16365|16363.5|16368|16366.5|16364|16362.5|3661
1645442100000|2022-02-21 11:15:00|16364.1|16362.6|16374.8|16373.3|16374.8|16373.3|16364|16362.5|2542
1645442400000|2022-02-21 11:20:00|16375.8|16374.3|16384.8|16383.3|16384.8|16383.3|16375.8|16373.9|3767
1645442700000|2022-02-21 11:25:00|16383.8|16382.3|16384.8|16382.3|16387.2|16385.3|16383.8|16381.9|3099
1645443000000|2022-02-21 11:30:00|16385.8|16384.3|16383.8|16382.3|16390.2|16388.3|16383.8|16382.3|2259
1645443300000|2022-02-21 11:35:00|16384.8|16383.3|16386.8|16385.3|16387.8|16386.3|16383.8|16381.9|2265
1645443600000|2022-02-21 11:40:00|16385.8|16384.3|16392.8|16391.3|16395.8|16394.3|16385.8|16384.3|2107
1645443900000|2022-02-21 11:45:00|16391.8|16390.3|16390.7|16389.2|16393.8|16392.3|16388.9|16387.4|2289
1645444200000|2022-02-21 11:50:00|16390.9|16389.4|16394.7|16393.2|16395.7|16394.2|16390.7|16388.8|2284
1645444500000|2022-02-21 11:55:00|16394.9|16393.4|16394.7|16393.2|16396.1|16394.2|16390.7|16389.2|2256
1645444800000|2022-02-21 12:00:00|16395.7|16394.2|16391.7|16390.2|16397.7|16396.2|16391.7|16390.2|1519
1645445100000|2022-02-21 12:05:00|16390.7|16389.2|16389.7|16388.2|16393.7|16392.2|16389.7|16388.2|2192
1645445400000|2022-02-21 12:10:00|16388.7|16387.2|16384.7|16383.2|16389.7|16388.2|16384.7|16383.2|2937
1645445700000|2022-02-21 12:15:00|16383.7|16382.2|16386.7|16385.2|16386.7|16385.2|16382.7|16381.2|1736
1645446000000|2022-02-21 12:20:00|16385.7|16384.2|16386.7|16384.2|16387.7|16386.2|16385.5|16383.7|3941
1645446300000|2022-02-21 12:25:00|16385.7|16385.2|16384.7|16383.2|16386.7|16385.2|16380.8|16379.3|2960
1645446600000|2022-02-21 12:30:00|16385.2|16382.7|16384.6|16383.1|16386.6|16385.1|16383.6|16382.1|1684
1645446900000|2022-02-21 12:35:00|16385.2|16383.7|16388.6|16387.1|16389.6|16388.1|16384.6|16383.1|2098
1645447200000|2022-02-21 12:40:00|16389.2|16387.7|16402.6|16400.1|16411.2|16409.7|16388.6|16387.1|6058
1645447500000|2022-02-21 12:45:00|16400.6|16399.1|16409.8|16408.3|16411.6|16410.1|16398.6|16397|4044
1645447800000|2022-02-21 12:50:00|16408.8|16407.3|16408.8|16407.3|16415.3|16413.8|16407.8|16406.3|4117
1645448100000|2022-02-21 12:55:00|16409.8|16408.3|16412.7|16411.2|16414.7|16413.2|16407.7|16406.2|3971
1645448400000|2022-02-21 13:00:00|16413.7|16412.2|16409.7|16407.2|16413.7|16412.2|16406.7|16405.2|3690
1645448700000|2022-02-21 13:05:00|16409.3|16407.8|16412.7|16411.2|16415.3|16413.8|16408.7|16407.2|4757
1645449000000|2022-02-21 13:10:00|16411.7|16410.2|16419.3|16417.8|16419.3|16417.8|16410.6|16408.8|3608
1645449300000|2022-02-21 13:15:00|16418.7|16417.2|16417.7|16416.2|16421.3|16419.8|16415.7|16414.2|4390
1645449600000|2022-02-21 13:20:00|16418.7|16417.2|16413.7|16412.2|16421.1|16419.2|16411.7|16410.2|3689
1645449900000|2022-02-21 13:25:00|16414.5|16413|16419.7|16418.2|16419.7|16418.2|16413.7|16412.2|3070
1645450200000|2022-02-21 13:30:00|16420.3|16418.8|16420.7|16419.2|16421.7|16420.2|16418.7|16417.2|2188
1645450500000|2022-02-21 13:35:00|16419.7|16418.2|16417.7|16416.2|16421.7|16420.2|16413.7|16412.2|3363
1645450800000|2022-02-21 13:40:00|16418.7|16417.2|16416.6|16414.1|16418.7|16417.2|16415.2|16413.2|1897
1645451100000|2022-02-21 13:45:00|16417.1|16415.1|16412.6|16411.1|16417.1|16415.1|16412.6|16411.1|2121
1645451400000|2022-02-21 13:50:00|16411.6|16410.1|16410.6|16409.1|16413.6|16412.1|16409.6|16407.7|3759
1645451700000|2022-02-21 13:55:00|16409.6|16408.1|16421.6|16420.1|16429.6|16428.1|16404.1|16402.6|10575
1645452000000|2022-02-21 14:00:00|16422.6|16421.1|16409.6|16408.1|16422.6|16421.1|16407.6|16406.1|2699
1645452300000|2022-02-21 14:05:00|16410.6|16409.1|16403.6|16402.1|16415.6|16414.1|16403.6|16401.7|4196
1645452600000|2022-02-21 14:10:00|16404.6|16403.1|16393.6|16392.1|16406.6|16405.1|16392.6|16391.1|4630
1645452900000|2022-02-21 14:15:00|16393.2|16391.1|16387.6|16386.1|16398.6|16397.1|16385.1|16383.1|4808
1645453200000|2022-02-21 14:20:00|16387|16385.5|16392.6|16391.1|16394|16392.1|16382.6|16381.1|4102
1645453500000|2022-02-21 14:25:00|16391.7|16390.2|16396.5|16395|16396.5|16395|16386.5|16385|1370
1645453800000|2022-02-21 14:30:00|16397.5|16396|16392.5|16391|16398|16396.5|16391.5|16389.6|2321
1645454100000|2022-02-21 14:35:00|16391.5|16390|16394.5|16393|16396.5|16394|16391.5|16390|2259
1645454400000|2022-02-21 14:40:00|16394.4|16392.9|16403.5|16402|16403.9|16402|16391.9|16390|3110
1645454700000|2022-02-21 14:45:00|16404.3|16402.8|16404.5|16403|16405.9|16404|16400.5|16399|2537
1645455000000|2022-02-21 14:50:00|16405.5|16404|16400.5|16399|16405.5|16404|16397.5|16395.6|3381
1645455300000|2022-02-21 14:55:00|16399.5|16398|16398.5|16397|16400.5|16399|16396.5|16395|1706
1645455600000|2022-02-21 15:00:00|16398.1|16396|16402.5|16401|16403.5|16402|16396.5|16395|2170
1645455900000|2022-02-21 15:05:00|16401.5|16400|16386.5|16385|16401.5|16400|16386.5|16385|3275
1645456200000|2022-02-21 15:10:00|16387.5|16386|16390.4|16388.9|16394|16391.9|16386.5|16384.9|1849
1645456500000|2022-02-21 15:15:00|16389.4|16387.9|16381.4|16379.9|16392.4|16390.9|16381.4|16379.9|3159
1645456800000|2022-02-21 15:20:00|16380.4|16378.9|16382.4|16380.9|16383.5|16381.9|16377.4|16375.5|3843
1645457100000|2022-02-21 15:25:00|16383.8|16382.3|16387.4|16385.9|16388.5|16386.9|16382.4|16380.9|1669
1645457400000|2022-02-21 15:30:00|16388.4|16386.9|16386.2|16384.7|16388.4|16386.9|16383.4|16381.9|1270
1645457700000|2022-02-21 15:35:00|16387.1|16385.6|16384.6|16383.1|16387.2|16385.7|16382.2|16380.7|1736
1645458000000|2022-02-21 15:40:00|16383.8|16382.3|16387.6|16386.1|16389.2|16387.7|16382.6|16380.7|1863
1645458300000|2022-02-21 15:45:00|16388.2|16386.7|16392.2|16390.7|16392.4|16390.9|16386.2|16384.7|3039
1645458600000|2022-02-21 15:50:00|16393.2|16391.7|16390.2|16388.7|16394.2|16392.7|16389.8|16387.7|1403
1645458900000|2022-02-21 15:55:00|16389.6|16388.1|16387.2|16385.7|16389.6|16388.1|16383.6|16381.7|2698
1645459200000|2022-02-21 16:00:00|16386.6|16384.7|16389.2|16387.7|16391.2|16389.7|16386.2|16384.7|1065
1645459500000|2022-02-21 16:05:00|16389|16387.5|16389.2|16387.7|16390.2|16388.7|16385.2|16383.7|758
1645459800000|2022-02-21 16:10:00|16390.2|16388.7|16381.1|16379.6|16390.2|16388.7|16381.1|16379.6|1803
1645460100000|2022-02-21 16:15:00|16382.1|16380.6|16383.1|16381.6|16385.1|16383.6|16378.1|16376.6|3181
1645460400000|2022-02-21 16:20:00|16384.1|16382.6|16383.1|16381.6|16385.1|16383.6|16381.1|16379.6|929
1645460700000|2022-02-21 16:25:00|16384.1|16382.6|16389.1|16386.6|16389.5|16387.6|16384.1|16382.6|1183
1645461000000|2022-02-21 16:30:00|16388.1|16387.6|16387.1|16385.6|16389.1|16387.6|16386.1|16384.2|1754
1645461300000|2022-02-21 16:35:00|16386.1|16384.6|16384.1|16382.6|16387.1|16385.6|16383.1|16381.6|1002
1645461600000|2022-02-21 16:40:00|16385.1|16383.6|16384.1|16382.6|16388.1|16386.6|16383.1|16381.6|1761
1645461900000|2022-02-21 16:45:00|16383.2|16381.7|16381.1|16379.6|16384.1|16382.2|16380.1|16378.6|469
1645462200000|2022-02-21 16:50:00|16382.1|16380.6|16381.1|16379.6|16384.1|16382.6|16381.1|16379.6|1867
1645462500000|2022-02-21 16:55:00|16382.1|16380.6|16381|16379.5|16390|16388.5|16379|16377.5|2737
1645462800000|2022-02-21 17:00:00|16382.5|16380|16376.5|16375|16382.5|16380|16374|16372.5|1729
1645463100000|2022-02-21 17:05:00|16376.3|16374.8|16377|16375.5|16378|16376.5|16374|16372.5|604
1645463400000|2022-02-21 17:10:00|16376.2|16374.7|16380|16377.5|16380|16378.5|16374|16372.5|556
1645463700000|2022-02-21 17:15:00|16379|16377.9|16379|16377.5|16380|16378.5|16378|16376.5|507
1645464000000|2022-02-21 17:20:00|16378|16376.5|16380|16378.5|16388.2|16386.7|16376|16374.5|1754
1645464300000|2022-02-21 17:25:00|16380.4|16377.9|16380|16378.5|16384|16382.5|16379|16377.5|405
1645464600000|2022-02-21 17:30:00|16379|16377.5|16381|16379.5|16381.4|16379.5|16379|16377|285
1645464900000|2022-02-21 17:35:00|16380|16378.5|16381|16378.5|16382|16380.5|16377.5|16376|500
1645465200000|2022-02-21 17:40:00|16380.5|16379.5|16382.9|16381.4|16382.9|16381.4|16379|16377.5|422
1645465500000|2022-02-21 17:45:00|16383.8|16382.3|16381.9|16380.4|16385.4|16383.3|16381.9|16380.4|216
1645465800000|2022-02-21 17:50:00|16382.9|16381|16382.9|16380.4|16384.3|16382.4|16381.9|16380.4|169
1645466100000|2022-02-21 17:55:00|16381.9|16381.3|16385.9|16384.4|16387.3|16385.4|16381.9|16380.4|486
1645466400000|2022-02-21 18:00:00|16385.5|16383.4|16394.9|16393.4|16397.9|16395.4|16383.5|16381.2|2783
1645466700000|2022-02-21 18:05:00|16395.3|16393.8|16388.9|16386.4|16398.3|16396.4|16385.9|16384.4|1129
1645467000000|2022-02-21 18:10:00|16388.5|16387|16393.9|16392.4|16399.9|16398.4|16388.5|16387|613
1645467300000|2022-02-21 18:15:00|16393.5|16391.4|16400.9|16399.4|16401.9|16400.4|16393.5|16391.4|244
1645467600000|2022-02-21 18:20:00|16401.9|16400.4|16401.9|16400.4|16404.9|16403.4|16400.9|16399.4|354
1645467900000|2022-02-21 18:25:00|16402.9|16401.4|16405.8|16404.3|16405.8|16404.3|16401.8|16400.3|242
1645468200000|2022-02-21 18:30:00|16407.8|16406.3|16410.3|16407.8|16410.8|16409.3|16405.8|16404.3|808
1645468500000|2022-02-21 18:35:00|16409.8|16407.3|16405.8|16404.3|16410.8|16409.2|16405.4|16402.9|352
1645468800000|2022-02-21 18:40:00|16406.8|16404.7|16411.8|16409.3|16411.8|16410.3|16405.8|16404.3|382
1645469100000|2022-02-21 18:45:00|16411.2|16409.7|16412.8|16410.3|16414.2|16412.3|16410.8|16409.3|371
1645469400000|2022-02-21 18:50:00|16412.2|16410.7|16418.8|16417.3|16420.8|16418.3|16411.8|16409.9|781
1645469700000|2022-02-21 18:55:00|16417.8|16416.3|16421.8|16420.3|16422.8|16421.3|16417.4|16415.9|431
1645470000000|2022-02-21 19:00:00|16422.8|16419.4|16426.3|16424.8|16426.8|16424.8|16419.5|16418|443
1645470300000|2022-02-21 19:05:00|16425.8|16424.3|16425.3|16423.8|16425.8|16424.3|16423.8|16422.3|213
1645470600000|2022-02-21 19:10:00|16425.8|16424.3|16437.7|16435.2|16437.8|16435.8|16425.7|16423.8|1477
1645470900000|2022-02-21 19:15:00|16436.7|16434.4|16438.7|16436.2|16445.7|16443.2|16435.9|16433.2|1356
1645471200000|2022-02-21 19:20:00|16436.7|16435.2|16436.7|16435.2|16441.1|16439.2|16431.7|16430.2|392
1645471500000|2022-02-21 19:25:00|16438.7|16436.2|16441.7|16439.2|16447.7|16446.2|16438.7|16436.2|592
1645471800000|2022-02-21 19:30:00|16442.1|16440.2|16446.7|16444.2|16447.7|16446.2|16438.7|16437.2|502
1645472100000|2022-02-21 19:35:00|16445.7|16443.4|16440.7|16437.2|16448.1|16446.2|16435.7|16433.3|721
1645472400000|2022-02-21 19:40:00|16439.5|16438|16434.7|16432.2|16440|16438|16431.8|16430.2|627
1645472700000|2022-02-21 19:45:00|16433.7|16431.2|16436.7|16433.2|16440.2|16437.7|16433.7|16431.2|166
1645473000000|2022-02-21 19:50:00|16437.7|16434.2|16441.7|16440.2|16443.7|16441.2|16437.7|16434.2|226
1645473300000|2022-02-21 19:55:00|16441.6|16440.1|16443.2|16441.7|16444.6|16442.1|16441.6|16440.1|238
1645473600000|2022-02-21 20:00:00|16442.8|16441.3|16442.6|16440.1|16443.2|16441.7|16441.2|16439.7|291
1645473900000|2022-02-21 20:05:00|16442.2|16439.7|16443.2|16440.7|16443.2|16441.1|16442.2|16439.7|168
1645474200000|2022-02-21 20:10:00|16444.6|16441.7|16447.6|16446.1|16448.9|16447.4|16444.6|16441.7|226
1645474500000|2022-02-21 20:15:00|16448.9|16447.4|16448.6|16447.1|16450.6|16449.1|16448.6|16446.7|325
1645474800000|2022-02-21 20:20:00|16448.2|16446.7|16448.6|16447.1|16448.6|16447.1|16448.2|16446.1|16
1645475100000|2022-02-21 20:25:00|16447.7|16446.2|16447.6|16446.1|16447.7|16446.2|16447.6|16446.1|29
1645475400000|2022-02-21 20:30:00|16447.1|16445.6|16449.6|16448.1|16449.6|16448.1|16447.1|16445.6|62
1645475700000|2022-02-21 20:35:00|16450.6|16449.1|16449.5|16448|16452|16449.6|16445.6|16444.1|341
1645476000000|2022-02-21 20:40:00|16448.5|16447|16449.5|16448|16452|16449|16448.5|16447|46
1645476300000|2022-02-21 20:45:00|16449|16447|16451.5|16449|16452.5|16450.4|16448.5|16447|206
1645476600000|2022-02-21 20:50:00|16450.9|16449.4|16445.5|16443|16450.9|16449.4|16444.5|16443|421
1645476900000|2022-02-21 20:55:00|16444.9|16443.4|16447.5|16445|16450.9|16448|16443.5|16441.6|319
1645513500000|2022-02-22 07:05:00|16466.3|16464.8|16454.3|16452.8|16467.3|16465.8|16453.3|16451.8|4106
1645513800000|2022-02-22 07:10:00|16455.3|16453.8|16457.3|16455.8|16466.7|16464.8|16453.1|16451.6|4736
1645514100000|2022-02-22 07:15:00|16457.4|16455.9|16456.3|16454.8|16463.3|16461.2|16454.4|16452.8|2941
1645514400000|2022-02-22 07:20:00|16456.7|16454.2|16463.3|16461.8|16463.7|16461.8|16454.3|16452.3|3492
1645514700000|2022-02-22 07:25:00|16462.3|16460.8|16469.2|16467.7|16469.2|16467.7|16461.2|16459.3|2879
1645515000000|2022-02-22 07:30:00|16468.2|16466.7|16467.2|16465.7|16468.2|16467.7|16458.8|16456.7|4492
1645515300000|2022-02-22 07:35:00|16466.8|16464.7|16464.2|16461.7|16468.2|16466.7|16456.2|16454.3|3384
1645515600000|2022-02-22 07:40:00|16463.8|16462.3|16460.2|16458.7|16464.2|16462.7|16460.2|16458.7|3937
1645515900000|2022-02-22 07:45:00|16461.2|16459.7|16452.2|16450.7|16461.6|16460.1|16451.9|16450.4|3952
1645516200000|2022-02-22 07:50:00|16451.2|16449.7|16448.2|16446.7|16453.6|16451.7|16446.2|16444.7|6679
1645516500000|2022-02-22 07:55:00|16449.2|16447.7|16456.2|16454.7|16456.2|16454.7|16440.6|16439.1|6070
1645516800000|2022-02-22 08:00:00|16455.7|16454.2|16452.2|16450.7|16458.2|16456.7|16445.2|16443.2|5857
1645517100000|2022-02-22 08:05:00|16451.2|16449.7|16439.1|16437.6|16453.2|16451.7|16439.1|16437.1|5621
1645517400000|2022-02-22 08:10:00|16438.6|16437.1|16428.1|16426.6|16441.1|16438.6|16426.1|16424.2|6109
1645517700000|2022-02-22 08:15:00|16429.1|16427.6|16433.4|16431.9|16439.6|16437.2|16428.1|16426.6|9402
1645518000000|2022-02-22 08:20:00|16432.6|16431.1|16421|16419.5|16433|16431.5|16421|16419.5|4110
1645518300000|2022-02-22 08:25:00|16422|16420.5|16411|16409.5|16424|16422.5|16409|16407.5|6426
1645518600000|2022-02-22 08:30:00|16410|16408.5|16405.9|16404.4|16414.5|16413|16405.9|16404.4|5458
1645518900000|2022-02-22 08:35:00|16406.4|16404.9|16410.9|16409.4|16415.4|16413.4|16406.4|16404.9|3846
1645519200000|2022-02-22 08:40:00|16410.4|16408.9|16404.9|16403.4|16411.4|16409.4|16401.9|16400|6230
1645519500000|2022-02-22 08:45:00|16403.9|16402.4|16396.9|16395.4|16409.9|16408.4|16395.9|16394.4|5474
1645519800000|2022-02-22 08:50:00|16396.1|16394.6|16398.9|16397.4|16400.3|16398.4|16390.9|16389|5410
1645520100000|2022-02-22 08:55:00|16397.9|16396.4|16398.9|16397.4|16401.5|16399.8|16392.9|16391.4|7994
1645520400000|2022-02-22 09:00:00|16397.9|16396.4|16400.9|16398.4|16402.3|16400.4|16395.9|16394.4|6044
1645520700000|2022-02-22 09:05:00|16400.4|16398.9|16403.9|16402.4|16407.9|16406.4|16398.9|16397.4|5765
1645521000000|2022-02-22 09:10:00|16404.4|16401.9|16401.9|16399.4|16406.9|16405.4|16396.9|16395.4|7285
1645521300000|2022-02-22 09:15:00|16400.9|16400.4|16384.8|16383.3|16402.9|16401.4|16383.8|16382.3|7000
1645521600000|2022-02-22 09:20:00|16386.8|16385.3|16386.8|16385.3|16388.8|16387.3|16382.8|16381.3|6215
1645521900000|2022-02-22 09:25:00|16387.3|16384.8|16388.8|16387.3|16391.8|16390.3|16384.8|16383.3|5078
1645522200000|2022-02-22 09:30:00|16389.4|16386.9|16391.8|16390.3|16395.8|16394.3|16388.8|16386.9|7253
1645522500000|2022-02-22 09:35:00|16390.8|16389.3|16388.8|16387.3|16392.8|16391.3|16388.8|16387.3|2508
1645522800000|2022-02-22 09:40:00|16389.8|16388.3|16390.8|16389.3|16392.8|16391.3|16384.4|16382.3|5027
1645523100000|2022-02-22 09:45:00|16391.6|16390.1|16389.8|16388.3|16393.8|16392.3|16388.8|16386.9|3085
1645523400000|2022-02-22 09:50:00|16388.8|16387.3|16386.8|16385.3|16389.8|16388.3|16383.8|16381.8|2825
1645523700000|2022-02-22 09:55:00|16386.6|16385.1|16397.7|16396.2|16398.8|16397.3|16385.8|16384.3|5094
1645524000000|2022-02-22 10:00:00|16397.6|16396.1|16393.6|16392.1|16397.7|16396.2|16389.7|16388.2|3347
1645524300000|2022-02-22 10:05:00|16392.7|16391.2|16386.7|16385.2|16394.7|16393.2|16385.7|16384.2|3211
1645524600000|2022-02-22 10:10:00|16385.9|16384.4|16378.7|16377.2|16388.7|16387.2|16377.7|16376.2|5689
1645524900000|2022-02-22 10:15:00|16378.6|16377.1|16366.7|16365.2|16379.7|16378.2|16366.7|16365.2|2884
1645525200000|2022-02-22 10:20:00|16367.7|16366.2|16357.7|16356.2|16367.7|16366.2|16351.7|16350.2|7792
1645525500000|2022-02-22 10:25:00|16358.7|16357.2|16365.7|16364.2|16366.7|16365.2|16356.7|16355.2|4776
1645525800000|2022-02-22 10:30:00|16366.7|16365.2|16373.7|16372.2|16374.7|16373.2|16363.7|16362.2|4634
1645526100000|2022-02-22 10:35:00|16374.1|16371.6|16366.7|16365.2|16374.7|16373.2|16363.7|16362.2|7069
1645526400000|2022-02-22 10:40:00|16365.7|16364.2|16374.6|16373.1|16376.7|16375.2|16365.7|16364.2|5580
1645526700000|2022-02-22 10:45:00|16373.6|16372.1|16376.6|16375.1|16379.6|16378.1|16373.6|16372.1|4862
1645527000000|2022-02-22 10:50:00|16375.6|16374.1|16371.6|16370.1|16378.6|16377.1|16369.6|16368.1|6474
1645527300000|2022-02-22 10:55:00|16372.6|16370.6|16370.5|16369|16373.5|16372|16366.6|16365.1|4532
1645527600000|2022-02-22 11:00:00|16369.5|16368|16364.5|16363|16375.9|16374|16364.5|16362.5|4471
1645527900000|2022-02-22 11:05:00|16365.5|16364|16366.4|16364.9|16370.5|16369|16364.4|16362.5|4737
1645528200000|2022-02-22 11:10:00|16367|16365.5|16376.4|16374.9|16378.9|16376.9|16366.4|16364.9|4981
1645528500000|2022-02-22 11:15:00|16375.4|16373.9|16373.4|16371.9|16378.4|16376.9|16373.4|16371.9|4078
1645528800000|2022-02-22 11:20:00|16374.3|16372.8|16370.4|16368.9|16374.8|16372.9|16368.4|16366.9|2925
1645529100000|2022-02-22 11:25:00|16369.4|16367.9|16369.4|16367.9|16372.4|16370.9|16368.4|16366.9|4174
1645529400000|2022-02-22 11:30:00|16370.4|16368.9|16367.4|16365.9|16371.4|16369.9|16365.4|16363.9|3977
1645529700000|2022-02-22 11:35:00|16366.4|16364.9|16374.4|16372.9|16378.4|16376.9|16366.4|16364.9|2378
1645530000000|2022-02-22 11:40:00|16373.4|16371.9|16368.4|16366.9|16375.4|16373.9|16367.4|16365.9|2668
1645530300000|2022-02-22 11:45:00|16369.4|16367.9|16364.2|16362.7|16369.8|16367.9|16362.4|16360.9|1813
1645530600000|2022-02-22 11:50:00|16363.4|16361.9|16347.3|16345.8|16364.4|16362.9|16342.3|16340.4|4986
1645530900000|2022-02-22 11:55:00|16348.3|16346.8|16338.3|16336.8|16348.3|16346.8|16338.3|16336.8|4679
1645531200000|2022-02-22 12:00:00|16339.3|16337.8|16339.3|16337.8|16341.3|16339.8|16332.3|16330.8|5667
1645531500000|2022-02-22 12:05:00|16340.3|16338.8|16349.3|16347.8|16349.3|16347.8|16339.3|16337.4|4067
1645531800000|2022-02-22 12:10:00|16349.2|16347.7|16344.3|16342.8|16350.7|16348.8|16343.3|16341.8|4334
1645532100000|2022-02-22 12:15:00|16343.9|16342.4|16336.3|16334.8|16343.9|16342.4|16335.3|16333.8|3488
1645532400000|2022-02-22 12:20:00|16337.3|16335.8|16335.3|16333.8|16337.7|16336.2|16332.3|16330.8|4206
1645532700000|2022-02-22 12:25:00|16336.3|16332.8|16328.3|16326.8|16336.7|16334.8|16326.3|16324.8|3298
1645533000000|2022-02-22 12:30:00|16327.3|16325.8|16325.3|16323.8|16332.7|16330.8|16324.3|16322.8|3228
1645533300000|2022-02-22 12:35:00|16324.3|16322.8|16328.2|16326.7|16329.2|16326.8|16324.2|16322.7|4037
1645533600000|2022-02-22 12:40:00|16329.2|16327.2|16330.2|16328.7|16337.2|16335.7|16328.2|16326.7|5090
1645533900000|2022-02-22 12:45:00|16329.7|16328.2|16327.2|16325.7|16329.7|16328.2|16324.2|16322.7|4537
1645534200000|2022-02-22 12:50:00|16328.8|16327.3|16324.2|16322.7|16329.2|16327.7|16321.2|16319.7|3192
1645534500000|2022-02-22 12:55:00|16323.2|16321.7|16316.2|16314.7|16325.2|16323.7|16311.8|16310.3|4351
1645534800000|2022-02-22 13:00:00|16315.6|16314.1|16304.2|16302.7|16316.2|16314.7|16298.2|16296.7|6643
1645535100000|2022-02-22 13:05:00|16305.6|16304.1|16302.2|16300.7|16308.2|16306.7|16301.2|16299.7|5049
1645535400000|2022-02-22 13:10:00|16303.2|16301.7|16304.2|16302.7|16304.2|16302.7|16296.2|16294.2|5008
1645535700000|2022-02-22 13:15:00|16303.2|16301.7|16304.2|16302.7|16308.6|16306.7|16301.2|16299.7|5858
1645536000000|2022-02-22 13:20:00|16305.2|16303.7|16291.1|16289.6|16306.2|16304.7|16291.1|16289.6|5077
1645536300000|2022-02-22 13:25:00|16291.6|16289.1|16289.1|16287.6|16293.1|16291.6|16285|16283.5|6753
1645536600000|2022-02-22 13:30:00|16289.6|16287.1|16291.1|16289.6|16295.1|16293.6|16287.5|16286|7090
1645536900000|2022-02-22 13:35:00|16291|16289.5|16283.1|16281.6|16292.1|16290.6|16279.1|16277.6|6969
1645537200000|2022-02-22 13:40:00|16282.1|16280.6|16272.9|16271.4|16284.1|16282.6|16271.9|16270|6873
1645537500000|2022-02-22 13:45:00|16273.4|16271.9|16285.9|16284.4|16286.4|16284.9|16273.4|16271.9|4128
1645537800000|2022-02-22 13:50:00|16285.5|16284|16285.8|16284.3|16288.8|16287.3|16283.9|16282.4|4076
1645538100000|2022-02-22 13:55:00|16286.8|16285.3|16296.3|16294.8|16296.8|16294.8|16282.2|16280.7|8225
1645538400000|2022-02-22 14:00:00|16295.8|16294.3|16295.2|16293.7|16306.8|16305.3|16295.2|16293.7|5817
1645538700000|2022-02-22 14:05:00|16295.8|16294.3|16301.2|16299.7|16302.7|16301.2|16292.6|16291.1|3917
1645539000000|2022-02-22 14:10:00|16301.7|16300.2|16305.7|16304.2|16306.2|16304.2|16294.2|16292.7|4586
1645539300000|2022-02-22 14:15:00|16304.7|16303.2|16302.7|16301.2|16312.7|16311.2|16301.7|16299.8|5310
1645539600000|2022-02-22 14:20:00|16303.7|16302.2|16302.1|16300.6|16308.7|16307.2|16302.1|16300.6|5175
1645539900000|2022-02-22 14:25:00|16302.7|16300.2|16289.7|16288.2|16302.7|16300.8|16289.7|16288.2|5861
1645540200000|2022-02-22 14:30:00|16289.5|16288|16299.7|16298.2|16300|16298.5|16284.7|16283.2|6968
1645540500000|2022-02-22 14:35:00|16300.7|16297.8|16295.7|16294.2|16303.1|16301.2|16294.7|16293.2|4924
1645540800000|2022-02-22 14:40:00|16297.1|16294.6|16292.7|16291.2|16299.1|16297.2|16291.7|16290.2|4765
1645541100000|2022-02-22 14:45:00|16293.1|16290.6|16290.7|16289.2|16293.7|16292.2|16287.7|16286.2|4458
1645541400000|2022-02-22 14:50:00|16291.7|16290.2|16288.6|16287.1|16292.7|16291.2|16286.6|16285.1|2519
1645541700000|2022-02-22 14:55:00|16289.6|16288.1|16282.6|16281.1|16290.6|16289.1|16281.6|16280.1|2952
1645542000000|2022-02-22 15:00:00|16281.6|16280.1|16281.6|16280.1|16282.2|16280.6|16272.6|16270.7|7287
1645542300000|2022-02-22 15:05:00|16282.2|16280.7|16284.6|16283.1|16287.2|16285.5|16282.2|16280.7|2678
1645542600000|2022-02-22 15:10:00|16285.2|16283.7|16281.6|16280.1|16287.6|16286.1|16279.6|16278.1|4049
1645542900000|2022-02-22 15:15:00|16281|16279.5|16284.6|16283.1|16286|16284.1|16281|16279.5|2139
1645543200000|2022-02-22 15:20:00|16285.2|16283.7|16286.6|16285.1|16287|16285.1|16280.6|16279.1|2666
1645543500000|2022-02-22 15:25:00|16287.6|16286.1|16292|16290.5|16292|16290.5|16282.6|16281.1|3496
1645543800000|2022-02-22 15:30:00|16290.6|16289.1|16288|16286.5|16292.6|16291.1|16287.1|16285.6|2747
1645544100000|2022-02-22 15:35:00|16288.6|16287.1|16294.5|16293|16295.5|16294|16288|16286.5|2243
1645544400000|2022-02-22 15:40:00|16295.1|16293.6|16294.5|16293|16299.5|16298|16293.5|16291.6|3096
1645544700000|2022-02-22 15:45:00|16295.4|16293.9|16288.7|16287.2|16296|16294|16287.7|16286.2|4542
1645545000000|2022-02-22 15:50:00|16289.2|16287.7|16298.7|16297.2|16299.1|16297.2|16289.2|16287.7|3034
1645545300000|2022-02-22 15:55:00|16300.1|16297.6|16307.6|16306.1|16309.1|16307.6|16299.7|16297.6|5802
1645545600000|2022-02-22 16:00:00|16308.2|16306.7|16307.6|16306.1|16310.1|16308.1|16304.6|16303.1|3381
1645545900000|2022-02-22 16:05:00|16308.6|16307.1|16318.6|16317.1|16322.1|16320|16308.6|16306.7|6232
1645546200000|2022-02-22 16:10:00|16319|16316.5|16324|16322.5|16325|16323.1|16316.6|16314.7|6110
1645546500000|2022-02-22 16:15:00|16323|16321.5|16314.6|16313.1|16325|16323.1|16314.6|16312.7|5470
1645546800000|2022-02-22 16:20:00|16315.6|16314.1|16319.6|16318.1|16323.4|16321.9|16314.6|16313.1|3646
1645547100000|2022-02-22 16:25:00|16320.4|16318.9|16328.6|16327.1|16328.6|16327.1|16319.4|16317.7|2183
1645547400000|2022-02-22 16:30:00|16327.6|16326.1|16327|16325.5|16330.6|16328.6|16321|16319.5|3450
1645547700000|2022-02-22 16:35:00|16328|16325.6|16323.6|16322.1|16332|16330.1|16322.4|16320.9|3667
1645548000000|2022-02-22 16:40:00|16324.1|16322.6|16319|16317.5|16325|16323.5|16316.5|16315|2739
1645548300000|2022-02-22 16:45:00|16318.5|16317|16319.5|16318|16322.5|16321|16318.5|16317|1903
1645548600000|2022-02-22 16:50:00|16318.5|16317|16323.5|16322|16327.5|16326|16318.1|16316.6|1882
1645548900000|2022-02-22 16:55:00|16324.1|16321.6|16326.5|16325|16327.9|16326|16321.9|16320.4|1690
1645549200000|2022-02-22 17:00:00|16326.4|16324.9|16326.9|16325.4|16327.9|16326|16322.5|16321|1079
1645549500000|2022-02-22 17:05:00|16327.9|16326|16326.5|16325|16329.5|16328|16326.5|16325|1008
1645549800000|2022-02-22 17:10:00|16326.6|16325.1|16326.9|16325.4|16329.9|16328.4|16326.6|16325|1010
1645550100000|2022-02-22 17:15:00|16327.5|16326|16329.5|16328|16329.9|16328|16325.5|16324|2072
1645550400000|2022-02-22 17:20:00|16330.5|16329|16330.5|16329|16331.5|16330|16328.5|16327|623
1645550700000|2022-02-22 17:25:00|16331|16329.5|16331.4|16329.9|16332|16330.5|16329.4|16327.9|728
1645551000000|2022-02-22 17:30:00|16332|16330.5|16336.4|16334.9|16337.4|16335.9|16331.4|16329.5|1342
1645551300000|2022-02-22 17:35:00|16336.9|16334.4|16336.4|16334.9|16336.9|16334.9|16332.4|16330.9|717
1645551600000|2022-02-22 17:40:00|16337.4|16335.9|16339.8|16338.3|16341.8|16340.3|16336.8|16335.3|1216
1645551900000|2022-02-22 17:45:00|16340|16338.5|16345.4|16343.9|16346.4|16344.9|16339.8|16338.3|1590
1645552200000|2022-02-22 17:50:00|16346|16343.5|16343.4|16341.9|16346.3|16344.8|16342.4|16340.9|573
1645552500000|2022-02-22 17:55:00|16342.4|16340.9|16342.9|16341.4|16343.8|16341.9|16341.4|16339.5|600
1645552800000|2022-02-22 18:00:00|16344.4|16342.9|16345.4|16343.9|16350.4|16348.9|16342.4|16340.9|617
1645553100000|2022-02-22 18:05:00|16344.4|16342.9|16344.4|16342.9|16345.8|16343.9|16341.4|16339.9|255
1645553400000|2022-02-22 18:10:00|16343.4|16341.9|16338.3|16336.8|16344.4|16342.9|16337.3|16335.8|809
1645553700000|2022-02-22 18:15:00|16339.2|16337.7|16346.3|16344.8|16347.3|16345.8|16339.2|16337.4|388
1645554000000|2022-02-22 18:20:00|16347.3|16345.3|16344.3|16342.8|16348.3|16346.8|16344.3|16342.8|251
1645554300000|2022-02-22 18:25:00|16345.3|16343.8|16344.3|16342.8|16346.3|16344.8|16344.3|16341.8|287
1645554600000|2022-02-22 18:30:00|16343.5|16342|16344.3|16342.8|16344.9|16343.4|16343.3|16341.8|225
1645554900000|2022-02-22 18:35:00|16345.3|16343.8|16345.3|16343.8|16345.3|16343.8|16343.9|16341.4|293
1645555200000|2022-02-22 18:40:00|16345.1|16343.6|16349.3|16347.8|16350.3|16348.8|16344.3|16342.8|492
1645555500000|2022-02-22 18:45:00|16350.3|16348.8|16348.3|16346.8|16350.7|16348.8|16347.3|16345.8|214
1645555800000|2022-02-22 18:50:00|16349.3|16347.8|16348.3|16345.8|16350.7|16348.8|16346.3|16344.8|377
1645556100000|2022-02-22 18:55:00|16347.4|16346.8|16349.2|16347.7|16350.2|16348.7|16345.3|16343.8|402
1645556400000|2022-02-22 19:00:00|16350.2|16348.7|16346.2|16343.7|16350.7|16348.7|16344.2|16342.7|165
1645556700000|2022-02-22 19:05:00|16345.7|16344.2|16343.2|16341.7|16346.2|16344.7|16343.2|16341.7|233
1645557000000|2022-02-22 19:10:00|16342.2|16340.7|16337.2|16335.7|16342.2|16341.7|16337.2|16335.7|657
1645557300000|2022-02-22 19:15:00|16337.6|16336.1|16335.2|16333.7|16337.6|16336.1|16333.2|16331.7|490
1645557600000|2022-02-22 19:20:00|16335.6|16333.1|16335.2|16333.7|16343.8|16341.7|16333.2|16331.7|1239
1645557900000|2022-02-22 19:25:00|16335.6|16334.1|16327.2|16325.7|16336.2|16334.1|16327.2|16325.7|1016
1645558200000|2022-02-22 19:30:00|16328.2|16326.7|16324.6|16322.1|16329.6|16327.7|16321.2|16319.2|780
1645558500000|2022-02-22 19:35:00|16324.2|16321.7|16324.2|16322.7|16325.2|16323.7|16320.2|16318.7|545
1645558800000|2022-02-22 19:40:00|16323.7|16321.2|16327.1|16325.6|16328.6|16326.6|16323.3|16321.2|252
1645559100000|2022-02-22 19:45:00|16328.1|16326.6|16324.1|16322.6|16330.6|16328.6|16322.1|16320.2|363
1645559400000|2022-02-22 19:50:00|16324|16322.5|16319.1|16317.6|16324.6|16322.6|16316.1|16314.6|925
1645559700000|2022-02-22 19:55:00|16318.3|16316.8|16318.1|16316.6|16319.5|16317.6|16314.1|16312.6|521
1645560000000|2022-02-22 20:00:00|16318|16316.5|16313.1|16311.6|16319.1|16317.6|16311.1|16309.2|849
1645560300000|2022-02-22 20:05:00|16314.1|16312.2|16317.1|16315.6|16317.1|16315.6|16312.1|16310.2|279
1645560600000|2022-02-22 20:10:00|16316.9|16315.4|16316.1|16314.6|16318.5|16316.6|16313.5|16312|204
1645560900000|2022-02-22 20:15:00|16315.1|16313.6|16319.1|16317.6|16322.1|16320|16313.1|16311.6|337
1645561200000|2022-02-22 20:20:00|16319.9|16318.4|16321.1|16319.6|16324.6|16322.6|16319.1|16317.6|339
1645561500000|2022-02-22 20:25:00|16322.1|16320.6|16322|16319.5|16323.5|16321.5|16319|16317.5|301
1645561800000|2022-02-22 20:30:00|16321|16320.5|16321|16319.5|16327|16325.5|16321|16319.5|359
1645562100000|2022-02-22 20:35:00|16322|16320|16321|16319.5|16325|16323.5|16320|16318.1|241
1645562400000|2022-02-22 20:40:00|16322|16320.5|16324|16322.5|16328|16326.5|16322|16320.5|286
1645562700000|2022-02-22 20:45:00|16324.6|16322.1|16326|16323.5|16327|16325.5|16324.6|16322.1|262
1645563000000|2022-02-22 20:50:00|16325.6|16324.1|16334|16332.5|16338.4|16335.9|16325.6|16324.1|614
1645563300000|2022-02-22 20:55:00|16333.4|16331.5|16341.5|16340|16341.5|16340|16332|16330.1|327
1645599900000|2022-02-23 07:05:00|16335.2|16333.7|16340.6|16339.1|16343.5|16341.5|16333.6|16332.1|3275
1645600200000|2022-02-23 07:10:00|16341.6|16340.1|16328.6|16327.1|16344|16342.1|16328.6|16327.1|5077
1645600500000|2022-02-23 07:15:00|16329.6|16328.1|16329.6|16328.1|16331.6|16330.1|16322.6|16320.7|3333
1645600800000|2022-02-23 07:20:00|16330.6|16329.1|16330.6|16329.1|16333.6|16332.1|16326.6|16325.1|2582
1645601100000|2022-02-23 07:25:00|16329.6|16328.1|16316.6|16315.1|16331.6|16330.1|16314.6|16312.1|2881
1645601400000|2022-02-23 07:30:00|16317|16315.5|16314.6|16313.1|16325.6|16324.1|16313.6|16312.1|3574
1645601700000|2022-02-23 07:35:00|16315.6|16314.1|16298.5|16297|16316.6|16315.1|16298.5|16297|3380
1645602000000|2022-02-23 07:40:00|16297.5|16296|16310.5|16309|16311.5|16310|16296.5|16295|3539
1645602300000|2022-02-23 07:45:00|16311.5|16310|16304.5|16303|16313.5|16312|16303.5|16302|2647
1645602600000|2022-02-23 07:50:00|16303.5|16302|16296.5|16295|16307.5|16306|16293.5|16292|5067
1645602900000|2022-02-23 07:55:00|16295.5|16294|16293.5|16292|16301.5|16300|16292.5|16291|2588
1645603200000|2022-02-23 08:00:00|16294.5|16294|16297.3|16295.8|16301.4|16299.9|16293.3|16290.9|7323
1645603500000|2022-02-23 08:05:00|16297.2|16295.7|16306.3|16304.8|16309.3|16307.8|16296.3|16294.4|2888
1645603800000|2022-02-23 08:10:00|16305.3|16303.8|16304.3|16302.8|16308.3|16306.8|16301.3|16299.8|3113
1645604100000|2022-02-23 08:15:00|16305.3|16303.8|16304.3|16302.8|16310.3|16308.8|16301.3|16299.8|2598
1645604400000|2022-02-23 08:20:00|16305.3|16303.8|16312.3|16310.8|16312.3|16310.8|16302.3|16300.8|2246
1645604700000|2022-02-23 08:25:00|16313.3|16311.8|16320.4|16318.9|16321.9|16319.9|16312.4|16310.9|4822
1645605000000|2022-02-23 08:30:00|16321.3|16319.8|16316.4|16314.9|16323.4|16321.9|16316.4|16314.9|3140
1645605300000|2022-02-23 08:35:00|16317.4|16315.9|16312.4|16310.9|16317.9|16315.9|16308.4|16306.9|2113
1645605600000|2022-02-23 08:40:00|16313.4|16311.5|16310.4|16308.9|16317.4|16315.9|16310.4|16308.9|2779
1645605900000|2022-02-23 08:45:00|16309.8|16307.9|16313.4|16310.9|16315.4|16313.9|16308.4|16306.9|3420
1645606200000|2022-02-23 08:50:00|16312.4|16311.3|16313.4|16311.9|16313.8|16311.9|16308.4|16306.3|3652
1645606500000|2022-02-23 08:55:00|16314.4|16312.9|16315.4|16313.9|16318.4|16316.9|16313.9|16311.9|2998
1645606800000|2022-02-23 09:00:00|16314.9|16312.9|16315.4|16312.9|16319.4|16317.9|16312.4|16310.4|5467
1645607100000|2022-02-23 09:05:00|16314.4|16313.9|16305.3|16303.8|16317.8|16316.3|16305.3|16303.8|3965
1645607400000|2022-02-23 09:10:00|16306.3|16304.8|16309.3|16307.8|16309.3|16307.8|16302.3|16300.8|3106
1645607700000|2022-02-23 09:15:00|16308.3|16306.8|16309.3|16307.8|16314.3|16312.8|16307.3|16305.8|2696
1645608000000|2022-02-23 09:20:00|16308.3|16306.8|16312.3|16310.8|16314.3|16312.8|16306.3|16304.8|2967
1645608300000|2022-02-23 09:25:00|16311.3|16309.8|16315.3|16313.8|16317.3|16315.8|16311.3|16309.8|2692
1645608600000|2022-02-23 09:30:00|16316.3|16314.8|16307.3|16305.8|16316.3|16314.8|16305.3|16303.8|2828
1645608900000|2022-02-23 09:35:00|16308.3|16306.8|16319.3|16317.8|16321.3|16319.8|16307.3|16305.8|3657
1645609200000|2022-02-23 09:40:00|16320.3|16318.8|16317.3|16315.8|16323.3|16321.8|16316.3|16314.8|2734
1645609500000|2022-02-23 09:45:00|16317.1|16315.6|16309.3|16306.8|16317.7|16316.2|16307.3|16305.3|4613
1645609800000|2022-02-23 09:50:00|16308.3|16307.8|16310.2|16308.7|16310.7|16308.7|16305.2|16303.7|2952
1645610100000|2022-02-23 09:55:00|16310.7|16309.2|16320.2|16317.7|16320.2|16318.2|16309.2|16307.7|5420
1645610400000|2022-02-23 10:00:00|16319.2|16317.9|16321.2|16319.7|16327.2|16325.7|16319.2|16317.9|5011
1645610700000|2022-02-23 10:05:00|16322.2|16320.7|16327.2|16325.7|16327.2|16325.7|16318.2|16316.3|3350
1645611000000|2022-02-23 10:10:00|16327.8|16326.3|16330.2|16328.7|16332.2|16329.8|16327.3|16325.8|3526
1645611300000|2022-02-23 10:15:00|16329.2|16327.7|16324.2|16322.7|16333.2|16331.7|16324.2|16322.7|3723
1645611600000|2022-02-23 10:20:00|16325.2|16323.7|16324.2|16322.7|16326.2|16324.7|16321.2|16319.7|3202
1645611900000|2022-02-23 10:25:00|16325.2|16323.7|16321.2|16319.7|16328.2|16326.7|16320.6|16319.1|4864
1645612200000|2022-02-23 10:30:00|16320.6|16319.1|16326.2|16324.7|16331.6|16329.7|16317.2|16315.7|9629
1645612500000|2022-02-23 10:35:00|16327.2|16325.7|16328.1|16326.6|16329.1|16327.6|16323.1|16321.6|3529
1645612800000|2022-02-23 10:40:00|16327.3|16325.6|16330.1|16328.6|16333.1|16331.2|16327.1|16325.6|3051
1645613100000|2022-02-23 10:45:00|16329.1|16327.6|16328.1|16326.6|16330.1|16328.6|16325.1|16323.2|3780
1645613400000|2022-02-23 10:50:00|16327.1|16325.6|16327.1|16325.6|16330.1|16328.6|16326.1|16324.6|2614
1645613700000|2022-02-23 10:55:00|16326.1|16324.6|16324.1|16322.6|16326.1|16324.6|16321.1|16319.6|3931
1645614000000|2022-02-23 11:00:00|16324.7|16323.2|16325.1|16323.6|16327.1|16325.6|16320.1|16318.6|2395
1645614300000|2022-02-23 11:05:00|16326.1|16324.6|16319.1|16317.6|16327.1|16325.6|16319.1|16317.6|2638
1645614600000|2022-02-23 11:10:00|16320.1|16318.6|16317.1|16315.6|16320.1|16318.6|16314.1|16312.1|4554
1645614900000|2022-02-23 11:15:00|16318.1|16316.6|16315.1|16313.6|16321.1|16319.6|16312.1|16310.6|5132
1645615200000|2022-02-23 11:20:00|16314.1|16312.6|16312|16310.5|16314.1|16312.6|16309|16307.5|2519
1645615500000|2022-02-23 11:25:00|16313.2|16311.7|16319|16317.5|16320.5|16318.5|16313.2|16311.7|2178
1645615800000|2022-02-23 11:30:00|16320|16318.5|16319|16317.5|16322|16320.5|16317|16315.1|2316
1645616100000|2022-02-23 11:35:00|16320|16318.5|16324|16322.5|16324|16322.5|16317.4|16315.5|1955
1645616400000|2022-02-23 11:40:00|16325|16323.5|16328|16326.5|16329|16327.5|16322|16320.5|3500
1645616700000|2022-02-23 11:45:00|16328.6|16327.1|16326|16324.5|16330|16328.5|16322|16320.5|3051
1645617000000|2022-02-23 11:50:00|16327|16325.5|16321.1|16319.6|16327.1|16325.6|16321.1|16319.6|2667
1645617300000|2022-02-23 11:55:00|16322.1|16320.6|16323.1|16321.6|16328.1|16326.6|16320.1|16318.6|2142
1645617600000|2022-02-23 12:00:00|16323|16321.5|16317.1|16315.6|16324.1|16322.6|16315.1|16313.6|4350
1645617900000|2022-02-23 12:05:00|16316.2|16314.7|16312.1|16310.6|16317.1|16315.6|16310.1|16308.6|3144
1645618200000|2022-02-23 12:10:00|16312.9|16311.4|16317.1|16315.6|16318.1|16315.6|16312.1|16310.6|2089
1645618500000|2022-02-23 12:15:00|16316.1|16314.6|16317.1|16315.6|16321.1|16319.6|16316.1|16314.6|2207
1645618800000|2022-02-23 12:20:00|16316.6|16315.1|16317|16315.5|16320.1|16318.6|16316.1|16314.5|1702
1645619100000|2022-02-23 12:25:00|16317.9|16316.4|16315|16313.5|16320|16318.5|16313|16311.1|2040
1645619400000|2022-02-23 12:30:00|16314.2|16312.7|16316|16314.5|16316.5|16314.5|16313|16311.5|1499
1645619700000|2022-02-23 12:35:00|16317|16315.5|16309|16307.5|16317|16315.5|16308.6|16307.1|1564
1645620000000|2022-02-23 12:40:00|16310|16307.7|16311|16308.5|16311.4|16309.5|16306.1|16304.6|1823
1645620300000|2022-02-23 12:45:00|16311.4|16308.9|16314|16312.5|16314.4|16312.5|16308|16306.5|1464
1645620600000|2022-02-23 12:50:00|16315|16313.5|16313|16311.5|16315|16313.5|16310|16308.5|1705
1645620900000|2022-02-23 12:55:00|16314|16312.5|16314|16312.5|16316|16314.5|16312|16310.5|1328
1645621200000|2022-02-23 13:00:00|16315|16313.5|16314|16312.5|16317|16315.5|16313.4|16311.9|1959
1645621500000|2022-02-23 13:05:00|16313|16311.5|16314.9|16313.4|16316.4|16314.5|16313|16311.5|2716
1645621800000|2022-02-23 13:10:00|16315.4|16312.9|16316.9|16315.4|16319.9|16318.4|16314.4|16312.9|2227
1645622100000|2022-02-23 13:15:00|16317.4|16314.9|16312.4|16310.9|16317.4|16315.4|16311.9|16310.4|1932
1645622400000|2022-02-23 13:20:00|16312.9|16311.4|16321.9|16320.4|16324.3|16322.8|16312.9|16310.9|3045
1645622700000|2022-02-23 13:25:00|16321.8|16320.3|16319.9|16318.4|16323.3|16321.4|16319.9|16318|2450
1645623000000|2022-02-23 13:30:00|16320.3|16317.8|16328.9|16327.4|16331.3|16329.4|16318.9|16317.4|3305
1645623300000|2022-02-23 13:35:00|16329.9|16328.4|16326.9|16325.4|16330.9|16329.4|16324.9|16323.4|2378
1645623600000|2022-02-23 13:40:00|16325.9|16324.4|16324.9|16323.4|16326.9|16325.4|16323.3|16321.8|2261
1645623900000|2022-02-23 13:45:00|16324.3|16322.8|16319.9|16318.4|16327.3|16325.4|16319.9|16318.4|2683
1645624200000|2022-02-23 13:50:00|16320.9|16319.4|16315.8|16314.3|16324.3|16322.4|16315.8|16314.3|2503
1645624500000|2022-02-23 13:55:00|16316.8|16315.3|16318.8|16317.3|16318.8|16317.3|16311.3|16309.8|3262
1645624800000|2022-02-23 14:00:00|16317.8|16316.3|16316.8|16315.3|16319.4|16317.9|16314.8|16312.9|2555
1645625100000|2022-02-23 14:05:00|16315.8|16314.3|16309.8|16308.3|16317.4|16315.9|16309.8|16308.3|3130
1645625400000|2022-02-23 14:10:00|16310.2|16308.7|16312.8|16311.3|16315.4|16313.9|16309.9|16308.4|2492
1645625700000|2022-02-23 14:15:00|16311.8|16310.3|16309.4|16307.9|16311.8|16310.3|16307.8|16306.3|3240
1645626000000|2022-02-23 14:20:00|16309.8|16308.3|16304.8|16303.3|16311.4|16309.9|16303.8|16302.3|4539
1645626300000|2022-02-23 14:25:00|16305.8|16304.3|16309.8|16308.3|16309.8|16308.3|16303.8|16301.8|2727
1645626600000|2022-02-23 14:30:00|16308.8|16307.3|16306.2|16304.7|16312.8|16311.3|16305.2|16303.7|4125
1645626900000|2022-02-23 14:35:00|16306.8|16305.3|16307.3|16304.8|16313.2|16311.2|16306.2|16304.3|4826
1645627200000|2022-02-23 14:40:00|16306.7|16305.2|16301.7|16300.2|16308.2|16306.2|16300.7|16298.8|5763
1645627500000|2022-02-23 14:45:00|16301.6|16300.1|16291.7|16290.2|16302.2|16300.2|16289.7|16287.8|6644
1645627800000|2022-02-23 14:50:00|16292.7|16291.2|16297.7|16296.2|16297.7|16296.2|16289.7|16287.8|5728
1645628100000|2022-02-23 14:55:00|16296.7|16295.2|16298.7|16297.2|16299.7|16298.2|16294.7|16292.8|6349
1645628400000|2022-02-23 15:00:00|16299.1|16296.6|16300.1|16298.6|16306.7|16305.2|16298.1|16296.6|4913
1645628700000|2022-02-23 15:05:00|16299.7|16298.2|16312.7|16311.2|16313.7|16312.2|16299.7|16297.8|5459
1645629000000|2022-02-23 15:10:00|16312.1|16310.6|16315.7|16314.2|16325.7|16324.2|16312.1|16310.6|7452
1645629300000|2022-02-23 15:15:00|16315.1|16313.6|16321.7|16320.2|16323.1|16321.2|16314.1|16312.2|5378
1645629600000|2022-02-23 15:20:00|16322.7|16321.2|16321.6|16320.1|16323.7|16322.2|16316.1|16314.1|4854
1645629900000|2022-02-23 15:25:00|16322.6|16321.1|16325.6|16324.1|16328.6|16327.1|16321.6|16319.7|4679
1645630200000|2022-02-23 15:30:00|16326.6|16325.1|16323.6|16322.1|16329.1|16327.1|16322.6|16321.1|4666
1645630500000|2022-02-23 15:35:00|16323.1|16321.6|16321|16319.5|16324.2|16322.7|16320.6|16318.7|3392
1645630800000|2022-02-23 15:40:00|16321.2|16319.7|16328.6|16327.1|16329.6|16328.1|16320|16318.5|4845
1645631100000|2022-02-23 15:45:00|16328|16326.5|16334.6|16333.1|16334.6|16333.1|16328|16326.5|3536
1645631400000|2022-02-23 15:50:00|16333.6|16332.1|16347.6|16346.1|16347.6|16346.1|16333.6|16332.1|5858
1645631700000|2022-02-23 15:55:00|16348|16346.5|16348.6|16347.1|16358|16356.1|16346.6|16345.1|9854
1645632000000|2022-02-23 16:00:00|16348.1|16346.6|16349.7|16348.2|16354.7|16353.2|16348.1|16346.6|3829
1645632300000|2022-02-23 16:05:00|16349.1|16347.6|16348.7|16347.2|16350.3|16348.6|16346.7|16345.2|3717
1645632600000|2022-02-23 16:10:00|16349.2|16347.7|16349.1|16347.6|16351.7|16349.7|16345.7|16343.7|4219
1645632900000|2022-02-23 16:15:00|16350.1|16348.6|16345.5|16344|16354.1|16352.6|16345.5|16344|4250
1645633200000|2022-02-23 16:20:00|16346.5|16345|16344.5|16343|16350.1|16348|16343.5|16341.6|3201
1645633500000|2022-02-23 16:25:00|16345.5|16342.6|16343.5|16342|16345.5|16344|16340.5|16339|2476
1645633800000|2022-02-23 16:30:00|16343.1|16341|16351.9|16350.4|16352.9|16351|16340.5|16339|3776
1645634100000|2022-02-23 16:35:00|16352.9|16351|16353.5|16352|16355.9|16354|16350.9|16349.4|2122
1645634400000|2022-02-23 16:40:00|16352.9|16351.4|16352.5|16351|16352.9|16351.4|16349.9|16348.4|1207
1645634700000|2022-02-23 16:45:00|16351.9|16350.4|16348.5|16347|16352.9|16351|16347.5|16346|1335
1645635000000|2022-02-23 16:50:00|16347.5|16346|16346.4|16344.9|16348.9|16346.9|16344.9|16343.4|1556
1645635300000|2022-02-23 16:55:00|16346.9|16344.4|16346.4|16344.9|16348.4|16346.9|16344.9|16343.4|1661
1645635600000|2022-02-23 17:00:00|16346.9|16345.4|16345.6|16344.1|16347.6|16345.9|16344.6|16342.6|1055
1645635900000|2022-02-23 17:05:00|16345.7|16344.2|16347.1|16345.6|16347.6|16345.6|16345.5|16344|1636
1645636200000|2022-02-23 17:10:00|16347.5|16345|16346.5|16345|16348.5|16346.6|16346|16344.5|816
1645636500000|2022-02-23 17:15:00|16346|16344.5|16344.5|16343|16348|16346|16344.5|16343|953
1645636800000|2022-02-23 17:20:00|16345.5|16344|16347.5|16346|16347.9|16346|16344.9|16343|922
1645637100000|2022-02-23 17:25:00|16346.9|16345.4|16344.9|16343.4|16346.9|16345.4|16344.5|16343|522
1645637400000|2022-02-23 17:30:00|16344.5|16343|16345.5|16343|16345.5|16343.6|16343.5|16341.6|959
1645637700000|2022-02-23 17:35:00|16344.9|16343.4|16345.5|16344|16347.9|16346|16344.9|16343|818
1645638000000|2022-02-23 17:40:00|16346.5|16345|16343.5|16342|16346.5|16345|16342.9|16341.4|433
1645638300000|2022-02-23 17:45:00|16343.9|16341|16342.5|16341|16344.9|16343|16342.5|16340.5|633
1645638600000|2022-02-23 17:50:00|16343.5|16342|16346.4|16344.9|16348.4|16346.9|16343.5|16341.5|630
1645638900000|2022-02-23 17:55:00|16346|16344.5|16347.4|16345.9|16349.4|16347.9|16345.4|16343.9|669
1645639200000|2022-02-23 18:00:00|16348|16345.5|16347.4|16345.9|16348.9|16346.9|16345.4|16343.5|263
1645639500000|2022-02-23 18:05:00|16346.4|16344.9|16349.4|16347.9|16350|16348.5|16346.4|16344.5|210
1645639800000|2022-02-23 18:10:00|16348.4|16346.9|16353.4|16351.9|16354.4|16352.9|16348.4|16346.9|599
1645640100000|2022-02-23 18:15:00|16354.4|16352.9|16351.4|16349.9|16354.8|16352.9|16351.4|16349.9|267
1645640400000|2022-02-23 18:20:00|16350.4|16348.9|16356.9|16355.4|16356.9|16355.4|16349.4|16347.9|500
1645640700000|2022-02-23 18:25:00|16356.4|16354.9|16358.4|16356.9|16360.4|16358.4|16355.4|16353.9|1643
1645641000000|2022-02-23 18:30:00|16357.4|16355.9|16358.4|16356.9|16359.4|16357.9|16355.9|16353.9|616
1645641300000|2022-02-23 18:35:00|16359.4|16357.9|16357.3|16355.8|16359.8|16358.3|16356.3|16354.8|424
1645641600000|2022-02-23 18:40:00|16358.3|16356.8|16356.3|16354.8|16358.8|16356.8|16355.3|16353.8|197
1645641900000|2022-02-23 18:45:00|16355.3|16353.8|16356.9|16355.4|16357.8|16355.8|16354.3|16352.8|613
1645642200000|2022-02-23 18:50:00|16358.3|16356.8|16361.3|16359.8|16361.3|16359.8|16357.3|16355.4|345
1645642500000|2022-02-23 18:55:00|16361.7|16358.8|16365.3|16363.8|16365.3|16363.8|16360.3|16358.8|619
1645642800000|2022-02-23 19:00:00|16365.2|16363.7|16362.3|16360.8|16365.3|16363.8|16360.3|16358.8|151
1645643100000|2022-02-23 19:05:00|16362.1|16360.6|16354.3|16352.8|16362.1|16360.6|16353.3|16351.8|947
1645643400000|2022-02-23 19:10:00|16353.7|16351.8|16355.3|16353.8|16356.3|16354.8|16351.3|16349.8|499
1645643700000|2022-02-23 19:15:00|16356.7|16354.2|16353.3|16351.8|16356.7|16354.2|16352.3|16350.3|187
1645644000000|2022-02-23 19:20:00|16354.3|16352.8|16357.2|16355.7|16357.7|16355.7|16352.2|16350.3|360
1645644300000|2022-02-23 19:25:00|16356.8|16355.3|16355.2|16353.7|16357.7|16355.7|16355.2|16353.3|209
1645644600000|2022-02-23 19:30:00|16354.2|16352.7|16356.2|16354.7|16357.7|16355.7|16354.2|16352.7|163
1645644900000|2022-02-23 19:35:00|16357.2|16355.7|16357.2|16355.7|16359.2|16357.7|16357.2|16355.7|207
1645645200000|2022-02-23 19:40:00|16357.3|16355.8|16354.2|16352.7|16358.2|16356.7|16354.2|16352.7|233
1645645500000|2022-02-23 19:45:00|16355.2|16353.7|16353.2|16351.7|16355.6|16354.1|16352.2|16350.7|353
1645645800000|2022-02-23 19:50:00|16352.8|16351.3|16352.2|16350.7|16355.2|16353.7|16352.2|16349.7|295
1645646100000|2022-02-23 19:55:00|16351.2|16349.7|16351.2|16349.7|16352.6|16350.7|16349.2|16347.7|468
1645646400000|2022-02-23 20:00:00|16351.3|16349.8|16352.2|16350.7|16353.6|16351.7|16350.2|16348.7|561
1645646700000|2022-02-23 20:05:00|16352.1|16350.6|16352.1|16350.6|16353.7|16351.6|16351.1|16349.2|66
1645647000000|2022-02-23 20:10:00|16351.1|16349.6|16349.1|16347.6|16352.1|16350.1|16349.1|16347.6|72
1645647300000|2022-02-23 20:15:00|16348.1|16346.6|16346.1|16344.6|16350.1|16348.6|16346.1|16344.6|405
1645647600000|2022-02-23 20:20:00|16346.7|16344.2|16343.1|16341.6|16347.1|16345.6|16343.1|16341.2|408
1645647900000|2022-02-23 20:25:00|16344.1|16342.6|16342.1|16340.6|16344.1|16342.6|16341.1|16339.6|416
1645648200000|2022-02-23 20:30:00|16341.2|16339.7|16341.1|16339.6|16343.5|16341.6|16339.1|16337.6|313
1645648500000|2022-02-23 20:35:00|16341.5|16340|16345.1|16342.6|16345.5|16343.6|16341.1|16339.6|288
1645648800000|2022-02-23 20:40:00|16344.6|16343.1|16350.1|16348.6|16350.5|16348.6|16344.6|16343.1|466
1645649100000|2022-02-23 20:45:00|16349.1|16347.6|16352|16350.5|16353.9|16352.4|16348.1|16346.1|369
1645649400000|2022-02-23 20:50:00|16352.2|16350.7|16351|16349.5|16352.6|16351|16349|16347.5|353
1645649700000|2022-02-23 20:55:00|16351.5|16349|16349|16346.5|16352.6|16351.1|16348|16346.1|423
1645686300000|2022-02-24 07:05:00|16480.8|16479.3|16460.3|16458.8|16483.8|16482.3|16458.8|16457.3|5422
1645686600000|2022-02-24 07:10:00|16461.8|16460.3|16460.6|16459.1|16465.2|16463.3|16440.2|16438.1|4977
1645686900000|2022-02-24 07:15:00|16459.6|16458.1|16484.8|16482.3|16485.8|16484.3|16459.6|16457.1|4268
1645687200000|2022-02-24 07:20:00|16482.8|16481.3|16457.8|16455.3|16489.8|16487.3|16454.8|16453.3|3751
1645687500000|2022-02-24 07:25:00|16456.8|16454.3|16468.7|16467.2|16475.2|16473.2|16454.7|16453.2|3378
1645687800000|2022-02-24 07:30:00|16469.7|16468.2|16467.7|16465.2|16471.7|16470.2|16455.7|16453.8|4437
1645688100000|2022-02-24 07:35:00|16468.7|16466.2|16463.2|16461.7|16481.7|16480.2|16461.7|16460.2|3086
1645688400000|2022-02-24 07:40:00|16464.7|16463.2|16446.7|16445.2|16470.7|16469.2|16446.7|16444.8|4587
1645688700000|2022-02-24 07:45:00|16447.6|16446.1|16473.7|16472.2|16474.7|16473.2|16445.7|16444.2|5145
1645689000000|2022-02-24 07:50:00|16473.6|16472.1|16452.7|16451.2|16473.7|16472.2|16447.7|16446.2|2886
1645689300000|2022-02-24 07:55:00|16451.7|16450.2|16455.7|16454.2|16461.2|16459.2|16440.7|16439.2|4002
1645689600000|2022-02-24 08:00:00|16455.8|16454.3|16426.7|16425.2|16460.7|16459.2|16422.5|16420.2|6992
1645689900000|2022-02-24 08:05:00|16425.7|16424.2|16406.6|16405.1|16426.7|16425.2|16396.7|16395.2|6619
1645690200000|2022-02-24 08:10:00|16407.1|16404.6|16414.6|16413.1|16420.6|16419.1|16403.6|16402.1|7165
1645690500000|2022-02-24 08:15:00|16415.6|16414.1|16402.6|16401.1|16426.6|16425.1|16401.6|16400.1|6665
1645690800000|2022-02-24 08:20:00|16401.6|16400.1|16411.6|16410.1|16413.6|16412.1|16401.5|16399.1|5616
1645691100000|2022-02-24 08:25:00|16412.1|16409.6|16412.6|16411.1|16420|16418.1|16404.6|16403.1|5126
1645691400000|2022-02-24 08:30:00|16413.6|16411.2|16408.6|16407.1|16422.6|16420.1|16406|16404.5|3955
1645691700000|2022-02-24 08:35:00|16407.6|16406.1|16413.6|16412.1|16421.6|16420.1|16407.6|16406.1|3290
1645692000000|2022-02-24 08:40:00|16414.1|16412.6|16427.7|16426.2|16431.6|16430.1|16411.1|16409.1|5622
1645692300000|2022-02-24 08:45:00|16427.3|16425.8|16440.6|16439.1|16442.6|16441.1|16427|16425.5|5846
1645692600000|2022-02-24 08:50:00|16441.6|16440.1|16463.5|16461|16463.5|16462|16437.6|16435.6|7500
1645692900000|2022-02-24 08:55:00|16462.5|16460|16465.5|16464|16471.1|16469.6|16449.5|16448|4621
1645693200000|2022-02-24 09:00:00|16466.1|16463.6|16462.5|16461|16470.5|16469|16458.5|16456.6|5920
1645693500000|2022-02-24 09:05:00|16462.4|16460.9|16446.5|16444|16466|16464|16441.5|16440|4678
1645693800000|2022-02-24 09:10:00|16445.9|16445|16441.5|16440|16447.5|16446|16436.5|16435|3432
1645694100000|2022-02-24 09:15:00|16439.5|16438|16462.9|16460.4|16464.1|16462.6|16434.9|16433.4|3622
1645694400000|2022-02-24 09:20:00|16462.5|16460|16465.5|16464|16469.5|16468|16452.5|16451|3977
1645694700000|2022-02-24 09:25:00|16466|16463.5|16470.5|16469|16478.5|16476|16462|16460|3959
1645695000000|2022-02-24 09:30:00|16469.5|16468|16481.5|16480|16484.6|16483.1|16462.5|16461|4420
1645695300000|2022-02-24 09:35:00|16482.5|16480.4|16463.4|16461.9|16482.5|16480.4|16463.4|16461.9|8270
1645695600000|2022-02-24 09:40:00|16462.4|16460.9|16460.4|16458.9|16467.4|16465.9|16457.4|16455.9|4365
1645695900000|2022-02-24 09:45:00|16460|16457.9|16473.4|16471.9|16473.9|16471.9|16457.4|16455.9|4320
1645696200000|2022-02-24 09:50:00|16472.9|16471.4|16477|16474.5|16479.4|16477.9|16465.9|16463.5|4838
1645696500000|2022-02-24 09:55:00|16477.4|16475.9|16472.4|16470.9|16481.4|16479.9|16468.4|16466.5|3873
1645696800000|2022-02-24 10:00:00|16473.4|16469.9|16466.4|16464.9|16474.4|16471.9|16462.8|16461.3|3244
1645697100000|2022-02-24 10:05:00|16467.4|16465.9|16476.4|16474.9|16478.4|16476.9|16462.8|16460.9|3009
1645697400000|2022-02-24 10:10:00|16477.4|16475.9|16474.4|16472.9|16481.4|16479.9|16471.8|16470.3|4262
1645697700000|2022-02-24 10:15:00|16473.4|16471.9|16477.4|16475.9|16487.4|16485.9|16473.4|16471.9|3691
1645698000000|2022-02-24 10:20:00|16476.4|16474.9|16497.3|16494.8|16499.3|16497.8|16473.4|16471.9|4587
1645698300000|2022-02-24 10:25:00|16496.3|16495.8|16502.8|16501.3|16503.3|16501.8|16489.3|16487.4|4176
1645698600000|2022-02-24 10:30:00|16501.8|16500.3|16509.3|16507.8|16511.3|16509.8|16498.3|16496.8|5756
1645698900000|2022-02-24 10:35:00|16508.3|16506.8|16494.3|16492.8|16508.3|16506.8|16494.3|16492.4|4426
1645699200000|2022-02-24 10:40:00|16495.3|16492.2|16482.3|16480.8|16496.3|16494.8|16478.7|16477.2|4480
1645699500000|2022-02-24 10:45:00|16482.7|16480.2|16482.3|16480.8|16485.3|16483.8|16476.3|16474.8|5481
1645699800000|2022-02-24 10:50:00|16484.3|16482.8|16485.3|16483.8|16486.3|16484.8|16476.3|16474.8|4925
1645700100000|2022-02-24 10:55:00|16484.7|16483.2|16495.7|16494.2|16495.7|16494.2|16482.3|16480.8|4309
1645700400000|2022-02-24 11:00:00|16495.3|16493.8|16498.3|16496.8|16501.7|16499.8|16492.7|16491.2|3756
1645700700000|2022-02-24 11:05:00|16499.3|16497.8|16506.2|16504.7|16514.2|16511.7|16494.3|16492.8|4243
1645701000000|2022-02-24 11:10:00|16507.2|16505.7|16495.7|16494.2|16509.7|16507.7|16495.7|16494.2|3897
1645701300000|2022-02-24 11:15:00|16495.5|16494|16491.2|16489.7|16500.2|16498.2|16491.2|16489.7|2800
1645701600000|2022-02-24 11:20:00|16491.8|16489.3|16489.2|16487.7|16492.7|16490.7|16483.2|16481.7|2941
1645701900000|2022-02-24 11:25:00|16490.2|16488.7|16497.2|16494.7|16498.2|16496.7|16489.2|16487.7|4511
1645702200000|2022-02-24 11:30:00|16496.2|16495.7|16498.2|16496.7|16499.6|16497.7|16492.6|16491.1|3836
1645702500000|2022-02-24 11:35:00|16497.2|16495.7|16495.2|16493.7|16500.2|16498.2|16493.3|16491.8|2612
1645702800000|2022-02-24 11:40:00|16494.7|16492.7|16468|16466.5|16496.6|16495.1|16467|16465.5|8138
1645703100000|2022-02-24 11:45:00|16469|16467.5|16469|16467.5|16476.5|16474.5|16469|16467.1|4605
1645703400000|2022-02-24 11:50:00|16468.9|16467.4|16465|16463.5|16470|16468.4|16457|16455.5|4959
1645703700000|2022-02-24 11:55:00|16466|16464.5|16456|16454.5|16466.4|16464.5|16454|16452.1|3048
1645704000000|2022-02-24 12:00:00|16456.1|16454.6|16470|16468.5|16472|16470.5|16451|16449.1|5662
1645704300000|2022-02-24 12:05:00|16471|16469.5|16480.5|16479|16481|16479|16469|16467.5|3447
1645704600000|2022-02-24 12:10:00|16481.5|16480|16477|16475.5|16481.5|16480|16472|16470.5|2579
1645704900000|2022-02-24 12:15:00|16478|16476.5|16479.4|16477.9|16481.5|16480|16474|16472.5|3758
1645705200000|2022-02-24 12:20:00|16478|16476.5|16475.9|16474.4|16479|16477.5|16472.4|16470.4|2236
1645705500000|2022-02-24 12:25:00|16476.9|16474|16485.9|16483.4|16485.9|16484.4|16472.9|16470.9|4626
1645705800000|2022-02-24 12:30:00|16486.5|16484.4|16481.1|16478.6|16488.5|16487|16478.1|16476.6|2677
1645706100000|2022-02-24 12:35:00|16480.6|16479.6|16484|16482.5|16486|16483.5|16476.5|16474.5|2268
1645706400000|2022-02-24 12:40:00|16485|16483.5|16493|16491.5|16496.5|16494.5|16482.5|16481|1767
1645706700000|2022-02-24 12:45:00|16492.9|16491.4|16495|16493.5|16499.5|16497.5|16488|16486.5|2271
1645707000000|2022-02-24 12:50:00|16496|16493|16486.9|16484.4|16497|16494.5|16483.9|16482.4|4381
1645707300000|2022-02-24 12:55:00|16485.9|16484.8|16480.3|16477.8|16487.4|16485.9|16479.9|16477.4|2561
1645707600000|2022-02-24 13:00:00|16479.9|16478.4|16475|16473.5|16479.9|16478.4|16472|16470.5|3711
1645707900000|2022-02-24 13:05:00|16474|16472.5|16466.4|16464.9|16475|16473.5|16466.4|16464.9|2969
1645708200000|2022-02-24 13:10:00|16466|16464.5|16460.1|16458.6|16466|16464.5|16459|16457.5|4753
1645708500000|2022-02-24 13:15:00|16459.1|16457.6|16450.5|16449|16465.5|16463.7|16450.5|16449|6232
1645708800000|2022-02-24 13:20:00|16450.4|16448.9|16457.1|16455.6|16463.6|16462.1|16450.4|16448.9|5006
1645709100000|2022-02-24 13:25:00|16458.1|16457.6|16456.1|16453.6|16461.5|16459.6|16453.1|16451.1|7453
1645709400000|2022-02-24 13:30:00|16457.1|16454.6|16463|16461.5|16463|16461.5|16447.1|16445.6|4526
1645709700000|2022-02-24 13:35:00|16464|16461.7|16464|16462.5|16466.6|16465.1|16458.5|16457|3561
1645710000000|2022-02-24 13:40:00|16463|16461.5|16468|16466.5|16472|16470.5|16462|16460.1|3903
1645710300000|2022-02-24 13:45:00|16467|16465.5|16456|16454.5|16468|16466.5|16453.4|16451.9|4768
1645710600000|2022-02-24 13:50:00|16455|16453.5|16465.6|16463.1|16466|16464.5|16454|16452.1|4071
1645710900000|2022-02-24 13:55:00|16465|16464.1|16464|16462.5|16468|16466.5|16457|16454.9|4757
1645711200000|2022-02-24 14:00:00|16464.1|16462.6|16466|16464.5|16467.4|16465.9|16454.4|16452.9|3462
1645711500000|2022-02-24 14:05:00|16466.5|16465|16468|16466.5|16471.5|16469.5|16460|16458|2502
1645711800000|2022-02-24 14:10:00|16467|16465.5|16463|16461.5|16475|16473.5|16461|16459|6518
1645712100000|2022-02-24 14:15:00|16464|16461.9|16431.8|16430.3|16464|16462.5|16430.8|16429.3|7484
1645712400000|2022-02-24 14:20:00|16431.9|16430.4|16453.9|16452.4|16456.2|16453.7|16429.8|16427.8|6147
1645712700000|2022-02-24 14:25:00|16452.9|16451.4|16468.9|16467.4|16472.9|16471.4|16452.9|16451.4|6535
1645713000000|2022-02-24 14:30:00|16469|16467.5|16466.8|16465.3|16472.9|16470.4|16462.1|16460.6|6799
1645713300000|2022-02-24 14:35:00|16465.8|16464.3|16472.6|16471.1|16475.6|16474.1|16462.8|16461.3|6270
1645713600000|2022-02-24 14:40:00|16472.8|16471.3|16461.6|16460.1|16479.2|16477.7|16460.6|16459.1|4850
1645713900000|2022-02-24 14:45:00|16462.6|16461.1|16446.6|16445.1|16467.6|16466.1|16443.6|16442.1|8039
1645714200000|2022-02-24 14:50:00|16447.6|16446.1|16438.6|16437.1|16447.6|16446.1|16426.6|16425.1|6647
1645714500000|2022-02-24 14:55:00|16438.5|16437|16441.7|16440.2|16445.6|16444.1|16432.6|16431.1|4508
1645714800000|2022-02-24 15:00:00|16442.2|16440.7|16437.6|16436.1|16446|16444.5|16436.2|16434.1|5481
1645715100000|2022-02-24 15:05:00|16436.6|16435.1|16435.6|16434.1|16439.6|16438.1|16429.6|16428.1|4083
1645715400000|2022-02-24 15:10:00|16435.7|16434.2|16438.1|16435.6|16438.1|16436.1|16429.6|16428.1|5866
1645715700000|2022-02-24 15:15:00|16437.6|16436.1|16452|16449.5|16456.6|16455.1|16418.6|16416.6|9353
1645716000000|2022-02-24 15:20:00|16451.6|16449.1|16451.5|16450|16460|16458.5|16433.5|16432|8127
1645716300000|2022-02-24 15:25:00|16450.5|16449|16450.5|16449|16455|16453|16441.5|16440|6381
1645716600000|2022-02-24 15:30:00|16451|16448.5|16438.5|16437|16454.5|16453|16436.1|16434|6409
1645716900000|2022-02-24 15:35:00|16438.1|16436|16431.9|16430.4|16443.5|16442|16427.5|16426|6472
1645717200000|2022-02-24 15:40:00|16432.5|16431|16446.5|16445|16451.1|16449|16429.5|16427.6|5384
1645717500000|2022-02-24 15:45:00|16446.4|16444.9|16457.5|16455|16458.9|16457|16443.5|16442|4799
1645717800000|2022-02-24 15:50:00|16456.5|16454|16456.5|16455|16461.5|16460|16452.5|16451|3894
1645718100000|2022-02-24 15:55:00|16457|16455.5|16445|16443.5|16460.9|16459|16444.3|16442.5|3581
1645718400000|2022-02-24 16:00:00|16444.5|16442.5|16439.5|16438|16445|16443.1|16433.9|16432.4|5823
1645718700000|2022-02-24 16:05:00|16439.6|16438.1|16433.9|16432.4|16442.9|16441|16433.9|16432.4|3456
1645719000000|2022-02-24 16:10:00|16434.4|16432.9|16440.4|16438.9|16441.4|16439.9|16427.4|16425.9|6683
1645719300000|2022-02-24 16:15:00|16441.3|16439.8|16431.4|16429.9|16446.4|16444.9|16431.4|16428.9|5051
1645719600000|2022-02-24 16:20:00|16432.3|16430.8|16428.3|16426.8|16434.4|16432.9|16425.3|16423.8|4875
1645719900000|2022-02-24 16:25:00|16428.8|16426.3|16426.8|16425.3|16429.3|16427.8|16413.3|16411.8|4161
1645720200000|2022-02-24 16:30:00|16427.8|16426.3|16421.3|16419.8|16428.3|16426.8|16420.7|16419.2|2733
1645720500000|2022-02-24 16:35:00|16422.3|16420.2|16428.4|16426.9|16433.3|16431.8|16421.3|16419.3|1967
1645720800000|2022-02-24 16:40:00|16429.4|16427.9|16432.4|16429.9|16434.8|16432.9|16428.4|16426.4|2465
1645721100000|2022-02-24 16:45:00|16432.2|16430.9|16431.4|16429.9|16433.8|16431.9|16426.4|16424.4|1621
1645721400000|2022-02-24 16:50:00|16431.3|16429.8|16430.3|16428.8|16433.8|16432.3|16426.3|16424.4|1375
1645721700000|2022-02-24 16:55:00|16431.3|16429.8|16427.3|16425.8|16431.3|16429.8|16426.3|16424.4|2336
1645722000000|2022-02-24 17:00:00|16428.3|16426.8|16432.3|16430.8|16434.3|16432.4|16428.3|16426.8|1963
1645722300000|2022-02-24 17:05:00|16433.3|16431.8|16431.3|16429.8|16435.9|16434.4|16429.7|16428.2|2021
1645722600000|2022-02-24 17:10:00|16432.3|16430.8|16441.3|16439.8|16441.3|16439.8|16430.3|16428.8|1403
1645722900000|2022-02-24 17:15:00|16441.4|16439.9|16445.3|16443.8|16446.3|16444.8|16440.3|16438.4|1744
1645723200000|2022-02-24 17:20:00|16445.8|16444.3|16451.3|16449.8|16451.7|16449.8|16443.3|16441.8|1043
1645723500000|2022-02-24 17:25:00|16450.7|16449.2|16453.3|16451.8|16454.3|16452.2|16448.4|16446.9|4231
1645723800000|2022-02-24 17:30:00|16452.7|16451.2|16445.7|16444.2|16452.7|16451.2|16445.7|16444.2|1754
1645724100000|2022-02-24 17:35:00|16446.2|16444.7|16450.8|16448.3|16451.2|16449.7|16442.2|16440.7|875
1645724400000|2022-02-24 17:40:00|16451.2|16448.7|16445.7|16444.2|16452.2|16450.7|16445.7|16444.2|606
1645724700000|2022-02-24 17:45:00|16445.5|16444|16451.2|16449.7|16451.2|16449.7|16444.2|16442.7|476
1645725000000|2022-02-24 17:50:00|16449.2|16447.7|16443.8|16442.3|16450.2|16448.7|16443.8|16442.3|874
1645725300000|2022-02-24 17:55:00|16445.2|16442.7|16439.8|16438.3|16447.2|16445.7|16438.3|16436.3|1013
1645725600000|2022-02-24 18:00:00|16441.2|16439.7|16449.2|16447.7|16450.2|16447.7|16440.8|16438.7|958
1645725900000|2022-02-24 18:05:00|16448.2|16446.7|16448.2|16445.7|16451.2|16449.7|16444.2|16442.7|628
1645726200000|2022-02-24 18:10:00|16447.2|16446.2|16448|16446.5|16453.7|16452.2|16447.2|16445.7|449
1645726500000|2022-02-24 18:15:00|16447.6|16446.1|16448.1|16446.6|16450.2|16448.7|16447.2|16445.2|252
1645726800000|2022-02-24 18:20:00|16448.7|16447.2|16451.1|16449.6|16451.1|16449.6|16447.1|16445.2|143
1645727100000|2022-02-24 18:25:00|16451|16449.5|16451.1|16449.6|16452.1|16449.6|16446.1|16444.1|277
1645727400000|2022-02-24 18:30:00|16451.6|16449.1|16451.1|16449.6|16455.1|16453.2|16448.1|16446.2|466
1645727700000|2022-02-24 18:35:00|16451.6|16449.1|16447.1|16445.6|16451.7|16450.2|16446.1|16444.6|164
1645728000000|2022-02-24 18:40:00|16447.7|16445.2|16448.1|16446.6|16449.5|16447.6|16444|16442|513
1645728300000|2022-02-24 18:45:00|16447.1|16445.6|16437.5|16436|16450.1|16448.6|16437.5|16436|361
1645728600000|2022-02-24 18:50:00|16438.5|16436.6|16432.6|16430.1|16439.1|16436.9|16423.1|16421.1|1046
1645728900000|2022-02-24 18:55:00|16432.1|16430.6|16437.1|16434.6|16438.1|16436|16431.1|16429.6|420
1645729200000|2022-02-24 19:00:00|16436.5|16435|16434|16431.5|16439.1|16437.6|16433|16431.1|277
1645729500000|2022-02-24 19:05:00|16433|16432|16432.5|16430|16434|16432.5|16425.5|16424|649
1645729800000|2022-02-24 19:10:00|16432|16429.5|16420|16418.5|16432|16430.5|16419.5|16418|429
1645730100000|2022-02-24 19:15:00|16421|16419.4|16420|16418.5|16425|16423.5|16418.5|16417|484
1645730400000|2022-02-24 19:20:00|16419.1|16417.6|16418|16415.5|16423|16421.5|16415|16413.1|603
1645730700000|2022-02-24 19:25:00|16418.4|16415.9|16413|16411.5|16418.4|16416.5|16409|16406.5|581
1645731000000|2022-02-24 19:30:00|16412.6|16410.5|16412|16409.5|16415|16413.5|16409|16407|302
1645731300000|2022-02-24 19:35:00|16411.4|16409.9|16409|16407.5|16414.5|16412.5|16407.4|16405.9|422
1645731600000|2022-02-24 19:40:00|16410|16408.5|16415|16412.5|16416.4|16413.9|16408|16406|354
1645731900000|2022-02-24 19:45:00|16415.4|16412.9|16416.9|16415.4|16417.4|16415.4|16413.9|16411.5|179
1645732200000|2022-02-24 19:50:00|16417.4|16414.9|16411.9|16409.4|16419|16417.4|16410.9|16409|224
1645732500000|2022-02-24 19:55:00|16411.5|16410|16405.4|16403.9|16413.9|16411.9|16405.4|16403.9|509
1645732800000|2022-02-24 20:00:00|16406.4|16403.4|16402.9|16400.4|16410.4|16408.4|16397.9|16396.4|1092
1645733100000|2022-02-24 20:05:00|16402.5|16401|16406.9|16405.4|16407.9|16406|16401.5|16399.4|473
1645733400000|2022-02-24 20:10:00|16407|16404.4|16399.9|16398.4|16408.3|16406.8|16397.9|16396.4|319
1645733700000|2022-02-24 20:15:00|16400.3|16397.8|16401.9|16400.4|16402.8|16401.3|16398|16395.9|250
1645734000000|2022-02-24 20:20:00|16402.9|16401.4|16403.9|16401.4|16404.9|16403.4|16400.9|16399.4|221
1645734300000|2022-02-24 20:25:00|16404.9|16402.4|16411.9|16409.4|16413.9|16412.4|16404.9|16402.4|286
1645734600000|2022-02-24 20:30:00|16411.4|16409.9|16408.3|16405.8|16413.9|16412.4|16407.8|16405.8|293
1645734900000|2022-02-24 20:35:00|16407.8|16405.3|16403.3|16401.8|16408.8|16406.8|16403.3|16401.8|393
1645735200000|2022-02-24 20:40:00|16402.3|16400.8|16405.8|16404.3|16407.3|16404.8|16401.8|16399.8|247
1645735500000|2022-02-24 20:45:00|16406.8|16405.3|16406.8|16405.3|16410.2|16408.3|16405.8|16403.9|324
1645735800000|2022-02-24 20:50:00|16406.2|16404.3|16408.8|16407.3|16408.8|16407.3|16403.4|16401.3|160
1645736100000|2022-02-24 20:55:00|16408.4|16406.9|16414.2|16411.7|16416.2|16414.3|16407.8|16405.9|229
1645772700000|2022-02-25 07:05:00|16421.4|16419.9|16429.9|16427.4|16429.9|16428.4|16418|16415.9|1799
1645773000000|2022-02-25 07:10:00|16430.3|16428.4|16418.3|16416.8|16430.3|16428.4|16416.7|16415.2|1213
1645773300000|2022-02-25 07:15:00|16417.3|16415.8|16430.8|16428.3|16432.4|16430.9|16416.7|16415.2|1002
1645773600000|2022-02-25 07:20:00|16431.3|16429.8|16417.3|16415.8|16431.3|16429.8|16417.3|16415.8|1921
1645773900000|2022-02-25 07:25:00|16418.3|16416.8|16407.3|16405.8|16418.3|16416.8|16403.7|16402.2|3048
1645774200000|2022-02-25 07:30:00|16409.3|16407.8|16409.2|16406.7|16412.2|16410.7|16397.2|16394.8|3059
1645774500000|2022-02-25 07:35:00|16408.2|16405.7|16400.2|16398.7|16411.2|16409.6|16399.2|16397.7|2995
1645774800000|2022-02-25 07:40:00|16400.7|16399.2|16404.2|16402.7|16408.2|16406.7|16398.2|16396.7|2641
1645775100000|2022-02-25 07:45:00|16402.2|16400.7|16389.2|16387.7|16402.2|16400.7|16376.2|16374.7|6054
1645775400000|2022-02-25 07:50:00|16389.3|16387.8|16397.2|16395.7|16399.8|16397.7|16385.2|16383.7|2925
1645775700000|2022-02-25 07:55:00|16397.8|16395.3|16400.2|16398.7|16406.2|16404.2|16396.2|16394.7|3158
1645776000000|2022-02-25 08:00:00|16399.2|16397.7|16415.2|16413.7|16415.7|16414.2|16399.2|16397.7|4900
1645776300000|2022-02-25 08:05:00|16414.2|16412.7|16408.3|16406.8|16417.8|16416.3|16405.3|16403.8|4581
1645776600000|2022-02-25 08:10:00|16409.3|16405.8|16422.2|16420.7|16422.2|16420.7|16406.3|16404.8|3789
1645776900000|2022-02-25 08:15:00|16422.7|16420.2|16423.3|16421.8|16425.6|16423.8|16412.3|16410.8|3853
1645777200000|2022-02-25 08:20:00|16423.8|16421.3|16429.2|16427.7|16433.2|16431.7|16421.3|16419.8|6350
1645777500000|2022-02-25 08:25:00|16430.2|16428.7|16426.2|16424.7|16432.2|16429.7|16421.2|16419.7|4588
1645777800000|2022-02-25 08:30:00|16425.2|16423.7|16432.2|16430.7|16432.7|16430.7|16417.2|16415.7|4282
1645778100000|2022-02-25 08:35:00|16433.2|16431.6|16460.7|16459.2|16461.7|16460.2|16432.2|16431.6|7902
1645778400000|2022-02-25 08:40:00|16461.7|16460.2|16452.6|16451.1|16464.2|16462.7|16451.2|16449.3|5832
1645778700000|2022-02-25 08:45:00|16453.2|16451.7|16451.2|16449.7|16455.2|16453.7|16446.2|16444.7|4150
1645779000000|2022-02-25 08:50:00|16450.7|16449.2|16448.2|16446.7|16452.6|16450.7|16443.2|16441.7|3905
1645779300000|2022-02-25 08:55:00|16449.2|16447.7|16447.2|16445.7|16456.7|16454.7|16445.2|16443.2|3905
1645779600000|2022-02-25 09:00:00|16446.2|16444.7|16441.7|16439.2|16450.7|16449.2|16439.2|16437.7|4951
1645779900000|2022-02-25 09:05:00|16442.2|16439.7|16425.1|16423.6|16443.2|16441.7|16420.7|16419.2|5637
1645780200000|2022-02-25 09:10:00|16424.1|16422.6|16423|16421.5|16430.5|16429|16420.1|16418.2|3411
1645780500000|2022-02-25 09:15:00|16423.6|16421.1|16432|16429.5|16435|16433.5|16423|16421.1|5355
1645780800000|2022-02-25 09:20:00|16431|16430.5|16440|16437.5|16440|16438.5|16431|16429.5|2995
1645781100000|2022-02-25 09:25:00|16439|16438.5|16457|16455.5|16458.5|16457|16439|16438.5|4133
1645781400000|2022-02-25 09:30:00|16456|16454.5|16441|16439.5|16458.4|16456.5|16440|16438|5298
1645781700000|2022-02-25 09:35:00|16441.5|16439|16442|16440.5|16447.4|16445.5|16437|16435|3915
1645782000000|2022-02-25 09:40:00|16443|16441.5|16444.1|16442.6|16448|16446.5|16439|16437.5|3039
1645782300000|2022-02-25 09:45:00|16444.5|16443|16446.9|16445.4|16451.9|16450.4|16441.9|16440|2622
1645782600000|2022-02-25 09:50:00|16446.4|16444.9|16440.9|16439.4|16449.4|16447.4|16435.9|16434.4|2338
1645782900000|2022-02-25 09:55:00|16441.4|16438.9|16430.9|16429.4|16441.9|16440.4|16428|16426.5|3062
1645783200000|2022-02-25 10:00:00|16431.5|16430|16430.9|16429.4|16441.5|16440|16430.9|16429.4|2899
1645783500000|2022-02-25 10:05:00|16430.5|16429|16430.9|16429.4|16432.3|16429.8|16422.9|16421.4|2332
1645783800000|2022-02-25 10:10:00|16429.9|16428.4|16424.8|16423.3|16432.3|16430.4|16421.8|16420.3|5176
1645784100000|2022-02-25 10:15:00|16425.8|16422.8|16418.8|16417.3|16425.8|16423.7|16414.8|16413.3|3602
1645784400000|2022-02-25 10:20:00|16419.3|16416.8|16425.7|16424.2|16427.7|16426.2|16412.8|16411.3|5508
1645784700000|2022-02-25 10:25:00|16425.9|16424.4|16419.2|16417.7|16430.2|16428.2|16418.7|16417.2|3075
1645785000000|2022-02-25 10:30:00|16418.7|16417.2|16413.2|16411.7|16423.2|16421.2|16411.2|16409.7|3594
1645785300000|2022-02-25 10:35:00|16413.7|16412.2|16409.7|16408.2|16415.2|16413.2|16405.2|16403.2|3858
1645785600000|2022-02-25 10:40:00|16410.2|16408.7|16421.1|16419.6|16423.7|16422.2|16410.1|16408.6|5763
1645785900000|2022-02-25 10:45:00|16420.7|16419.2|16423.1|16421.6|16424.1|16422.6|16418.7|16417.2|3007
1645786200000|2022-02-25 10:50:00|16423.7|16422.2|16431.1|16429.6|16431.1|16429.6|16423.7|16422.2|2361
1645786500000|2022-02-25 10:55:00|16431.7|16430.2|16428.1|16426.6|16432.1|16430.2|16420.7|16419.2|5413
1645786800000|2022-02-25 11:00:00|16428.7|16427.2|16436.2|16433.7|16438.1|16436.6|16424.1|16422.6|3403
1645787100000|2022-02-25 11:05:00|16436.7|16435.2|16439.6|16438.1|16441.6|16440.1|16434.1|16432.6|3447
1645787400000|2022-02-25 11:10:00|16440.1|16438.6|16436.5|16435|16441.6|16440.1|16435.1|16433.1|2889
1645787700000|2022-02-25 11:15:00|16437|16435.5|16436.6|16435.1|16438.1|16436.6|16434.1|16432.6|3280
1645788000000|2022-02-25 11:20:00|16437.2|16434.7|16431.6|16430.1|16442.1|16440.6|16429.6|16428.1|2589
1645788300000|2022-02-25 11:25:00|16431.2|16429.1|16426.6|16425.1|16433|16431.1|16424.6|16423.1|2525
1645788600000|2022-02-25 11:30:00|16427|16425.5|16412|16410.5|16429|16427.5|16412|16410.5|6569
1645788900000|2022-02-25 11:35:00|16412.6|16411.1|16412|16410.5|16420|16418.5|16410|16408.5|2981
1645789200000|2022-02-25 11:40:00|16410.6|16409.1|16414.6|16413.1|16417|16414.5|16408.6|16406.6|4081
1645789500000|2022-02-25 11:45:00|16414|16412.5|16412.1|16410.6|16423|16421.1|16409|16407.5|4784
1645789800000|2022-02-25 11:50:00|16412|16410.5|16410|16408.5|16419|16417|16410|16408.5|2678
1645790100000|2022-02-25 11:55:00|16411|16409.5|16398|16396.5|16411|16409.5|16397|16395.5|3835
1645790400000|2022-02-25 12:00:00|16397|16395.5|16401.8|16400.3|16404.4|16402.9|16396.4|16394.9|4176
1645790700000|2022-02-25 12:05:00|16401.4|16399.9|16383.5|16382|16404.8|16402.9|16382.5|16380.6|4989
1645791000000|2022-02-25 12:10:00|16384.1|16382.6|16383.5|16382|16389.5|16388|16380.1|16378.6|3172
1645791300000|2022-02-25 12:15:00|16383.1|16381|16371.9|16370.4|16384.5|16382.6|16371.5|16370|4733
1645791600000|2022-02-25 12:20:00|16372.5|16371|16372|16370.5|16377.5|16376|16364.9|16363.4|4848
1645791900000|2022-02-25 12:25:00|16372.5|16371|16374.9|16373.4|16377.3|16375.4|16370.9|16369|2593
1645792200000|2022-02-25 12:30:00|16374.3|16372.8|16378.3|16376.8|16379.3|16377.8|16372.9|16371.4|3687
1645792500000|2022-02-25 12:35:00|16377.9|16376.4|16375.4|16373.9|16385.3|16383.8|16374.9|16372.9|3268
1645792800000|2022-02-25 12:40:00|16374.9|16373.4|16365.4|16362.9|16377.1|16375.5|16364.9|16362.9|4656
1645793100000|2022-02-25 12:45:00|16365|16363.5|16363.4|16361.9|16366|16364.5|16361|16359.5|1123
1645793400000|2022-02-25 12:50:00|16364.4|16362.9|16350.4|16348.9|16366.4|16364.9|16342.4|16340.4|8419
1645793700000|2022-02-25 12:55:00|16351|16348.5|16344.4|16342.9|16351.4|16349.9|16337.4|16335.9|5359
1645794000000|2022-02-25 13:00:00|16343.4|16341.9|16350.9|16349.4|16356.4|16354.9|16343.4|16341.3|4024
1645794300000|2022-02-25 13:05:00|16350.4|16348.4|16345.4|16343.9|16350.4|16349.4|16341.8|16339.9|3119
1645794600000|2022-02-25 13:10:00|16345.5|16344|16334.4|16332.9|16345.9|16344.3|16333.9|16332.4|3282
1645794900000|2022-02-25 13:15:00|16334.9|16333.4|16344.4|16342.9|16345.8|16343.9|16333.9|16332.4|2787
1645795200000|2022-02-25 13:20:00|16344.9|16343.4|16343.3|16341.8|16349.8|16347.8|16340.3|16338.8|3674
1645795500000|2022-02-25 13:25:00|16344.3|16342.8|16339.3|16337.8|16346.4|16344.8|16337.3|16335.8|2302
1645795800000|2022-02-25 13:30:00|16338.8|16337.3|16352.3|16350.8|16352.3|16350.8|16335.3|16333.3|3137
1645796100000|2022-02-25 13:35:00|16351.8|16350.3|16349.3|16347.8|16355.3|16353.8|16348.3|16346.4|4268
1645796400000|2022-02-25 13:40:00|16349.9|16348.4|16345.3|16343.8|16353.3|16351.8|16343.3|16341.4|2606
1645796700000|2022-02-25 13:45:00|16345.9|16344.4|16349.3|16347.8|16351.3|16349.8|16340.3|16338.8|4374
1645797000000|2022-02-25 13:50:00|16349.8|16347.3|16343.3|16341.8|16350.8|16349.3|16341.3|16339.3|2758
1645797300000|2022-02-25 13:55:00|16342.3|16340.8|16338.3|16336.8|16345.7|16343.8|16338.3|16336.8|3667
1645797600000|2022-02-25 14:00:00|16338.8|16337.3|16350.3|16348.8|16355.3|16353.8|16338.3|16336.3|3699
1645797900000|2022-02-25 14:05:00|16349.3|16347.8|16365.2|16363.7|16366.2|16364.3|16349.1|16346.7|4194
1645798200000|2022-02-25 14:10:00|16364.7|16363.2|16368.3|16366.8|16369.2|16367.7|16362.2|16360.7|3079
1645798500000|2022-02-25 14:15:00|16368.8|16367.3|16373.7|16372.2|16376.8|16375.2|16366.2|16364.3|4652
1645798800000|2022-02-25 14:20:00|16374.2|16372.7|16372.2|16370.7|16374.7|16372.7|16367.2|16365.7|2522
1645799100000|2022-02-25 14:25:00|16371.6|16370.1|16372.8|16371.3|16376.8|16374.8|16370.2|16368.7|2899
1645799400000|2022-02-25 14:30:00|16373.2|16371.7|16363.1|16361.6|16380.2|16378.7|16362.6|16361.1|3288
1645799700000|2022-02-25 14:35:00|16362.6|16361.1|16368.1|16366.6|16369.1|16367.6|16361.6|16360.1|2766
1645800000000|2022-02-25 14:40:00|16368.6|16366.1|16365.6|16364.1|16370.1|16368.1|16354.6|16353.1|4521
1645800300000|2022-02-25 14:45:00|16365|16363.1|16346.2|16344.7|16367.3|16365.8|16337.6|16336.1|6296
1645800600000|2022-02-25 14:50:00|16346.3|16344.8|16337.6|16336.1|16347.6|16345.7|16332.1|16330.6|4661
1645800900000|2022-02-25 14:55:00|16337.1|16335.6|16352.1|16350.6|16356.6|16354.6|16336.1|16334.1|3915
1645801200000|2022-02-25 15:00:00|16352.7|16350.2|16355.1|16353.6|16357.6|16355.6|16351.1|16348.6|3197
1645801500000|2022-02-25 15:05:00|16355.7|16354.2|16349.7|16348.2|16361.6|16359.6|16347.1|16345.6|2518
1645801800000|2022-02-25 15:10:00|16349.2|16347.7|16347.1|16345.6|16352.5|16350.6|16343.1|16341.6|3484
1645802100000|2022-02-25 15:15:00|16347.2|16345.7|16346.1|16344.6|16353.1|16351.6|16344.1|16342.6|2828
1645802400000|2022-02-25 15:20:00|16346.6|16345.1|16350|16348.5|16353.5|16351.5|16339.5|16338|6961
1645802700000|2022-02-25 15:25:00|16350.5|16348|16351.5|16350|16355.5|16353.5|16346.9|16345.4|3331
1645803000000|2022-02-25 15:30:00|16351.9|16350.4|16367.9|16366.4|16367.9|16366.4|16349.9|16348|4540
1645803300000|2022-02-25 15:35:00|16367.4|16365.9|16368|16366.5|16369|16367.5|16361.9|16360|3322
1645803600000|2022-02-25 15:40:00|16367.5|16366|16367|16365.5|16369|16367.5|16360|16358.5|2508
1645803900000|2022-02-25 15:45:00|16368|16366.5|16362|16360.5|16371.5|16369.5|16362|16360.1|3604
1645804200000|2022-02-25 15:50:00|16362.6|16361.1|16360|16358.5|16363.6|16361.5|16356.1|16354.1|2719
1645804500000|2022-02-25 15:55:00|16360.6|16359.1|16368|16366.5|16371|16369.5|16358|16356.5|4154
1645804800000|2022-02-25 16:00:00|16367.6|16366.1|16356|16354.5|16373|16371.5|16355|16353|3793
1645805100000|2022-02-25 16:05:00|16356.5|16355|16359.5|16358|16363|16361.5|16354|16352.5|2196
1645805400000|2022-02-25 16:10:00|16359.4|16357.9|16360.4|16358.9|16361.5|16360|16357|16355.5|3074
1645805700000|2022-02-25 16:15:00|16360.5|16359|16348.4|16346.9|16361.4|16359.5|16348.4|16346.9|2579
1645806000000|2022-02-25 16:20:00|16348.5|16347|16351.8|16350.3|16353.8|16351.9|16348.5|16347|3017
1645806300000|2022-02-25 16:25:00|16350.4|16348.9|16342.8|16341.3|16352.8|16350.9|16341.4|16339.4|3323
1645806600000|2022-02-25 16:30:00|16343.8|16342.3|16347.8|16346.3|16347.8|16346.3|16343.3|16341.3|2474
1645806900000|2022-02-25 16:35:00|16348.4|16345.9|16344.2|16342.7|16348.4|16346.9|16344.2|16342.3|932
1645807200000|2022-02-25 16:40:00|16344.7|16343.2|16343.9|16342.4|16345.2|16343.3|16342.3|16340.8|1729
1645807500000|2022-02-25 16:45:00|16343.3|16341.8|16341.3|16338.8|16344.9|16343.3|16341.3|16338.8|782
1645807800000|2022-02-25 16:50:00|16340.3|16337.8|16343.8|16342.3|16344.8|16343.3|16338.9|16337.4|934
1645808100000|2022-02-25 16:55:00|16343.3|16341.8|16340.3|16338.8|16344.9|16342.9|16338.3|16336.8|1197
1645808400000|2022-02-25 17:00:00|16340.4|16338.9|16346.4|16343.9|16346.4|16344.3|16339.3|16337.4|908
1645808700000|2022-02-25 17:05:00|16345.8|16344.3|16347.8|16346.3|16350.3|16348.3|16345.8|16344.3|1909
1645809000000|2022-02-25 17:10:00|16348.3|16345.8|16344.8|16343.3|16348.3|16346.3|16344.3|16342.3|496
1645809300000|2022-02-25 17:15:00|16344.7|16343.2|16342.8|16341.3|16344.7|16343.2|16341.3|16339.3|822
1645809600000|2022-02-25 17:20:00|16342.3|16340.8|16342.8|16341.3|16344.3|16342.3|16342.2|16340.7|471
1645809900000|2022-02-25 17:25:00|16343.2|16341.7|16344.8|16343.3|16345.2|16343.3|16343.2|16341.3|327
1645810200000|2022-02-25 17:30:00|16344.2|16342.7|16340.8|16339.3|16344.2|16342.7|16339.2|16337.3|322
1645810500000|2022-02-25 17:35:00|16341.2|16338.7|16343.8|16342.3|16343.8|16342.3|16339.2|16337.7|326
1645810800000|2022-02-25 17:40:00|16343.2|16341.7|16341.8|16340.3|16343.8|16342.3|16341.8|16340.3|3524
1645811100000|2022-02-25 17:45:00|16341.2|16339.7|16341.7|16340.2|16341.8|16340.3|16338.8|16336.8|661
1645811400000|2022-02-25 17:50:00|16342.2|16340.7|16346.7|16345.2|16346.7|16345.2|16340.7|16339.2|448
1645811700000|2022-02-25 17:55:00|16345.7|16344.2|16344.7|16343.2|16347.2|16345.2|16344.2|16342.2|497
1645812000000|2022-02-25 18:00:00|16344.3|16342.8|16345.2|16343.7|16348.2|16346.2|16344.2|16342.2|402
1645812300000|2022-02-25 18:05:00|16345.6|16344.1|16348.1|16346.6|16348.2|16346.7|16343.7|16342.2|380
1645812600000|2022-02-25 18:10:00|16348|16346.5|16345.7|16344.2|16348.1|16346.5|16345.1|16343.2|146
1645812900000|2022-02-25 18:15:00|16345.6|16344.1|16342.7|16341.2|16348.1|16346.2|16342.7|16341.2|292
1645813200000|2022-02-25 18:20:00|16343.7|16342.2|16345.7|16344.2|16347.1|16345.2|16342.7|16341.2|253
1645813500000|2022-02-25 18:25:00|16345.2|16343.2|16348.1|16346.6|16349|16347|16344.7|16342.7|84
1645813800000|2022-02-25 18:30:00|16348.5|16347|16347.5|16346|16348.5|16347|16347|16345|80
1645814100000|2022-02-25 18:35:00|16348.5|16347|16351.6|16350.1|16354.6|16352.6|16348.5|16347|211
1645814400000|2022-02-25 18:40:00|16351.1|16349.6|16348.6|16347.1|16352.1|16350|16348.6|16346.7|95
1645814700000|2022-02-25 18:45:00|16347.6|16346.1|16345.6|16344.1|16348.1|16346.1|16344.6|16343.1|195
1645815000000|2022-02-25 18:50:00|16345.1|16343.6|16345.6|16344.1|16347.1|16345.1|16344.6|16343.1|260
1645815300000|2022-02-25 18:55:00|16345|16343.5|16344.6|16343.1|16348.6|16347.1|16343.6|16342.1|491
1645815600000|2022-02-25 19:00:00|16344|16342.1|16347.6|16345.1|16348.6|16347.1|16343.6|16342.1|202
1645815900000|2022-02-25 19:05:00|16347|16345.5|16350.6|16349.1|16351.6|16349.1|16346.6|16345.1|174
1645816200000|2022-02-25 19:10:00|16349.6|16348.1|16349.6|16348.1|16352|16350.1|16349.6|16347.6|126
1645816500000|2022-02-25 19:15:00|16349.4|16347.9|16347.5|16346|16350|16348.1|16346.6|16345|128
1645816800000|2022-02-25 19:20:00|16348|16345.5|16347|16345.5|16348.5|16347|16347|16345|139
1645817100000|2022-02-25 19:25:00|16345.5|16344|16347.5|16346|16348|16346|16345.5|16344|54
1645817400000|2022-02-25 19:30:00|16347.4|16345.9|16348.5|16347|16349.5|16347|16346.5|16345|111
1645817700000|2022-02-25 19:35:00|16348|16346.5|16348.5|16347|16349|16347|16346.5|16345|87
1645818000000|2022-02-25 19:40:00|16349.1|16346.6|16349.5|16347|16349.9|16348|16347.5|16345.6|171
1645818300000|2022-02-25 19:45:00|16349|16348|16350.5|16349|16352.5|16351|16348.5|16347|186
1645818600000|2022-02-25 19:50:00|16351|16348.5|16353.5|16351|16353.9|16352.4|16350.5|16348.5|99
1645818900000|2022-02-25 19:55:00|16352.9|16351.4|16353.5|16352|16354.9|16353|16352.5|16350.5|260
1645819200000|2022-02-25 20:00:00|16352.5|16351|16356.4|16354.9|16356.9|16355|16352.5|16350.5|239
1645819500000|2022-02-25 20:05:00|16357.4|16355.9|16358.4|16356.9|16358.4|16356.9|16356.4|16354.9|412
1645819800000|2022-02-25 20:10:00|16359.4|16357.9|16360.4|16358.9|16361.9|16359.9|16359.4|16357.5|350
1645820100000|2022-02-25 20:15:00|16361|16358.5|16362.4|16360.9|16363.9|16361.9|16360.4|16358.5|380
1645820400000|2022-02-25 20:20:00|16362.5|16361|16362.8|16361.3|16363.9|16361.9|16362.4|16360.9|130
1645820700000|2022-02-25 20:25:00|16363.8|16361.8|16364.4|16362.9|16364.4|16362.9|16362|16360.5|108
1645821000000|2022-02-25 20:30:00|16365.4|16363.9|16368.4|16366.9|16368.4|16366.9|16363.4|16361.9|375
1645821300000|2022-02-25 20:35:00|16367.4|16365.9|16367.4|16365.9|16368.4|16366.9|16366.4|16364.9|161
1645821600000|2022-02-25 20:40:00|16368.4|16366.9|16369.4|16367.9|16370.2|16368.7|16366.9|16364.9|199
1645821900000|2022-02-25 20:45:00|16369.5|16368|16367.3|16365.8|16370.4|16368.9|16366.3|16364.4|291
1645822200000|2022-02-25 20:50:00|16366.9|16365.4|16359.3|16357.8|16367.8|16365.8|16358.3|16356.8|347
1645822500000|2022-02-25 20:55:00|16359.8|16358.3|16365.8|16362.3|16368.3|16365.3|16358.3|16356.8|211
1646031900000|2022-02-28 07:05:00|16445.6|16444.1|16442.6|16441.1|16451.1|16449.1|16440.6|16438.7|2226
1646032200000|2022-02-28 07:10:00|16442.7|16441.2|16439.6|16438.1|16449.6|16447.6|16435.6|16434.1|1984
1646032500000|2022-02-28 07:15:00|16440.1|16437.6|16437.6|16436.1|16445.6|16444.1|16433.1|16431.1|2113
1646032800000|2022-02-28 07:20:00|16438.5|16437|16432.1|16429.6|16438.6|16437.1|16426|16424.1|1989
1646033100000|2022-02-28 07:25:00|16432.6|16430.1|16424.6|16423.1|16433.6|16432.1|16415.7|16413.6|2728
1646033400000|2022-02-28 07:30:00|16423.6|16422.1|16398.6|16397.1|16423.6|16422.1|16392.6|16391.1|4311
1646033700000|2022-02-28 07:35:00|16399|16396.5|16401.5|16400|16406.9|16405|16395.6|16393.1|3794
1646034000000|2022-02-28 07:40:00|16401|16399.5|16407.4|16405.9|16407.9|16406.4|16393.5|16392|3416
1646034300000|2022-02-28 07:45:00|16407.9|16406.4|16410.4|16408.9|16412.9|16410.9|16404.4|16402.9|2305
1646034600000|2022-02-28 07:50:00|16409.9|16408.4|16414.4|16412.9|16415.9|16413.9|16409.4|16407.9|2323
1646034900000|2022-02-28 07:55:00|16414.5|16413|16422.4|16420.9|16422.4|16420.9|16414.4|16412.5|2758
1646035200000|2022-02-28 08:00:00|16421.9|16420.4|16424.4|16422.9|16426.4|16424.9|16414.4|16412.5|4072
1646035500000|2022-02-28 08:05:00|16423.9|16422.4|16422.9|16420.4|16426.9|16425.4|16417.4|16415.9|3550
1646035800000|2022-02-28 08:10:00|16422.4|16420.9|16431.8|16429.3|16431.8|16430.3|16419.4|16417.4|2254
1646036100000|2022-02-28 08:15:00|16430.4|16428.9|16430.5|16429|16434.5|16433|16428.4|16426.9|3209
1646036400000|2022-02-28 08:20:00|16431.5|16430|16434.4|16432.9|16440.4|16438.9|16430|16428.5|4137
1646036700000|2022-02-28 08:25:00|16433.8|16432.3|16439.4|16437.9|16440.9|16439.4|16430.9|16429.4|2698
1646037000000|2022-02-28 08:30:00|16440|16438.5|16434.8|16433.3|16441.4|16439.5|16427.4|16425.9|3026
1646037300000|2022-02-28 08:35:00|16434.3|16432.8|16426.9|16425.4|16434.8|16433.3|16423.8|16422.3|2970
1646037600000|2022-02-28 08:40:00|16426.3|16424.8|16425.3|16423.8|16431.8|16430.3|16422.9|16421.4|2722
1646037900000|2022-02-28 08:45:00|16424.9|16423.4|16424.8|16423.3|16428.3|16426.4|16419.9|16418.4|2427
1646038200000|2022-02-28 08:50:00|16424.3|16422.8|16420.3|16418.8|16428.3|16426.8|16419.3|16417.8|2217
1646038500000|2022-02-28 08:55:00|16419.8|16417.8|16424.7|16423.2|16429.7|16428.2|16418.7|16416.8|2475
1646038800000|2022-02-28 09:00:00|16424.8|16423.3|16421.8|16420.3|16427.3|16425.3|16415.7|16413.8|2604
1646039100000|2022-02-28 09:05:00|16422.3|16419.8|16413.8|16412.3|16422.3|16420.3|16411.7|16409.8|2555
1646039400000|2022-02-28 09:10:00|16414.3|16411.8|16423.8|16422.3|16424.7|16423.2|16411.7|16410.2|2313
1646039700000|2022-02-28 09:15:00|16424.2|16422.7|16426.8|16425.3|16426.8|16425.3|16419.8|16418.3|1335
1646040000000|2022-02-28 09:20:00|16427.8|16426.3|16423.7|16422.2|16428.3|16426.8|16417.7|16416.2|2985
1646040300000|2022-02-28 09:25:00|16423.2|16421.7|16421.7|16420.2|16425.2|16423.3|16416.7|16414.7|3574
1646040600000|2022-02-28 09:30:00|16421.2|16419.7|16426.7|16425.2|16428.2|16426.3|16420.2|16418.7|2553
1646040900000|2022-02-28 09:35:00|16427.7|16426.2|16428.2|16425.7|16429.7|16428.2|16423.7|16422.2|4073
1646041200000|2022-02-28 09:40:00|16427.7|16426.2|16418.6|16417.1|16428.7|16427.2|16418.6|16417.1|1635
1646041500000|2022-02-28 09:45:00|16418.7|16417.2|16408.2|16406.7|16423.2|16421.2|16408.2|16406.2|2050
1646041800000|2022-02-28 09:50:00|16407.7|16406.2|16402.2|16400.7|16409.2|16407.7|16401.7|16399.2|2393
1646042100000|2022-02-28 09:55:00|16401.2|16399.7|16398.1|16396.6|16406.2|16404.2|16396.7|16395.2|3982
1646042400000|2022-02-28 10:00:00|16397.7|16396.2|16395.7|16394.2|16398.7|16397.2|16391.7|16390.2|4777
1646042700000|2022-02-28 10:05:00|16395.1|16393.6|16401.1|16399.6|16401.6|16400.1|16394.7|16393.2|12916
1646043000000|2022-02-28 10:10:00|16400.7|16399.2|16398.6|16397.1|16401.7|16400.2|16395.7|16393.6|3960
1646043300000|2022-02-28 10:15:00|16399.1|16396.6|16401.1|16399.6|16403.6|16402.1|16395.1|16393.6|2950
1646043600000|2022-02-28 10:20:00|16400.1|16398.6|16392.6|16391.1|16401.6|16400.1|16391.1|16389.6|2698
1646043900000|2022-02-28 10:25:00|16391.6|16390.1|16384.6|16383.1|16391.6|16390.1|16383.6|16381.1|3465
1646044200000|2022-02-28 10:30:00|16385.1|16383.6|16379.6|16378.1|16385.1|16383.6|16378.1|16376.6|4267
1646044500000|2022-02-28 10:35:00|16380.1|16378.6|16375.6|16374.1|16382.1|16380.1|16373.1|16371.6|2166
1646044800000|2022-02-28 10:40:00|16374.6|16373.1|16372|16370.5|16375.1|16373.6|16367.6|16366.1|3630
1646045100000|2022-02-28 10:45:00|16372.6|16371.1|16365.6|16364.1|16372.6|16371.1|16364.6|16363.1|2389
1646045400000|2022-02-28 10:50:00|16366.6|16365.1|16366.6|16365.1|16373|16371.5|16364|16362.5|3475
1646045700000|2022-02-28 10:55:00|16367|16365.5|16367|16365.5|16368.6|16367.1|16361|16359.5|3073
1646046000000|2022-02-28 11:00:00|16367.6|16366.1|16378|16376.5|16378.5|16377|16367.6|16365.5|3292
1646046300000|2022-02-28 11:05:00|16377|16375.5|16381.1|16379.6|16384.1|16382.6|16375.5|16374|6494
1646046600000|2022-02-28 11:10:00|16381.5|16380|16383.6|16382.1|16384.1|16382.1|16379.6|16378.1|1781
1646046900000|2022-02-28 11:15:00|16383.5|16382|16383.1|16380.6|16387.1|16385.6|16381.1|16379.6|2899
1646047200000|2022-02-28 11:20:00|16382.6|16381.1|16382.5|16381|16384.1|16382|16379.5|16377.5|4123
1646047500000|2022-02-28 11:25:00|16382|16380|16374.5|16373|16382.5|16381|16372.5|16370.5|2801
1646047800000|2022-02-28 11:30:00|16375.5|16374|16377.4|16375.9|16378.9|16377|16371.5|16370|2548
1646048100000|2022-02-28 11:35:00|16376.5|16375|16375.5|16374|16380.4|16378.9|16373|16371.5|2645
1646048400000|2022-02-28 11:40:00|16373.5|16372|16380.5|16379|16381|16379.5|16371|16369|3102
1646048700000|2022-02-28 11:45:00|16381.5|16380|16381.5|16380|16383|16381.5|16378.5|16377|2010
1646049000000|2022-02-28 11:50:00|16381|16379.5|16382.5|16381|16383.5|16382|16380.5|16379|1853
1646049300000|2022-02-28 11:55:00|16381.5|16380|16377|16375.5|16382|16380|16375.5|16374|2124
1646049600000|2022-02-28 12:00:00|16377.5|16376|16383.5|16382|16385|16383.5|16372.5|16371|3454
1646049900000|2022-02-28 12:05:00|16383|16381.5|16379.5|16378|16385.5|16384|16377.4|16375.9|1609
1646050200000|2022-02-28 12:10:00|16379.6|16378.1|16380.5|16379|16388.5|16387|16379.5|16378|2609
1646050500000|2022-02-28 12:15:00|16380.4|16378.9|16383.5|16382|16385.5|16384|16378.9|16377|1434
1646050800000|2022-02-28 12:20:00|16384.5|16383|16380.4|16378.9|16386.9|16385|16379.4|16377.9|2082
1646051100000|2022-02-28 12:25:00|16381.4|16379.9|16381.4|16379.9|16383.4|16381.4|16376.4|16374.9|2509
1646051400000|2022-02-28 12:30:00|16381.9|16378.9|16380.5|16379|16386.4|16384.9|16378|16376.5|2539
1646051700000|2022-02-28 12:35:00|16380|16378.5|16376|16374.5|16380.5|16379|16373.4|16371.9|1841
1646052000000|2022-02-28 12:40:00|16376.5|16375|16376.5|16375|16381|16379.5|16375.4|16373.9|2215
1646052300000|2022-02-28 12:45:00|16377.5|16376|16381.5|16380|16381.9|16380.4|16377.4|16375.9|3264
1646052600000|2022-02-28 12:50:00|16380.5|16379|16383.5|16382|16385.5|16384|16377.9|16376.4|3471
1646052900000|2022-02-28 12:55:00|16383.9|16382.4|16396.9|16395.4|16397.5|16396|16381.9|16380.4|4155
1646053200000|2022-02-28 13:00:00|16395.9|16394.4|16396.4|16394.9|16401.4|16399.9|16391.4|16389.9|3609
1646053500000|2022-02-28 13:05:00|16395.9|16394.4|16387.4|16385.9|16397.9|16395.9|16387.3|16385.4|2733
1646053800000|2022-02-28 13:10:00|16388.3|16386.8|16388.4|16386.9|16391.9|16389.9|16384.4|16382.9|2687
1646054100000|2022-02-28 13:15:00|16388.3|16386.8|16383.9|16382.4|16392.3|16390.8|16383.4|16381.9|2202
1646054400000|2022-02-28 13:20:00|16383.4|16381.9|16389.4|16387.9|16389.4|16387.9|16379.3|16377.4|2472
1646054700000|2022-02-28 13:25:00|16389.3|16387.8|16391.4|16389.9|16394.4|16392.9|16388.3|16386.4|2685
1646055000000|2022-02-28 13:30:00|16391.3|16389.8|16388.8|16387.3|16391.8|16389.9|16384.4|16382.9|2203
1646055300000|2022-02-28 13:35:00|16388.4|16386.9|16393.8|16392.3|16396.4|16394.9|16387.8|16386.3|2675
1646055600000|2022-02-28 13:40:00|16394.3|16392.8|16392.3|16390.8|16398.8|16397.3|16389.4|16387.9|6210
1646055900000|2022-02-28 13:45:00|16392.8|16390.3|16393.8|16391.3|16395.3|16393.8|16388.3|16386.3|3806
1646056200000|2022-02-28 13:50:00|16393.3|16391.8|16402.3|16400.8|16405.3|16403.8|16393.3|16391.3|3792
1646056500000|2022-02-28 13:55:00|16403.3|16401.8|16409.8|16408.3|16410.2|16408.7|16400.8|16399.3|3900
1646056800000|2022-02-28 14:00:00|16410.2|16408.7|16413.3|16411.8|16417.2|16415.7|16409.3|16407.8|4004
1646057100000|2022-02-28 14:05:00|16413.8|16411.3|16415.8|16413.3|16418.8|16417.3|16412.3|16410.8|5363
1646057400000|2022-02-28 14:10:00|16415.3|16413.8|16414.2|16412.7|16416.8|16414.8|16400.2|16398.7|5976
1646057700000|2022-02-28 14:15:00|16413.3|16411.8|16413.7|16412.2|16416.7|16415.2|16409.3|16407.8|3308
1646058000000|2022-02-28 14:20:00|16413.2|16411.7|16416.3|16414.8|16417.3|16415.8|16412.3|16410.8|2465
1646058300000|2022-02-28 14:25:00|16415.7|16414.2|16419.7|16417.2|16421.2|16419.7|16413.3|16411.8|2880
1646058600000|2022-02-28 14:30:00|16419.3|16417.8|16420.7|16418.2|16423.2|16421.7|16417.2|16415.2|3774
1646058900000|2022-02-28 14:35:00|16420.2|16418.7|16418.2|16416.7|16420.7|16419.2|16414.2|16412.3|17633
1646059200000|2022-02-28 14:40:00|16418.1|16416.6|16418.7|16417.2|16421.7|16419.7|16416.7|16414.7|3235
1646059500000|2022-02-28 14:45:00|16418.2|16416.7|16421.1|16419.6|16426.1|16424.6|16417.2|16415.7|3651
1646059800000|2022-02-28 14:50:00|16421.2|16419.7|16434.7|16433.2|16437.2|16435.7|16421.1|16419.2|3676
1646060100000|2022-02-28 14:55:00|16435.1|16433.6|16428.2|16426.7|16437.6|16436.1|16427.2|16425.7|8020
1646060400000|2022-02-28 15:00:00|16428.6|16427.1|16435.2|16433.7|16437.6|16436.1|16428.6|16427.1|6882
1646060700000|2022-02-28 15:05:00|16435.1|16433.6|16437.2|16435.7|16440.6|16438.7|16433.2|16431.7|4926
1646061000000|2022-02-28 15:10:00|16437.6|16436.1|16438.1|16436.6|16440.2|16438.7|16433.6|16432.1|4128
1646061300000|2022-02-28 15:15:00|16438.6|16437.1|16443.1|16441.6|16444.6|16442.6|16437.6|16436.1|4289
1646061600000|2022-02-28 15:20:00|16442.6|16441.1|16435.6|16434.1|16444.6|16443.1|16433.1|16431.6|8094
1646061900000|2022-02-28 15:25:00|16435.1|16433.6|16435.1|16433.6|16442.1|16440.6|16432.6|16431.1|5596
1646062200000|2022-02-28 15:30:00|16435.6|16434.1|16432.1|16430.6|16437|16435.5|16429.2|16427.7|4857
1646062500000|2022-02-28 15:35:00|16431.6|16430.1|16432.1|16430.6|16432.1|16430.6|16424.1|16422.6|7196
1646062800000|2022-02-28 15:40:00|16432.2|16430.7|16435.2|16433.7|16438.6|16437.1|16431.1|16429.6|6807
1646063100000|2022-02-28 15:45:00|16435.6|16434.1|16425.2|16423.7|16436.6|16435.1|16424.2|16422.7|7046
1646063400000|2022-02-28 15:50:00|16425.6|16424.1|16420.1|16418.6|16426.6|16425.1|16416.6|16415.1|9952
1646063700000|2022-02-28 15:55:00|16421.1|16419.6|16431.1|16429.6|16431.6|16429.6|16420.6|16419.1|7008
1646064000000|2022-02-28 16:00:00|16431|16429.5|16436.1|16434.6|16438.6|16437.1|16431|16429.1|7947
1646064300000|2022-02-28 16:05:00|16436|16434.5|16436.1|16434.6|16444.6|16443.1|16435|16433.1|9281
1646064600000|2022-02-28 16:10:00|16436.6|16435.1|16435|16433.5|16440.6|16438.6|16433|16431.5|11327
1646064900000|2022-02-28 16:15:00|16435.1|16433.6|16437.1|16435.6|16445.1|16443.6|16433.6|16432.1|10024
1646065200000|2022-02-28 16:20:00|16438|16436.5|16442.1|16440.6|16443.5|16441.6|16436.1|16434.6|4600
1646065500000|2022-02-28 16:25:00|16442.5|16441|16438.1|16436.6|16443.1|16441.6|16433.5|16432|7080
1646065800000|2022-02-28 16:30:00|16439|16437.5|16454.5|16452|16456|16454.5|16438.5|16437|7486
1646066100000|2022-02-28 16:35:00|16454|16452.5|16461.5|16460|16470|16468.5|16450|16448.5|7237
1646066400000|2022-02-28 16:40:00|16462|16460.5|16469|16467.5|16470.5|16469|16458|16456.5|6031
1646066700000|2022-02-28 16:45:00|16468.9|16467.4|16470|16468.5|16470.5|16468.5|16462|16460.5|4430
1646067000000|2022-02-28 16:50:00|16469.9|16468.4|16486.9|16485.4|16491|16489.5|16464|16462.5|6264
1646067300000|2022-02-28 16:55:00|16486.5|16485|16475.5|16474|16487.5|16486|16469.9|16468|6747
1646067600000|2022-02-28 17:00:00|16476|16474.5|16486|16484.5|16486.4|16484.9|16475|16473.5|4417
1646067900000|2022-02-28 17:05:00|16486.4|16484.9|16485.4|16483.9|16486.4|16484.9|16481.9|16479.9|2003
1646068200000|2022-02-28 17:10:00|16485|16483.5|16481.4|16479.9|16485.4|16483.9|16478.4|16476.5|2857
1646068500000|2022-02-28 17:15:00|16481|16479.5|16498.4|16496.9|16499.9|16498.4|16481|16479.5|4262
1646068800000|2022-02-28 17:20:00|16498.9|16496.4|16503.9|16502.4|16504.4|16502.9|16497.4|16495.4|2296
1646069100000|2022-02-28 17:25:00|16504.4|16502.9|16501.4|16499.9|16505.4|16503.4|16499.4|16497.9|1645
1646069400000|2022-02-28 17:30:00|16501.8|16500.3|16513.8|16512.3|16515.8|16514.3|16500.8|16499.3|2846
1646069700000|2022-02-28 17:35:00|16514.8|16512.9|16508.4|16506.9|16515.4|16513.9|16505.9|16504.4|1765
1646070000000|2022-02-28 17:40:00|16508.8|16507.3|16505.9|16504.4|16511.4|16509.9|16504.4|16502.9|1439
1646070300000|2022-02-28 17:45:00|16506.4|16504.9|16505.3|16502.8|16508.8|16507.3|16504.3|16502.4|898
1646070600000|2022-02-28 17:50:00|16504.9|16503.4|16511.8|16510.3|16512.3|16510.8|16504.3|16502.8|1075
1646070900000|2022-02-28 17:55:00|16511.3|16509.8|16511.9|16510.4|16514.9|16513.4|16509.9|16507.9|1461
1646071200000|2022-02-28 18:00:00|16511.4|16509.9|16505.4|16502.9|16511.9|16510.4|16504.4|16502.4|532
1646071500000|2022-02-28 18:05:00|16504.9|16503.4|16504.4|16501.9|16505.8|16503.9|16500.9|16499.4|751
1646071800000|2022-02-28 18:10:00|16503.8|16502.3|16505.8|16504.3|16505.8|16504.3|16501.4|16499.9|402
1646072100000|2022-02-28 18:15:00|16504.8|16503.3|16505.9|16504.4|16507.8|16506.3|16503.8|16502.3|300
1646072400000|2022-02-28 18:20:00|16506.8|16505.3|16509.9|16508.4|16511.3|16509.8|16505.4|16503.9|227
1646072700000|2022-02-28 18:25:00|16509.4|16507.9|16510.3|16508.8|16514.3|16512.8|16508.9|16507.4|500
1646073000000|2022-02-28 18:30:00|16511.9|16510.4|16509.9|16508.4|16512.3|16510.4|16508.3|16506.4|252
1646073300000|2022-02-28 18:35:00|16510.9|16509.4|16503.3|16501.8|16510.9|16509.4|16502.8|16501.3|324
1646073600000|2022-02-28 18:40:00|16503.8|16502.3|16506.8|16504.3|16507.3|16505.3|16502.8|16501.3|240
1646073900000|2022-02-28 18:45:00|16506.3|16504.8|16507.8|16505.3|16509.8|16507.8|16505.3|16503.3|168
1646074200000|2022-02-28 18:50:00|16507.3|16505.8|16501.8|16500.3|16507.8|16505.8|16501.3|16499.3|271
1646074500000|2022-02-28 18:55:00|16502.8|16501.3|16503.8|16501.3|16506.3|16504.8|16502.8|16500.3|329
1646074800000|2022-02-28 19:00:00|16503.3|16501.8|16509.8|16508.3|16510.3|16508.8|16503.3|16501.3|174
1646075100000|2022-02-28 19:05:00|16509.7|16508.2|16514.8|16512.3|16514.8|16513.3|16509.7|16507.8|443
1646075400000|2022-02-28 19:10:00|16514.2|16512.7|16516.8|16515.3|16517.2|16515.7|16513.2|16511.3|277
1646075700000|2022-02-28 19:15:00|16516.2|16514.7|16514.8|16513.3|16518.2|16516.7|16514.2|16512.7|457
1646076000000|2022-02-28 19:20:00|16514.3|16512.8|16515.2|16513.7|16520.2|16518.2|16514.2|16512.7|352
1646076300000|2022-02-28 19:25:00|16515.7|16514.2|16513.7|16512.2|16516.2|16514.2|16511.2|16509.7|597
1646076600000|2022-02-28 19:30:00|16514.2|16512.7|16514.6|16513.1|16515.2|16513.7|16512.2|16510.7|628
1646076900000|2022-02-28 19:35:00|16514.2|16512.7|16512.7|16511.2|16515.2|16513.2|16511.2|16509.7|412
1646077200000|2022-02-28 19:40:00|16512.2|16510.7|16514.2|16512.7|16515.2|16513.2|16511.2|16509.7|215
1646077500000|2022-02-28 19:45:00|16514.7|16512.2|16515.1|16512.6|16515.1|16513.2|16511.7|16510.2|169
1646077800000|2022-02-28 19:50:00|16514.7|16512.2|16517.1|16514.6|16517.1|16515.2|16513.1|16511.2|384
1646078100000|2022-02-28 19:55:00|16516.7|16515.2|16522.1|16520.6|16522.7|16520.6|16512.7|16510.2|499
1646078400000|2022-02-28 20:00:00|16521.1|16519.6|16522.7|16520.2|16523.7|16521.6|16519.1|16517.2|532
1646078700000|2022-02-28 20:05:00|16523.7|16521.2|16521.6|16520.1|16527.1|16525.6|16520.6|16519.1|733
1646079000000|2022-02-28 20:10:00|16521.1|16519.6|16521.1|16519.6|16524.1|16522.1|16519.1|16517.1|539
1646079300000|2022-02-28 20:15:00|16520.6|16519.1|16520.1|16518.6|16522.1|16520.6|16518.1|16516.6|374
1646079600000|2022-02-28 20:20:00|16519.6|16518.1|16522.1|16520.6|16523.1|16521.6|16518.2|16516.7|174
1646079900000|2022-02-28 20:25:00|16521.6|16520.1|16527.6|16526.1|16528.1|16526.1|16521.1|16519.1|869
1646080200000|2022-02-28 20:30:00|16528.5|16527|16528.5|16527|16529.6|16528.1|16526.6|16525.1|581
1646080500000|2022-02-28 20:35:00|16528|16526.5|16529|16527.5|16529.6|16528.1|16525.6|16524.1|485
1646080800000|2022-02-28 20:40:00|16528.6|16527.1|16520.6|16519.1|16529.6|16528.1|16520.6|16519.1|547
1646081100000|2022-02-28 20:45:00|16521|16519.5|16518.6|16517.1|16522.1|16520.5|16518|16516.1|275
1646081400000|2022-02-28 20:50:00|16518|16516.5|16518|16515.5|16519|16517.5|16514.5|16513|758
1646081700000|2022-02-28 20:55:00|16517.5|16515|16517.1|16514.6|16521.5|16520|16514|16512|466
1646118300000|2022-03-01 07:05:00|16474.6|16473.1|16470.1|16468.6|16477.2|16475.7|16469.6|16468.1|1935
1646118600000|2022-03-01 07:10:00|16469.6|16468.1|16467.6|16466.1|16471.6|16470.1|16465.1|16463.6|1368
1646118900000|2022-03-01 07:15:00|16467.1|16465.6|16463|16461.5|16471.6|16470.1|16463|16461.5|1727
1646119200000|2022-03-01 07:20:00|16463.1|16461.6|16463|16461.5|16465.6|16464.1|16461|16459.1|2110
1646119500000|2022-03-01 07:25:00|16462.1|16460.6|16470|16468.5|16471.6|16469.5|16461|16459.5|2033
1646119800000|2022-03-01 07:30:00|16470.1|16468.6|16471.1|16469.6|16472.1|16470.6|16467.6|16465.6|1521
1646120100000|2022-03-01 07:35:00|16471.2|16469.7|16479.5|16478|16481.5|16479.6|16470.1|16468.6|1731
1646120400000|2022-03-01 07:40:00|16479.1|16477.6|16488.5|16487|16490|16488.5|16478.1|16476.6|2845
1646120700000|2022-03-01 07:45:00|16489|16487.5|16486.1|16484.6|16492|16490|16485.5|16484|2441
1646121000000|2022-03-01 07:50:00|16486.5|16485|16484|16482.5|16488.5|16486.6|16483|16481.1|1955
1646121300000|2022-03-01 07:55:00|16485|16483.5|16483|16481.5|16486.5|16484.5|16477|16475.5|2439
1646121600000|2022-03-01 08:00:00|16484|16482.5|16500.5|16499|16500.5|16499|16484|16482.5|4357
1646121900000|2022-03-01 08:05:00|16500|16498|16494|16492.5|16505.9|16504.4|16492.5|16491|5603
1646122200000|2022-03-01 08:10:00|16494.5|16493|16505|16503.5|16506.9|16505.4|16492.9|16491|4969
1646122500000|2022-03-01 08:15:00|16505.5|16504|16518.9|16517.4|16520.5|16519|16504.9|16503|5514
1646122800000|2022-03-01 08:20:00|16518|16516.5|16516.4|16513.9|16518.5|16517|16510|16508.5|4010
1646123100000|2022-03-01 08:25:00|16515.9|16514.4|16522.4|16520.9|16524.9|16523.4|16514|16512.5|4055
1646123400000|2022-03-01 08:30:00|16521.9|16520.4|16516|16514.5|16522.9|16521.4|16513.9|16512.4|3611
1646123700000|2022-03-01 08:35:00|16516.4|16514.9|16528|16526.5|16532.4|16530.9|16515.9|16514.4|35812
1646124000000|2022-03-01 08:40:00|16527.9|16526.4|16513.9|16512.4|16529.9|16528.4|16513.9|16512|43854
1646124300000|2022-03-01 08:45:00|16514|16512.5|16509|16507.5|16516.5|16514.4|16508|16506.5|5851
1646124600000|2022-03-01 08:50:00|16509.5|16508|16514.4|16512.9|16515.9|16514.4|16507.5|16506|3508
1646124900000|2022-03-01 08:55:00|16514|16512.5|16515.4|16513.9|16517.4|16515.9|16509.9|16507.9|3080
1646125200000|2022-03-01 09:00:00|16514.9|16513.4|16516.4|16514.9|16518.9|16516.9|16506.9|16504.9|6867
1646125500000|2022-03-01 09:05:00|16516|16514.5|16523.9|16522.4|16527.4|16525.9|16514.4|16512.9|4241
1646125800000|2022-03-01 09:10:00|16524.9|16523.4|16522.9|16521.4|16526.4|16524.4|16518.9|16517.4|3629
1646126100000|2022-03-01 09:15:00|16521.9|16520.4|16517.4|16515.9|16523.4|16521.4|16516.9|16515.4|3479
1646126400000|2022-03-01 09:20:00|16516.9|16515.4|16536.8|16535.3|16537.8|16536.3|16516.9|16515.4|12624
1646126700000|2022-03-01 09:25:00|16536.9|16535.4|16554.9|16553.4|16554.9|16553.4|16536.8|16534.9|18429
1646127000000|2022-03-01 09:30:00|16555.4|16553.9|16566.8|16565.3|16567.8|16566.3|16552.9|16551.4|7214
1646127300000|2022-03-01 09:35:00|16566.4|16564.9|16585.3|16583.8|16594.8|16593.3|16564.8|16562.9|10987
1646127600000|2022-03-01 09:40:00|16585.8|16584.3|16603.9|16602.4|16603.9|16602.4|16583.8|16582.3|8640
1646127900000|2022-03-01 09:45:00|16603.8|16602.3|16590.9|16589.4|16608.8|16607.3|16590.9|16589.4|9121
1646128200000|2022-03-01 09:50:00|16590.8|16589.3|16595.8|16594.3|16597.8|16596.3|16588.8|16586.8|7521
1646128500000|2022-03-01 09:55:00|16596.3|16593.3|16591.3|16589.8|16597.8|16596.3|16589.8|16588.3|6333
1646128800000|2022-03-01 10:00:00|16591.8|16590.3|16593.3|16591.8|16594.3|16592.2|16584.3|16582.8|8886
1646129100000|2022-03-01 10:05:00|16592.8|16591.3|16603.7|16602.2|16604.3|16602.8|16590.7|16589.2|4971
1646129400000|2022-03-01 10:10:00|16604.3|16602.8|16600.8|16599.3|16605.7|16604.2|16595.7|16594.2|4129
1646129700000|2022-03-01 10:15:00|16600.7|16599.2|16615.7|16614.2|16616.7|16615.2|16600.7|16599.2|8415
1646130000000|2022-03-01 10:20:00|16615.3|16613.8|16616.2|16614.7|16619.2|16617.7|16612.7|16610.7|3754
1646130300000|2022-03-01 10:25:00|16616.7|16615.2|16653.2|16651.7|16653.7|16652.2|16611.8|16610.3|9057
1646130600000|2022-03-01 10:30:00|16653.7|16652.2|16644.2|16642.7|16686.1|16684.6|16644.2|16642.7|17971
1646130900000|2022-03-01 10:35:00|16644.8|16643.3|16641.2|16639.7|16648.8|16647.3|16635.7|16634.2|11314
1646131200000|2022-03-01 10:40:00|16640.7|16639.2|16650.1|16648.6|16661.6|16660.1|16639.7|16638.2|8293
1646131500000|2022-03-01 10:45:00|16650.6|16649.1|16651.6|16650.1|16653.7|16652.2|16646.7|16645.2|7000
1646131800000|2022-03-01 10:50:00|16652.2|16649.7|16653.6|16652.1|16661.2|16659.2|16650.2|16648.7|4976
1646132100000|2022-03-01 10:55:00|16652.7|16651.2|16663.6|16662.1|16664.6|16663.1|16649.6|16648.1|6796
1646132400000|2022-03-01 11:00:00|16664.2|16662.7|16676.7|16675.2|16691.7|16690.2|16663.6|16662.1|7419
1646132700000|2022-03-01 11:05:00|16677.1|16675.6|16680.7|16679.2|16697.1|16695.6|16677.1|16675.6|8206
1646133000000|2022-03-01 11:10:00|16681.1|16678.6|16677.1|16675.6|16701.6|16700.1|16676.7|16675.2|8847
1646133300000|2022-03-01 11:15:00|16677.7|16675.2|16666.6|16665.1|16679.1|16677.2|16665.6|16663.6|8402
1646133600000|2022-03-01 11:20:00|16666.1|16664.6|16662.6|16661.1|16670.6|16669.1|16659.6|16658.1|7941
1646133900000|2022-03-01 11:25:00|16662.1|16660.6|16677.1|16675.6|16679.1|16677.1|16653.1|16651.6|7183
1646134200000|2022-03-01 11:30:00|16676.6|16675.1|16688.5|16687|16693.6|16692.1|16676.6|16674.6|6395
1646134500000|2022-03-01 11:35:00|16688.1|16686.6|16676.1|16673.6|16692.1|16690.1|16673.6|16672.1|7990
1646134800000|2022-03-01 11:40:00|16675.6|16674.1|16687.6|16686.1|16695.5|16694|16675.5|16674|3476
1646135100000|2022-03-01 11:45:00|16687.5|16686|16697|16695.5|16699.5|16698|16685.6|16684.1|6147
1646135400000|2022-03-01 11:50:00|16696.6|16695.1|16721.5|16720|16722|16720.1|16696|16694.5|6828
1646135700000|2022-03-01 11:55:00|16721.6|16720.1|16721.5|16720|16731.5|16730|16715|16713.1|6498
1646136000000|2022-03-01 12:00:00|16721.6|16720.1|16719|16716.5|16724|16722.5|16713.5|16712|4803
1646136300000|2022-03-01 12:05:00|16718.5|16717|16724.6|16723.1|16732.6|16731.1|16716.5|16715|14177
1646136600000|2022-03-01 12:10:00|16725.1|16723.6|16734.5|16733|16735.5|16734|16722.5|16720.6|17042
1646136900000|2022-03-01 12:15:00|16734|16732.5|16705.6|16704.1|16734.6|16733.1|16705.1|16703.1|7607
1646137200000|2022-03-01 12:20:00|16706.6|16705.1|16706.6|16705.1|16714|16712.5|16705.6|16704.1|6170
1646137500000|2022-03-01 12:25:00|16707|16705.5|16695.6|16694.1|16707.6|16705.5|16695|16693.1|6149
1646137800000|2022-03-01 12:30:00|16697|16694.5|16691.5|16690|16697|16695.1|16688.5|16686.5|9917
1646138100000|2022-03-01 12:35:00|16691|16689.5|16704.5|16703|16705|16703.5|16686.6|16685.1|6452
1646138400000|2022-03-01 12:40:00|16704|16702.5|16702|16700.5|16706.5|16705|16696.5|16695|7271
1646138700000|2022-03-01 12:45:00|16701.5|16700|16695.5|16694|16703|16701|16693.5|16691.5|10259
1646139000000|2022-03-01 12:50:00|16695|16693.5|16671|16669.5|16701.4|16699.5|16668.5|16667|13209
1646139300000|2022-03-01 12:55:00|16671.4|16669.9|16674|16672.5|16680|16678.5|16664|16662.4|6816
1646139600000|2022-03-01 13:00:00|16673.5|16672|16667.4|16665.9|16677.5|16675.9|16663.4|16661.5|6813
1646139900000|2022-03-01 13:05:00|16667.5|16666|16679.5|16678|16680.4|16678.9|16667.4|16665.9|3926
1646140200000|2022-03-01 13:10:00|16679.9|16678.4|16687.4|16685.9|16688.4|16686.9|16678.4|16676.4|3800
1646140500000|2022-03-01 13:15:00|16687.9|16685.4|16690.5|16689|16693.4|16691.9|16684.9|16683.4|2991
1646140800000|2022-03-01 13:20:00|16690.4|16688.9|16693.4|16691.9|16698.9|16696.9|16688.4|16686.9|10466
1646141100000|2022-03-01 13:25:00|16692.9|16691.4|16656|16653.5|16696.4|16694.9|16654.4|16652.9|8246
1646141400000|2022-03-01 13:30:00|16655.5|16654|16639.4|16637.9|16658|16656.5|16635.4|16633.5|10612
1646141700000|2022-03-01 13:35:00|16639.9|16638.4|16648.5|16647|16656.3|16654.8|16639.4|16637.9|7153
1646142000000|2022-03-01 13:40:00|16648.9|16647.4|16636.5|16635|16651.9|16650|16633.5|16632|5350
1646142300000|2022-03-01 13:45:00|16636.9|16635.4|16624.4|16622.9|16638.5|16637|16622.5|16621|9551
1646142600000|2022-03-01 13:50:00|16623.9|16622.4|16628.8|16627.3|16629.3|16627.8|16618.4|16616.9|11174
1646142900000|2022-03-01 13:55:00|16629.4|16627.9|16641.3|16639.8|16642.8|16641.3|16628.4|16626.9|6195
1646143200000|2022-03-01 14:00:00|16641.8|16639.3|16640.8|16639.3|16647.3|16645.8|16635.3|16633.3|5026
1646143500000|2022-03-01 14:05:00|16641.3|16639.8|16654.8|16653.3|16656.8|16655.3|16640.3|16638.8|5505
1646143800000|2022-03-01 14:10:00|16655.3|16653.8|16665.3|16663.8|16681.3|16679.8|16652.3|16650.3|10241
1646144100000|2022-03-01 14:15:00|16665.9|16664.4|16661.8|16660.3|16668.9|16667.4|16659.4|16657.9|6249
1646144400000|2022-03-01 14:20:00|16661.3|16659.8|16662.3|16660.8|16667.3|16665.8|16653.3|16651.8|7367
1646144700000|2022-03-01 14:25:00|16661.8|16660.3|16677.4|16675.9|16677.8|16675.9|16657.3|16655.3|6614
1646145000000|2022-03-01 14:30:00|16676.8|16675.3|16683.3|16681.8|16683.3|16681.8|16670.4|16668.9|4877
1646145300000|2022-03-01 14:35:00|16682.8|16681.3|16683.8|16681.3|16689.8|16688.3|16670.8|16669.3|4722
1646145600000|2022-03-01 14:40:00|16683.3|16681.8|16687.8|16686.3|16688.3|16686.8|16679.3|16677.8|4436
1646145900000|2022-03-01 14:45:00|16688.3|16686.8|16679.8|16678.3|16688.3|16686.8|16673.8|16672.3|6255
1646146200000|2022-03-01 14:50:00|16679.3|16677.8|16684.2|16682.7|16690.8|16689.3|16673.8|16672.3|4048
1646146500000|2022-03-01 14:55:00|16683.3|16681.8|16684.2|16682.7|16704.7|16703.2|16675.2|16673.3|14102
1646146800000|2022-03-01 15:00:00|16684.7|16683.2|16713.7|16711.2|16714.1|16712.6|16682.2|16680.2|9806
1646147100000|2022-03-01 15:05:00|16713.2|16710.7|16724.3|16722.8|16734.2|16732.7|16711.7|16710.2|15335
1646147400000|2022-03-01 15:10:00|16726.2|16724.7|16727.7|16726.2|16731.2|16729.7|16723.2|16721.7|7868
1646147700000|2022-03-01 15:15:00|16727.3|16725.8|16723.7|16722.2|16728.3|16726.8|16722.2|16720.2|7628
1646148000000|2022-03-01 15:20:00|16723.2|16721.7|16738.7|16737.2|16739.7|16737.7|16723.2|16721.7|6142
1646148300000|2022-03-01 15:25:00|16738.2|16736.7|16757.2|16755.7|16758.2|16756.7|16736.7|16735.2|7299
1646148600000|2022-03-01 15:30:00|16757.7|16756.2|16756.2|16754.7|16771.7|16769.7|16751.1|16749.2|8499
1646148900000|2022-03-01 15:35:00|16757.7|16755.2|16765.1|16763.6|16767.1|16765.6|16755.1|16753.2|5741
1646149200000|2022-03-01 15:40:00|16764.1|16762.6|16771.1|16769.6|16774|16771.7|16762.1|16760.2|9039
1646149500000|2022-03-01 15:45:00|16771.2|16769.7|16771.6|16770.1|16781.6|16779.6|16770.1|16768.1|11232
1646149800000|2022-03-01 15:50:00|16771.1|16769.6|16755.6|16754.1|16773.2|16771.7|16752.1|16750.6|7974
1646150100000|2022-03-01 15:55:00|16756.1|16753.6|16762.2|16760.7|16765.1|16762.7|16755.6|16753.1|6310
1646150400000|2022-03-01 16:00:00|16762.6|16761.1|16744.1|16742.6|16763.6|16761.7|16742.1|16740.6|16773
1646150700000|2022-03-01 16:05:00|16744.6|16743.1|16747.6|16745.1|16751.1|16749.5|16736.1|16734.6|7368
1646151000000|2022-03-01 16:10:00|16747.1|16745.6|16760.1|16758.6|16761.1|16759.6|16744.1|16742.6|10291
1646151300000|2022-03-01 16:15:00|16761.1|16759.6|16774|16772.5|16774|16772.5|16760.1|16758.1|6060
1646151600000|2022-03-01 16:20:00|16773|16771.5|16787|16785.5|16787|16785.5|16772.1|16770.6|4966
1646151900000|2022-03-01 16:25:00|16787.1|16785.6|16787|16785.5|16792|16790.5|16783|16781.5|5570
1646152200000|2022-03-01 16:30:00|16786.1|16784.6|16803.1|16801.6|16803.5|16801.6|16786.1|16784.1|5503
1646152500000|2022-03-01 16:35:00|16803.6|16801.1|16809.1|16807.6|16811|16809.5|16800.5|16799|3018
1646152800000|2022-03-01 16:40:00|16809.5|16808|16824.1|16822.6|16824.5|16823|16803.5|16802|7876
1646153100000|2022-03-01 16:45:00|16824|16822.5|16818|16816.5|16828.5|16827|16817|16815.5|5755
1646153400000|2022-03-01 16:50:00|16818.5|16816|16809|16807.5|16820|16818.5|16807|16805|5373
1646153700000|2022-03-01 16:55:00|16810|16808.5|16801.9|16800.4|16811|16809.5|16800|16798.5|3031
1646154000000|2022-03-01 17:00:00|16802.9|16801.4|16798.5|16797|16812.5|16811|16797.9|16796|4099
1646154300000|2022-03-01 17:05:00|16797.9|16796.4|16798|16796.5|16801.5|16800|16794.9|16793|2346
1646154600000|2022-03-01 17:10:00|16799|16797.5|16794|16792.5|16799.5|16797.5|16793.4|16791.9|1392
1646154900000|2022-03-01 17:15:00|16794.4|16792.9|16796.4|16793.9|16799.4|16797.5|16791|16789.5|1451
1646155200000|2022-03-01 17:20:00|16796|16794.5|16797|16795.5|16799|16796.9|16794|16792.5|915
1646155500000|2022-03-01 17:25:00|16797.4|16795.9|16790.9|16789.4|16800.4|16798.5|16790|16788.5|869
1646155800000|2022-03-01 17:30:00|16791.4|16788.9|16782.9|16781.4|16791.4|16789.4|16777.9|16776.4|1362
1646156100000|2022-03-01 17:35:00|16782.4|16780.9|16793.4|16791.9|16793.9|16792.4|16780.4|16778.9|1254
1646156400000|2022-03-01 17:40:00|16793.9|16792.4|16788.9|16787.4|16795.9|16793.9|16787.4|16785.4|1006
1646156700000|2022-03-01 17:45:00|16789.4|16787.9|16785.4|16783.9|16791.9|16790.4|16780.9|16779.4|1127
1646157000000|2022-03-01 17:50:00|16784.9|16783.4|16783.8|16782.3|16786.4|16784.9|16779.9|16778.4|744
1646157300000|2022-03-01 17:55:00|16783.9|16782.4|16785.3|16783.8|16791.4|16789.9|16782.4|16780.9|878
1646157600000|2022-03-01 18:00:00|16784.8|16782.8|16775.9|16774.4|16784.8|16783.3|16771.9|16770.4|854
1646157900000|2022-03-01 18:05:00|16774.3|16772.8|16786.8|16785.3|16788.3|16786.3|16773.9|16772.4|2165
1646158200000|2022-03-01 18:10:00|16786.3|16784.8|16791.3|16789.8|16794.8|16793.3|16785.8|16783.8|477
1646158500000|2022-03-01 18:15:00|16792.3|16790.8|16792.3|16790.8|16793.8|16792.3|16790.3|16788.3|455
1646158800000|2022-03-01 18:20:00|16791.8|16790.3|16797.8|16796.3|16797.8|16796.3|16790.8|16789.3|406
1646159100000|2022-03-01 18:25:00|16797.3|16795.8|16811.3|16808.8|16811.3|16809.2|16797.3|16795.3|528
1646159400000|2022-03-01 18:30:00|16810.3|16808.3|16816.8|16815.3|16821.7|16819.8|16808.3|16806.3|841
1646159700000|2022-03-01 18:35:00|16817.8|16816.3|16807.8|16806.3|16821.3|16819.8|16806.3|16804.8|642
1646160000000|2022-03-01 18:40:00|16808.8|16807.3|16828.8|16827.3|16830.8|16829.3|16808.8|16806.8|1069
1646160300000|2022-03-01 18:45:00|16828.3|16826.8|16823.2|16821.7|16828.7|16826.8|16823.2|16821.3|730
1646160600000|2022-03-01 18:50:00|16823.7|16822.2|16835.7|16833.2|16836.7|16835.2|16823.2|16821.7|652
1646160900000|2022-03-01 18:55:00|16835.2|16832.7|16826.2|16824.7|16836.7|16834.7|16823.2|16821.7|506
1646161200000|2022-03-01 19:00:00|16825.1|16823.6|16826.7|16824.2|16829.1|16827.2|16820.2|16818.7|664
1646161500000|2022-03-01 19:05:00|16826.2|16824.7|16819.2|16817.7|16827.7|16825.7|16817.2|16815.2|572
1646161800000|2022-03-01 19:10:00|16819.7|16816.7|16814.2|16811.7|16819.7|16818.2|16810.7|16809.2|268
1646162100000|2022-03-01 19:15:00|16813.6|16812.1|16816.7|16814.2|16818.2|16816.7|16812.6|16810.7|349
1646162400000|2022-03-01 19:20:00|16816.2|16815.2|16823.7|16822.2|16824.2|16822.2|16814.7|16813.2|671
1646162700000|2022-03-01 19:25:00|16823.2|16821.7|16823.1|16820.6|16830.6|16828.6|16821.7|16820.2|312
1646163000000|2022-03-01 19:30:00|16823.6|16821.1|16824.6|16823.1|16825.6|16824.1|16820.7|16819.2|261
1646163300000|2022-03-01 19:35:00|16825.1|16823.6|16822.7|16821.2|16827.1|16825.1|16821.1|16819.6|410
1646163600000|2022-03-01 19:40:00|16823.1|16821.6|16819.6|16818.1|16824.1|16822.2|16818.6|16817.1|793
1646163900000|2022-03-01 19:45:00|16820.1|16818.6|16812.1|16810.6|16822.1|16820.1|16804.6|16802.6|809
1646164200000|2022-03-01 19:50:00|16812.6|16811.1|16805.1|16803.6|16815.1|16813.6|16794.6|16792.6|866
1646164500000|2022-03-01 19:55:00|16804.5|16803|16801.1|16799.6|16807.5|16805|16795.6|16794.1|623
1646164800000|2022-03-01 20:00:00|16800.6|16799.1|16790.1|16788.6|16803.5|16801.6|16790.1|16788.6|416
1646165100000|2022-03-01 20:05:00|16789.1|16787.6|16796|16794.5|16797|16795.5|16784.5|16782.6|698
1646165400000|2022-03-01 20:10:00|16795.6|16794.1|16793.5|16792|16799.5|16797|16790.5|16789|264
1646165700000|2022-03-01 20:15:00|16794.4|16792.9|16802|16799.5|16802.5|16800|16791.5|16789.5|294
1646166000000|2022-03-01 20:20:00|16802.5|16800|16802|16800.5|16802.5|16801|16798.5|16797|83
1646166300000|2022-03-01 20:25:00|16803|16800|16795.5|16794|16803|16801|16794.5|16793|181
1646166600000|2022-03-01 20:30:00|16796|16794.5|16793|16790.5|16799|16797|16789|16787.5|385
1646166900000|2022-03-01 20:35:00|16793.5|16791.5|16792|16790.5|16795.5|16794|16791|16788.9|206
1646167200000|2022-03-01 20:40:00|16791.4|16789.9|16799|16797.5|16800.4|16797.9|16786.4|16784.9|272
1646167500000|2022-03-01 20:45:00|16799.4|16797.9|16798|16795.5|16801.4|16798.9|16796|16794.5|227
1646167800000|2022-03-01 20:50:00|16797.5|16796|16794.4|16792.9|16799|16797.5|16791.9|16790.4|289
1646168100000|2022-03-01 20:55:00|16793.9|16792.4|16784.9|16783.4|16795.9|16794.4|16784.9|16783.4|215
1646204700000|2022-03-02 07:05:00|16780.6|16779.1|16798.1|16795.6|16802|16800|16780.1|16778.6|2598
1646205000000|2022-03-02 07:10:00|16797.5|16796|16803|16801.5|16805.5|16804|16789|16787|1686
1646205300000|2022-03-02 07:15:00|16803.1|16801.6|16799.5|16798|16807.5|16806|16795.5|16793.6|1504
1646205600000|2022-03-02 07:20:00|16799|16797.5|16778.5|16777|16800|16798.5|16777|16775|2727
1646205900000|2022-03-02 07:25:00|16778.6|16777.1|16779|16776.5|16779.5|16778|16768.5|16767|2093
1646206200000|2022-03-02 07:30:00|16778.5|16777|16752.9|16751.4|16779.5|16777.5|16751.9|16750|2399
1646206500000|2022-03-02 07:35:00|16753.9|16752.4|16755.9|16754.4|16763.5|16762|16752.9|16751|3534
1646206800000|2022-03-02 07:40:00|16756.5|16754|16763.9|16762.4|16764.9|16763.4|16753.5|16752|1710
1646207100000|2022-03-02 07:45:00|16764.9|16763|16779.4|16777.9|16785.9|16784.4|16763.9|16762.4|2469
1646207400000|2022-03-02 07:50:00|16781.4|16778.9|16787.4|16785.9|16802.4|16800.9|16773.9|16772.4|3859
1646207700000|2022-03-02 07:55:00|16788.4|16784.9|16790.9|16789.4|16801.4|16799.5|16786.4|16784.9|3783
1646208000000|2022-03-02 08:00:00|16789.4|16787.9|16785.9|16784.4|16792|16790.5|16773.9|16772.4|6304
1646208300000|2022-03-02 08:05:00|16784.9|16783.4|16778.9|16777.4|16792|16790.5|16777.9|16776|3762
1646208600000|2022-03-02 08:10:00|16777.9|16776.4|16769.9|16768.4|16783.5|16782|16767.9|16766.4|5205
1646208900000|2022-03-02 08:15:00|16769.5|16768|16754.9|16753.4|16769.9|16768.4|16753.9|16752.4|5681
1646209200000|2022-03-02 08:20:00|16755.9|16753.9|16773.5|16771|16776.5|16775|16752.4|16750.9|11177
1646209500000|2022-03-02 08:25:00|16772|16770.5|16756.4|16754.9|16775|16773.5|16753|16751.5|8042
1646209800000|2022-03-02 08:30:00|16756.9|16754.4|16736.4|16734.9|16758.4|16756.4|16735.4|16733.9|9223
1646210100000|2022-03-02 08:35:00|16735.9|16734.4|16701.9|16700.4|16737.9|16736.4|16698.9|16697.4|11389
1646210400000|2022-03-02 08:40:00|16702.4|16700.9|16708.4|16705.9|16719.9|16718.4|16696.9|16695.4|6571
1646210700000|2022-03-02 08:45:00|16708.9|16706.4|16715.8|16714.3|16717.3|16715.3|16702.9|16701.4|14340
1646211000000|2022-03-02 08:50:00|16715.4|16713.9|16722.8|16721.3|16722.8|16721.3|16710.8|16709.3|7720
1646211300000|2022-03-02 08:55:00|16723.8|16722.3|16721.8|16720.3|16732.8|16731.3|16720.3|16718.8|10606
1646211600000|2022-03-02 09:00:00|16722.3|16720.8|16728.3|16726.8|16730.7|16729.2|16717.3|16715.8|5346
1646211900000|2022-03-02 09:05:00|16728.7|16727.2|16729.7|16728.2|16729.7|16728.2|16715.7|16713.8|7449
1646212200000|2022-03-02 09:10:00|16728.8|16727.3|16742.7|16741.2|16745.3|16743.8|16728.8|16727.3|5066
1646212500000|2022-03-02 09:15:00|16742.3|16740.8|16740.7|16739.2|16745.8|16744.3|16736.8|16735.3|7163
1646212800000|2022-03-02 09:20:00|16740.2|16738.7|16763.8|16762.3|16764.8|16763.3|16739.8|16738.3|5098
1646213100000|2022-03-02 09:25:00|16764.8|16762.8|16758.2|16755.7|16765.8|16764.3|16756.8|16755.3|6084
1646213400000|2022-03-02 09:30:00|16757.7|16756.2|16738.8|16737.3|16762.7|16761.2|16736.8|16735.3|12571
1646213700000|2022-03-02 09:35:00|16739.3|16736.8|16752.3|16750.8|16755.8|16754.3|16737.8|16736.3|4756
1646214000000|2022-03-02 09:40:00|16753.3|16751.3|16741.2|16739.7|16753.3|16751.3|16739.7|16737.7|5271
1646214300000|2022-03-02 09:45:00|16741.7|16740.2|16747.8|16746.3|16751.2|16749.7|16738.7|16736.7|9977
1646214600000|2022-03-02 09:50:00|16747.7|16746.2|16758.2|16755.7|16759.2|16757.3|16744.8|16743.3|4543
1646214900000|2022-03-02 09:55:00|16757.8|16756.3|16748.7|16747.2|16758.7|16757.2|16748.7|16747.2|8886
1646215200000|2022-03-02 10:00:00|16749.2|16747.7|16750.2|16748.7|16750.7|16749.2|16735.7|16734.2|14105
1646215500000|2022-03-02 10:05:00|16750.7|16749.2|16736.7|16735.2|16751.2|16749.2|16735.7|16734.2|13446
1646215800000|2022-03-02 10:10:00|16737.3|16734.8|16730.8|16729.3|16741.7|16740.2|16727.8|16726.3|20206
1646216100000|2022-03-02 10:15:00|16731.2|16729.7|16731.7|16730.2|16735.2|16733.2|16726.2|16724.7|5836
1646216400000|2022-03-02 10:20:00|16732.7|16731.2|16728.7|16727.2|16735.2|16733.3|16716.8|16715.3|11664
1646216700000|2022-03-02 10:25:00|16728.2|16726.7|16735.7|16734.2|16748.2|16746.2|16728.2|16726.7|6162
1646217000000|2022-03-02 10:30:00|16736.2|16734.7|16737.7|16736.2|16746.2|16744.2|16730.7|16729.2|13904
1646217300000|2022-03-02 10:35:00|16736.7|16735.2|16719.7|16718.2|16738.7|16737.2|16717.7|16716.2|4738
1646217600000|2022-03-02 10:40:00|16718.7|16717.2|16733.6|16732.1|16734.6|16733.1|16713.7|16712.2|4018
1646217900000|2022-03-02 10:45:00|16734.6|16733.1|16746.6|16745.1|16747.2|16745.7|16732.6|16730.7|5182
1646218200000|2022-03-02 10:50:00|16745.6|16744.1|16733.6|16732.1|16747.2|16745.7|16731.7|16729.7|4167
1646218500000|2022-03-02 10:55:00|16734.6|16733.1|16729.7|16728.2|16738.1|16736.1|16728.7|16727.2|3227
1646218800000|2022-03-02 11:00:00|16730.1|16727.6|16745.7|16744.2|16752.1|16750.2|16728.6|16726.6|10257
1646219100000|2022-03-02 11:05:00|16747.1|16744.6|16745.6|16744.1|16752.1|16750.6|16741.6|16740.1|9533
1646219400000|2022-03-02 11:10:00|16744.6|16743.1|16734.1|16731.6|16746.6|16745.1|16732.6|16731.1|8800
1646219700000|2022-03-02 11:15:00|16733.6|16732.1|16734.6|16733.1|16738.1|16736.1|16729.6|16728.1|6841
1646220000000|2022-03-02 11:20:00|16734.1|16732.6|16724.5|16723|16737.6|16736.1|16722.5|16720.6|13257
1646220300000|2022-03-02 11:25:00|16724.1|16722.6|16731.5|16730|16731.5|16730|16723|16721.5|14454
1646220600000|2022-03-02 11:30:00|16731|16729|16727.5|16726|16734.5|16732.5|16721.5|16719.5|7012
1646220900000|2022-03-02 11:35:00|16727|16725.5|16721|16719.5|16728.5|16727|16717.5|16716|4199
1646221200000|2022-03-02 11:40:00|16720.5|16719|16737.4|16735.9|16741.4|16739.9|16720.5|16718.5|3305
1646221500000|2022-03-02 11:45:00|16737|16735.5|16732.4|16730.9|16737|16735.5|16726.4|16724.5|6543
1646221800000|2022-03-02 11:50:00|16733|16730.5|16737.5|16736|16738.5|16737|16728.5|16727|7811
1646222100000|2022-03-02 11:55:00|16737|16735.5|16726.5|16725|16741.5|16740|16726.5|16725|3067
1646222400000|2022-03-02 12:00:00|16727|16725.5|16710.5|16709|16727.5|16726|16709.5|16707.5|3949
1646222700000|2022-03-02 12:05:00|16711|16709.5|16708|16706.5|16711|16709.5|16700.5|16699|4665
1646223000000|2022-03-02 12:10:00|16708.4|16706.9|16708.9|16706.4|16716|16714.5|16706.4|16704.4|21266
1646223300000|2022-03-02 12:15:00|16708.4|16706.9|16692.4|16690.9|16709.4|16707.9|16691.9|16690.4|7897
1646223600000|2022-03-02 12:20:00|16692.9|16691.4|16700.4|16698.9|16706.4|16704.9|16689.9|16688.4|6052
1646223900000|2022-03-02 12:25:00|16700.9|16699.4|16687.9|16685.4|16701.9|16699.9|16682.4|16680.9|6630
1646224200000|2022-03-02 12:30:00|16687.3|16685.8|16704.9|16702.4|16707.4|16705.9|16686.3|16684.4|7679
1646224500000|2022-03-02 12:35:00|16704.4|16702.9|16708.3|16706.8|16709.8|16707.8|16697.3|16695.8|23675
1646224800000|2022-03-02 12:40:00|16709.3|16707.8|16715.2|16713.7|16716.8|16714.8|16706.3|16704.3|8865
1646225100000|2022-03-02 12:45:00|16715.3|16713.8|16725.2|16722.7|16727.2|16725.7|16715.3|16713.8|4414
1646225400000|2022-03-02 12:50:00|16724.2|16723.3|16725.2|16723.7|16725.2|16723.7|16718.2|16716.7|7890
1646225700000|2022-03-02 12:55:00|16726.2|16724.7|16725.7|16724.2|16728.2|16726.2|16720.2|16718.7|3023
1646226000000|2022-03-02 13:00:00|16725.3|16723.8|16712.3|16710.8|16728.7|16726.8|16711.3|16709.8|11490
1646226300000|2022-03-02 13:05:00|16712.8|16711.3|16712.2|16710.7|16718.2|16716.7|16706.3|16704.8|9106
1646226600000|2022-03-02 13:10:00|16712.8|16710.3|16701.2|16698.7|16712.8|16710.7|16698.2|16696.3|3000
1646226900000|2022-03-02 13:15:00|16700.2|16698.3|16685.2|16683.7|16702.8|16700.7|16684.2|16682.3|11030
1646227200000|2022-03-02 13:20:00|16686.8|16684.3|16695.7|16694.2|16698.7|16696.8|16686.8|16684.3|5895
1646227500000|2022-03-02 13:25:00|16696.2|16694.7|16701.3|16699.8|16702.7|16700.8|16694.2|16692.7|6196
1646227800000|2022-03-02 13:30:00|16702.2|16700.7|16687.2|16685.7|16707.7|16705.8|16684.3|16682.8|7935
1646228100000|2022-03-02 13:35:00|16687.7|16685.2|16694.2|16692.7|16694.7|16692.7|16675.2|16673.7|7287
1646228400000|2022-03-02 13:40:00|16695.2|16693.7|16713.2|16711.7|16715.7|16713.7|16693.2|16691.2|16187
1646228700000|2022-03-02 13:45:00|16712.7|16711.2|16711.2|16709.7|16714.7|16712.7|16702.2|16700.7|4199
1646229000000|2022-03-02 13:50:00|16710.2|16708.7|16708.1|16706.6|16714.1|16712.6|16704.2|16702.7|4897
1646229300000|2022-03-02 13:55:00|16707.7|16706.2|16695.2|16693.7|16711.7|16710.2|16693.2|16691.2|5857
1646229600000|2022-03-02 14:00:00|16696.2|16694.7|16698.6|16697.1|16701.1|16699.6|16691.2|16689.7|4203
1646229900000|2022-03-02 14:05:00|16699.2|16697.7|16694.1|16692.6|16702.1|16700.6|16693.1|16691.1|5439
1646230200000|2022-03-02 14:10:00|16694.6|16692.1|16696.1|16694.6|16706.6|16705.1|16689.2|16687.1|9959
1646230500000|2022-03-02 14:15:00|16697.1|16695.6|16687.1|16685.6|16697.1|16695.6|16686.1|16684.1|15547
1646230800000|2022-03-02 14:20:00|16687.6|16685.1|16684.1|16682.6|16688.1|16686.6|16678.1|16676.6|5278
1646231100000|2022-03-02 14:25:00|16684.5|16682|16678.1|16676.6|16689.1|16687.6|16676.1|16674.6|21512
1646231400000|2022-03-02 14:30:00|16679.1|16677.6|16678|16676.5|16685.1|16683.6|16676.1|16674.1|4968
1646231700000|2022-03-02 14:35:00|16677.1|16675.6|16693|16691.5|16694|16692.5|16676.6|16675.1|6361
1646232000000|2022-03-02 14:40:00|16693.6|16691.1|16686|16684.5|16693.6|16692.1|16683.1|16681.6|8310
1646232300000|2022-03-02 14:45:00|16685.1|16683.6|16675|16673.5|16689.1|16687.6|16673|16671.5|4937
1646232600000|2022-03-02 14:50:00|16676|16674.5|16683.5|16682|16685|16683.5|16673|16671.5|4672
1646232900000|2022-03-02 14:55:00|16684|16682.5|16681|16679.5|16687|16685.5|16678|16676|5795
1646233200000|2022-03-02 15:00:00|16681.5|16679|16678|16676.5|16682.5|16680.5|16670|16668|4417
1646233500000|2022-03-02 15:05:00|16679|16677.5|16684.5|16682|16688|16686.5|16679|16677|5438
1646233800000|2022-03-02 15:10:00|16684|16682.5|16695.5|16693|16700|16698.5|16683|16681|7020
1646234100000|2022-03-02 15:15:00|16695|16693.5|16690|16688.5|16698|16696.5|16688|16686|6026
1646234400000|2022-03-02 15:20:00|16689.9|16688.4|16696.4|16693.9|16698.5|16696.5|16688|16686.5|5598
1646234700000|2022-03-02 15:25:00|16695.9|16694.4|16703.9|16702.4|16706.9|16705.4|16694.9|16692.9|7145
1646235000000|2022-03-02 15:30:00|16702.9|16701.4|16684.9|16683.4|16703.9|16702.4|16680.9|16679.4|4307
1646235300000|2022-03-02 15:35:00|16685.9|16684.4|16682.4|16680.9|16689.4|16687.4|16680.8|16678.9|6229
1646235600000|2022-03-02 15:40:00|16682.8|16681.3|16669.4|16666.9|16683.9|16682.4|16666.8|16664.9|4121
1646235900000|2022-03-02 15:45:00|16668.8|16667.3|16677.8|16676.3|16678.3|16676.4|16667.8|16666.3|7212
1646236200000|2022-03-02 15:50:00|16677.3|16675.8|16669.8|16668.3|16677.8|16676.3|16665.8|16663.8|4946
1646236500000|2022-03-02 15:55:00|16668.8|16667.3|16669.9|16668.4|16672.3|16670.8|16662.9|16661.4|5006
1646236800000|2022-03-02 16:00:00|16670.9|16669.4|16665.8|16664.3|16674.3|16672.8|16653.8|16652.3|18252
1646237100000|2022-03-02 16:05:00|16665.3|16663.8|16662.3|16660.8|16668.8|16667.3|16660.8|16658.8|9590
1646237400000|2022-03-02 16:10:00|16662.8|16661.3|16659.3|16656.8|16665.8|16664.3|16657.8|16655.8|9724
1646237700000|2022-03-02 16:15:00|16657.8|16656.3|16661.8|16660.3|16667.8|16666.3|16656.8|16655.3|4473
1646238000000|2022-03-02 16:20:00|16662.3|16659.8|16648.8|16647.3|16666.3|16664.3|16645.7|16643.8|4610
1646238300000|2022-03-02 16:25:00|16649.3|16646.8|16664.8|16663.3|16665.3|16663.3|16647.8|16646.3|4586
1646238600000|2022-03-02 16:30:00|16663.8|16662.3|16655.8|16654.3|16666.8|16665.3|16645.7|16643.7|14624
1646238900000|2022-03-02 16:35:00|16656.2|16653.7|16654.8|16653.3|16661.2|16659.7|16643.8|16642.3|3533
1646239200000|2022-03-02 16:40:00|16655.2|16652.7|16654.8|16653.3|16659.7|16658.2|16648.7|16647.2|2751
1646239500000|2022-03-02 16:45:00|16654.7|16653.2|16649.7|16648.2|16654.8|16653.3|16643.7|16642.2|2199
1646239800000|2022-03-02 16:50:00|16650.7|16649.2|16649.7|16648.2|16653.2|16651.7|16646.7|16645.2|2314
1646240100000|2022-03-02 16:55:00|16650.2|16647.7|16645.7|16644.2|16652.7|16651.2|16642.7|16641.2|2587
1646240400000|2022-03-02 17:00:00|16646.2|16643.7|16633.2|16631.7|16646.7|16645.2|16633.2|16631.7|2243
1646240700000|2022-03-02 17:05:00|16633.6|16632.1|16635.7|16634.2|16637.6|16636.1|16632.6|16630.7|2806
1646241000000|2022-03-02 17:10:00|16636.2|16634.7|16639.6|16638.1|16639.6|16638.1|16631.6|16629.7|2379
1646241300000|2022-03-02 17:15:00|16640.6|16639.1|16643.6|16642.1|16644.1|16642.1|16638.6|16636.6|1598
1646241600000|2022-03-02 17:20:00|16643.1|16640.6|16643.6|16642.1|16645.6|16644.1|16640.6|16638.6|727
1646241900000|2022-03-02 17:25:00|16642.7|16641.2|16651.1|16649.6|16651.6|16650.1|16642.6|16641.1|865
1646242200000|2022-03-02 17:30:00|16650.6|16649.1|16651.6|16650.1|16656.6|16655.1|16649.6|16647.6|914
1646242500000|2022-03-02 17:35:00|16650.6|16649.1|16643.6|16642.1|16650.6|16649.1|16642.1|16640.6|1219
1646242800000|2022-03-02 17:40:00|16644.6|16643.1|16645.1|16642.6|16647.1|16645.1|16642.6|16641.1|570
1646243100000|2022-03-02 17:45:00|16644.6|16643.1|16646.6|16645.1|16649.1|16647.6|16644.6|16643.1|441
1646243400000|2022-03-02 17:50:00|16647.1|16645.6|16646.6|16645.1|16650.5|16649|16646.1|16644.6|605
1646243700000|2022-03-02 17:55:00|16647.1|16644.6|16648.1|16645.6|16649.1|16647.6|16644.1|16642.6|631
1646244000000|2022-03-02 18:00:00|16646.6|16645.1|16655.5|16654|16656.5|16655|16646.6|16645.1|558
1646244300000|2022-03-02 18:05:00|16656.5|16655|16653.5|16652|16657.5|16656|16653.5|16651.5|323
1646244600000|2022-03-02 18:10:00|16654.5|16652.5|16652.5|16651|16655|16653|16651.5|16650|288
1646244900000|2022-03-02 18:15:00|16653|16650.5|16649.5|16648|16653|16651|16647.5|16646|237
1646245200000|2022-03-02 18:20:00|16649|16647.5|16648|16645.5|16649|16647.5|16646|16644.5|144
1646245500000|2022-03-02 18:25:00|16647.5|16646|16651|16648.5|16651.5|16650|16647.5|16646|1034
1646245800000|2022-03-02 18:30:00|16650.5|16649|16649.5|16648|16651|16649|16647.4|16645.5|90
1646246100000|2022-03-02 18:35:00|16650|16648.5|16648|16646.5|16651|16649|16647.5|16646|269
1646246400000|2022-03-02 18:40:00|16648.4|16646.9|16649.5|16648|16653|16651|16648|16646.5|222
1646246700000|2022-03-02 18:45:00|16650.4|16648.9|16645.5|16644|16650.4|16648.9|16645.5|16644|516
1646247000000|2022-03-02 18:50:00|16646.4|16644.9|16642.5|16641|16646.4|16644.9|16641.5|16640|432
1646247300000|2022-03-02 18:55:00|16641.5|16640|16639.4|16637.9|16642.4|16640.9|16639.4|16637.4|452
1646247600000|2022-03-02 19:00:00|16639.9|16637.4|16641.4|16639.9|16643.9|16642.4|16638.4|16636.4|507
1646247900000|2022-03-02 19:05:00|16641.9|16639.4|16638.4|16636.9|16642.4|16639.9|16637.4|16635.4|288
1646248200000|2022-03-02 19:10:00|16638.9|16636.4|16642.4|16640.9|16642.4|16640.9|16637.4|16635.9|171
1646248500000|2022-03-02 19:15:00|16642.3|16640.8|16646.3|16644.8|16646.3|16644.8|16638.4|16636.9|228
1646248800000|2022-03-02 19:20:00|16645.3|16643.8|16648.3|16646.8|16649.8|16647.8|16645.3|16643.8|184
1646249100000|2022-03-02 19:25:00|16647.9|16646.4|16647.8|16645.3|16649.3|16647.8|16647.3|16645.3|213
1646249400000|2022-03-02 19:30:00|16648.3|16645.8|16644.4|16642.9|16650.3|16648.8|16642.4|16640.9|251
1646249700000|2022-03-02 19:35:00|16644.8|16643.3|16638.4|16636.9|16645.8|16643.3|16638.4|16636.4|228
1646250000000|2022-03-02 19:40:00|16638.3|16636.8|16634.3|16632.8|16638.3|16636.8|16634.3|16632.8|2928
1646250300000|2022-03-02 19:45:00|16634.4|16632.9|16633.8|16631.3|16636.8|16634.8|16633.3|16631.3|187
1646250600000|2022-03-02 19:50:00|16634.8|16632.3|16637.3|16635.8|16637.3|16635.8|16632.3|16630.3|210
1646250900000|2022-03-02 19:55:00|16638.3|16636.8|16638.2|16636.7|16642.3|16640.8|16635.2|16633.3|204
1646251200000|2022-03-02 20:00:00|16639.7|16637.2|16639.8|16637.3|16643.2|16641.7|16638.2|16636.3|70
1646251500000|2022-03-02 20:05:00|16639.2|16637.7|16642.2|16640.7|16644.2|16641.8|16637.3|16635.8|26
1646251800000|2022-03-02 20:10:00|16641.2|16639.7|16643.7|16641.2|16645.2|16643.7|16641.2|16639.2|107
1646252100000|2022-03-02 20:15:00|16644.2|16641.7|16644.3|16642.8|16647.2|16645.7|16643.2|16641.2|125
1646252400000|2022-03-02 20:20:00|16644.7|16642.2|16645.7|16643.2|16648.7|16646.7|16644.3|16642.2|160
1646252700000|2022-03-02 20:25:00|16645.2|16643.7|16645.2|16643.7|16649.7|16647.7|16645.2|16643.2|93
1646253000000|2022-03-02 20:30:00|16646.2|16644.7|16640.7|16638.2|16646.2|16644.7|16638.2|16636.2|292
1646253300000|2022-03-02 20:35:00|16640.2|16638.7|16639.2|16637.7|16642.7|16640.7|16638.7|16637.2|210
1646253600000|2022-03-02 20:40:00|16638.7|16637.2|16623.7|16622.2|16639.7|16637.7|16623.2|16621.2|469
1646253900000|2022-03-02 20:45:00|16624.1|16622.6|16625.2|16623.7|16629.1|16627.6|16623.1|16621.2|331
1646254200000|2022-03-02 20:50:00|16625.7|16623.2|16629.1|16627.6|16629.7|16627.6|16625.1|16622.7|425
1646254500000|2022-03-02 20:55:00|16629.7|16627.2|16623.2|16620.7|16631.6|16629.6|16622.2|16620.7|320
1646291100000|2022-03-03 07:05:00|16657.7|16656.2|16662.7|16660.2|16665.2|16663.7|16656.8|16655.3|2235
1646291400000|2022-03-03 07:10:00|16661.7|16660.7|16654.7|16653.2|16662.2|16660.7|16649.7|16648.2|3400
1646291700000|2022-03-03 07:15:00|16655.7|16654.2|16660.2|16658.7|16660.2|16658.7|16653.7|16651.7|1811
1646292000000|2022-03-03 07:20:00|16660.8|16658.3|16658.7|16657.2|16662.2|16660.2|16656.3|16654.2|1195
1646292300000|2022-03-03 07:25:00|16659.2|16657.7|16661.7|16660.2|16664.2|16662.7|16657.7|16656.2|1986
1646292600000|2022-03-03 07:30:00|16662.7|16661.2|16661.7|16660.2|16665.7|16664.2|16661.7|16659.7|2632
1646292900000|2022-03-03 07:35:00|16660.7|16659.2|16660.2|16658.7|16668.7|16667.2|16659.6|16658.1|1935
1646293200000|2022-03-03 07:40:00|16660.6|16659.1|16671.6|16670.1|16671.6|16670.1|16660.2|16657.7|1574
1646293500000|2022-03-03 07:45:00|16670.6|16669.1|16682.2|16680.7|16683.2|16681.1|16670.6|16668.7|2673
1646293800000|2022-03-03 07:50:00|16682.6|16681.1|16676.1|16674.6|16683.6|16682.1|16675.7|16674.2|1463
1646294100000|2022-03-03 07:55:00|16676.6|16675.1|16665.1|16663.6|16678.1|16676.1|16663.6|16661.6|3862
1646294400000|2022-03-03 08:00:00|16664.6|16663.1|16656.6|16655.1|16666.7|16665.2|16654.6|16652.6|4703
1646294700000|2022-03-03 08:05:00|16657.1|16654.6|16647.6|16646.1|16657.1|16655.1|16645.6|16643.6|7831
1646295000000|2022-03-03 08:10:00|16647.1|16645.6|16648.6|16647.1|16649.1|16647.6|16642.6|16641.1|5918
1646295300000|2022-03-03 08:15:00|16649.1|16646.6|16653.6|16652.1|16653.6|16652.1|16642.1|16640.6|5114
1646295600000|2022-03-03 08:20:00|16652.6|16651.1|16640.5|16639|16653.6|16652.1|16640.5|16639|5674
1646295900000|2022-03-03 08:25:00|16640.1|16638.6|16622.1|16620.6|16640.1|16638.6|16620.1|16618.6|6467
1646296200000|2022-03-03 08:30:00|16621.6|16620.1|16628.6|16626.1|16630.5|16629|16621.6|16620.1|5080
1646296500000|2022-03-03 08:35:00|16627.6|16626.5|16637.6|16636.1|16639.6|16638.1|16625.6|16624.1|7213
1646296800000|2022-03-03 08:40:00|16638|16635.5|16637|16634.5|16640.6|16639.1|16635.5|16633.5|3847
1646297100000|2022-03-03 08:45:00|16636.5|16635|16643|16641.5|16644|16642|16634.6|16633.1|5519
1646297400000|2022-03-03 08:50:00|16642.5|16641|16639.5|16638|16643|16641.5|16631.5|16629.5|7530
1646297700000|2022-03-03 08:55:00|16638.5|16637|16638.5|16637|16642|16640|16635.5|16634|21617
1646298000000|2022-03-03 09:00:00|16637.5|16636|16627.5|16626|16641|16639.5|16626.5|16624.5|6528
1646298300000|2022-03-03 09:05:00|16626.5|16625|16629|16627.5|16630.5|16629|16624.5|16623|48198
1646298600000|2022-03-03 09:10:00|16628.5|16627|16631|16629.5|16632.1|16630|16627.5|16626|8238
1646298900000|2022-03-03 09:15:00|16630.5|16629|16629.5|16628|16632|16630|16623.5|16622|20969
1646299200000|2022-03-03 09:20:00|16630|16627.5|16623.5|16622|16630|16628|16621|16619|13438
1646299500000|2022-03-03 09:25:00|16623|16621.5|16622.4|16620.9|16624|16622|16619.5|16618|8593
1646299800000|2022-03-03 09:30:00|16622.5|16621|16613.5|16612|16623|16621|16612.4|16610.5|10058
1646300100000|2022-03-03 09:35:00|16614.5|16613|16608.5|16607|16614.5|16613|16606.5|16605|6328
1646300400000|2022-03-03 09:40:00|16608|16606.5|16610.9|16609.4|16613.4|16611.9|16605.5|16604|11176
1646300700000|2022-03-03 09:45:00|16610.5|16609|16591.4|16589.9|16610.9|16609.4|16589.4|16587.4|20852
1646301000000|2022-03-03 09:50:00|16590.9|16589.4|16589.4|16587.9|16592.9|16591|16585.9|16583.4|16794
1646301300000|2022-03-03 09:55:00|16588.4|16586.9|16599.4|16597.9|16605.4|16603.9|16587.9|16586.4|8646
1646301600000|2022-03-03 10:00:00|16599.9|16598.4|16598.9|16597.4|16605.4|16603.9|16596.4|16594.4|18894
1646301900000|2022-03-03 10:05:00|16598.4|16596.9|16604.4|16602.9|16608.9|16606.9|16598.4|16596.9|5507
1646302200000|2022-03-03 10:10:00|16604.9|16602.4|16610.3|16608.8|16613.4|16611.9|16603.4|16601.9|5321
1646302500000|2022-03-03 10:15:00|16610.9|16608.4|16602.9|16600.4|16616.9|16614.8|16600.9|16599.4|5407
1646302800000|2022-03-03 10:20:00|16602.4|16600.9|16608.3|16606.8|16609.3|16607.8|16602.4|16600.9|6209
1646303100000|2022-03-03 10:25:00|16607.3|16605.8|16612.3|16610.8|16613.3|16611.8|16605.3|16603.8|14065
1646303400000|2022-03-03 10:30:00|16612.4|16610.9|16619.4|16617.9|16623.3|16621.8|16612.4|16610.9|12078
1646303700000|2022-03-03 10:35:00|16620.3|16618.8|16611.8|16610.3|16623.3|16621.8|16611.3|16609.8|2947
1646304000000|2022-03-03 10:40:00|16612.3|16610.8|16610.3|16607.8|16618.8|16616.8|16609.3|16607.8|4113
1646304300000|2022-03-03 10:45:00|16609.8|16608.3|16613.3|16611.8|16614.8|16613.3|16607.3|16605.8|3831
1646304600000|2022-03-03 10:50:00|16612.3|16610.8|16614.8|16613.3|16617.3|16615.8|16611.3|16609.3|2681
1646304900000|2022-03-03 10:55:00|16615.3|16613.8|16615.3|16613.8|16626.8|16624.8|16615.3|16613.8|8742
1646305200000|2022-03-03 11:00:00|16615.8|16613.3|16617.3|16615.8|16627.2|16625.7|16615.3|16613.3|4312
1646305500000|2022-03-03 11:05:00|16618.3|16616.8|16619.3|16617.8|16623.7|16622.2|16615.3|16613.8|8604
1646305800000|2022-03-03 11:10:00|16620.3|16618.8|16614.7|16613.2|16621.7|16619.8|16613.3|16611.8|49413
1646306100000|2022-03-03 11:15:00|16615.2|16613.7|16614.2|16611.7|16617.7|16615.8|16612.2|16610.7|21090
1646306400000|2022-03-03 11:20:00|16614.7|16612.7|16615.7|16614.2|16616.2|16614.7|16610.2|16608.7|4190
1646306700000|2022-03-03 11:25:00|16616.2|16614.7|16609.2|16607.7|16617.2|16615.7|16609.2|16606.7|3812
1646307000000|2022-03-03 11:30:00|16608.7|16607.2|16610.2|16608.7|16613.2|16611.7|16600.2|16598.7|4703
1646307300000|2022-03-03 11:35:00|16610.7|16609.2|16605.2|16603.7|16612.7|16610.7|16600.2|16598.7|7187
1646307600000|2022-03-03 11:40:00|16604.2|16602.7|16598.1|16596.6|16606.1|16604.6|16596.2|16594.2|3463
1646307900000|2022-03-03 11:45:00|16597.2|16595.7|16600.1|16598.6|16601.7|16599.6|16594.2|16592.7|6981
1646308200000|2022-03-03 11:50:00|16599.2|16597.7|16602.1|16600.6|16603.1|16601.6|16598.1|16596.2|2696
1646308500000|2022-03-03 11:55:00|16601.1|16599.6|16595.1|16593.6|16603.1|16601.6|16594.1|16592.6|2696
1646308800000|2022-03-03 12:00:00|16594.6|16593.1|16593.1|16591.6|16602.1|16600.6|16592.1|16590.6|2919
1646309100000|2022-03-03 12:05:00|16592.1|16590.6|16590.1|16588.6|16595.1|16593.6|16589.1|16587.6|2781
1646309400000|2022-03-03 12:10:00|16589.1|16587.6|16596.1|16594.6|16596.1|16594.6|16589.1|16587.6|3384
1646309700000|2022-03-03 12:15:00|16595.1|16593.6|16593.1|16591.6|16603.1|16601.6|16591.1|16589.6|20428
1646310000000|2022-03-03 12:20:00|16592.2|16590.7|16591.1|16589.6|16594.1|16592.6|16588.1|16586.6|3735
1646310300000|2022-03-03 12:25:00|16592.1|16590.6|16595.6|16594.1|16596.6|16595.1|16589.6|16588.1|12775
1646310600000|2022-03-03 12:30:00|16596.1|16594.6|16593.1|16591.6|16596.6|16594.6|16579.6|16578.1|8840
1646310900000|2022-03-03 12:35:00|16593.6|16591.1|16581.1|16579.6|16595.6|16593.6|16579.1|16577.6|10552
1646311200000|2022-03-03 12:40:00|16580.1|16578.6|16586.6|16584.1|16589.6|16588.1|16579.1|16577.6|6074
1646311500000|2022-03-03 12:45:00|16586.1|16584.6|16580|16578.5|16588.6|16587.1|16578.1|16576.6|7151
1646311800000|2022-03-03 12:50:00|16579.1|16577.6|16585.6|16584.1|16588.1|16586.6|16579.1|16577.6|3154
1646312100000|2022-03-03 12:55:00|16585.1|16583.6|16590.1|16588.6|16592.1|16590.6|16585.1|16583.6|6005
1646312400000|2022-03-03 13:00:00|16590.5|16589|16594|16592.5|16597|16595.5|16587|16585|4145
1646312700000|2022-03-03 13:05:00|16593.1|16591.6|16589|16587.5|16594.5|16592.5|16585.5|16584|3433
1646313000000|2022-03-03 13:10:00|16588.5|16587|16589.5|16588|16601|16599.5|16588|16586.5|6362
1646313300000|2022-03-03 13:15:00|16590|16588.5|16596.5|16595|16599|16597.5|16589|16587.5|3299
1646313600000|2022-03-03 13:20:00|16596|16594.5|16613|16611.5|16615.5|16613.5|16596|16594.5|4036
1646313900000|2022-03-03 13:25:00|16614|16612.5|16604|16602.5|16614|16612.5|16602|16600.5|11349
1646314200000|2022-03-03 13:30:00|16604.5|16603|16604.9|16603.4|16607.9|16606.4|16600|16597.5|12002
1646314500000|2022-03-03 13:35:00|16605.9|16604.4|16599.9|16598.4|16607.9|16606.4|16598.9|16597.4|3377
1646314800000|2022-03-03 13:40:00|16600.4|16597.9|16597.9|16596.4|16600.4|16598.4|16590.9|16589.4|3867
1646315100000|2022-03-03 13:45:00|16597.4|16595.9|16599.9|16598.4|16601.4|16599.4|16589.9|16588.4|3482
1646315400000|2022-03-03 13:50:00|16600.4|16598.9|16587.8|16586.3|16601.9|16600.4|16583.9|16582.4|4324
1646315700000|2022-03-03 13:55:00|16586.9|16585.4|16587.9|16586.4|16592.8|16591.3|16583.4|16581.9|4430
1646316000000|2022-03-03 14:00:00|16588.9|16587.4|16583.9|16582.4|16590.4|16588.4|16577.8|16576.3|8852
1646316300000|2022-03-03 14:05:00|16584.9|16583.4|16594.9|16593.4|16598.8|16597.3|16580.9|16578.8|5565
1646316600000|2022-03-03 14:10:00|16595.3|16593.8|16591.8|16590.3|16598.3|16596.4|16588.8|16587.3|9319
1646316900000|2022-03-03 14:15:00|16591.3|16589.8|16580.8|16579.3|16594.8|16593.3|16579.8|16578.3|7229
1646317200000|2022-03-03 14:20:00|16579.8|16578.3|16585.8|16584.3|16585.8|16584.3|16579.8|16578.3|6556
1646317500000|2022-03-03 14:25:00|16585.3|16583.8|16577.8|16576.3|16585.8|16584.3|16575.3|16573.3|3838
1646317800000|2022-03-03 14:30:00|16576.8|16575.3|16581.7|16580.2|16581.8|16580.3|16575.8|16573.8|9990
1646318100000|2022-03-03 14:35:00|16583.3|16580.8|16584.7|16583.2|16587.2|16585.2|16579.7|16578.2|23500
1646318400000|2022-03-03 14:40:00|16585.2|16583.7|16569.7|16568.2|16586.2|16584.2|16565.7|16564.2|11204
1646318700000|2022-03-03 14:45:00|16570.2|16568.7|16573.6|16572.1|16575.1|16573.6|16569.6|16567.7|19618
1646319000000|2022-03-03 14:50:00|16573.1|16571.6|16579.1|16576.6|16579.6|16578.1|16571.6|16569.6|6152
1646319300000|2022-03-03 14:55:00|16579.6|16578.1|16578.2|16576.7|16581.6|16580.1|16576.6|16574.6|22424
1646319600000|2022-03-03 15:00:00|16580.7|16578.2|16591.7|16590.2|16592.7|16591.2|16578.2|16576.2|6486
1646319900000|2022-03-03 15:05:00|16591.6|16590.1|16588.7|16587.2|16595.7|16594.2|16588.7|16587.2|3322
1646320200000|2022-03-03 15:10:00|16587.7|16586.2|16593.7|16592.2|16596.1|16594.2|16582.7|16580.6|6098
1646320500000|2022-03-03 15:15:00|16592.7|16591.2|16588.2|16586.7|16601.2|16599.2|16586.6|16585.1|5063
1646320800000|2022-03-03 15:20:00|16589.2|16587.2|16602.7|16601.2|16603.6|16602.1|16588.7|16587.2|5170
1646321100000|2022-03-03 15:25:00|16603.6|16602.1|16598.6|16597.1|16603.6|16602.1|16594.6|16592.6|2943
1646321400000|2022-03-03 15:30:00|16598.1|16596.6|16604.7|16603.2|16607.6|16606.1|16592.1|16590.6|4285
1646321700000|2022-03-03 15:35:00|16605.6|16604.1|16605.6|16604.1|16609.7|16608.2|16599.7|16597.7|26558
1646322000000|2022-03-03 15:40:00|16606.1|16604.6|16597.6|16596.1|16606.1|16604.6|16593.6|16591.7|14680
1646322300000|2022-03-03 15:45:00|16596.6|16595.1|16589.6|16588.1|16598.1|16596.1|16588.6|16586.6|4377
1646322600000|2022-03-03 15:50:00|16590.6|16589.1|16591.1|16589.6|16591.6|16590.1|16581.6|16580.1|4525
1646322900000|2022-03-03 15:55:00|16591.6|16590.1|16600.6|16599.1|16603.1|16601.1|16589.6|16587.6|5033
1646323200000|2022-03-03 16:00:00|16600.1|16598.6|16611.1|16609.6|16612.1|16610.6|16600.1|16598.6|5611
1646323500000|2022-03-03 16:05:00|16611.5|16610|16631.5|16630|16633.5|16632|16609.6|16608.1|8157
1646323800000|2022-03-03 16:10:00|16630.5|16629|16639.5|16638|16641.6|16640.1|16630.5|16629|11055
1646324100000|2022-03-03 16:15:00|16639.6|16638.1|16638.6|16637.1|16652.5|16651|16638.6|16637.1|6639
1646324400000|2022-03-03 16:20:00|16639.6|16638.1|16643.5|16642|16644.5|16643|16635.6|16634.1|5450
1646324700000|2022-03-03 16:25:00|16642.5|16641|16647.5|16646|16651.5|16650|16642.5|16641|3248
1646325000000|2022-03-03 16:30:00|16648|16645.5|16648|16646.5|16652.5|16651|16645|16643|2539
1646325300000|2022-03-03 16:35:00|16648.5|16647|16660.5|16659|16661.5|16660|16648|16646.5|2499
1646325600000|2022-03-03 16:40:00|16661.4|16659.9|16655.5|16654|16661.4|16659.9|16649.5|16648|2732
1646325900000|2022-03-03 16:45:00|16656|16654.5|16659.4|16657.9|16660.4|16658.9|16653.5|16652|4868
1646326200000|2022-03-03 16:50:00|16658.5|16657|16664|16662.5|16667|16665|16657.5|16655.5|2309
1646326500000|2022-03-03 16:55:00|16664.4|16662.9|16651.5|16650|16664.5|16663|16649.5|16648|4906
1646326800000|2022-03-03 17:00:00|16651.4|16649.9|16648.5|16647|16652.4|16650.9|16645.5|16644|1569
1646327100000|2022-03-03 17:05:00|16648.9|16646.4|16635.9|16633.4|16648.9|16647|16634.4|16632.5|3226
1646327400000|2022-03-03 17:10:00|16635.4|16633.9|16632.4|16630.9|16640.9|16638.9|16632.4|16630.9|1690
1646327700000|2022-03-03 17:15:00|16632.9|16631.4|16634.4|16632.9|16636.4|16634.9|16632.4|16630.4|1000
1646328000000|2022-03-03 17:20:00|16633.4|16631.9|16631.4|16629.9|16634.9|16632.9|16631.4|16629.4|607
1646328300000|2022-03-03 17:25:00|16631.9|16629.4|16637.4|16635.9|16638.4|16636.9|16631.4|16629.4|10648
1646328600000|2022-03-03 17:30:00|16638.4|16636.9|16613.9|16611.4|16645.9|16644.4|16607.4|16605.9|4773
1646328900000|2022-03-03 17:35:00|16612.4|16610.9|16615.9|16613.4|16618.9|16617.4|16602.4|16600.9|3373
1646329200000|2022-03-03 17:40:00|16615.4|16613.9|16613.4|16611.9|16620.9|16618.9|16612.4|16610.9|4934
1646329500000|2022-03-03 17:45:00|16612.9|16611.4|16616.9|16615.4|16618.9|16616.9|16609.4|16607.4|867
1646329800000|2022-03-03 17:50:00|16616.4|16614.9|16618.4|16616.9|16618.4|16616.9|16611.4|16609.9|1714
1646330100000|2022-03-03 17:55:00|16618.3|16616.8|16619.4|16617.9|16620.9|16619.4|16614.9|16612.9|613
1646330400000|2022-03-03 18:00:00|16620.4|16618.9|16619.3|16617.8|16624.9|16622.9|16618.3|16616.8|480
1646330700000|2022-03-03 18:05:00|16619.8|16617.3|16621.8|16619.3|16621.8|16619.8|16617.3|16615.8|2322
1646331000000|2022-03-03 18:10:00|16621.3|16619.8|16616.3|16614.8|16621.8|16619.8|16616.3|16614.8|180
1646331300000|2022-03-03 18:15:00|16616.8|16615.3|16611.3|16609.8|16617.8|16615.8|16611.3|16609.8|360
1646331600000|2022-03-03 18:20:00|16612.2|16610.7|16610.3|16608.8|16613.3|16611.8|16610.3|16608.8|234
1646331900000|2022-03-03 18:25:00|16609.3|16607.8|16604.7|16602.2|16609.7|16607.8|16604.2|16602.2|301
1646332200000|2022-03-03 18:30:00|16604.3|16602.8|16614.2|16612.7|16614.7|16613.2|16604.3|16602.2|166
1646332500000|2022-03-03 18:35:00|16613.2|16611.7|16614.7|16612.2|16615.2|16613.7|16613.2|16611.2|64
1646332800000|2022-03-03 18:40:00|16614.2|16612.7|16615.7|16613.2|16616.2|16614.7|16611.2|16609.7|227
1646333100000|2022-03-03 18:45:00|16615.2|16613.7|16615.7|16613.2|16617.2|16615.7|16614.2|16612.2|73
1646333400000|2022-03-03 18:50:00|16615.2|16613.7|16615.2|16613.7|16616.2|16614.7|16613.7|16612.2|140
1646333700000|2022-03-03 18:55:00|16615.7|16613.2|16617.1|16615.6|16617.1|16615.6|16611.7|16610.2|350
1646334000000|2022-03-03 19:00:00|16618.1|16616.6|16619.2|16617.7|16620.2|16618.7|16617.1|16615.2|128
1646334300000|2022-03-03 19:05:00|16619.7|16617.2|16617.6|16616.1|16620.2|16618.7|16617.1|16615.1|204
1646334600000|2022-03-03 19:10:00|16617.1|16615.6|16612.6|16611.1|16618.1|16616.6|16612.1|16610.1|334
1646334900000|2022-03-03 19:15:00|16612.2|16610.7|16614.6|16612.1|16615.1|16613.1|16609.1|16607.6|276
1646335200000|2022-03-03 19:20:00|16614.1|16612.6|16617.1|16615.6|16617.1|16615.6|16613.1|16611.1|167
1646335500000|2022-03-03 19:25:00|16616.1|16614.6|16620.6|16618.1|16622.6|16620.6|16616.1|16614.1|192
1646335800000|2022-03-03 19:30:00|16620.1|16617.6|16620.1|16618.6|16622.6|16620.6|16618.1|16616.6|85
1646336100000|2022-03-03 19:35:00|16620.6|16617.6|16623.6|16621.1|16623.6|16621.6|16617.1|16615.1|152
1646336400000|2022-03-03 19:40:00|16623.1|16621.6|16623.1|16621.6|16623.6|16621.6|16621.1|16619.1|290
1646336700000|2022-03-03 19:45:00|16625|16623.5|16626.1|16624.6|16628.1|16626.1|16625|16623.1|191
1646337000000|2022-03-03 19:50:00|16627.1|16623.6|16627.1|16625.6|16628.5|16626.6|16625.1|16623.1|128
1646337300000|2022-03-03 19:55:00|16626.5|16624.6|16631|16629.5|16631.5|16629.6|16626.1|16624.1|139
1646337600000|2022-03-03 20:00:00|16631.5|16629|16629|16627.5|16631.5|16629.6|16628|16626.5|175
1646337900000|2022-03-03 20:05:00|16629.5|16628|16626|16624.5|16630.5|16628|16624|16622|112
1646338200000|2022-03-03 20:10:00|16625|16623.5|16624|16621.5|16626.5|16624.5|16623|16621.5|106
1646338500000|2022-03-03 20:15:00|16623|16621|16625|16623.5|16625.5|16623.5|16620.5|16619|75
1646338800000|2022-03-03 20:20:00|16625.5|16622.5|16625|16622.5|16629.5|16627.5|16624|16622.5|174
1646339100000|2022-03-03 20:25:00|16624|16623|16621|16618.5|16625.5|16623.5|16620|16618.5|76
1646339400000|2022-03-03 20:30:00|16621.9|16619.5|16623|16621.5|16623.5|16621.5|16620|16618.5|62
1646339700000|2022-03-03 20:35:00|16623.4|16620.5|16625.4|16623.9|16628.4|16626.5|16622|16620|210
1646340000000|2022-03-03 20:40:00|16625.9|16624.4|16625.9|16624.4|16627.9|16626.4|16625.4|16623.4|94
1646340300000|2022-03-03 20:45:00|16626.4|16624.9|16623.9|16622.4|16628.4|16626.4|16623.9|16621.9|78
1646340600000|2022-03-03 20:50:00|16624.9|16623.4|16628.9|16627.4|16628.9|16627.4|16622.9|16620.9|170
1646340900000|2022-03-03 20:55:00|16629.9|16628.4|16629.9|16627.4|16630.9|16628.9|16626.9|16625.4|428
1646377500000|2022-03-04 07:05:00|16679.5|16678|16688.5|16687|16693|16691.5|16679.5|16677.5|1313
1646377800000|2022-03-04 07:10:00|16690|16688.5|16671|16668.5|16690|16688.5|16667.5|16666|2512
1646378100000|2022-03-04 07:15:00|16670|16668|16677|16675.5|16678|16676|16666.5|16665|1391
1646378400000|2022-03-04 07:20:00|16677.5|16676|16676|16674.5|16682.5|16681|16674.5|16672.5|5334
1646378700000|2022-03-04 07:25:00|16676.5|16675|16669.5|16668|16677.5|16676|16669.5|16668|665
1646379000000|2022-03-04 07:30:00|16668.5|16667|16655.5|16654|16670.5|16669|16650.5|16649|3810
1646379300000|2022-03-04 07:35:00|16656|16653.5|16658|16656.5|16660|16658.5|16647|16644.5|1555
1646379600000|2022-03-04 07:40:00|16658.5|16657|16654.5|16653|16662|16660|16653.5|16652|1198
1646379900000|2022-03-04 07:45:00|16653.5|16652|16651.5|16650|16654.5|16653|16649.5|16648|7483
1646380200000|2022-03-04 07:50:00|16652.5|16651|16654.4|16652.9|16655.5|16654|16647.5|16646|1911
1646380500000|2022-03-04 07:55:00|16653.5|16652|16665.4|16663.9|16668.4|16666.9|16653.5|16651.5|1186
1646380800000|2022-03-04 08:00:00|16665|16663.5|16679.5|16678|16679.5|16678|16660.4|16658.5|2270
1646381100000|2022-03-04 08:05:00|16679.9|16678.4|16677.5|16676|16687.4|16685.9|16675.5|16674|4469
1646381400000|2022-03-04 08:10:00|16676.9|16675.4|16674.4|16672.9|16678.5|16677|16665.4|16663.9|5885
1646381700000|2022-03-04 08:15:00|16675.4|16673.9|16679.5|16678|16688.9|16686.9|16673.4|16671.9|2628
1646382000000|2022-03-04 08:20:00|16679.4|16677.9|16680.9|16679.4|16683.4|16681.9|16671.5|16670|10863
1646382300000|2022-03-04 08:25:00|16679.5|16678|16681.9|16680.4|16686.4|16684.9|16677.5|16676|8543
1646382600000|2022-03-04 08:30:00|16681.4|16679.9|16685.9|16684.4|16696.4|16694.9|16681.4|16679.9|5800
1646382900000|2022-03-04 08:35:00|16685.4|16683.4|16698.4|16696.9|16700.4|16698.9|16685.4|16683.4|6448
1646383200000|2022-03-04 08:40:00|16697.9|16695.4|16692.3|16690.8|16701.4|16699.9|16692.3|16690.8|4242
1646383500000|2022-03-04 08:45:00|16691.3|16689.8|16710.3|16708.8|16712.4|16710.9|16691.3|16689.4|8602
1646383800000|2022-03-04 08:50:00|16709.3|16707.8|16704.3|16702.8|16711.3|16709.8|16703.3|16701.8|3181
1646384100000|2022-03-04 08:55:00|16704.8|16702.3|16705.3|16703.8|16707.8|16706.3|16700.3|16698.4|2822
1646384400000|2022-03-04 09:00:00|16705.8|16703.3|16711.3|16709.8|16711.8|16710.3|16703.3|16701.8|4813
1646384700000|2022-03-04 09:05:00|16710.8|16709.3|16725.3|16723.8|16731.3|16729.8|16705.8|16704.3|7384
1646385000000|2022-03-04 09:10:00|16724.8|16722.3|16719.8|16718.3|16726.8|16724.8|16719.3|16717.8|7810
1646385300000|2022-03-04 09:15:00|16719.3|16717.8|16711.8|16710.3|16721.3|16719.8|16710.8|16709.3|4689
1646385600000|2022-03-04 09:20:00|16711.3|16709.8|16700.8|16699.3|16715.3|16713.8|16700.3|16698.8|4630
1646385900000|2022-03-04 09:25:00|16700.3|16698.8|16692.3|16690.8|16705.8|16703.8|16691.3|16689.3|3753
1646386200000|2022-03-04 09:30:00|16691.3|16689.8|16687.3|16685.8|16697.3|16695.8|16683.3|16681.8|4873
1646386500000|2022-03-04 09:35:00|16686.8|16685.3|16695.7|16694.2|16697.7|16696.2|16684.8|16683.3|13889
1646386800000|2022-03-04 09:40:00|16696.2|16694.7|16692.3|16690.8|16702.2|16700.7|16690.2|16688.7|4251
1646387100000|2022-03-04 09:45:00|16693.2|16691.7|16694.7|16693.2|16696.2|16694.7|16687.2|16685.2|14041
1646387400000|2022-03-04 09:50:00|16694.2|16692.7|16687.2|16685.7|16695.7|16694.2|16684.2|16682.7|2363
1646387700000|2022-03-04 09:55:00|16686.2|16684.7|16697.2|16695.7|16700.2|16698.7|16684.7|16682.7|3619
1646388000000|2022-03-04 10:00:00|16698.2|16696.7|16693.1|16691.6|16703.2|16701.2|16692.1|16690.2|4250
1646388300000|2022-03-04 10:05:00|16694.1|16692.6|16713.1|16711.6|16714.1|16711.6|16693.1|16691.2|2982
1646388600000|2022-03-04 10:10:00|16714.1|16712.6|16702.1|16700.6|16715.7|16714.2|16701.2|16699.7|6660
1646388900000|2022-03-04 10:15:00|16701.2|16699.7|16693.6|16691.1|16701.6|16699.7|16691.2|16689.7|1743
1646389200000|2022-03-04 10:20:00|16694.1|16692.6|16693.1|16691.6|16699.1|16697.1|16691.1|16689.6|6220
1646389500000|2022-03-04 10:25:00|16692.6|16691.1|16687.1|16685.6|16696.1|16694.6|16687.1|16685.6|12776
1646389800000|2022-03-04 10:30:00|16688.1|16686.6|16696.1|16694.6|16696.1|16694.6|16688.1|16686.6|6722
1646390100000|2022-03-04 10:35:00|16695.6|16693.6|16704.1|16702.6|16704.6|16702.6|16694.2|16692.7|3301
1646390400000|2022-03-04 10:40:00|16703.6|16702.1|16708.6|16707.1|16710.1|16708.6|16703.6|16702.1|5038
1646390700000|2022-03-04 10:45:00|16708.1|16706.6|16715.1|16713.6|16717.1|16715.6|16707.1|16705.6|2841
1646391000000|2022-03-04 10:50:00|16716.1|16714.6|16715.1|16713.6|16719.6|16717.6|16713.1|16711.6|3120
1646391300000|2022-03-04 10:55:00|16714.6|16713.1|16721.1|16719.6|16725.1|16723.6|16714.1|16712.1|8849
1646391600000|2022-03-04 11:00:00|16720.6|16719.1|16724.1|16722.6|16729.1|16727.6|16717.1|16715.6|3796
1646391900000|2022-03-04 11:05:00|16723.6|16722.1|16716|16714.5|16725.1|16723.1|16714.6|16713.1|2450
1646392200000|2022-03-04 11:10:00|16715.6|16714.1|16718.5|16717|16720.1|16718.6|16714|16712.1|4283
1646392500000|2022-03-04 11:15:00|16719|16717.5|16714|16712.5|16720.1|16718.6|16713|16711|2636
1646392800000|2022-03-04 11:20:00|16713|16711.5|16719|16717.5|16728|16726.5|16712|16710.5|7360
1646393100000|2022-03-04 11:25:00|16719.5|16718|16710|16708.5|16722|16720.5|16710|16708.5|2580
1646393400000|2022-03-04 11:30:00|16710.5|16709|16708.9|16707.4|16714.5|16713|16706.9|16705|3643
1646393700000|2022-03-04 11:35:00|16708.5|16707|16717.9|16716.4|16722.9|16721.4|16708|16706.5|4596
1646394000000|2022-03-04 11:40:00|16718.4|16715.9|16711|16709.5|16719.4|16717.4|16708.4|16706.9|3209
1646394300000|2022-03-04 11:45:00|16711.9|16710.4|16706.9|16705.4|16713.9|16712.4|16704.9|16702.9|2205
1646394600000|2022-03-04 11:50:00|16707.4|16705.9|16716.9|16715.4|16717.9|16716.4|16705.4|16703.9|2163
1646394900000|2022-03-04 11:55:00|16716.4|16713.9|16723.9|16722.4|16728.9|16727.4|16716.4|16713.9|3149
1646395200000|2022-03-04 12:00:00|16722.9|16721.4|16726.4|16724.9|16727.9|16726.4|16721.9|16720.4|1836
1646395500000|2022-03-04 12:05:00|16726.9|16725.4|16734.9|16733.4|16740.9|16739.4|16725.9|16724.4|3621
1646395800000|2022-03-04 12:10:00|16734.4|16732.9|16730.9|16729.4|16739.9|16738.4|16728.9|16727.4|2148
1646396100000|2022-03-04 12:15:00|16730.4|16728.9|16722.9|16721.4|16732.4|16730.9|16722.4|16720.4|2397
1646396400000|2022-03-04 12:20:00|16723.4|16720.4|16716.3|16714.8|16725.8|16724.3|16715.9|16714.4|1302
1646396700000|2022-03-04 12:25:00|16717.3|16714.4|16727.9|16726.4|16731.8|16730.3|16715.9|16714.4|2375
1646397000000|2022-03-04 12:30:00|16727.8|16726.3|16726.8|16725.3|16731.3|16729.3|16725.8|16723.8|1632
1646397300000|2022-03-04 12:35:00|16727.3|16724.8|16730.8|16729.3|16731.8|16730.3|16720.8|16719.3|1528
1646397600000|2022-03-04 12:40:00|16729.8|16728.3|16719.3|16716.8|16730.3|16728.3|16718.8|16716.8|1309
1646397900000|2022-03-04 12:45:00|16718.8|16717.3|16716.8|16715.3|16723.3|16721.3|16715.8|16713.8|1987
1646398200000|2022-03-04 12:50:00|16717.3|16715.8|16723.8|16722.3|16726.8|16724.8|16717.3|16715.8|2345
1646398500000|2022-03-04 12:55:00|16721.8|16720.3|16716.7|16715.2|16723.8|16722.3|16716.7|16714.8|1742
1646398800000|2022-03-04 13:00:00|16715.7|16714.2|16726.7|16725.2|16729.3|16727.3|16715.7|16713.8|2853
1646399100000|2022-03-04 13:05:00|16726.8|16725.3|16719.8|16718.3|16727.3|16725.8|16718.8|16717.3|3346
1646399400000|2022-03-04 13:10:00|16718.8|16717.3|16723.7|16722.2|16725.7|16724.2|16718.8|16717.3|5876
1646399700000|2022-03-04 13:15:00|16724.7|16723.2|16723.7|16722.2|16729.2|16727.7|16720.7|16719.2|6620
1646400000000|2022-03-04 13:20:00|16722.7|16721.2|16718.2|16715.7|16726.2|16724.2|16713.2|16710.7|6716
1646400300000|2022-03-04 13:25:00|16717.6|16716.1|16712.7|16709.2|16718.2|16716.7|16707.7|16705.7|3795
1646400600000|2022-03-04 13:30:00|16710.7|16707.2|16746.6|16744.1|16749.6|16748.1|16710.2|16706.7|8069
1646400900000|2022-03-04 13:35:00|16745.6|16743.6|16742.1|16739.6|16747.6|16746.1|16736.1|16734.6|4045
1646401200000|2022-03-04 13:40:00|16742.6|16740.6|16750.1|16747.6|16758.1|16756.6|16738.6|16737.1|2725
1646401500000|2022-03-04 13:45:00|16749.6|16748.1|16757.6|16756.1|16762.6|16760.6|16748.6|16747.1|3941
1646401800000|2022-03-04 13:50:00|16758.6|16757.1|16762.6|16761.1|16772.1|16770.1|16756.6|16754.6|3557
1646402100000|2022-03-04 13:55:00|16763.1|16761.6|16758.6|16757.1|16763.6|16762.1|16754.6|16752.6|4119
1646402400000|2022-03-04 14:00:00|16759.1|16757.6|16773.6|16772.1|16775.1|16773.6|16758.6|16757.1|3793
1646402700000|2022-03-04 14:05:00|16772.6|16771.1|16764.6|16763.1|16776.1|16774.1|16754.6|16753.1|6907
1646403000000|2022-03-04 14:10:00|16764.5|16763|16764.6|16762.1|16769.6|16768.1|16760.1|16758.6|3767
1646403300000|2022-03-04 14:15:00|16764.1|16762.6|16778.6|16777.1|16784.6|16783.1|16760.6|16759.1|7691
1646403600000|2022-03-04 14:20:00|16777.6|16776.1|16787.1|16784.6|16787.1|16785.1|16770.6|16769.1|2278
1646403900000|2022-03-04 14:25:00|16786.6|16785.1|16782.5|16781|16791|16789|16776.5|16774.5|6991
1646404200000|2022-03-04 14:30:00|16783.5|16782|16789.5|16788|16789.5|16788|16774.5|16773|6282
1646404500000|2022-03-04 14:35:00|16789|16787.5|16786.6|16785.1|16791.5|16790|16782.6|16781.1|4163
1646404800000|2022-03-04 14:40:00|16786|16784.5|16794.6|16793.1|16796.6|16795.1|16785.5|16783.5|8768
1646405100000|2022-03-04 14:45:00|16794.1|16792.6|16793.6|16792.1|16797.6|16796.1|16790.6|16789.1|3198
1646405400000|2022-03-04 14:50:00|16794.6|16793.1|16793.5|16792|16796.5|16795|16790.6|16788.6|11053
1646405700000|2022-03-04 14:55:00|16794|16791.5|16788.5|16787|16794.6|16793.1|16782.5|16781|4505
1646406000000|2022-03-04 15:00:00|16789.5|16788|16774.5|16773|16789.5|16788|16774.5|16773|3487
1646406300000|2022-03-04 15:05:00|16775.5|16774|16773.5|16772|16778.5|16777|16770.5|16768.5|3316
1646406600000|2022-03-04 15:10:00|16774.5|16773|16795|16792.5|16795|16793|16774.5|16773|4433
1646406900000|2022-03-04 15:15:00|16794.5|16793|16793.5|16792|16796|16794|16788.5|16787|4041
1646407200000|2022-03-04 15:20:00|16793|16791.5|16800.4|16798.9|16803|16801|16792.5|16791|4037
1646407500000|2022-03-04 15:25:00|16800|16798.5|16823.4|16821.9|16823.4|16821.9|16797|16795.5|4514
1646407800000|2022-03-04 15:30:00|16823|16821.5|16829.5|16828|16829.9|16828.4|16821.4|16819.9|8090
1646408100000|2022-03-04 15:35:00|16829|16827.5|16822.5|16821|16833|16831|16819|16817.5|6996
1646408400000|2022-03-04 15:40:00|16823.5|16822|16816.5|16815|16823.5|16822|16814.5|16812|5552
1646408700000|2022-03-04 15:45:00|16817|16814.5|16809.5|16808|16817|16815|16804.5|16803|3785
1646409000000|2022-03-04 15:50:00|16810.5|16809|16816.5|16815|16821.5|16820|16808.5|16806.5|3890
1646409300000|2022-03-04 15:55:00|16815.5|16814|16812.5|16811|16821|16819.5|16812|16810.5|9105
1646409600000|2022-03-04 16:00:00|16813.5|16812|16813.5|16812|16817.5|16816|16806|16804.5|4794
1646409900000|2022-03-04 16:05:00|16812.5|16811|16809.5|16808|16814.9|16813|16802.5|16801|9066
1646410200000|2022-03-04 16:10:00|16809.4|16807.9|16802.4|16800.9|16812.4|16810.9|16799.4|16797.4|9957
1646410500000|2022-03-04 16:15:00|16803.4|16801.9|16810.9|16809.4|16812.9|16810.9|16803.4|16801.4|5254
1646410800000|2022-03-04 16:20:00|16810.4|16808.9|16811.4|16809.9|16818.9|16816.9|16808.4|16806.9|2457
1646411100000|2022-03-04 16:25:00|16812.3|16810.8|16819.3|16817.8|16820.8|16818.8|16811.3|16809.4|1839
1646411400000|2022-03-04 16:30:00|16818.8|16817.3|16817.3|16815.8|16821.3|16819.8|16814.3|16812.3|3563
1646411700000|2022-03-04 16:35:00|16817.8|16815.3|16807.3|16805.8|16819.3|16817.8|16805.3|16803.8|2932
1646412000000|2022-03-04 16:40:00|16808.2|16806.7|16800.2|16798.7|16808.7|16806.7|16796.2|16794.2|2093
1646412300000|2022-03-04 16:45:00|16799.7|16797.2|16782.3|16780.8|16800.2|16798.7|16779.3|16777.8|3172
1646412600000|2022-03-04 16:50:00|16782.7|16781.2|16780.7|16778.2|16786.7|16784.7|16771.2|16769.2|2341
1646412900000|2022-03-04 16:55:00|16780.2|16778.7|16782.2|16780.7|16785.2|16783.7|16774.2|16772.7|3176
1646413200000|2022-03-04 17:00:00|16781.7|16780.2|16772.2|16770.7|16783.2|16781.7|16771.2|16769.7|2522
1646413500000|2022-03-04 17:05:00|16773.2|16771.7|16775.2|16772.7|16779.7|16777.6|16771.2|16769.7|908
1646413800000|2022-03-04 17:10:00|16774.2|16771.7|16783.2|16780.7|16789.6|16787.6|16772.7|16771.1|1204
1646414100000|2022-03-04 17:15:00|16782.6|16781.1|16782.1|16780.6|16787.2|16785.7|16777.1|16775.2|1204
1646414400000|2022-03-04 17:20:00|16781.1|16779.6|16776.7|16775.2|16788.1|16786.6|16774.2|16772.7|3852
1646414700000|2022-03-04 17:25:00|16776.2|16774.7|16778.1|16776.6|16779.6|16778.1|16773.6|16772.1|2196
1646415000000|2022-03-04 17:30:00|16777.6|16776.1|16786.1|16783.6|16788.6|16786.7|16774.1|16772.1|2756
1646415300000|2022-03-04 17:35:00|16786.6|16784.1|16781.1|16779.6|16789.1|16787.6|16780.7|16779.2|846
1646415600000|2022-03-04 17:40:00|16781.6|16779.1|16788.1|16786.6|16791.6|16789.1|16781.1|16779.1|1488
1646415900000|2022-03-04 17:45:00|16788.6|16787.1|16782.1|16780.6|16788.6|16787.1|16781.1|16779.6|320
1646416200000|2022-03-04 17:50:00|16782.6|16780.1|16776.1|16774.6|16782.6|16780.6|16773.1|16771.1|908
1646416500000|2022-03-04 17:55:00|16777.1|16775.6|16776.1|16774.6|16778.6|16776.6|16774.1|16771.6|258
1646416800000|2022-03-04 18:00:00|16776.5|16775|16774.5|16772|16776.5|16775|16772|16770|158
1646417100000|2022-03-04 18:05:00|16774|16772.5|16766.5|16765|16775.5|16773.5|16764|16762|363
1646417400000|2022-03-04 18:10:00|16766|16764.5|16767|16764.5|16771.5|16769.5|16763.5|16761|260
1646417700000|2022-03-04 18:15:00|16767.5|16765|16776.5|16775|16777|16775.5|16767|16765|1158
1646418000000|2022-03-04 18:20:00|16777|16774|16782.4|16779.9|16782.9|16781.4|16772|16770.5|1465
1646418300000|2022-03-04 18:25:00|16782|16780.5|16781.9|16779.4|16782.9|16781.4|16779|16776.9|68
1646418600000|2022-03-04 18:30:00|16781.4|16778.9|16785.4|16782.9|16785.4|16783.4|16778.9|16776.9|98
1646418900000|2022-03-04 18:35:00|16783.9|16782.4|16781.9|16780.4|16785.4|16783.4|16781.9|16779.9|124
1646419200000|2022-03-04 18:40:00|16782.9|16781.4|16788.4|16785.9|16790.9|16789.4|16782.9|16781.4|137
1646419500000|2022-03-04 18:45:00|16787.9|16786.4|16788.9|16787.4|16793.4|16790.9|16787.9|16785.9|670
1646419800000|2022-03-04 18:50:00|16789.4|16787.9|16783.4|16780.9|16789.4|16787.9|16781.9|16780.4|61
1646420100000|2022-03-04 18:55:00|16782.9|16781.4|16788.4|16785.9|16788.8|16787.3|16782.9|16781.4|173
1646420400000|2022-03-04 19:00:00|16787.8|16786.3|16791.9|16790.4|16793.8|16791.4|16783.9|16782.4|156
1646420700000|2022-03-04 19:05:00|16792.3|16789.8|16791.8|16789.3|16793.8|16791.8|16788.9|16786.8|170
1646421000000|2022-03-04 19:10:00|16791.3|16788.8|16794.3|16791.8|16796.3|16794.3|16790.8|16788.8|89
1646421300000|2022-03-04 19:15:00|16793.8|16792.3|16789.8|16788.3|16794.8|16792.8|16789.8|16788.3|1413
1646421600000|2022-03-04 19:20:00|16790.3|16787.8|16784.8|16783.3|16790.3|16788.3|16784.8|16782.8|90
1646421900000|2022-03-04 19:25:00|16785.8|16783.8|16781.3|16778.8|16786.3|16784.3|16780.8|16778.3|195
1646422200000|2022-03-04 19:30:00|16780.8|16779.3|16777.3|16775.8|16786.8|16785.3|16776.8|16775.3|214
1646422500000|2022-03-04 19:35:00|16775.3|16773.8|16781.8|16780.3|16781.8|16780.3|16773.3|16771.3|272
1646422800000|2022-03-04 19:40:00|16783.8|16782.3|16794.8|16793.3|16794.8|16793.3|16783.8|16781.8|199
1646423100000|2022-03-04 19:45:00|16795.3|16793.8|16797.8|16796.3|16799.3|16797.3|16790.8|16788.8|170
1646423400000|2022-03-04 19:50:00|16798.8|16797.3|16789.8|16788.3|16798.8|16797.3|16788.8|16786.8|181
1646423700000|2022-03-04 19:55:00|16790.3|16787.8|16799.3|16796.8|16799.3|16796.8|16783.8|16782.3|171
1646424000000|2022-03-04 20:00:00|16797.8|16796.3|16797.7|16796.2|16802.2|16799.7|16793.8|16791.8|97
1646424300000|2022-03-04 20:05:00|16796.7|16795.2|16789.2|16786.7|16797.2|16795.2|16787.8|16785.8|44
1646424600000|2022-03-04 20:10:00|16789.7|16787.2|16793.7|16792.2|16794.2|16792.2|16787.7|16785.7|63
1646424900000|2022-03-04 20:15:00|16793.2|16790.7|16788.2|16785.7|16794.7|16793.2|16786.7|16785.2|81
1646425200000|2022-03-04 20:20:00|16787.7|16786.2|16790.7|16788.2|16791.7|16790.2|16787.7|16785.7|47
1646425500000|2022-03-04 20:25:00|16789.7|16787.7|16786.2|16783.7|16790.2|16787.7|16784.7|16783.2|74
1646425800000|2022-03-04 20:30:00|16785.7|16784.2|16787.7|16786.2|16787.7|16786.2|16784.7|16782.7|73
1646426100000|2022-03-04 20:35:00|16787.2|16784.7|16790.6|16789.1|16793.2|16791.2|16786.7|16784.2|100
1646426400000|2022-03-04 20:40:00|16791.1|16788.6|16790.2|16787.7|16791.1|16789.1|16787.2|16785.1|51
1646426700000|2022-03-04 20:45:00|16789.7|16787.2|16791.6|16789.1|16793.2|16791.2|16788.6|16786.2|148
1646427000000|2022-03-04 20:50:00|16791.1|16788.6|16789.6|16787.1|16791.7|16789.6|16784.6|16783.1|355
1646427300000|2022-03-04 20:55:00|16789.1|16785.6|16787.6|16784.1|16793.1|16790.6|16782.1|16779.6|625
1646636700000|2022-03-07 07:05:00|16770.6|16769.1|16772.6|16771.1|16775.6|16774.1|16762.6|16760.6|1874
1646637000000|2022-03-07 07:10:00|16773.6|16772.1|16757.6|16756.1|16781.6|16780.1|16757.6|16756.1|2354
1646637300000|2022-03-07 07:15:00|16758.6|16755.1|16758.6|16757.1|16765.6|16764.1|16746.6|16745.1|59857
1646637600000|2022-03-07 07:20:00|16759.6|16758.1|16767.6|16766.1|16769.6|16768.1|16751.6|16749.1|1668
1646637900000|2022-03-07 07:25:00|16766.6|16765.1|16769.6|16768.1|16773.5|16772|16758.6|16757.1|2581
1646638200000|2022-03-07 07:30:00|16770.6|16769.1|16775.5|16774|16782.6|16781|16766.5|16765|39251
1646638500000|2022-03-07 07:35:00|16776.5|16775|16793.5|16792|16795.5|16794|16772.5|16771|2920
1646638800000|2022-03-07 07:40:00|16794.5|16793|16807.5|16806|16822.5|16821|16789.5|16788|46071
1646639100000|2022-03-07 07:45:00|16806.5|16805|16803.5|16801|16810.5|16809|16801.5|16800|2835
1646639400000|2022-03-07 07:50:00|16802.5|16800|16790.5|16789|16803.5|16802|16787.5|16786|2360
1646639700000|2022-03-07 07:55:00|16791.5|16790|16793.5|16792|16795.5|16794|16781.5|16780|3183
1646640000000|2022-03-07 08:00:00|16792.5|16791|16768.5|16767|16800.5|16799|16766.5|16765|69433
1646640300000|2022-03-07 08:05:00|16767.5|16766|16775.5|16774|16776.5|16775|16761.5|16760|6495
1646640600000|2022-03-07 08:10:00|16774.5|16773|16784.5|16783|16789.5|16788|16772.5|16771|3748
1646640900000|2022-03-07 08:15:00|16785.5|16784|16776.5|16775|16789.5|16788|16772.5|16771|4418
1646641200000|2022-03-07 08:20:00|16776.4|16774.9|16783.4|16781.9|16798.4|16796.9|16775.4|16773.9|4876
1646641500000|2022-03-07 08:25:00|16784.4|16782.9|16791.4|16788.9|16792.4|16790.9|16777.4|16775.9|4174
1646641800000|2022-03-07 08:30:00|16790.4|16787.9|16801.4|16799.9|16803.4|16801.9|16787.4|16785.9|3142
1646642100000|2022-03-07 08:35:00|16802.4|16800.9|16811.4|16809.9|16812.4|16810.9|16794.4|16792.9|3955
1646642400000|2022-03-07 08:40:00|16810.4|16808.9|16812.4|16809.9|16816.4|16813.9|16804.4|16802.9|4664
1646642700000|2022-03-07 08:45:00|16811.4|16808.9|16790.4|16788.9|16811.4|16808.9|16779.4|16777.9|126417
1646643000000|2022-03-07 08:50:00|16791.4|16789.9|16795.4|16793.9|16801.4|16799.9|16785.4|16783.9|128395
1646643300000|2022-03-07 08:55:00|16794.4|16792.9|16772.3|16770.8|16797.4|16795.9|16772.3|16770.8|14821
1646643600000|2022-03-07 09:00:00|16773.3|16771.8|16778.3|16776.8|16788.4|16785.9|16771.3|16769.8|5820
1646643900000|2022-03-07 09:05:00|16777.3|16775.8|16782.3|16780.8|16783.3|16781.8|16770.3|16767.8|3878
1646644200000|2022-03-07 09:10:00|16783.3|16781.8|16786.3|16784.8|16796.3|16794.8|16783.3|16781.8|3504
1646644500000|2022-03-07 09:15:00|16787.3|16783.8|16777.3|16775.8|16790.3|16788.8|16777.3|16775.8|484864
1646644800000|2022-03-07 09:20:00|16776.3|16774.8|16779.3|16777.8|16781.3|16779.8|16770.3|16767.8|165834
1646645100000|2022-03-07 09:25:00|16780.3|16778.8|16771.3|16769.8|16780.3|16778.8|16760.3|16757.8|354582
1646645400000|2022-03-07 09:30:00|16770.3|16768.8|16752.3|16750.8|16771.3|16769.8|16749.3|16747.8|5436
1646645700000|2022-03-07 09:35:00|16751.3|16749.8|16756.2|16754.7|16760.3|16758.8|16746.3|16744.8|4560
1646646000000|2022-03-07 09:40:00|16757.2|16755.7|16761.2|16759.7|16761.2|16759.7|16752.2|16750.7|3819
1646646300000|2022-03-07 09:45:00|16760.2|16758.7|16766.2|16764.7|16770.2|16768.7|16756.2|16754.7|3817
1646646600000|2022-03-07 09:50:00|16767.2|16765.7|16757.2|16755.7|16767.2|16765.7|16751.2|16749.7|417879
1646646900000|2022-03-07 09:55:00|16758.2|16757.7|16763.2|16760.7|16764.2|16762.7|16756.2|16754.7|2648
1646647200000|2022-03-07 10:00:00|16760.2|16758.7|16760.2|16758.7|16764.2|16762.7|16757.2|16755.7|2277
1646647500000|2022-03-07 10:05:00|16761.2|16757.7|16767.2|16765.7|16770.2|16768.7|16761.2|16757.7|224835
1646647800000|2022-03-07 10:10:00|16768.2|16766.7|16767.2|16765.7|16773.2|16771.7|16765.2|16763.7|2248
1646648100000|2022-03-07 10:15:00|16766.2|16764.7|16767.2|16764.7|16771.2|16769.7|16762.2|16760.7|3098
1646648400000|2022-03-07 10:20:00|16766.2|16765.7|16755.2|16753.7|16768.2|16766.7|16753.2|16751.7|1877
1646648700000|2022-03-07 10:25:00|16756.2|16752.7|16765.1|16762.6|16765.2|16763.7|16754.2|16752.7|2525
1646649000000|2022-03-07 10:30:00|16764.2|16762.7|16778.1|16776.6|16779.1|16777.6|16761.1|16759.6|3226
1646649300000|2022-03-07 10:35:00|16779.1|16777.6|16780.1|16778.6|16781.1|16779.6|16773.1|16771.6|2875
1646649600000|2022-03-07 10:40:00|16781.1|16779.6|16787.1|16785.6|16788.1|16786.6|16779.1|16777.6|3501
1646649900000|2022-03-07 10:45:00|16786.1|16784.6|16780.1|16777.6|16786.1|16784.6|16773.1|16771.6|253697
1646650200000|2022-03-07 10:50:00|16781.1|16778.6|16776.1|16774.6|16788.1|16786.6|16775.1|16773.6|3246
1646650500000|2022-03-07 10:55:00|16776.6|16774.1|16774.1|16771.6|16781.1|16779.6|16773.1|16770.6|259218
1646650800000|2022-03-07 11:00:00|16775.1|16772.6|16773.1|16771.6|16777.1|16775.6|16770.1|16768.6|3167
1646651100000|2022-03-07 11:05:00|16774.1|16772.6|16769|16767.5|16775.1|16773.6|16766.1|16764.6|2770
1646651400000|2022-03-07 11:10:00|16768|16766.5|16763|16761.5|16769|16766.5|16761|16759.5|270669
1646651700000|2022-03-07 11:15:00|16764|16762.5|16763|16761.5|16766|16764.5|16760|16757.5|273945
1646652000000|2022-03-07 11:20:00|16764|16762.5|16773|16771.5|16773|16771.5|16763|16761.5|273178
1646652300000|2022-03-07 11:25:00|16774|16772.5|16771|16769.5|16774|16772.5|16768|16766.5|1583
1646652600000|2022-03-07 11:30:00|16772|16770.5|16775|16773.5|16778|16776.5|16771|16768.5|281465
1646652900000|2022-03-07 11:35:00|16776|16774.5|16783|16781.5|16785|16782.5|16775|16773.5|573058
1646653200000|2022-03-07 11:40:00|16784|16782.5|16779|16776.5|16786|16784.5|16778|16776.5|3260
1646653500000|2022-03-07 11:45:00|16778|16777.5|16775|16773.5|16781|16778.5|16771|16769.5|2878
1646653800000|2022-03-07 11:50:00|16776|16774.5|16761|16759.5|16776|16774.5|16759|16757.5|592167
1646654100000|2022-03-07 11:55:00|16761.9|16760.4|16756.9|16755.4|16764|16762.4|16751.9|16750.4|310957
1646654400000|2022-03-07 12:00:00|16755.9|16754.4|16753.9|16752.4|16763.9|16762.4|16752.9|16751.4|3893
1646654700000|2022-03-07 12:05:00|16752.9|16751.4|16737.9|16736.4|16758.9|16757.4|16737.9|16736.4|4944
1646655000000|2022-03-07 12:10:00|16736.9|16735.4|16741.9|16740.4|16744.9|16743.4|16734.9|16733.4|330324
1646655300000|2022-03-07 12:15:00|16742.4|16739.4|16722.9|16720.4|16742.4|16740.4|16713.9|16712.4|4886
1646655600000|2022-03-07 12:20:00|16721.9|16721.4|16720.9|16719.4|16725.9|16724.4|16715.9|16714.4|342679
1646655900000|2022-03-07 12:25:00|16719.9|16718.4|16713.9|16712.4|16720.9|16718.4|16706.9|16705.4|2914
1646656200000|2022-03-07 12:30:00|16714.9|16713.4|16720.8|16719.3|16721.9|16720.3|16711.9|16710.4|352043
1646656500000|2022-03-07 12:35:00|16720.9|16719.4|16719.8|16718.3|16723.9|16721.4|16711.8|16710.3|3331
1646656800000|2022-03-07 12:40:00|16718.8|16717.3|16708.8|16707.3|16718.8|16717.3|16705.8|16704.3|1101200
1646657100000|2022-03-07 12:45:00|16709.8|16708.3|16713.8|16712.3|16719.8|16718.3|16703.8|16702.3|4387
1646657400000|2022-03-07 12:50:00|16714.8|16713.3|16708.8|16707.3|16719.8|16717.3|16706.8|16705.3|382370
1646657700000|2022-03-07 12:55:00|16709.8|16708.3|16702.8|16701.3|16710.8|16708.3|16696.8|16695.3|388459
1646658000000|2022-03-07 13:00:00|16701.8|16700.3|16714.8|16713.3|16718.8|16717.3|16701.8|16700.3|4313
1646658300000|2022-03-07 13:05:00|16715.8|16714.3|16714.8|16713.3|16717.8|16716.3|16708.8|16707.3|3225
1646658600000|2022-03-07 13:10:00|16715.8|16714.3|16707.8|16706.3|16717.8|16716.3|16706.8|16705.3|2774
1646658900000|2022-03-07 13:15:00|16708.8|16707.3|16704.7|16703.2|16713.8|16712.3|16703.7|16701.2|412859
1646659200000|2022-03-07 13:20:00|16705.7|16704.2|16704.7|16702.2|16708.7|16707.2|16696.7|16695.2|417671
1646659500000|2022-03-07 13:25:00|16703.7|16703.2|16679.7|16678.2|16706.7|16705.2|16676.7|16675.2|5159
1646659800000|2022-03-07 13:30:00|16678.7|16677.2|16672.7|16671.2|16683.7|16682.2|16668.7|16667.2|4366
1646660100000|2022-03-07 13:35:00|16673.7|16672.2|16670.7|16669.2|16678.7|16677.2|16663.7|16662.2|3502
1646660400000|2022-03-07 13:40:00|16671.7|16670.2|16681.7|16680.2|16682.7|16680.2|16670.7|16669.2|2962
1646660700000|2022-03-07 13:45:00|16680.7|16679.2|16684.7|16683.2|16686.7|16685.2|16674.7|16673.2|458203
1646661000000|2022-03-07 13:50:00|16683.7|16682.2|16668.7|16667.2|16687.7|16686.2|16664.7|16663.2|5363
1646661300000|2022-03-07 13:55:00|16667.7|16666.2|16670.6|16669.1|16670.7|16669.1|16661.7|16660.2|469500
1646661600000|2022-03-07 14:00:00|16671.6|16670.1|16680.6|16679.1|16687.6|16686.1|16670.7|16669.2|4624
1646661900000|2022-03-07 14:05:00|16681.6|16680.1|16685.6|16684.1|16686.6|16685.1|16677.6|16676.1|3596
1646662200000|2022-03-07 14:10:00|16686.6|16685.1|16685.6|16684.1|16689.6|16688.1|16679.6|16678.1|3219
1646662500000|2022-03-07 14:15:00|16686.6|16685.1|16689.6|16688.1|16691.6|16690.1|16674.6|16673.1|979593
1646662800000|2022-03-07 14:20:00|16688.6|16687.1|16693.6|16692.1|16695.6|16693.1|16688.6|16686.1|998545
1646663100000|2022-03-07 14:25:00|16695.6|16694.1|16691.6|16690.1|16699.6|16698.1|16686.6|16685.1|505995
1646663400000|2022-03-07 14:30:00|16692.6|16691.1|16688.6|16687.1|16694.6|16693.1|16683.6|16681.1|3012
1646663700000|2022-03-07 14:35:00|16687.6|16686.1|16682.6|16681.1|16692.6|16691.1|16682.6|16681.1|4281
1646664000000|2022-03-07 14:40:00|16681.6|16680.1|16700.5|16698|16708.5|16707|16676.6|16675.1|6100
1646664300000|2022-03-07 14:45:00|16699.5|16699|16701.5|16700|16703.5|16702|16693.5|16692|1061389
1646664600000|2022-03-07 14:50:00|16702.5|16701|16693.5|16691|16704.5|16703|16690.5|16689|4539
1646664900000|2022-03-07 14:55:00|16694.5|16692|16693.5|16692|16697.5|16696|16687.5|16686|1083657
1646665200000|2022-03-07 15:00:00|16694.5|16693|16683.5|16682|16695.5|16693|16678.5|16677|3697
1646665500000|2022-03-07 15:05:00|16684.5|16683|16681.5|16680|16689.5|16688|16677.5|16676|3324
1646665800000|2022-03-07 15:10:00|16682.5|16681|16692.5|16691|16694.5|16693|16681.5|16680|3160
1646666100000|2022-03-07 15:15:00|16691.5|16690|16691.5|16690|16698.5|16697|16688.5|16687|4156
1646666400000|2022-03-07 15:20:00|16692.5|16691|16714.4|16712.9|16715.4|16713.9|16688.5|16687|566089
1646666700000|2022-03-07 15:25:00|16715.4|16713.9|16703.4|16701.9|16716.4|16713.9|16702.4|16700.9|4589
1646667000000|2022-03-07 15:30:00|16704.4|16702.9|16702.4|16700.9|16707.4|16705.9|16698.4|16696.9|2778
1646667300000|2022-03-07 15:35:00|16703.4|16701.9|16698.4|16696.9|16705.4|16703.9|16695.4|16693.9|2452
1646667600000|2022-03-07 15:40:00|16697.4|16695.9|16693.4|16691.9|16698.4|16696.9|16692.4|16690.9|2069
1646667900000|2022-03-07 15:45:00|16694.4|16692.9|16700.4|16698.9|16702.4|16700.9|16692.4|16690.9|590101
1646668200000|2022-03-07 15:50:00|16701.4|16699.9|16697.4|16695.9|16705.4|16703.9|16696.4|16694.9|1186865
1646668500000|2022-03-07 15:55:00|16696.4|16694.9|16687.4|16685.9|16696.4|16694.9|16678.4|16676.9|4123
1646668800000|2022-03-07 16:00:00|16688.4|16686.9|16686.4|16684.9|16695.4|16693.9|16685.4|16683.9|1206180
1646669100000|2022-03-07 16:05:00|16685.4|16683.9|16685.3|16683.8|16687.3|16685.8|16678.3|16676.8|2656
1646669400000|2022-03-07 16:10:00|16686.3|16684.8|16691.3|16689.8|16697.3|16695.8|16685.3|16683.8|5480
1646669700000|2022-03-07 16:15:00|16690.3|16688.8|16683.3|16681.8|16691.3|16689.8|16678.3|16676.8|4508
1646670000000|2022-03-07 16:20:00|16682.8|16680.8|16682.3|16680.8|16684.3|16682.8|16675.3|16673.8|2397
1646670300000|2022-03-07 16:25:00|16681.3|16679.8|16675.3|16673.8|16684.3|16681.8|16674.3|16672.8|1259821
1646670600000|2022-03-07 16:30:00|16674.3|16672.8|16679.3|16676.8|16680.3|16678.8|16674.3|16672.8|635748
1646670900000|2022-03-07 16:35:00|16678.3|16677.8|16678.3|16676.8|16681.3|16679.8|16675.3|16673.8|2306
1646671200000|2022-03-07 16:40:00|16679.3|16677.8|16682.3|16680.8|16686.3|16684.8|16677.3|16675.8|3064
1646671500000|2022-03-07 16:45:00|16683.3|16681.8|16685.3|16682.8|16688.3|16686.8|16681.3|16679.8|643183
1646671800000|2022-03-07 16:50:00|16684.3|16683.8|16690.2|16688.7|16691.2|16689.7|16682.3|16680.7|644839
1646672100000|2022-03-07 16:55:00|16689.2|16687.7|16686.2|16684.7|16691.2|16689.7|16685.2|16682.7|2042
1646672400000|2022-03-07 17:00:00|16687.2|16685.7|16693.2|16691.7|16694.2|16692.7|16686.2|16683.7|2245
1646672700000|2022-03-07 17:05:00|16694.2|16692.7|16704.2|16702.7|16706.2|16704.7|16692.2|16690.7|1521
1646673000000|2022-03-07 17:10:00|16703.2|16701.7|16700.2|16697.7|16706.2|16704.7|16696.2|16694.7|656244
1646673300000|2022-03-07 17:15:00|16701.2|16699.7|16702.2|16700.7|16706.2|16703.7|16699.2|16697.7|658498
1646673600000|2022-03-07 17:20:00|16703.2|16701.7|16707.2|16704.7|16710.2|16708.7|16699.2|16697.7|1099
1646673900000|2022-03-07 17:25:00|16706.2|16705.7|16716.2|16714.7|16716.2|16714.7|16705.2|16703.7|1320410
1646674200000|2022-03-07 17:30:00|16715.2|16713.7|16715.1|16712.6|16717.2|16715.7|16711.2|16709.7|662614
1646674500000|2022-03-07 17:35:00|16716.1|16713.6|16719.1|16716.6|16720.1|16718.6|16714.1|16712.6|661990
1646674800000|2022-03-07 17:40:00|16719.6|16716.1|16713.1|16710.6|16720.1|16718.6|16713.1|16710.6|662801
1646675100000|2022-03-07 17:45:00|16712.1|16711.6|16708.1|16706.6|16715.1|16713.6|16704.1|16702.6|663878
1646675400000|2022-03-07 17:50:00|16707.1|16705.6|16703.1|16701.6|16708.1|16706.6|16693.1|16691.6|1998076
1646675700000|2022-03-07 17:55:00|16702.1|16700.6|16691.1|16689.6|16707.1|16704.6|16690.1|16688.6|1334354
1646676000000|2022-03-07 18:00:00|16692.1|16690.6|16699.1|16697.6|16699.1|16697.6|16690.1|16688.6|668510
1646676300000|2022-03-07 18:05:00|16698.1|16696.6|16701.1|16699.6|16705.1|16702.6|16697.1|16695.6|483
1646676600000|2022-03-07 18:10:00|16702.1|16700.6|16712.1|16710.6|16715.1|16713.6|16701.1|16700.6|319
1646676900000|2022-03-07 18:15:00|16711.1|16709.6|16723|16721.5|16723|16721.5|16709.1|16707.6|337
1646677200000|2022-03-07 18:20:00|16722|16720.5|16715|16713.5|16724|16722.5|16714|16712.5|2009996
1646677500000|2022-03-07 18:25:00|16714|16712.5|16710|16708.5|16715|16712.5|16708|16706.5|670338
1646677800000|2022-03-07 18:30:00|16711|16707.5|16708|16705.5|16711|16707.5|16703|16700.5|1340743
1646678100000|2022-03-07 18:35:00|16709|16706.5|16701|16699.5|16709|16707.5|16700|16698.5|670767
1646678400000|2022-03-07 18:40:00|16702|16700.5|16703|16701.5|16705|16703.5|16698|16696.5|387
1646678700000|2022-03-07 18:45:00|16704|16703.5|16708|16706.5|16708|16706.5|16704|16702.5|671491
1646679000000|2022-03-07 18:50:00|16707|16705.5|16707|16705.5|16711.5|16709.5|16706|16704|671791
1646679300000|2022-03-07 18:55:00|16706|16704.5|16710|16707.5|16710|16708.5|16704|16702.5|231
1646679600000|2022-03-07 19:00:00|16709|16706.5|16705.9|16704.4|16709.9|16708.4|16704.9|16703.4|672670
1646679900000|2022-03-07 19:05:00|16704.9|16703.4|16701.9|16700.4|16704.9|16703.4|16698.9|16697.4|672935
1646680200000|2022-03-07 19:10:00|16700.9|16699.4|16701.9|16699.4|16706.9|16704.4|16700.9|16699.4|3366228
1646680500000|2022-03-07 19:15:00|16700.9|16700.4|16697.9|16696.4|16703.9|16701.4|16697.9|16696.4|161
1646680800000|2022-03-07 19:20:00|16698.9|16697.4|16700.9|16699.4|16702.9|16701.4|16697.9|16696.4|171
1646681100000|2022-03-07 19:25:00|16701.9|16700.4|16698.9|16696.4|16701.9|16700.4|16697.9|16696.4|94
1646681400000|2022-03-07 19:30:00|16699.9|16697.4|16703.9|16702.4|16703.9|16702.4|16694.9|16693.4|674580
1646681700000|2022-03-07 19:35:00|16705.9|16703.4|16705.9|16704.4|16706.9|16705.4|16703.9|16701.9|674880
1646682000000|2022-03-07 19:40:00|16704.9|16703.4|16705.9|16704.4|16708.9|16706.9|16703.9|16701.4|674978
1646682300000|2022-03-07 19:45:00|16706.9|16705.4|16706.8|16705.3|16708.8|16706.3|16701.8|16698.8|1350453
1646682600000|2022-03-07 19:50:00|16705.8|16704.3|16715.8|16713.3|16716.3|16714.3|16704.8|16703.3|1351341
1646682900000|2022-03-07 19:55:00|16715.3|16712.8|16702.8|16701.3|16716.8|16715.3|16700.8|16699.3|2703106
1646683200000|2022-03-07 20:00:00|16703.8|16700.3|16697.8|16696.3|16703.8|16702.3|16696.8|16695.3|676461
1646683500000|2022-03-07 20:05:00|16698.8|16697.3|16686.8|16684.3|16698.8|16697.3|16683.8|16682.3|1354386
1646683800000|2022-03-07 20:10:00|16685.8|16685.3|16683.8|16682.3|16691.8|16689.3|16678.8|16677.3|678516
1646684100000|2022-03-07 20:15:00|16682.8|16681.3|16674.8|16673.3|16683.8|16682.3|16674.8|16672.8|2713110
1646684400000|2022-03-07 20:20:00|16673.8|16672.3|16672.8|16671.3|16676.8|16674.3|16672.8|16671.3|173
1646684700000|2022-03-07 20:25:00|16671.8|16670.3|16669.7|16668.2|16673.8|16671.3|16668.7|16667.2|679258
1646685000000|2022-03-07 20:30:00|16670.7|16669.2|16675.7|16674.2|16676.7|16675.2|16669.7|16668.7|679409
1646685300000|2022-03-07 20:35:00|16676.7|16675.2|16681.7|16680.2|16686.7|16685.2|16676.7|16673.7|2040366
1646685600000|2022-03-07 20:40:00|16682.7|16679.2|16676.7|16675.2|16684.7|16683.2|16676.7|16674.2|1361261
1646685900000|2022-03-07 20:45:00|16675.7|16674.2|16684.7|16683.2|16684.7|16683.2|16675.7|16674.2|680797
1646686200000|2022-03-07 20:50:00|16683.7|16682.2|16692.7|16691.2|16693.7|16691.2|16682.7|16681.2|2043617
1646686500000|2022-03-07 20:55:00|16693.7|16690.2|16679.7|16676.2|16693.7|16691.2|16674.7|16673.2|1363184
1646723100000|2022-03-08 07:05:00|16697.6|16696.1|16703.6|16702.1|16703.6|16702.1|16690.6|16689.1|1363
1646723400000|2022-03-08 07:10:00|16704.6|16703.1|16709.6|16707.1|16715.6|16714.1|16703.6|16702.1|2350
1646723700000|2022-03-08 07:15:00|16711.6|16708.1|16714.6|16712.1|16717.6|16715.1|16710.6|16708.1|1697
1646724000000|2022-03-08 07:20:00|16713.6|16711.1|16699.6|16698.1|16715.6|16714.1|16698.6|16697.1|1562
1646724300000|2022-03-08 07:25:00|16700.6|16699.1|16700.6|16699.1|16709.6|16708.1|16698.6|16697.1|1333
1646724600000|2022-03-08 07:30:00|16701.6|16700.1|16693.6|16692.1|16705.6|16704.1|16693.6|16692.1|1111
1646724900000|2022-03-08 07:35:00|16694.6|16693.1|16682.6|16681.1|16701.6|16699.1|16680.6|16679.1|1693
1646725200000|2022-03-08 07:40:00|16683.6|16682.1|16691.6|16690.1|16694.6|16692.1|16681.6|16680.1|2577
1646725500000|2022-03-08 07:45:00|16692.6|16691.1|16702.6|16700.1|16703.6|16702.1|16686.6|16684.1|2626
1646725800000|2022-03-08 07:50:00|16701.6|16699.1|16697.6|16696.1|16701.6|16700.1|16696.6|16695.1|1514
1646726100000|2022-03-08 07:55:00|16698.6|16697.1|16698.6|16696.1|16710.6|16708.1|16698.6|16696.1|3242
1646726400000|2022-03-08 08:00:00|16696.6|16694.1|16685.6|16684.1|16699.6|16698.1|16683.6|16682.1|3303
1646726700000|2022-03-08 08:05:00|16686.6|16685.1|16687.6|16686.1|16691.6|16690.1|16677.6|16676.1|3785
1646727000000|2022-03-08 08:10:00|16686.6|16685.1|16614.6|16613.1|16688.6|16687.1|16604.6|16603.1|13941
1646727300000|2022-03-08 08:15:00|16613.6|16612.1|16582.6|16581.1|16623.6|16621.1|16581.6|16580.1|9974
1646727600000|2022-03-08 08:20:00|16581.6|16580.1|16569.6|16568.1|16592.6|16591.1|16558.6|16557.1|9626
1646727900000|2022-03-08 08:25:00|16568.6|16567.1|16569.6|16568.1|16594.6|16593.1|16567.6|16566.1|7819
1646728200000|2022-03-08 08:30:00|16570.6|16569.1|16561.5|16560|16575.6|16574.1|16553.5|16552|7210
1646728500000|2022-03-08 08:35:00|16562.5|16561|16517.5|16516|16562.5|16561|16515.5|16514|8771
1646728800000|2022-03-08 08:40:00|16518.5|16517|16559.5|16557|16559.5|16558|16514.5|16513|9102
1646729100000|2022-03-08 08:45:00|16558.5|16556|16540.5|16538|16558.5|16556|16535.5|16534|6167
1646729400000|2022-03-08 08:50:00|16539.5|16539|16561.5|16560|16562.5|16561|16538.5|16537|7083
1646729700000|2022-03-08 08:55:00|16560.5|16559|16576.5|16575|16579.5|16578|16559.5|16558|6884
1646730000000|2022-03-08 09:00:00|16575.5|16574|16581.5|16579|16582.5|16581|16563.5|16562|4302
1646730300000|2022-03-08 09:05:00|16580.5|16580|16588.5|16587|16594.5|16593|16580.5|16579|4921
1646730600000|2022-03-08 09:10:00|16587.5|16586|16581.5|16580|16589.5|16588|16576.5|16575|5204
1646730900000|2022-03-08 09:15:00|16580.6|16579|16591.6|16590.1|16592.6|16591.1|16577.5|16575|3281
1646731200000|2022-03-08 09:20:00|16591.5|16590|16596.6|16595.1|16604.6|16603.1|16590.6|16589|4083
1646731500000|2022-03-08 09:25:00|16595.6|16594.1|16597.6|16596.1|16603.6|16602.1|16592.6|16591.1|3554
1646731800000|2022-03-08 09:30:00|16598.6|16597.1|16581.6|16580.1|16599.6|16598.1|16576.6|16575.1|3482
1646732100000|2022-03-08 09:35:00|16582.6|16581.1|16568.6|16567.1|16587.6|16586.1|16568.6|16566.1|4000
1646732400000|2022-03-08 09:40:00|16569.6|16568.1|16576.6|16575.1|16578.6|16577.1|16566.6|16565.1|2938
1646732700000|2022-03-08 09:45:00|16577.6|16576.1|16577.6|16576.1|16581.6|16580.1|16575.6|16574.1|3120
1646733000000|2022-03-08 09:50:00|16578.6|16577.1|16575.6|16574.1|16586.6|16585.1|16573.6|16572.1|4608
1646733300000|2022-03-08 09:55:00|16576.6|16575.1|16559.6|16558.1|16580.6|16579.1|16556.6|16555.1|4233
1646733600000|2022-03-08 10:00:00|16558.6|16557.1|16581.6|16580.1|16583.6|16582.1|16554.6|16553.1|5778
1646733900000|2022-03-08 10:05:00|16580.6|16579.1|16580.6|16579.1|16586.6|16585.1|16576.6|16575.1|4082
1646734200000|2022-03-08 10:10:00|16579.6|16578.1|16577.6|16576.1|16589.6|16588.1|16576.6|16575.1|3610
1646734500000|2022-03-08 10:15:00|16578.6|16577.1|16564.6|16562.1|16579.6|16578.1|16562.6|16561.1|3997
1646734800000|2022-03-08 10:20:00|16563.6|16563.1|16566.6|16565.1|16566.6|16565.1|16554.6|16553.1|4221
1646735100000|2022-03-08 10:25:00|16567.6|16566.1|16554.6|16553.1|16573.6|16572.1|16554.6|16552.1|3970
1646735400000|2022-03-08 10:30:00|16555.6|16554.1|16561.6|16560.1|16571.6|16570.1|16554.6|16553.1|3341
1646735700000|2022-03-08 10:35:00|16562.6|16559.1|16538.6|16537.1|16567.6|16566.1|16538.6|16537.1|5166
1646736000000|2022-03-08 10:40:00|16537.6|16536.1|16551.6|16549.1|16553.6|16552.1|16537.6|16536.1|3222
1646736300000|2022-03-08 10:45:00|16550.6|16550.1|16550.6|16549.1|16559.6|16558.1|16539.6|16538.1|3306
1646736600000|2022-03-08 10:50:00|16549.6|16548.1|16552.6|16550.1|16555.6|16554.1|16547.6|16546.1|2615
1646736900000|2022-03-08 10:55:00|16551.6|16551.1|16547.6|16546.1|16558.6|16557.1|16546.6|16545.1|1886
1646737200000|2022-03-08 11:00:00|16548.6|16547.1|16545.6|16544.1|16554.6|16553.1|16540.6|16539.1|2721
1646737500000|2022-03-08 11:05:00|16546.6|16543.1|16542.6|16541.1|16546.6|16545.1|16529.6|16527.1|3941
1646737800000|2022-03-08 11:10:00|16541.6|16540.1|16540.6|16539.1|16541.6|16540.1|16530.6|16529.1|3470
1646738100000|2022-03-08 11:15:00|16541.6|16538.1|16543.6|16542.1|16547.6|16546.1|16539.6|16538.1|2247
1646738400000|2022-03-08 11:20:00|16542.6|16541.1|16548.6|16547.1|16549.6|16548.1|16537.6|16536.1|1863
1646738700000|2022-03-08 11:25:00|16547.6|16546.1|16543.6|16542.1|16552.6|16551.1|16538.6|16537.1|3972
1646739000000|2022-03-08 11:30:00|16544.6|16543.1|16540.6|16539.1|16547.6|16546.1|16539.6|16538.1|3254
1646739300000|2022-03-08 11:35:00|16541.6|16540.1|16545.6|16544.1|16546.6|16545.1|16539.6|16538.1|1003
1646739600000|2022-03-08 11:40:00|16547.6|16546.1|16549.6|16548.1|16554.6|16553.1|16541.6|16540.1|1937
1646739900000|2022-03-08 11:45:00|16550.6|16547.1|16557.6|16556.1|16564.6|16563.1|16546.6|16545.1|3347
1646740200000|2022-03-08 11:50:00|16558.6|16557.1|16556.6|16555.1|16562.6|16561.1|16550.6|16549.1|1580
1646740500000|2022-03-08 11:55:00|16557.6|16554.1|16553.6|16552.1|16560.6|16559.1|16550.7|16549.2|2330
1646740800000|2022-03-08 12:00:00|16552.6|16551.1|16518.6|16517.1|16552.6|16551.1|16513.6|16512.1|6260
1646741100000|2022-03-08 12:05:00|16515.6|16514.1|16524.6|16523.1|16532.6|16531.1|16515.6|16514.1|4535
1646741400000|2022-03-08 12:10:00|16523.6|16522.1|16525.6|16523.1|16531.6|16530.1|16519.6|16518.1|4467
1646741700000|2022-03-08 12:15:00|16524.6|16522.1|16532.6|16531.1|16533.6|16532.1|16519.6|16518.1|4006
1646742000000|2022-03-08 12:20:00|16531.6|16530.1|16528.6|16526.1|16531.6|16531.1|16522.6|16521.1|4702
1646742300000|2022-03-08 12:25:00|16527.7|16526.2|16526.7|16525.2|16532.7|16531.2|16522.7|16521.1|2908
1646742600000|2022-03-08 12:30:00|16525.7|16524.2|16522.7|16520.2|16532.7|16531.2|16521.7|16520.2|3607
1646742900000|2022-03-08 12:35:00|16520.7|16518.2|16523.7|16522.2|16523.7|16522.2|16515.7|16514.2|3648
1646743200000|2022-03-08 12:40:00|16522.7|16521.2|16501.7|16500.2|16526.7|16525.2|16496.7|16495.2|3841
1646743500000|2022-03-08 12:45:00|16502.7|16501.2|16519.7|16517.2|16521.7|16520.2|16497.7|16495.2|3913
1646743800000|2022-03-08 12:50:00|16518.7|16518.2|16520.7|16519.2|16522.7|16521.2|16513.7|16512.2|3783
1646744100000|2022-03-08 12:55:00|16519.7|16518.2|16512.7|16511.2|16523.6|16522.1|16511.7|16510.2|3266
1646744400000|2022-03-08 13:00:00|16514.7|16513.2|16523.7|16522.2|16526.7|16524.2|16510.7|16509.2|2887
1646744700000|2022-03-08 13:05:00|16522.7|16521.2|16528.7|16527.2|16533.7|16532.2|16522.7|16521.2|6077
1646745000000|2022-03-08 13:10:00|16529.7|16528.2|16527.7|16525.2|16544.7|16543.2|16526.7|16525.2|8413
1646745300000|2022-03-08 13:15:00|16526.7|16526.2|16516.7|16515.2|16529.7|16528.2|16516.7|16515.2|3849
1646745600000|2022-03-08 13:20:00|16515.7|16514.2|16532.7|16531.2|16533.7|16532.2|16515.7|16513.7|3987
1646745900000|2022-03-08 13:25:00|16533.7|16532.2|16523.7|16521.2|16533.7|16532.2|16516.7|16515.2|3722
1646746200000|2022-03-08 13:30:00|16522.7|16522.2|16528.7|16527.2|16533.7|16532.2|16518.7|16517.2|3502
1646746500000|2022-03-08 13:35:00|16529.7|16528.2|16521.7|16520.2|16529.7|16528.2|16520.7|16519.2|2012
1646746800000|2022-03-08 13:40:00|16522.7|16521.2|16507.7|16506.2|16524.7|16522.2|16501.7|16500.2|4968
1646747100000|2022-03-08 13:45:00|16508.7|16505.2|16512.7|16511.2|16516.7|16515.2|16508.7|16505.2|3434
1646747400000|2022-03-08 13:50:00|16513.7|16512.2|16495.7|16494.2|16515.7|16514.2|16488.7|16487.2|5044
1646747700000|2022-03-08 13:55:00|16496.7|16495.2|16492.7|16491.2|16499.7|16498.2|16491.7|16490.2|3702
1646748000000|2022-03-08 14:00:00|16493.7|16490.2|16495.7|16494.2|16496.7|16495.2|16487.7|16486.2|3358
1646748300000|2022-03-08 14:05:00|16496.7|16495.2|16509.7|16508.2|16511.7|16510.2|16493.7|16492.2|5458
1646748600000|2022-03-08 14:10:00|16508.7|16507.2|16497.7|16496.2|16508.7|16507.2|16494.7|16493.2|3672
1646748900000|2022-03-08 14:15:00|16496.7|16495.2|16479.8|16478.3|16499.7|16498.2|16479.8|16478.3|4730
1646749200000|2022-03-08 14:20:00|16480.8|16479.3|16476.8|16474.3|16486.8|16485.3|16476.8|16474.3|5019
1646749500000|2022-03-08 14:25:00|16475.8|16475.3|16481.8|16480.3|16481.8|16480.3|16454.9|16453.4|8155
1646749800000|2022-03-08 14:30:00|16480.8|16479.3|16483.8|16482.3|16489.8|16488.3|16473.8|16472.3|5724
1646750100000|2022-03-08 14:35:00|16484.8|16483.3|16485.7|16484.2|16487.8|16485.3|16472.7|16471.2|4639
1646750400000|2022-03-08 14:40:00|16484.7|16483.2|16484.7|16482.2|16487.7|16486.2|16476.7|16475.2|5197
1646750700000|2022-03-08 14:45:00|16483.7|16483.2|16492.7|16491.2|16494.7|16493.2|16480.7|16479.2|4346
1646751000000|2022-03-08 14:50:00|16493.7|16492.2|16496.7|16495.2|16497.7|16496.2|16487.7|16486.2|4119
1646751300000|2022-03-08 14:55:00|16495.7|16494.2|16503.7|16502.2|16513.7|16512.2|16492.7|16491.2|5225
1646751600000|2022-03-08 15:00:00|16504.7|16501.2|16501.7|16499.2|16505.7|16503.2|16495.7|16494.2|4333
1646751900000|2022-03-08 15:05:00|16500.7|16500.2|16509.7|16508.2|16520.7|16519.2|16497.7|16496.2|9462
1646752200000|2022-03-08 15:10:00|16508.7|16507.2|16508.7|16507.2|16510.7|16509.2|16502.7|16501.2|5314
1646752500000|2022-03-08 15:15:00|16509.7|16508.2|16548.7|16547.2|16575.7|16574.2|16495.7|16493.2|11391
1646752800000|2022-03-08 15:20:00|16549.7|16548.2|16541.7|16539.2|16579.7|16578.2|16532.7|16531.2|10017
1646753100000|2022-03-08 15:25:00|16542.7|16540.2|16503.7|16502.2|16543.7|16541.2|16503.7|16502.2|7654
1646753400000|2022-03-08 15:30:00|16504.7|16503.2|16527.7|16525.2|16532.7|16530.2|16504.7|16503.2|5664
1646753700000|2022-03-08 15:35:00|16527.8|16526.3|16533.8|16532.3|16539.8|16538.3|16524.7|16523.2|4908
1646754000000|2022-03-08 15:40:00|16534.8|16531.3|16532.8|16531.3|16543.8|16542.3|16529.8|16528.3|3165
1646754300000|2022-03-08 15:45:00|16533.8|16532.3|16527.7|16526.2|16536.7|16535.2|16522.7|16521.2|4205
1646754600000|2022-03-08 15:50:00|16527.8|16526.3|16521.8|16520.3|16532.8|16531.3|16518.8|16516.3|2684
1646754900000|2022-03-08 15:55:00|16522.8|16521.3|16530.8|16529.3|16531.8|16530.3|16514.8|16513.3|4258
1646755200000|2022-03-08 16:00:00|16529.8|16528.3|16526.8|16525.3|16530.8|16529.3|16519.8|16518.3|3322
1646755500000|2022-03-08 16:05:00|16527.8|16526.3|16512.8|16511.3|16528.8|16527.3|16509.8|16508.3|3111
1646755800000|2022-03-08 16:10:00|16511.8|16510.3|16502.8|16501.3|16520.8|16519.3|16500.8|16499.3|5122
1646756100000|2022-03-08 16:15:00|16501.8|16500.3|16500.8|16499.3|16503.8|16502.3|16497.8|16496.3|4107
1646756400000|2022-03-08 16:20:00|16499.8|16498.3|16491.8|16489.3|16501.8|16500.3|16486.8|16484.3|4275
1646756700000|2022-03-08 16:25:00|16492.8|16490.3|16497.8|16496.3|16502.8|16501.3|16491.8|16490.3|3051
1646757000000|2022-03-08 16:30:00|16498.8|16497.3|16504.8|16503.3|16509.8|16507.3|16496.8|16495.3|3048
1646757300000|2022-03-08 16:35:00|16505.8|16502.3|16496.8|16495.3|16505.8|16503.3|16495.8|16494.3|1866
1646757600000|2022-03-08 16:40:00|16495.8|16494.3|16495.8|16494.3|16497.8|16496.3|16493.8|16491.3|1472
1646757900000|2022-03-08 16:45:00|16494.8|16493.3|16498.8|16497.3|16500.8|16498.3|16494.8|16493.3|1626
1646758200000|2022-03-08 16:50:00|16497.8|16496.3|16498.8|16497.3|16499.8|16498.3|16492.8|16490.3|1480
1646758500000|2022-03-08 16:55:00|16497.8|16496.3|16496.8|16495.3|16499.8|16498.3|16495.8|16494.3|768
1646758800000|2022-03-08 17:00:00|16495.8|16494.3|16492.8|16491.3|16498.8|16497.3|16489.8|16488.3|1016
1646759100000|2022-03-08 17:05:00|16493.8|16492.3|16497.8|16496.3|16499.8|16498.3|16490.8|16489.3|1049
1646759400000|2022-03-08 17:10:00|16496.8|16495.3|16481.8|16480.3|16499.8|16498.3|16481.8|16480.3|1979
1646759700000|2022-03-08 17:15:00|16482.8|16479.3|16466.8|16465.3|16483.8|16482.3|16465.8|16464.3|2919
1646760000000|2022-03-08 17:20:00|16467.8|16466.3|16473.8|16472.3|16480.8|16479.3|16462.8|16461.3|2397
1646760300000|2022-03-08 17:25:00|16474.8|16471.3|16476.8|16475.3|16481.8|16480.3|16473.8|16471.3|637
1646760600000|2022-03-08 17:30:00|16477.8|16476.3|16471.8|16469.3|16479.8|16478.3|16469.8|16468.3|677
1646760900000|2022-03-08 17:35:00|16472.8|16470.3|16463.8|16462.3|16473.8|16472.3|16462.8|16461.3|1012
1646761200000|2022-03-08 17:40:00|16462.8|16461.3|16468.8|16467.3|16469.8|16468.3|16462.8|16461.3|3386
1646761500000|2022-03-08 17:45:00|16467.8|16466.3|16463.8|16462.3|16475.8|16474.3|16462.8|16461.3|1555
1646761800000|2022-03-08 17:50:00|16462.8|16461.3|16463.8|16462.3|16468.8|16467.3|16462.8|16461.3|1073
1646762100000|2022-03-08 17:55:00|16464.8|16463.3|16471.8|16470.3|16473.8|16472.3|16461.8|16460.3|566
1646762400000|2022-03-08 18:00:00|16472.8|16471.3|16463.8|16462.3|16472.8|16471.3|16463.8|16461.3|627
1646762700000|2022-03-08 18:05:00|16463.9|16462.4|16464.9|16463.4|16470.9|16469.4|16463.9|16462.3|321
1646763000000|2022-03-08 18:10:00|16465.9|16462.4|16467.9|16466.4|16468.9|16467.4|16460.9|16459.3|272
1646763300000|2022-03-08 18:15:00|16466.9|16465.4|16467.9|16465.4|16469.9|16467.4|16464.9|16463.4|332
1646763600000|2022-03-08 18:20:00|16464.9|16466.4|16476.9|16474.4|16477.9|16475.4|16463.9|16461.4|439
1646763900000|2022-03-08 18:25:00|16475.9|16473.4|16480.9|16479.4|16485.4|16483.4|16474.9|16473.4|647
1646764200000|2022-03-08 18:30:00|16481.9|16478.4|16487.9|16485.4|16493.9|16492.4|16481.9|16478.4|633
1646764500000|2022-03-08 18:35:00|16486.9|16484.4|16498.9|16497.4|16498.9|16497.4|16484.9|16482.4|648
1646764800000|2022-03-08 18:40:00|16499.9|16496.4|16489.9|16488.4|16501.9|16500.4|16489.9|16487.4|555
1646765100000|2022-03-08 18:45:00|16487.9|16487.4|16492.9|16490.4|16500.9|16498.4|16487.9|16485.4|277
1646765400000|2022-03-08 18:50:00|16493.9|16491.4|16490.9|16489.4|16495.9|16494.4|16489.9|16487.4|193
1646765700000|2022-03-08 18:55:00|16489.9|16488.4|16485.9|16484.4|16491.9|16489.4|16483.9|16482.4|400
1646766000000|2022-03-08 19:00:00|16486.9|16485.4|16489.9|16487.4|16493.9|16492.4|16484.9|16483.4|629
1646766300000|2022-03-08 19:05:00|16490.9|16488.4|16486.9|16484.4|16490.9|16489.4|16479.9|16478.4|300
1646766600000|2022-03-08 19:10:00|16485.9|16485.4|16491.9|16490.4|16492.9|16491.4|16485.9|16484.4|122
1646766900000|2022-03-08 19:15:00|16490.9|16489.4|16492.9|16491.4|16493.9|16492.4|16485.9|16484.4|128
1646767200000|2022-03-08 19:20:00|16491.9|16490.4|16492.9|16491.4|16497.9|16495.4|16491.9|16490.4|169
1646767500000|2022-03-08 19:25:00|16490.9|16489.4|16492.9|16491.4|16494.9|16493.4|16488.9|16486.4|281
1646767800000|2022-03-08 19:30:00|16493.9|16492.4|16495.9|16494.4|16499.9|16497.4|16493.9|16491.4|87
1646768100000|2022-03-08 19:35:00|16496.9|16494.9|16490.9|16489.4|16496.9|16494.9|16485.9|16484.4|117
1646768400000|2022-03-08 19:40:00|16489.9|16488.4|16489.9|16487.4|16490.9|16489.4|16488.9|16486.4|75
1646768700000|2022-03-08 19:45:00|16488.9|16486.4|16490.9|16489.4|16490.9|16489.4|16487.9|16485.9|161
1646769000000|2022-03-08 19:50:00|16491.9|16488.4|16490.9|16488.4|16498.9|16497.4|16488.9|16486.4|171
1646769300000|2022-03-08 19:55:00|16489.9|16487.9|16486.9|16485.4|16490.9|16489.4|16481.9|16480.4|222
1646769600000|2022-03-08 20:00:00|16487.9|16486.4|16485.9|16483.4|16490.9|16489.4|16483.9|16482.4|119
1646769900000|2022-03-08 20:05:00|16486.9|16484.4|16490.9|16488.4|16493.9|16491.4|16486.9|16484.4|225
1646770200000|2022-03-08 20:10:00|16492.9|16489.4|16491.9|16489.4|16496.9|16495.4|16490.9|16488.4|334
1646770500000|2022-03-08 20:15:00|16490.9|16488.4|16491.9|16490.4|16496.9|16495.4|16489.9|16488.4|239
1646770800000|2022-03-08 20:20:00|16492.9|16489.4|16495.9|16493.4|16497.9|16496.4|16491.9|16489.4|142
1646771100000|2022-03-08 20:25:00|16494.9|16494.4|16497.9|16495.4|16499.9|16498.4|16494.9|16492.4|70
1646771400000|2022-03-08 20:30:00|16498.9|16496.4|16498.9|16497.4|16503.9|16502.4|16497.9|16495.4|164
1646771700000|2022-03-08 20:35:00|16499.9|16498.4|16496.9|16495.4|16501.9|16499.4|16495.9|16494.4|81
1646772000000|2022-03-08 20:40:00|16497.9|16496.4|16504.9|16503.4|16504.9|16503.4|16496.9|16496.4|100
1646772300000|2022-03-08 20:45:00|16505.9|16504.4|16499.9|16498.4|16505.9|16504.4|16499.9|16497.4|112
1646772600000|2022-03-08 20:50:00|16500.9|16497.4|16498.9|16497.4|16500.9|16499.4|16495.9|16494.4|255
1646772900000|2022-03-08 20:55:00|16499.9|16496.4|16494.9|16491.4|16502.9|16500.4|16493.9|16490.4|350
1646809500000|2022-03-09 07:05:00|16522.3|16520.8|16527.3|16524.8|16529.3|16526.8|16518.3|16516.8|1554
1646809800000|2022-03-09 07:10:00|16526.4|16524.9|16517.4|16515.9|16526.4|16524.9|16511.4|16509.9|1471
1646810100000|2022-03-09 07:15:00|16518.4|16514.9|16500.4|16498.9|16522.4|16520.9|16498.4|16496.9|1620
1646810400000|2022-03-09 07:20:00|16501.4|16499.9|16489.4|16487.9|16502.4|16500.9|16485.3|16483.8|2549
1646810700000|2022-03-09 07:25:00|16490.4|16486.9|16489.4|16487.9|16495.4|16493.9|16485.4|16483.9|1018
1646811000000|2022-03-09 07:30:00|16490.4|16488.9|16474.5|16473|16496.4|16494.9|16472.4|16469.9|1655
1646811300000|2022-03-09 07:35:00|16473.5|16472|16483.5|16482|16489.5|16488|16473.5|16472|1555
1646811600000|2022-03-09 07:40:00|16482.5|16481|16490.5|16489|16497.5|16496|16482.5|16481|1491
1646811900000|2022-03-09 07:45:00|16489.5|16488|16478.5|16477|16495.5|16494|16477.5|16476|1442
1646812200000|2022-03-09 07:50:00|16479.5|16476|16470.5|16469|16484.5|16482|16466.5|16465|2701
1646812500000|2022-03-09 07:55:00|16471.5|16468|16474.5|16473|16482.5|16481|16469.5|16468|2486
1646812800000|2022-03-09 08:00:00|16475.5|16474|16498.5|16497|16499.5|16498|16475.5|16474|2629
1646813100000|2022-03-09 08:05:00|16499.5|16498|16480.5|16479|16505.5|16504|16478.5|16477|3039
1646813400000|2022-03-09 08:10:00|16481.5|16480|16495.5|16494|16495.5|16494|16480.5|16479|3567
1646813700000|2022-03-09 08:15:00|16496.5|16495|16508.5|16507|16515.5|16514|16496.5|16495|3861
1646814000000|2022-03-09 08:20:00|16507.5|16506|16512.5|16511|16515.5|16514|16503.5|16502|2188
1646814300000|2022-03-09 08:25:00|16511.5|16510|16511.5|16510|16518.5|16517|16503.5|16502|2104
1646814600000|2022-03-09 08:30:00|16512.5|16511|16498.5|16497|16516.6|16515|16498.5|16497|3526
1646814900000|2022-03-09 08:35:00|16496.6|16495.1|16494.6|16493.1|16499.5|16498|16486.5|16485|5583
1646815200000|2022-03-09 08:40:00|16493.6|16492.1|16486.6|16485.1|16497.6|16496.1|16483.6|16482|2389
1646815500000|2022-03-09 08:45:00|16485.6|16484.1|16467.6|16466.1|16487.6|16486.1|16463.6|16462.1|3589
1646815800000|2022-03-09 08:50:00|16468.6|16467.1|16471.6|16470.1|16472.6|16471.1|16461.6|16460.1|2841
1646816100000|2022-03-09 08:55:00|16472.6|16471.1|16468.6|16467.1|16476.6|16475.1|16468.6|16467.1|2606
1646816400000|2022-03-09 09:00:00|16467.6|16466.1|16455.6|16454.1|16469.6|16468.1|16455.6|16454.1|3889
1646816700000|2022-03-09 09:05:00|16456.6|16455.1|16449.7|16448.2|16461.6|16460.1|16448.7|16447.2|3605
1646817000000|2022-03-09 09:10:00|16450.7|16449.2|16452.7|16451.2|16458.7|16457.2|16442.7|16441.2|5312
1646817300000|2022-03-09 09:15:00|16453.7|16453.2|16428.8|16426.3|16454.7|16453.2|16423.9|16422.4|5889
1646817600000|2022-03-09 09:20:00|16427.8|16427.3|16426.9|16425.4|16430.8|16429.3|16421.9|16420.4|4614
1646817900000|2022-03-09 09:25:00|16427.8|16426.3|16420.9|16418.4|16427.9|16426.3|16417.9|16416.4|4508
1646818200000|2022-03-09 09:30:00|16421.9|16419.4|16425.9|16424.4|16434.8|16433.3|16420.9|16419.4|4088
1646818500000|2022-03-09 09:35:00|16426.9|16423.4|16428.8|16427.3|16433.8|16432.3|16423.9|16422.4|4083
1646818800000|2022-03-09 09:40:00|16427.9|16426.4|16411|16409.5|16428.8|16427.3|16405|16403.5|5263
1646819100000|2022-03-09 09:45:00|16412|16410.5|16419.9|16418.4|16419.9|16418.4|16407|16405.5|7586
1646819400000|2022-03-09 09:50:00|16418.9|16417.4|16421.9|16419.4|16422.9|16420.4|16414|16412.5|4322
1646819700000|2022-03-09 09:55:00|16420.9|16420.4|16415|16413.5|16423.9|16422.4|16414|16412.5|3310
1646820000000|2022-03-09 10:00:00|16416|16414.5|16409.3|16406.8|16419|16416.5|16405.3|16403.8|4075
1646820300000|2022-03-09 10:05:00|16408.3|16405.8|16408.3|16406.8|16418.4|16416.8|16405.3|16403.8|4799
1646820600000|2022-03-09 10:10:00|16409.3|16406.9|16390.5|16389|16409.3|16407.8|16388.4|16386.9|5207
1646820900000|2022-03-09 10:15:00|16389.5|16388|16388.5|16387|16395.5|16394|16386.5|16385|4476
1646821200000|2022-03-09 10:20:00|16389.5|16388|16391.5|16390|16395.5|16394|16386.5|16385|4353
1646821500000|2022-03-09 10:25:00|16390.5|16389|16386.5|16385|16394.5|16393|16385.5|16384|5163
1646821800000|2022-03-09 10:30:00|16387.5|16384|16389.5|16388|16392.5|16390|16382.5|16381|5321
1646822100000|2022-03-09 10:35:00|16388.5|16387|16379.5|16378|16390.5|16389|16379.5|16377.6|4792
1646822400000|2022-03-09 10:40:00|16378.6|16377.1|16376.5|16375|16381.5|16380|16373.5|16372|1934
1646822700000|2022-03-09 10:45:00|16375.5|16374|16381.5|16380|16386.5|16385|16373.5|16372|3655
1646823000000|2022-03-09 10:50:00|16382.5|16381|16382.6|16381.1|16386.6|16385.1|16375.5|16374|5273
1646823300000|2022-03-09 10:55:00|16381.6|16380.1|16394.6|16393.1|16395.6|16393.1|16381.6|16380.1|5130
1646823600000|2022-03-09 11:00:00|16394.1|16392.1|16399.6|16398.1|16404.5|16401.1|16390.6|16389.1|5525
1646823900000|2022-03-09 11:05:00|16400.6|16399.1|16404.6|16403.1|16406.6|16405.1|16395.6|16394.1|3270
1646824200000|2022-03-09 11:10:00|16405.6|16404.1|16407.6|16406.1|16408.6|16407.1|16403.6|16402.1|2648
1646824500000|2022-03-09 11:15:00|16408.6|16407.1|16402.6|16401.1|16412.6|16411.1|16401.6|16400.1|2778
1646824800000|2022-03-09 11:20:00|16403.6|16402.1|16405.6|16404.1|16408.6|16406.1|16401.6|16400.1|2538
1646825100000|2022-03-09 11:25:00|16406.6|16405.1|16417.6|16416.1|16418.6|16417.1|16404.6|16403.1|3019
1646825400000|2022-03-09 11:30:00|16416.6|16415.1|16416.4|16414.9|16421.6|16420.1|16409.4|16407.9|4274
1646825700000|2022-03-09 11:35:00|16415.4|16413.9|16406.4|16404.9|16415.4|16413.9|16403.4|16401.9|3683
1646826000000|2022-03-09 11:40:00|16407.4|16403.9|16421.4|16419.9|16422.4|16420.9|16406.4|16403.9|1926
1646826300000|2022-03-09 11:45:00|16422.4|16420.9|16417.4|16414.9|16426.4|16424.9|16414.4|16412.9|2274
1646826600000|2022-03-09 11:50:00|16416.4|16415.9|16411.4|16409.9|16417.4|16415.9|16406.4|16404.9|2845
1646826900000|2022-03-09 11:55:00|16410.4|16408.9|16410.4|16407.9|16413.4|16411.9|16408.4|16406.9|2385
1646827200000|2022-03-09 12:00:00|16409.4|16408.9|16396.4|16394.9|16410.4|16408.9|16392.4|16389.9|3386
1646827500000|2022-03-09 12:05:00|16397.4|16395.9|16391.4|16389.9|16400.4|16398.9|16388.4|16386.9|2775
1646827800000|2022-03-09 12:10:00|16392.4|16390.9|16398.4|16396.9|16400.4|16398.9|16389.4|16387.9|1960
1646828100000|2022-03-09 12:15:00|16399.4|16397.9|16403.4|16401.9|16407.4|16405.9|16398.4|16396.9|1671
1646828400000|2022-03-09 12:20:00|16402.4|16400.9|16410.4|16408.9|16413.4|16411.9|16401.4|16399.9|1928
1646828700000|2022-03-09 12:25:00|16411.4|16409.9|16418.4|16416.9|16421.4|16419.9|16410.4|16408.9|2522
1646829000000|2022-03-09 12:30:00|16417.4|16415.9|16410.4|16408.9|16421.4|16419.9|16410.4|16408.9|2849
1646829300000|2022-03-09 12:35:00|16411.4|16409.9|16416.4|16414.9|16417.4|16415.9|16411.4|16409.9|1399
1646829600000|2022-03-09 12:40:00|16415.4|16413.9|16417.4|16415.9|16417.4|16415.9|16412.4|16410.9|1949
1646829900000|2022-03-09 12:45:00|16418.4|16414.9|16423.4|16421.9|16424.4|16422.9|16417.4|16414.9|1910
1646830200000|2022-03-09 12:50:00|16422.4|16420.9|16416.4|16414.9|16422.4|16421.9|16415.4|16412.9|1364
1646830500000|2022-03-09 12:55:00|16415.5|16414|16408.4|16406.9|16420.4|16418.9|16408.4|16406.9|1742
1646830800000|2022-03-09 13:00:00|16409.4|16407.9|16409.4|16407.9|16413.4|16411.9|16405.4|16403.9|4353
1646831100000|2022-03-09 13:05:00|16408.4|16406.9|16402.4|16400.9|16412.4|16409.9|16397.4|16395.9|2435
1646831400000|2022-03-09 13:10:00|16401.4|16399.9|16399.4|16397.9|16401.4|16399.9|16395.4|16393.9|2650
1646831700000|2022-03-09 13:15:00|16400.4|16398.9|16390.4|16388.9|16401.4|16399.9|16389.4|16387.9|4168
1646832000000|2022-03-09 13:20:00|16390.5|16389|16401.5|16400|16402.5|16401|16390.4|16388.9|4402
1646832300000|2022-03-09 13:25:00|16400.5|16399|16400.5|16399|16403.5|16402|16397.5|16396|1670
1646832600000|2022-03-09 13:30:00|16400.4|16398|16413.5|16412|16415.4|16413.9|16396.5|16395|4474
1646832900000|2022-03-09 13:35:00|16414.4|16412.9|16404.5|16403|16416.5|16415|16404.5|16402.9|5336
1646833200000|2022-03-09 13:40:00|16405.5|16404|16398.5|16397|16406.5|16405|16396.5|16395|3177
1646833500000|2022-03-09 13:45:00|16399.5|16398|16398.5|16397|16399.5|16398|16393.5|16392|2672
1646833800000|2022-03-09 13:50:00|16397.5|16396|16385.5|16384|16400.5|16399|16384.5|16383|3076
1646834100000|2022-03-09 13:55:00|16386.5|16385|16397.5|16396|16400.5|16399|16380.5|16379|4473
1646834400000|2022-03-09 14:00:00|16398.5|16397|16385.5|16384|16399.5|16398|16381.5|16380|3786
1646834700000|2022-03-09 14:05:00|16384.5|16383|16351.5|16350|16392.5|16391|16342.5|16341|7086
1646835000000|2022-03-09 14:10:00|16350.5|16349|16374.5|16373|16377.5|16376|16349.5|16348|10561
1646835300000|2022-03-09 14:15:00|16376.5|16375|16366.5|16365|16385.5|16384|16363.5|16362|5182
1646835600000|2022-03-09 14:20:00|16365.5|16364|16362.5|16361|16366.5|16365|16355.5|16353|3627
1646835900000|2022-03-09 14:25:00|16361.5|16360|16364.5|16362|16374|16372|16356.5|16354|6023
1646836200000|2022-03-09 14:30:00|16363.5|16363|16369.5|16368|16371.5|16370|16356.5|16355|4930
1646836500000|2022-03-09 14:35:00|16370.5|16369|16369.5|16368|16377.5|16376|16364.5|16363|6270
1646836800000|2022-03-09 14:40:00|16368.5|16367|16353.5|16352|16369.5|16368|16349.5|16348|6076
1646837100000|2022-03-09 14:45:00|16354.5|16351|16351.5|16349|16360.5|16359|16348.5|16347|5020
1646837400000|2022-03-09 14:50:00|16350.5|16350|16353.5|16352|16357.5|16356|16347.5|16345|6503
1646837700000|2022-03-09 14:55:00|16354.5|16353|16352.5|16351|16357.5|16356|16346.5|16345|6122
1646838000000|2022-03-09 15:00:00|16351.5|16350|16352.5|16351|16354.5|16353|16346.5|16344|6217
1646838300000|2022-03-09 15:05:00|16351.5|16350|16357.5|16356|16359.5|16358|16350.5|16349|6306
1646838600000|2022-03-09 15:10:00|16358.5|16357|16350.5|16349|16358.5|16357|16345.5|16344|6235
1646838900000|2022-03-09 15:15:00|16349.5|16348|16358.5|16357|16358.5|16357|16346.5|16345|6781
1646839200000|2022-03-09 15:20:00|16359.5|16358|16361.5|16360|16362.5|16361|16355.5|16354|4856
1646839500000|2022-03-09 15:25:00|16360.5|16359|16362.5|16361|16372.5|16371|16359.5|16358|4534
1646839800000|2022-03-09 15:30:00|16361.5|16360|16365.5|16364|16371.5|16370|16360.5|16359|3725
1646840100000|2022-03-09 15:35:00|16366.5|16365|16361.5|16360|16369.5|16368|16360.5|16359|4453
1646840400000|2022-03-09 15:40:00|16362.5|16361|16360.5|16359|16367.5|16366|16358.5|16357|4439
1646840700000|2022-03-09 15:45:00|16359.5|16358|16351.5|16350|16364.5|16363|16351.5|16350|3943
1646841000000|2022-03-09 15:50:00|16350.5|16349|16355.5|16354|16358.5|16357|16348.5|16347|3290
1646841300000|2022-03-09 15:55:00|16354.5|16353|16357.5|16356|16362.5|16361|16353.5|16352|5021
1646841600000|2022-03-09 16:00:00|16358.5|16357|16357.5|16355|16364.5|16363|16355.5|16354|4638
1646841900000|2022-03-09 16:05:00|16356.5|16354.1|16349.4|16347.9|16356.5|16354.1|16345.4|16343.9|3693
1646842200000|2022-03-09 16:10:00|16350.4|16348.9|16362.4|16360.9|16362.4|16360.9|16349.4|16347.9|5012
1646842500000|2022-03-09 16:15:00|16363.4|16361.9|16366.4|16364.9|16370.4|16368.9|16362.4|16360.9|4124
1646842800000|2022-03-09 16:20:00|16367.4|16365.9|16374.4|16372.9|16377.4|16375.9|16364.4|16362.9|4893
1646843100000|2022-03-09 16:25:00|16375.4|16373.9|16378.4|16376.9|16393.4|16391.9|16375.4|16373.9|6021
1646843400000|2022-03-09 16:30:00|16379.4|16377.9|16372.4|16370.9|16383.4|16381.9|16370.4|16368.9|3876
1646843700000|2022-03-09 16:35:00|16373.4|16371.9|16374.4|16372.9|16376.4|16374.9|16372.4|16370.9|1852
1646844000000|2022-03-09 16:40:00|16373.4|16371.9|16368.4|16366.9|16376.4|16374.9|16368.4|16366.9|2534
1646844300000|2022-03-09 16:45:00|16367.4|16365.9|16349.4|16347.9|16367.4|16365.9|16349.4|16347.9|4432
1646844600000|2022-03-09 16:50:00|16350.4|16348.9|16353.4|16351.9|16359.4|16357.9|16349.4|16347.9|2967
1646844900000|2022-03-09 16:55:00|16352.4|16350.9|16345.4|16343.9|16354.4|16352.9|16345.4|16343.9|1717
1646845200000|2022-03-09 17:00:00|16346.4|16344.9|16349.4|16346.9|16350.4|16348.9|16340.4|16338.9|2673
1646845500000|2022-03-09 17:05:00|16348.4|16347.9|16346.4|16344.9|16352.4|16349.9|16345.4|16343.9|1326
1646845800000|2022-03-09 17:10:00|16345.4|16343.9|16348.4|16345.9|16348.4|16346.9|16343.4|16341.9|1452
1646846100000|2022-03-09 17:15:00|16347.4|16344.9|16347.4|16345.9|16351.4|16349.9|16345.4|16343.9|797
1646846400000|2022-03-09 17:20:00|16348.4|16344.9|16348.4|16346.9|16353.4|16351.9|16347.4|16344.9|1135
1646846700000|2022-03-09 17:25:00|16349.4|16347.9|16354.4|16352.9|16357.4|16355.9|16349.4|16347.9|1540
1646847000000|2022-03-09 17:30:00|16355.4|16353.9|16356.4|16354.9|16356.4|16354.9|16351.4|16349.9|588
1646847300000|2022-03-09 17:35:00|16355.4|16353.9|16360.4|16357.9|16360.4|16358.9|16354.4|16352.5|1050
1646847600000|2022-03-09 17:40:00|16359.4|16356.9|16358.4|16356.9|16359.4|16357|16353.4|16351.9|1231
1646847900000|2022-03-09 17:45:00|16359.4|16357.9|16358.4|16355.9|16360.4|16358.9|16355.4|16353.9|655
1646848200000|2022-03-09 17:50:00|16357.5|16356|16353.5|16352|16357.5|16356|16351.5|16349.9|1047
1646848500000|2022-03-09 17:55:00|16352.5|16351|16352.5|16351|16355.5|16354|16351.5|16349.9|534
1646848800000|2022-03-09 18:00:00|16353.5|16350|16353.5|16352|16355.5|16354|16344.5|16342.9|580
1646849100000|2022-03-09 18:05:00|16354.5|16353|16351.5|16350|16356.5|16354.9|16349.5|16348|460
1646849400000|2022-03-09 18:10:00|16352.5|16351|16352.5|16350|16352.5|16351|16346.5|16345|206
1646849700000|2022-03-09 18:15:00|16351.5|16349|16353.5|16352|16353.5|16352|16345.5|16344|255
1646850000000|2022-03-09 18:20:00|16352.5|16351|16347.5|16346|16354.5|16353|16345.5|16344|335
1646850300000|2022-03-09 18:25:00|16348.5|16347|16351.5|16350|16354.5|16352|16348.5|16346|104
1646850600000|2022-03-09 18:30:00|16352.5|16351|16354.5|16353|16354.5|16353|16350.5|16349|109
1646850900000|2022-03-09 18:35:00|16353.5|16352|16344.5|16343|16354.5|16352|16342.5|16340.5|295
1646851200000|2022-03-09 18:40:00|16343.5|16342|16351.5|16350|16352.5|16351|16343.5|16341.5|421
1646851500000|2022-03-09 18:45:00|16352.5|16349|16347.5|16346|16352.5|16350|16343.5|16342|619
1646851800000|2022-03-09 18:50:00|16346.5|16345|16351.5|16350|16351.5|16350|16346.5|16345|519
1646852100000|2022-03-09 18:55:00|16352.5|16351|16350.5|16349|16355.5|16354|16349.5|16348|310
1646852400000|2022-03-09 19:00:00|16349.5|16348|16353.5|16352|16353.5|16352|16348.5|16347|136
1646852700000|2022-03-09 19:05:00|16352.5|16351|16350.5|16349|16353.5|16352|16348.5|16347|72
1646853000000|2022-03-09 19:10:00|16349.5|16348|16353.5|16352|16355.5|16354|16349.5|16348|288
1646853300000|2022-03-09 19:15:00|16352.5|16351|16353.5|16351|16353.5|16352|16350.5|16349|76
1646853600000|2022-03-09 19:20:00|16352.5|16352|16350.5|16349|16357.5|16356|16350.5|16349|265
1646853900000|2022-03-09 19:25:00|16349.5|16348|16347.5|16346|16351.5|16349|16347.5|16346|164
1646854200000|2022-03-09 19:30:00|16348.5|16347|16349.5|16348|16349.5|16348|16346.5|16345|156
1646854500000|2022-03-09 19:35:00|16348.5|16347|16347.5|16346|16348.5|16347|16346.5|16345|54
1646854800000|2022-03-09 19:40:00|16348.5|16347|16343.5|16342|16348.5|16347|16343.5|16342|247
1646855100000|2022-03-09 19:45:00|16344.5|16343|16345.5|16344|16348.5|16346|16342.5|16341|235
1646855400000|2022-03-09 19:50:00|16344.5|16343|16346.5|16344|16347|16345|16344.5|16343|46
1646855700000|2022-03-09 19:55:00|16345.5|16343|16347.5|16345|16347.5|16345|16344.5|16343|106
1646856000000|2022-03-09 20:00:00|16346.5|16344|16348.5|16347|16348.5|16347|16345.5|16343.5|178
1646856300000|2022-03-09 20:05:00|16349.5|16346|16349.5|16347|16349.5|16348|16347.5|16346|72
1646856600000|2022-03-09 20:10:00|16348.5|16348|16354.5|16353|16356.5|16355|16348.5|16347|546
1646856900000|2022-03-09 20:15:00|16353.5|16352|16356.5|16355|16358.5|16357|16352.5|16351|97
1646857200000|2022-03-09 20:20:00|16357.5|16356|16359.5|16358|16359.5|16358|16356.5|16355|203
1646857500000|2022-03-09 20:25:00|16360.5|16359|16360.5|16359|16361.5|16360|16358.5|16356.5|89
1646857800000|2022-03-09 20:30:00|16361.5|16360|16362.5|16361|16364.5|16362|16360.5|16358|183
1646858100000|2022-03-09 20:35:00|16363.5|16362|16363.5|16361|16363.5|16362|16361.5|16359.5|208
1646858400000|2022-03-09 20:40:00|16362.5|16362|16365.5|16364|16367.5|16366|16362.5|16361|160
1646858700000|2022-03-09 20:45:00|16366.5|16363|16361.5|16360|16367.5|16366|16361.5|16360|242
1646859000000|2022-03-09 20:50:00|16360.6|16359.1|16362.5|16361|16367.5|16366|16359.5|16357|567
1646859300000|2022-03-09 20:55:00|16361.5|16360|16366.5|16365|16366.5|16365|16361.5|16360|462
1646895900000|2022-03-10 07:05:00|16379.9|16378.4|16379.9|16378.4|16383.9|16382.4|16378.8|16376.4|1198
1646896200000|2022-03-10 07:10:00|16380.9|16379.4|16377.9|16376.4|16380.9|16379.4|16376.9|16375.4|754
1646896500000|2022-03-10 07:15:00|16376.9|16375.4|16375.9|16374.4|16379.9|16378.4|16375.8|16373.3|548
1646896800000|2022-03-10 07:20:00|16374.9|16373.4|16377.9|16376.4|16378.9|16377.4|16374.9|16373.3|887
1646897100000|2022-03-10 07:25:00|16376.9|16375.4|16378.9|16377.4|16379.9|16378.4|16374.9|16373.4|691
1646897400000|2022-03-10 07:30:00|16377.9|16376.4|16369.9|16368.4|16381.9|16380.4|16365.9|16364.4|2138
1646897700000|2022-03-10 07:35:00|16370.4|16367.4|16361.9|16360.4|16370.4|16368.4|16358.9|16357.4|1232
1646898000000|2022-03-10 07:40:00|16360.9|16359.4|16372.9|16371.4|16373.9|16372.4|16355.9|16354.4|849
1646898300000|2022-03-10 07:45:00|16371.9|16370.4|16370.4|16367.9|16373.9|16372.4|16361.9|16360.4|1103
1646898600000|2022-03-10 07:50:00|16369.9|16367.4|16370.9|16369.4|16372.9|16370.4|16366.9|16364.4|980
1646898900000|2022-03-10 07:55:00|16371.9|16370.4|16365.9|16364.4|16373.9|16372.4|16364.9|16363.4|1478
1646899200000|2022-03-10 08:00:00|16366.9|16365.4|16394.9|16393.4|16396.9|16395.4|16366.9|16365.4|4372
1646899500000|2022-03-10 08:05:00|16393.9|16392.4|16392.9|16391.4|16399.9|16398.4|16389.9|16387.4|1462
1646899800000|2022-03-10 08:10:00|16393.9|16392.4|16395.9|16394.4|16408.9|16407.4|16392.9|16391.4|3412
1646900100000|2022-03-10 08:15:00|16394.9|16393.4|16389.9|16388.4|16400.9|16399.4|16388.9|16387.4|2774
1646900400000|2022-03-10 08:20:00|16390.9|16389.4|16396.9|16394.4|16402.9|16401.4|16385.9|16383.4|2963
1646900700000|2022-03-10 08:25:00|16395.9|16393.4|16393.9|16392.4|16400.9|16398.4|16387.9|16386.4|2438
1646901000000|2022-03-10 08:30:00|16392.9|16391.4|16405.9|16403.4|16405.9|16403.4|16392.9|16390.4|5095
1646901300000|2022-03-10 08:35:00|16404.9|16402.4|16410.9|16409.4|16410.9|16409.4|16399.9|16398.4|2400
1646901600000|2022-03-10 08:40:00|16411.9|16410.4|16410.9|16409.4|16416.9|16415.4|16408.9|16407.4|3613
1646901900000|2022-03-10 08:45:00|16409.9|16408.4|16415.9|16414.4|16417.9|16416.4|16405.9|16404.4|2770
1646902200000|2022-03-10 08:50:00|16416.9|16415.4|16429.9|16428.4|16432.8|16430.4|16416.9|16414.4|4952
1646902500000|2022-03-10 08:55:00|16428.9|16427.4|16439.9|16438.4|16443.9|16442.4|16425.9|16424.4|7144
1646902800000|2022-03-10 09:00:00|16440.9|16439.4|16420.9|16419.4|16440.9|16439.4|16411.9|16410.4|5932
1646903100000|2022-03-10 09:05:00|16419|16417.5|16423.9|16422.4|16426.9|16425.4|16416.9|16415.4|5359
1646903400000|2022-03-10 09:10:00|16422.9|16421.4|16418.9|16417.4|16423.9|16422.4|16409.9|16408.4|4680
1646903700000|2022-03-10 09:15:00|16419.9|16418.4|16417.9|16416.4|16423.9|16422.4|16414.9|16413.4|4104
1646904000000|2022-03-10 09:20:00|16419.9|16418.4|16412.9|16411.4|16419.9|16418.4|16405.9|16403.4|6219
1646904300000|2022-03-10 09:25:00|16411.9|16410.4|16420.9|16419.4|16424.9|16422.4|16408.9|16407.4|6192
1646904600000|2022-03-10 09:30:00|16421.9|16420.4|16422.9|16421.4|16430.9|16429.4|16418.9|16417.4|5064
1646904900000|2022-03-10 09:35:00|16421.9|16420.4|16416.9|16414.4|16425.9|16424.4|16413|16411.5|11462
1646905200000|2022-03-10 09:40:00|16415.9|16415.4|16415.9|16414.4|16416.9|16415.4|16410.9|16409.4|2737
1646905500000|2022-03-10 09:45:00|16417|16415.5|16410.9|16409.4|16417.9|16416.4|16407.9|16406.4|3161
1646905800000|2022-03-10 09:50:00|16409.9|16408.4|16416.9|16415.4|16423.9|16422.4|16398.9|16397.4|4920
1646906100000|2022-03-10 09:55:00|16415.9|16414.4|16415.9|16414.4|16427.9|16426.4|16405.9|16403.4|6978
1646906400000|2022-03-10 10:00:00|16416.9|16414.5|16420.9|16419.4|16428.9|16427.4|16403.9|16402.4|4757
1646906700000|2022-03-10 10:05:00|16421.9|16419.5|16423.9|16422.4|16429.9|16427.4|16415.9|16413.4|4780
1646907000000|2022-03-10 10:10:00|16422.9|16421.4|16417.9|16415.4|16424.9|16423.4|16411.9|16410.4|3488
1646907300000|2022-03-10 10:15:00|16416.9|16415.5|16406.9|16404.4|16419.9|16418.4|16403.9|16402.4|4351
1646907600000|2022-03-10 10:20:00|16407.9|16405.4|16400.9|16399.4|16410.9|16409.4|16400.9|16399.4|2858
1646907900000|2022-03-10 10:25:00|16401.9|16400.4|16392.1|16390.6|16401.9|16400.4|16390.1|16388.6|4901
1646908200000|2022-03-10 10:30:00|16393.1|16389.6|16396.1|16394.6|16403.1|16401.6|16392.1|16389.6|3356
1646908500000|2022-03-10 10:35:00|16395.1|16393.6|16397.1|16395.6|16400.1|16398.6|16384.1|16382.6|3465
1646908800000|2022-03-10 10:40:00|16396.1|16394.6|16390.1|16388.6|16401.1|16399.6|16387.1|16385.6|3140
1646909100000|2022-03-10 10:45:00|16391|16389.5|16396.1|16393.6|16399.6|16397.6|16387.1|16385.6|2117
1646909400000|2022-03-10 10:50:00|16395.1|16394.6|16383.1|16380.6|16395.1|16394.6|16382.1|16380.6|2277
1646909700000|2022-03-10 10:55:00|16382.1|16381.5|16390.1|16388.6|16395.1|16393.6|16382.1|16380.6|3235
1646910000000|2022-03-10 11:00:00|16391.1|16389.6|16386.1|16384.6|16394.1|16392.6|16380.1|16378.6|3033
1646910300000|2022-03-10 11:05:00|16385.1|16383.6|16383.1|16381.6|16385.1|16383.6|16373.1|16371.6|2668
1646910600000|2022-03-10 11:10:00|16384.1|16382.6|16386.1|16384.6|16388.6|16386.6|16382.1|16380.6|1995
1646910900000|2022-03-10 11:15:00|16385.1|16383.6|16382.1|16380.6|16386.1|16384.6|16380.1|16378.6|3876
1646911200000|2022-03-10 11:20:00|16383.1|16379.6|16389.1|16387.6|16391.1|16389.6|16379.1|16377.6|2807
1646911500000|2022-03-10 11:25:00|16390.1|16388.6|16394.1|16392.6|16400.1|16398.6|16388.1|16386.6|2830
1646911800000|2022-03-10 11:30:00|16393.1|16391.6|16396.1|16394.6|16397.1|16395.6|16389.2|16387.7|2585
1646912100000|2022-03-10 11:35:00|16395.1|16393.6|16397.1|16395.6|16398.1|16396.6|16390.1|16388.6|2005
1646912400000|2022-03-10 11:40:00|16398.1|16396.6|16394.1|16392.6|16402.1|16399.6|16394.1|16392.6|2090
1646912700000|2022-03-10 11:45:00|16395.1|16393.6|16393.1|16391.6|16398.1|16396.6|16387.1|16384.6|1893
1646913000000|2022-03-10 11:50:00|16394.1|16392.6|16403.1|16401.6|16403.1|16401.6|16391.1|16388.6|1748
1646913300000|2022-03-10 11:55:00|16402.1|16400.6|16394.1|16392.6|16403.1|16401.6|16394.1|16392.6|1581
1646913600000|2022-03-10 12:00:00|16392.1|16391.6|16381.4|16378.9|16393.1|16392.6|16379.4|16377.9|2764
1646913900000|2022-03-10 12:05:00|16380.4|16379.9|16377.4|16375.9|16388.4|16386.9|16376.4|16374.9|2801
1646914200000|2022-03-10 12:10:00|16378.4|16374.9|16373.4|16371.9|16379.4|16376.9|16369.4|16367.9|3137
1646914500000|2022-03-10 12:15:00|16374.4|16372.9|16362.4|16360.9|16374.4|16372.9|16361.4|16359.9|2583
1646914800000|2022-03-10 12:20:00|16361.4|16359.9|16370.4|16368.9|16371.4|16369.9|16359.4|16357.9|2789
1646915100000|2022-03-10 12:25:00|16371.3|16369.8|16372.4|16370.9|16376.4|16374.9|16369.4|16367.9|2122
1646915400000|2022-03-10 12:30:00|16374.4|16372.9|16376.4|16374.9|16379.4|16377.9|16374.4|16371.9|5778
1646915700000|2022-03-10 12:35:00|16375.4|16373.9|16378.4|16376.9|16383.4|16381.9|16371.4|16369.4|3345
1646916000000|2022-03-10 12:40:00|16377.4|16375.9|16377.4|16375.9|16384.4|16382.9|16376.4|16374.9|1789
1646916300000|2022-03-10 12:45:00|16376.4|16373.9|16264.3|16261.8|16380.4|16378.9|16253.3|16250.8|11191
1646916600000|2022-03-10 12:50:00|16263.3|16260.9|16229.3|16227.8|16264.3|16262.8|16206.4|16204|10745
1646916900000|2022-03-10 12:55:00|16230.3|16228.8|16239.3|16237.8|16247.3|16245.8|16215.3|16213.8|7354
1646917200000|2022-03-10 13:00:00|16240.3|16238.8|16269.3|16266.8|16270.3|16268.8|16226.3|16224.8|9644
1646917500000|2022-03-10 13:05:00|16268.3|16267.8|16263.3|16261.8|16274.3|16271.8|16249.3|16247.8|5652
1646917800000|2022-03-10 13:10:00|16265.3|16263.8|16264.3|16261.8|16272.3|16270.8|16253.3|16250.8|5863
1646918100000|2022-03-10 13:15:00|16263.3|16260.9|16266.3|16264.8|16270.3|16268.8|16252.4|16250.9|4840
1646918400000|2022-03-10 13:20:00|16267.3|16265.8|16270.3|16268.8|16270.3|16268.8|16250.3|16248.8|6615
1646918700000|2022-03-10 13:25:00|16271.3|16269.8|16274.3|16270.8|16276.3|16273.8|16254.3|16251.8|3574
1646919000000|2022-03-10 13:30:00|16273.8|16270.3|16286.3|16284.8|16293.3|16290.8|16265.3|16262.8|6031
1646919300000|2022-03-10 13:35:00|16287.3|16285.8|16268.3|16265.8|16298.3|16296.8|16261.3|16258.8|7801
1646919600000|2022-03-10 13:40:00|16267.3|16264.9|16238.3|16236.8|16268.3|16266.8|16238.3|16235.8|6635
1646919900000|2022-03-10 13:45:00|16239.3|16237.8|16251.3|16249.8|16252.8|16250.8|16231.3|16229.8|6664
1646920200000|2022-03-10 13:50:00|16250.3|16248.8|16253.3|16251.8|16271.3|16269.8|16243.3|16241.8|6138
1646920500000|2022-03-10 13:55:00|16254.3|16252.8|16250.3|16247.8|16254.4|16252.8|16232.3|16229.8|4689
1646920800000|2022-03-10 14:00:00|16249.3|16246.8|16237.4|16235.9|16253.3|16251.8|16232.4|16230.9|3844
1646921100000|2022-03-10 14:05:00|16235.4|16233.9|16232.4|16230.9|16239.4|16237.8|16222.4|16220.9|4791
1646921400000|2022-03-10 14:10:00|16232.3|16229.8|16258.4|16256.9|16262.9|16260.9|16232.3|16229.8|6652
1646921700000|2022-03-10 14:15:00|16257.4|16255.9|16254.4|16252.9|16263.4|16261.9|16242.4|16240.9|3785
1646922000000|2022-03-10 14:20:00|16255.4|16253.9|16247.4|16245.9|16258.4|16256.9|16242.4|16240.9|7628
1646922300000|2022-03-10 14:25:00|16246.4|16244.9|16261.4|16259.9|16266.4|16264.9|16246.4|16244.8|5344
1646922600000|2022-03-10 14:30:00|16260.4|16258.9|16278.4|16276.9|16281.3|16279.8|16256.4|16254.9|5923
1646922900000|2022-03-10 14:35:00|16277.4|16275.9|16287.4|16285.9|16289.4|16287.9|16271.4|16268.9|6313
1646923200000|2022-03-10 14:40:00|16288.4|16286.4|16282.4|16280.9|16288.4|16286.9|16276.4|16274.9|5091
1646923500000|2022-03-10 14:45:00|16281.4|16279.9|16286.4|16284.9|16295.4|16293.9|16280.4|16278.9|5643
1646923800000|2022-03-10 14:50:00|16285.4|16283.9|16281.4|16279.9|16290.4|16288.9|16276.4|16273.9|4518
1646924100000|2022-03-10 14:55:00|16280.4|16278.9|16275.4|16273.9|16283.4|16281.9|16274.4|16272.9|3798
1646924400000|2022-03-10 15:00:00|16274.4|16272.9|16267.4|16265.9|16283.4|16281.9|16266.4|16264.9|5973
1646924700000|2022-03-10 15:05:00|16268.4|16264.9|16263.4|16261.9|16271.4|16268.9|16260.4|16258.9|3767
1646925000000|2022-03-10 15:10:00|16264.4|16262.9|16255.4|16253.9|16265.4|16263.9|16252.4|16249.9|4428
1646925300000|2022-03-10 15:15:00|16254.4|16252.9|16263.4|16261.9|16270.4|16268.9|16253.4|16251.9|4170
1646925600000|2022-03-10 15:20:00|16264.4|16262.9|16257.4|16254.9|16266.4|16264.9|16255.4|16253.9|3355
1646925900000|2022-03-10 15:25:00|16256.4|16253.9|16266.4|16264.9|16269.4|16267.9|16253.4|16251.9|5532
1646926200000|2022-03-10 15:30:00|16265.4|16263.9|16273.4|16271.9|16278.4|16276.9|16264.4|16262.9|6909
1646926500000|2022-03-10 15:35:00|16272.4|16270.9|16266.4|16264.9|16275.4|16273.9|16260.4|16257.9|3291
1646926800000|2022-03-10 15:40:00|16265.4|16263.9|16263.4|16261.9|16269.4|16267.9|16259.4|16257.9|3215
1646927100000|2022-03-10 15:45:00|16264.4|16262.9|16262.4|16260.9|16266.4|16264.9|16257.4|16255.9|3365
1646927400000|2022-03-10 15:50:00|16261.4|16259.9|16267.4|16265.9|16272.4|16270.9|16258.4|16256.9|3967
1646927700000|2022-03-10 15:55:00|16268.4|16266.9|16273.4|16271.9|16279.4|16277.9|16266.4|16264.9|3611
1646928000000|2022-03-10 16:00:00|16274.4|16272.9|16291.4|16289.9|16295.4|16292.9|16272.4|16270.9|4181
1646928300000|2022-03-10 16:05:00|16290.4|16288.9|16285.4|16283.9|16297.4|16295.9|16285.4|16283.9|5376
1646928600000|2022-03-10 16:10:00|16284.4|16282.9|16280.4|16278.9|16286.4|16284.9|16278.4|16276.9|3911
1646928900000|2022-03-10 16:15:00|16278.4|16276.9|16266.4|16264.9|16283.4|16281.9|16266.4|16264.9|4583
1646929200000|2022-03-10 16:20:00|16267.4|16265.9|16261.4|16259.9|16269.4|16267.9|16260.4|16258.9|4365
1646929500000|2022-03-10 16:25:00|16260.4|16258.9|16266.4|16264.9|16276.4|16274.9|16259.4|16257.9|2127
1646929800000|2022-03-10 16:30:00|16267.4|16265.9|16272.4|16270.9|16272.4|16270.9|16266.4|16263.9|1844
1646930100000|2022-03-10 16:35:00|16271.4|16269.9|16271.4|16268.9|16272.5|16270.9|16267.5|16265.9|1757
1646930400000|2022-03-10 16:40:00|16270.4|16269.9|16273.4|16271.9|16274.5|16272.9|16267.4|16265.9|1727
1646930700000|2022-03-10 16:45:00|16272.4|16270.9|16269.4|16267.9|16273.4|16271.9|16266.4|16264.9|2814
1646931000000|2022-03-10 16:50:00|16268.4|16266.9|16269.4|16267.9|16273.4|16271|16267.4|16264.9|1167
1646931300000|2022-03-10 16:55:00|16269.5|16267|16266.4|16264.9|16272.4|16270.9|16261.4|16259.9|2209
1646931600000|2022-03-10 17:00:00|16267.4|16265.9|16266.5|16265|16271.5|16269|16264.4|16262.9|951
1646931900000|2022-03-10 17:05:00|16267.5|16265.9|16262.5|16260|16267.5|16266|16260.5|16259|5002
1646932200000|2022-03-10 17:10:00|16261.5|16259|16273.5|16272|16274.5|16273|16257.5|16256|1729
1646932500000|2022-03-10 17:15:00|16274.5|16272.9|16261.5|16260|16274.5|16273|16260.4|16258|706
1646932800000|2022-03-10 17:20:00|16262.5|16261|16255.5|16254|16262.5|16261|16254.5|16253|746
1646933100000|2022-03-10 17:25:00|16255.4|16253|16254.5|16253|16257.5|16256|16251.4|16249|524
1646933400000|2022-03-10 17:30:00|16253.5|16252|16256.5|16255|16262|16260|16253.5|16252|591
1646933700000|2022-03-10 17:35:00|16255.5|16254|16255.5|16254|16255.5|16255|16251.5|16250|409
1646934000000|2022-03-10 17:40:00|16254.5|16253|16257.5|16255|16260.5|16259|16254.5|16253|453
1646934300000|2022-03-10 17:45:00|16256.5|16256|16263.5|16262|16263.5|16262|16256.5|16255|354
1646934600000|2022-03-10 17:50:00|16262.5|16261|16262.5|16260|16262.5|16261|16257.5|16256|379
1646934900000|2022-03-10 17:55:00|16261.5|16259|16262.5|16261|16263.5|16261|16257.5|16256|341
1646935200000|2022-03-10 18:00:00|16261.5|16260|16273.5|16272|16277.5|16276|16259.5|16258|894
1646935500000|2022-03-10 18:05:00|16275.5|16274|16271.5|16269|16275.5|16274|16268.5|16266.5|484
1646935800000|2022-03-10 18:10:00|16272.5|16270|16268.5|16267|16274.5|16273|16268.5|16267|228
1646936100000|2022-03-10 18:15:00|16269.5|16266|16267.5|16266|16269.5|16268|16266.5|16264|418
1646936400000|2022-03-10 18:20:00|16266.5|16265|16261.5|16260|16269.5|16267|16261.5|16260|508
1646936700000|2022-03-10 18:25:00|16260.5|16259|16256.5|16254|16262.5|16261|16255.5|16253|933
1646937000000|2022-03-10 18:30:00|16257.5|16255|16265.5|16263|16268.5|16266|16256.5|16255|304
1646937300000|2022-03-10 18:35:00|16264.5|16262.5|16273.5|16271|16275.5|16273|16264.5|16262.5|236
1646937600000|2022-03-10 18:40:00|16272.5|16272|16271.5|16270|16274.5|16273|16270.5|16268|226
1646937900000|2022-03-10 18:45:00|16273.5|16272|16264.5|16263|16273.5|16272|16264.5|16262|211
1646938200000|2022-03-10 18:50:00|16263.5|16262|16266.5|16265|16267.5|16266|16261.5|16259.5|256
1646938500000|2022-03-10 18:55:00|16267.5|16266|16263.5|16262|16268.5|16267|16262.5|16261|81
1646938800000|2022-03-10 19:00:00|16264.5|16261|16265.5|16263|16266.5|16264|16262.5|16260|137
1646939100000|2022-03-10 19:05:00|16266.5|16264|16268.5|16267|16270.5|16268|16265.5|16264|172
1646939400000|2022-03-10 19:10:00|16269.5|16268|16265.5|16263|16270.5|16269|16264.5|16263|151
1646939700000|2022-03-10 19:15:00|16264.5|16264|16267.5|16266|16267.5|16266|16263.5|16262|114
1646940000000|2022-03-10 19:20:00|16266.5|16265|16269.5|16267|16269.5|16268|16265.5|16264|84
1646940300000|2022-03-10 19:25:00|16268.5|16266|16266.5|16265|16269.5|16268|16265.5|16263|110
1646940600000|2022-03-10 19:30:00|16265.5|16264|16269.6|16267.1|16271.5|16270|16265.5|16263|173
1646940900000|2022-03-10 19:35:00|16269.5|16267|16262.5|16261|16269.6|16268|16262.5|16261|372
1646941200000|2022-03-10 19:40:00|16263.5|16262|16265.5|16264|16268.5|16266.1|16262.5|16261|171
1646941500000|2022-03-10 19:45:00|16266.5|16265|16262.5|16261|16267.5|16266|16261.5|16260|240
1646941800000|2022-03-10 19:50:00|16263.5|16262|16265.5|16264|16268|16266|16261.5|16260|134
1646942100000|2022-03-10 19:55:00|16266.5|16265|16271.6|16269.1|16271.6|16270.1|16264.5|16263|228
1646942400000|2022-03-10 20:00:00|16270.6|16270.1|16277.6|16276.1|16279.6|16277.1|16269.6|16268.1|108
1646942700000|2022-03-10 20:05:00|16278.6|16277.1|16275.6|16274.1|16279.6|16277.1|16274.5|16272.1|131
1646943000000|2022-03-10 20:10:00|16275.1|16273.1|16275.6|16273.1|16275.6|16274.1|16272.6|16271.1|176
1646943300000|2022-03-10 20:15:00|16274.6|16273|16274.6|16272.1|16278.6|16276.1|16271.6|16269.6|209
1646943600000|2022-03-10 20:20:00|16274.5|16273.1|16282.6|16280.1|16283.6|16282.1|16274.5|16272.1|264
1646943900000|2022-03-10 20:25:00|16281.6|16281.1|16282.6|16280.1|16282.6|16281.1|16277.6|16276|104
1646944200000|2022-03-10 20:30:00|16281.6|16279.1|16283.6|16282.1|16285.6|16283.1|16280.6|16279.1|99
1646944500000|2022-03-10 20:35:00|16284.6|16283.1|16283.6|16281.1|16287.6|16286.1|16281.6|16280.1|170
1646944800000|2022-03-10 20:40:00|16282.6|16281|16286.6|16285.1|16287.6|16286.1|16281.6|16279.1|142
1646945100000|2022-03-10 20:45:00|16288.6|16286.1|16283.6|16282.1|16288.6|16286.1|16282.6|16281.1|135
1646945400000|2022-03-10 20:50:00|16284.6|16283.1|16287.6|16286.1|16288.6|16287.1|16284.6|16283.1|283
1646945700000|2022-03-10 20:55:00|16288.6|16285.1|16292.6|16291.1|16292.6|16291.1|16287.6|16285.1|337
1646982300000|2022-03-11 07:05:00|16295|16292.5|16298|16296.5|16306.5|16304.5|16294|16292.5|776
1646982600000|2022-03-11 07:10:00|16297|16295.5|16288|16286.5|16298|16296.5|16285|16283.5|796
1646982900000|2022-03-11 07:15:00|16289|16287.5|16291|16288.5|16297|16295.5|16284|16282.5|1023
1646983200000|2022-03-11 07:20:00|16290|16289.5|16285|16283.5|16294|16292.5|16284|16282.5|880
1646983500000|2022-03-11 07:25:00|16284|16282.5|16276|16274.5|16289|16287.5|16274|16272.5|1367
1646983800000|2022-03-11 07:30:00|16277|16275.5|16271|16269.5|16279|16277.5|16268|16266.5|1155
1646984100000|2022-03-11 07:35:00|16270|16268.5|16279|16277.5|16281|16279.5|16270|16268.5|1037
1646984400000|2022-03-11 07:40:00|16278|16276.5|16282|16280.5|16283|16280.5|16275|16273.5|1460
1646984700000|2022-03-11 07:45:00|16283|16281.5|16288|16286.5|16291|16289.5|16282|16280.5|1173
1646985000000|2022-03-11 07:50:00|16287|16285.5|16290|16287.5|16291|16289.4|16284|16282.5|1103
1646985300000|2022-03-11 07:55:00|16288|16288.5|16292|16290.5|16292|16290.5|16283|16280.5|1714
1646985600000|2022-03-11 08:00:00|16290.1|16289.5|16293|16291.5|16294|16292.5|16284|16282.5|2090
1646985900000|2022-03-11 08:05:00|16292|16290.5|16302|16300.5|16304|16302.5|16291|16289.5|2116
1646986200000|2022-03-11 08:10:00|16301|16299.5|16291|16289.5|16302|16300.5|16290|16288.5|1968
1646986500000|2022-03-11 08:15:00|16292|16290.5|16292|16290.5|16301|16299.5|16290|16288.5|2914
1646986800000|2022-03-11 08:20:00|16293|16291.5|16286|16284.5|16296|16294.5|16284|16282.5|2452
1646987100000|2022-03-11 08:25:00|16285|16283.5|16288|16285.5|16298|16296.5|16283|16281.5|3542
1646987400000|2022-03-11 08:30:00|16287|16286.5|16286|16284.5|16288|16286.5|16280|16277.5|2475
1646987700000|2022-03-11 08:35:00|16286.1|16284.6|16299|16296.5|16305|16303.5|16286|16284.5|3262
1646988000000|2022-03-11 08:40:00|16298.1|16297.5|16299|16297.5|16300|16298.5|16295|16293.5|2806
1646988300000|2022-03-11 08:45:00|16298|16296.5|16289|16287.5|16302|16300.5|16288|16286.5|2400
1646988600000|2022-03-11 08:50:00|16290|16288.5|16283|16281.5|16291|16289.5|16281|16278.5|3078
1646988900000|2022-03-11 08:55:00|16285|16282.5|16277|16275.5|16287|16285.5|16276|16274.5|3021
1646989200000|2022-03-11 09:00:00|16278|16276.5|16278|16275.5|16282.5|16280.5|16275|16273.5|1955
1646989500000|2022-03-11 09:05:00|16277.1|16275.6|16274.1|16272.6|16278|16276.5|16270|16268.5|2954
1646989800000|2022-03-11 09:10:00|16273.1|16271.6|16274.5|16273|16279.4|16276.9|16271.1|16269.6|2817
1646990100000|2022-03-11 09:15:00|16275.5|16274|16278.1|16276.6|16279.1|16277.6|16271.6|16270|3812
1646990400000|2022-03-11 09:20:00|16279.1|16277.6|16276.1|16274.6|16280.1|16278.6|16272.1|16270.6|1884
1646990700000|2022-03-11 09:25:00|16277.1|16275.6|16284.1|16282.6|16286.1|16284.6|16274.1|16271.6|3495
1646991000000|2022-03-11 09:30:00|16285|16283.5|16292.1|16290.6|16293.1|16291.6|16283|16280.6|2808
1646991300000|2022-03-11 09:35:00|16293.1|16291.6|16285.1|16283.6|16293.1|16291.6|16285.1|16283.6|1648
1646991600000|2022-03-11 09:40:00|16286.1|16284.6|16288.1|16286.6|16290.1|16288.6|16283.1|16281.6|2379
1646991900000|2022-03-11 09:45:00|16287.1|16285.6|16282.1|16280.6|16292.1|16290.6|16281.1|16279.6|2661
1646992200000|2022-03-11 09:50:00|16282|16280.5|16280.1|16277.6|16284|16282.5|16276.1|16274.6|3411
1646992500000|2022-03-11 09:55:00|16278.1|16278.6|16276.1|16274.6|16280.1|16278.6|16274|16272.5|2731
1646992800000|2022-03-11 10:00:00|16277|16275.5|16281.1|16279.6|16282.1|16280.6|16275.1|16273.6|4358
1646993100000|2022-03-11 10:05:00|16282|16280.5|16284.1|16282.6|16288.1|16286.6|16282|16280.5|2120
1646993400000|2022-03-11 10:10:00|16285.1|16283.6|16276.1|16274.6|16285.1|16283.6|16274.1|16272.6|2056
1646993700000|2022-03-11 10:15:00|16277.1|16275.6|16271.1|16269.6|16277.1|16275.6|16270.1|16268.6|2298
1646994000000|2022-03-11 10:20:00|16270.1|16268.6|16272.1|16270.6|16274.1|16272.6|16269.5|16268|1983
1646994300000|2022-03-11 10:25:00|16271.1|16269.6|16276.1|16274.6|16277.1|16275.6|16271.1|16269.6|2072
1646994600000|2022-03-11 10:30:00|16275.1|16273.6|16281.1|16279.6|16281.1|16279.6|16272.1|16270.6|2479
1646994900000|2022-03-11 10:35:00|16280.1|16278.6|16284.1|16282.6|16286.1|16284.6|16279.1|16277.6|2691
1646995200000|2022-03-11 10:40:00|16283.1|16281.6|16283.1|16281.6|16286.1|16284.6|16282.1|16280.6|2918
1646995500000|2022-03-11 10:45:00|16282.1|16280.6|16276.1|16274.6|16282.1|16280.6|16274.1|16272.6|2643
1646995800000|2022-03-11 10:50:00|16277.1|16273.6|16282.1|16279.6|16282.1|16280.6|16272.1|16270.6|2743
1646996100000|2022-03-11 10:55:00|16281.1|16280.6|16283.1|16281.6|16289.1|16287.6|16281.1|16279.6|2750
1646996400000|2022-03-11 11:00:00|16284.1|16282.6|16273.1|16271.6|16284.1|16282.6|16273.1|16270.6|2174
1646996700000|2022-03-11 11:05:00|16272.1|16270.6|16274.1|16272.6|16277.1|16275.6|16272.1|16270.6|1098
1646997000000|2022-03-11 11:10:00|16273.1|16271.6|16268.1|16266.6|16273.1|16271.6|16263.1|16261.6|4463
1646997300000|2022-03-11 11:15:00|16269.1|16267.6|16268.1|16266.6|16275.1|16273.6|16268.1|16266.6|2688
1646997600000|2022-03-11 11:20:00|16267.1|16265.6|16222.1|16220.6|16271.1|16269.6|16217.1|16215.6|7661
1646997900000|2022-03-11 11:25:00|16223.1|16221.6|16234.4|16232.9|16234.4|16232.9|16206.4|16203.9|8707
1646998200000|2022-03-11 11:30:00|16233.4|16231.9|16232.3|16230.8|16242.4|16240.9|16230.3|16228.8|5825
1646998500000|2022-03-11 11:35:00|16233.3|16231.8|16242.3|16240.8|16243.3|16241.8|16228.3|16226.8|3323
1646998800000|2022-03-11 11:40:00|16241.3|16239.8|16230.3|16228.8|16244.3|16242.8|16228.3|16226.8|3336
1646999100000|2022-03-11 11:45:00|16228.3|16227.8|16237.3|16235.8|16239.3|16237.8|16224.3|16222.8|2998
1646999400000|2022-03-11 11:50:00|16238.3|16236.8|16241.3|16239.8|16248.3|16246.8|16234.3|16232.8|4578
1646999700000|2022-03-11 11:55:00|16242.3|16240.8|16237.3|16235.8|16243.3|16241.8|16234.3|16232.8|2660
1647000000000|2022-03-11 12:00:00|16238.2|16236.7|16231.3|16229.8|16239.3|16237.8|16230.3|16228.8|2451
1647000300000|2022-03-11 12:05:00|16232.3|16228.8|16217.3|16215.8|16234.3|16232.8|16215.3|16213.8|3433
1647000600000|2022-03-11 12:10:00|16218.3|16216.8|16212.3|16210.8|16223.3|16221.8|16211.3|16209.8|4477
1647000900000|2022-03-11 12:15:00|16213.3|16211.8|16219.3|16217.8|16220.3|16218.8|16208.3|16206.8|3094
1647001200000|2022-03-11 12:20:00|16218.3|16216.8|16212.3|16210.8|16218.3|16216.8|16209.3|16207.8|2309
1647001500000|2022-03-11 12:25:00|16213.3|16209.8|16214.3|16212.8|16219.3|16216.8|16212.3|16209.8|2377
1647001800000|2022-03-11 12:30:00|16213.3|16211.8|16219.3|16217.8|16222.3|16220.8|16213.3|16211.8|2484
1647002100000|2022-03-11 12:35:00|16220.3|16218.8|16227.3|16225.8|16232.3|16230.8|16218.3|16216.8|3751
1647002400000|2022-03-11 12:40:00|16228.3|16226.8|16220.3|16218.8|16229.3|16227.8|16220.3|16218.8|3117
1647002700000|2022-03-11 12:45:00|16221.3|16219.8|16216.3|16214.8|16222.3|16220.8|16212.3|16210.3|4498
1647003000000|2022-03-11 12:50:00|16217.3|16215.8|16223.4|16221.9|16230.3|16228.8|16217.3|16215.8|2659
1647003300000|2022-03-11 12:55:00|16224.4|16222.9|16220.5|16219|16231.4|16229.9|16219.5|16217.5|2474
1647003600000|2022-03-11 13:00:00|16219.5|16218|16221.5|16220|16222.5|16221|16212.5|16211|4609
1647003900000|2022-03-11 13:05:00|16220.5|16219|16227.5|16226|16229.5|16228|16220.5|16218.9|3425
1647004200000|2022-03-11 13:10:00|16228.5|16225.9|16223.5|16222|16232.5|16231|16221.5|16220|4042
1647004500000|2022-03-11 13:15:00|16222.5|16221|16223.4|16221.9|16226.4|16224.9|16219.5|16218|2780
1647004800000|2022-03-11 13:20:00|16224.4|16222.9|16222.4|16220.9|16229.5|16227.9|16218.4|16216.9|3165
1647005100000|2022-03-11 13:25:00|16221.4|16219.9|16222.4|16220.9|16225.4|16223.9|16219.4|16216.9|2657
1647005400000|2022-03-11 13:30:00|16221.4|16219.9|16226.4|16224.9|16227.4|16224.9|16216.4|16214.9|3035
1647005700000|2022-03-11 13:35:00|16225.4|16223.9|16218.4|16215.9|16226.4|16224.9|16209.4|16207.9|3243
1647006000000|2022-03-11 13:40:00|16217.4|16216.9|16218.4|16216.9|16223.4|16221.9|16217.4|16215.9|3057
1647006300000|2022-03-11 13:45:00|16217.4|16215.9|16225.4|16223.9|16227.4|16225.9|16217.4|16215.9|3204
1647006600000|2022-03-11 13:50:00|16226.4|16224.9|16233.4|16231.9|16239.4|16237.9|16224.4|16222.9|4078
1647006900000|2022-03-11 13:55:00|16232.4|16230.9|16227.4|16225.9|16241.4|16239.9|16225.4|16223.9|2894
1647007200000|2022-03-11 14:00:00|16228.4|16226.9|16222.4|16220.9|16229.4|16227.9|16221.4|16219.9|2199
1647007500000|2022-03-11 14:05:00|16223.4|16221.9|16219.4|16217.9|16224.3|16221.9|16216.4|16214.9|3100
1647007800000|2022-03-11 14:10:00|16218.4|16216.9|16218.4|16215.9|16221.4|16219.9|16209.4|16207.9|3380
1647008100000|2022-03-11 14:15:00|16217.4|16214.9|16213.4|16211.9|16223.4|16221.9|16213.4|16211.9|4255
1647008400000|2022-03-11 14:20:00|16214.4|16212.9|16237.4|16235.9|16239.4|16237.9|16213.4|16211.9|6074
1647008700000|2022-03-11 14:25:00|16237.5|16236|16241.4|16239.9|16245.4|16243.9|16235.4|16233.9|2543
1647009000000|2022-03-11 14:30:00|16240.4|16238.9|16243.4|16240.9|16246.4|16244.9|16234.4|16232.9|3396
1647009300000|2022-03-11 14:35:00|16242.4|16241.9|16278.4|16276.9|16279.4|16276.9|16242.4|16240.9|7423
1647009600000|2022-03-11 14:40:00|16277.5|16276|16264.4|16262.9|16280.4|16278|16254.4|16252.9|6459
1647009900000|2022-03-11 14:45:00|16265.4|16263.9|16251.4|16249.9|16265.4|16263.9|16249.5|16248|3924
1647010200000|2022-03-11 14:50:00|16252.4|16250.9|16258.4|16256.9|16260.5|16258.9|16246.4|16244.9|4794
1647010500000|2022-03-11 14:55:00|16258.5|16255.9|16259.4|16257.9|16261.5|16259.9|16254.4|16251.9|2449
1647010800000|2022-03-11 15:00:00|16258.4|16256.9|16261.5|16260|16270.4|16268.9|16254.4|16252|3366
1647011100000|2022-03-11 15:05:00|16260.5|16259|16271.5|16269|16272.5|16271|16257.5|16256|1859
1647011400000|2022-03-11 15:10:00|16270.5|16270|16270.5|16269|16271.5|16270|16261.5|16260|2941
1647011700000|2022-03-11 15:15:00|16271.5|16270|16282.5|16281|16284.5|16283|16270.5|16269.9|3968
1647012000000|2022-03-11 15:20:00|16283.5|16282|16273.5|16272|16283.5|16282|16271.5|16270|2792
1647012300000|2022-03-11 15:25:00|16274.5|16273|16270.5|16269|16275.5|16274|16267.5|16265.9|1896
1647012600000|2022-03-11 15:30:00|16271.5|16270|16270.5|16269|16272.5|16271|16264.5|16262.9|1578
1647012900000|2022-03-11 15:35:00|16269.5|16268|16265.5|16264|16273.5|16272|16260.5|16259|2979
1647013200000|2022-03-11 15:40:00|16264.5|16263|16263.5|16262|16266.5|16265|16259.5|16258|2559
1647013500000|2022-03-11 15:45:00|16262.5|16261|16258.5|16256|16266.5|16265|16257.5|16256|3397
1647013800000|2022-03-11 15:50:00|16257.5|16255|16259.5|16258|16264.5|16263|16255.5|16254|1840
1647014100000|2022-03-11 15:55:00|16260.5|16259|16249.5|16247|16260.5|16259|16245.5|16244|2486
1647014400000|2022-03-11 16:00:00|16248.5|16248|16252.5|16251|16259.5|16258|16248.5|16247|2539
1647014700000|2022-03-11 16:05:00|16253.5|16252|16253.5|16252|16259.5|16258|16249.5|16248|2351
1647015000000|2022-03-11 16:10:00|16252.5|16251|16248.5|16247|16258.5|16257|16245.5|16244|3421
1647015300000|2022-03-11 16:15:00|16247.5|16246|16259.5|16258|16260.5|16259|16245.5|16244|4107
1647015600000|2022-03-11 16:20:00|16260.5|16259|16256.5|16255|16260.5|16259|16255.5|16254|3166
1647015900000|2022-03-11 16:25:00|16255.5|16254|16268.5|16267|16270.5|16269|16255.5|16254|1971
1647016200000|2022-03-11 16:30:00|16269.5|16268|16275.5|16274|16279.4|16275.9|16265.5|16264|2529
1647016500000|2022-03-11 16:35:00|16276.5|16275|16279.5|16278|16280.5|16279|16275.5|16274|1717
1647016800000|2022-03-11 16:40:00|16280.5|16279|16290.5|16289|16300.5|16299|16279.5|16278|3845
1647017100000|2022-03-11 16:45:00|16291.5|16290|16286.5|16284|16299.5|16297|16280.5|16279|2551
1647017400000|2022-03-11 16:50:00|16285.5|16283|16297.5|16296|16299.5|16298|16284.5|16283|1521
1647017700000|2022-03-11 16:55:00|16299.5|16297|16306.5|16305|16308.5|16307|16295.5|16294|2034
1647018000000|2022-03-11 17:00:00|16305.5|16304|16301.5|16300|16306.5|16305|16299.5|16298|1500
1647018300000|2022-03-11 17:05:00|16300.5|16299|16311.5|16310|16312.5|16311|16300.5|16299|1170
1647018600000|2022-03-11 17:10:00|16310.5|16309|16312.5|16311|16312.6|16311|16304.5|16303|796
1647018900000|2022-03-11 17:15:00|16311.5|16310|16308.5|16306|16314.5|16313|16307.5|16306|860
1647019200000|2022-03-11 17:20:00|16307.5|16307|16316.5|16315|16316.6|16315.1|16307.5|16307|590
1647019500000|2022-03-11 17:25:00|16315.6|16314|16314.5|16313|16317.5|16316|16313.5|16312|536
1647019800000|2022-03-11 17:30:00|16313.5|16312|16316.5|16315|16317.6|16316|16313.5|16311|421
1647020100000|2022-03-11 17:35:00|16317.5|16316|16315.5|16314|16319.5|16318|16314.5|16313|607
1647020400000|2022-03-11 17:40:00|16316.5|16315|16310.5|16309|16317.5|16316|16309.5|16308|403
1647020700000|2022-03-11 17:45:00|16311.5|16310|16312.5|16311|16313.6|16312.1|16308.5|16307|537
1647021000000|2022-03-11 17:50:00|16313.5|16310|16310.5|16309|16314.5|16313|16309.5|16308|647
1647021300000|2022-03-11 17:55:00|16311.5|16310|16305.5|16303|16314.5|16313|16301.5|16300|864
1647021600000|2022-03-11 18:00:00|16304.5|16302|16304.5|16303|16306.5|16305|16301.5|16299|326
1647021900000|2022-03-11 18:05:00|16303.5|16302|16299.5|16298|16303.5|16302|16296.5|16295|463
1647022200000|2022-03-11 18:10:00|16298.5|16297|16298.5|16297|16299.5|16298|16295.5|16294|258
1647022500000|2022-03-11 18:15:00|16299.5|16298|16297.5|16296|16301.5|16299|16297.5|16296|118
1647022800000|2022-03-11 18:20:00|16298.5|16297|16297.5|16296|16298.5|16297|16295.5|16294|73
1647023100000|2022-03-11 18:25:00|16298.5|16295|16295.5|16294|16298.5|16295|16294.5|16293|207
1647023400000|2022-03-11 18:30:00|16294.5|16293|16290.5|16289|16296.5|16295|16290.5|16289|131
1647023700000|2022-03-11 18:35:00|16291.5|16290|16291.5|16289|16292.5|16291|16290.5|16288|74
1647024000000|2022-03-11 18:40:00|16291.6|16290|16297.5|16296|16299.5|16298|16291.6|16290|189
1647024300000|2022-03-11 18:45:00|16296.5|16295|16296.5|16295|16298.5|16297|16295.5|16294|107
1647024600000|2022-03-11 18:50:00|16295.5|16294|16297.5|16296|16299|16297|16295.5|16294|138
1647024900000|2022-03-11 18:55:00|16298.5|16297|16302.5|16300|16302.6|16301|16296.5|16295|108
1647025200000|2022-03-11 19:00:00|16303.5|16301|16296.5|16294|16303.5|16302|16296.5|16294|70
1647025500000|2022-03-11 19:05:00|16296.6|16295|16294.5|16292|16299.5|16298|16293.5|16292|116
1647025800000|2022-03-11 19:10:00|16293.6|16292.1|16294.5|16292|16295.6|16294|16293.5|16292|39
1647026100000|2022-03-11 19:15:00|16295.5|16293|16297.5|16295|16297.5|16295|16294.5|16292|30
1647026400000|2022-03-11 19:20:00|16296.5|16294|16293.5|16292|16296.5|16294|16293.5|16292|119
1647026700000|2022-03-11 19:25:00|16294.5|16292.1|16294.6|16292.1|16294.6|16293.1|16293.5|16292|59
1647027000000|2022-03-11 19:30:00|16293.6|16293.1|16294.6|16293.1|16296|16294.1|16293.6|16292.1|72
1647027300000|2022-03-11 19:35:00|16295.5|16294|16297.6|16296.1|16297.6|16296.1|16294.6|16293.1|157
1647027600000|2022-03-11 19:40:00|16297.5|16296|16299.6|16298.1|16299.6|16298.1|16296.6|16294.1|142
1647027900000|2022-03-11 19:45:00|16298.6|16297.1|16297.6|16295.1|16299.6|16298.1|16296.6|16295.1|70
1647028200000|2022-03-11 19:50:00|16297.5|16296|16298.6|16296.1|16298.6|16297.1|16295.5|16293.1|88
1647028500000|2022-03-11 19:55:00|16297.6|16296|16300.6|16299.1|16303.6|16302.1|16296.6|16295.1|333
1647028800000|2022-03-11 20:00:00|16301.6|16300.1|16303.6|16301.1|16305.6|16303.1|16301.6|16300.1|100
1647029100000|2022-03-11 20:05:00|16302.6|16302.1|16303.6|16302.1|16304.6|16302.1|16301.6|16300.1|39
1647029400000|2022-03-11 20:10:00|16302.6|16301.1|16306.6|16305.1|16306.6|16305.1|16301.6|16300.1|119
1647029700000|2022-03-11 20:15:00|16307.6|16306.1|16304.6|16302.1|16307.6|16306.1|16303.6|16301.1|74
1647030000000|2022-03-11 20:20:00|16303.6|16303.1|16302.6|16300.1|16303.6|16303.1|16300.6|16299.1|35
1647030300000|2022-03-11 20:25:00|16301.6|16301.1|16301.6|16299.1|16302.6|16301.1|16300.6|16299.1|98
1647030600000|2022-03-11 20:30:00|16300.6|16300.1|16305.6|16304.1|16307.6|16306.1|16298.6|16297.1|133
1647030900000|2022-03-11 20:35:00|16304.6|16303.1|16300.6|16298.1|16305.6|16304.1|16297.6|16296.1|142
1647031200000|2022-03-11 20:40:00|16299.6|16299.1|16300.6|16299.1|16303.6|16302.1|16298.6|16297.1|281
1647031500000|2022-03-11 20:45:00|16301.6|16300.1|16300.6|16299.1|16302.6|16301.1|16298.6|16297.1|161
1647031800000|2022-03-11 20:50:00|16301.6|16300.1|16305.6|16303.1|16309.6|16307.1|16299.6|16298.1|322
1647032100000|2022-03-11 20:55:00|16304.6|16305|16307.6|16304.1|16309.6|16308.1|16304.6|16303.1|311
1647241500000|2022-03-14 07:05:00|16257.6|16255.1|16268.6|16267.1|16269.6|16267.1|16252.6|16251.1|1407
1647241800000|2022-03-14 07:10:00|16267.6|16266.1|16272.6|16271.1|16279.6|16278.1|16262.6|16261.1|1864
1647242100000|2022-03-14 07:15:00|16271.6|16270.1|16267.6|16266.1|16277.7|16276.1|16267.6|16266.1|868
1647242400000|2022-03-14 07:20:00|16268.6|16267.1|16263.6|16262.1|16268.6|16267.1|16261.6|16260.1|1339
1647242700000|2022-03-14 07:25:00|16262.6|16261.1|16255.6|16254.1|16267.6|16265.1|16255.6|16254.1|1299
1647243000000|2022-03-14 07:30:00|16254.6|16253.1|16250.6|16249.1|16255.6|16254.1|16245.6|16243.1|2344
1647243300000|2022-03-14 07:35:00|16251.6|16250.1|16255.6|16254.1|16255.6|16254.1|16249.6|16248.1|842
1647243600000|2022-03-14 07:40:00|16257.6|16256.1|16252.7|16251.2|16259.7|16258.2|16252.7|16251.2|1646
1647243900000|2022-03-14 07:45:00|16253.7|16250.2|16257.7|16255.2|16259.7|16258.2|16251.7|16250.2|1974
1647244200000|2022-03-14 07:50:00|16256.7|16256.2|16259.7|16258.2|16260.7|16259.2|16256.6|16254.2|997
1647244500000|2022-03-14 07:55:00|16258.7|16257.2|16236.7|16235.2|16258.7|16257.2|16234.7|16233.2|2446
1647244800000|2022-03-14 08:00:00|16238.7|16236.2|16218.7|16217.2|16242.6|16241.1|16217.7|16216.2|4641
1647245100000|2022-03-14 08:05:00|16219.6|16218.1|16213.7|16212.2|16220.6|16219.1|16200.7|16199.2|5627
1647245400000|2022-03-14 08:10:00|16214.7|16212.1|16215.7|16213.2|16220.7|16218.2|16206.7|16205.2|3356
1647245700000|2022-03-14 08:15:00|16214.7|16214.2|16204.7|16203.2|16218.7|16217.2|16203.7|16202.1|2528
1647246000000|2022-03-14 08:20:00|16203.7|16202.2|16211.7|16210.2|16212.7|16210.2|16201.7|16200.1|3478
1647246300000|2022-03-14 08:25:00|16212.7|16211.2|16214.7|16213.2|16217.7|16216.2|16207.7|16206.2|3228
1647246600000|2022-03-14 08:30:00|16213.7|16212.2|16220.7|16218.2|16224.7|16223.2|16212.7|16211.2|2187
1647246900000|2022-03-14 08:35:00|16219.7|16219.2|16227.7|16226.2|16231.7|16230.2|16219.7|16218.2|2329
1647247200000|2022-03-14 08:40:00|16228.7|16227.2|16227.7|16226.2|16235.6|16234.1|16226.7|16225.2|3660
1647247500000|2022-03-14 08:45:00|16228.7|16227.2|16217.7|16216.2|16229.7|16228.2|16217.7|16216.2|2064
1647247800000|2022-03-14 08:50:00|16216.7|16215.2|16211.7|16210.2|16225.7|16224.2|16209.7|16208.2|2224
1647248100000|2022-03-14 08:55:00|16210.7|16209.2|16214.7|16213.2|16214.7|16213.2|16202.7|16201.2|3268
1647248400000|2022-03-14 09:00:00|16213.7|16212.2|16203.7|16202.2|16213.7|16213.2|16202.8|16201.2|2204
1647248700000|2022-03-14 09:05:00|16202.7|16201.2|16186.7|16184.2|16212.7|16210.2|16185.7|16184.2|4095
1647249000000|2022-03-14 09:10:00|16185.7|16185.2|16178.7|16177.2|16190.7|16189.2|16177.7|16176.2|4478
1647249300000|2022-03-14 09:15:00|16179.7|16178.2|16171.7|16170.2|16180.7|16179.2|16164.7|16163.2|4984
1647249600000|2022-03-14 09:20:00|16172.7|16172.2|16172.7|16171.2|16181.7|16180.2|16168.7|16167.2|4039
1647249900000|2022-03-14 09:25:00|16171.7|16170.2|16175.7|16174.2|16182.7|16181.2|16167.7|16166.2|4528
1647250200000|2022-03-14 09:30:00|16174.7|16173.2|16176.7|16175.2|16177.8|16176.2|16170.7|16169.2|3097
1647250500000|2022-03-14 09:35:00|16177.7|16176.2|16172.7|16171.2|16186.7|16185.2|16171.7|16169.2|4458
1647250800000|2022-03-14 09:40:00|16171.8|16170.3|16170.7|16169.2|16177.8|16176.2|16169.7|16168.2|2836
1647251100000|2022-03-14 09:45:00|16171.7|16170.2|16168.7|16167.2|16171.7|16170.2|16163.7|16162.2|4773
1647251400000|2022-03-14 09:50:00|16169.7|16168.2|16165.7|16164.2|16170.7|16168.3|16163.7|16162.2|3383
1647251700000|2022-03-14 09:55:00|16164.7|16163.2|16159.7|16158.2|16164.7|16164.2|16152.7|16150.2|4473
1647252000000|2022-03-14 10:00:00|16160.7|16159.2|16159.7|16158.2|16167.7|16165.3|16156.7|16155.2|2809
1647252300000|2022-03-14 10:05:00|16157.8|16156.3|16160.8|16159.3|16170.8|16169.2|16157.7|16156.2|3048
1647252600000|2022-03-14 10:10:00|16161.8|16160.3|16165.8|16164.3|16171.8|16170.3|16161.8|16160.2|3647
1647252900000|2022-03-14 10:15:00|16164.8|16163.3|16163.8|16162.3|16168.8|16167.3|16160.8|16159.3|3075
1647253200000|2022-03-14 10:20:00|16162.8|16161.3|16152.8|16151.3|16166.6|16165.1|16148.8|16147.3|4724
1647253500000|2022-03-14 10:25:00|16153.8|16152.3|16152.8|16151.3|16155.8|16154.3|16145.9|16144.4|4794
1647253800000|2022-03-14 10:30:00|16153.8|16153.3|16162.8|16161.3|16162.8|16161.3|16151.8|16150.3|3867
1647254100000|2022-03-14 10:35:00|16161.8|16160.3|16169.8|16168.3|16171.8|16170.3|16159.8|16158.3|3082
1647254400000|2022-03-14 10:40:00|16168.8|16167.3|16161.8|16160.3|16172.7|16171.2|16161.8|16159.3|3070
1647254700000|2022-03-14 10:45:00|16160.8|16159.3|16167.8|16166.3|16170.8|16168.3|16158.8|16157.3|2947
1647255000000|2022-03-14 10:50:00|16168.8|16167.3|16168.8|16167.3|16172.8|16171.3|16165.8|16164.3|2567
1647255300000|2022-03-14 10:55:00|16167.8|16166.3|16173.8|16172.3|16176.8|16175.3|16166.8|16165.3|3684
1647255600000|2022-03-14 11:00:00|16172.8|16171.3|16183.8|16182.3|16185.8|16184.3|16168.8|16167.3|3785
1647255900000|2022-03-14 11:05:00|16182.8|16181.3|16179.8|16178.3|16183.8|16182.3|16174.8|16173.3|3400
1647256200000|2022-03-14 11:10:00|16180.8|16179.3|16181.8|16180.3|16185.8|16184.3|16180.8|16179.3|2286
1647256500000|2022-03-14 11:15:00|16180.8|16179.3|16181.8|16180.3|16182.8|16181.3|16176.8|16175.3|2116
1647256800000|2022-03-14 11:20:00|16182.8|16181.3|16186.8|16185.3|16186.8|16185.3|16180.8|16179.3|1832
1647257100000|2022-03-14 11:25:00|16185.8|16184.3|16191.8|16190.3|16194.8|16193.3|16184.9|16183.4|2813
1647257400000|2022-03-14 11:30:00|16192.8|16191.3|16185.8|16184.3|16193.8|16192.3|16182.8|16181.3|2238
1647257700000|2022-03-14 11:35:00|16186.8|16185.3|16180.8|16178.3|16187.8|16186.3|16177.8|16176.3|1157
1647258000000|2022-03-14 11:40:00|16179.8|16177.3|16183.8|16181.3|16184.9|16183.3|16178.8|16177.3|1160
1647258300000|2022-03-14 11:45:00|16182.8|16182.3|16186.8|16185.3|16187.8|16186.3|16182.8|16181.3|1325
1647258600000|2022-03-14 11:50:00|16186.9|16184.4|16183.8|16182.3|16186.9|16184.4|16179.8|16178.3|1320
1647258900000|2022-03-14 11:55:00|16184.8|16183.3|16184.8|16183.3|16187.9|16186.3|16179.8|16178.3|1202
1647259200000|2022-03-14 12:00:00|16183.8|16182.3|16197.8|16196.3|16197.9|16196.3|16182.8|16181.3|2853
1647259500000|2022-03-14 12:05:00|16198.8|16197.3|16185.9|16184.4|16198.9|16197.4|16183.9|16181.4|1948
1647259800000|2022-03-14 12:10:00|16184.9|16183.4|16186.9|16185.4|16191.9|16190.4|16183.9|16182.4|1184
1647260100000|2022-03-14 12:15:00|16186|16184.4|16183.9|16182.4|16187.9|16186.4|16175.9|16174.4|2305
1647260400000|2022-03-14 12:20:00|16182.9|16181.4|16187.9|16186.4|16187.9|16186.4|16174.9|16173.4|3377
1647260700000|2022-03-14 12:25:00|16186.9|16185.4|16180.9|16179.4|16188|16186.4|16179.9|16178.4|1695
1647261000000|2022-03-14 12:30:00|16179.9|16178.4|16177.9|16176.4|16181.9|16180.4|16176.9|16175.4|929
1647261300000|2022-03-14 12:35:00|16178.9|16177.4|16177.9|16176.4|16181.9|16180.4|16176.9|16174.4|1132
1647261600000|2022-03-14 12:40:00|16176.9|16175.4|16175.9|16174.4|16178.9|16177.4|16172.9|16171.4|1709
1647261900000|2022-03-14 12:45:00|16174.9|16173.4|16176.9|16174.4|16177.9|16176.4|16173.9|16172.4|1841
1647262200000|2022-03-14 12:50:00|16176|16174.5|16178|16176.5|16182.9|16181.4|16171|16169.5|2613
1647262500000|2022-03-14 12:55:00|16179|16177.5|16181|16179.5|16183|16180.5|16176|16174.5|2854
1647262800000|2022-03-14 13:00:00|16182|16180.5|16183|16180.5|16184.1|16182.5|16179|16177.5|1295
1647263100000|2022-03-14 13:05:00|16184|16181.5|16171|16168.5|16184|16182.5|16170|16168.5|1621
1647263400000|2022-03-14 13:10:00|16170|16169.5|16174.1|16171.6|16174.1|16172.6|16169|16167.5|1585
1647263700000|2022-03-14 13:15:00|16173.1|16173.6|16174.5|16173|16176.5|16175|16171.4|16169.9|2185
1647264000000|2022-03-14 13:20:00|16173.5|16172|16171.5|16170|16175.5|16174|16168.6|16167.1|1826
1647264300000|2022-03-14 13:25:00|16170.5|16169|16167.5|16166|16170.5|16169|16162.5|16160|2849
1647264600000|2022-03-14 13:30:00|16166.5|16165|16169.5|16168|16169.6|16168|16162.5|16161|2240
1647264900000|2022-03-14 13:35:00|16170.5|16169|16176.5|16175|16181.6|16180|16168.5|16167|3376
1647265200000|2022-03-14 13:40:00|16177.5|16176|16175.5|16173|16179.5|16177|16170.5|16169|2169
1647265500000|2022-03-14 13:45:00|16174.5|16173.1|16188.5|16186|16188.5|16186|16170.5|16169|4182
1647265800000|2022-03-14 13:50:00|16187.5|16187|16181.6|16180.1|16188.5|16187|16179.6|16178.1|4266
1647266100000|2022-03-14 13:55:00|16180.6|16179.1|16168.6|16167.1|16181.6|16180.1|16168.5|16167|4477
1647266400000|2022-03-14 14:00:00|16169.6|16166.1|16168.6|16167.1|16171.5|16170|16164.6|16163.1|3664
1647266700000|2022-03-14 14:05:00|16169.6|16168.1|16164.6|16162.1|16172.6|16171.1|16163.6|16162.1|2744
1647267000000|2022-03-14 14:10:00|16163.6|16163.1|16163.6|16162.1|16166.6|16165.1|16162.6|16161.1|2850
1647267300000|2022-03-14 14:15:00|16162.7|16161.2|16164.6|16163.1|16166.7|16165.1|16162.6|16161.1|1732
1647267600000|2022-03-14 14:20:00|16163.6|16162.1|16164.6|16163.1|16167.6|16166.1|16161.6|16160.1|1825
1647267900000|2022-03-14 14:25:00|16163.6|16162.1|16160.4|16158.9|16166.7|16165.2|16160.4|16158.8|1494
1647268200000|2022-03-14 14:30:00|16161.4|16159.9|16162.4|16160.9|16165.4|16163.8|16157.4|16155.9|2225
1647268500000|2022-03-14 14:35:00|16163.3|16159.9|16159.4|16157.9|16163.4|16160.9|16153.4|16151.9|2489
1647268800000|2022-03-14 14:40:00|16158.4|16156.9|16163.4|16161.9|16166.3|16163.8|16156.4|16154.8|2179
1647269100000|2022-03-14 14:45:00|16162.4|16160.9|16164.4|16162.9|16166.3|16164.8|16159.4|16157.9|2135
1647269400000|2022-03-14 14:50:00|16165.3|16163.8|16166.3|16164.8|16168.2|16166.7|16163.4|16160.9|2567
1647269700000|2022-03-14 14:55:00|16165.3|16163.8|16170.2|16168.7|16175|16173.5|16165.3|16163.8|2382
1647270000000|2022-03-14 15:00:00|16169.2|16167.7|16172.1|16170.6|16175.9|16174.4|16169.2|16167.7|1737
1647270300000|2022-03-14 15:05:00|16171.1|16169.6|16173.1|16171.6|16180.8|16179.3|16171.1|16169.6|3018
1647270600000|2022-03-14 15:10:00|16174|16171.5|16173.1|16171.6|16176.9|16175.4|16171.1|16169.6|2233
1647270900000|2022-03-14 15:15:00|16172.1|16170.6|16169.2|16167.7|16176|16174.5|16167.3|16165.7|2234
1647271200000|2022-03-14 15:20:00|16168.2|16166.7|16167.3|16165.8|16170.2|16168.7|16166.3|16164.8|1503
1647271500000|2022-03-14 15:25:00|16168.3|16166.7|16165.4|16162.9|16168.3|16166.7|16156.4|16154.9|2173
1647271800000|2022-03-14 15:30:00|16164.4|16163.9|16162.4|16160.9|16165.4|16163.9|16155.4|16153.9|2807
1647272100000|2022-03-14 15:35:00|16161.4|16159.9|16154.4|16151.9|16165.4|16163.9|16152.4|16150.9|3490
1647272400000|2022-03-14 15:40:00|16153.4|16152|16155.4|16153.9|16160.4|16158.9|16151.5|16150|4289
1647272700000|2022-03-14 15:45:00|16156.4|16154.9|16160.4|16158.9|16162.3|16160.8|16152.4|16150.9|3596
1647273000000|2022-03-14 15:50:00|16161.4|16159.9|16154.4|16152.9|16161.4|16159.9|16153.4|16150.9|2617
1647273300000|2022-03-14 15:55:00|16155.4|16151.9|16140.4|16138.9|16155.4|16152.9|16139.4|16137.9|3681
1647273600000|2022-03-14 16:00:00|16141.4|16139.9|16133.4|16131.9|16141.5|16139.9|16133.4|16130.9|3740
1647273900000|2022-03-14 16:05:00|16134.4|16132.9|16131.5|16130|16138.4|16136|16129.4|16127.9|2231
1647274200000|2022-03-14 16:10:00|16131.4|16129.9|16129.4|16127.9|16131.4|16129.9|16124.4|16122.9|4653
1647274500000|2022-03-14 16:15:00|16128.4|16126.9|16130.4|16128.9|16130.5|16128.9|16124.4|16122.9|5344
1647274800000|2022-03-14 16:20:00|16129.4|16127.9|16129.4|16127.9|16131.4|16129.9|16127.4|16125.9|3409
1647275100000|2022-03-14 16:25:00|16130.4|16128.9|16122.4|16120.9|16130.4|16128.9|16121.4|16119.9|6761
1647275400000|2022-03-14 16:30:00|16123.4|16121.9|16128.4|16126.9|16129.4|16127.9|16122.4|16120.9|2411
1647275700000|2022-03-14 16:35:00|16127.4|16125.9|16130.4|16128.9|16137.4|16135.9|16126.4|16124.9|4698
1647276000000|2022-03-14 16:40:00|16131.4|16127.9|16134.4|16132.9|16135.4|16133.9|16129.4|16127.9|2713
1647276300000|2022-03-14 16:45:00|16133.4|16131.9|16140.4|16138.9|16140.5|16138.9|16133.4|16131.9|3627
1647276600000|2022-03-14 16:50:00|16139.4|16137.9|16141.5|16140|16143.5|16141|16137.5|16135.9|3073
1647276900000|2022-03-14 16:55:00|16140.5|16139|16138.5|16137|16140.5|16139|16135.4|16133|1293
1647277200000|2022-03-14 17:00:00|16140.5|16139|16142.5|16141|16142.5|16141|16137.5|16135.9|2540
1647277500000|2022-03-14 17:05:00|16141.5|16140|16143.5|16142|16144.5|16143|16141.5|16139|7108
1647277800000|2022-03-14 17:10:00|16143.4|16141|16141.5|16140|16143.5|16142|16139.5|16138|596
1647278100000|2022-03-14 17:15:00|16142.5|16141|16140.5|16139|16144.5|16143|16140.5|16139|608
1647278400000|2022-03-14 17:20:00|16139.5|16138|16133.5|16132|16140.5|16139|16132.5|16131|723
1647278700000|2022-03-14 17:25:00|16132.5|16131|16133.5|16132|16135.5|16134|16132.5|16131|594
1647279000000|2022-03-14 17:30:00|16134.5|16133|16131.5|16130|16137.4|16135.9|16129.5|16128|1550
1647279300000|2022-03-14 17:35:00|16131.4|16129|16133.5|16132|16133.5|16132|16127.5|16126|651
1647279600000|2022-03-14 17:40:00|16132.5|16131|16137.5|16136|16137.5|16136|16131.5|16130|512
1647279900000|2022-03-14 17:45:00|16136.5|16135|16144.5|16143|16144.5|16143|16135.5|16134|763
1647280200000|2022-03-14 17:50:00|16143.5|16142|16143.5|16142|16144.5|16143|16140.5|16139|483
1647280500000|2022-03-14 17:55:00|16144.5|16143|16144.5|16142|16145.5|16144|16143.5|16142|332
1647280800000|2022-03-14 18:00:00|16143.5|16143|16145.5|16144|16145.5|16144|16140.5|16139|127
1647281100000|2022-03-14 18:05:00|16145.4|16143.9|16143.5|16142|16145.5|16144|16142.5|16141|289
1647281400000|2022-03-14 18:10:00|16142.5|16141|16140.5|16139|16142.5|16141|16140.5|16139|78
1647281700000|2022-03-14 18:15:00|16141.5|16140|16139.5|16138|16141.5|16140|16138.5|16137|113
1647282000000|2022-03-14 18:20:00|16138.5|16137|16137.5|16136|16141.5|16140|16136.5|16135|192
1647282300000|2022-03-14 18:25:00|16138.5|16137|16137.5|16135|16139.5|16138|16136.5|16134|54
1647282600000|2022-03-14 18:30:00|16136.5|16136|16135.5|16134|16136.5|16136|16134.5|16132|112
1647282900000|2022-03-14 18:35:00|16134.5|16133|16134.5|16132|16135.6|16134|16133.5|16132|68
1647283200000|2022-03-14 18:40:00|16133.5|16133|16133.5|16132|16135.5|16134|16130.5|16129|437
1647283500000|2022-03-14 18:45:00|16133.6|16131.1|16133.5|16132|16133.6|16132|16132.5|16131|35
1647283800000|2022-03-14 18:50:00|16132.5|16131|16131.5|16130|16133.5|16132|16130.6|16129.1|95
1647284100000|2022-03-14 18:55:00|16130.5|16129|16128.5|16126|16131.5|16130|16127.5|16126|269
1647284400000|2022-03-14 19:00:00|16127.5|16127|16124.5|16123|16128.5|16127|16124.5|16123|410
1647284700000|2022-03-14 19:05:00|16125.5|16124|16127.5|16126|16128.5|16127|16123.5|16122|96
1647285000000|2022-03-14 19:10:00|16128.5|16127|16126.5|16125|16129.6|16128|16126.5|16125|57
1647285300000|2022-03-14 19:15:00|16127.5|16126|16126.5|16125|16127.5|16126|16125.5|16124|50
1647285600000|2022-03-14 19:20:00|16127.5|16126|16129.5|16128|16129.5|16128|16127.5|16125|80
1647285900000|2022-03-14 19:25:00|16128.5|16127|16127.6|16126.1|16129.6|16128|16127.5|16125.1|37
1647286200000|2022-03-14 19:30:00|16128.6|16127.1|16131.6|16130.1|16132.5|16130.1|16127.6|16126.1|59
1647286500000|2022-03-14 19:35:00|16130.6|16129.1|16130.6|16129.1|16131.6|16130.1|16129.6|16128.1|22
1647286800000|2022-03-14 19:40:00|16131.5|16129|16132.6|16131.1|16132.6|16131.1|16130.6|16129|75
1647287100000|2022-03-14 19:45:00|16132.5|16131|16131.6|16129.1|16133.6|16131.1|16128.5|16126|174
1647287400000|2022-03-14 19:50:00|16131.5|16130|16128.6|16127.1|16132.6|16131.1|16127.6|16126.1|89
1647287700000|2022-03-14 19:55:00|16129.6|16126.1|16124.6|16123.1|16129.6|16127.1|16123.6|16122.1|127
1647288000000|2022-03-14 20:00:00|16123.6|16122.1|16127.6|16126.1|16128|16126.1|16122.6|16121.1|132
1647288300000|2022-03-14 20:05:00|16126.6|16125.1|16128.6|16126.1|16129.6|16128.1|16126.6|16125.1|77
1647288600000|2022-03-14 20:10:00|16127.6|16127.1|16129.6|16128.1|16130.6|16129.1|16127.6|16126.1|112
1647288900000|2022-03-14 20:15:00|16128.6|16127.1|16128.6|16126.1|16130.6|16129|16126.6|16125.1|88
1647289200000|2022-03-14 20:20:00|16127.6|16127.1|16125.6|16124.1|16128.6|16127.1|16125.6|16124.1|109
1647289500000|2022-03-14 20:25:00|16127.6|16125.1|16127.6|16125.1|16128.6|16127.1|16126.6|16124.1|100
1647289800000|2022-03-14 20:30:00|16128.6|16126.1|16128.6|16127.1|16130.6|16129.1|16127.6|16126.1|55
1647290100000|2022-03-14 20:35:00|16127.6|16126.1|16129.6|16128.1|16131.1|16129.1|16127.6|16125.1|30
1647290400000|2022-03-14 20:40:00|16130.6|16129.1|16130.6|16128.1|16132.6|16131.1|16130.6|16128.1|50
1647290700000|2022-03-14 20:45:00|16131.5|16129.1|16129.6|16128.1|16131.6|16130.1|16129.6|16128.1|18
1647291000000|2022-03-14 20:50:00|16128.6|16127.1|16134.6|16132.1|16135.1|16133.1|16127.6|16126.1|85
1647291300000|2022-03-14 20:55:00|16135.6|16133.1|16140.6|16139.1|16140.6|16139.1|16134.6|16133.1|111
1647327900000|2022-03-15 07:05:00|16148.3|16146.8|16152.3|16150.8|16155.4|16153.8|16143.3|16141.8|1120
1647328200000|2022-03-15 07:10:00|16153.3|16151.8|16169.3|16166.8|16170.4|16168.8|16150.3|16147.8|1873
1647328500000|2022-03-15 07:15:00|16168.3|16164.8|16156.3|16154.8|16169.4|16167.8|16156.3|16154.8|1462
1647328800000|2022-03-15 07:20:00|16155.3|16153.8|16159.3|16157.8|16160.4|16158.8|16149.3|16147.8|924
1647329100000|2022-03-15 07:25:00|16160.2|16158.7|16163.3|16161.8|16165.3|16163.8|16160.2|16157.8|738
1647329400000|2022-03-15 07:30:00|16162.3|16160.8|16169.3|16167.8|16172.3|16169.9|16160.3|16158.8|1528
1647329700000|2022-03-15 07:35:00|16168.4|16166.9|16171.3|16168.8|16180.3|16178.8|16167.3|16165.8|2334
1647330000000|2022-03-15 07:40:00|16172.3|16169.8|16167.3|16164.8|16172.4|16170.9|16163.3|16161.8|1273
1647330300000|2022-03-15 07:45:00|16166.3|16165.8|16157.3|16154.8|16171.3|16169.8|16156.3|16154.8|1561
1647330600000|2022-03-15 07:50:00|16158.3|16155.8|16167.3|16165.8|16168.3|16166.8|16157.3|16154.8|1507
1647330900000|2022-03-15 07:55:00|16166.3|16164.8|16163.4|16161.9|16166.4|16164.9|16160.4|16158.9|1610
1647331200000|2022-03-15 08:00:00|16162.4|16160.9|16159.4|16156.9|16162.4|16160.9|16152.4|16150.9|2028
1647331500000|2022-03-15 08:05:00|16158.4|16157.9|16156.4|16154.9|16159.4|16157.9|16151.4|16149.9|1813
1647331800000|2022-03-15 08:10:00|16157.4|16155.9|16161.4|16159.9|16163.4|16161.9|16152.4|16150.9|2155
1647332100000|2022-03-15 08:15:00|16160.4|16158.9|16186.4|16183.9|16186.4|16183.9|16159.4|16157.9|3081
1647332400000|2022-03-15 08:20:00|16185.4|16184.9|16200.4|16198.9|16202.4|16200.9|16177.4|16175.9|5099
1647332700000|2022-03-15 08:25:00|16199.4|16197.9|16204.4|16202.9|16212.4|16210.9|16195.4|16193.9|5592
1647333000000|2022-03-15 08:30:00|16203.5|16202|16197.4|16195.9|16205.3|16203.8|16192.4|16190.9|5834
1647333300000|2022-03-15 08:35:00|16196.5|16195|16199.4|16197.9|16202.4|16200.9|16193.4|16191.8|3724
1647333600000|2022-03-15 08:40:00|16200.4|16198.9|16204.7|16203.2|16206.6|16205.1|16198.4|16196.9|2482
1647333900000|2022-03-15 08:45:00|16205.7|16204.1|16200.9|16198.4|16207.6|16206.1|16199.9|16198.4|2407
1647334200000|2022-03-15 08:50:00|16199.9|16198.5|16200|16198.5|16205.7|16204.2|16199|16197.5|4627
1647334500000|2022-03-15 08:55:00|16199.1|16197.6|16198.2|16196.7|16202|16200.4|16196.2|16194.7|2509
1647334800000|2022-03-15 09:00:00|16199.1|16197.6|16193.4|16191.9|16201|16199.5|16186.6|16185.1|3310
1647335100000|2022-03-15 09:05:00|16194.3|16191.8|16190.5|16189|16196.2|16194.7|16189.5|16188|2543
1647335400000|2022-03-15 09:10:00|16189.5|16188|16183.6|16182.1|16192.4|16190.9|16182.6|16181.1|2350
1647335700000|2022-03-15 09:15:00|16184.6|16183.1|16176.6|16175.1|16188.6|16187|16176.6|16174.1|2737
1647336000000|2022-03-15 09:20:00|16177.6|16176.1|16180.6|16178.1|16185.6|16184.1|16175.6|16174.1|2568
1647336300000|2022-03-15 09:25:00|16179.6|16179.1|16186.6|16185.1|16187.6|16186.1|16179.6|16178.1|2093
1647336600000|2022-03-15 09:30:00|16185.6|16184.1|16176.6|16175.1|16185.6|16184.1|16173.7|16172.2|4339
1647336900000|2022-03-15 09:35:00|16175.7|16174.2|16168.6|16167.1|16179.6|16178.1|16164.7|16163.2|3538
1647337200000|2022-03-15 09:40:00|16170.6|16169.1|16164.6|16163.1|16171.7|16170.1|16162.7|16161.1|4066
1647337500000|2022-03-15 09:45:00|16165.6|16164.1|16167.6|16166.1|16171.5|16170|16162.6|16161.1|2786
1647337800000|2022-03-15 09:50:00|16166.6|16165.1|16174.6|16173.1|16174.6|16173.1|16162.6|16161.1|3935
1647338100000|2022-03-15 09:55:00|16174.7|16172.2|16180.6|16179.1|16182.6|16181.1|16172.6|16171.1|4229
1647338400000|2022-03-15 10:00:00|16181.6|16180.1|16186.6|16185.1|16188.6|16187.1|16178.6|16177.1|4128
1647338700000|2022-03-15 10:05:00|16187.6|16185.2|16171.6|16169.1|16187.7|16186.1|16169.6|16168.1|2787
1647339000000|2022-03-15 10:10:00|16170.7|16169.2|16178.6|16177.1|16178.6|16177.1|16167.6|16165.1|4657
1647339300000|2022-03-15 10:15:00|16179.6|16178.1|16172.6|16171.1|16179.6|16178.1|16169.6|16168.1|2771
1647339600000|2022-03-15 10:20:00|16173.6|16172.1|16173.7|16172.2|16175.7|16174.2|16170.7|16169.2|2312
1647339900000|2022-03-15 10:25:00|16174.7|16173.2|16171.7|16170.2|16174.7|16173.2|16167.6|16165.1|2663
1647340200000|2022-03-15 10:30:00|16170.7|16169.2|16161.7|16160.2|16170.7|16169.2|16160.7|16159.2|1934
1647340500000|2022-03-15 10:35:00|16160.7|16159.2|16162.7|16161.2|16163.7|16162.2|16158.7|16157.2|2849
1647340800000|2022-03-15 10:40:00|16163.7|16162.2|16162.7|16161.2|16166.7|16165.2|16159.7|16158.1|3890
1647341100000|2022-03-15 10:45:00|16161.7|16160.2|16155.7|16154.2|16164.7|16163.2|16155.7|16154.2|2831
1647341400000|2022-03-15 10:50:00|16156.6|16154.1|16151.7|16150.2|16159.7|16158.2|16150.7|16149.2|2162
1647341700000|2022-03-15 10:55:00|16152.7|16151.2|16156.7|16155.2|16156.7|16155.2|16147.7|16146.1|3486
1647342000000|2022-03-15 11:00:00|16155.7|16154.2|16159.7|16158.2|16160.7|16158.2|16149.7|16148.1|3045
1647342300000|2022-03-15 11:05:00|16158.7|16157.2|16149.7|16148.2|16158.7|16158.2|16149.7|16148.2|2787
1647342600000|2022-03-15 11:10:00|16150.7|16149.1|16157.7|16155.2|16157.7|16156.2|16148.7|16147.1|1443
1647342900000|2022-03-15 11:15:00|16156.7|16154.2|16164.7|16163.2|16164.7|16163.2|16154.7|16153.2|1449
1647343200000|2022-03-15 11:20:00|16163.7|16162.2|16166.7|16164.2|16171.7|16170.2|16163.7|16162.1|1269
1647343500000|2022-03-15 11:25:00|16167.7|16165.2|16170.7|16169.2|16172.7|16171.2|16161.7|16160.2|2620
1647343800000|2022-03-15 11:30:00|16171.7|16168.2|16164.7|16163.2|16171.7|16170.2|16162.7|16161.2|2788
1647344100000|2022-03-15 11:35:00|16163.7|16162.2|16161.7|16160.2|16165.7|16164.2|16161.7|16159.2|2040
1647344400000|2022-03-15 11:40:00|16162.7|16159.2|16165.7|16164.2|16166.7|16165.2|16160.7|16159.2|2838
1647344700000|2022-03-15 11:45:00|16164.8|16163.3|16164.7|16162.2|16168.7|16167.2|16161.7|16160.2|1946
1647345000000|2022-03-15 11:50:00|16163.8|16162.3|16166.7|16165.2|16167.7|16166.2|16161.7|16160.2|3223
1647345300000|2022-03-15 11:55:00|16166.8|16165.3|16168.7|16167.2|16168.8|16167.2|16164.7|16162.2|1249
1647345600000|2022-03-15 12:00:00|16167.8|16166.2|16174.7|16173.2|16174.7|16173.2|16167.7|16166.2|1814
1647345900000|2022-03-15 12:05:00|16173.7|16172.2|16179.7|16177.2|16181.7|16180.2|16172.7|16170.2|2782
1647346200000|2022-03-15 12:10:00|16178.7|16178.2|16179.7|16178.2|16183.7|16182.2|16178.7|16177.2|2770
1647346500000|2022-03-15 12:15:00|16178.7|16177.2|16177.7|16176.2|16182.8|16181.2|16175.7|16173.7|2312
1647346800000|2022-03-15 12:20:00|16176.7|16175.2|16176.7|16175.2|16178.7|16177.2|16173.7|16172.2|1606
1647347100000|2022-03-15 12:25:00|16177.7|16176.2|16185.7|16184.2|16187.7|16186.2|16177.7|16176.2|2811
1647347400000|2022-03-15 12:30:00|16186.7|16185.2|16191.6|16190.1|16197.3|16195.8|16185.7|16184.2|3721
1647347700000|2022-03-15 12:35:00|16192.5|16191|16195.4|16193.9|16196.4|16194.9|16183.7|16182.2|2566
1647348000000|2022-03-15 12:40:00|16196.3|16194.8|16194.5|16193|16198.3|16196.8|16192.5|16191|2952
1647348300000|2022-03-15 12:45:00|16193.5|16192|16190.6|16189.1|16195.4|16193.9|16190.6|16189.1|2308
1647348600000|2022-03-15 12:50:00|16189.7|16188.2|16190.6|16189.1|16194|16192|16187.8|16186.3|2003
1647348900000|2022-03-15 12:55:00|16189.7|16188.1|16193.5|16192|16194.5|16193|16188.7|16187.2|1391
1647349200000|2022-03-15 13:00:00|16192.6|16191|16191.6|16190.1|16193.5|16192|16189.7|16187.2|1161
1647349500000|2022-03-15 13:05:00|16192.6|16191.1|16194.5|16193|16197.4|16195.9|16190.6|16189.1|2697
1647349800000|2022-03-15 13:10:00|16195.4|16192.9|16197.4|16194.9|16198.3|16196.8|16192.6|16191.1|2057
1647350100000|2022-03-15 13:15:00|16196.4|16195.8|16197.4|16195.9|16199.3|16197.8|16193.5|16192|3677
1647350400000|2022-03-15 13:20:00|16198.3|16195.8|16204.1|16202.6|16205|16203.5|16197.4|16195.8|3005
1647350700000|2022-03-15 13:25:00|16203.1|16201.6|16200.8|16199.3|16207|16205.5|16200.8|16199.3|3056
1647351000000|2022-03-15 13:30:00|16199.8|16198.3|16192.8|16191.3|16201.8|16200.3|16190.8|16189.3|4038
1647351300000|2022-03-15 13:35:00|16191.8|16190.3|16192.8|16191.3|16197.8|16196.3|16190.8|16189.3|3223
1647351600000|2022-03-15 13:40:00|16191.8|16190.3|16204.8|16203.3|16205.8|16204.3|16189.8|16188.3|2425
1647351900000|2022-03-15 13:45:00|16203.8|16202.3|16203.8|16202.3|16205.8|16204.3|16195.8|16194.3|2293
1647352200000|2022-03-15 13:50:00|16204.8|16203.3|16198.8|16197.3|16207.7|16206.2|16194.8|16193.3|3960
1647352500000|2022-03-15 13:55:00|16199.7|16198.2|16202.8|16201.3|16207.8|16206.3|16195.9|16194.3|3263
1647352800000|2022-03-15 14:00:00|16201.8|16200.3|16206.8|16205.3|16207.8|16206.3|16197.8|16196.3|3241
1647353100000|2022-03-15 14:05:00|16205.8|16204.3|16200.8|16199.3|16212.8|16211.3|16199.8|16198.3|3254
1647353400000|2022-03-15 14:10:00|16201.8|16200.3|16194.9|16193.4|16203.8|16201.3|16191.9|16190.4|4610
1647353700000|2022-03-15 14:15:00|16194|16192.5|16184.9|16183.4|16194.9|16193.4|16182.9|16181.4|4852
1647354000000|2022-03-15 14:20:00|16185.9|16184.4|16184.9|16183.4|16192.9|16191.4|16182.9|16181.4|3554
1647354300000|2022-03-15 14:25:00|16185.9|16182.5|16182|16180.5|16189.9|16188.4|16179.9|16178.4|3527
1647354600000|2022-03-15 14:30:00|16181.9|16180.4|16177.9|16176.4|16181.9|16180.4|16171.9|16170.4|8550
1647354900000|2022-03-15 14:35:00|16176.9|16175.4|16177|16175.5|16179|16177.4|16171|16169.5|3950
1647355200000|2022-03-15 14:40:00|16176.9|16174.5|16173|16170.5|16179|16177.5|16171|16169.4|2609
1647355500000|2022-03-15 14:45:00|16172|16171.4|16180|16178.5|16184|16182.5|16171|16168.5|5378
1647355800000|2022-03-15 14:50:00|16179|16177.5|16186|16184.5|16190|16188.5|16179|16177.4|3879
1647356100000|2022-03-15 14:55:00|16185.9|16184.4|16185|16183.5|16189|16187.5|16183|16181.5|2206
1647356400000|2022-03-15 15:00:00|16184|16182.5|16190|16188.5|16190|16188.5|16181|16179.5|3908
1647356700000|2022-03-15 15:05:00|16189.9|16187.4|16180|16178.5|16190|16188.5|16179|16177.5|4374
1647357000000|2022-03-15 15:10:00|16180.9|16177.5|16183|16181.5|16184|16181.5|16177|16175.5|3182
1647357300000|2022-03-15 15:15:00|16182|16180.5|16174|16172.5|16186.1|16184.6|16173|16171.5|3027
1647357600000|2022-03-15 15:20:00|16173|16171.5|16176|16174.5|16181|16178.5|16173|16171.4|3537
1647357900000|2022-03-15 15:25:00|16175|16173.5|16172|16170.5|16177|16175.5|16172|16170.5|2759
1647358200000|2022-03-15 15:30:00|16171|16169.5|16171|16169.5|16178|16176.5|16170|16168.5|2340
1647358500000|2022-03-15 15:35:00|16171.9|16169.4|16167|16165.5|16174|16172.5|16165|16163.5|3659
1647358800000|2022-03-15 15:40:00|16166|16164.5|16167|16165.5|16169|16167.5|16165|16163.5|2637
1647359100000|2022-03-15 15:45:00|16168|16166.5|16175|16173.5|16176.9|16175.4|16165|16163.5|2111
1647359400000|2022-03-15 15:50:00|16174|16172.5|16185|16183.5|16193|16191.5|16167|16165.5|3736
1647359700000|2022-03-15 15:55:00|16185.9|16184.4|16194|16192.5|16200|16198.5|16185|16183.5|5435
1647360000000|2022-03-15 16:00:00|16195|16193.5|16197|16195.5|16199|16196.6|16188|16186.5|2935
1647360300000|2022-03-15 16:05:00|16198|16196.5|16196|16194.5|16201.1|16199.5|16190|16188.5|4808
1647360600000|2022-03-15 16:10:00|16195.1|16193.6|16201|16199.5|16207|16205.5|16194|16192.5|5360
1647360900000|2022-03-15 16:15:00|16200|16198.5|16201|16199.5|16209.1|16207.5|16197.9|16196.4|2656
1647361200000|2022-03-15 16:20:00|16200|16198.5|16199|16196.5|16205|16202.5|16198|16196.5|6665
1647361500000|2022-03-15 16:25:00|16198|16195.5|16192|16190.5|16199|16196.6|16192|16190.5|2427
1647361800000|2022-03-15 16:30:00|16192.9|16191.4|16202|16200.5|16203|16201.5|16192|16190.5|1631
1647362100000|2022-03-15 16:35:00|16201|16199.5|16192|16190.5|16202|16200.5|16191|16189.5|1142
1647362400000|2022-03-15 16:40:00|16193|16191.5|16193|16191.5|16194.1|16192.5|16191|16189.5|720
1647362700000|2022-03-15 16:45:00|16192|16190.5|16198|16196.5|16199.1|16197.5|16190|16188.5|798
1647363000000|2022-03-15 16:50:00|16199|16197.5|16198|16195.5|16200|16198.5|16195|16193.5|1367
1647363300000|2022-03-15 16:55:00|16198.1|16196.5|16195.1|16193.6|16199|16197.5|16193|16191.5|520
1647363600000|2022-03-15 17:00:00|16196|16194.5|16192.1|16190.6|16196.1|16194.6|16191.1|16189.6|425
1647363900000|2022-03-15 17:05:00|16193.1|16191.6|16198.1|16196.6|16200.1|16198.6|16191.1|16189.5|605
1647364200000|2022-03-15 17:10:00|16199|16197.5|16202.1|16200.6|16202.1|16200.6|16198.1|16196.6|1372
1647364500000|2022-03-15 17:15:00|16202|16199.6|16205.1|16203.6|16208.1|16206.6|16202|16199.6|615
1647364800000|2022-03-15 17:20:00|16206.1|16204.6|16198.1|16196.6|16208.1|16206.6|16197.1|16195.6|793
1647365100000|2022-03-15 17:25:00|16199.1|16196.7|16199.1|16197.6|16200.1|16198.6|16197|16195.5|599
1647365400000|2022-03-15 17:30:00|16198.1|16196.6|16198.1|16196.6|16203.1|16201.6|16198.1|16196.5|417
1647365700000|2022-03-15 17:35:00|16199.1|16197.6|16194.1|16192.6|16200.2|16198.7|16194.1|16192.6|447
1647366000000|2022-03-15 17:40:00|16194|16191.6|16186.1|16184.6|16194.1|16192.6|16184.2|16182.7|1422
1647366300000|2022-03-15 17:45:00|16187.1|16183.7|16193.1|16191.6|16193.1|16191.6|16183.1|16181.6|837
1647366600000|2022-03-15 17:50:00|16194.1|16192.6|16193.1|16191.6|16195.5|16193.6|16192.1|16190.6|244
1647366900000|2022-03-15 17:55:00|16194.1|16192.6|16183.1|16180.6|16194.1|16192.6|16183.1|16180.6|263
1647367200000|2022-03-15 18:00:00|16182.1|16181.6|16185.1|16183.6|16186.1|16184.6|16181.1|16179.6|223
1647367500000|2022-03-15 18:05:00|16186.1|16184.6|16183.1|16181.6|16187.1|16185.6|16181.1|16179.6|353
1647367800000|2022-03-15 18:10:00|16184.1|16182.6|16183.1|16181.6|16184.1|16182.6|16182.1|16180.6|160
1647368100000|2022-03-15 18:15:00|16182.1|16180.6|16174.1|16172.6|16183.1|16181.6|16174.1|16171.6|400
1647368400000|2022-03-15 18:20:00|16176.1|16174.6|16174.1|16172.6|16176.1|16174.6|16173.1|16171.6|210
1647368700000|2022-03-15 18:25:00|16174.2|16171.7|16173.1|16171.6|16175.1|16173.6|16173.1|16171.6|179
1647369000000|2022-03-15 18:30:00|16174.1|16172.6|16173.1|16170.6|16177.1|16175.6|16172.1|16170.6|142
1647369300000|2022-03-15 18:35:00|16172.1|16170.7|16176.1|16174.6|16176.2|16174.6|16172.1|16170.7|120
1647369600000|2022-03-15 18:40:00|16177.1|16175.6|16175.1|16172.6|16177.1|16175.6|16173.1|16171.6|148
1647369900000|2022-03-15 18:45:00|16174.1|16172.7|16174.1|16171.6|16175.1|16172.7|16171.1|16169.6|193
1647370200000|2022-03-15 18:50:00|16173.2|16171.7|16173.1|16171.6|16175.2|16173.6|16173.1|16170.6|183
1647370500000|2022-03-15 18:55:00|16173|16171.5|16171.1|16169.6|16173.2|16171.6|16169.1|16167.6|218
1647370800000|2022-03-15 19:00:00|16172.1|16169.7|16171.1|16169.6|16175.1|16173.6|16171.1|16169.6|86
1647371100000|2022-03-15 19:05:00|16172.1|16170.6|16172.1|16169.6|16172.1|16170.6|16170.1|16168.6|93
1647371400000|2022-03-15 19:10:00|16171.2|16170.6|16174.1|16172.6|16174.1|16172.6|16171.1|16169.6|246
1647371700000|2022-03-15 19:15:00|16175.1|16173.6|16176.1|16174.6|16176.1|16174.6|16173.1|16171.6|144
1647372000000|2022-03-15 19:20:00|16175.1|16173.6|16174.2|16172.7|16176.2|16173.7|16174.1|16172.6|90
1647372300000|2022-03-15 19:25:00|16175.2|16172.6|16174.2|16172.7|16176.2|16174.6|16174.2|16172.6|95
1647372600000|2022-03-15 19:30:00|16175.2|16173.7|16175.2|16173.7|16176.2|16174.7|16174.2|16172.7|97
1647372900000|2022-03-15 19:35:00|16176.2|16174.6|16174.2|16172.7|16176.2|16174.7|16173.2|16171.6|113
1647373200000|2022-03-15 19:40:00|16174.1|16171.6|16173.2|16171.7|16174.6|16172.7|16172.2|16169.7|135
1647373500000|2022-03-15 19:45:00|16174.1|16171.6|16172.2|16169.7|16175.2|16173.7|16171.2|16169.7|217
1647373800000|2022-03-15 19:50:00|16171.2|16170.7|16168.1|16165.6|16172.2|16170.7|16167.2|16165.6|395
1647374100000|2022-03-15 19:55:00|16168.2|16165.7|16168.2|16165.7|16169.2|16167.7|16167.2|16165.6|150
1647374400000|2022-03-15 20:00:00|16169.2|16166.7|16170.2|16168.7|16171.2|16169.7|16168.2|16166.7|91
1647374700000|2022-03-15 20:05:00|16171.2|16167.7|16168.2|16165.7|16171.2|16168.7|16168.1|16165.7|34
1647375000000|2022-03-15 20:10:00|16168.1|16166.7|16165.2|16163.7|16168.2|16166.7|16164.2|16162.6|145
1647375300000|2022-03-15 20:15:00|16166.2|16164.7|16168.2|16166.7|16168.2|16166.7|16166.1|16164.6|54
1647375600000|2022-03-15 20:20:00|16168.1|16166.6|16167.2|16165.7|16168.2|16166.7|16167.2|16165.2|19
1647375900000|2022-03-15 20:25:00|16166.2|16164.7|16169.2|16167.7|16169.2|16167.7|16166.2|16164.7|53
1647376200000|2022-03-15 20:30:00|16170.2|16166.7|16170.2|16168.7|16170.2|16168.7|16168.2|16166.7|64
1647376500000|2022-03-15 20:35:00|16171.2|16169.7|16171.2|16169.7|16172.2|16170.7|16171.2|16169.7|19
1647376800000|2022-03-15 20:40:00|16170.3|16168.7|16171.3|16168.8|16171.3|16169.7|16170.2|16168.7|30
1647377100000|2022-03-15 20:45:00|16171.2|16168.7|16172.2|16170.7|16172.2|16170.7|16170.2|16168.7|78
1647377400000|2022-03-15 20:50:00|16173.2|16171.7|16179.2|16176.7|16179.2|16177.7|16172.2|16170.7|201
1647377700000|2022-03-15 20:55:00|16179.3|16176.8|16175.2|16172.7|16179.3|16177.7|16175.2|16171.7|72
1647414300000|2022-03-16 07:05:00|16134.6|16133.1|16133.6|16132.1|16137.6|16135.1|16128.6|16127.1|951
1647414600000|2022-03-16 07:10:00|16132.6|16131.1|16125.8|16124.3|16132.6|16131.1|16122|16120.4|975
1647414900000|2022-03-16 07:15:00|16125.7|16124.2|16121|16119.5|16125.8|16124.2|16115.3|16112.8|1547
1647415200000|2022-03-16 07:20:00|16121.9|16120.4|16119.1|16117.6|16122.9|16121.4|16118.2|16115.7|1077
1647415500000|2022-03-16 07:25:00|16120.1|16118.6|16122|16120.5|16126.8|16125.3|16120.1|16118.6|1151
1647415800000|2022-03-16 07:30:00|16122.9|16121.4|16122|16119.5|16125.8|16124.3|16120.1|16118.6|806
1647416100000|2022-03-16 07:35:00|16121.1|16119.6|16128.5|16127|16131.6|16130.1|16121.1|16119.5|1205
1647416400000|2022-03-16 07:40:00|16129.5|16126|16136.5|16135|16136.5|16135|16124.5|16123|1875
1647416700000|2022-03-16 07:45:00|16135.6|16134.1|16132.5|16131|16143.5|16142|16128.5|16127|1818
1647417000000|2022-03-16 07:50:00|16133.4|16131.9|16136.5|16135|16138.1|16136|16129.5|16128|1232
1647417300000|2022-03-16 07:55:00|16137.5|16136|16132.5|16130|16139.5|16138|16128.5|16126|1807
1647417600000|2022-03-16 08:00:00|16133.5|16132|16121.6|16120.1|16133.5|16132|16118.5|16117|2232
1647417900000|2022-03-16 08:05:00|16122.6|16121.1|16124.6|16123.1|16131.6|16130.1|16121.6|16120.1|1934
1647418200000|2022-03-16 08:10:00|16124.5|16123|16124.6|16123.1|16126.6|16125.1|16114.6|16113|2715
1647418500000|2022-03-16 08:15:00|16125.6|16124.1|16099.6|16098.1|16126.6|16125.1|16096.6|16095.1|4903
1647418800000|2022-03-16 08:20:00|16098.6|16097.1|16102.6|16100.1|16112.6|16111.1|16095.6|16094.1|4791
1647419100000|2022-03-16 08:25:00|16102.5|16101.1|16125.6|16123.1|16126.6|16125.1|16099.6|16098.1|3988
1647419400000|2022-03-16 08:30:00|16125.5|16124.1|16103.6|16102.1|16130.6|16129.1|16096.6|16094.2|6685
1647419700000|2022-03-16 08:35:00|16104.5|16103|16105.6|16103.1|16116.6|16115.1|16101.6|16100|4766
1647420000000|2022-03-16 08:40:00|16104.6|16104.1|16102.6|16101.1|16107.6|16106.1|16100.6|16099.1|2778
1647420300000|2022-03-16 08:45:00|16101.6|16100.1|16118.6|16117.1|16119.6|16118.1|16100.6|16099.1|5901
1647420600000|2022-03-16 08:50:00|16117.6|16116.1|16119.6|16118.1|16120.6|16119.1|16111.7|16110.2|2795
1647420900000|2022-03-16 08:55:00|16118.6|16117.1|16122.6|16121.1|16125.6|16124.1|16117.6|16116|3608
1647421200000|2022-03-16 09:00:00|16123.6|16122.1|16119.6|16118.1|16126.6|16125.1|16118.6|16117.1|2490
1647421500000|2022-03-16 09:05:00|16116.6|16115.1|16116.6|16115.1|16119.6|16118.1|16112.6|16111.1|3803
1647421800000|2022-03-16 09:10:00|16117.6|16116.1|16120.6|16119.1|16121.5|16120|16111.6|16110.1|2782
1647422100000|2022-03-16 09:15:00|16121.6|16120.1|16119.6|16118.1|16122.6|16121.1|16115.6|16114.1|4003
1647422400000|2022-03-16 09:20:00|16119.7|16118.2|16124.6|16123.1|16125.6|16124.1|16116.6|16115.1|2231
1647422700000|2022-03-16 09:25:00|16123.6|16122.1|16125.6|16124.1|16125.6|16124.1|16120.6|16119.1|2264
1647423000000|2022-03-16 09:30:00|16126.6|16124.2|16135.6|16134.1|16136.6|16135.1|16122.6|16121.1|4024
1647423300000|2022-03-16 09:35:00|16135.7|16133.2|16132.6|16131.1|16137.6|16136.1|16128.6|16127.1|2284
1647423600000|2022-03-16 09:40:00|16133.6|16132.1|16133.6|16132.1|16138.6|16137.1|16129.6|16127.1|3121
1647423900000|2022-03-16 09:45:00|16133.7|16132.2|16137.6|16136.1|16137.6|16136.1|16126.6|16125.1|3177
1647424200000|2022-03-16 09:50:00|16136.6|16135.1|16142.7|16141.2|16143.7|16142.2|16134.6|16133.1|2431
1647424500000|2022-03-16 09:55:00|16141.7|16140.2|16143.7|16142.2|16144.8|16143.2|16139.7|16137.7|2544
1647424800000|2022-03-16 10:00:00|16142.7|16141.2|16134.8|16133.3|16144.7|16142.3|16133.7|16131.3|2432
1647425100000|2022-03-16 10:05:00|16135.8|16134.3|16137.8|16136.3|16141.8|16140.3|16133.8|16131.8|2451
1647425400000|2022-03-16 10:10:00|16136.9|16135.4|16118.8|16117.3|16137.8|16136.3|16118.8|16117.3|5719
1647425700000|2022-03-16 10:15:00|16119.8|16118.2|16117.8|16116.3|16122.8|16121.3|16115.8|16114.3|4755
1647426000000|2022-03-16 10:20:00|16116.8|16115.3|16112.8|16111.3|16123.8|16122.3|16112.8|16111.3|3179
1647426300000|2022-03-16 10:25:00|16113.7|16111.2|16119.8|16118.3|16119.8|16118.3|16107.8|16106.2|8054
1647426600000|2022-03-16 10:30:00|16120.8|16119.3|16114.8|16113.3|16125.8|16124.3|16112.8|16111.2|4539
1647426900000|2022-03-16 10:35:00|16115.8|16114.2|16118.8|16117.3|16122.8|16121.3|16111.8|16110.3|4925
1647427200000|2022-03-16 10:40:00|16117.8|16116.3|16119.8|16118.3|16124.8|16123.3|16113.8|16112.3|3620
1647427500000|2022-03-16 10:45:00|16120.8|16119.3|16124.8|16123.3|16125.8|16124.3|16118.8|16117.3|4371
1647427800000|2022-03-16 10:50:00|16125.8|16123.4|16124.9|16123.4|16127.9|16126.4|16122.8|16121.3|2919
1647428100000|2022-03-16 10:55:00|16123.9|16122.4|16116.9|16115.4|16125.9|16124.4|16116.9|16115.4|4431
1647428400000|2022-03-16 11:00:00|16117.8|16116.3|16119.9|16117.4|16121.9|16120.4|16115.9|16114.4|2231
1647428700000|2022-03-16 11:05:00|16119.8|16118.3|16117.9|16116.4|16120.9|16119.4|16111.9|16110.4|2698
1647429000000|2022-03-16 11:10:00|16118.9|16117.4|16111.9|16110.4|16118.9|16117.4|16111.9|16109.4|2137
1647429300000|2022-03-16 11:15:00|16110.9|16109.4|16109.9|16108.4|16113.9|16112.4|16105.9|16104.3|3524
1647429600000|2022-03-16 11:20:00|16110.9|16109.4|16106.9|16105.4|16112.9|16110.4|16105|16103.5|1683
1647429900000|2022-03-16 11:25:00|16105.9|16104.4|16105.9|16104.4|16108|16106.4|16103.9|16102.4|2087
1647430200000|2022-03-16 11:30:00|16104.9|16103.4|16110.9|16109.4|16111.9|16110.4|16098.9|16097.4|2851
1647430500000|2022-03-16 11:35:00|16110|16108.4|16106.9|16105.4|16110.9|16109.4|16105.9|16104.4|1314
1647430800000|2022-03-16 11:40:00|16107.9|16106.4|16102.9|16101.4|16108.9|16106.4|16102.9|16101.4|1178
1647431100000|2022-03-16 11:45:00|16103.8|16102.3|16106.9|16105.4|16107.9|16106.3|16097.9|16096.4|2891
1647431400000|2022-03-16 11:50:00|16106|16104.5|16104.9|16103.4|16107.9|16106.4|16100.9|16099.4|3080
1647431700000|2022-03-16 11:55:00|16105.9|16103.5|16112.9|16111.4|16114|16112.4|16102.9|16101.4|1998
1647432000000|2022-03-16 12:00:00|16113.9|16112.4|16117.9|16116.4|16119.9|16118.4|16110.9|16109.4|2853
1647432300000|2022-03-16 12:05:00|16117|16115.5|16109|16107.5|16117.8|16115.5|16109|16107.5|2630
1647432600000|2022-03-16 12:10:00|16110|16107.4|16117|16115.5|16118|16116.5|16109|16107.4|4089
1647432900000|2022-03-16 12:15:00|16118|16116.5|16115|16113.5|16119|16117.5|16111|16109.4|2971
1647433200000|2022-03-16 12:20:00|16114.9|16112.5|16117|16115.5|16119|16117.5|16111|16109.5|2701
1647433500000|2022-03-16 12:25:00|16118|16116.5|16117|16114.5|16122|16120.5|16116|16114.5|3406
1647433800000|2022-03-16 12:30:00|16118|16115.5|16115|16113.5|16124|16122.5|16115|16112.5|2429
1647434100000|2022-03-16 12:35:00|16116|16114.5|16117|16115.5|16120|16118.5|16114|16111.5|2897
1647434400000|2022-03-16 12:40:00|16118|16116.5|16125|16123.5|16125|16123.5|16115|16113.4|2436
1647434700000|2022-03-16 12:45:00|16124|16122.5|16128|16126.5|16135|16133.5|16122|16120.5|4006
1647435000000|2022-03-16 12:50:00|16128.9|16127.4|16126|16124.5|16131|16129.5|16122|16120.5|3472
1647435300000|2022-03-16 12:55:00|16127|16125.5|16118|16116.5|16128|16126.5|16113|16111.5|2891
1647435600000|2022-03-16 13:00:00|16119|16117.5|16119|16117.5|16121|16119.5|16115|16113.5|2037
1647435900000|2022-03-16 13:05:00|16118.1|16116.6|16125|16123.5|16127|16125.5|16118|16116.4|3199
1647436200000|2022-03-16 13:10:00|16126|16124.5|16123|16121.5|16127|16125.5|16120|16118.5|2375
1647436500000|2022-03-16 13:15:00|16124|16122.5|16126|16124.5|16128|16126.5|16117|16115.5|2365
1647436800000|2022-03-16 13:20:00|16127|16125.5|16122|16120.5|16127|16125.5|16121|16119.5|1842
1647437100000|2022-03-16 13:25:00|16122.9|16121.4|16133|16130.5|16133.8|16132.3|16121|16119.5|3361
1647437400000|2022-03-16 13:30:00|16132.1|16131.5|16133|16130.5|16135.1|16133.5|16128|16126.5|3413
1647437700000|2022-03-16 13:35:00|16132|16131.5|16133|16131.5|16139|16137.5|16129|16127.5|3717
1647438000000|2022-03-16 13:40:00|16132|16130.5|16135|16133.5|16135.1|16133.5|16129|16127.5|2760
1647438300000|2022-03-16 13:45:00|16136|16134.5|16144|16142.5|16145.1|16143.5|16135|16132.5|3838
1647438600000|2022-03-16 13:50:00|16143|16141.5|16153|16151.5|16154.1|16152.5|16142|16140.5|4073
1647438900000|2022-03-16 13:55:00|16152|16150.5|16146|16144.5|16154|16152.5|16144|16142.5|3165
1647439200000|2022-03-16 14:00:00|16147|16145.5|16152|16150.5|16153|16151.3|16146|16144.5|4669
1647439500000|2022-03-16 14:05:00|16151.1|16149.6|16151|16148.5|16156.1|16154.5|16149|16147.5|3457
1647439800000|2022-03-16 14:10:00|16150|16149.5|16121|16119.5|16151|16149.5|16120|16118.5|8302
1647440100000|2022-03-16 14:15:00|16120.1|16118.6|16105|16103.5|16123|16121.5|16097|16095.5|11126
1647440400000|2022-03-16 14:20:00|16106|16104.5|16111.8|16110.3|16115.8|16114.3|16104|16102.5|5901
1647440700000|2022-03-16 14:25:00|16110.8|16109.3|16113.8|16112.3|16123.7|16122.2|16109.8|16108.3|4384
1647441000000|2022-03-16 14:30:00|16112.8|16111.3|16116.8|16115.3|16117.8|16116.2|16110.8|16109.3|4953
1647441300000|2022-03-16 14:35:00|16115.8|16114.3|16125.1|16123.6|16128.1|16126.6|16114.8|16113.3|4394
1647441600000|2022-03-16 14:40:00|16124.1|16122.6|16141.1|16139.6|16148.1|16146.6|16120.1|16118.6|8380
1647441900000|2022-03-16 14:45:00|16140.2|16138.7|16133.1|16131.6|16143.2|16141.6|16130.1|16128.6|3772
1647442200000|2022-03-16 14:50:00|16134.1|16132.6|16126.2|16124.7|16137.2|16135.7|16126.2|16124.7|3365
1647442500000|2022-03-16 14:55:00|16127.2|16125.7|16119.2|16117.7|16128.2|16126.7|16117.2|16114.7|4290
1647442800000|2022-03-16 15:00:00|16119.1|16116.7|16112.2|16109.7|16131|16128.6|16109.2|16107.6|4834
1647443100000|2022-03-16 15:05:00|16112.1|16110.7|16124.2|16122.7|16125.2|16123.7|16110.2|16108.7|2484
1647443400000|2022-03-16 15:10:00|16123.2|16121.7|16114.2|16112.7|16124.2|16122.7|16111.2|16109.7|3307
1647443700000|2022-03-16 15:15:00|16115.2|16113.6|16114.2|16112.7|16121.2|16119.7|16113.2|16111.6|2111
1647444000000|2022-03-16 15:20:00|16113.2|16111.7|16125.2|16123.7|16126.2|16124.7|16111.2|16109.6|2792
1647444300000|2022-03-16 15:25:00|16126.1|16124.6|16123.2|16120.7|16126.2|16124.7|16121.2|16119.7|2758
1647444600000|2022-03-16 15:30:00|16122.2|16119.8|16129.2|16127.7|16132.2|16130.7|16120.2|16118.7|1998
1647444900000|2022-03-16 15:35:00|16130.2|16128.7|16131.5|16129|16134.3|16132.8|16126.2|16123.9|3311
1647445200000|2022-03-16 15:40:00|16130.5|16128|16125.5|16124|16131.5|16130|16124.5|16123|2272
1647445500000|2022-03-16 15:45:00|16126.5|16125|16126.6|16125.1|16130.6|16129.1|16125.5|16124|1749
1647445800000|2022-03-16 15:50:00|16127.5|16126|16125.6|16124.1|16129.6|16128.1|16123.6|16122.1|2078
1647446100000|2022-03-16 15:55:00|16126.6|16125.1|16128.2|16126.7|16129.2|16127.7|16124.7|16123.2|1136
1647446400000|2022-03-16 16:00:00|16129.2|16126.8|16127.2|16125.7|16134.3|16132.7|16125.2|16123.7|1716
1647446700000|2022-03-16 16:05:00|16126.2|16124.7|16117.2|16115.7|16128.2|16126.7|16114.2|16112.3|2596
1647447000000|2022-03-16 16:10:00|16118.2|16116.7|16115.2|16113.7|16121.2|16119.7|16114.8|16113.3|3918
1647447300000|2022-03-16 16:15:00|16116.2|16114.7|16119.3|16117.8|16124.3|16122.8|16114.1|16112.6|2877
1647447600000|2022-03-16 16:20:00|16118.3|16116.8|16112.2|16110.7|16119.3|16116.8|16107.2|16105.7|1880
1647447900000|2022-03-16 16:25:00|16113.2|16111.7|16102.2|16100.7|16113.2|16111.7|16102.2|16099.7|1534
1647448200000|2022-03-16 16:30:00|16103.2|16101.7|16104.3|16102.8|16105.7|16103.7|16098.2|16096.7|1900
1647448500000|2022-03-16 16:35:00|16105.2|16102.7|16106.2|16104.7|16110.3|16108.7|16104.2|16102.7|2335
1647448800000|2022-03-16 16:40:00|16105.2|16103.7|16105.9|16104.4|16106.9|16105.4|16102.9|16101.4|1469
1647449100000|2022-03-16 16:45:00|16104.9|16103.4|16115.9|16114.4|16116.9|16115.4|16104.9|16103.4|2452
1647449400000|2022-03-16 16:50:00|16116.9|16115.4|16114.9|16113.4|16117.9|16115.4|16113.9|16112.4|1158
1647449700000|2022-03-16 16:55:00|16115.9|16114.4|16110.9|16109.4|16115.9|16114.4|16107.9|16106.4|827
1647450000000|2022-03-16 17:00:00|16111.9|16110.4|16115.9|16114.4|16116.9|16115.4|16110.9|16109.4|877
1647450300000|2022-03-16 17:05:00|16114.9|16113.4|16123.9|16122.4|16124.9|16123.4|16114.9|16113.4|972
1647450600000|2022-03-16 17:10:00|16124.9|16123.4|16121.9|16119.4|16126|16124.4|16120.9|16119.4|912
1647450900000|2022-03-16 17:15:00|16122.8|16120.4|16122.3|16120.8|16124.3|16122.8|16120.3|16118.8|685
1647451200000|2022-03-16 17:20:00|16121.3|16119.8|16117.3|16115.8|16122.7|16120.8|16117.3|16115.7|517
1647451500000|2022-03-16 17:25:00|16118.3|16114.8|16117.3|16115.8|16119.3|16117.8|16116.3|16114.8|572
1647451800000|2022-03-16 17:30:00|16116.3|16114.8|16117.3|16115.8|16120.3|16118.8|16114.3|16112.8|832
1647452100000|2022-03-16 17:35:00|16116.3|16114.8|16113.2|16111.7|16116.3|16114.8|16112.3|16110.8|316
1647452400000|2022-03-16 17:40:00|16113.3|16111.8|16107.2|16104.7|16113.3|16111.8|16105.3|16103.8|500
1647452700000|2022-03-16 17:45:00|16106.3|16104.8|16112.3|16110.8|16115.3|16113.8|16106.2|16103.8|890
1647453000000|2022-03-16 17:50:00|16113.3|16111.8|16110.3|16107.8|16113.3|16111.8|16107.3|16105.8|889
1647453300000|2022-03-16 17:55:00|16109.4|16107.9|16111.3|16108.8|16119.2|16116.8|16109.3|16107.8|479
1647453600000|2022-03-16 18:00:00|16101.8|16098.3|16093.3|16091.8|16109.3|16106.8|16092.3|16090.8|1730
1647453900000|2022-03-16 18:05:00|16094.3|16092.8|16089.3|16087.8|16096.3|16093.8|16083.2|16081.7|1450
1647454200000|2022-03-16 18:10:00|16090.3|16088.8|16078.4|16075.9|16099.3|16097.8|16077.4|16075.9|1151
1647454500000|2022-03-16 18:15:00|16077.4|16076.8|16070.2|16068.7|16078.4|16076.8|16064.2|16062.7|1624
1647454800000|2022-03-16 18:20:00|16072.2|16070.7|16075.2|16073.7|16076.2|16073.8|16066.1|16063.7|673
1647455100000|2022-03-16 18:25:00|16075.3|16072.7|16086.2|16083.7|16088.2|16086.7|16072.2|16070.7|770
1647455400000|2022-03-16 18:30:00|16085.2|16082.7|16083.3|16080.8|16088.3|16086.7|16082.2|16080.7|511
1647455700000|2022-03-16 18:35:00|16083.2|16080.7|16080.2|16078.7|16084.2|16081.7|16073.2|16071.7|539
1647456000000|2022-03-16 18:40:00|16081.2|16079.2|16083.2|16081.7|16084.3|16082.7|16074.2|16072.7|541
1647456300000|2022-03-16 18:45:00|16082.2|16080.7|16092.3|16089.8|16093.3|16091.8|16081.2|16078.7|693
1647456600000|2022-03-16 18:50:00|16092.2|16090.7|16107.3|16105.8|16107.4|16105.9|16092.2|16090.7|1018
1647456900000|2022-03-16 18:55:00|16106.3|16104.8|16108.3|16105.8|16121.3|16119.8|16101.3|16099.8|1234
1647457200000|2022-03-16 19:00:00|16108.8|16106.8|16107.3|16105.8|16110.4|16108.9|16094.3|16092.7|729
1647457500000|2022-03-16 19:05:00|16108.3|16104.8|16109.3|16107.8|16111.3|16109.8|16098.3|16096.8|419
1647457800000|2022-03-16 19:10:00|16109.4|16106.8|16113.3|16111.8|16113.4|16111.8|16103.3|16101.7|306
1647458100000|2022-03-16 19:15:00|16112.3|16110.8|16119.3|16117.8|16126.3|16123.8|16109.3|16106.8|721
1647458400000|2022-03-16 19:20:00|16120.3|16118.8|16118.3|16116.8|16124.3|16121.9|16113.3|16111.8|580
1647458700000|2022-03-16 19:25:00|16118.4|16115.9|16111.4|16109.9|16120.4|16117.9|16111.4|16109.9|254
1647459000000|2022-03-16 19:30:00|16110.4|16108.9|16111.4|16109.9|16111.4|16109.9|16104.3|16102.8|317
1647459300000|2022-03-16 19:35:00|16112.4|16110.9|16111.4|16109.9|16116.4|16114.9|16109.4|16107.9|115
1647459600000|2022-03-16 19:40:00|16110.4|16108.9|16118.4|16115.9|16119.4|16116.9|16110.4|16108.9|229
1647459900000|2022-03-16 19:45:00|16117.4|16116.9|16118.4|16116.9|16119.4|16117.9|16112.3|16110.8|234
1647460200000|2022-03-16 19:50:00|16118.3|16115.9|16123.4|16121.9|16125.4|16123.9|16116.4|16114.8|159
1647460500000|2022-03-16 19:55:00|16123.5|16122|16123.4|16121.9|16125.4|16123.9|16120.4|16118.8|323
1647460800000|2022-03-16 20:00:00|16122.5|16121|16113.4|16111.9|16124.4|16122.9|16113.4|16111.9|140
1647461100000|2022-03-16 20:05:00|16113.5|16112|16118.4|16116.9|16118.4|16116.9|16112.4|16110.8|148
1647461400000|2022-03-16 20:10:00|16117.4|16115.9|16121.4|16119.9|16121.4|16119.9|16117.4|16115.9|140
1647461700000|2022-03-16 20:15:00|16120.4|16118.9|16122.4|16119.9|16122.4|16119.9|16118.4|16116.9|108
1647462000000|2022-03-16 20:20:00|16121.4|16120.9|16119.4|16117.9|16123.4|16121.9|16119.4|16117.9|83
1647462300000|2022-03-16 20:25:00|16120.4|16118.9|16116.4|16114.9|16120.4|16118.9|16116.3|16113.9|172
1647462600000|2022-03-16 20:30:00|16117.4|16113.9|16112.4|16110.9|16117.4|16114.8|16111.4|16108.9|68
1647462900000|2022-03-16 20:35:00|16111.4|16109.9|16111.4|16108.9|16113.4|16110.9|16110.4|16108.9|28
1647463200000|2022-03-16 20:40:00|16110.4|16109.9|16105.4|16103.9|16111.3|16109.9|16104.4|16102.8|66
1647463500000|2022-03-16 20:45:00|16104.4|16102.9|16106.4|16104.9|16106.4|16104.9|16104.4|16102.9|59
1647463800000|2022-03-16 20:50:00|16106.3|16104.8|16100.4|16097.9|16106.5|16105|16098.4|16096.9|244
1647464100000|2022-03-16 20:55:00|16099.4|16097.8|16105.4|16101.9|16105.4|16102.9|16099.4|16097.8|47
1647500700000|2022-03-17 07:05:00|16089.7|16087.2|16097.7|16096.2|16098.7|16096.3|16086.7|16084.2|1614
1647501000000|2022-03-17 07:10:00|16095.9|16095.2|16101.8|16100.3|16104.8|16103.3|16094.7|16093.2|1187
1647501300000|2022-03-17 07:15:00|16100.8|16099.3|16103.8|16102.3|16105.8|16104.3|16093.8|16092.3|1228
1647501600000|2022-03-17 07:20:00|16103.7|16102.2|16100.8|16098.3|16103.8|16102.2|16090.8|16089.3|856
1647501900000|2022-03-17 07:25:00|16099.8|16098.2|16103.8|16101.3|16106.8|16105.3|16099.8|16098.2|1225
1647502200000|2022-03-17 07:30:00|16102.8|16102.2|16111.8|16110.3|16112.8|16111.3|16102.8|16102.2|1964
1647502500000|2022-03-17 07:35:00|16110.9|16109.4|16108.8|16106.3|16110.9|16109.4|16102.8|16101.2|1141
1647502800000|2022-03-17 07:40:00|16109.7|16107.3|16107.8|16106.3|16115.7|16114.2|16104.7|16102.3|1213
1647503100000|2022-03-17 07:45:00|16107.9|16106.4|16107.8|16106.3|16108.8|16107.3|16102.8|16101.3|828
1647503400000|2022-03-17 07:50:00|16107.9|16105.4|16112.8|16111.3|16115.8|16114.3|16104.8|16103.3|1676
1647503700000|2022-03-17 07:55:00|16111.8|16110.3|16113.8|16112.3|16114.9|16113.3|16108.8|16107.3|1563
1647504000000|2022-03-17 08:00:00|16112.8|16111.3|16108.8|16107.3|16118.8|16116.4|16106.8|16104.3|3534
1647504300000|2022-03-17 08:05:00|16107.8|16106.3|16104.8|16103.3|16113.8|16112.3|16103.8|16102.3|2535
1647504600000|2022-03-17 08:10:00|16105.8|16104.3|16115.8|16114.3|16116.9|16115.3|16105.8|16104.3|2399
1647504900000|2022-03-17 08:15:00|16114.9|16113.3|16114.8|16113.3|16116.8|16115.3|16107.7|16106.2|3401
1647505200000|2022-03-17 08:20:00|16115.8|16114.3|16105.8|16103.3|16117.8|16116.3|16102.8|16101.3|3561
1647505500000|2022-03-17 08:25:00|16106.8|16104.3|16124.9|16122.4|16126.9|16125.4|16105.8|16104.3|4003
1647505800000|2022-03-17 08:30:00|16124|16122.5|16133.9|16132.4|16134.9|16133.4|16120|16118.4|2789
1647506100000|2022-03-17 08:35:00|16134.9|16133.4|16122.9|16120.4|16134.9|16133.4|16120.9|16119.3|2742
1647506400000|2022-03-17 08:40:00|16123.8|16121.4|16130|16127.5|16135|16133.5|16120.9|16119.4|2309
1647506700000|2022-03-17 08:45:00|16129|16128.5|16135|16133.5|16141|16139.5|16129|16128.4|3130
1647507000000|2022-03-17 08:50:00|16136|16134.4|16144|16142.5|16146|16144.5|16135|16133.5|4044
1647507300000|2022-03-17 08:55:00|16145|16143.5|16140|16138.5|16147|16145.5|16138|16136.5|3535
1647507600000|2022-03-17 09:00:00|16140.1|16137.6|16142|16140.5|16144.1|16142.5|16137|16135.5|3229
1647507900000|2022-03-17 09:05:00|16142.1|16139.6|16142|16140.5|16144|16142.5|16138|16136.5|2258
1647508200000|2022-03-17 09:10:00|16144|16142.5|16137|16135.5|16150|16148.5|16134|16132.5|3849
1647508500000|2022-03-17 09:15:00|16138|16136.5|16142|16140.5|16147|16145.5|16131|16129.5|5043
1647508800000|2022-03-17 09:20:00|16143.8|16142.3|16131|16129.5|16143.8|16142.3|16129.1|16126.6|4005
1647509100000|2022-03-17 09:25:00|16132|16130.4|16131|16129.5|16137|16135.5|16131|16129.5|4081
1647509400000|2022-03-17 09:30:00|16132|16130.5|16127|16125.5|16133|16131.5|16124|16122.4|4323
1647509700000|2022-03-17 09:35:00|16128|16126.5|16129|16127.5|16134|16132.5|16124|16122.5|3800
1647510000000|2022-03-17 09:40:00|16130|16128.5|16137|16135.5|16137.1|16135.5|16125|16123.5|3793
1647510300000|2022-03-17 09:45:00|16136|16134.5|16136|16133.5|16137|16135.5|16132|16130.5|3544
1647510600000|2022-03-17 09:50:00|16135|16134.5|16138|16136.5|16143.1|16141.6|16135|16132.5|4247
1647510900000|2022-03-17 09:55:00|16139.1|16136.6|16142.1|16140.6|16147|16144.6|16135|16133.5|3513
1647511200000|2022-03-17 10:00:00|16142|16140.5|16158.3|16155.8|16165.2|16163.7|16142|16140.5|7731
1647511500000|2022-03-17 10:05:00|16159.3|16156.8|16150.2|16148.7|16160.3|16158.8|16150.2|16148.7|5839
1647511800000|2022-03-17 10:10:00|16150.3|16147.8|16152.2|16150.7|16157.3|16155.8|16149.2|16147.7|3353
1647512100000|2022-03-17 10:15:00|16153.2|16151.7|16158.3|16156.8|16159.3|16157.8|16151.2|16149.7|4364
1647512400000|2022-03-17 10:20:00|16159.3|16157.8|16146.3|16144.8|16160.3|16158.8|16143.2|16141.7|5311
1647512700000|2022-03-17 10:25:00|16146.2|16144.7|16145.2|16143.7|16147.2|16145.7|16142.2|16140.7|4279
1647513000000|2022-03-17 10:30:00|16146.1|16144.6|16139.2|16137.7|16147.2|16144.8|16137.2|16135.7|5940
1647513300000|2022-03-17 10:35:00|16139.3|16137.8|16136.2|16134.7|16142.2|16140.7|16132.2|16130.7|4331
1647513600000|2022-03-17 10:40:00|16135.2|16133.7|16134.2|16132.7|16136.2|16134.7|16127.2|16125.7|3736
1647513900000|2022-03-17 10:45:00|16133.3|16131.8|16138.2|16136.7|16140.3|16137.8|16132.3|16130.6|3291
1647514200000|2022-03-17 10:50:00|16138.3|16136.8|16138.2|16136.7|16144.3|16142.8|16134.2|16132.6|4420
1647514500000|2022-03-17 10:55:00|16138.1|16135.7|16132.2|16130.7|16140.3|16138.8|16130.2|16128.7|2652
1647514800000|2022-03-17 11:00:00|16131.2|16129.7|16124.2|16122.7|16132.2|16130.7|16119.5|16118|3599
1647515100000|2022-03-17 11:05:00|16123.2|16121.7|16118.2|16116.7|16124.2|16122.7|16117.2|16115.7|3033
1647515400000|2022-03-17 11:10:00|16119.1|16117.6|16119.2|16117.7|16123.2|16121.7|16118.2|16116.7|2567
1647515700000|2022-03-17 11:15:00|16120.2|16118.7|16113.2|16110.7|16121.2|16119.7|16112.3|16110.7|1867
1647516000000|2022-03-17 11:20:00|16114.2|16111.7|16114.2|16112.7|16117.2|16115.7|16110.2|16108.7|4463
1647516300000|2022-03-17 11:25:00|16113.2|16111.7|16116.2|16114.7|16120.2|16118.7|16111.2|16109.7|2965
1647516600000|2022-03-17 11:30:00|16115.2|16113.7|16120.2|16118.7|16124.3|16122.7|16115.2|16113.7|3548
1647516900000|2022-03-17 11:35:00|16121.2|16119.7|16120.2|16118.7|16125.2|16123.7|16119.2|16117.6|2178
1647517200000|2022-03-17 11:40:00|16121.2|16119.7|16117.2|16115.7|16123.2|16121.7|16117.2|16115.7|1602
1647517500000|2022-03-17 11:45:00|16118.2|16116.7|16119.2|16117.7|16122.2|16119.7|16116.2|16114.7|2068
1647517800000|2022-03-17 11:50:00|16118.2|16116.7|16118.2|16116.7|16120.2|16118.7|16116.2|16114.7|2176
1647518100000|2022-03-17 11:55:00|16119.2|16117.7|16113.8|16112.3|16120.2|16118.7|16110.8|16109.3|2953
1647518400000|2022-03-17 12:00:00|16114.8|16113.3|16124.2|16121.7|16131.7|16128.3|16092.7|16090.2|6882
1647518700000|2022-03-17 12:05:00|16123.2|16122.7|16134.2|16132.7|16137.2|16135.7|16123.2|16120.7|4069
1647519000000|2022-03-17 12:10:00|16134.3|16132.8|16133.3|16131.8|16136.3|16134.8|16122.3|16120.8|3714
1647519300000|2022-03-17 12:15:00|16132.3|16130.8|16132.3|16130.8|16141.3|16139.8|16130.3|16128.8|6103
1647519600000|2022-03-17 12:20:00|16131.3|16129.8|16120.2|16118.7|16131.3|16129.8|16113.2|16111.7|5068
1647519900000|2022-03-17 12:25:00|16119.2|16117.7|16128.3|16125.8|16130.3|16128.8|16116.2|16114.7|4119
1647520200000|2022-03-17 12:30:00|16128.2|16126.7|16120.2|16118.7|16128.3|16126.7|16113.2|16111.7|4146
1647520500000|2022-03-17 12:35:00|16121.2|16119.7|16118.2|16116.7|16122.3|16120.8|16110.2|16108.7|4553
1647520800000|2022-03-17 12:40:00|16117.2|16115.7|16102.1|16100.6|16117.3|16115.7|16094.2|16092.6|5972
1647521100000|2022-03-17 12:45:00|16103.1|16101.6|16096.1|16094.6|16108.1|16106.6|16096.1|16093.6|3521
1647521400000|2022-03-17 12:50:00|16097.1|16095.6|16101.1|16099.6|16102.1|16100.6|16094.1|16092.6|3618
1647521700000|2022-03-17 12:55:00|16100.1|16098.6|16099.1|16097.6|16104.2|16102.7|16099.1|16096.6|2921
1647522000000|2022-03-17 13:00:00|16100.1|16098.6|16087.1|16085.6|16100.2|16098.6|16083.1|16080.9|5171
1647522300000|2022-03-17 13:05:00|16088.1|16086.6|16093.1|16091.6|16093.1|16091.6|16086.1|16084.6|4675
1647522600000|2022-03-17 13:10:00|16092.1|16090.6|16096.1|16094.6|16097.2|16095.6|16089.1|16087.6|2168
1647522900000|2022-03-17 13:15:00|16095.1|16093.6|16096.1|16094.6|16104.1|16102.6|16095.1|16093.6|3442
1647523200000|2022-03-17 13:20:00|16097.1|16095.6|16091.1|16089.6|16098.1|16096.6|16090.2|16088.6|3158
1647523500000|2022-03-17 13:25:00|16092.9|16091.4|16086.1|16084.6|16095|16093.5|16085.1|16083.6|3827
1647523800000|2022-03-17 13:30:00|16087.1|16085.6|16098.1|16096.6|16099.2|16097.6|16086.1|16084.6|3559
1647524100000|2022-03-17 13:35:00|16099.1|16097.6|16092.2|16090.7|16099.2|16097.7|16092.2|16090.6|3421
1647524400000|2022-03-17 13:40:00|16093.2|16091.7|16101.2|16099.7|16102.2|16100.7|16087.2|16085.7|4773
1647524700000|2022-03-17 13:45:00|16102.2|16100.7|16095.2|16093.7|16105.2|16103.7|16091.2|16089.7|4466
1647525000000|2022-03-17 13:50:00|16096.2|16094.7|16097.7|16096.2|16105.7|16104.2|16096.2|16094.6|4521
1647525300000|2022-03-17 13:55:00|16096.7|16095.2|16099.7|16098.2|16099.7|16098.2|16090.7|16089.2|4143
1647525600000|2022-03-17 14:00:00|16098.7|16097.2|16106.7|16105.2|16106.8|16105.3|16096.7|16095.1|3008
1647525900000|2022-03-17 14:05:00|16107.7|16106.1|16109|16107.5|16110|16108.5|16105.7|16104.2|4724
1647526200000|2022-03-17 14:10:00|16108|16106.5|16122|16120.5|16124|16122.5|16107.9|16105.5|4558
1647526500000|2022-03-17 14:15:00|16121|16119.5|16117|16115.5|16123.5|16121.5|16115|16113.5|4102
1647526800000|2022-03-17 14:20:00|16116.1|16114.5|16121|16119.5|16123|16121.5|16115|16113.5|2746
1647527100000|2022-03-17 14:25:00|16121.9|16120.4|16123|16121.5|16128|16126.5|16120|16118.5|2495
1647527400000|2022-03-17 14:30:00|16122.1|16120.6|16122|16120.5|16129|16127.5|16120|16118.5|3615
1647527700000|2022-03-17 14:35:00|16123|16121.5|16125|16123.5|16131.1|16129.6|16123|16121.5|5253
1647528000000|2022-03-17 14:40:00|16124.1|16122.6|16114|16112.5|16125|16123.5|16114|16112.5|4570
1647528300000|2022-03-17 14:45:00|16115|16113.5|16122|16120.5|16124|16122.5|16114|16112.5|3484
1647528600000|2022-03-17 14:50:00|16122.1|16119.5|16128|16126.5|16128|16126.5|16121|16119.5|3745
1647528900000|2022-03-17 14:55:00|16127.1|16125.6|16122|16120.5|16128.1|16126.5|16122|16120.5|3185
1647529200000|2022-03-17 15:00:00|16123|16121.5|16132.1|16130.6|16133.1|16131.6|16123|16121.5|2421
1647529500000|2022-03-17 15:05:00|16131.2|16129.7|16131.1|16129.6|16134.1|16132.6|16130.1|16128.6|2460
1647529800000|2022-03-17 15:10:00|16131.2|16129.7|16131.1|16129.6|16133.1|16131.6|16126.2|16124.6|2285
1647530100000|2022-03-17 15:15:00|16132.1|16128.6|16131.1|16129.6|16133.1|16131.5|16128.1|16126.6|2446
1647530400000|2022-03-17 15:20:00|16130.2|16128.6|16127.1|16125.6|16131.2|16129.6|16127|16124.6|1645
1647530700000|2022-03-17 15:25:00|16129.1|16127.6|16124.1|16122.6|16132.1|16130.6|16123.1|16121.6|2206
1647531000000|2022-03-17 15:30:00|16125.1|16120.8|16122.1|16120.6|16126.1|16124.6|16121.1|16119.6|2938
1647531300000|2022-03-17 15:35:00|16122|16119.6|16125.1|16123.6|16127.1|16125.6|16118.2|16116.7|2453
1647531600000|2022-03-17 15:40:00|16124.2|16122.7|16124.1|16122.6|16125.1|16123.6|16118.1|16116.6|2074
1647531900000|2022-03-17 15:45:00|16123.2|16121.7|16125.1|16123.6|16127.1|16125.6|16121.1|16119.5|3455
1647532200000|2022-03-17 15:50:00|16124.1|16122.6|16121.1|16119.6|16128.1|16126.6|16121.1|16119.6|3732
1647532500000|2022-03-17 15:55:00|16120.1|16118.6|16120.1|16118.6|16123.1|16121.6|16116.1|16114.6|4405
1647532800000|2022-03-17 16:00:00|16121.1|16119.6|16114.1|16112.6|16122.1|16120.5|16112.2|16110.7|3316
1647533100000|2022-03-17 16:05:00|16115|16113.5|16107|16105.5|16115.1|16113.5|16105|16103.5|2605
1647533400000|2022-03-17 16:10:00|16106|16104.5|16109|16106.5|16114|16112.5|16106|16104.5|3589
1647533700000|2022-03-17 16:15:00|16108|16105.5|16118|16116.5|16118|16116.5|16107|16105.5|2839
1647534000000|2022-03-17 16:20:00|16118.1|16115.6|16115|16113.5|16119|16117.5|16114|16112.4|1196
1647534300000|2022-03-17 16:25:00|16114.8|16112.3|16111|16109.5|16116.1|16114.5|16111|16109.5|1535
1647534600000|2022-03-17 16:30:00|16111.9|16110.4|16113|16111.5|16115.1|16113.6|16109|16107.5|1422
1647534900000|2022-03-17 16:35:00|16114|16112.5|16115.1|16113.6|16116.1|16114.6|16113|16111.5|1380
1647535200000|2022-03-17 16:40:00|16114|16112.5|16121.1|16119.6|16121.1|16119.6|16114|16112.5|1116
1647535500000|2022-03-17 16:45:00|16122|16120.5|16121.1|16119.6|16122.1|16120.6|16116.1|16114.5|1128
1647535800000|2022-03-17 16:50:00|16121|16118.6|16120.1|16118.6|16122.1|16120.6|16119.1|16117.6|705
1647536100000|2022-03-17 16:55:00|16121.1|16118.5|16121.1|16119.6|16125.1|16122.6|16120.1|16117.6|1071
1647536400000|2022-03-17 17:00:00|16120.1|16118.6|16116.1|16113.6|16123.1|16121.6|16116.1|16113.6|1186
1647536700000|2022-03-17 17:05:00|16115.1|16114.5|16117.1|16115.6|16117.1|16115.6|16115.1|16113.5|551
1647537000000|2022-03-17 17:10:00|16118.1|16114.6|16119.1|16117.6|16122.1|16120.6|16117.1|16114.6|860
1647537300000|2022-03-17 17:15:00|16118.1|16116.6|16115|16112.5|16118.1|16116.6|16114|16112.5|558
1647537600000|2022-03-17 17:20:00|16115.1|16113.6|16117.1|16115.6|16117.1|16115.6|16114|16112.5|168
1647537900000|2022-03-17 17:25:00|16118.1|16116.6|16114|16111.5|16118.1|16116.6|16113|16110.5|434
1647538200000|2022-03-17 17:30:00|16114.1|16112.5|16113|16111.5|16117.1|16115.6|16113|16111.5|177
1647538500000|2022-03-17 17:35:00|16114|16112.5|16111|16109.5|16114.1|16112.5|16110|16108.5|350
1647538800000|2022-03-17 17:40:00|16111.1|16108.6|16111|16109.5|16112.1|16110.5|16108|16106.5|587
1647539100000|2022-03-17 17:45:00|16110|16108.5|16110|16108.5|16112|16110|16109|16107.5|204
1647539400000|2022-03-17 17:50:00|16111|16109.5|16111.1|16109.6|16113|16110.6|16110|16107.6|333
1647539700000|2022-03-17 17:55:00|16111|16108.6|16114.1|16111.6|16114.1|16112.6|16111|16108.6|120
1647540000000|2022-03-17 18:00:00|16113.1|16110.6|16114.1|16112.6|16114.1|16112.6|16112.1|16110.6|71
1647540300000|2022-03-17 18:05:00|16114|16112.5|16112.1|16109.6|16114|16112.5|16111.1|16109.6|57
1647540600000|2022-03-17 18:10:00|16113.1|16110.6|16111.1|16109.6|16113.1|16111.6|16111.1|16109.6|17
1647540900000|2022-03-17 18:15:00|16110.1|16108.6|16108.1|16105.6|16111.1|16109.1|16107|16104.6|242
1647541200000|2022-03-17 18:20:00|16107.1|16106.6|16104.1|16102.6|16108.1|16106.6|16104.1|16102.6|174
1647541500000|2022-03-17 18:25:00|16105.1|16103.6|16110.1|16107.6|16110.1|16108.6|16103.1|16101.6|89
1647541800000|2022-03-17 18:30:00|16109.1|16106.6|16106.1|16103.6|16109.1|16107.6|16100.1|16098.5|830
1647542100000|2022-03-17 18:35:00|16106|16104.5|16104.1|16102.6|16106.1|16104.5|16101.1|16099.5|245
1647542400000|2022-03-17 18:40:00|16105|16102.5|16103.1|16101.6|16105|16102.6|16102.1|16100.6|69
1647542700000|2022-03-17 18:45:00|16104.1|16102.6|16102.1|16100.6|16104.1|16102.6|16100.1|16098.6|211
1647543000000|2022-03-17 18:50:00|16101.1|16099.6|16104.1|16102.6|16106.1|16103.6|16100.1|16098.6|213
1647543300000|2022-03-17 18:55:00|16105.1|16103.6|16103.1|16101.6|16106.1|16103.6|16102.1|16100.1|177
1647543600000|2022-03-17 19:00:00|16102.1|16100.6|16101.1|16099.6|16105|16103.5|16101.1|16099.6|235
1647543900000|2022-03-17 19:05:00|16102.1|16098.7|16104.1|16101.6|16106.1|16104.6|16100.1|16098.5|228
1647544200000|2022-03-17 19:10:00|16103.1|16102.6|16102.1|16100.6|16105.1|16102.6|16101.1|16099.6|131
1647544500000|2022-03-17 19:15:00|16103.1|16101.6|16102.1|16100.6|16104.1|16102.6|16101.1|16099.1|67
1647544800000|2022-03-17 19:20:00|16101.1|16099.6|16100.1|16098.6|16101.1|16100.6|16100.1|16098.6|70
1647545100000|2022-03-17 19:25:00|16098.9|16097.4|16096.1|16094.6|16099.1|16097.6|16096.1|16094.5|153
1647545400000|2022-03-17 19:30:00|16097.1|16095.6|16091.1|16089.6|16098.1|16095.6|16090.1|16088.6|283
1647545700000|2022-03-17 19:35:00|16090.1|16088.6|16089.1|16087.6|16092.1|16090.6|16087.1|16085.6|189
1647546000000|2022-03-17 19:40:00|16090.1|16086.6|16091.1|16089.6|16092.1|16090.6|16088.1|16086.6|85
1647546300000|2022-03-17 19:45:00|16090.1|16088.6|16096.1|16093.6|16096.1|16094.6|16090.1|16088.6|113
1647546600000|2022-03-17 19:50:00|16095.1|16093.5|16103.1|16100.6|16106.1|16104.6|16095.1|16093.5|152
1647546900000|2022-03-17 19:55:00|16102.2|16101.6|16102.1|16100.6|16106.1|16104.6|16099.1|16097.6|245
1647547200000|2022-03-17 20:00:00|16101.1|16099.6|16094.1|16092.6|16101.2|16100.6|16093.1|16090.6|81
1647547500000|2022-03-17 20:05:00|16095.1|16093.6|16096.1|16094.6|16096.1|16094.6|16094.1|16092.5|30
1647547800000|2022-03-17 20:10:00|16097.1|16095.6|16098.1|16095.6|16100.2|16098.6|16096.1|16094.6|28
1647548100000|2022-03-17 20:15:00|16097.1|16096.6|16097.1|16095.6|16099.1|16096.6|16097|16094.6|55
1647548400000|2022-03-17 20:20:00|16098.1|16095.5|16097.1|16094.6|16098.1|16095.6|16096.1|16094.5|5
1647548700000|2022-03-17 20:25:00|16097|16095.5|16098.1|16096.6|16101.1|16098.6|16095.1|16093.5|249
1647549000000|2022-03-17 20:30:00|16099.1|16097.6|16113.2|16110.7|16113.2|16111.5|16098|16095.6|408
1647549300000|2022-03-17 20:35:00|16112.2|16110.2|16110.2|16108.7|16113.2|16111.7|16108.2|16106.6|211
1647549600000|2022-03-17 20:40:00|16111.2|16109.6|16118.2|16116.7|16119.2|16117.7|16110.2|16108.7|284
1647549900000|2022-03-17 20:45:00|16119.2|16115.7|16112.2|16110.7|16119.2|16117.7|16112.2|16110.6|155
1647550200000|2022-03-17 20:50:00|16113.2|16111.6|16112.2|16109.7|16116.2|16114.7|16112.2|16109.7|124
1647550500000|2022-03-17 20:55:00|16111.1|16109.6|16115.2|16112.7|16115.2|16112.7|16109.2|16107.6|173
1647587100000|2022-03-18 07:05:00|16093.5|16091|16094.5|16093|16099.5|16097.5|16092.5|16090.9|613
1647587400000|2022-03-18 07:10:00|16093.5|16092|16094.5|16093|16098.5|16097|16089.5|16087|481
1647587700000|2022-03-18 07:15:00|16095.5|16093.1|16097.5|16095|16099.6|16097.5|16092.5|16091|584
1647588000000|2022-03-18 07:20:00|16096.5|16096|16101.6|16100.1|16102.6|16101.1|16096.5|16095|853
1647588300000|2022-03-18 07:25:00|16100.6|16099.1|16100.6|16099.1|16105.6|16104.1|16098.5|16097|861
1647588600000|2022-03-18 07:30:00|16101.6|16100.1|16112.6|16111.1|16113|16111.1|16101.6|16100.1|1529
1647588900000|2022-03-18 07:35:00|16113.6|16112.1|16123.6|16122.1|16123.6|16122.1|16108.6|16107.1|2169
1647589200000|2022-03-18 07:40:00|16124.6|16121.1|16125.6|16124.1|16129.6|16128.1|16120.6|16119.1|1063
1647589500000|2022-03-18 07:45:00|16126.5|16125|16128.6|16127.1|16129.6|16128.1|16123.6|16122.1|1192
1647589800000|2022-03-18 07:50:00|16128.7|16126.2|16123.6|16122.1|16131.7|16129.2|16121.6|16120.1|1257
1647590100000|2022-03-18 07:55:00|16124.6|16121.1|16116.7|16115.2|16124.6|16121.1|16113.6|16112.1|2010
1647590400000|2022-03-18 08:00:00|16115.7|16114.2|16114.7|16113.2|16119.7|16118.2|16106.7|16105.2|3025
1647590700000|2022-03-18 08:05:00|16113.7|16112.2|16110.7|16109.2|16114.7|16113.2|16107.6|16105.2|2877
1647591000000|2022-03-18 08:10:00|16111.7|16109.3|16097.8|16096.3|16111.7|16110.2|16097.8|16096.3|1738
1647591300000|2022-03-18 08:15:00|16098.8|16095.3|16098.8|16097.3|16105.8|16104.3|16096.8|16095.3|3286
1647591600000|2022-03-18 08:20:00|16097.8|16096.3|16100.8|16099.3|16105.8|16104.3|16093.8|16092.3|3535
1647591900000|2022-03-18 08:25:00|16101.8|16100.3|16113.8|16112.3|16113.8|16112.3|16101.8|16100.3|1788
1647592200000|2022-03-18 08:30:00|16114.8|16113.3|16109.8|16108.3|16115.8|16114.3|16103.8|16102.3|2880
1647592500000|2022-03-18 08:35:00|16110.8|16109.3|16119.8|16118.3|16119.8|16118.3|16108.8|16107.3|2754
1647592800000|2022-03-18 08:40:00|16118.8|16117.3|16125.6|16124.1|16127.8|16126.3|16117.8|16116.2|3088
1647593100000|2022-03-18 08:45:00|16124.7|16123.2|16128.8|16127.3|16128.8|16127.3|16122.8|16121.2|2118
1647593400000|2022-03-18 08:50:00|16127.9|16126.4|16129.8|16128.3|16134.2|16132.2|16127.7|16125.3|3659
1647593700000|2022-03-18 08:55:00|16128.8|16127.3|16128.8|16127.3|16131.9|16130.3|16126.7|16125.2|1850
1647594000000|2022-03-18 09:00:00|16127.8|16126.3|16131.8|16130.3|16134.9|16132.4|16126.8|16125.3|3991
1647594300000|2022-03-18 09:05:00|16132.7|16131.2|16131.9|16130.4|16132.8|16131.3|16129.8|16128.3|2228
1647594600000|2022-03-18 09:10:00|16132|16130.5|16136.9|16135.4|16138.9|16137.4|16131.9|16130.4|3643
1647594900000|2022-03-18 09:15:00|16137.8|16135.3|16135.9|16134.4|16138.9|16137|16133.9|16131.4|2337
1647595200000|2022-03-18 09:20:00|16134.9|16133.4|16139.9|16138.4|16139.9|16138.4|16134.8|16132.4|2587
1647595500000|2022-03-18 09:25:00|16140.9|16139.4|16142.9|16141.4|16149.9|16148.4|16139.9|16138.3|4068
1647595800000|2022-03-18 09:30:00|16143.9|16142.4|16139.9|16138.4|16143.9|16142.4|16136.9|16135.4|4543
1647596100000|2022-03-18 09:35:00|16141.9|16139.4|16138.9|16137.4|16143.9|16142.4|16137.9|16136.3|2604
1647596400000|2022-03-18 09:40:00|16139.9|16138.4|16140.9|16139.4|16140.9|16139.4|16134.9|16133.4|2141
1647596700000|2022-03-18 09:45:00|16141.9|16140.4|16140.9|16139.4|16144.9|16143.4|16140.9|16139.3|3632
1647597000000|2022-03-18 09:50:00|16139.9|16138.4|16139.9|16138.4|16142.9|16141.4|16135.9|16134.4|2788
1647597300000|2022-03-18 09:55:00|16140.9|16139.3|16144.9|16143.4|16145.9|16144.4|16134.9|16133.4|2051
1647597600000|2022-03-18 10:00:00|16145.9|16144.4|16145.9|16144.4|16150.9|16149.4|16141.9|16140.4|2137
1647597900000|2022-03-18 10:05:00|16144.9|16143.4|16148.9|16147.4|16149.9|16148.4|16143.9|16142.3|2105
1647598200000|2022-03-18 10:10:00|16147.9|16146.4|16149.9|16148.4|16155.9|16154.4|16147.9|16146.4|4363
1647598500000|2022-03-18 10:15:00|16150.9|16149.4|16152.9|16151.4|16154|16152.4|16148.9|16147.3|2201
1647598800000|2022-03-18 10:20:00|16153.9|16152.4|16151.9|16150.4|16153.9|16152.4|16147.9|16146.4|2425
1647599100000|2022-03-18 10:25:00|16151|16149.4|16164|16162.5|16165|16163.5|16150.9|16149.3|2635
1647599400000|2022-03-18 10:30:00|16163.1|16161.6|16170|16168.5|16170|16168.5|16161|16159.4|2442
1647599700000|2022-03-18 10:35:00|16169|16167.5|16175|16173.5|16175|16173.5|16162.1|16160.6|3084
1647600000000|2022-03-18 10:40:00|16174|16172.5|16166|16163.5|16175|16173.5|16161|16159.5|2877
1647600300000|2022-03-18 10:45:00|16165|16162.6|16165|16163.5|16171.9|16170.4|16162.1|16160.5|2612
1647600600000|2022-03-18 10:50:00|16164.9|16163.4|16164|16162.5|16166|16164.5|16161|16159.5|1955
1647600900000|2022-03-18 10:55:00|16163|16161.5|16173|16171.5|16173.9|16172.4|16160|16158.5|3102
1647601200000|2022-03-18 11:00:00|16172|16170.5|16183|16181.5|16183|16181.5|16167.8|16165.4|3689
1647601500000|2022-03-18 11:05:00|16182|16180.5|16185|16183.5|16188|16186.5|16179|16176.5|3904
1647601800000|2022-03-18 11:10:00|16185.9|16184.4|16178|16176.5|16187|16185.5|16178|16176.5|2373
1647602100000|2022-03-18 11:15:00|16177|16175.5|16177|16175.5|16180|16178.5|16176|16174.5|2022
1647602400000|2022-03-18 11:20:00|16176|16174.5|16173.9|16172.4|16179|16177.5|16171.9|16170.4|4250
1647602700000|2022-03-18 11:25:00|16172.9|16171.4|16169.9|16168.4|16174.9|16172.5|16167.9|16166.4|1953
1647603000000|2022-03-18 11:30:00|16170.8|16168.3|16168.8|16167.3|16175.8|16174.3|16166.8|16165.3|2491
1647603300000|2022-03-18 11:35:00|16167.8|16166.3|16162.8|16161.3|16168.8|16167.3|16162.8|16161.3|2465
1647603600000|2022-03-18 11:40:00|16163.8|16162.3|16163.7|16162.2|16166.8|16165.3|16160.8|16159.3|3843
1647603900000|2022-03-18 11:45:00|16162.7|16161.2|16158.7|16157.2|16164.8|16163.3|16158.7|16157.2|1062
1647604200000|2022-03-18 11:50:00|16159.7|16158.2|16160.8|16158.3|16163.7|16162.2|16158.7|16157.2|1024
1647604500000|2022-03-18 11:55:00|16159.8|16159.3|16161.8|16160.3|16163.8|16162.3|16156.8|16155.3|1607
1647604800000|2022-03-18 12:00:00|16160.8|16159.3|16162.8|16161.3|16163.8|16162.3|16156.8|16155.3|1896
1647605100000|2022-03-18 12:05:00|16162.7|16161.2|16156.8|16155.3|16163.8|16162.3|16155.8|16154.3|1259
1647605400000|2022-03-18 12:10:00|16155.8|16154.3|16154.7|16153.2|16156.8|16155.3|16152.7|16151.2|1139
1647605700000|2022-03-18 12:15:00|16155.7|16154.2|16153.7|16152.2|16158.8|16157.3|16150.7|16149.2|3411
1647606000000|2022-03-18 12:20:00|16152.7|16151.2|16145.6|16143.1|16152.7|16151.2|16142.7|16141.1|3094
1647606300000|2022-03-18 12:25:00|16144.7|16143.2|16145.7|16144.2|16152.8|16151.3|16140.7|16139.2|2500
1647606600000|2022-03-18 12:30:00|16146.7|16145.2|16143.7|16142.2|16148.8|16146.3|16142.7|16141.2|1360
1647606900000|2022-03-18 12:35:00|16142.7|16141.2|16141.7|16140.2|16145.7|16144.2|16140.7|16139.1|1253
1647607200000|2022-03-18 12:40:00|16142.6|16141.1|16148.8|16147.3|16150.8|16149.3|16141.7|16140.2|1985
1647607500000|2022-03-18 12:45:00|16147.8|16146.3|16145.7|16143.2|16149.8|16148.3|16142.7|16141.2|1297
1647607800000|2022-03-18 12:50:00|16144.8|16144.2|16145.7|16144.2|16148.8|16147.3|16120.5|16119|6505
1647608100000|2022-03-18 12:55:00|16146.7|16144.3|16147.8|16146.3|16148.8|16147.3|16139.7|16138.2|1740
1647608400000|2022-03-18 13:00:00|16146.7|16145.2|16149.8|16148.3|16152.8|16151.3|16142.7|16141.2|2063
1647608700000|2022-03-18 13:05:00|16150.7|16147.3|16159.8|16158.3|16160.8|16159.3|16147.8|16146.3|3364
1647609000000|2022-03-18 13:10:00|16160.8|16159.3|16158.8|16157.3|16161.8|16160.3|16153.8|16152.3|2124
1647609300000|2022-03-18 13:15:00|16159.7|16158.2|16152.8|16150.3|16159.8|16158.3|16151.7|16150.2|1973
1647609600000|2022-03-18 13:20:00|16151.8|16149.3|16148.8|16147.3|16157.6|16155.3|16146.7|16145.2|3035
1647609900000|2022-03-18 13:25:00|16147.8|16146.3|16145.7|16144.2|16152.8|16151.3|16144.7|16143.2|2605
1647610200000|2022-03-18 13:30:00|16146.7|16145.2|16161.8|16160.3|16161.8|16160.3|16146.7|16145.2|3484
1647610500000|2022-03-18 13:35:00|16160.8|16159.3|16158.9|16157.4|16163.9|16162.4|16156.9|16155.4|1851
1647610800000|2022-03-18 13:40:00|16157.9|16156.4|16159.9|16158.4|16160.9|16159.4|16151.8|16150.3|2329
1647611100000|2022-03-18 13:45:00|16160.9|16159.4|16163.9|16162.4|16164.9|16163.4|16156.9|16155.4|1725
1647611400000|2022-03-18 13:50:00|16164.9|16163.4|16164.9|16163.4|16166.9|16165.4|16159.8|16158.3|1856
1647611700000|2022-03-18 13:55:00|16165.9|16164.4|16173|16171.5|16175|16173.5|16164.9|16163.4|4812
1647612000000|2022-03-18 14:00:00|16172.1|16170.6|16172|16170.5|16176|16174.5|16167.9|16166.4|3335
1647612300000|2022-03-18 14:05:00|16173|16169.5|16176|16173.5|16176|16174.5|16164.9|16163.4|2999
1647612600000|2022-03-18 14:10:00|16175|16174.5|16170.9|16169.4|16176|16174.5|16169.9|16168.4|3152
1647612900000|2022-03-18 14:15:00|16171.9|16170.4|16166.9|16165.4|16173|16171.5|16165.9|16164.4|1867
1647613200000|2022-03-18 14:20:00|16166|16164.4|16164.9|16163.4|16169.9|16168.4|16163.9|16162.4|1647
1647613500000|2022-03-18 14:25:00|16165.9|16164.4|16164.9|16163.4|16167|16165.4|16163.9|16162.4|1828
1647613800000|2022-03-18 14:30:00|16163.9|16162.4|16154.8|16153.3|16166.1|16164.5|16154.8|16152.3|2324
1647614100000|2022-03-18 14:35:00|16153.8|16152.3|16150.8|16149.3|16156.9|16155.4|16145.8|16144.3|3013
1647614400000|2022-03-18 14:40:00|16151.8|16150.3|16155.9|16154.4|16156.9|16155.4|16151.8|16150.3|2154
1647614700000|2022-03-18 14:45:00|16155.8|16154.3|16155.9|16154.4|16157.9|16156.4|16152.8|16151.3|2068
1647615000000|2022-03-18 14:50:00|16156.9|16155.4|16157.9|16156.4|16157.9|16156.4|16152.8|16151.3|2374
1647615300000|2022-03-18 14:55:00|16158.8|16157.3|16151.8|16150.3|16161.4|16159.4|16151.8|16150.3|1804
1647615600000|2022-03-18 15:00:00|16152.8|16151.3|16161.9|16160.4|16168|16165.5|16152.8|16151.3|3000
1647615900000|2022-03-18 15:05:00|16160.9|16159.4|16160.9|16159.4|16161.9|16160.4|16157.9|16156.4|2292
1647616200000|2022-03-18 15:10:00|16159.9|16158.4|16157.9|16156.4|16162|16160.4|16157.9|16156.4|2218
1647616500000|2022-03-18 15:15:00|16158.9|16157.4|16158.9|16157.4|16159.9|16157.4|16151.9|16150.4|1526
1647616800000|2022-03-18 15:20:00|16157.9|16156.4|16162.9|16161.4|16165|16163.5|16157.9|16156.4|2578
1647617100000|2022-03-18 15:25:00|16162|16160.5|16161.9|16160.4|16164|16162.5|16159.9|16158.4|2619
1647617400000|2022-03-18 15:30:00|16160.9|16159.4|16157.9|16156.4|16161.9|16160.4|16156.9|16155.4|2170
1647617700000|2022-03-18 15:35:00|16158.9|16157.4|16161.9|16160.4|16161.9|16160.4|16146.8|16145.3|5375
1647618000000|2022-03-18 15:40:00|16160.9|16159.4|16154.9|16153.4|16164|16162.5|16154.9|16153.3|1861
1647618300000|2022-03-18 15:45:00|16155.9|16154.4|16150.9|16149.4|16155.9|16154.4|16149.9|16148.3|2688
1647618600000|2022-03-18 15:50:00|16151.8|16150.3|16145.8|16143.3|16151.8|16150.3|16143.8|16141.3|1999
1647618900000|2022-03-18 15:55:00|16144.8|16142.3|16148.5|16147|16148.5|16147|16142.8|16141.3|3508
1647619200000|2022-03-18 16:00:00|16149.5|16147.9|16150.5|16149|16153.5|16152|16148.5|16147|2739
1647619500000|2022-03-18 16:05:00|16151.5|16150|16148.5|16147|16151.6|16150|16147.5|16146|1263
1647619800000|2022-03-18 16:10:00|16147.7|16146.2|16147.8|16146.3|16149.8|16148.3|16145.5|16144|2699
1647620100000|2022-03-18 16:15:00|16148.8|16147.3|16147.8|16146.3|16149.8|16148.3|16145.7|16144.2|2017
1647620400000|2022-03-18 16:20:00|16146.7|16145.2|16143.7|16142.2|16149.8|16148.3|16143.7|16142.2|2410
1647620700000|2022-03-18 16:25:00|16144.7|16143.2|16148.8|16147.3|16150.8|16149.3|16143.7|16142.2|1474
1647621000000|2022-03-18 16:30:00|16148.9|16147.4|16148.8|16147.3|16149.8|16148.3|16145.7|16144.2|1213
1647621300000|2022-03-18 16:35:00|16149.8|16148.3|16145.8|16144.3|16151.1|16149.6|16143.8|16142.3|1108
1647621600000|2022-03-18 16:40:00|16145.7|16144.2|16144.5|16143|16146.5|16145|16143.6|16142|501
1647621900000|2022-03-18 16:45:00|16143.5|16142|16145.5|16144|16147.5|16146|16143.5|16142|1228
1647622200000|2022-03-18 16:50:00|16144.5|16143|16144.6|16142.1|16145.6|16144.1|16142.6|16141.1|631
1647622500000|2022-03-18 16:55:00|16143.6|16143.1|16141.6|16140.1|16145.6|16144.1|16141.6|16140|1000
1647622800000|2022-03-18 17:00:00|16142.6|16141.1|16142.6|16140.1|16145.7|16144.1|16141.6|16140.1|537
1647623100000|2022-03-18 17:05:00|16143.6|16141.1|16143.6|16142.1|16143.6|16142.1|16141.6|16139.6|409
1647623400000|2022-03-18 17:10:00|16144.6|16141.1|16145.6|16144.1|16146.6|16145.1|16141.6|16140.1|1968
1647623700000|2022-03-18 17:15:00|16144.6|16143.1|16145.6|16144.1|16147.1|16145.1|16144.6|16143.1|313
1647624000000|2022-03-18 17:20:00|16146.6|16145.1|16143.6|16142.1|16147.6|16146.1|16143.6|16142.1|339
1647624300000|2022-03-18 17:25:00|16144.6|16143.1|16143.4|16141.9|16145.5|16144|16143.4|16141.9|361
1647624600000|2022-03-18 17:30:00|16144.4|16141.8|16148.4|16146.9|16149.8|16147.9|16143.5|16141.8|584
1647624900000|2022-03-18 17:35:00|16149.4|16147.9|16146.4|16144.9|16149.4|16147.9|16146.4|16144.9|196
1647625200000|2022-03-18 17:40:00|16147.4|16145.9|16144.4|16142.9|16147.4|16145.9|16144.4|16142.9|226
1647625500000|2022-03-18 17:45:00|16145.4|16143.9|16142.4|16140.9|16145.4|16143.9|16141.4|16139.9|108
1647625800000|2022-03-18 17:50:00|16141.4|16139.9|16143.4|16141.9|16143.4|16141.9|16141.4|16139.9|401
1647626100000|2022-03-18 17:55:00|16142.4|16140.9|16142.4|16140.9|16145.4|16143.9|16142.4|16140.9|227
1647626400000|2022-03-18 18:00:00|16143.4|16141.9|16140.4|16138.9|16143.5|16141.9|16139.4|16137.9|206
1647626700000|2022-03-18 18:05:00|16141.3|16139.8|16142.4|16140.9|16142.4|16140.9|16140.4|16138.9|103
1647627000000|2022-03-18 18:10:00|16143.4|16141.9|16142.4|16140.9|16143.5|16141.9|16142.3|16140.8|148
1647627300000|2022-03-18 18:15:00|16143.4|16141.9|16144.4|16142.9|16144.5|16142.9|16142.4|16140.9|84
1647627600000|2022-03-18 18:20:00|16145.4|16141.9|16147.4|16145.9|16147.4|16145.9|16144.4|16141.9|323
1647627900000|2022-03-18 18:25:00|16148.4|16146.9|16149.4|16147.9|16151.4|16149|16148.4|16146.9|262
1647628200000|2022-03-18 18:30:00|16150.4|16148.9|16149.4|16147.9|16150.5|16148.9|16149.4|16147.9|20
1647628500000|2022-03-18 18:35:00|16148.4|16146.9|16150.5|16149|16150.5|16149|16148.4|16146.9|101
1647628800000|2022-03-18 18:40:00|16149.5|16148|16151.5|16149|16151.5|16150|16149.5|16148|34
1647629100000|2022-03-18 18:45:00|16150.5|16150|16150.5|16149|16151.5|16150|16149.5|16148|84
1647629400000|2022-03-18 18:50:00|16149.5|16148|16149.5|16148|16150.5|16149|16148.5|16147|167
1647629700000|2022-03-18 18:55:00|16148.5|16147|16147.5|16146|16149.5|16148|16146.5|16145|94
1647630000000|2022-03-18 19:00:00|16146.5|16145|16147.5|16146|16149.4|16147|16146.5|16145|127
1647630300000|2022-03-18 19:05:00|16148.4|16145.9|16152.5|16151|16152.5|16151|16147.5|16145.9|202
1647630600000|2022-03-18 19:10:00|16151.5|16150|16153.5|16152|16153.5|16152|16151.5|16150|310
1647630900000|2022-03-18 19:15:00|16154.5|16153|16153.5|16152|16154.5|16153|16152.5|16151|57
1647631200000|2022-03-18 19:20:00|16154.5|16153|16154.5|16153|16155.5|16154|16153.5|16151.9|30
1647631500000|2022-03-18 19:25:00|16153.5|16152|16153.5|16152|16154.5|16153|16153.5|16152|64
1647631800000|2022-03-18 19:30:00|16152.5|16151|16151.5|16150|16152.5|16151|16151.5|16150|77
1647632100000|2022-03-18 19:35:00|16152.5|16150.9|16155.5|16154|16155.5|16154|16151.5|16149.9|64
1647632400000|2022-03-18 19:40:00|16154.5|16153|16153.5|16152|16155.6|16154|16153.5|16151.9|36
1647632700000|2022-03-18 19:45:00|16156.5|16155|16157.5|16156|16157.5|16156|16154.5|16153|117
1647633000000|2022-03-18 19:50:00|16158.4|16156.9|16158.5|16157|16159.6|16158|16157.5|16155.9|72
1647633300000|2022-03-18 19:55:00|16158.4|16156|16150.5|16149|16158.6|16157|16148.5|16147|130
1647633600000|2022-03-18 20:00:00|16151.5|16148|16153.5|16151|16154.6|16153|16150.5|16148|48
1647633900000|2022-03-18 20:05:00|16153.4|16150.9|16154.5|16153|16154.5|16153|16152.5|16150.9|50
1647634200000|2022-03-18 20:10:00|16155.5|16154|16157.5|16156|16158.5|16156.1|16155.5|16153|37
1647634500000|2022-03-18 20:15:00|16156.5|16155|16155.5|16153|16156.5|16155|16153.6|16152|43
1647634800000|2022-03-18 20:20:00|16154.5|16153.1|16150.5|16149|16154.6|16153.1|16150.5|16149|31
1647635100000|2022-03-18 20:25:00|16151.5|16150|16149.5|16148|16151.6|16150|16149.5|16148|71
1647635400000|2022-03-18 20:30:00|16150.5|16147|16150.5|16148|16150.5|16149|16148.5|16147|14
1647635700000|2022-03-18 20:35:00|16149.5|16147|16154.5|16153|16154.5|16153|16149.5|16147|20
1647636000000|2022-03-18 20:40:00|16155.5|16154|16154.5|16152|16156.5|16155|16153.5|16152|124
1647636300000|2022-03-18 20:45:00|16153.6|16152.1|16152.5|16150|16154.6|16153|16152.5|16150|47
1647636600000|2022-03-18 20:50:00|16152.6|16151|16152.5|16151|16153.5|16151.1|16150.5|16149|103
1647636900000|2022-03-18 20:55:00|16153.5|16152|16154.5|16151|16155.5|16154|16152.5|16151|75
1647846300000|2022-03-21 07:05:00|16111.1|16108.6|16108.1|16106.6|16114.1|16112.6|16101.1|16099.6|707
1647846600000|2022-03-21 07:10:00|16107.1|16105.6|16108.1|16106.6|16109.1|16107.6|16104.1|16102.6|387
1647846900000|2022-03-21 07:15:00|16108.2|16105.7|16099.1|16097.6|16108.2|16106.6|16099.1|16097.6|412
1647847200000|2022-03-21 07:20:00|16100.1|16098.6|16105.8|16103.3|16106.8|16105.3|16098.1|16096.6|987
1647847500000|2022-03-21 07:25:00|16104.8|16104.3|16104.8|16102.3|16106.8|16105.3|16101.8|16100.3|363
1647847800000|2022-03-21 07:30:00|16105.8|16103.3|16107.6|16105.1|16109.7|16107.3|16104.6|16103.1|731
1647848100000|2022-03-21 07:35:00|16106.7|16105.2|16109.6|16108.1|16109.6|16108.1|16101.6|16100.1|474
1647848400000|2022-03-21 07:40:00|16110.6|16109.1|16112.6|16111.1|16116.6|16115.1|16109.6|16107.1|926
1647848700000|2022-03-21 07:45:00|16111.6|16110.1|16109.8|16108.3|16112.8|16111.3|16108.7|16107.2|704
1647849000000|2022-03-21 07:50:00|16110.8|16109.3|16117.8|16116.3|16117.8|16116.3|16109.8|16108.3|395
1647849300000|2022-03-21 07:55:00|16116.8|16115.3|16115.8|16114.3|16119.8|16118.3|16114.8|16113.3|1093
1647849600000|2022-03-21 08:00:00|16117.7|16116.2|16111.8|16110.3|16120.8|16119.2|16110.8|16109.2|2422
1647849900000|2022-03-21 08:05:00|16112.6|16111.1|16119.8|16118.3|16121.8|16120.3|16110.6|16108.2|2187
1647850200000|2022-03-21 08:10:00|16120.8|16117.4|16117.8|16116.3|16120.8|16118.3|16112.8|16111.3|992
1647850500000|2022-03-21 08:15:00|16118.8|16117.3|16118.8|16117.3|16119.8|16118.3|16107.9|16106.4|2445
1647850800000|2022-03-21 08:20:00|16117.9|16116.3|16113.8|16112.3|16119.8|16118.3|16108.8|16106.3|1410
1647851100000|2022-03-21 08:25:00|16112.8|16111.3|16113.6|16112.1|16115.8|16114.3|16110.8|16109.3|1353
1647851400000|2022-03-21 08:30:00|16113.5|16111.1|16123.8|16122.3|16124.8|16123.3|16112.6|16111.1|1658
1647851700000|2022-03-21 08:35:00|16123.7|16122.2|16119.8|16118.3|16125.9|16124.3|16117.8|16116.3|1462
1647852000000|2022-03-21 08:40:00|16120.8|16119.3|16119.8|16118.3|16121.9|16120.3|16114.8|16113.3|1558
1647852300000|2022-03-21 08:45:00|16120.8|16119.3|16116.8|16115.3|16120.8|16119.3|16115.8|16114.3|1463
1647852600000|2022-03-21 08:50:00|16118.8|16117.3|16104.8|16103.3|16119.8|16118.3|16104.8|16103.3|2823
1647852900000|2022-03-21 08:55:00|16106.8|16105.3|16109.8|16108.3|16110.8|16109.3|16104.7|16102.3|3999
1647853200000|2022-03-21 09:00:00|16107.8|16106.3|16107.8|16106.3|16114.8|16113.3|16104.8|16103.3|2311
1647853500000|2022-03-21 09:05:00|16108.8|16107.3|16100.8|16099.3|16111.8|16110.3|16099.8|16098.3|3142
1647853800000|2022-03-21 09:10:00|16101.8|16100.3|16102.8|16101.3|16103.9|16102.3|16097.8|16096.3|2268
1647854100000|2022-03-21 09:15:00|16101.8|16100.3|16087.8|16086.3|16104.8|16103.3|16086.8|16085.3|2074
1647854400000|2022-03-21 09:20:00|16086.8|16085.3|16088.7|16087.2|16095.8|16094.3|16084.8|16083.3|3292
1647854700000|2022-03-21 09:25:00|16089.7|16088.2|16096.9|16095.4|16098.8|16097.3|16088.7|16087.2|1960
1647855000000|2022-03-21 09:30:00|16097.9|16096.4|16091.8|16090.3|16097.9|16096.4|16088.8|16087.3|2193
1647855300000|2022-03-21 09:35:00|16092.8|16091.2|16099|16097.5|16100|16098.5|16090.8|16089.3|3084
1647855600000|2022-03-21 09:40:00|16098|16096.5|16100|16098.5|16102|16100.5|16097|16095.5|2449
1647855900000|2022-03-21 09:45:00|16101|16099.5|16098|16096.5|16104|16102.5|16097|16095.5|2271
1647856200000|2022-03-21 09:50:00|16098.8|16097.3|16101|16099.5|16102|16100.5|16097|16095.5|2398
1647856500000|2022-03-21 09:55:00|16100|16098.5|16096.9|16095.4|16102|16100.5|16094.9|16093.4|3147
1647856800000|2022-03-21 10:00:00|16097.9|16096.4|16102|16100.5|16102|16100.5|16097.9|16096.4|2204
1647857100000|2022-03-21 10:05:00|16101|16099.5|16105|16102.5|16106.8|16105.3|16101|16099.5|2352
1647857400000|2022-03-21 10:10:00|16104|16101.5|16103|16101.5|16104|16101.5|16100|16098.4|1838
1647857700000|2022-03-21 10:15:00|16102.2|16100.7|16106|16104.5|16108|16106.5|16102|16100.5|3535
1647858000000|2022-03-21 10:20:00|16106.2|16104.7|16107|16105.5|16108.1|16106.6|16105|16103.4|1248
1647858300000|2022-03-21 10:25:00|16106.1|16104.6|16105|16103.5|16108.1|16106.5|16104.3|16102.5|1930
1647858600000|2022-03-21 10:30:00|16106|16104.5|16104|16102.5|16106|16104.5|16102.9|16100.4|2641
1647858900000|2022-03-21 10:35:00|16103.2|16101.7|16102|16100.5|16104|16102.5|16100|16098.5|1965
1647859200000|2022-03-21 10:40:00|16101|16099.5|16100|16098.5|16102.1|16100.5|16094.9|16093.4|4362
1647859500000|2022-03-21 10:45:00|16101|16097.5|16099|16097.5|16101.9|16100.4|16098|16096.5|3445
1647859800000|2022-03-21 10:50:00|16098|16096.5|16100|16098.5|16100|16098.5|16096|16094.5|2881
1647860100000|2022-03-21 10:55:00|16101|16099.5|16101|16099.5|16103.1|16101.5|16100|16098.5|2490
1647860400000|2022-03-21 11:00:00|16100.2|16098.7|16105|16103.5|16105.1|16103.5|16099|16097.5|2458
1647860700000|2022-03-21 11:05:00|16106|16104.5|16110|16107.5|16111.1|16109.5|16105|16103.5|2164
1647861000000|2022-03-21 11:10:00|16110.2|16108.5|16109|16107.5|16112.1|16110.5|16108|16106.5|1512
1647861300000|2022-03-21 11:15:00|16110|16108.5|16108|16106.5|16111|16109.4|16108|16106.5|2820
1647861600000|2022-03-21 11:20:00|16107.1|16105.5|16109.1|16107.6|16112.1|16110.6|16107|16105.5|3140
1647861900000|2022-03-21 11:25:00|16110.1|16108.6|16103.1|16101.6|16110.1|16108.6|16102.1|16100.6|2128
1647862200000|2022-03-21 11:30:00|16104.1|16102.6|16097.1|16095.6|16106.1|16104.6|16096.1|16094.6|1628
1647862500000|2022-03-21 11:35:00|16097|16095.5|16098|16095.5|16098.1|16096.6|16093.9|16092.4|1435
1647862800000|2022-03-21 11:40:00|16097|16096.5|16095.8|16093.3|16098|16096.5|16091.9|16090.4|2144
1647863100000|2022-03-21 11:45:00|16096|16093.5|16092.9|16091.4|16097|16094.6|16091.9|16090.4|1099
1647863400000|2022-03-21 11:50:00|16093.9|16092.4|16091.9|16090.4|16093.9|16092.4|16089.9|16088.4|1387
1647863700000|2022-03-21 11:55:00|16092.9|16089.4|16089.9|16087.4|16092.9|16089.4|16087.9|16086.4|1373
1647864000000|2022-03-21 12:00:00|16090|16088.4|16089.9|16088.4|16090.9|16089.4|16084.9|16083.4|1880
1647864300000|2022-03-21 12:05:00|16090.9|16089.4|16087.9|16086.4|16093|16091.4|16086.9|16085.4|1506
1647864600000|2022-03-21 12:10:00|16086.9|16085.4|16091.9|16090.4|16095.8|16094.3|16086.9|16085.4|1847
1647864900000|2022-03-21 12:15:00|16090.9|16089.4|16088.9|16087.4|16091.9|16090.4|16087.9|16086.4|1929
1647865200000|2022-03-21 12:20:00|16087.9|16086.4|16077.7|16076.2|16088.9|16087.4|16074.7|16073.2|4738
1647865500000|2022-03-21 12:25:00|16076.7|16075.2|16070.7|16069.2|16077.8|16076.2|16069.7|16068.2|4728
1647865800000|2022-03-21 12:30:00|16069.7|16068.2|16058.7|16057.2|16069.7|16068.2|16057.8|16056.2|3934
1647866100000|2022-03-21 12:35:00|16058.8|16057.3|16059.5|16058|16062.5|16061|16056.7|16054.9|3793
1647866400000|2022-03-21 12:40:00|16060.5|16059|16053.5|16052|16063.6|16062.1|16053.5|16052|2972
1647866700000|2022-03-21 12:45:00|16054.5|16053|16058.5|16057|16059.5|16058|16049.5|16048|3747
1647867000000|2022-03-21 12:50:00|16057.6|16056|16064.6|16063.1|16066|16064.1|16055.5|16053.9|2133
1647867300000|2022-03-21 12:55:00|16065.6|16064.1|16052.5|16051|16068.6|16066.1|16052.5|16051|3030
1647867600000|2022-03-21 13:00:00|16049.5|16048|16052.5|16051|16058.5|16057|16049.5|16048|3483
1647867900000|2022-03-21 13:05:00|16053.5|16052|16055.5|16053|16058.5|16057|16053.5|16051.9|1579
1647868200000|2022-03-21 13:10:00|16054.5|16053.1|16054.5|16053|16057.5|16056|16050.5|16049|1546
1647868500000|2022-03-21 13:15:00|16055.5|16054|16048.5|16047|16055.6|16054|16046.5|16045|2022
1647868800000|2022-03-21 13:20:00|16049.5|16047.1|16050.6|16049.1|16053.7|16052.1|16047.6|16046|2095
1647869100000|2022-03-21 13:25:00|16049.6|16048.1|16040.5|16039|16050.6|16049.1|16038.8|16036.9|3967
1647869400000|2022-03-21 13:30:00|16039.5|16038|16046.5|16045|16049.6|16048.1|16038.5|16037|2677
1647869700000|2022-03-21 13:35:00|16047.6|16046.1|16049.6|16048.1|16051.6|16050|16045.5|16044|1866
1647870000000|2022-03-21 13:40:00|16048.6|16047.1|16049.6|16048.1|16050.7|16049.1|16044.5|16043|1883
1647870300000|2022-03-21 13:45:00|16048.6|16047.1|16059.6|16058.1|16059.6|16058.1|16047.6|16045.1|2968
1647870600000|2022-03-21 13:50:00|16060.5|16059|16051.6|16050.1|16060.6|16059.1|16050.6|16049.1|2152
1647870900000|2022-03-21 13:55:00|16050.7|16049.1|16048.6|16047.1|16050.7|16049.2|16046.6|16045.1|2161
1647871200000|2022-03-21 14:00:00|16047.6|16046.1|16044.5|16043|16051.6|16050.1|16044.5|16043|3347
1647871500000|2022-03-21 14:05:00|16045.5|16044|16040.5|16038|16046.6|16045.1|16037.5|16036|3496
1647871800000|2022-03-21 14:10:00|16039.6|16038.1|16032.5|16031|16042.6|16041|16030.6|16029|4202
1647872100000|2022-03-21 14:15:00|16033.5|16032|16038.5|16037|16038.5|16037|16029.4|16027.8|4564
1647872400000|2022-03-21 14:20:00|16037.5|16036|16040.5|16038|16042.6|16041|16037.5|16036|4088
1647872700000|2022-03-21 14:25:00|16039.6|16038.1|16035.5|16034|16040.6|16039|16034.5|16032.9|1915
1647873000000|2022-03-21 14:30:00|16034.5|16033|16040.5|16039|16040.6|16039|16034.5|16032.9|2017
1647873300000|2022-03-21 14:35:00|16041.5|16040|16041.5|16040|16043.6|16042|16039.5|16037.9|2183
1647873600000|2022-03-21 14:40:00|16040.5|16039|16040.5|16039|16045.5|16043.8|16038.5|16037|3023
1647873900000|2022-03-21 14:45:00|16039.5|16038|16049.6|16048.1|16049.6|16048.1|16037.5|16035.9|3455
1647874200000|2022-03-21 14:50:00|16050.7|16048.2|16048.6|16047.1|16053.5|16051.2|16047.6|16046.1|5082
1647874500000|2022-03-21 14:55:00|16047.6|16046.1|16047.6|16046.1|16051.7|16050.2|16045.5|16044|2482
1647874800000|2022-03-21 15:00:00|16048.6|16047.1|16052.7|16051.2|16052.7|16051.2|16046.4|16044.9|2866
1647875100000|2022-03-21 15:05:00|16052.6|16050.2|16053.7|16052.2|16054.7|16053.2|16049.6|16048.1|2805
1647875400000|2022-03-21 15:10:00|16054.7|16053.2|16056.7|16055.2|16059.7|16057.2|16052.7|16051.2|2196
1647875700000|2022-03-21 15:15:00|16057.7|16056.2|16056.7|16055.2|16058.8|16057.2|16054.7|16053.1|7018
1647876000000|2022-03-21 15:20:00|16057.7|16055.3|16058.8|16057.3|16059.8|16058.3|16053.9|16052.4|1211
1647876300000|2022-03-21 15:25:00|16057.8|16056.3|16052.8|16051.3|16059.6|16058.1|16050.8|16049.3|3346
1647876600000|2022-03-21 15:30:00|16052.7|16051.2|16050.6|16049.1|16053.7|16052.2|16046.6|16045.1|3275
1647876900000|2022-03-21 15:35:00|16049.6|16048.1|16049.6|16047.1|16051.6|16050.1|16047.6|16046|1841
1647877200000|2022-03-21 15:40:00|16048.6|16047|16045.6|16044.1|16049.6|16048.1|16042.6|16041.1|2300
1647877500000|2022-03-21 15:45:00|16046.5|16045|16042.6|16041.1|16046.6|16045|16041.6|16040.1|2090
1647877800000|2022-03-21 15:50:00|16041.6|16040.1|16050.5|16049|16050.6|16049|16041.6|16040.1|2537
1647878100000|2022-03-21 15:55:00|16049.7|16048.2|16052.7|16050.2|16052.8|16051.2|16046.6|16045.1|5851
1647878400000|2022-03-21 16:00:00|16052.2|16050.7|16048.6|16047.1|16052.7|16051.2|16047.6|16046.1|1644
1647878700000|2022-03-21 16:05:00|16047.6|16046.1|16042.6|16041.1|16049.6|16048.1|16041.6|16039.1|2314
1647879000000|2022-03-21 16:10:00|16043.5|16042|16042.6|16041.1|16043.7|16042.1|16040.6|16039.1|6629
1647879300000|2022-03-21 16:15:00|16041.6|16040.1|16044.6|16042.1|16050.1|16048.1|16041.6|16040.1|2421
1647879600000|2022-03-21 16:20:00|16043.7|16042.2|16037.6|16036.1|16044.1|16042.2|16036.6|16035.1|1444
1647879900000|2022-03-21 16:25:00|16038.6|16037.1|16039.6|16038.1|16040.6|16039.1|16036.6|16035|1246
1647880200000|2022-03-21 16:30:00|16038.6|16037.1|16023.4|16021.9|16039.6|16038.1|16012.3|16010.7|5840
1647880500000|2022-03-21 16:35:00|16024.4|16022.9|16019.3|16017.8|16024.5|16022.9|16014.3|16011.8|3703
1647880800000|2022-03-21 16:40:00|16020.4|16018.9|16016.3|16014.8|16022.4|16020.9|16012.3|16010.7|3562
1647881100000|2022-03-21 16:45:00|16017.3|16015.8|16012.3|16010.8|16019.4|16017.9|16009.3|16007.7|2803
1647881400000|2022-03-21 16:50:00|16012.2|16009.8|16009.3|16006.8|16012.3|16010.8|15999.1|15997.6|4142
1647881700000|2022-03-21 16:55:00|16008.3|16007.6|16008.3|16006.8|16010.3|16007.9|16004.3|16002.8|2050
1647882000000|2022-03-21 17:00:00|16007.3|16005.8|16006.3|16004.8|16010.4|16008.8|16004.3|16002.8|1327
1647882300000|2022-03-21 17:05:00|16007.3|16005.8|16007.3|16005.8|16008.4|16006.8|16004.3|16002.7|1139
1647882600000|2022-03-21 17:10:00|16006.3|16004.8|15992.1|15990.6|16006.3|16004.8|15990.1|15988.6|2630
1647882900000|2022-03-21 17:15:00|15991.1|15989.6|15991.1|15989.6|15997.6|15995.6|15991.1|15989.6|1718
1647883200000|2022-03-21 17:20:00|15992.1|15989.7|15992.2|15990.7|15995.1|15993.6|15989.1|15987.5|913
1647883500000|2022-03-21 17:25:00|15991.2|15989.7|15998.2|15996.7|15998.2|15996.7|15989.1|15987.5|1032
1647883800000|2022-03-21 17:30:00|16000.2|15998.7|16004.3|16002.8|16006.3|16003.8|15996.2|15993.7|2455
1647884100000|2022-03-21 17:35:00|16005.2|16002.7|16007.3|16005.8|16008.4|16006.8|16004.3|16002.3|566
1647884400000|2022-03-21 17:40:00|16006.3|16004.8|16002.4|16000.9|16008.1|16006.6|16001.3|15998.9|622
1647884700000|2022-03-21 17:45:00|16001.5|16000|16003.4|16001.9|16004.4|16002.9|16000.4|15998.8|642
1647885000000|2022-03-21 17:50:00|16004.4|16002.9|16003.4|16001.9|16005.4|16003.9|16001.4|15999.9|418
1647885300000|2022-03-21 17:55:00|16003.3|16001.8|16004.3|16002.8|16006.4|16003.9|16001.3|15999.8|210
1647885600000|2022-03-21 18:00:00|16003.3|16001.8|16005.4|16003.9|16006.4|16004.9|16002.3|16000.7|294
1647885900000|2022-03-21 18:05:00|16005.2|16003.7|16005.4|16003.9|16006.4|16004.9|16003.3|16001.7|290
1647886200000|2022-03-21 18:10:00|16005.5|16004|16002.3|16000.8|16007.4|16005.9|16001.3|15999.8|78
1647886500000|2022-03-21 18:15:00|16003.3|16001.8|16000.3|15998.8|16004.4|16002.8|16000.3|15998.8|247
1647886800000|2022-03-21 18:20:00|16001.3|15998.9|16003.4|16001.9|16003.4|16001.9|16001.2|15998.8|57
1647887100000|2022-03-21 18:25:00|16003.2|16001.7|16007.4|16005.9|16007.4|16005.9|16003.2|16001.7|126
1647887400000|2022-03-21 18:30:00|16008.4|16006.9|16004.3|16002.8|16008.4|16006.9|16003.4|16000.9|380
1647887700000|2022-03-21 18:35:00|16004.4|16002.9|16004.4|16002.9|16005.4|16003.9|16003.4|16001.8|61
1647888000000|2022-03-21 18:40:00|16003.4|16001.9|16003.4|16001.9|16004.8|16002.9|16002.4|16000|209
1647888300000|2022-03-21 18:45:00|16004.2|16002.7|16006.4|16004.9|16006.4|16004.9|16002.4|16000.9|215
1647888600000|2022-03-21 18:50:00|16005.4|16003.9|16004.4|16001.9|16005.4|16003.9|16002.4|16000.9|359
1647888900000|2022-03-21 18:55:00|16003.4|16001.1|15995.3|15993.8|16003.4|16001.1|15995.3|15992.8|208
1647889200000|2022-03-21 19:00:00|15995.5|15994|15999.4|15997.9|16001.4|15999.9|15994.3|15992.8|334
1647889500000|2022-03-21 19:05:00|16000.4|15998.9|15998.3|15996.8|16001.4|15999.9|15998.3|15996.8|213
1647889800000|2022-03-21 19:10:00|15999.3|15997.8|15997.3|15995.8|16002.4|16000.9|15997.3|15995.8|243
1647890100000|2022-03-21 19:15:00|15996.3|15994.8|15993.3|15990.8|15998.4|15996.8|15992.3|15990.8|460
1647890400000|2022-03-21 19:20:00|15994.3|15991.8|15996.3|15994.8|15997.3|15995.8|15993.3|15990.8|111
1647890700000|2022-03-21 19:25:00|15997.3|15995.8|15994.3|15992.8|15997.3|15995.8|15994.3|15991.8|155
1647891000000|2022-03-21 19:30:00|15995.3|15993.8|16003.5|16002|16004.4|16002.9|15995.3|15993.8|284
1647891300000|2022-03-21 19:35:00|16002.4|16000.9|16004.4|16002.9|16007.5|16005.9|16002.4|16000.8|94
1647891600000|2022-03-21 19:40:00|16005.3|16003.8|16007.4|16005.9|16007.5|16005.9|16003.4|16001.9|166
1647891900000|2022-03-21 19:45:00|16008.4|16004.9|16009.4|16007.9|16009.4|16007.9|16005.4|16003.9|197
1647892200000|2022-03-21 19:50:00|16009.3|16007.8|16005.4|16002.9|16010.5|16008.9|16005.4|16002.9|111
1647892500000|2022-03-21 19:55:00|16006.4|16003.9|16005.4|16002.9|16007.4|16004.9|16001.4|15999.9|197
1647892800000|2022-03-21 20:00:00|16006.4|16003.9|16006.4|16004.9|16007.4|16005.9|16004.4|16002.9|160
1647893100000|2022-03-21 20:05:00|16005.4|16003.9|16007.4|16005.9|16009.4|16007.9|16003.4|16001.9|159
1647893400000|2022-03-21 20:10:00|16008.4|16006.9|16009.4|16006.9|16009.4|16006.9|16006.4|16003.9|80
1647893700000|2022-03-21 20:15:00|16009.9|16007.9|16007.5|16005|16009.9|16008|16007.3|16004.9|62
1647894000000|2022-03-21 20:20:00|16006.5|16006|16005.5|16004|16008.5|16007|16005.5|16004|41
1647894300000|2022-03-21 20:25:00|16006.5|16004.9|16007.5|16006|16009.5|16008|16006.4|16004.9|99
1647894600000|2022-03-21 20:30:00|16008.5|16007|16009.5|16008|16011|16009|16008.4|16006|115
1647894900000|2022-03-21 20:35:00|16008.5|16007|16011.5|16010|16012.5|16011|16007.5|16006|140
1647895200000|2022-03-21 20:40:00|16012.5|16010.9|16008.5|16007|16012.5|16011|16007.5|16006|101
1647895500000|2022-03-21 20:45:00|16009.5|16006|16008.5|16006|16009.5|16008|16006.5|16005|145
1647895800000|2022-03-21 20:50:00|16009|16007|16010.6|16009.1|16010.6|16009.1|16007.5|16005.9|42
1647896100000|2022-03-21 20:55:00|16010.5|16009|16013.5|16012|16014.4|16012|16010.5|16008|254
1647932700000|2022-03-22 07:05:00|15990.6|15989.1|15990.6|15989.1|15994.7|15993.1|15985.6|15984.1|966
1647933000000|2022-03-22 07:10:00|15989.8|15988.3|15996.1|15994.6|15996.6|15994.6|15988.6|15986.1|1254
1647933300000|2022-03-22 07:15:00|15997.1|15995.6|15999.1|15997.6|16000.1|15998.6|15992.1|15990.6|1234
1647933600000|2022-03-22 07:20:00|15998.2|15996.7|15997.1|15994.6|16000.2|15997.7|15995.1|15992.6|1268
1647933900000|2022-03-22 07:25:00|15996.2|15995.6|16001.2|15999.7|16003.2|16001.6|15989.1|15987.6|1957
1647934200000|2022-03-22 07:30:00|16000.2|15998.7|16005.2|16003.7|16007.3|16005.7|15996.3|15994.8|2589
1647934500000|2022-03-22 07:35:00|16006.2|16004.7|15996.7|15995.2|16006.2|16004.7|15994.1|15992.6|1352
1647934800000|2022-03-22 07:40:00|15996.6|15995.1|15991.6|15990.1|15998.7|15997.2|15987.6|15986.1|2342
1647935100000|2022-03-22 07:45:00|15992.6|15991.1|15995.6|15994.1|15995.6|15994.1|15989.6|15988|2075
1647935400000|2022-03-22 07:50:00|15995.5|15993.1|15987.6|15986.1|16000.8|15999.3|15987.6|15986.1|2449
1647935700000|2022-03-22 07:55:00|15986.6|15985.1|15983.6|15982.1|15989.7|15988.1|15981.6|15980.1|2668
1647936000000|2022-03-22 08:00:00|15984.6|15983.1|15988.6|15987.1|15988.6|15987.1|15976.5|15974.9|3673
1647936300000|2022-03-22 08:05:00|15989.6|15988.1|15973.5|15971|15989.7|15988.1|15972.5|15971|2801
1647936600000|2022-03-22 08:10:00|15972.6|15972|15950.2|15948.7|15973.5|15972|15948.2|15946.7|7701
1647936900000|2022-03-22 08:15:00|15952.3|15950.8|15963.3|15961.8|15963.4|15961.8|15952.3|15950.8|2661
1647937200000|2022-03-22 08:20:00|15964.3|15962.8|15961.3|15959.8|15969.6|15968|15958.3|15956.8|4758
1647937500000|2022-03-22 08:25:00|15962.4|15960.9|15974.5|15973|15976.5|15975|15959.3|15957.8|2614
1647937800000|2022-03-22 08:30:00|15975.5|15974|15982.6|15981.1|15982.6|15981.1|15972.5|15971|3280
1647938100000|2022-03-22 08:35:00|15981.7|15980.1|15976.5|15975|15984.7|15983.2|15974.5|15973|2876
1647938400000|2022-03-22 08:40:00|15975.5|15974|15960.3|15958.8|15975.5|15974|15957.3|15955.8|3095
1647938700000|2022-03-22 08:45:00|15959.3|15957.8|15958.3|15956.8|15963.4|15961.9|15954.3|15952.8|3676
1647939000000|2022-03-22 08:50:00|15959.3|15957.8|15955.4|15953.9|15960.3|15958.8|15952.4|15950.9|3215
1647939300000|2022-03-22 08:55:00|15956.4|15954.9|15954.4|15952.9|15957.4|15955.7|15949.3|15947.8|3218
1647939600000|2022-03-22 09:00:00|15955.4|15953.9|15951.3|15949.8|15955.4|15953.9|15949.4|15947.8|5054
1647939900000|2022-03-22 09:05:00|15950.3|15948.8|15951.3|15949.8|15955.4|15953.9|15949.3|15947.7|3645
1647940200000|2022-03-22 09:10:00|15950.3|15948.8|15937.2|15935.7|15952.2|15949.8|15937.2|15935.7|4044
1647940500000|2022-03-22 09:15:00|15936.4|15934.9|15932.1|15930.6|15937.2|15935.7|15931.1|15928.7|5576
1647940800000|2022-03-22 09:20:00|15931.1|15929.6|15931.1|15929.6|15932.7|15931.2|15923.1|15921.6|4141
1647941100000|2022-03-22 09:25:00|15932.1|15930.6|15939.2|15937.7|15939.2|15937.7|15929.1|15927.6|6157
1647941400000|2022-03-22 09:30:00|15940.2|15938.7|15946.2|15944.7|15948.4|15946.8|15939.2|15937.7|5222
1647941700000|2022-03-22 09:35:00|15945.2|15943.7|15949.3|15947.8|15950.3|15948.8|15945.1|15942.7|3032
1647942000000|2022-03-22 09:40:00|15950.3|15948.8|15953.4|15951.9|15955.5|15953.9|15949.3|15947.8|3659
1647942300000|2022-03-22 09:45:00|15954.4|15952.9|15953.4|15951.9|15956.4|15954.9|15951.3|15949.7|3212
1647942600000|2022-03-22 09:50:00|15954.2|15952.7|15954.4|15952.9|15956.4|15954.9|15949.3|15947.7|2220
1647942900000|2022-03-22 09:55:00|15955.4|15953.8|15955.4|15953.9|15959.4|15957.9|15953.4|15951.9|8222
1647943200000|2022-03-22 10:00:00|15954.4|15952.9|15965.5|15964|15966.5|15965|15954.4|15952.9|3054
1647943500000|2022-03-22 10:05:00|15964.5|15963|15955.4|15953.9|15966.5|15965|15955.4|15953.9|5568
1647943800000|2022-03-22 10:10:00|15956.4|15954.9|15949.3|15947.8|15957.5|15955.9|15946.2|15944.7|5168
1647944100000|2022-03-22 10:15:00|15950.3|15948.8|15947.2|15945.7|15953.4|15951.9|15946.2|15944.7|3913
1647944400000|2022-03-22 10:20:00|15948.3|15945.8|15955.4|15953.9|15955.5|15953.9|15947.2|15945.7|2530
1647944700000|2022-03-22 10:25:00|15954.4|15952.9|15953.4|15951.9|15955.5|15953.9|15946.2|15944.7|4263
1647945000000|2022-03-22 10:30:00|15954.3|15951.8|15951.3|15949.8|15956.5|15954.9|15951.3|15949.8|2044
1647945300000|2022-03-22 10:35:00|15952.4|15950.9|15948.3|15946.8|15956.4|15954.9|15948.3|15946.8|2529
1647945600000|2022-03-22 10:40:00|15948.1|15946.6|15949.3|15947.8|15954.4|15952.9|15948.1|15946.6|1783
1647945900000|2022-03-22 10:45:00|15950.3|15947.9|15956.4|15954.9|15958.4|15956.9|15949.3|15947.8|3514
1647946200000|2022-03-22 10:50:00|15955.4|15953.9|15958.5|15957|15959.5|15958|15952.4|15950.9|1976
1647946500000|2022-03-22 10:55:00|15958.4|15956.9|15963.5|15962|15965.3|15963.8|15957.5|15955.9|2939
1647946800000|2022-03-22 11:00:00|15962.5|15961|15962.6|15961.1|15963.6|15962.1|15958.5|15957|3140
1647947100000|2022-03-22 11:05:00|15961.6|15960.1|15958.5|15957|15964.7|15963.2|15957.5|15956|3085
1647947400000|2022-03-22 11:10:00|15959.5|15958|15960.6|15959.1|15962.7|15961.2|15958.5|15957|1377
1647947700000|2022-03-22 11:15:00|15959.5|15958|15959.5|15958|15961.6|15960.1|15958.5|15956.9|1259
1647948000000|2022-03-22 11:20:00|15960.6|15958.1|15964.6|15963.1|15964.6|15963.1|15957.7|15956.2|2142
1647948300000|2022-03-22 11:25:00|15965.6|15964.1|15959.5|15958|15965.6|15964.1|15958.5|15957|3003
1647948600000|2022-03-22 11:30:00|15958.6|15957|15959.5|15958|15960.7|15959.1|15955.5|15953|3169
1647948900000|2022-03-22 11:35:00|15960.6|15959.1|15965.6|15964.1|15966.7|15965.2|15960.6|15959|2631
1647949200000|2022-03-22 11:40:00|15964.6|15963.1|15960.6|15959.1|15966.6|15965.1|15959.5|15958|3722
1647949500000|2022-03-22 11:45:00|15960.4|15957.9|15956.5|15955|15961.7|15960.1|15956.5|15954.9|2842
1647949800000|2022-03-22 11:50:00|15956.4|15953.9|15959.7|15958.2|15963.6|15962.1|15955.5|15953.9|1276
1647950100000|2022-03-22 11:55:00|15958.7|15957.2|15960.7|15959.2|15963.8|15962.2|15958.7|15957.2|1884
1647950400000|2022-03-22 12:00:00|15959.7|15958.2|15955.6|15954.1|15961.6|15960.1|15954.6|15953.1|3405
1647950700000|2022-03-22 12:05:00|15956.6|15955|15951.5|15950|15958.6|15957.1|15949.5|15948|3826
1647951000000|2022-03-22 12:10:00|15951.4|15949|15947.5|15946|15952.5|15951|15947.5|15946|2103
1647951300000|2022-03-22 12:15:00|15948.5|15947|15942.5|15941|15948.5|15947|15940.5|15938.9|4498
1647951600000|2022-03-22 12:20:00|15941.6|15940|15951.5|15950|15952.6|15951.1|15941.5|15940|3887
1647951900000|2022-03-22 12:25:00|15951.4|15949|15950.5|15949|15953.6|15952.1|15946.5|15945|4343
1647952200000|2022-03-22 12:30:00|15949.6|15948.1|15943.5|15942|15950.5|15949|15941.5|15940|2684
1647952500000|2022-03-22 12:35:00|15944.5|15943|15938.5|15937|15944.5|15943|15937.4|15935.9|3757
1647952800000|2022-03-22 12:40:00|15938.3|15936.8|15943.6|15942.1|15943.6|15942.1|15938.3|15936.8|2501
1647953100000|2022-03-22 12:45:00|15944.6|15943.1|15949.6|15948.1|15952.6|15951.1|15943.6|15942.1|6492
1647953400000|2022-03-22 12:50:00|15947.6|15946.1|15946.6|15945.1|15949.6|15948.1|15946.6|15945.1|2779
1647953700000|2022-03-22 12:55:00|15947.6|15946.1|15949.6|15948.1|15955.6|15954.1|15946.6|15945.1|4449
1647954000000|2022-03-22 13:00:00|15948.6|15947.1|15947.6|15946.1|15952.6|15951.1|15946.6|15945|2988
1647954300000|2022-03-22 13:05:00|15946.6|15945.1|15937.6|15936.1|15946.6|15945.1|15937.6|15936.1|6031
1647954600000|2022-03-22 13:10:00|15937.5|15935|15931.3|15929.8|15937.6|15936.1|15926.3|15924.8|6830
1647954900000|2022-03-22 13:15:00|15932.3|15930.8|15936.4|15934.9|15939.5|15937.1|15928.3|15926.8|4867
1647955200000|2022-03-22 13:20:00|15937.4|15935.9|15939.5|15938|15943.5|15942|15937.4|15935.8|4971
1647955500000|2022-03-22 13:25:00|15940.4|15937.9|15945.6|15944.1|15948.5|15947|15940.4|15937.9|6717
1647955800000|2022-03-22 13:30:00|15944.6|15943.1|15940.6|15939.1|15949.6|15948.1|15937.3|15935.8|3384
1647956100000|2022-03-22 13:35:00|15939.6|15938.1|15939.6|15938.1|15950.6|15949.1|15938.6|15937|3387
1647956400000|2022-03-22 13:40:00|15940.6|15939|15939.6|15938.1|15947.6|15946.1|15939.6|15938.1|1858
1647956700000|2022-03-22 13:45:00|15938.7|15937.2|15935.4|15933.9|15946.6|15945.1|15934.4|15932.9|3566
1647957000000|2022-03-22 13:50:00|15934.4|15932.9|15929.4|15927.9|15938.7|15937.1|15926.4|15924.9|4665
1647957300000|2022-03-22 13:55:00|15928.4|15926.9|15931.4|15929.9|15935.4|15933.9|15928.4|15926.9|5765
1647957600000|2022-03-22 14:00:00|15932.4|15930.9|15922.4|15920.9|15933.4|15931.9|15922.3|15920.8|6144
1647957900000|2022-03-22 14:05:00|15923.3|15921.8|15926.4|15924.9|15928.4|15926.9|15922.3|15920.8|5351
1647958200000|2022-03-22 14:10:00|15927.4|15925|15934.4|15932.9|15935.5|15933|15925.4|15923.9|4049
1647958500000|2022-03-22 14:15:00|15933.4|15931.9|15937.5|15936|15937.6|15936.1|15932.4|15930.9|6154
1647958800000|2022-03-22 14:20:00|15936.7|15935.2|15934.4|15932.9|15938.6|15937.1|15919.3|15917.8|13442
1647959100000|2022-03-22 14:25:00|15935.4|15933.9|15932.5|15931|15937.6|15936.1|15927.5|15926|11659
1647959400000|2022-03-22 14:30:00|15931.5|15930|15936.5|15935|15946.6|15945.1|15931.4|15929|7882
1647959700000|2022-03-22 14:35:00|15937.5|15936|15940.6|15939.1|15942.6|15941.1|15930.5|15928.9|5736
1647960000000|2022-03-22 14:40:00|15939.6|15938.1|15943.6|15942.1|15945.6|15944.1|15938.3|15936.8|4837
1647960300000|2022-03-22 14:45:00|15944.6|15943.1|15946.6|15945.1|15948.7|15947.2|15943.6|15942.1|3611
1647960600000|2022-03-22 14:50:00|15945.6|15944.1|15943.6|15942.1|15949.7|15948.2|15939.6|15938.1|3620
1647960900000|2022-03-22 14:55:00|15942.6|15941.1|15941.6|15940.1|15944.7|15943.1|15939.6|15938.1|1715
1647961200000|2022-03-22 15:00:00|15942.6|15941.1|15947.7|15946.2|15948.7|15947.2|15940.6|15939|3355
1647961500000|2022-03-22 15:05:00|15946.6|15945.1|15953.8|15952.3|15958.8|15956.4|15945.8|15944.1|3464
1647961800000|2022-03-22 15:10:00|15954.6|15953.1|15948.7|15947.2|15954.8|15953.3|15947.7|15946.1|4058
1647962100000|2022-03-22 15:15:00|15949.7|15948.2|15947.7|15946.2|15949.7|15948.2|15944.6|15943.1|4655
1647962400000|2022-03-22 15:20:00|15948.8|15946.3|15951.7|15950.2|15955.8|15954.3|15947.7|15946.2|3238
1647962700000|2022-03-22 15:25:00|15950.7|15949.2|15955.8|15954.3|15955.8|15954.3|15944.6|15943.1|3134
1647963000000|2022-03-22 15:30:00|15956.8|15955.3|15964.9|15963.4|15965.9|15964.4|15954.8|15953.3|4222
1647963300000|2022-03-22 15:35:00|15963.9|15962.4|15950.7|15949.2|15965.9|15964.4|15950.7|15949.2|3852
1647963600000|2022-03-22 15:40:00|15951.7|15950.2|15955.8|15954.3|15961.8|15960.3|15949.7|15948.2|6359
1647963900000|2022-03-22 15:45:00|15956.8|15955.3|15957.8|15956.3|15959.9|15958.3|15954.8|15953.3|6754
1647964200000|2022-03-22 15:50:00|15957.9|15956.4|15956.8|15955.3|15961.8|15959.3|15955.8|15954.2|2461
1647964500000|2022-03-22 15:55:00|15955.8|15954.3|15956.8|15955.3|15957.8|15956.3|15954.8|15953.2|1378
1647964800000|2022-03-22 16:00:00|15956|15954.5|15957.8|15956.3|15961.8|15960.3|15955.8|15954.3|2481
1647965100000|2022-03-22 16:05:00|15957|15955.5|15957.8|15956.3|15961.8|15960.3|15956.8|15955.2|3546
1647965400000|2022-03-22 16:10:00|15958.8|15957.3|15955.7|15954.2|15958.8|15957.3|15953.7|15952.2|4067
1647965700000|2022-03-22 16:15:00|15956.7|15955.2|15956.7|15954.2|15957.8|15956.2|15952.6|15951.1|2933
1647966000000|2022-03-22 16:20:00|15955.7|15955.2|15951.6|15950.1|15957.7|15956.2|15950.6|15949|2239
1647966300000|2022-03-22 16:25:00|15952.6|15951.1|15954.7|15953.2|15958.8|15957.3|15952.5|15950.1|2164
1647966600000|2022-03-22 16:30:00|15955.8|15954.3|15960.8|15958.3|15961.8|15959.3|15953.7|15952.2|1808
1647966900000|2022-03-22 16:35:00|15961.8|15959.3|15964.8|15963.3|15970.8|15969.3|15960.8|15959.2|6000
1647967200000|2022-03-22 16:40:00|15965.8|15964.3|15962.8|15961.3|15970.9|15969.3|15962.8|15961.2|2467
1647967500000|2022-03-22 16:45:00|15963.6|15962.1|15963.8|15962.3|15965.8|15963.3|15959.8|15957.8|1950
1647967800000|2022-03-22 16:50:00|15962.8|15961.3|15959.8|15958.3|15964.8|15963.3|15958.8|15957.2|2149
1647968100000|2022-03-22 16:55:00|15958.8|15957.3|15957.8|15956.3|15959.8|15958.3|15956.8|15955.3|941
1647968400000|2022-03-22 17:00:00|15957.6|15956.1|15958.8|15957.3|15959.8|15958.3|15955.8|15954.3|905
1647968700000|2022-03-22 17:05:00|15958.7|15957.2|15962.8|15960.3|15963.8|15962.3|15958.7|15957.2|379
1647969000000|2022-03-22 17:10:00|15961.8|15961.2|15956.8|15955.3|15963.8|15962.3|15956.8|15954.3|829
1647969300000|2022-03-22 17:15:00|15957.8|15956.3|15958.8|15957.3|15958.8|15957.3|15954.7|15953.1|439
1647969600000|2022-03-22 17:20:00|15957.9|15956.3|15956.8|15954.3|15961.9|15960.3|15956.8|15954.3|301
1647969900000|2022-03-22 17:25:00|15955.8|15955.3|15956.8|15955.3|15957.8|15956.3|15954.7|15953.2|752
1647970200000|2022-03-22 17:30:00|15955.8|15954.3|15953.8|15952.3|15956.8|15955.3|15953.8|15952.3|413
1647970500000|2022-03-22 17:35:00|15954.8|15953.2|15955.8|15954.3|15956.9|15955.3|15952.7|15951.1|559
1647970800000|2022-03-22 17:40:00|15956.8|15955.3|15958.8|15957.3|15958.9|15957.3|15954.8|15953.2|639
1647971100000|2022-03-22 17:45:00|15959.8|15957.4|15960.8|15959.3|15962.8|15961.3|15958.8|15957.3|674
1647971400000|2022-03-22 17:50:00|15959.8|15958.3|15957.8|15956.3|15960.9|15959.3|15957.8|15956.2|189
1647971700000|2022-03-22 17:55:00|15956.8|15955.3|15956.7|15955.2|15958.9|15956.5|15955.8|15953.8|325
1647972000000|2022-03-22 18:00:00|15957.8|15955.3|15963|15961.5|15963.9|15962.4|15956.5|15954.2|453
1647972300000|2022-03-22 18:05:00|15962.9|15961.4|15962.9|15961.4|15964|15962.4|15962.9|15961.4|47
1647972600000|2022-03-22 18:10:00|15961.9|15960.4|15961.9|15960.4|15962.9|15961.4|15960.9|15959.4|104
1647972900000|2022-03-22 18:15:00|15962|15959.4|15961.9|15960.4|15962.9|15961.4|15960.9|15959.4|184
1647973200000|2022-03-22 18:20:00|15962|15959.5|15960.9|15958.4|15962|15960.4|15959|15957.5|312
1647973500000|2022-03-22 18:25:00|15959.9|15958.5|15958.9|15957.4|15960.9|15958.5|15957.1|15955.4|385
1647973800000|2022-03-22 18:30:00|15957.9|15956.4|15960.9|15959.4|15961.9|15960.4|15956.9|15955.4|501
1647974100000|2022-03-22 18:35:00|15960|15958.4|15960|15958.5|15960.9|15959.4|15958.9|15957|135
1647974400000|2022-03-22 18:40:00|15959|15957.5|15959|15957.5|15961|15959.5|15959|15957.4|71
1647974700000|2022-03-22 18:45:00|15960|15958.5|15961|15959.5|15962|15960.5|15959|15957.5|140
1647975000000|2022-03-22 18:50:00|15962|15959.4|15963|15961.5|15963|15961.5|15960|15958.4|121
1647975300000|2022-03-22 18:55:00|15964|15961.4|15959|15957.5|15965|15963.5|15959|15957.5|409
1647975600000|2022-03-22 19:00:00|15960|15958.5|15957|15955.5|15961|15959.5|15956|15954.5|246
1647975900000|2022-03-22 19:05:00|15956|15954.5|15956|15953.5|15957|15954.5|15953.8|15952.3|277
1647976200000|2022-03-22 19:10:00|15955|15954.4|15953.9|15952.4|15956|15954.5|15953.8|15952.3|133
1647976500000|2022-03-22 19:15:00|15952.9|15951.4|15951.9|15950.4|15953.9|15952.4|15951.9|15950.3|117
1647976800000|2022-03-22 19:20:00|15952.9|15951.4|15956|15954.5|15958|15956.4|15952.9|15951.4|190
1647977100000|2022-03-22 19:25:00|15955|15953.5|15954.9|15952.4|15956.7|15955.1|15953.9|15952.3|30
1647977400000|2022-03-22 19:30:00|15953.9|15951.4|15952.9|15951.4|15956.7|15954.3|15951.1|15948.7|193
1647977700000|2022-03-22 19:35:00|15953.9|15952.4|15952|15950.5|15954|15952.4|15951.1|15949.6|96
1647978000000|2022-03-22 19:40:00|15951.1|15949.6|15952|15950.5|15953|15950.5|15950.3|15948.7|126
1647978300000|2022-03-22 19:45:00|15953|15949.6|15951.1|15949.6|15953|15949.7|15950.2|15948.6|155
1647978600000|2022-03-22 19:50:00|15951.2|15948.7|15951.1|15949.6|15953|15951.5|15949.3|15947.8|122
1647978900000|2022-03-22 19:55:00|15949.3|15947.8|15951.5|15950|15951.5|15950|15946.4|15944|375
1647979200000|2022-03-22 20:00:00|15951.4|15949|15952.5|15951|15952.6|15951|15950.5|15948.9|35
1647979500000|2022-03-22 20:05:00|15953.5|15950|15955.5|15954|15957.5|15955|15953.5|15950|37
1647979800000|2022-03-22 20:10:00|15954.5|15953|15952.5|15951|15956.5|15954|15952.5|15950.6|47
1647980100000|2022-03-22 20:15:00|15952.4|15950.9|15952.5|15950|15952.6|15951|15951.4|15949.9|35
1647980400000|2022-03-22 20:20:00|15951.5|15951|15950.5|15949|15953.5|15952|15949.5|15947|98
1647980700000|2022-03-22 20:25:00|15949.5|15948|15949.5|15948|15949.5|15948|15948.5|15947|89
1647981000000|2022-03-22 20:30:00|15948.6|15947|15949.5|15947|15950.5|15948.1|15947.5|15946|195
1647981300000|2022-03-22 20:35:00|15949.4|15947.9|15948.5|15946|15950.5|15948|15948.5|15946|160
1647981600000|2022-03-22 20:40:00|15948.6|15946.1|15949.5|15948|15950.5|15949|15947.5|15946|47
1647981900000|2022-03-22 20:45:00|15950.5|15949|15949.5|15948|15951.5|15950|15949.5|15948|94
1647982200000|2022-03-22 20:50:00|15949.4|15947.9|15949.5|15947|15949.5|15948|15947.5|15946|30
1647982500000|2022-03-22 20:55:00|15949.4|15946.9|15950.5|15949|15952.5|15950|15948.5|15946.9|153
1648019100000|2022-03-23 07:05:00|15941.9|15939.4|15935.9|15934.4|15944.9|15943.4|15933.9|15932.4|739
1648019400000|2022-03-23 07:10:00|15937.9|15936.4|15938.9|15937.4|15940.9|15939.4|15935|15933.4|524
1648019700000|2022-03-23 07:15:00|15939.9|15938.4|15941.8|15940.3|15942.9|15941.4|15938|15936.4|875
1648020000000|2022-03-23 07:20:00|15942.8|15941.3|15940.8|15939.3|15944.8|15943.3|15939.8|15938.3|819
1648020300000|2022-03-23 07:25:00|15941.8|15939.4|15947.8|15945.3|15948.8|15947.3|15939.8|15938.2|379
1648020600000|2022-03-23 07:30:00|15946.5|15946.3|15950.2|15947.7|15953.2|15950.7|15943.4|15941.8|1076
1648020900000|2022-03-23 07:35:00|15949.3|15948.7|15954.2|15952.7|15959.2|15956.8|15949.2|15947.7|1167
1648021200000|2022-03-23 07:40:00|15953.2|15951.7|15955.3|15953.8|15956.3|15954.8|15951.3|15949.8|764
1648021500000|2022-03-23 07:45:00|15954.3|15952.8|15955.3|15953.8|15958.3|15955.8|15951.3|15949.8|781
1648021800000|2022-03-23 07:50:00|15954.3|15952.8|15958.3|15955.8|15959.3|15957.8|15952.3|15949.8|1093
1648022100000|2022-03-23 07:55:00|15959.3|15956.8|15962.3|15960.8|15963.3|15961.8|15958.3|15956.8|1674
1648022400000|2022-03-23 08:00:00|15962.4|15960.9|15963.3|15961.8|15966.4|15964.8|15959.3|15957.8|3005
1648022700000|2022-03-23 08:05:00|15963.2|15960.8|15950.2|15947.7|15963.3|15961.8|15949|15946.7|2422
1648023000000|2022-03-23 08:10:00|15949.2|15948.7|15959.3|15957.8|15960.3|15958.8|15948.2|15946.6|2210
1648023300000|2022-03-23 08:15:00|15960.3|15958.8|15971.4|15969.9|15971.4|15969.9|15959.3|15957.8|2571
1648023600000|2022-03-23 08:20:00|15972.4|15970.9|15973.4|15971.9|15979.4|15977.9|15972.4|15970.9|3467
1648023900000|2022-03-23 08:25:00|15972.6|15971.1|15975.4|15973.9|15977.5|15975.9|15966.4|15964.9|4003
1648024200000|2022-03-23 08:30:00|15975.6|15974.1|15973.4|15971.9|15977.4|15975.9|15971.4|15969.9|2950
1648024500000|2022-03-23 08:35:00|15972.4|15970.9|15979.4|15977.9|15981.5|15980|15970.4|15968.9|3115
1648024800000|2022-03-23 08:40:00|15979.6|15978.1|15983.5|15981|15985.6|15984.1|15978.5|15977|3556
1648025100000|2022-03-23 08:45:00|15982.5|15982|15987.6|15986.1|15990.6|15989.1|15981.5|15980|3007
1648025400000|2022-03-23 08:50:00|15988.6|15987.1|15995.6|15994.1|15996.7|15995.2|15984.5|15983|3707
1648025700000|2022-03-23 08:55:00|15996.7|15994.2|15995.6|15994.1|15999.8|15998.3|15992.6|15991|3427
1648026000000|2022-03-23 09:00:00|15994.8|15993.3|15993.6|15992.1|16003.8|16002.3|15992.6|15991.1|4747
1648026300000|2022-03-23 09:05:00|15992.6|15991.1|15995.6|15993.1|15998.8|15997.3|15992.6|15991.1|2363
1648026600000|2022-03-23 09:10:00|15996.7|15994.1|15995.6|15994.1|15999.8|15998.3|15993.6|15992.1|3060
1648026900000|2022-03-23 09:15:00|15993.6|15992.1|15996.7|15995.2|15999.8|15998.3|15993.6|15992.1|2541
1648027200000|2022-03-23 09:20:00|15995.6|15994.1|15992.6|15991.1|15996.7|15995.2|15991.6|15990.1|3596
1648027500000|2022-03-23 09:25:00|15993.5|15992|15997.7|15996.2|16004.7|16003.2|15992.6|15991.1|3876
1648027800000|2022-03-23 09:30:00|15997.6|15996.1|16005.7|16004.2|16005.7|16004.2|15996.7|15995.1|4534
1648028100000|2022-03-23 09:35:00|16004.8|16003.3|16005.8|16004.3|16011.8|16010.3|16003.6|16002.1|3424
1648028400000|2022-03-23 09:40:00|16006.8|16005.3|16010.8|16009.3|16015.1|16013.5|16003.8|16002.3|4771
1648028700000|2022-03-23 09:45:00|16011.8|16010.3|16010.8|16009.3|16015|16013.5|16008.8|16007.3|2378
1648029000000|2022-03-23 09:50:00|16009.8|16008.3|16007.8|16006.3|16009.8|16008.3|16004.8|16003.3|4103
1648029300000|2022-03-23 09:55:00|16008.8|16007.3|16006.8|16005.3|16009.8|16008.3|16003.8|16002.2|4451
1648029600000|2022-03-23 10:00:00|16007.8|16006.3|16003.8|16002.3|16008.8|16007.3|16003.8|16002.3|3416
1648029900000|2022-03-23 10:05:00|16004.8|16003.3|16000.8|15999.3|16004.9|16003.3|15999.8|15998.3|2881
1648030200000|2022-03-23 10:10:00|16001.8|16000.3|15998.8|15997.3|16001.9|16000.3|15996.8|15995.2|5323
1648030500000|2022-03-23 10:15:00|15997.8|15996.3|15991.7|15990.2|15997.8|15996.3|15990.7|15989.1|5148
1648030800000|2022-03-23 10:20:00|15992.7|15991.2|15988.7|15987.2|15992.7|15991.2|15987.7|15986.2|3131
1648031100000|2022-03-23 10:25:00|15987.7|15986.2|15991.7|15990.2|15991.7|15990.2|15986.7|15985.2|2557
1648031400000|2022-03-23 10:30:00|15990.7|15989.2|15994.7|15993.2|15994.7|15993.2|15987.7|15986.2|4160
1648031700000|2022-03-23 10:35:00|15993.7|15992.2|15991.7|15990.2|15997.8|15996.3|15990.7|15989.2|1743
1648032000000|2022-03-23 10:40:00|15991.9|15990.4|15985.7|15984.2|15992.7|15991.2|15985.7|15984.2|2746
1648032300000|2022-03-23 10:45:00|15984.7|15983.2|15985.7|15984.2|15986.7|15985.2|15981.6|15980.1|2804
1648032600000|2022-03-23 10:50:00|15984.7|15983.2|15981.6|15980.1|15987.7|15986.2|15980.6|15979.1|1780
1648032900000|2022-03-23 10:55:00|15980.6|15979.1|15979.5|15978|15981.6|15980.1|15977.5|15976|2432
1648033200000|2022-03-23 11:00:00|15980.6|15979.1|15979.5|15977|15980.7|15979.1|15976.5|15975|1729
1648033500000|2022-03-23 11:05:00|15978.7|15978|15980.7|15979.2|15984.5|15983|15978.5|15977|1266
1648033800000|2022-03-23 11:10:00|15979.6|15978.1|15974.5|15973|15981.5|15980|15973.5|15972|2475
1648034100000|2022-03-23 11:15:00|15975.5|15974|15973.5|15972|15979.6|15978.1|15973.5|15972|1652
1648034400000|2022-03-23 11:20:00|15972.7|15971.2|15976.6|15975.1|15978.6|15977.1|15972.7|15971|2488
1648034700000|2022-03-23 11:25:00|15975.5|15974|15970.5|15969|15975.5|15974|15964.5|15963|3307
1648035000000|2022-03-23 11:30:00|15969.5|15968|15974.5|15973|15975.5|15974|15969.5|15968|2657
1648035300000|2022-03-23 11:35:00|15975.5|15974|15976.6|15975.1|15977.6|15976.1|15971.5|15970|4931
1648035600000|2022-03-23 11:40:00|15976.5|15975|15980.7|15979.2|15980.7|15979.2|15975.5|15974|2038
1648035900000|2022-03-23 11:45:00|15979.6|15978.1|15972.6|15971.1|15979.6|15978.1|15971.6|15970.1|1819
1648036200000|2022-03-23 11:50:00|15973.5|15972|15969.6|15968.1|15975.4|15973.9|15969.6|15968.1|2246
1648036500000|2022-03-23 11:55:00|15968.6|15967.1|15974.6|15973.1|15974.6|15973.1|15968.6|15967|3489
1648036800000|2022-03-23 12:00:00|15975.6|15974.1|15966.6|15965.1|15975.6|15974.1|15966.6|15965.1|3938
1648037100000|2022-03-23 12:05:00|15967.6|15966.1|15976.6|15975.1|15976.6|15975.1|15967.6|15966.1|2958
1648037400000|2022-03-23 12:10:00|15975.6|15974.1|15976.7|15975.2|15979.7|15978.2|15974.6|15973.1|2486
1648037700000|2022-03-23 12:15:00|15977.7|15976.2|15981.7|15980.2|15981.7|15980.2|15977.7|15976.1|1832
1648038000000|2022-03-23 12:20:00|15982.7|15981.2|15965.6|15964.1|15982.7|15981.2|15965.6|15964.1|4312
1648038300000|2022-03-23 12:25:00|15966.6|15965.1|15969.6|15968.1|15972.6|15971.1|15966.6|15965.1|2584
1648038600000|2022-03-23 12:30:00|15968.7|15967.2|15975.6|15974.1|15976.7|15975.2|15968.6|15967.1|3935
1648038900000|2022-03-23 12:35:00|15974.6|15973.1|15985.8|15983.3|15991.8|15990.3|15974.5|15972.1|10164
1648039200000|2022-03-23 12:40:00|15984.8|15984.2|15981.8|15980.3|15988.8|15987.3|15978.7|15977.2|3298
1648039500000|2022-03-23 12:45:00|15982.8|15981.3|15974.6|15973.1|15986.8|15985.3|15974.6|15972.2|3618
1648039800000|2022-03-23 12:50:00|15973.7|15972.1|15973.6|15972.1|15977.5|15976|15972.6|15971|2213
1648040100000|2022-03-23 12:55:00|15974.4|15972.9|15973.6|15972.1|15975.6|15974.1|15971.6|15970.1|1923
1648040400000|2022-03-23 13:00:00|15974.5|15972|15973.6|15972.1|15977.7|15976.2|15972.6|15971|2759
1648040700000|2022-03-23 13:05:00|15974.6|15973.1|15972.6|15971.1|15975.6|15974.1|15971.6|15970|2427
1648041000000|2022-03-23 13:10:00|15973.6|15972.1|15988.8|15987.3|15990.8|15989.3|15972.6|15971.1|6038
1648041300000|2022-03-23 13:15:00|15989.8|15988.3|15989.8|15988.3|15995.9|15994.4|15988.8|15987.3|3953
1648041600000|2022-03-23 13:20:00|15988.9|15987.4|15996.9|15995.4|15997|15995.4|15984.8|15983.3|2987
1648041900000|2022-03-23 13:25:00|15997.9|15996.4|15986.8|15985.3|15999.9|15998.4|15985.8|15984.3|2559
1648042200000|2022-03-23 13:30:00|15985.8|15984.3|15983.8|15982.3|15986.8|15985.3|15978.7|15977.2|3599
1648042500000|2022-03-23 13:35:00|15984.8|15983.3|15978.7|15977.2|15985.8|15984.3|15976.7|15975.2|2636
1648042800000|2022-03-23 13:40:00|15979.7|15978.2|15976.4|15974.9|15980.9|15979.3|15973.6|15972.1|3261
1648043100000|2022-03-23 13:45:00|15976.7|15975.2|15979.7|15978.2|15980.9|15979.3|15975.6|15974|2591
1648043400000|2022-03-23 13:50:00|15980.8|15978.3|15989.8|15988.3|15990.8|15989.3|15979.7|15978.2|3549
1648043700000|2022-03-23 13:55:00|15990.6|15989.1|15989.8|15988.3|15994.9|15993.4|15988.8|15987.3|3400
1648044000000|2022-03-23 14:00:00|15988.8|15987.3|15985.8|15984.3|15991.9|15990.4|15983.8|15982.3|5576
1648044300000|2022-03-23 14:05:00|15984.8|15983.3|15977.7|15976.2|15985.9|15984.3|15976.7|15975.1|2703
1648044600000|2022-03-23 14:10:00|15978.7|15977.2|15979.7|15978.2|15981.8|15980.3|15975.6|15974.1|3702
1648044900000|2022-03-23 14:15:00|15980.8|15979.3|15971.6|15970.1|15980.8|15979.3|15971.6|15970.1|2992
1648045200000|2022-03-23 14:20:00|15972.6|15971.1|15965.6|15964.1|15973.6|15972.1|15965.6|15964.1|3895
1648045500000|2022-03-23 14:25:00|15964.6|15963.1|15970.6|15969.1|15972.6|15971.1|15964.6|15963.1|2875
1648045800000|2022-03-23 14:30:00|15971.6|15970.1|15973.6|15972.1|15974.6|15973.1|15968.5|15967|7111
1648046100000|2022-03-23 14:35:00|15972.8|15971.3|15974.6|15973.1|15976.1|15974.1|15969.6|15968.1|6884
1648046400000|2022-03-23 14:40:00|15973.6|15972.1|15988.8|15987.3|15988.8|15987.3|15973.6|15972.1|3928
1648046700000|2022-03-23 14:45:00|15989.7|15988.2|15976.7|15975.2|15992.9|15991.4|15975.7|15974.2|7091
1648047000000|2022-03-23 14:50:00|15977.7|15976.2|15973.7|15972.2|15978.7|15977.2|15970.7|15969.2|4581
1648047300000|2022-03-23 14:55:00|15974.7|15973.2|15980.6|15979.1|15981.8|15980.3|15972.7|15971.1|2249
1648047600000|2022-03-23 15:00:00|15980.8|15979.3|15974.7|15973.2|15982.8|15981.3|15974.7|15973.2|3997
1648047900000|2022-03-23 15:05:00|15975.7|15974.2|15980.7|15979.2|15982.7|15981.2|15969.7|15968.2|3826
1648048200000|2022-03-23 15:10:00|15979.7|15978.2|15981.8|15980.3|15982.8|15981.3|15977.7|15976.2|2138
1648048500000|2022-03-23 15:15:00|15982.8|15981.3|15977.8|15976.3|15982.8|15981.3|15976.8|15975.3|2226
1648048800000|2022-03-23 15:20:00|15976.8|15975.3|15977.8|15976.3|15979.8|15978.3|15973.7|15972.2|2984
1648049100000|2022-03-23 15:25:00|15978.6|15977.1|15979.8|15978.3|15983.8|15982.3|15977.8|15976.3|2651
1648049400000|2022-03-23 15:30:00|15980.6|15979.1|15976.8|15975.3|15981.8|15980.3|15975.7|15974.2|15278
1648049700000|2022-03-23 15:35:00|15977.8|15976.3|15976.8|15975.3|15977.8|15976.3|15971.8|15970.3|3624
1648050000000|2022-03-23 15:40:00|15975.8|15974.3|15979.8|15978.3|15980.8|15979.3|15974.6|15973.1|3132
1648050300000|2022-03-23 15:45:00|15980.8|15979.3|15989.9|15988.4|15989.9|15988.4|15980.8|15979.3|3469
1648050600000|2022-03-23 15:50:00|15989.1|15987.6|15979.8|15978.3|15989.9|15988.4|15979.8|15978.3|3597
1648050900000|2022-03-23 15:55:00|15980.9|15979.4|15989.9|15988.4|15990.8|15989.3|15979.9|15978.4|1491
1648051200000|2022-03-23 16:00:00|15988.9|15987.4|15990|15988.5|15990.9|15989.4|15987.9|15986.4|1799
1648051500000|2022-03-23 16:05:00|15990.8|15989.3|15991|15989.5|15992|15990.5|15987|15985.5|2063
1648051800000|2022-03-23 16:10:00|15991.8|15990.3|15994|15992.5|15995|15993.5|15990|15988.5|4592
1648052100000|2022-03-23 16:15:00|15995|15993.5|15996|15994.5|15998|15996.5|15992|15990.5|3135
1648052400000|2022-03-23 16:20:00|15995|15993.5|15993|15991.5|15997|15995.5|15991|15989.5|2874
1648052700000|2022-03-23 16:25:00|15992|15990.5|15997|15995.5|15997|15995.5|15991|15989.5|2785
1648053000000|2022-03-23 16:30:00|15996|15994.5|15998|15996.5|15999|15997.5|15993|15991.5|2342
1648053300000|2022-03-23 16:35:00|15999|15997.5|16006.1|16004.6|16006.1|16004.6|15996|15994.4|2390
1648053600000|2022-03-23 16:40:00|16007.2|16004.7|16006.1|16004.6|16008.1|16006.6|16005.1|16003.6|2564
1648053900000|2022-03-23 16:45:00|16007.1|16004.7|16008.1|16006.6|16009.1|16007.6|16006.1|16004.6|1282
1648054200000|2022-03-23 16:50:00|16009|16007.5|16012.1|16010.6|16013.1|16010.7|16008.1|16006.6|1856
1648054500000|2022-03-23 16:55:00|16013.1|16011.6|16016.3|16014.8|16019.3|16017.8|16012.1|16010.6|2129
1648054800000|2022-03-23 17:00:00|16017.2|16015.7|16022.3|16020.8|16025.3|16022.8|16014.3|16012.8|2525
1648055100000|2022-03-23 17:05:00|16023.3|16020.9|16029.3|16027.8|16031.4|16029.9|16022.3|16020.8|1961
1648055400000|2022-03-23 17:10:00|16030.4|16027.9|16027.2|16025.7|16031.4|16029.9|16026.2|16024.3|1363
1648055700000|2022-03-23 17:15:00|16028.2|16026.7|16017.2|16015.7|16029.3|16027.8|16015.2|16012.7|1691
1648056000000|2022-03-23 17:20:00|16017.3|16014.7|16018.3|16016.8|16020.2|16017.8|16016.2|16014.7|6714
1648056300000|2022-03-23 17:25:00|16017.4|16015.9|16023.3|16020.8|16025.3|16023.8|16016.3|16014.3|929
1648056600000|2022-03-23 17:30:00|16023.2|16021.8|16021.3|16019.8|16023.3|16021.8|16020.2|16017.8|564
1648056900000|2022-03-23 17:35:00|16022.3|16020.8|16022.3|16020.8|16025.3|16023.8|16019.3|16017.7|733
1648057200000|2022-03-23 17:40:00|16022.2|16020.7|16021.3|16019.8|16023.3|16021.8|16021.3|16019.8|118
1648057500000|2022-03-23 17:45:00|16022.3|16020.7|16025.3|16023.8|16030.4|16028.9|16020.3|16018.8|1506
1648057800000|2022-03-23 17:50:00|16026.3|16024.8|16034.4|16032.9|16034.4|16032.9|16026.3|16024.8|972
1648058100000|2022-03-23 17:55:00|16033.4|16031.9|16032.4|16029.9|16034.4|16032.9|16031.4|16029.9|542
1648058400000|2022-03-23 18:00:00|16031.4|16030.9|16033.4|16031.9|16035.4|16033|16031.4|16029.9|198
1648058700000|2022-03-23 18:05:00|16032.4|16030.9|16034.4|16032.9|16038.4|16036.9|16032.4|16030.9|556
1648059000000|2022-03-23 18:10:00|16033.4|16031.9|16030.5|16029|16034.4|16032.9|16029.4|16027.9|244
1648059300000|2022-03-23 18:15:00|16030.4|16028|16029.4|16027.9|16030.5|16029|16027.3|16025.8|113
1648059600000|2022-03-23 18:20:00|16028.4|16026.9|16028.3|16025.8|16030.5|16029|16026.3|16024.7|200
1648059900000|2022-03-23 18:25:00|16028.2|16026.8|16033.5|16032|16034.5|16033|16028.2|16025.8|141
1648060200000|2022-03-23 18:30:00|16034.5|16031|16030.5|16028|16034.5|16031|16028.3|16026.7|141
1648060500000|2022-03-23 18:35:00|16029.5|16027.9|16026.3|16024.8|16029.5|16027.9|16025.3|16023.8|286
1648060800000|2022-03-23 18:40:00|16027.3|16025.8|16027.3|16025.8|16028.3|16026.8|16026.3|16024.7|216
1648061100000|2022-03-23 18:45:00|16026.3|16024.8|16023.3|16021.8|16026.3|16024.8|16021.3|16019.8|177
1648061400000|2022-03-23 18:50:00|16024.3|16022.8|16029.4|16026.9|16029.4|16027.9|16023.3|16021.7|123
1648061700000|2022-03-23 18:55:00|16029.3|16026.8|16025.4|16023.9|16029.5|16027.9|16025.3|16023.8|219
1648062000000|2022-03-23 19:00:00|16025.3|16023.8|16028.3|16026.8|16031.5|16030|16025.3|16023.8|198
1648062300000|2022-03-23 19:05:00|16027.3|16025.8|16025.3|16023.8|16027.3|16025.8|16023.3|16021.8|47
1648062600000|2022-03-23 19:10:00|16025.4|16023.9|16025.3|16023.8|16026.3|16024.8|16024.3|16022.7|36
1648062900000|2022-03-23 19:15:00|16025.4|16023.9|16024.3|16022.8|16027.3|16024.9|16024.3|16022.8|32
1648063200000|2022-03-23 19:20:00|16025.3|16023.8|16023.3|16021.8|16026.3|16024.8|16022.3|16020.8|223
1648063500000|2022-03-23 19:25:00|16022.3|16020.8|16020.3|16018.8|16023.3|16021.8|16019.3|16017.8|134
1648063800000|2022-03-23 19:30:00|16020.2|16017.8|16026.3|16024.8|16027.3|16025.7|16020.2|16017.8|100
1648064100000|2022-03-23 19:35:00|16027.3|16024.9|16026.3|16024.8|16027.3|16024.9|16023.4|16021.8|64
1648064400000|2022-03-23 19:40:00|16025.3|16023.8|16027.3|16025.8|16030.5|16029|16025.3|16023.8|87
1648064700000|2022-03-23 19:45:00|16027.5|16026|16025.3|16023.8|16029.4|16027.9|16025.3|16023.8|111
1648065000000|2022-03-23 19:50:00|16026.3|16024.8|16032.5|16030|16033.5|16032|16025.3|16023.8|111
1648065300000|2022-03-23 19:55:00|16031.5|16029|16037.5|16036|16037.5|16036|16030.5|16029|255
1648065600000|2022-03-23 20:00:00|16036.5|16035|16037.5|16036|16037.5|16036|16035.5|16033.9|70
1648065900000|2022-03-23 20:05:00|16036.5|16035|16039.5|16038|16041.6|16040|16036.5|16035|163
1648066200000|2022-03-23 20:10:00|16040.5|16038.1|16042.5|16041|16043.5|16042|16038.5|16037|190
1648066500000|2022-03-23 20:15:00|16041.5|16040|16039.5|16038|16042.5|16041|16039.5|16038|77
1648066800000|2022-03-23 20:20:00|16040.5|16038.1|16038.5|16037|16040.5|16038.1|16037.5|16036|80
1648067100000|2022-03-23 20:25:00|16039.5|16038|16038.5|16037|16040.5|16039|16038.5|16037|115
1648067400000|2022-03-23 20:30:00|16039.5|16038|16040.5|16039|16040.5|16039|16039.5|16037|157
1648067700000|2022-03-23 20:35:00|16040.7|16039.2|16044.6|16043.1|16044.6|16043.1|16039.5|16038|239
1648068000000|2022-03-23 20:40:00|16044.4|16042.9|16042.5|16041|16044.6|16043.1|16042.5|16041|34
1648068300000|2022-03-23 20:45:00|16041.6|16040|16040.5|16039|16041.6|16041|16039.5|16037|69
1648068600000|2022-03-23 20:50:00|16039.5|16038|16037.5|16036|16039.5|16038|16037.5|16036|242
1648068900000|2022-03-23 20:55:00|16036.6|16034.1|16035.5|16033|16037.5|16035|16034.5|16032.6|207
1648105500000|2022-03-24 07:05:00|15998.2|15996.7|15993.2|15991.7|15998.2|15996.7|15992.2|15990.7|882
1648105800000|2022-03-24 07:10:00|15993.3|15991.8|15999.2|15997.7|16002.3|16000.8|15993.3|15991.8|643
1648106100000|2022-03-24 07:15:00|16000.2|15998.7|15992.2|15990.7|16001.3|15999.8|15991.2|15989.7|876
1648106400000|2022-03-24 07:20:00|15992.3|15990.8|15992.3|15990.8|15994.2|15991.7|15991.1|15988.7|535
1648106700000|2022-03-24 07:25:00|15991.3|15989.8|15989.6|15987.1|15993.3|15991.7|15987.3|15985|777
1648107000000|2022-03-24 07:30:00|15991.5|15988.1|15995.6|15994.1|15997.6|15996.1|15990.6|15988.1|1148
1648107300000|2022-03-24 07:35:00|15996.6|15994.2|15997.6|15996.1|15997.7|15996.1|15994.6|15993.1|955
1648107600000|2022-03-24 07:40:00|15998.6|15996.2|15998.6|15997.1|16000.6|15999.1|15996.6|15995.1|1137
1648107900000|2022-03-24 07:45:00|15997.6|15996.1|15999.6|15998.1|16000.6|15999.1|15996.6|15994.1|1115
1648108200000|2022-03-24 07:50:00|15998.6|15997.1|16001.6|15999.1|16001.7|16000.1|15996.6|15995.1|1112
1648108500000|2022-03-24 07:55:00|16002.6|16000.1|16008.8|16007.3|16008.8|16007.3|16001.5|15999.1|2527
1648108800000|2022-03-24 08:00:00|16009.8|16008.3|16018.8|16017.3|16018.8|16017.3|16007.8|16006.3|3665
1648109100000|2022-03-24 08:05:00|16019|16017.5|16031|16029.5|16035.1|16032.6|16016.8|16015.3|3940
1648109400000|2022-03-24 08:10:00|16032|16030.5|16034|16032.5|16040.2|16038.6|16031|16029.5|4155
1648109700000|2022-03-24 08:15:00|16033|16031.5|16011.8|16010.3|16033.8|16031.5|16007.8|16005.3|7659
1648110000000|2022-03-24 08:20:00|16011.3|16009.3|16025.9|16024.4|16025.9|16024.4|16006.9|16005.3|2890
1648110300000|2022-03-24 08:25:00|16024.9|16023.4|16023.9|16021.4|16032|16030.5|16021.9|16020.4|3754
1648110600000|2022-03-24 08:30:00|16022.4|16018.9|15985.4|15982.9|16022.4|16018.9|15976.4|15974.8|9056
1648110900000|2022-03-24 08:35:00|15986.5|15983.9|15996.6|15995.1|15996.6|15995.1|15983.4|15981.9|4825
1648111200000|2022-03-24 08:40:00|15995.6|15994.1|15984.4|15982.9|15997.6|15995.1|15977.4|15975.9|4040
1648111500000|2022-03-24 08:45:00|15985.3|15982.8|15984.5|15983|15987.5|15986|15978.3|15976.8|2380
1648111800000|2022-03-24 08:50:00|15984.4|15982|15989.6|15988.1|15991.6|15990.1|15979.4|15977.9|2999
1648112100000|2022-03-24 08:55:00|15990.6|15989.1|15980.4|15978.9|15990.6|15989.1|15979.4|15977.9|2985
1648112400000|2022-03-24 09:00:00|15981.4|15979.8|15972.3|15970.8|15986.5|15985|15970.3|15968.8|4343
1648112700000|2022-03-24 09:05:00|15973.4|15971.9|15963.3|15961.8|15974.4|15972.9|15959.3|15957.1|5665
1648113000000|2022-03-24 09:10:00|15964.3|15961.9|15967.4|15965.9|15970.4|15968.9|15962.3|15960.7|3517
1648113300000|2022-03-24 09:15:00|15968.4|15966.9|15959.3|15957.8|15970.4|15968.9|15958.4|15956.9|3105
1648113600000|2022-03-24 09:20:00|15958.3|15956.8|15962.4|15960.9|15963.4|15961.9|15952.2|15950.7|2935
1648113900000|2022-03-24 09:25:00|15962.2|15960.7|15960.3|15958.8|15966.4|15964.9|15956.3|15954.8|3155
1648114200000|2022-03-24 09:30:00|15960.4|15957.9|15962.3|15960.8|15964.3|15962.6|15957.3|15954.8|2265
1648114500000|2022-03-24 09:35:00|15961.3|15959.8|15959.3|15957.8|15963.3|15961.8|15957.2|15954.7|2751
1648114800000|2022-03-24 09:40:00|15960.3|15958.8|15957.3|15955.8|15960.4|15958.8|15954.1|15952.6|1996
1648115100000|2022-03-24 09:45:00|15956.3|15954.8|15951.1|15949.6|15960.3|15958.7|15951.1|15949.6|2898
1648115400000|2022-03-24 09:50:00|15950.3|15948.8|15947.1|15944.6|15950.3|15948.8|15941|15939.5|6624
1648115700000|2022-03-24 09:55:00|15947|15945.5|15943|15941.5|15947.1|15945.6|15936.9|15935.4|4719
1648116000000|2022-03-24 10:00:00|15942|15940.5|15937.9|15936.4|15942|15940.5|15932.9|15931.4|3914
1648116300000|2022-03-24 10:05:00|15938.8|15937.3|15934.9|15933.4|15939.9|15938.4|15932.9|15931.4|4486
1648116600000|2022-03-24 10:10:00|15934.1|15932.6|15924.8|15923.3|15934.1|15932.6|15923.8|15922.3|8685
1648116900000|2022-03-24 10:15:00|15925.7|15924.2|15926.9|15925.4|15931.9|15930.4|15924.8|15923.3|3720
1648117200000|2022-03-24 10:20:00|15925.9|15924.4|15927.9|15926.4|15928.9|15927.4|15924.9|15923.3|3940
1648117500000|2022-03-24 10:25:00|15928.1|15926.6|15922.8|15921.3|15928.9|15927.4|15917.8|15916.3|3515
1648117800000|2022-03-24 10:30:00|15923.8|15922.3|15919.8|15918.3|15924.8|15922.4|15915.8|15914.3|6226
1648118100000|2022-03-24 10:35:00|15918.8|15917.3|15912.8|15911.3|15919.6|15918.1|15907.6|15906.1|6779
1648118400000|2022-03-24 10:40:00|15911.9|15910.4|15916.8|15915.3|15917.8|15916.3|15910.7|15909.2|6106
1648118700000|2022-03-24 10:45:00|15915.8|15914.3|15906.6|15905.1|15917.8|15916.3|15901.8|15900.3|5694
1648119000000|2022-03-24 10:50:00|15905.6|15904.1|15899.6|15898.1|15909.7|15908.2|15894.6|15893.1|4556
1648119300000|2022-03-24 10:55:00|15898.7|15897.1|15897.6|15896.1|15901.6|15900.1|15888.5|15886.9|7165
1648119600000|2022-03-24 11:00:00|15898.4|15896.9|15903.6|15902.1|15903.6|15902.1|15895.5|15893.9|4003
1648119900000|2022-03-24 11:05:00|15905.5|15904|15910.6|15909.1|15911.7|15910.2|15902.6|15901.1|5242
1648120200000|2022-03-24 11:10:00|15911.6|15909.2|15910.6|15909.1|15912.7|15911.2|15908.6|15907|3244
1648120500000|2022-03-24 11:15:00|15911.7|15909.2|15916.8|15915.3|15916.8|15915.3|15909.6|15908.1|3131
1648120800000|2022-03-24 11:20:00|15915.7|15914.2|15914.7|15913.2|15916.8|15915.3|15910.6|15908.1|2969
1648121100000|2022-03-24 11:25:00|15916.3|15914.8|15912.5|15911|15916.3|15914.8|15908.6|15907.1|2494
1648121400000|2022-03-24 11:30:00|15913.7|15912.2|15915.7|15914.2|15919.8|15918.3|15913.7|15912.2|2398
1648121700000|2022-03-24 11:35:00|15916.8|15915.3|15919.8|15918.3|15920.8|15919.3|15916.8|15915.3|2462
1648122000000|2022-03-24 11:40:00|15920.3|15918.8|15925.9|15924.4|15941.1|15939.6|15917.8|15916.3|10762
1648122300000|2022-03-24 11:45:00|15924.9|15923.4|15926.9|15925.4|15927.9|15926.4|15920.9|15919.3|2389
1648122600000|2022-03-24 11:50:00|15925.9|15924.4|15923.9|15922.4|15930.9|15929.4|15921.9|15920|2028
1648122900000|2022-03-24 11:55:00|15924.8|15923.3|15924.9|15923.4|15929.9|15927.4|15923.9|15922.3|1658
1648123200000|2022-03-24 12:00:00|15924.2|15921.7|15927.9|15925.4|15930|15928.4|15922.9|15921.4|1723
1648123500000|2022-03-24 12:05:00|15926.9|15926.4|15924.9|15923.4|15927.9|15926.4|15922.9|15920.4|1515
1648123800000|2022-03-24 12:10:00|15925.7|15924.2|15926.9|15925.4|15929.9|15928.4|15923.9|15922.4|1902
1648124100000|2022-03-24 12:15:00|15927.9|15926.4|15929.9|15928.4|15929.9|15928.4|15923.9|15922.4|1660
1648124400000|2022-03-24 12:20:00|15930|15927.5|15931.9|15930.4|15933|15931.5|15920.9|15919.4|3075
1648124700000|2022-03-24 12:25:00|15932.9|15929.4|15923.9|15921.4|15932.9|15929.4|15923|15921.4|2101
1648125000000|2022-03-24 12:30:00|15923.8|15922.3|15918.8|15917.3|15924|15922.4|15916.8|15915.3|2655
1648125300000|2022-03-24 12:35:00|15917.8|15916.3|15925.9|15924.4|15931|15929.5|15917.8|15916.3|5054
1648125600000|2022-03-24 12:40:00|15924.9|15923.4|15928.9|15927.4|15932.1|15930.6|15923.7|15922.2|2421
1648125900000|2022-03-24 12:45:00|15927.9|15926.4|15931|15929.5|15934|15932.5|15926.9|15925.3|2807
1648126200000|2022-03-24 12:50:00|15931.2|15929.7|15939.1|15937.6|15939.1|15937.6|15928.9|15927.4|4378
1648126500000|2022-03-24 12:55:00|15938.1|15936.6|15946.2|15944.7|15947.2|15945.7|15935.1|15933.6|12511
1648126800000|2022-03-24 13:00:00|15945.1|15943.6|15932.1|15930.6|15945.1|15943.6|15932.1|15930.6|4847
1648127100000|2022-03-24 13:05:00|15933.2|15930.7|15939.1|15937.6|15940.1|15938.6|15930.1|15928.6|4592
1648127400000|2022-03-24 13:10:00|15938.1|15936.6|15929.1|15926.6|15939.1|15937.6|15925.9|15924.4|3017
1648127700000|2022-03-24 13:15:00|15929|15927.6|15926|15924.5|15934.1|15932.6|15924.9|15923.4|4413
1648128000000|2022-03-24 13:20:00|15925.9|15923.4|15924.1|15922.6|15930.1|15928.6|15923.1|15921.6|1854
1648128300000|2022-03-24 13:25:00|15925.2|15922.7|15933.2|15931.7|15938.2|15936.7|15923.1|15921.5|3784
1648128600000|2022-03-24 13:30:00|15933|15930.7|15938.2|15936.7|15941.3|15939.7|15928.1|15926.6|4428
1648128900000|2022-03-24 13:35:00|15939.2|15937.7|15942.2|15940.7|15943.2|15941.7|15933.2|15931.7|3440
1648129200000|2022-03-24 13:40:00|15943.2|15941.7|15940.3|15938.8|15945.2|15943.7|15939.2|15937.7|3686
1648129500000|2022-03-24 13:45:00|15937.4|15935.9|15940.2|15938.7|15940.2|15938.7|15928.1|15926.6|4266
1648129800000|2022-03-24 13:50:00|15939.2|15937.7|15925.1|15923.6|15943.2|15941.7|15925.1|15922.6|4995
1648130100000|2022-03-24 13:55:00|15924.3|15922.8|15934.2|15932.7|15939.3|15937.7|15923.1|15921.6|2905
1648130400000|2022-03-24 14:00:00|15935.1|15933.6|15933.2|15931.7|15936.2|15934.7|15925.2|15923.7|3253
1648130700000|2022-03-24 14:05:00|15932.2|15930.7|15937.2|15935.7|15941.2|15939.7|15932.2|15930.7|3489
1648131000000|2022-03-24 14:10:00|15938.2|15936.7|15943.3|15941.8|15943.3|15941.8|15933.2|15931.7|3106
1648131300000|2022-03-24 14:15:00|15942.3|15940.8|15951.4|15949.9|15952.4|15950.9|15940.3|15938.8|4387
1648131600000|2022-03-24 14:20:00|15950.4|15948.9|15946.3|15944.8|15953.5|15951.9|15945.3|15943.8|3202
1648131900000|2022-03-24 14:25:00|15947.3|15945.8|15949.5|15947|15950.4|15948.9|15944.3|15942.8|3339
1648132200000|2022-03-24 14:30:00|15949.4|15946.9|15946.3|15944.8|15951.4|15949.9|15942.3|15940.8|2452
1648132500000|2022-03-24 14:35:00|15945.3|15943.8|15938.4|15936.9|15946.3|15944.8|15938.3|15936.8|2691
1648132800000|2022-03-24 14:40:00|15939.3|15936.8|15945.4|15943.9|15946.4|15944.9|15938.4|15936.8|2092
1648133100000|2022-03-24 14:45:00|15944.5|15943|15939.2|15936.7|15944.5|15943|15934.2|15932.7|1914
1648133400000|2022-03-24 14:50:00|15938.2|15937.6|15936.2|15934.7|15940.3|15938.8|15932.1|15930.6|2718
1648133700000|2022-03-24 14:55:00|15935.2|15933.7|15941.3|15939.8|15941.4|15939.8|15935.2|15933.7|1870
1648134000000|2022-03-24 15:00:00|15942.3|15940.8|15932.1|15930.6|15942.3|15940.8|15924.1|15922.6|7232
1648134300000|2022-03-24 15:05:00|15932.3|15930.8|15935.2|15933.7|15935.3|15933.8|15925.1|15923.6|3444
1648134600000|2022-03-24 15:10:00|15934.3|15932.7|15937.2|15935.7|15937.2|15935.7|15927.1|15925.6|2389
1648134900000|2022-03-24 15:15:00|15936.3|15934.7|15929.1|15927.6|15938.2|15936.7|15928.1|15926.5|2956
1648135200000|2022-03-24 15:20:00|15930.1|15928.6|15929.1|15927.6|15932.1|15930.6|15926.1|15924.5|3572
1648135500000|2022-03-24 15:25:00|15930.1|15928.6|15938.3|15936.8|15939.3|15937.8|15930.1|15928.6|3289
1648135800000|2022-03-24 15:30:00|15937.3|15935.8|15935.3|15933.8|15938.1|15935.8|15928.1|15926.6|2872
1648136100000|2022-03-24 15:35:00|15934.2|15932.7|15936.3|15934.8|15937.3|15935.8|15930.1|15928.6|3046
1648136400000|2022-03-24 15:40:00|15937.3|15935.8|15934.3|15932.8|15939.3|15937.8|15932.1|15930.5|2107
1648136700000|2022-03-24 15:45:00|15934.5|15933|15927.1|15925.6|15934.5|15933|15925.1|15922.6|3017
1648137000000|2022-03-24 15:50:00|15926.3|15924.8|15930.1|15928.6|15931.1|15929.6|15923.1|15921.6|2805
1648137300000|2022-03-24 15:55:00|15929.1|15927.6|15938.3|15936.8|15938.3|15936.8|15929.1|15927.6|3071
1648137600000|2022-03-24 16:00:00|15937.3|15935.8|15944.3|15942.8|15944.4|15942.9|15937.3|15935.8|2799
1648137900000|2022-03-24 16:05:00|15943.4|15941.8|15942.3|15940.8|15945.2|15943.7|15940.3|15937.8|2502
1648138200000|2022-03-24 16:10:00|15943.3|15941.8|15938.3|15936.8|15944.4|15942.9|15937.3|15935.8|4515
1648138500000|2022-03-24 16:15:00|15937.5|15936|15933.3|15931.8|15939.3|15937.8|15931.1|15929.6|4439
1648138800000|2022-03-24 16:20:00|15932.1|15930.6|15932.1|15930.6|15934.4|15932.8|15930.1|15928.6|2624
1648139100000|2022-03-24 16:25:00|15933.2|15931.7|15928.1|15926.6|15935.3|15933.8|15928.1|15925.6|1735
1648139400000|2022-03-24 16:30:00|15929.1|15927.6|15926.1|15924.6|15930.1|15928.6|15925.1|15923.6|5321
1648139700000|2022-03-24 16:35:00|15925.1|15923.6|15920.1|15918.6|15925.1|15923.6|15917.1|15915.6|2729
1648140000000|2022-03-24 16:40:00|15919.1|15917.6|15924.1|15922.6|15925|15922.6|15917.1|15915.6|1879
1648140300000|2022-03-24 16:45:00|15925.1|15923.6|15922.1|15920.6|15925.1|15923.6|15921.1|15919.5|1786
1648140600000|2022-03-24 16:50:00|15922.2|15919.6|15920.1|15918.6|15924.2|15922.6|15919|15916.6|1583
1648140900000|2022-03-24 16:55:00|15921.1|15919.6|15922.9|15921.4|15923.1|15921.6|15919.1|15917.6|1802
1648141200000|2022-03-24 17:00:00|15922.1|15920.6|15924.1|15922.6|15924.1|15922.6|15920.1|15918.6|691
1648141500000|2022-03-24 17:05:00|15924|15921.6|15923.1|15921.6|15926.2|15924.7|15921.1|15919.6|503
1648141800000|2022-03-24 17:10:00|15922.1|15920.6|15927.2|15925.7|15927.3|15925.7|15922.1|15920.6|442
1648142100000|2022-03-24 17:15:00|15927.1|15924.7|15927.2|15925.7|15929.2|15927.7|15926.2|15924.6|742
1648142400000|2022-03-24 17:20:00|15927.1|15924.7|15920.1|15917.6|15928.2|15926.7|15919.1|15917.6|784
1648142700000|2022-03-24 17:25:00|15920|15918.5|15922.1|15920.6|15922.2|15920.6|15919.1|15917.1|365
1648143000000|2022-03-24 17:30:00|15921.2|15919.7|15919.1|15917.6|15922.2|15920.6|15918.1|15916.6|442
1648143300000|2022-03-24 17:35:00|15918.1|15916.6|15925.1|15923.6|15925.1|15923.6|15918.1|15916.6|388
1648143600000|2022-03-24 17:40:00|15924.1|15922.6|15924.1|15921.6|15925.1|15923.6|15922.1|15920.6|208
1648143900000|2022-03-24 17:45:00|15924|15922.6|15928.2|15926.7|15928.2|15926.7|15923|15920.6|266
1648144200000|2022-03-24 17:50:00|15929.1|15926.6|15926.2|15924.7|15929.1|15926.7|15924.1|15922.5|197
1648144500000|2022-03-24 17:55:00|15925.1|15923.6|15925.1|15923.6|15926.3|15924.7|15924.1|15922.5|90
1648144800000|2022-03-24 18:00:00|15926.2|15924.7|15927.2|15925.7|15927.2|15925.7|15925.1|15923.6|68
1648145100000|2022-03-24 18:05:00|15927.7|15924.7|15929.2|15927.7|15929.2|15927.7|15925.1|15923.6|104
1648145400000|2022-03-24 18:10:00|15930.2|15928.7|15928.1|15925.6|15931.2|15929.7|15927.1|15925.6|135
1648145700000|2022-03-24 18:15:00|15928|15925.5|15928.1|15926.6|15928.2|15926.7|15926.2|15924.6|197
1648146000000|2022-03-24 18:20:00|15929|15926.5|15929.9|15928.4|15930.9|15929.4|15928|15925.6|176
1648146300000|2022-03-24 18:25:00|15930.9|15928.5|15930.8|15928.3|15930.9|15929.4|15929.8|15928.3|69
1648146600000|2022-03-24 18:30:00|15930.9|15928.4|15926.8|15925.3|15930.9|15929.3|15926.8|15925.3|147
1648146900000|2022-03-24 18:35:00|15927.7|15926.2|15928.8|15927.3|15931.8|15929.4|15926.8|15925.3|158
1648147200000|2022-03-24 18:40:00|15927.8|15926.3|15931.9|15929.4|15931.9|15930.4|15926.8|15925.3|135
1648147500000|2022-03-24 18:45:00|15930.9|15930.4|15930.9|15929.4|15932.9|15931.4|15929.9|15928.3|287
1648147800000|2022-03-24 18:50:00|15931.9|15930.4|15931.9|15929.4|15931.9|15930.4|15930.9|15929.3|55
1648148100000|2022-03-24 18:55:00|15932.9|15930.4|15928.9|15927.4|15932.9|15930.4|15927.8|15926.2|173
1648148400000|2022-03-24 19:00:00|15929.9|15928.4|15927.8|15926.3|15930.9|15929.4|15927.8|15926.3|171
1648148700000|2022-03-24 19:05:00|15927.9|15926.4|15926.8|15925.3|15927.9|15926.4|15925.8|15924.3|105
1648149000000|2022-03-24 19:10:00|15927.8|15926.3|15926.9|15925.4|15927.8|15926.3|15925.8|15924.2|135
1648149300000|2022-03-24 19:15:00|15926.7|15925.2|15927.8|15926.3|15927.8|15926.3|15925.8|15924.3|62
1648149600000|2022-03-24 19:20:00|15928.9|15927.4|15928.8|15926.3|15928.9|15927.4|15926.8|15925.3|79
1648149900000|2022-03-24 19:25:00|15928.7|15927.2|15928.9|15927.4|15930|15928.4|15927.8|15926.3|100
1648150200000|2022-03-24 19:30:00|15929.9|15928.4|15927.9|15926.4|15929.9|15928.4|15927.8|15926.3|70
1648150500000|2022-03-24 19:35:00|15927.8|15926.3|15928.9|15927.4|15929.9|15928.4|15927.8|15926.3|62
1648150800000|2022-03-24 19:40:00|15927.9|15926.4|15927.9|15926.4|15927.9|15926.4|15926.9|15925.4|37
1648151100000|2022-03-24 19:45:00|15928.9|15927.4|15925.8|15924.3|15929.9|15928.4|15925.8|15924.2|161
1648151400000|2022-03-24 19:50:00|15926.8|15924.4|15928.9|15927.4|15928.9|15927.4|15925.8|15924.2|205
1648151700000|2022-03-24 19:55:00|15929.1|15927.6|15923.8|15922.3|15930|15928.4|15922.9|15921.3|452
1648152000000|2022-03-24 20:00:00|15922.8|15921.3|15925.8|15923.3|15925.9|15924.4|15920.8|15919.3|150
1648152300000|2022-03-24 20:05:00|15925.7|15924.3|15926.8|15925.3|15927.9|15926.4|15925.7|15923.3|32
1648152600000|2022-03-24 20:10:00|15925.8|15924.3|15921.8|15920.3|15925.8|15924.3|15920.8|15919.3|92
1648152900000|2022-03-24 20:15:00|15922.8|15921.3|15922.8|15921.3|15924.8|15923.3|15919.8|15918.3|87
1648153200000|2022-03-24 20:20:00|15923.8|15920.4|15920.8|15919.3|15923.8|15920.4|15919.8|15918.3|88
1648153500000|2022-03-24 20:25:00|15920.9|15919.4|15919.8|15918.3|15921.8|15920.3|15919.8|15918.3|71
1648153800000|2022-03-24 20:30:00|15920.8|15919.2|15920.8|15919.3|15921.8|15920.3|15918.8|15917.3|129
1648154100000|2022-03-24 20:35:00|15919.8|15918.3|15920.8|15918.3|15920.8|15919.3|15918.8|15916.8|65
1648154400000|2022-03-24 20:40:00|15919.8|15917.3|15920.8|15918.3|15921.8|15919.4|15918.8|15917.3|98
1648154700000|2022-03-24 20:45:00|15919.8|15918.1|15918.8|15917.3|15919.8|15918.3|15918.8|15917.3|130
1648155000000|2022-03-24 20:50:00|15919.8|15918.2|15920.8|15919.3|15920.9|15919.3|15918.8|15917.3|133
1648155300000|2022-03-24 20:55:00|15920.7|15919.2|15918.9|15916.4|15921.9|15920.3|15916.8|15915.3|240
1648191900000|2022-03-25 07:05:00|15930|15928.5|15931.2|15928.7|15933.3|15931.8|15925.9|15923.5|537
1648192200000|2022-03-25 07:10:00|15931.3|15929.8|15930.2|15928.7|15931.3|15929.8|15925.2|15923.7|502
1648192500000|2022-03-25 07:15:00|15930.3|15928.8|15927.8|15926.3|15931.3|15928.8|15927.8|15926.3|495
1648192800000|2022-03-25 07:20:00|15927.6|15926.1|15930.6|15929.1|15933.7|15932.2|15925.5|15924|880
1648193100000|2022-03-25 07:25:00|15931.6|15930.1|15925.5|15923|15931.6|15930.1|15923.5|15921|288
1648193400000|2022-03-25 07:30:00|15924.5|15922|15926.5|15925|15928.5|15927|15920.5|15919|525
1648193700000|2022-03-25 07:35:00|15925.5|15924|15930.5|15929|15932.6|15931.1|15925.5|15924|540
1648194000000|2022-03-25 07:40:00|15931.5|15929.1|15933.5|15931|15934.5|15933|15928.7|15927.1|307
1648194300000|2022-03-25 07:45:00|15932.6|15931.1|15935.8|15934.3|15937.8|15936.3|15932.4|15930.9|1067
1648194600000|2022-03-25 07:50:00|15934.8|15933.3|15936.8|15935.3|15936.9|15935.3|15933.8|15932.3|854
1648194900000|2022-03-25 07:55:00|15935.8|15934.3|15938.8|15937.3|15940.8|15939.3|15934.8|15933.3|1504
1648195200000|2022-03-25 08:00:00|15939.8|15938.3|15947|15945.5|15949.1|15947.5|15937.8|15936.2|2787
1648195500000|2022-03-25 08:05:00|15948|15946.5|15955|15953.5|15956|15954.5|15946|15944.5|4102
1648195800000|2022-03-25 08:10:00|15954.9|15953.4|15950|15948.5|15959.2|15957.7|15949|15947.5|4157
1648196100000|2022-03-25 08:15:00|15949.2|15947.7|15950|15948.5|15951|15949.5|15945|15942.5|1945
1648196400000|2022-03-25 08:20:00|15950.1|15947.6|15953|15951.5|15953.1|15951.5|15945|15943.5|1555
1648196700000|2022-03-25 08:25:00|15952.9|15950.5|15952|15950.5|15955|15953.5|15950.9|15949.4|2117
1648197000000|2022-03-25 08:30:00|15951.9|15950.4|15950|15948.5|15953.1|15951.5|15948|15946.5|2850
1648197300000|2022-03-25 08:35:00|15949|15947.5|15957|15955.5|15959.3|15957.7|15949|15947.5|2733
1648197600000|2022-03-25 08:40:00|15957.8|15956.3|15961.2|15959.7|15963.2|15961.7|15956.9|15955.4|3716
1648197900000|2022-03-25 08:45:00|15962|15960.5|15961.2|15959.7|15963.2|15961.7|15956|15954.5|3400
1648198200000|2022-03-25 08:50:00|15962.2|15960.7|15954|15952.5|15963.3|15961.6|15950|15948.5|3466
1648198500000|2022-03-25 08:55:00|15955|15953.5|15959.2|15956.7|15959.2|15957.5|15953|15951.5|1807
1648198800000|2022-03-25 09:00:00|15959.3|15956.8|15968.2|15966.7|15971.2|15969.7|15958.2|15956.7|5455
1648199100000|2022-03-25 09:05:00|15969.2|15967.7|15975.4|15973.9|15975.4|15973.9|15965.2|15963.7|2733
1648199400000|2022-03-25 09:10:00|15974.4|15972.9|15970.2|15968.7|15979.4|15977.9|15968.2|15965.8|2884
1648199700000|2022-03-25 09:15:00|15971.2|15969.7|15970.2|15968.7|15972.4|15970.9|15968.2|15966.7|1988
1648200000000|2022-03-25 09:20:00|15971.2|15969.7|15966.3|15964.8|15971.2|15969.7|15964.2|15962.7|2302
1648200300000|2022-03-25 09:25:00|15967.3|15965.6|15967.3|15965.8|15968.3|15965.8|15963.3|15961.8|2504
1648200600000|2022-03-25 09:30:00|15967.1|15965.6|15967.3|15965.8|15971.3|15968.8|15965.3|15963.8|2213
1648200900000|2022-03-25 09:35:00|15968.3|15966.8|15966.3|15963.8|15970.3|15968.8|15965.3|15963.8|1474
1648201200000|2022-03-25 09:40:00|15965.3|15964.3|15969.3|15967.8|15972.4|15970.9|15964.3|15962.8|2498
1648201500000|2022-03-25 09:45:00|15970.3|15968.8|15958.3|15956.8|15970.3|15968.8|15957.2|15955.7|2839
1648201800000|2022-03-25 09:50:00|15959.3|15957.8|15952.1|15950.6|15960.3|15958.8|15952.1|15950.6|2789
1648202100000|2022-03-25 09:55:00|15953.2|15951.7|15953.1|15951.6|15955.2|15953.7|15949.1|15947|4357
1648202400000|2022-03-25 10:00:00|15953|15951.5|15955.1|15953.6|15958.3|15956.8|15952.1|15950.6|2138
1648202700000|2022-03-25 10:05:00|15955.3|15953.8|15959.3|15957.8|15960.4|15958.8|15955.3|15953.6|1353
1648203000000|2022-03-25 10:10:00|15960.3|15958.8|15960.3|15958.8|15962.4|15960.8|15958.3|15956.8|1308
1648203300000|2022-03-25 10:15:00|15960.4|15957.9|15953.1|15951.6|15960.4|15957.9|15953.1|15951.6|1946
1648203600000|2022-03-25 10:20:00|15953.2|15951.7|15951.1|15949.6|15955.1|15953.6|15950.1|15948.6|2644
1648203900000|2022-03-25 10:25:00|15951|15948.6|15958.3|15956.8|15958.4|15956.8|15951|15948.6|1444
1648204200000|2022-03-25 10:30:00|15959.3|15957.8|15956.1|15954.6|15960.3|15958.8|15956.1|15954.6|1561
1648204500000|2022-03-25 10:35:00|15955.1|15953.6|15950.1|15948.6|15955.1|15953.6|15949.1|15947.6|959
1648204800000|2022-03-25 10:40:00|15949.1|15947.6|15951.1|15949.6|15952.3|15950.8|15947.1|15945.6|954
1648205100000|2022-03-25 10:45:00|15952.1|15950.6|15950.1|15948.6|15952.1|15950.6|15948.1|15946.6|939
1648205400000|2022-03-25 10:50:00|15949.1|15947.6|15946.1|15944.6|15949.1|15947.6|15944|15941.6|2603
1648205700000|2022-03-25 10:55:00|15947.1|15945.6|15945.1|15943.6|15947.2|15945.6|15943|15941.5|1917
1648206000000|2022-03-25 11:00:00|15946.1|15944.6|15953.1|15951.6|15955.1|15953.6|15945.1|15943.6|3013
1648206300000|2022-03-25 11:05:00|15953.3|15951.8|15962.3|15959.8|15962.4|15960.8|15953.1|15951.6|1942
1648206600000|2022-03-25 11:10:00|15961.3|15958.9|15962.3|15960.8|15963.3|15961.8|15960.3|15958.8|1866
1648206900000|2022-03-25 11:15:00|15963.3|15961.8|15966.3|15963.8|15967.3|15965.8|15961.3|15959.8|2019
1648207200000|2022-03-25 11:20:00|15965.3|15963.9|15958.3|15956.8|15966.4|15964.8|15958.3|15956.8|2549
1648207500000|2022-03-25 11:25:00|15959.3|15957.8|15960.3|15958.8|15963.3|15960.8|15956.1|15954.6|1058
1648207800000|2022-03-25 11:30:00|15959.3|15957.8|15957.1|15955.6|15960.3|15958.8|15957.1|15955.5|1097
1648208100000|2022-03-25 11:35:00|15958.2|15956.7|15957.1|15955.6|15958.3|15956.8|15953.1|15951.5|1392
1648208400000|2022-03-25 11:40:00|15958.1|15956.8|15957.1|15955.6|15958.3|15956.8|15954.1|15952.6|1067
1648208700000|2022-03-25 11:45:00|15956.1|15954.6|15960.3|15958.8|15961.3|15959.8|15953.1|15951.6|1326
1648209000000|2022-03-25 11:50:00|15959.3|15957.8|15970.4|15968.9|15970.4|15968.9|15959.3|15957.8|2587
1648209300000|2022-03-25 11:55:00|15971.4|15969.9|15966.4|15964.9|15971.4|15969.9|15965.4|15963.9|1480
1648209600000|2022-03-25 12:00:00|15967.4|15965.9|15963.4|15961.9|15969.4|15967.9|15962.4|15960.9|1866
1648209900000|2022-03-25 12:05:00|15964.4|15962.9|15964.4|15962.9|15966.4|15964.9|15961.3|15959.8|1659
1648210200000|2022-03-25 12:10:00|15965.4|15963|15963.4|15961.9|15967.4|15965.9|15963.4|15961.8|1304
1648210500000|2022-03-25 12:15:00|15964.4|15962.9|15972.4|15970.9|15972.4|15970.9|15963.3|15960.9|2381
1648210800000|2022-03-25 12:20:00|15971.4|15969.9|15971.4|15969.9|15972.4|15970.9|15966.4|15964.8|1656
1648211100000|2022-03-25 12:25:00|15970.4|15968.9|15975.5|15974|15976.6|15975.1|15969.4|15967.9|1763
1648211400000|2022-03-25 12:30:00|15976.5|15973|15976.5|15975|15977.4|15975.9|15973.4|15971.9|2076
1648211700000|2022-03-25 12:35:00|15975.7|15974.2|15971.5|15970|15976.6|15975.1|15970.6|15969.1|1577
1648212000000|2022-03-25 12:40:00|15972.5|15971|15969.5|15968|15974.6|15973.1|15969.5|15968|1550
1648212300000|2022-03-25 12:45:00|15968.5|15967|15970.5|15969|15971.5|15970|15964.5|15963|2725
1648212600000|2022-03-25 12:50:00|15970.3|15968.8|15967.5|15966|15970.5|15969|15963.5|15962|3183
1648212900000|2022-03-25 12:55:00|15968.5|15967|15963.5|15962|15968.5|15967|15963.5|15962|1573
1648213200000|2022-03-25 13:00:00|15964.3|15962.8|15956.3|15954.8|15964.3|15962.8|15955.3|15953.7|2435
1648213500000|2022-03-25 13:05:00|15955.4|15953.8|15950.3|15948.8|15956.3|15953.9|15948.3|15946.8|2002
1648213800000|2022-03-25 13:10:00|15949.3|15947.8|15934.1|15932.6|15950.3|15947.9|15926|15924.5|8649
1648214100000|2022-03-25 13:15:00|15935.1|15933.6|15923.9|15922.4|15938.1|15935.7|15922.9|15921.4|7203
1648214400000|2022-03-25 13:20:00|15923.8|15922.3|15899.7|15898.2|15924|15922.4|15896.7|15895.1|8024
1648214700000|2022-03-25 13:25:00|15898.7|15897.2|15894.6|15893.1|15908.7|15906.2|15885.4|15883.9|10702
1648215000000|2022-03-25 13:30:00|15894.4|15892.9|15884.3|15882.8|15895.6|15894.1|15880.4|15878.8|7783
1648215300000|2022-03-25 13:35:00|15884.4|15882.9|15851.1|15849.6|15885.4|15883.9|15849.1|15847.6|9939
1648215600000|2022-03-25 13:40:00|15850.1|15848.6|15884.4|15882.9|15885.4|15883.9|15844.2|15842.7|9886
1648215900000|2022-03-25 13:45:00|15883.4|15881.9|15893.6|15891.1|15894.6|15893.1|15881.4|15878.9|5350
1648216200000|2022-03-25 13:50:00|15892.5|15891|15874.3|15872.8|15893.7|15892.1|15871.3|15868.5|7855
1648216500000|2022-03-25 13:55:00|15875.3|15873.8|15875.2|15873.7|15880.4|15878.9|15866.3|15864.8|5568
1648216800000|2022-03-25 14:00:00|15875.3|15873.8|15871.3|15869.8|15875.3|15873.8|15866.3|15864.7|3932
1648217100000|2022-03-25 14:05:00|15872.3|15870.8|15885.5|15884|15885.5|15884|15869.3|15867.8|6041
1648217400000|2022-03-25 14:10:00|15884.5|15883|15878.5|15877|15894.6|15893.1|15877.5|15876|5083
1648217700000|2022-03-25 14:15:00|15877.5|15876|15873.3|15871.8|15883.5|15882|15869.3|15867.8|3468
1648218000000|2022-03-25 14:20:00|15874.3|15872.8|15879.5|15878|15879.5|15878|15871.2|15868.8|2668
1648218300000|2022-03-25 14:25:00|15878.7|15877.2|15875.4|15873.9|15882.5|15881|15874.4|15872.9|3916
1648218600000|2022-03-25 14:30:00|15874.4|15872.9|15870.4|15868.9|15875.4|15872.9|15869.4|15867.9|2307
1648218900000|2022-03-25 14:35:00|15869.4|15867.9|15867.4|15865.9|15872.5|15870.9|15864.4|15862.9|3789
1648219200000|2022-03-25 14:40:00|15866.4|15864.9|15858.2|15856.7|15871.4|15869.9|15857.2|15855.7|3904
1648219500000|2022-03-25 14:45:00|15857.2|15855.7|15867.4|15865.9|15868.5|15867|15857.2|15855.6|3859
1648219800000|2022-03-25 14:50:00|15866.4|15864.9|15858.1|15855.6|15867.4|15865.9|15855.2|15853.7|4583
1648220100000|2022-03-25 14:55:00|15857.2|15855.7|15856.2|15854.7|15860.4|15858.8|15846.1|15844.5|3973
1648220400000|2022-03-25 15:00:00|15857.2|15855.7|15859.2|15857.7|15860.1|15857.7|15844.1|15842.6|6898
1648220700000|2022-03-25 15:05:00|15858.2|15856.7|15859.2|15857.7|15863.4|15861.9|15852.2|15850.7|3179
1648221000000|2022-03-25 15:10:00|15858.2|15856.7|15848.1|15846.6|15860.3|15858.8|15846.1|15844.6|3559
1648221300000|2022-03-25 15:15:00|15848.2|15846.7|15861.3|15859.8|15862.3|15860.8|15847.1|15845.6|4381
1648221600000|2022-03-25 15:20:00|15860.3|15858.8|15866.4|15864.9|15868.5|15866.9|15857.2|15855|4743
1648221900000|2022-03-25 15:25:00|15865.4|15863.9|15871.4|15869.9|15873.4|15871.9|15863.3|15860.8|3921
1648222200000|2022-03-25 15:30:00|15872.4|15870.9|15875.4|15873.9|15877.7|15876.1|15869.4|15867.9|3742
1648222500000|2022-03-25 15:35:00|15876.5|15875|15872.4|15870.9|15876.5|15875|15864.4|15862.8|3601
1648222800000|2022-03-25 15:40:00|15872.3|15869.8|15872.4|15870.9|15872.4|15870.9|15865.4|15863.9|3104
1648223100000|2022-03-25 15:45:00|15871.4|15869.9|15869.4|15867.9|15871.5|15869.9|15865.4|15863.9|1895
1648223400000|2022-03-25 15:50:00|15868.4|15866.9|15862.3|15860.8|15868.5|15866.9|15858.2|15856.6|2447
1648223700000|2022-03-25 15:55:00|15863.2|15860.7|15866.4|15863.9|15868.4|15866.9|15862.3|15860.7|2313
1648224000000|2022-03-25 16:00:00|15866.3|15864.8|15863.4|15861.9|15872.4|15870.9|15861.3|15859.8|2357
1648224300000|2022-03-25 16:05:00|15862.3|15860.8|15873.4|15871.9|15873.4|15871.9|15862.3|15860.8|2294
1648224600000|2022-03-25 16:10:00|15872.4|15870.9|15878.5|15877|15881.5|15880|15871.3|15869.7|5725
1648224900000|2022-03-25 16:15:00|15877.5|15876|15864.3|15862.8|15878.5|15877|15861.3|15859.8|5115
1648225200000|2022-03-25 16:20:00|15865.3|15863.8|15860.3|15858.8|15865.3|15863.8|15858.1|15856.6|2618
1648225500000|2022-03-25 16:25:00|15861.3|15859.8|15864.3|15862.8|15871.3|15869.8|15861.3|15859.8|2923
1648225800000|2022-03-25 16:30:00|15865.3|15863.8|15863.3|15861.8|15867.3|15865.8|15859.2|15857.7|2691
1648226100000|2022-03-25 16:35:00|15862.3|15860.8|15863.3|15861.8|15864.3|15862.8|15858.2|15856.7|3413
1648226400000|2022-03-25 16:40:00|15864.3|15862.7|15860.3|15858.8|15867.3|15864.8|15859.2|15857.6|6263
1648226700000|2022-03-25 16:45:00|15860.2|15857.8|15850.1|15848.6|15860.3|15858.8|15849.2|15847.7|4111
1648227000000|2022-03-25 16:50:00|15850.2|15847.7|15844.3|15842.8|15851.3|15849.7|15844.2|15842.7|2578
1648227300000|2022-03-25 16:55:00|15844.2|15842.7|15842.1|15840.6|15847.2|15844.7|15839.1|15837.6|2202
1648227600000|2022-03-25 17:00:00|15841.1|15839.6|15834.1|15832.6|15843.2|15841.6|15831.1|15829.6|3716
1648227900000|2022-03-25 17:05:00|15835.1|15833.6|15836.1|15834.6|15839.1|15837.6|15834.1|15832.5|867
1648228200000|2022-03-25 17:10:00|15835.2|15833.6|15835.3|15833.8|15838.1|15836.6|15834.1|15832.6|1127
1648228500000|2022-03-25 17:15:00|15835.5|15834|15843.4|15840.9|15845.4|15843.9|15833.3|15831.8|1103
1648228800000|2022-03-25 17:20:00|15843.3|15841.8|15843.4|15841.9|15845.9|15843.9|15841.4|15839.8|599
1648229100000|2022-03-25 17:25:00|15844.4|15842.9|15848.4|15846.9|15850.4|15848.9|15844.4|15842.9|875
1648229400000|2022-03-25 17:30:00|15849.2|15847.7|15846.4|15844.9|15850.5|15848.9|15843.4|15841.9|1453
1648229700000|2022-03-25 17:35:00|15845.6|15844.1|15842.4|15840.9|15845.6|15844.1|15838.3|15835.9|1069
1648230000000|2022-03-25 17:40:00|15841.4|15839.9|15834.3|15832.8|15843.4|15841.9|15830.3|15828.7|1210
1648230300000|2022-03-25 17:45:00|15835.3|15833.8|15830.3|15828.8|15835.3|15833.8|15829.1|15827.6|724
1648230600000|2022-03-25 17:50:00|15829.3|15827.8|15831.3|15829.8|15831.3|15829.8|15826.3|15824.8|620
1648230900000|2022-03-25 17:55:00|15832.3|15830.8|15836.4|15834.9|15838.4|15836.9|15830.3|15828.8|491
1648231200000|2022-03-25 18:00:00|15837.3|15835.8|15835.8|15834.3|15838.4|15836.9|15833.3|15831.8|477
1648231500000|2022-03-25 18:05:00|15836.8|15835.3|15838.8|15837.3|15839.8|15838.3|15834.8|15833.2|258
1648231800000|2022-03-25 18:10:00|15837.8|15836.3|15840.8|15839.3|15840.8|15839.3|15835.8|15834.3|311
1648232100000|2022-03-25 18:15:00|15841.6|15840.1|15842.9|15841.4|15844|15842.4|15837.8|15836.3|362
1648232400000|2022-03-25 18:20:00|15841.9|15840.4|15837|15835.5|15842.9|15841.4|15836.9|15835.3|167
1648232700000|2022-03-25 18:25:00|15836.9|15835.4|15838.9|15836.4|15839.9|15838.4|15836.9|15835.4|219
1648233000000|2022-03-25 18:30:00|15838|15836.5|15838.9|15837.4|15840|15838.4|15837.9|15836.4|444
1648233300000|2022-03-25 18:35:00|15839|15837.5|15841.9|15840.4|15842.9|15841.4|15838.9|15837.4|155
1648233600000|2022-03-25 18:40:00|15842.9|15841.4|15839.9|15837.4|15842.9|15841.4|15837.9|15836.4|226
1648233900000|2022-03-25 18:45:00|15838.9|15838.4|15835.9|15834.4|15840.9|15839.4|15835.9|15834.4|186
1648234200000|2022-03-25 18:50:00|15834.9|15833.4|15835.8|15834.3|15836|15834.4|15832.8|15831.3|373
1648234500000|2022-03-25 18:55:00|15835.7|15834.2|15826.7|15825.2|15836.9|15835.3|15826.7|15825.2|385
1648234800000|2022-03-25 19:00:00|15827.7|15825.3|15827.7|15826.2|15830.8|15829.2|15825.7|15824.2|262
1648235100000|2022-03-25 19:05:00|15828.7|15827.2|15825.7|15824.2|15828.7|15827.2|15821.7|15820.2|325
1648235400000|2022-03-25 19:10:00|15826.7|15825.2|15829.7|15828.2|15830.7|15828.3|15824.7|15822.8|222
1648235700000|2022-03-25 19:15:00|15828.7|15827.2|15830.7|15829.2|15830.7|15829.2|15827.7|15826.2|191
1648236000000|2022-03-25 19:20:00|15831.7|15828.2|15835.8|15834.3|15835.8|15834.3|15830.7|15828.2|262
1648236300000|2022-03-25 19:25:00|15836.8|15833.3|15841.8|15840.3|15842.8|15840.4|15836.8|15833.3|369
1648236600000|2022-03-25 19:30:00|15840.8|15839.3|15844.8|15843.3|15845.8|15844.3|15840.8|15839.2|416
1648236900000|2022-03-25 19:35:00|15845.8|15844.3|15847.8|15846.3|15848.9|15847.4|15844.8|15843.3|198
1648237200000|2022-03-25 19:40:00|15848.9|15847.4|15846.8|15845.3|15852|15850.4|15846.7|15844.3|361
1648237500000|2022-03-25 19:45:00|15846.7|15844.3|15843.8|15842.3|15848.9|15847.4|15842.8|15841.3|269
1648237800000|2022-03-25 19:50:00|15844|15842.5|15844.8|15843.3|15847.8|15845.3|15841.8|15840.3|141
1648238100000|2022-03-25 19:55:00|15843.9|15842.4|15840.8|15839.3|15845.9|15844.3|15839.8|15838.3|241
1648238400000|2022-03-25 20:00:00|15840.9|15838.3|15841.8|15840.3|15842.8|15841.3|15840.8|15838.3|95
1648238700000|2022-03-25 20:05:00|15842.8|15841.3|15839.8|15838.3|15844.8|15842.4|15839.8|15838.3|92
1648239000000|2022-03-25 20:10:00|15838.8|15837.3|15839.8|15838.3|15839.8|15838.3|15835.8|15834.3|90
1648239300000|2022-03-25 20:15:00|15840.7|15838.2|15837.8|15836.3|15840.8|15838.3|15837.8|15836.3|14
1648239600000|2022-03-25 20:20:00|15837.6|15835.3|15833.7|15832.2|15837.9|15836.3|15833.7|15832.1|179
1648239900000|2022-03-25 20:25:00|15834.8|15833.3|15834.8|15833.3|15835.8|15834.3|15833.7|15832.2|100
1648240200000|2022-03-25 20:30:00|15835.8|15834.2|15832.8|15831.3|15835.8|15834.3|15831.8|15830.3|103
1648240500000|2022-03-25 20:35:00|15831.8|15830.3|15833.8|15832.3|15833.8|15832.3|15830.8|15829.3|87
1648240800000|2022-03-25 20:40:00|15833.7|15831.3|15834.9|15833.4|15836.9|15835.4|15833.7|15831.3|122
1648241100000|2022-03-25 20:45:00|15835.9|15834.4|15841.9|15840.4|15842|15840.4|15835.9|15834.4|296
1648241400000|2022-03-25 20:50:00|15841.8|15840.3|15842.9|15841.4|15843.9|15842.4|15838|15836.4|212
1648241700000|2022-03-25 20:55:00|15843.1|15841.6|15844.9|15842.4|15848|15844.5|15842.9|15840.4|164
1648447500000|2022-03-28 06:05:00|15811|15808.5|15819.9|15818.4|15820.9|15819.4|15809.9|15808.3|1661
1648447800000|2022-03-28 06:10:00|15818.9|15817.4|15833|15831.5|15833.9|15832.4|15817.9|15816.4|1190
1648448100000|2022-03-28 06:15:00|15832.9|15831.4|15832.8|15831.3|15838.9|15836.4|15827.8|15826.2|1021
1648448400000|2022-03-28 06:20:00|15831.8|15830.3|15830.7|15829.2|15833.8|15831.3|15825.8|15824.3|1153
1648448700000|2022-03-28 06:25:00|15829.9|15828.4|15837.5|15836|15838.6|15837|15829.7|15827.2|1931
1648449000000|2022-03-28 06:30:00|15835.5|15833|15826.5|15824|15837.5|15836|15825.5|15824|1718
1648449300000|2022-03-28 06:35:00|15825.5|15825|15834.5|15833|15835.5|15834|15819.5|15818|1052
1648449600000|2022-03-28 06:40:00|15835.5|15834|15852.5|15851|15854.5|15853|15834.5|15833|1929
1648449900000|2022-03-28 06:45:00|15853.5|15852|15849.5|15848|15856.5|15855|15847.5|15845.5|1345
1648450200000|2022-03-28 06:50:00|15851.5|15850|15842.5|15840|15853.5|15852|15842.4|15840|1789
1648450500000|2022-03-28 06:55:00|15841.5|15840.1|15825.5|15824|15845.5|15844|15825.5|15824|2475
1648450800000|2022-03-28 07:00:00|15824.5|15823|15837.2|15835.7|15842.5|15840|15823.6|15822.1|3916
1648451100000|2022-03-28 07:05:00|15838.2|15836.7|15813.9|15812.4|15841.2|15839.7|15810.9|15809.4|3561
1648451400000|2022-03-28 07:10:00|15812.9|15811.4|15834|15832.5|15841.2|15839.7|15812.9|15811.4|3086
1648451700000|2022-03-28 07:15:00|15835|15833.5|15835|15833.5|15840.2|15838.7|15830|15828.5|2354
1648452000000|2022-03-28 07:20:00|15834.9|15833.4|15829.1|15827.6|15838.2|15836.7|15825.1|15823.6|2569
1648452300000|2022-03-28 07:25:00|15830.1|15828.6|15828.2|15825.7|15842.4|15840.8|15822.2|15820.6|3372
1648452600000|2022-03-28 07:30:00|15828.3|15826.7|15833.2|15831.7|15847.5|15846|15828.2|15825.7|3819
1648452900000|2022-03-28 07:35:00|15832.2|15830.7|15826.2|15824.7|15834.3|15832.7|15823.2|15821.7|3711
1648453200000|2022-03-28 07:40:00|15825.4|15823.9|15823.2|15821.7|15832.2|15830.7|15822.2|15819.7|3401
1648453500000|2022-03-28 07:45:00|15822.2|15820.7|15815.6|15814.1|15827.6|15826.1|15812.6|15811.1|6347
1648453800000|2022-03-28 07:50:00|15814.6|15813.1|15808.6|15807.1|15816.7|15815|15808.6|15807.1|3201
1648454100000|2022-03-28 07:55:00|15809.6|15808.1|15799.3|15797.8|15813.6|15812.1|15799.3|15797.8|4808
1648454400000|2022-03-28 08:00:00|15798.3|15796.8|15805.3|15803.8|15806.4|15804.9|15791.3|15789.8|6108
1648454700000|2022-03-28 08:05:00|15806.2|15803.7|15800.3|15798.8|15806.4|15804.9|15799.3|15797.8|2691
1648455000000|2022-03-28 08:10:00|15799.3|15797.8|15792.3|15790.8|15805.3|15802.8|15789.2|15787.7|3410
1648455300000|2022-03-28 08:15:00|15793.1|15791.6|15789.2|15787.7|15799.3|15797.8|15787.2|15785.7|4854
1648455600000|2022-03-28 08:20:00|15788.2|15786.7|15782.2|15780.7|15792.3|15790.8|15782.2|15780.7|3759
1648455900000|2022-03-28 08:25:00|15781.2|15779.7|15800.3|15798.8|15801.3|15798.9|15781.2|15779.7|4578
1648456200000|2022-03-28 08:30:00|15799.3|15797.8|15796.3|15794.8|15803.2|15800.9|15788.2|15786.7|5292
1648456500000|2022-03-28 08:35:00|15795.3|15793.8|15792.3|15790.8|15799.4|15797.8|15786.2|15784.6|3468
1648456800000|2022-03-28 08:40:00|15793.3|15791.8|15797.3|15795.8|15800.3|15798.8|15791.3|15789.8|5796
1648457100000|2022-03-28 08:45:00|15796.3|15794.8|15789.2|15787.7|15799.3|15797.8|15785.2|15783.7|5042
1648457400000|2022-03-28 08:50:00|15789.3|15787.8|15795.3|15793.8|15797.8|15795.8|15787.2|15785.7|3459
1648457700000|2022-03-28 08:55:00|15794.4|15792.8|15798.3|15796.8|15800.3|15798.8|15793.3|15791.8|3773
1648458000000|2022-03-28 09:00:00|15797.3|15795.8|15813.4|15811.9|15814.4|15812.9|15797.3|15795.8|5009
1648458300000|2022-03-28 09:05:00|15812.4|15810.9|15821.4|15819.9|15823.4|15821.9|15810.4|15808.9|3655
1648458600000|2022-03-28 09:10:00|15820.4|15818.9|15823.6|15822.1|15824.6|15823.1|15818.4|15816.9|2367
1648458900000|2022-03-28 09:15:00|15822.6|15821.1|15822.6|15821.1|15824.6|15823.1|15819.4|15817.9|1999
1648459200000|2022-03-28 09:20:00|15823.6|15822.1|15822.7|15821.2|15827.7|15826.2|15819.4|15817.9|3678
1648459500000|2022-03-28 09:25:00|15823.4|15821.9|15816.3|15814.8|15824.7|15823.2|15816.3|15814.8|2462
1648459800000|2022-03-28 09:30:00|15817.2|15815.7|15813.5|15812|15821.6|15820.1|15810.4|15808.9|4668
1648460100000|2022-03-28 09:35:00|15812.5|15811|15805.3|15803.8|15812.5|15811|15803.3|15801.7|2707
1648460400000|2022-03-28 09:40:00|15804.3|15802.8|15802.3|15800.8|15805.5|15803.8|15800.3|15798.7|3908
1648460700000|2022-03-28 09:45:00|15801.3|15799.8|15808.5|15807|15808.6|15807|15800.3|15798.7|2254
1648461000000|2022-03-28 09:50:00|15809.2|15807.7|15799.3|15796.8|15810.6|15809|15797.2|15794.8|3312
1648461300000|2022-03-28 09:55:00|15798.3|15797.8|15801.4|15799.9|15803.4|15801.9|15798.3|15796.8|2632
1648461600000|2022-03-28 10:00:00|15800.4|15798.9|15804.4|15802.9|15808.6|15807.1|15800.4|15798.9|3276
1648461900000|2022-03-28 10:05:00|15805.4|15803.9|15809.6|15808.1|15811.6|15810.1|15801.4|15799.9|1473
1648462200000|2022-03-28 10:10:00|15808.6|15807.1|15811.7|15810.2|15812.5|15811|15807.5|15806|1741
1648462500000|2022-03-28 10:15:00|15810.7|15809.2|15816.7|15815.2|15818.1|15816.2|15810.7|15809.2|2502
1648462800000|2022-03-28 10:20:00|15815.9|15814.4|15820.7|15819.2|15821.7|15820.2|15812.7|15811.1|2267
1648463100000|2022-03-28 10:25:00|15819.7|15818.2|15817|15815.5|15820.8|15819.2|15813.7|15812.2|1767
1648463400000|2022-03-28 10:30:00|15816.9|15814.4|15818.9|15817.4|15823.9|15822.4|15816|15814.4|2424
1648463700000|2022-03-28 10:35:00|15817.9|15816.4|15820.9|15819.4|15820.9|15819.4|15814.9|15813.4|1646
1648464000000|2022-03-28 10:40:00|15821|15818.5|15818.8|15817.3|15822.9|15821.4|15816.8|15815.3|1725
1648464300000|2022-03-28 10:45:00|15819.8|15818.3|15813|15811.5|15820.8|15819.3|15811|15809.4|2444
1648464600000|2022-03-28 10:50:00|15814.2|15811.7|15807.9|15806.4|15814.2|15812.5|15805.8|15804.3|2106
1648464900000|2022-03-28 10:55:00|15808.9|15807.4|15811.9|15810.4|15812.9|15811.4|15807.9|15806.4|2006
1648465200000|2022-03-28 11:00:00|15812.8|15810.3|15820.1|15818.6|15824.1|15822.6|15811.9|15810.3|2548
1648465500000|2022-03-28 11:05:00|15821.1|15819.6|15832.2|15829.7|15833.2|15831.7|15820.1|15818.6|2926
1648465800000|2022-03-28 11:10:00|15832.1|15830.6|15832.3|15830.8|15838.3|15836.8|15827.1|15825.6|2920
1648466100000|2022-03-28 11:15:00|15833.3|15831.8|15834.3|15832.8|15839.3|15837.8|15831.3|15829.8|3030
1648466400000|2022-03-28 11:20:00|15833.3|15831.8|15826|15824.5|15833.3|15831.8|15825.2|15823.7|2300
1648466700000|2022-03-28 11:25:00|15827|15825.5|15822|15820.5|15827.1|15825.5|15815|15813.3|2219
1648467000000|2022-03-28 11:30:00|15823|15821.3|15829|15827.5|15831.1|15829.6|15822.8|15821.3|2548
1648467300000|2022-03-28 11:35:00|15830|15828.5|15835.1|15833.6|15836.1|15834.6|15830|15828.5|2805
1648467600000|2022-03-28 11:40:00|15834.1|15832.6|15835.3|15833.8|15840.4|15838.8|15832.3|15830.8|5131
1648467900000|2022-03-28 11:45:00|15836.3|15834.8|15829.2|15827.7|15836.3|15834.8|15827.1|15824.7|1838
1648468200000|2022-03-28 11:50:00|15830|15828.5|15836.3|15834.8|15839.3|15836.9|15830|15828.5|1844
1648468500000|2022-03-28 11:55:00|15836.4|15834.9|15846.2|15844.7|15849.2|15847.7|15835.3|15833.8|2692
1648468800000|2022-03-28 12:00:00|15845.2|15843.7|15845.4|15843.9|15852.4|15850.9|15843.2|15841.7|3874
1648469100000|2022-03-28 12:05:00|15844.4|15842.9|15841.4|15839.9|15848.4|15846.9|15840.6|15839.1|3014
1648469400000|2022-03-28 12:10:00|15842.2|15840.7|15838.2|15836.7|15844.5|15842.9|15835.3|15833.8|4044
1648469700000|2022-03-28 12:15:00|15839.2|15837.7|15845.2|15843.7|15847.2|15845.7|15839.2|15837.7|2262
1648470000000|2022-03-28 12:20:00|15844.2|15842.7|15849.5|15848|15854.2|15852.7|15844.2|15842.7|2629
1648470300000|2022-03-28 12:25:00|15850.5|15849|15852.5|15851|15859.5|15858|15848.5|15846.9|3450
1648470600000|2022-03-28 12:30:00|15852.8|15851.3|15863.7|15861.2|15863.8|15862.2|15850.5|15849|3832
1648470900000|2022-03-28 12:35:00|15864.7|15862.2|15860.6|15859.1|15867.9|15866.4|15860.5|15859|5685
1648471200000|2022-03-28 12:40:00|15859.6|15858.1|15878.7|15877.2|15879.7|15877.2|15859.6|15858.1|3198
1648471500000|2022-03-28 12:45:00|15879.7|15878.2|15881.7|15879.2|15883.8|15882.3|15874.9|15873.4|3402
1648471800000|2022-03-28 12:50:00|15881.6|15880.1|15872.7|15871.2|15881.7|15880.2|15870.9|15869.2|3770
1648472100000|2022-03-28 12:55:00|15871.7|15870.2|15868.7|15867.2|15871.7|15870.2|15864.7|15863.1|4721
1648472400000|2022-03-28 13:00:00|15867.7|15866.2|15862.3|15860.8|15874.7|15873.2|15859.6|15858.1|3636
1648472700000|2022-03-28 13:05:00|15862.6|15861.1|15868.7|15867.2|15871.7|15870.2|15861.6|15860.1|1760
1648473000000|2022-03-28 13:10:00|15868.6|15866.2|15858.7|15857.2|15870.8|15869.2|15858.7|15857.2|1904
1648473300000|2022-03-28 13:15:00|15859.7|15858.2|15857.7|15856.2|15864.8|15863.3|15856.7|15855.2|2994
1648473600000|2022-03-28 13:20:00|15856.9|15855.4|15861.7|15860.2|15864.8|15863.3|15855.7|15854.1|3598
1648473900000|2022-03-28 13:25:00|15862.6|15860.1|15854.7|15853.2|15865.8|15864.3|15854.7|15853.1|2464
1648474200000|2022-03-28 13:30:00|15853.7|15852.2|15860.7|15858.2|15865.8|15864.3|15852.7|15850.2|3983
1648474500000|2022-03-28 13:35:00|15859.7|15859.2|15858.7|15856.2|15868.8|15867.3|15857.7|15856.2|3727
1648474800000|2022-03-28 13:40:00|15858.6|15857.2|15859.7|15858.2|15864.8|15863.3|15856.7|15855.2|3630
1648475100000|2022-03-28 13:45:00|15860.6|15858.1|15865.7|15864.2|15872.8|15871.3|15855.6|15853.1|3875
1648475400000|2022-03-28 13:50:00|15864.7|15863.2|15855.7|15854.2|15867.7|15866.2|15854.7|15853.2|3435
1648475700000|2022-03-28 13:55:00|15854.7|15853.2|15845.5|15844|15857.7|15856.1|15835.5|15834|8886
1648476000000|2022-03-28 14:00:00|15846.5|15845|15849.7|15848.2|15854.7|15853.2|15845.5|15844|2516
1648476300000|2022-03-28 14:05:00|15850.7|15849.2|15849.6|15848.1|15855.5|15854|15847.6|15845.1|2505
1648476600000|2022-03-28 14:10:00|15848.6|15847.1|15850.6|15848.1|15852.7|15851.1|15846.7|15845.1|3867
1648476900000|2022-03-28 14:15:00|15849.6|15847.1|15856.4|15854.9|15856.6|15854.9|15848.6|15847.1|1724
1648477200000|2022-03-28 14:20:00|15856.6|15855.1|15860.7|15859.2|15865.9|15864.3|15855.8|15854.1|2652
1648477500000|2022-03-28 14:25:00|15859.7|15858.2|15860.6|15859.1|15861.6|15860.1|15855.7|15854.2|2974
1648477800000|2022-03-28 14:30:00|15859.6|15858.1|15860.7|15858.2|15863.8|15862.3|15854.6|15853|3080
1648478100000|2022-03-28 14:35:00|15860.6|15858.1|15869.8|15868.3|15872.8|15871.3|15859.7|15858.1|4853
1648478400000|2022-03-28 14:40:00|15870.8|15869.3|15864.8|15863.3|15872|15869.5|15862.7|15861.2|2981
1648478700000|2022-03-28 14:45:00|15863.8|15862.3|15869.8|15868.3|15875.8|15874.3|15863.8|15862.2|3571
1648479000000|2022-03-28 14:50:00|15870.8|15869.3|15870.8|15869.3|15871.8|15870.3|15865.8|15864.2|3896
1648479300000|2022-03-28 14:55:00|15871.8|15870.3|15855.6|15854.1|15872.8|15871.3|15855.6|15854.1|3851
1648479600000|2022-03-28 15:00:00|15855.7|15853.1|15857.6|15856.1|15862.6|15861.1|15846.5|15845|7170
1648479900000|2022-03-28 15:05:00|15857.5|15856|15858.6|15857.1|15859.6|15858.1|15851.6|15850.1|5980
1648480200000|2022-03-28 15:10:00|15859.5|15857|15847.6|15846.1|15860.6|15859.1|15847.6|15846|4836
1648480500000|2022-03-28 15:15:00|15848.6|15847.1|15852.6|15851.1|15854.6|15853.1|15845.5|15843.9|3567
1648480800000|2022-03-28 15:20:00|15853.5|15851|15844.5|15843|15853.5|15851.1|15843.8|15842.3|2118
1648481100000|2022-03-28 15:25:00|15845.5|15844|15847.6|15845.1|15849.6|15848.1|15844.3|15842|2143
1648481400000|2022-03-28 15:30:00|15847.5|15845|15843.5|15842|15847.6|15845.1|15838.5|15837|5457
1648481700000|2022-03-28 15:35:00|15844.4|15842.9|15844.5|15843|15846.5|15845|15840.5|15839|3717
1648482000000|2022-03-28 15:40:00|15844.4|15842.9|15852.7|15851.2|15852.8|15851.2|15844.4|15842|1414
1648482300000|2022-03-28 15:45:00|15853.7|15852.2|15855.7|15854.2|15860.7|15859.2|15852.5|15851|4955
1648482600000|2022-03-28 15:50:00|15856.7|15855.2|15852.7|15851.2|15858.7|15856.3|15850.7|15849.2|1776
1648482900000|2022-03-28 15:55:00|15853.7|15852.2|15848.7|15847.2|15853.8|15852.2|15848.7|15847|5341
1648483200000|2022-03-28 16:00:00|15849.4|15847.9|15846.6|15845.1|15852.4|15850.9|15845.6|15844.1|2389
1648483500000|2022-03-28 16:05:00|15847.7|15845.2|15848.7|15847.2|15849.7|15848.2|15844.6|15843.1|1039
1648483800000|2022-03-28 16:10:00|15847.7|15846.2|15854.7|15853.2|15856.7|15855.2|15847.7|15846.1|1055
1648484100000|2022-03-28 16:15:00|15853.7|15852.2|15855.7|15854.2|15856.7|15855.2|15853.7|15852.2|711
1648484400000|2022-03-28 16:20:00|15856.7|15855.2|15853.7|15852.2|15856.7|15855.2|15850.7|15849.2|800
1648484700000|2022-03-28 16:25:00|15854.6|15852.1|15856.7|15855.2|15856.7|15855.2|15852.7|15851.2|540
1648485000000|2022-03-28 16:30:00|15855.7|15854.2|15851.7|15850.2|15856.7|15854.3|15851.7|15850.1|349
1648485300000|2022-03-28 16:35:00|15850.9|15849.4|15845.6|15844.1|15851.7|15850.2|15844.6|15843.1|474
1648485600000|2022-03-28 16:40:00|15846.6|15845.1|15845.6|15844.1|15848.8|15847.2|15843.6|15842.1|485
1648485900000|2022-03-28 16:45:00|15846.5|15844|15836.6|15835.1|15846.6|15844.2|15836.6|15835.1|602
1648486200000|2022-03-28 16:50:00|15837.6|15836|15837.6|15836.1|15840.7|15839.1|15837.5|15836|467
1648486500000|2022-03-28 16:55:00|15838.6|15837.1|15841.6|15840.1|15841.6|15840.1|15837.6|15836.1|545
1648486800000|2022-03-28 17:00:00|15842.6|15841.1|15844.6|15843.1|15847.7|15845.3|15842.6|15841|265
1648487100000|2022-03-28 17:05:00|15845.6|15844.1|15848.7|15846.2|15851.8|15850.2|15844.6|15842.1|252
1648487400000|2022-03-28 17:10:00|15847.7|15846.3|15844.6|15843.1|15849.7|15848.2|15844.6|15843.1|179
1648487700000|2022-03-28 17:15:00|15845.6|15844.1|15846.8|15845.3|15846.8|15845.3|15844.6|15843|117
1648488000000|2022-03-28 17:20:00|15847|15845.5|15840.8|15839.3|15847|15845.5|15840.8|15839.3|175
1648488300000|2022-03-28 17:25:00|15841.6|15840.1|15838.8|15837.3|15842.8|15840.4|15837.8|15836.3|214
1648488600000|2022-03-28 17:30:00|15837.8|15836.3|15841.8|15840.3|15842.9|15841.3|15837.8|15836.2|184
1648488900000|2022-03-28 17:35:00|15840.8|15839.3|15843.8|15842.3|15843.9|15842.3|15840.8|15839.3|116
1648489200000|2022-03-28 17:40:00|15843.9|15841.4|15844.8|15843.3|15845.8|15843.4|15842.7|15840.3|33
1648489500000|2022-03-28 17:45:00|15843.8|15842.3|15842.8|15840.3|15843.9|15842.3|15841.8|15840.2|193
1648489800000|2022-03-28 17:50:00|15842.7|15841.3|15843.8|15842.3|15843.8|15842.3|15841.8|15840.2|116
1648490100000|2022-03-28 17:55:00|15844|15841.3|15841.8|15840.3|15844.8|15843.3|15841.8|15839.3|239
1648490400000|2022-03-28 18:00:00|15840.8|15839.3|15840.8|15839.3|15843.8|15841.5|15840.8|15838.3|122
1648490700000|2022-03-28 18:05:00|15841.8|15840.2|15837.8|15835.3|15842.8|15841.3|15836.8|15835.3|223
1648491000000|2022-03-28 18:10:00|15837.7|15836.3|15838.8|15836.3|15838.8|15837.3|15835.8|15834.3|142
1648491300000|2022-03-28 18:15:00|15838.7|15837.3|15834.9|15833.4|15839.8|15837.3|15833.9|15832.4|92
1648491600000|2022-03-28 18:20:00|15835|15832.5|15832.9|15831.4|15836.9|15835.4|15831.9|15830.4|108
1648491900000|2022-03-28 18:25:00|15833.9|15832.4|15834.9|15833.4|15837.9|15835.5|15832.9|15831.2|120
1648492200000|2022-03-28 18:30:00|15833.9|15832.4|15836.9|15835.4|15836.9|15835.4|15833.9|15832.4|50
1648492500000|2022-03-28 18:35:00|15836.7|15835.2|15835|15832.5|15836.9|15835.4|15833.9|15832.4|51
1648492800000|2022-03-28 18:40:00|15834.9|15832.4|15831.9|15830.4|15838.9|15837.4|15831.9|15829.4|128
1648493100000|2022-03-28 18:45:00|15832.9|15831.4|15829.9|15828.4|15833.9|15831.5|15829.9|15828.4|205
1648493400000|2022-03-28 18:50:00|15830.9|15828.3|15823.9|15822.4|15830.9|15828.9|15820.9|15819.4|766
1648493700000|2022-03-28 18:55:00|15822.9|15821.4|15822.9|15821.4|15823.9|15822.4|15816.9|15815.3|792
1648494000000|2022-03-28 19:00:00|15823|15820.5|15823.9|15822.4|15826.9|15824.4|15822.8|15820.4|232
1648494300000|2022-03-28 19:05:00|15823.1|15821.4|15826.9|15825.4|15826.9|15825.4|15823.1|15821.3|118
1648494600000|2022-03-28 19:10:00|15826|15824.4|15828.9|15827.4|15831.9|15830.4|15825.9|15824.4|219
1648494900000|2022-03-28 19:15:00|15827.9|15826.4|15825.9|15824.4|15828.9|15827.3|15824.9|15823.4|132
1648495200000|2022-03-28 19:20:00|15824.9|15823.4|15825.9|15824.4|15826.9|15825.4|15823.9|15822.4|232
1648495500000|2022-03-28 19:25:00|15826.9|15825.4|15826.9|15825.4|15829|15827.4|15824.9|15823.4|215
1648495800000|2022-03-28 19:30:00|15827.9|15826.4|15824.9|15822.4|15828|15826.5|15822.9|15821.3|136
1648496100000|2022-03-28 19:35:00|15824.8|15823.4|15830.9|15829.4|15830.9|15829.4|15823.9|15822.4|281
1648496400000|2022-03-28 19:40:00|15830.8|15829.3|15829.9|15827.4|15831.1|15829.6|15827.8|15825.4|123
1648496700000|2022-03-28 19:45:00|15828.9|15827.6|15831.9|15830.4|15835|15833.4|15828.9|15827.3|208
1648497000000|2022-03-28 19:50:00|15832.9|15831.4|15840.9|15839.4|15840.9|15839.4|15832.9|15831.3|274
1648497300000|2022-03-28 19:55:00|15839.9|15838.4|15839.9|15837.4|15841.9|15840.4|15838.9|15837.4|384
1648533900000|2022-03-29 06:05:00|15816.4|15813.9|15813.4|15811.9|15816.4|15814.9|15809.2|15807.6|866
1648534200000|2022-03-29 06:10:00|15812.4|15810.9|15812.4|15810.9|15813.4|15811.9|15806.2|15804.7|551
1648534500000|2022-03-29 06:15:00|15813.4|15811|15814.4|15812.9|15817.4|15815|15810.4|15808.9|679
1648534800000|2022-03-29 06:20:00|15814.5|15812|15805.3|15803.8|15814.5|15812.9|15804.3|15802.8|543
1648535100000|2022-03-29 06:25:00|15803.3|15801.8|15794.1|15792.6|15805.3|15802.9|15793.3|15791.3|1472
1648535400000|2022-03-29 06:30:00|15793.3|15791.8|15799.1|15797.6|15802.1|15800.6|15789|15787.5|1918
1648535700000|2022-03-29 06:35:00|15798.1|15796.6|15814.3|15812.8|15815.3|15813.8|15798.1|15796.6|1587
1648536000000|2022-03-29 06:40:00|15813.5|15812|15803.5|15801|15815.3|15813.8|15802.5|15801|1155
1648536300000|2022-03-29 06:45:00|15802.5|15801.2|15806.5|15805|15807.5|15806|15802.5|15800.8|634
1648536600000|2022-03-29 06:50:00|15805.5|15804|15808.5|15807|15809.7|15808.1|15803.5|15802|777
1648536900000|2022-03-29 06:55:00|15809.2|15807.7|15804.5|15803|15809.6|15808.1|15803.5|15802|1020
1648537200000|2022-03-29 07:00:00|15805.5|15804|15788.2|15786.7|15805.5|15804|15788.2|15786.7|4020
1648537500000|2022-03-29 07:05:00|15788.1|15785.7|15787.2|15785.7|15793.2|15791.7|15780.1|15778.5|2813
1648537800000|2022-03-29 07:10:00|15787.4|15784.9|15799.5|15798|15800.5|15798.9|15785.2|15783.7|2879
1648538100000|2022-03-29 07:15:00|15800.5|15799|15791.2|15789.7|15801.5|15800|15785.2|15783.7|3135
1648538400000|2022-03-29 07:20:00|15791.1|15788.7|15785.4|15783.9|15792.2|15790.7|15783.2|15781.6|3100
1648538700000|2022-03-29 07:25:00|15786.4|15784.9|15771.1|15769.6|15787.5|15785.9|15769.1|15767.6|4001
1648539000000|2022-03-29 07:30:00|15770.1|15768.6|15777.1|15775.6|15778.1|15776.6|15770.1|15768.6|4115
1648539300000|2022-03-29 07:35:00|15778.1|15776.6|15782.3|15780.8|15786.5|15784.9|15778.1|15776.6|3668
1648539600000|2022-03-29 07:40:00|15783.4|15781.9|15789.4|15787.9|15789.4|15787.9|15781.3|15779.8|2612
1648539900000|2022-03-29 07:45:00|15788.4|15786.9|15772.1|15770.6|15788.4|15786.9|15771.1|15769.6|3299
1648540200000|2022-03-29 07:50:00|15773.1|15771.6|15775.1|15773.6|15779.4|15777.8|15769.1|15767.6|3136
1648540500000|2022-03-29 07:55:00|15774.1|15772.6|15772.1|15770.6|15781.4|15779.8|15772.1|15770.6|3788
1648540800000|2022-03-29 08:00:00|15773|15770.5|15776.1|15774.6|15785.4|15783.9|15772.1|15770.5|4110
1648541100000|2022-03-29 08:05:00|15777.1|15775.6|15770.2|15768.7|15777.1|15775.6|15768.2|15766.6|3135
1648541400000|2022-03-29 08:10:00|15771.2|15769.7|15779.2|15776.7|15780.3|15778.8|15768.2|15766.5|2785
1648541700000|2022-03-29 08:15:00|15779|15777.5|15778.2|15776.7|15785.4|15783.9|15776.2|15774.7|2155
1648542000000|2022-03-29 08:20:00|15777.2|15775.7|15775.8|15774.3|15780.3|15778.8|15772.8|15771.3|2217
1648542300000|2022-03-29 08:25:00|15776.8|15775.3|15776.5|15775|15782.9|15781.2|15774.5|15773|4511
1648542600000|2022-03-29 08:30:00|15777.5|15776|15778.7|15777.2|15779.9|15778.4|15773.5|15772|2503
1648542900000|2022-03-29 08:35:00|15779.9|15778.4|15767.7|15766.2|15782|15780.4|15764|15762.5|3926
1648543200000|2022-03-29 08:40:00|15768.5|15767|15769.9|15768.4|15774.9|15773.4|15767.7|15766.1|4425
1648543500000|2022-03-29 08:45:00|15770.9|15769.4|15779.1|15777.6|15779.1|15777.6|15768.9|15767.4|2459
1648543800000|2022-03-29 08:50:00|15779.3|15777.8|15780.1|15778.6|15786.2|15784.7|15777.9|15776.4|2647
1648544100000|2022-03-29 08:55:00|15779.1|15777.6|15771.9|15770.4|15779.1|15777.6|15767.9|15766.4|4440
1648544400000|2022-03-29 09:00:00|15770.9|15769.4|15764.8|15763.3|15773.1|15771.4|15764.8|15763.3|3348
1648544700000|2022-03-29 09:05:00|15763.8|15762.3|15740.5|15739|15765.8|15764.3|15728.3|15726.8|8645
1648545000000|2022-03-29 09:10:00|15741.5|15740|15750.7|15749.2|15750.7|15749.2|15733.4|15731.8|6392
1648545300000|2022-03-29 09:15:00|15749.6|15748.1|15740.5|15739|15749.6|15748.1|15737.5|15736|5316
1648545600000|2022-03-29 09:20:00|15739.7|15738.2|15743.5|15742|15752.7|15751.2|15738.5|15737|4600
1648545900000|2022-03-29 09:25:00|15742.7|15741.2|15740.5|15739|15747.5|15746|15738.7|15737.1|4238
1648546200000|2022-03-29 09:30:00|15739.5|15738|15725.3|15723.8|15739.6|15738|15721.3|15719.8|6644
1648546500000|2022-03-29 09:35:00|15726.3|15724.8|15734.4|15732.9|15736.5|15735|15725.3|15723.6|2446
1648546800000|2022-03-29 09:40:00|15735.4|15733.9|15730.3|15728.8|15736.5|15735|15724.3|15722.8|2667
1648547100000|2022-03-29 09:45:00|15730|15728.5|15721.5|15720|15730.3|15728.8|15718.2|15716.7|2816
1648547400000|2022-03-29 09:50:00|15721.6|15720.1|15725.3|15723.8|15726.4|15723.9|15717.2|15715.7|4535
1648547700000|2022-03-29 09:55:00|15726.3|15724.8|15711|15709.5|15727.4|15725.8|15709|15707.5|4924
1648548000000|2022-03-29 10:00:00|15711.8|15710.3|15710|15708.5|15713|15711.5|15700.9|15699.4|5053
1648548300000|2022-03-29 10:05:00|15710.8|15709.3|15705.9|15704.4|15718.2|15715.8|15703.9|15702.4|4490
1648548600000|2022-03-29 10:10:00|15707|15705.5|15718.2|15716.7|15720.2|15718.7|15704.9|15703.4|3546
1648548900000|2022-03-29 10:15:00|15717.2|15715.7|15710.1|15708.6|15718.2|15716.7|15708.1|15706.6|4907
1648549200000|2022-03-29 10:20:00|15711.2|15708.7|15699.8|15697.3|15713.2|15711.6|15698.8|15697.2|3208
1648549500000|2022-03-29 10:25:00|15698.8|15697.2|15703.9|15702.4|15704.9|15703.4|15693.8|15692.2|4052
1648549800000|2022-03-29 10:30:00|15702.9|15701.4|15712.1|15710.6|15714.1|15712.6|15699.8|15698.3|3903
1648550100000|2022-03-29 10:35:00|15713.1|15711.6|15709.1|15707.6|15716.1|15713.7|15709.1|15707.6|3152
1648550400000|2022-03-29 10:40:00|15708.1|15706.6|15709.1|15707.6|15711.1|15708.7|15703.1|15701.6|3249
1648550700000|2022-03-29 10:45:00|15710.1|15708.4|15707.1|15705.6|15711.1|15709.6|15705.1|15703.6|2430
1648551000000|2022-03-29 10:50:00|15706.3|15704.8|15704.1|15701.6|15708.1|15706.6|15703.1|15701.6|2241
1648551300000|2022-03-29 10:55:00|15703.1|15700.6|15714.1|15712.6|15715.1|15713.6|15702|15699.6|2676
1648551600000|2022-03-29 11:00:00|15715.1|15713.6|15720.3|15718.8|15722.3|15719.8|15715.1|15713.6|3837
1648551900000|2022-03-29 11:05:00|15720.2|15717.8|15718.3|15716.8|15721.3|15719.8|15714.1|15712.6|3412
1648552200000|2022-03-29 11:10:00|15720.3|15718.8|15714.2|15712.7|15721.4|15719.8|15714.1|15712.6|2817
1648552500000|2022-03-29 11:15:00|15715.2|15713.7|15714.2|15712.7|15717.4|15715.9|15711.5|15710|2513
1648552800000|2022-03-29 11:20:00|15715.2|15713.6|15703.1|15701.6|15715.3|15713.7|15701|15699.5|4771
1648553100000|2022-03-29 11:25:00|15704.1|15702.6|15708.1|15706.6|15709.3|15707.6|15699|15697.5|2715
1648553400000|2022-03-29 11:30:00|15707.1|15705.6|15698|15696.5|15708.1|15706.6|15697|15695.4|3557
1648553700000|2022-03-29 11:35:00|15699|15697.5|15695.9|15694.4|15702.1|15700.6|15691.9|15690.4|5809
1648554000000|2022-03-29 11:40:00|15694.9|15693.4|15669.5|15668|15695.9|15694.4|15656.2|15654.7|11581
1648554300000|2022-03-29 11:45:00|15668.5|15667|15621.4|15619.9|15669.5|15667.1|15621.4|15619.9|11188
1648554600000|2022-03-29 11:50:00|15620.4|15618.9|15652.4|15650.9|15654.5|15652.9|15620.4|15618.9|9185
1648554900000|2022-03-29 11:55:00|15653.2|15651.7|15655.5|15654|15662.6|15661.1|15651.4|15649.8|5924
1648555200000|2022-03-29 12:00:00|15654.5|15653|15671.8|15670.3|15671.8|15670.3|15654.5|15653|7349
1648555500000|2022-03-29 12:05:00|15672.8|15671.3|15669.8|15668.3|15683|15681.5|15668.8|15667.3|6040
1648555800000|2022-03-29 12:10:00|15668.8|15667.3|15679|15677.5|15679|15677.5|15660.6|15659.1|4966
1648556100000|2022-03-29 12:15:00|15680|15678.5|15685|15683.5|15699.2|15697.7|15679|15677.5|7691
1648556400000|2022-03-29 12:20:00|15684.2|15682.7|15694.2|15692.7|15696.2|15694.7|15683|15681.5|3276
1648556700000|2022-03-29 12:25:00|15694.3|15692.8|15699.2|15697.7|15704|15702.5|15691.1|15689.1|4278
1648557000000|2022-03-29 12:30:00|15700.1|15697.6|15721.6|15720.1|15722.6|15721.1|15696.2|15694.7|6796
1648557300000|2022-03-29 12:35:00|15721.8|15720.3|15709.7|15708.2|15725.7|15724.2|15709.7|15708.2|6586
1648557600000|2022-03-29 12:40:00|15709.5|15708|15725.7|15724.2|15730.8|15729.2|15708.4|15706.9|5635
1648557900000|2022-03-29 12:45:00|15724.7|15723.2|15724.7|15723.2|15727.7|15726.2|15719.6|15718.1|4031
1648558200000|2022-03-29 12:50:00|15724.8|15722.3|15737.1|15734.6|15745.9|15744.4|15723.7|15721.2|5709
1648558500000|2022-03-29 12:55:00|15736.9|15735.4|15753|15751.5|15753.8|15752.3|15735.9|15734.4|8452
1648558800000|2022-03-29 13:00:00|15752.2|15750.7|15763.4|15761.9|15767.4|15764.9|15738|15736.3|6380
1648559100000|2022-03-29 13:05:00|15763.3|15761.8|15761.4|15758.9|15764.4|15762.9|15753.7|15752.2|4541
1648559400000|2022-03-29 13:10:00|15761.3|15758.8|15782.8|15781.3|15784.8|15783.3|15757.3|15755.7|5246
1648559700000|2022-03-29 13:15:00|15782.9|15780.4|15790.8|15789.3|15790.8|15789.3|15771.5|15770|7425
1648560000000|2022-03-29 13:20:00|15789.8|15788.3|15769.7|15768.2|15793|15791.5|15768.8|15767.3|7176
1648560300000|2022-03-29 13:25:00|15770.7|15769.2|15758.6|15757.1|15774.7|15773.2|15755.6|15753.9|5279
1648560600000|2022-03-29 13:30:00|15759.4|15756.9|15773.7|15772.2|15774.7|15773.1|15759.4|15756.9|6403
1648560900000|2022-03-29 13:35:00|15772.7|15771.2|15770.7|15768.2|15781.6|15780.1|15769.7|15768.1|5698
1648561200000|2022-03-29 13:40:00|15769.7|15769.2|15781.7|15780.2|15786.8|15785.3|15769.7|15767.2|4553
1648561500000|2022-03-29 13:45:00|15782.7|15779.2|15790.8|15789.3|15790.9|15789.3|15781.6|15779.2|5709
1648561800000|2022-03-29 13:50:00|15791.8|15790.3|15799.9|15798.4|15802.9|15801.4|15782.8|15781.2|5543
1648562100000|2022-03-29 13:55:00|15800.9|15799.4|15803.8|15802.3|15807.4|15805.8|15800.9|15799.4|4851
1648562400000|2022-03-29 14:00:00|15804.6|15803.1|15823|15820.5|15825|15823.5|15801.9|15800.4|6724
1648562700000|2022-03-29 14:05:00|15823.9|15821.5|15793.8|15792.3|15824|15822.5|15793.8|15792.3|6930
1648563000000|2022-03-29 14:10:00|15794.8|15793.3|15798.9|15797.4|15811|15809.5|15794.8|15792.3|5323
1648563300000|2022-03-29 14:15:00|15799.9|15798.4|15787.7|15786.2|15804.9|15803.4|15784.7|15783.2|7703
1648563600000|2022-03-29 14:20:00|15786.7|15785.2|15784.7|15783.2|15792.8|15791.3|15778.6|15777|4067
1648563900000|2022-03-29 14:25:00|15785.7|15784.2|15786.7|15785.2|15791.9|15790.3|15778.6|15777|4483
1648564200000|2022-03-29 14:30:00|15786.6|15785.1|15775.6|15774.1|15787.7|15786.2|15773.5|15771.9|4359
1648564500000|2022-03-29 14:35:00|15774.5|15773|15766.4|15763.9|15776.6|15775.1|15763.4|15761.9|4855
1648564800000|2022-03-29 14:40:00|15766.2|15763.7|15763.2|15760.7|15771.5|15770|15756.1|15754.6|6554
1648565100000|2022-03-29 14:45:00|15762.2|15759.7|15756.1|15754.6|15762.2|15759.7|15749|15746.5|3899
1648565400000|2022-03-29 14:50:00|15755.4|15753.9|15763.2|15761.7|15764.2|15761.7|15754.1|15752.6|3997
1648565700000|2022-03-29 14:55:00|15764.2|15762.7|15739.9|15738.4|15765.2|15763.7|15738.9|15737.4|5353
1648566000000|2022-03-29 15:00:00|15739.1|15737.6|15736.7|15734.2|15744|15742.5|15730.8|15729.3|4172
1648566300000|2022-03-29 15:05:00|15736.8|15734.3|15744|15741.5|15750|15748.5|15733.8|15732.3|3472
1648566600000|2022-03-29 15:10:00|15743.9|15742.4|15753.1|15751.6|15755.1|15753.6|15743|15741.4|4995
1648566900000|2022-03-29 15:15:00|15754.1|15752.6|15753.8|15752.3|15756|15754|15745.9|15744.3|3753
1648567200000|2022-03-29 15:20:00|15753|15751.5|15757|15755.5|15764.3|15762.8|15753|15751.5|3580
1648567500000|2022-03-29 15:25:00|15757.1|15754.6|15760.1|15758.6|15760.1|15758.6|15753|15751.5|2382
1648567800000|2022-03-29 15:30:00|15759.1|15757.6|15752|15750.5|15759.1|15757.6|15751|15749.5|2637
1648568100000|2022-03-29 15:35:00|15752.1|15750.6|15752|15750.5|15754.1|15752.5|15749|15747.5|2000
1648568400000|2022-03-29 15:40:00|15753|15751.4|15753|15751.5|15755|15753.5|15744.9|15743.3|1729
1648568700000|2022-03-29 15:45:00|15755|15753.5|15760.2|15758.7|15761.2|15759.7|15753.9|15752.4|1826
1648569000000|2022-03-29 15:50:00|15761.2|15759.7|15769.3|15767.8|15773.3|15771.8|15760.2|15758.7|2431
1648569300000|2022-03-29 15:55:00|15768.3|15766.8|15770.3|15768.8|15771.4|15769.8|15765.3|15763.7|2162
1648569600000|2022-03-29 16:00:00|15769.3|15767.8|15756|15754.5|15769.3|15767.8|15755|15753.5|1537
1648569900000|2022-03-29 16:05:00|15757|15755.4|15754|15752.5|15759.2|15757.7|15750|15748.5|945
1648570200000|2022-03-29 16:10:00|15755|15753.5|15758.2|15756.7|15760.2|15758.7|15753|15751.5|847
1648570500000|2022-03-29 16:15:00|15759.2|15757.7|15765.3|15763.8|15765.4|15763.8|15757|15755.4|1028
1648570800000|2022-03-29 16:20:00|15765.5|15764|15764.3|15762.8|15766.3|15764.8|15762.2|15760.7|809
1648571100000|2022-03-29 16:25:00|15765.3|15762.9|15768.3|15766.8|15769.4|15767.8|15762.3|15760.7|1382
1648571400000|2022-03-29 16:30:00|15769.3|15767.8|15764.3|15762.8|15769.3|15767.8|15763.2|15761.7|641
1648571700000|2022-03-29 16:35:00|15765.2|15763.7|15765.3|15762.8|15771.3|15769.8|15764.3|15762.7|1052
1648572000000|2022-03-29 16:40:00|15765.2|15762.7|15765.3|15762.8|15770.4|15768.8|15763.7|15762.2|656
1648572300000|2022-03-29 16:45:00|15766.3|15763.8|15767.3|15765.8|15769.3|15766.8|15765.3|15763.8|505
1648572600000|2022-03-29 16:50:00|15766.4|15764.8|15761.2|15759.7|15766.4|15764.9|15760.2|15758.7|639
1648572900000|2022-03-29 16:55:00|15762.2|15760.7|15766.3|15764.8|15768.3|15766.8|15762.2|15760.6|429
1648573200000|2022-03-29 17:00:00|15765.3|15763.8|15764.3|15762.8|15766.7|15764.8|15759.2|15757.7|576
1648573500000|2022-03-29 17:05:00|15762.7|15761.2|15768.3|15766.8|15769.3|15767.8|15761.2|15759.7|359
1648573800000|2022-03-29 17:10:00|15769.2|15766.7|15768.3|15765.8|15769.3|15766.9|15762.7|15761.2|661
1648574100000|2022-03-29 17:15:00|15767.3|15764.8|15760.2|15758.7|15767.3|15764.8|15758.2|15756.7|292
1648574400000|2022-03-29 17:20:00|15761.2|15759.6|15762.2|15759.7|15764.3|15762.8|15759.2|15757.6|193
1648574700000|2022-03-29 17:25:00|15762.1|15760.6|15759.2|15757.7|15762.3|15760.7|15759.2|15757.6|175
1648575000000|2022-03-29 17:30:00|15760.2|15758.7|15772.3|15769.8|15772.3|15769.8|15759.2|15758.7|255
1648575300000|2022-03-29 17:35:00|15771.3|15768.8|15771.3|15769.8|15772.4|15770.8|15768.3|15766.8|202
1648575600000|2022-03-29 17:40:00|15770.3|15768.8|15768.3|15766.8|15771.3|15768.8|15766.3|15764.8|248
1648575900000|2022-03-29 17:45:00|15767.3|15764.8|15767.3|15765.8|15769.5|15767.8|15765.3|15763.8|156
1648576200000|2022-03-29 17:50:00|15768.3|15766.8|15769.3|15767.8|15770.3|15768.8|15766.3|15764.8|234
1648576500000|2022-03-29 17:55:00|15768.3|15766.8|15776.5|15775|15776.5|15775|15768.3|15766.8|492
1648576800000|2022-03-29 18:00:00|15777.5|15776|15779.6|15778.1|15782.6|15781.1|15777.5|15776|674
1648577100000|2022-03-29 18:05:00|15780.3|15778.8|15778.5|15777|15781.6|15780.1|15776.5|15774|145
1648577400000|2022-03-29 18:10:00|15779.5|15776|15779.6|15778.1|15781.6|15780.1|15777.9|15776|160
1648577700000|2022-03-29 18:15:00|15780.6|15779.1|15778.5|15777|15781.7|15780.1|15775.5|15774|268
1648578000000|2022-03-29 18:20:00|15779.5|15776.7|15780.6|15779.1|15781.6|15780.1|15776.5|15774.8|196
1648578300000|2022-03-29 18:25:00|15781.6|15780.1|15776.5|15774|15782.6|15781.1|15775.5|15774|145
1648578600000|2022-03-29 18:30:00|15776.4|15775|15777.5|15776|15781.6|15780.1|15776.4|15774|129
1648578900000|2022-03-29 18:35:00|15778.5|15777|15777.9|15776.4|15780.6|15779.1|15777.5|15776|78
1648579200000|2022-03-29 18:40:00|15778.5|15777|15770.4|15768.9|15781|15779.1|15770.4|15768.9|117
1648579500000|2022-03-29 18:45:00|15771.4|15767.9|15768.4|15766.9|15771.4|15769.9|15766.4|15764.4|182
1648579800000|2022-03-29 18:50:00|15769.4|15766.6|15766.4|15763.9|15769.4|15767|15765.4|15762.9|124
1648580100000|2022-03-29 18:55:00|15766.2|15763.7|15767.4|15764.9|15770.4|15768.9|15761.4|15759.7|334
1648580400000|2022-03-29 19:00:00|15766.5|15765|15759.3|15757.8|15767.4|15765.9|15759.3|15757.6|156
1648580700000|2022-03-29 19:05:00|15760.3|15757.9|15758.1|15755.6|15761.3|15758.9|15757.1|15755.5|137
1648581000000|2022-03-29 19:10:00|15758|15756.5|15755.1|15753.6|15759|15757.5|15754.1|15752.5|138
1648581300000|2022-03-29 19:15:00|15756.1|15754.6|15761.7|15760.2|15761.8|15760.2|15755.9|15754.3|208
1648581600000|2022-03-29 19:20:00|15761.5|15760|15759.9|15757.4|15761.7|15760.2|15758.1|15756.5|135
1648581900000|2022-03-29 19:25:00|15759|15757.5|15756.1|15754.6|15759.9|15758.4|15755.1|15753.6|29
1648582200000|2022-03-29 19:30:00|15755.1|15753.6|15753.1|15751.6|15756.1|15754.6|15751.9|15749.6|306
1648582500000|2022-03-29 19:35:00|15753.2|15751.7|15752.2|15750.7|15755.3|15753.8|15752.2|15750.7|97
1648582800000|2022-03-29 19:40:00|15753.2|15750.8|15754.2|15752.7|15756.2|15754.7|15752.2|15750.5|95
1648583100000|2022-03-29 19:45:00|15755.2|15752.8|15757.2|15755.7|15758.3|15755.9|15752.2|15750.5|239
1648583400000|2022-03-29 19:50:00|15758.3|15756.8|15756.2|15754.7|15761.4|15759.8|15755.2|15753.7|302
1648583700000|2022-03-29 19:55:00|15755.4|15753.9|15755.2|15753.7|15758.3|15755.8|15752.2|15750.7|379
1648620300000|2022-03-30 06:05:00|15786|15784.5|15790|15788.5|15790|15788.5|15780|15778.5|864
1648620600000|2022-03-30 06:10:00|15789.7|15788.2|15793.1|15790.6|15798.2|15795.8|15788|15786.5|987
1648620900000|2022-03-30 06:15:00|15792.1|15791.6|15792.2|15790.7|15800.2|15798.7|15792.1|15790.6|1436
1648621200000|2022-03-30 06:20:00|15791.4|15789.9|15770.8|15769.3|15792.2|15790.7|15770.8|15769.3|1214
1648621500000|2022-03-30 06:25:00|15771.8|15770.3|15774.8|15773.3|15778|15776.3|15770.8|15769.3|2039
1648621800000|2022-03-30 06:30:00|15773.8|15772.3|15773.8|15772.3|15777|15775.3|15772.8|15771.3|982
1648622100000|2022-03-30 06:35:00|15774.8|15772.5|15772.8|15771.3|15778.8|15777.3|15769.8|15768.2|1138
1648622400000|2022-03-30 06:40:00|15771.8|15770.3|15769.9|15768.4|15773.8|15772.3|15767.9|15766.4|1141
1648622700000|2022-03-30 06:45:00|15769.1|15767.6|15768.9|15766.4|15776.9|15775.4|15766.9|15764.4|2058
1648623000000|2022-03-30 06:50:00|15767.9|15767.4|15774.9|15773.4|15774.9|15773.4|15760.7|15759.1|2261
1648623300000|2022-03-30 06:55:00|15773.9|15772.4|15766.9|15765.4|15777.9|15776.4|15764.7|15763.2|2118
1648623600000|2022-03-30 07:00:00|15765.9|15764.4|15740.4|15738.9|15766|15764.4|15736.4|15734.9|6410
1648623900000|2022-03-30 07:05:00|15741.4|15739.9|15727.3|15725.8|15750.5|15749|15725.1|15723.6|4455
1648624200000|2022-03-30 07:10:00|15728.3|15726.8|15701.8|15700.3|15729.3|15727.8|15701.8|15700.3|7829
1648624500000|2022-03-30 07:15:00|15702.8|15701.3|15719|15717.5|15720|15718.5|15699.8|15698.3|4117
1648624800000|2022-03-30 07:20:00|15718|15716.5|15728.1|15726.6|15731.1|15729.6|15717|15715.5|4235
1648625100000|2022-03-30 07:25:00|15727.1|15725.6|15726.1|15724.6|15739.3|15737.5|15723.1|15721.5|4699
1648625400000|2022-03-30 07:30:00|15727.1|15725.6|15731.2|15729.7|15734.1|15732.6|15714|15712.4|4096
1648625700000|2022-03-30 07:35:00|15730.3|15728.7|15731.2|15729.7|15734.2|15732.7|15723.4|15721.7|2317
1648626000000|2022-03-30 07:40:00|15732.2|15730.7|15730.2|15728.7|15732.8|15731.3|15724.2|15722.7|1821
1648626300000|2022-03-30 07:45:00|15731|15729.5|15723.2|15721.7|15731|15729.5|15718.3|15716.8|3309
1648626600000|2022-03-30 07:50:00|15723.9|15722.4|15729.2|15727.7|15730.2|15728.7|15723.2|15721.7|1694
1648626900000|2022-03-30 07:55:00|15728.2|15726.7|15717|15715.5|15731|15729.5|15717|15715.5|2003
1648627200000|2022-03-30 08:00:00|15716|15714.5|15751.3|15749.8|15752.3|15750.8|15707.9|15706.4|7545
1648627500000|2022-03-30 08:05:00|15752.3|15748.8|15754.4|15752.9|15763.4|15761.9|15746.2|15744.7|6754
1648627800000|2022-03-30 08:10:00|15755.4|15753.9|15743.4|15741.9|15755.4|15753.9|15738.3|15736.8|6096
1648628100000|2022-03-30 08:15:00|15743.7|15741.2|15738.5|15737|15745.7|15744.2|15736.4|15734.9|3376
1648628400000|2022-03-30 08:20:00|15737.7|15736.2|15741.7|15740.2|15741.7|15740.2|15731.4|15729.9|5405
1648628700000|2022-03-30 08:25:00|15741.5|15740|15755.8|15754.3|15756.8|15755.3|15741.5|15740|3316
1648629000000|2022-03-30 08:30:00|15756.5|15755|15753.8|15752.3|15764|15762.5|15751|15749.3|3640
1648629300000|2022-03-30 08:35:00|15752.8|15751.3|15752.8|15751.3|15758.9|15757.4|15745.7|15744.2|3918
1648629600000|2022-03-30 08:40:00|15753.8|15752.2|15759.9|15758.4|15768|15766.5|15751.8|15750.2|3871
1648629900000|2022-03-30 08:45:00|15759.2|15757.7|15753.8|15752.3|15759.9|15758.4|15750.8|15749.3|4129
1648630200000|2022-03-30 08:50:00|15753|15751.5|15749.8|15748.3|15754.9|15753.3|15744.7|15743.1|4335
1648630500000|2022-03-30 08:55:00|15750.6|15749.1|15736.6|15735.1|15751.8|15750.3|15735.6|15734.1|6213
1648630800000|2022-03-30 09:00:00|15735.8|15734.3|15738.8|15737.3|15741.8|15740.3|15729.9|15727.9|4303
1648631100000|2022-03-30 09:05:00|15739.8|15738.3|15734.8|15733.3|15741.8|15740.3|15731.8|15730.2|2473
1648631400000|2022-03-30 09:10:00|15733.8|15732.3|15734.8|15733.3|15737.8|15736.3|15728.7|15727.2|3261
1648631700000|2022-03-30 09:15:00|15735.8|15734.3|15723.6|15722.1|15737.8|15736.3|15721.6|15720.1|3868
1648632000000|2022-03-30 09:20:00|15723.7|15722.2|15713.4|15711.9|15725.6|15724.1|15710.4|15708.9|4987
1648632300000|2022-03-30 09:25:00|15714.4|15712.9|15708.1|15706.6|15714.6|15712.9|15707.1|15705.6|3379
1648632600000|2022-03-30 09:30:00|15708.3|15706.8|15709.3|15707.8|15711.5|15710|15705.3|15703.7|3542
1648632900000|2022-03-30 09:35:00|15709.6|15708.1|15718.6|15717.1|15718.6|15717.1|15706.3|15704.8|3176
1648633200000|2022-03-30 09:40:00|15718.3|15716.8|15725.6|15723.1|15728.7|15727.2|15717.6|15716.1|3387
1648633500000|2022-03-30 09:45:00|15724.7|15723.2|15719.6|15718.1|15725.6|15724.1|15717.6|15716.1|2269
1648633800000|2022-03-30 09:50:00|15718.6|15717.1|15707.3|15705.8|15719.7|15718.1|15705.3|15703.8|3113
1648634100000|2022-03-30 09:55:00|15706.3|15704.8|15708.3|15706.8|15710.6|15709|15703.3|15701.7|2439
1648634400000|2022-03-30 10:00:00|15709.3|15707.8|15718.4|15716.9|15724.6|15723.1|15709.2|15706.8|5011
1648634700000|2022-03-30 10:05:00|15719.2|15717.7|15690|15688.5|15719.4|15717.7|15686.8|15685.3|6714
1648635000000|2022-03-30 10:10:00|15690.1|15688.6|15690.2|15688.7|15692.2|15690.7|15684.1|15682.6|3578
1648635300000|2022-03-30 10:15:00|15689.2|15687.7|15694.4|15692.9|15695.9|15693.9|15685.1|15683.6|2462
1648635600000|2022-03-30 10:20:00|15693.2|15691.7|15694.4|15692.9|15697.4|15695.9|15691.2|15689.7|2279
1648635900000|2022-03-30 10:25:00|15695.1|15693.6|15688.2|15686.7|15696.4|15694.9|15687.2|15685.7|3597
1648636200000|2022-03-30 10:30:00|15687.2|15685.7|15690.2|15688.7|15690.4|15688.7|15685.1|15683.6|2105
1648636500000|2022-03-30 10:35:00|15691.2|15689.7|15694.4|15692.9|15697.4|15695.9|15691.2|15689.7|2489
1648636800000|2022-03-30 10:40:00|15694.5|15692|15697.4|15695.9|15697.4|15695.9|15692.2|15690.7|3846
1648637100000|2022-03-30 10:45:00|15696.4|15694.9|15697.4|15695.9|15704.5|15703|15696.4|15694.9|5528
1648637400000|2022-03-30 10:50:00|15696.4|15694.9|15703.5|15702|15705.5|15704|15695.4|15693.7|5052
1648637700000|2022-03-30 10:55:00|15704.5|15703|15692.3|15690.8|15707.5|15706|15692|15689.9|2300
1648638000000|2022-03-30 11:00:00|15693.3|15691.8|15697.4|15695.9|15698.4|15696.9|15692.3|15690.8|2345
1648638300000|2022-03-30 11:05:00|15698.1|15696.6|15697.4|15695.9|15701.6|15700|15694.4|15692.9|2000
1648638600000|2022-03-30 11:10:00|15696.6|15695.1|15686.1|15684.6|15696.6|15695.1|15686.1|15684.6|3280
1648638900000|2022-03-30 11:15:00|15687.1|15685.6|15696.3|15694.8|15696.5|15694.9|15686.1|15684.6|2630
1648639200000|2022-03-30 11:20:00|15696.1|15693.8|15697.3|15695.8|15700.4|15698.8|15696.1|15693.8|3719
1648639500000|2022-03-30 11:25:00|15696.3|15694.8|15687.8|15686.3|15696.3|15694.8|15683.8|15682.3|2596
1648639800000|2022-03-30 11:30:00|15688.8|15687.3|15691.9|15690.4|15691.9|15690.4|15680.8|15679.3|2015
1648640100000|2022-03-30 11:35:00|15690.9|15689.4|15700.1|15698.6|15703.1|15701.6|15690.9|15689.4|5116
1648640400000|2022-03-30 11:40:00|15699.4|15697.9|15697.2|15695.7|15701.1|15699.6|15693|15691.5|3031
1648640700000|2022-03-30 11:45:00|15696.2|15694.7|15702.2|15700.7|15702.2|15700.7|15695.2|15693.5|2314
1648641000000|2022-03-30 11:50:00|15703.2|15701.7|15699.2|15697.7|15704.2|15702.7|15697.2|15695.7|2280
1648641300000|2022-03-30 11:55:00|15700.2|15698.7|15694.2|15692.7|15703.2|15701.7|15692|15690.5|3341
1648641600000|2022-03-30 12:00:00|15694.9|15693.4|15683|15681.5|15697.2|15695.7|15679|15677.5|5550
1648641900000|2022-03-30 12:05:00|15684|15682.5|15694.2|15691.7|15694.2|15692.7|15680|15678.4|3850
1648642200000|2022-03-30 12:10:00|15693|15691.5|15693|15690.5|15697.2|15695.7|15687|15685.4|3976
1648642500000|2022-03-30 12:15:00|15690|15691.5|15695.2|15693.7|15702.2|15700.7|15688|15686.5|4800
1648642800000|2022-03-30 12:20:00|15696.2|15694.7|15703.3|15701.8|15704.3|15702.8|15687.3|15685.8|5821
1648643100000|2022-03-30 12:25:00|15702.2|15700.7|15713.7|15711.2|15713.8|15712.2|15700.2|15698.7|4227
1648643400000|2022-03-30 12:30:00|15711.7|15710.2|15699.9|15698.4|15712.7|15710.2|15697.4|15695.8|4093
1648643700000|2022-03-30 12:35:00|15700.8|15698.3|15699.1|15697.6|15700.8|15699.3|15692.3|15690.8|3132
1648644000000|2022-03-30 12:40:00|15699.9|15698.4|15690.3|15688.8|15705.5|15704|15686.2|15684.7|6027
1648644300000|2022-03-30 12:45:00|15691.3|15689.8|15697.3|15695.8|15700.3|15698.8|15688.3|15686.8|3561
1648644600000|2022-03-30 12:50:00|15696.3|15694.8|15686.2|15684.7|15696.3|15694.8|15682.2|15680.6|6281
1648644900000|2022-03-30 12:55:00|15687.2|15685.7|15689.2|15686.7|15689.2|15687.7|15676.1|15674.6|6203
1648645200000|2022-03-30 13:00:00|15688.2|15687.7|15693.2|15691.7|15694.3|15691.8|15685.2|15683.7|3193
1648645500000|2022-03-30 13:05:00|15692.4|15690.9|15687.2|15685.7|15692.4|15690.9|15678.4|15676.9|5454
1648645800000|2022-03-30 13:10:00|15686.4|15684.9|15680.4|15678.9|15690.2|15688.7|15680.4|15678.8|4348
1648646100000|2022-03-30 13:15:00|15680.6|15679.1|15667.1|15665.6|15681.4|15679.1|15662.1|15660.6|7112
1648646400000|2022-03-30 13:20:00|15668.1|15666.6|15663.6|15662.1|15668.2|15666.6|15654.6|15653.1|6006
1648646700000|2022-03-30 13:25:00|15662.8|15661.3|15676.7|15675.2|15677.7|15676.2|15662.6|15660.9|6365
1648647000000|2022-03-30 13:30:00|15677.7|15676.2|15682.1|15680.6|15682.1|15680.6|15671.7|15670.2|5110
1648647300000|2022-03-30 13:35:00|15683.1|15681.6|15676.5|15675|15686.1|15684.6|15674.5|15673|4923
1648647600000|2022-03-30 13:40:00|15675.5|15674|15680.8|15679.3|15688.8|15687.3|15673.5|15672|6388
1648647900000|2022-03-30 13:45:00|15679.8|15678.3|15678.7|15677.2|15684.8|15683.3|15674.7|15673.2|6823
1648648200000|2022-03-30 13:50:00|15679.9|15677.4|15675.7|15674.2|15679.9|15678.3|15668.7|15667.2|4000
1648648500000|2022-03-30 13:55:00|15674.7|15673.2|15669.6|15668.1|15675.7|15674.2|15668.6|15667|4720
1648648800000|2022-03-30 14:00:00|15670.6|15669.1|15684.6|15683.1|15684.8|15683.2|15668.6|15667.1|4486
1648649100000|2022-03-30 14:05:00|15684.7|15683.2|15683.7|15682.2|15684.8|15683.2|15676.7|15675.2|3852
1648649400000|2022-03-30 14:10:00|15682.7|15681.2|15681.7|15680.2|15684.7|15683.2|15674.7|15673.2|4627
1648649700000|2022-03-30 14:15:00|15682.7|15681.1|15699.7|15698.2|15705.8|15704.2|15681.7|15680.1|6875
1648650000000|2022-03-30 14:20:00|15698.7|15697.2|15706.6|15705.1|15706.6|15705.1|15693.6|15692.1|4651
1648650300000|2022-03-30 14:25:00|15705.7|15704.2|15728.8|15727.3|15735|15733.3|15704.6|15703.1|8031
1648650600000|2022-03-30 14:30:00|15727.8|15726.3|15736.8|15735.3|15736.8|15735.3|15719.8|15718.3|8757
1648650900000|2022-03-30 14:35:00|15735.8|15734.3|15734.8|15733.3|15742.6|15741.1|15731.7|15729.2|6891
1648651200000|2022-03-30 14:40:00|15735.8|15734.3|15723.8|15722.3|15735.8|15734.3|15721.8|15720.3|4482
1648651500000|2022-03-30 14:45:00|15723.7|15721.3|15722.8|15721.3|15728|15726.5|15722.8|15721.2|3121
1648651800000|2022-03-30 14:50:00|15722.7|15721.2|15709.7|15708.2|15722.8|15721.3|15704.7|15703.2|4459
1648652100000|2022-03-30 14:55:00|15711.2|15709.7|15712.7|15711.2|15714.7|15713.2|15702.6|15701.1|5005
1648652400000|2022-03-30 15:00:00|15712.8|15710.3|15722.8|15721.3|15724|15722.3|15711.7|15709.7|5850
1648652700000|2022-03-30 15:05:00|15723.8|15722.3|15728.2|15726.7|15731.2|15729.7|15719.1|15716.6|4418
1648653000000|2022-03-30 15:10:00|15729|15727.5|15736.5|15735|15737.5|15736|15727.2|15725.7|5463
1648653300000|2022-03-30 15:15:00|15735.3|15733.8|15733.3|15731.8|15736.5|15735|15727.2|15725.7|3462
1648653600000|2022-03-30 15:20:00|15734.3|15732.8|15737.5|15736|15740.5|15739|15733.4|15731.9|2877
1648653900000|2022-03-30 15:25:00|15736.5|15735|15735.2|15733.7|15738.5|15737|15731.2|15729.6|2255
1648654200000|2022-03-30 15:30:00|15735.4|15733.9|15732.2|15730.7|15737.4|15735.9|15728.2|15726.7|2462
1648654500000|2022-03-30 15:35:00|15731.2|15729.7|15733.4|15731.9|15734.5|15732.9|15727.1|15725.6|4972
1648654800000|2022-03-30 15:40:00|15734.4|15730.9|15747.5|15746|15749.5|15747.9|15732.4|15730.7|3284
1648655100000|2022-03-30 15:45:00|15748.5|15747|15750.5|15749|15755.6|15754.1|15747.5|15746|3326
1648655400000|2022-03-30 15:50:00|15751.6|15750.1|15753.6|15752.1|15754.6|15753.1|15749.5|15747.9|2839
1648655700000|2022-03-30 15:55:00|15754.6|15753.1|15750.5|15749|15756.6|15755.1|15749.5|15748|2465
1648656000000|2022-03-30 16:00:00|15749.7|15748.2|15754.6|15753.1|15757.6|15756.1|15749.5|15748|1821
1648656300000|2022-03-30 16:05:00|15755.6|15754.1|15751.6|15750.1|15755.6|15754.1|15747.5|15745.9|2304
1648656600000|2022-03-30 16:10:00|15752.6|15751.1|15760.8|15759.3|15760.8|15759.3|15748.5|15747|1620
1648656900000|2022-03-30 16:15:00|15759.8|15758.3|15749.6|15748.1|15761.9|15760.4|15749.6|15748.1|1468
1648657200000|2022-03-30 16:20:00|15748.9|15747.4|15745.5|15744|15749.6|15747.4|15740.5|15739|1168
1648657500000|2022-03-30 16:25:00|15744.5|15743|15739.5|15737|15745.6|15744.1|15736.5|15734.9|1547
1648657800000|2022-03-30 16:30:00|15738.8|15737.3|15740.5|15739|15744.6|15743|15738.5|15737|675
1648658100000|2022-03-30 16:35:00|15740.3|15738.8|15734.5|15733|15740.5|15739|15734.5|15733|805
1648658400000|2022-03-30 16:40:00|15733.5|15732|15731.4|15729.9|15736.8|15735.3|15731.4|15729.8|1582
1648658700000|2022-03-30 16:45:00|15732.2|15730.7|15728.3|15725.8|15734.6|15733|15727.3|15725.8|1522
1648659000000|2022-03-30 16:50:00|15727.3|15726.8|15733.4|15731.9|15734.4|15731.9|15727.3|15725.7|1064
1648659300000|2022-03-30 16:55:00|15734.2|15732.7|15731.3|15729.8|15734.4|15732.9|15730.3|15728.8|295
1648659600000|2022-03-30 17:00:00|15732.3|15730.8|15731.3|15729.8|15734.5|15732.9|15729.3|15727.8|372
1648659900000|2022-03-30 17:05:00|15730.3|15728.8|15737.5|15736|15737.5|15736|15730.3|15728.8|273
1648660200000|2022-03-30 17:10:00|15736.8|15735.3|15732.3|15730.8|15737.5|15736|15731.3|15729.8|166
1648660500000|2022-03-30 17:15:00|15731.3|15729.8|15732.3|15730.8|15732.3|15730.8|15728.2|15725.8|200
1648660800000|2022-03-30 17:20:00|15731.3|15729.8|15730.3|15728.8|15733.4|15731.9|15729.3|15727.8|162
1648661100000|2022-03-30 17:25:00|15729.3|15727.8|15730.3|15728.8|15731.3|15729.8|15728.3|15726.7|196
1648661400000|2022-03-30 17:30:00|15730.1|15728.6|15724.3|15722.8|15730.3|15728.8|15724.3|15722.8|275
1648661700000|2022-03-30 17:35:00|15725.3|15723.7|15726.3|15724.8|15727.4|15725.8|15724.3|15722.8|153
1648662000000|2022-03-30 17:40:00|15727.2|15724.7|15722.3|15720.8|15727.3|15725.8|15722.3|15720.8|205
1648662300000|2022-03-30 17:45:00|15722.2|15719.8|15720.2|15718.7|15723.3|15721.8|15719.2|15717.7|204
1648662600000|2022-03-30 17:50:00|15719.4|15717.9|15715.7|15714.2|15719.4|15717.9|15715.1|15713.4|398
1648662900000|2022-03-30 17:55:00|15716.1|15714.6|15717.1|15715.6|15717.3|15715.8|15715.1|15713.4|200
1648663200000|2022-03-30 18:00:00|15717.8|15716.3|15719.2|15717.7|15719.2|15717.7|15717.1|15715.6|310
1648663500000|2022-03-30 18:05:00|15720.2|15718.7|15721.3|15719.8|15721.3|15719.8|15716.1|15714.6|258
1648663800000|2022-03-30 18:10:00|15722.3|15720.8|15725.3|15723.8|15727.3|15725.8|15722.3|15720.8|165
1648664100000|2022-03-30 18:15:00|15724.3|15722.8|15725.3|15723.8|15725.3|15723.8|15720.2|15718.7|93
1648664400000|2022-03-30 18:20:00|15726.3|15724.8|15725.3|15723.8|15727.3|15725.8|15723.3|15721.7|95
1648664700000|2022-03-30 18:25:00|15725.2|15723.7|15723.3|15721.8|15725.5|15723.8|15721.3|15719.7|123
1648665000000|2022-03-30 18:30:00|15722.6|15721.1|15728.3|15726.8|15729.3|15727.8|15721.3|15719.8|111
1648665300000|2022-03-30 18:35:00|15727.3|15725.8|15722.3|15720.8|15728.3|15726.7|15720.2|15718.7|206
1648665600000|2022-03-30 18:40:00|15721.3|15719.8|15727.3|15725.8|15727.3|15725.8|15718.1|15716.6|68
1648665900000|2022-03-30 18:45:00|15725.6|15724.1|15726.3|15724.8|15727.5|15725.8|15722.5|15720.8|163
1648666200000|2022-03-30 18:50:00|15725.3|15723.8|15726.3|15724.8|15726.5|15724.8|15723.3|15721.8|41
1648666500000|2022-03-30 18:55:00|15725.3|15723.8|15723.5|15722|15728.3|15726|15721.3|15719.8|207
1648666800000|2022-03-30 19:00:00|15723.3|15721.8|15725.4|15723.9|15725.4|15723.9|15721.3|15719.8|190
1648667100000|2022-03-30 19:05:00|15724.4|15722.9|15724.4|15721.9|15725.5|15723.9|15721.1|15718.7|100
1648667400000|2022-03-30 19:10:00|15724.5|15722|15725.4|15723.9|15727.4|15724.9|15724.2|15721.9|105
1648667700000|2022-03-30 19:15:00|15726.4|15724|15729.2|15727.7|15730.4|15728.9|15725.4|15723.9|156
1648668000000|2022-03-30 19:20:00|15729.4|15727.9|15731.4|15729.9|15732.4|15730.9|15728.4|15726.9|102
1648668300000|2022-03-30 19:25:00|15730.4|15728.9|15726.4|15724.9|15730.4|15728.9|15726.4|15724.9|84
1648668600000|2022-03-30 19:30:00|15727.4|15725|15728.4|15726.9|15729.4|15727.9|15726.4|15724.9|44
1648668900000|2022-03-30 19:35:00|15727.4|15725.9|15726.4|15724.9|15732.4|15730.9|15726.4|15724.9|185
1648669200000|2022-03-30 19:40:00|15727.4|15725.7|15732.4|15729.9|15732.4|15730.9|15726.4|15724.4|141
1648669500000|2022-03-30 19:45:00|15733.5|15730.9|15732.4|15730.9|15735.5|15733.1|15732.4|15730.8|130
1648669800000|2022-03-30 19:50:00|15733.5|15732|15737.6|15735.1|15737.8|15736.1|15732.4|15730.9|405
1648670100000|2022-03-30 19:55:00|15736.8|15735.3|15730.4|15728.9|15736.8|15735.3|15729.4|15727.9|227
1648706700000|2022-03-31 06:05:00|15734.8|15732.3|15724.7|15723.2|15737|15735.5|15723.6|15722.1|756
1648707000000|2022-03-31 06:10:00|15724.8|15722.3|15730.7|15729.2|15733.8|15732.3|15723.2|15721.2|866
1648707300000|2022-03-31 06:15:00|15730|15728.5|15733.8|15732.3|15739|15737.5|15729.6|15727.2|1038
1648707600000|2022-03-31 06:20:00|15733.6|15732.1|15733.9|15732.4|15738|15736.5|15729.7|15728.2|833
1648707900000|2022-03-31 06:25:00|15733.1|15731.6|15743|15741.5|15746|15744.5|15730.7|15729.2|1038
1648708200000|2022-03-31 06:30:00|15742|15740.5|15738.9|15737.4|15742|15740.5|15735.9|15734.4|1422
1648708500000|2022-03-31 06:35:00|15738.1|15736.6|15749|15747.5|15750.1|15748.5|15737.7|15735.4|1765
1648708800000|2022-03-31 06:40:00|15748.9|15746.5|15740.9|15739.4|15750|15747.5|15740.9|15739.4|1332
1648709100000|2022-03-31 06:45:00|15739.9|15738.4|15757.1|15755.6|15757.2|15755.6|15739.9|15738.4|2190
1648709400000|2022-03-31 06:50:00|15757.9|15756.4|15769.4|15767.9|15775.4|15773.9|15757.1|15755.6|2486
1648709700000|2022-03-31 06:55:00|15768.4|15766.9|15759.1|15757.6|15770.4|15768|15757.1|15755.5|2152
1648710000000|2022-03-31 07:00:00|15758.1|15756.6|15767.4|15765.9|15768.4|15766.9|15754|15751.6|3028
1648710300000|2022-03-31 07:05:00|15768.4|15766.9|15774.4|15772.9|15774.5|15772.9|15762.3|15759.9|2163
1648710600000|2022-03-31 07:10:00|15775.1|15773.6|15780.5|15779|15781.5|15780|15771.4|15769.9|3137
1648710900000|2022-03-31 07:15:00|15779.6|15778|15811|15809.5|15812|15810.5|15779.5|15777.9|5377
1648711200000|2022-03-31 07:20:00|15811.1|15808.6|15799.9|15798.4|15811.1|15808.6|15794.8|15793.1|4085
1648711500000|2022-03-31 07:25:00|15798.9|15797.4|15820.2|15818.7|15820.2|15818.7|15796.9|15795.4|4420
1648711800000|2022-03-31 07:30:00|15819.2|15817.7|15818.2|15816.7|15828.4|15826.9|15814.2|15812.7|6786
1648712100000|2022-03-31 07:35:00|15817.2|15815.7|15807.9|15806.4|15819.2|15817.7|15805.9|15804.4|3779
1648712400000|2022-03-31 07:40:00|15806.9|15805.4|15804.9|15803.4|15812.8|15811.3|15804.9|15803.4|3433
1648712700000|2022-03-31 07:45:00|15803.9|15802.4|15802.8|15801.3|15809.9|15808.4|15802.8|15800.4|3672
1648713000000|2022-03-31 07:50:00|15803.8|15802.3|15799.8|15798.3|15806.9|15805.3|15797|15795.2|2868
1648713300000|2022-03-31 07:55:00|15800.7|15798.2|15808.8|15807.3|15811.9|15810.4|15799.8|15798.2|2967
1648713600000|2022-03-31 08:00:00|15806.8|15805.3|15817|15815.5|15821|15819.5|15803.8|15802.3|2457
1648713900000|2022-03-31 08:05:00|15816|15814.5|15813.3|15811.8|15821.4|15819.9|15812.6|15810.7|2676
1648714200000|2022-03-31 08:10:00|15811.4|15809.9|15803.1|15801.6|15812.2|15810.7|15798.1|15796.6|3712
1648714500000|2022-03-31 08:15:00|15801.9|15800.6|15799.9|15798.4|15804.1|15802.6|15794.8|15793.3|3094
1648714800000|2022-03-31 08:20:00|15800.9|15799.4|15785.7|15784.2|15800.9|15799.4|15784.4|15782.2|5103
1648715100000|2022-03-31 08:25:00|15784.7|15783.2|15791.8|15790.3|15792.8|15791.3|15781.8|15780.1|3891
1648715400000|2022-03-31 08:30:00|15790.8|15789.3|15790.8|15789.3|15791.8|15790.3|15780.8|15779.3|3371
1648715700000|2022-03-31 08:35:00|15789.8|15788.3|15792.8|15791.3|15798.9|15797.4|15784.7|15783.1|3015
1648716000000|2022-03-31 08:40:00|15791.8|15790.3|15803.1|15801.6|15803.3|15801.8|15791.8|15790.3|3838
1648716300000|2022-03-31 08:45:00|15803.8|15802.3|15803.1|15801.6|15806.1|15803.6|15797.9|15796.4|3072
1648716600000|2022-03-31 08:50:00|15804.1|15802.6|15810.1|15808.6|15816.2|15814.7|15799.9|15798.3|5755
1648716900000|2022-03-31 08:55:00|15809.1|15807.6|15809.1|15807.6|15827.5|15826|15805.1|15803.6|5061
1648717200000|2022-03-31 09:00:00|15808.1|15806.6|15816.2|15814.7|15819.3|15817.8|15808.1|15806.5|5656
1648717500000|2022-03-31 09:05:00|15816.1|15814.6|15811.1|15809.6|15816.2|15814.7|15808.1|15806.6|2867
1648717800000|2022-03-31 09:10:00|15810.1|15808.6|15807.1|15805.6|15813.2|15811.7|15804.1|15802.5|3650
1648718100000|2022-03-31 09:15:00|15806.2|15804.6|15806.1|15803.6|15808.1|15806.6|15796.8|15795.3|4309
1648718400000|2022-03-31 09:20:00|15806|15803.5|15810.1|15808.6|15814|15812.5|15806|15803.5|5063
1648718700000|2022-03-31 09:25:00|15809.4|15807.9|15810.1|15808.6|15813.2|15811.7|15804.1|15802.6|3334
1648719000000|2022-03-31 09:30:00|15811.1|15809.6|15805.1|15803.6|15811.1|15809.6|15797.3|15795.3|4023
1648719300000|2022-03-31 09:35:00|15804.1|15802.6|15810.4|15808.9|15812.1|15810.6|15802|15799.5|2650
1648719600000|2022-03-31 09:40:00|15811.1|15808.6|15821.4|15819.9|15825.4|15823.9|15811|15808.6|4391
1648719900000|2022-03-31 09:45:00|15822.4|15820.9|15831.5|15830|15843.7|15842.2|15819.4|15817.9|5464
1648720200000|2022-03-31 09:50:00|15830.5|15829|15837.6|15836.1|15839.6|15838.1|15829.5|15828|5338
1648720500000|2022-03-31 09:55:00|15838.4|15836.9|15848.8|15847.3|15849.8|15848.3|15834.5|15833|4889
1648720800000|2022-03-31 10:00:00|15849.5|15848|15848.6|15847.1|15849.8|15848.3|15843.6|15842|4225
1648721100000|2022-03-31 10:05:00|15849.6|15848.1|15844.6|15843.1|15853.6|15852.1|15844.6|15843.1|6511
1648721400000|2022-03-31 10:10:00|15845.5|15843|15843.6|15842.1|15847.6|15846.1|15839.4|15837.9|4005
1648721700000|2022-03-31 10:15:00|15844.4|15842.9|15835.5|15834|15844.6|15843.1|15834.4|15832.9|4342
1648722000000|2022-03-31 10:20:00|15835.6|15833.1|15836.5|15835|15838.5|15837|15833.4|15831.8|3584
1648722300000|2022-03-31 10:25:00|15837.5|15836|15841.4|15839.9|15841.4|15839.9|15832.4|15830.8|3945
1648722600000|2022-03-31 10:30:00|15840.4|15838.9|15847.5|15846|15850.6|15848.1|15838.4|15836.9|3444
1648722900000|2022-03-31 10:35:00|15848.5|15847|15846.5|15845|15850.7|15848.2|15844.5|15843|4280
1648723200000|2022-03-31 10:40:00|15847.4|15844.9|15848.5|15847|15851.7|15850.2|15845.5|15844|4202
1648723500000|2022-03-31 10:45:00|15847.5|15846|15853.5|15852|15853.7|15852|15843.5|15842|2801
1648723800000|2022-03-31 10:50:00|15852.5|15851|15856.7|15855.2|15860.8|15859.3|15851.5|15850|3366
1648724100000|2022-03-31 10:55:00|15857.4|15855.9|15866.8|15865.3|15868.8|15867.3|15857.4|15855.9|4573
1648724400000|2022-03-31 11:00:00|15867.8|15866.3|15865.9|15864.4|15867.8|15866.3|15860.8|15859.3|3275
1648724700000|2022-03-31 11:05:00|15866.9|15865.4|15856.8|15855.3|15868|15866.5|15854.8|15853.3|2644
1648725000000|2022-03-31 11:10:00|15855.8|15854.3|15856.8|15855.3|15858.9|15857.4|15854.8|15853.3|2802
1648725300000|2022-03-31 11:15:00|15857.8|15856.3|15854.8|15853.3|15857.9|15856.4|15853.7|15852.2|2175
1648725600000|2022-03-31 11:20:00|15855.8|15854.3|15854.8|15853.3|15860.9|15859.4|15853.8|15852.2|3171
1648725900000|2022-03-31 11:25:00|15855.8|15853.2|15851.8|15850.3|15855.8|15854.3|15848.7|15847.2|2816
1648726200000|2022-03-31 11:30:00|15852.8|15851.3|15854.8|15852.3|15854.8|15853.3|15850.7|15849.2|2335
1648726500000|2022-03-31 11:35:00|15854.7|15853.2|15856.8|15855.3|15860.9|15858.4|15852.8|15851.2|2467
1648726800000|2022-03-31 11:40:00|15855.8|15854.3|15861.9|15860.4|15861.9|15860.4|15853.8|15852.2|1739
1648727100000|2022-03-31 11:45:00|15862.9|15861.4|15861.9|15860.4|15863.9|15862.4|15858.9|15857.4|2227
1648727400000|2022-03-31 11:50:00|15862.1|15859.6|15861|15859.5|15864|15862.5|15855.8|15854.2|2330
1648727700000|2022-03-31 11:55:00|15860|15858.5|15867.3|15865.8|15867.3|15865.8|15860|15858.3|2240
1648728000000|2022-03-31 12:00:00|15867.5|15865|15861.1|15859.6|15868.3|15866.8|15856.8|15855.3|4197
1648728300000|2022-03-31 12:05:00|15862.1|15860.6|15860.1|15858.6|15863.1|15861.6|15855.8|15854.2|2746
1648728600000|2022-03-31 12:10:00|15861.1|15859.6|15862.1|15860.6|15863.1|15861.6|15855.8|15853.3|2676
1648728900000|2022-03-31 12:15:00|15861.3|15859.8|15851.8|15850.3|15862.1|15860.6|15851.8|15850.2|3197
1648729200000|2022-03-31 12:20:00|15852.8|15851.3|15849.8|15848.3|15856|15854.3|15846.8|15845.3|3861
1648729500000|2022-03-31 12:25:00|15850.8|15847.3|15851.8|15850.3|15856.8|15855.3|15849.8|15847.3|2803
1648729800000|2022-03-31 12:30:00|15852.8|15850.1|15854.8|15853.3|15863.1|15861.6|15844.8|15843.3|4434
1648730100000|2022-03-31 12:35:00|15854.1|15852.6|15858|15856.5|15860.1|15857.7|15851.8|15850.3|3601
1648730400000|2022-03-31 12:40:00|15859|15857.5|15846.9|15845.4|15859.1|15857.5|15844.9|15843.4|3218
1648730700000|2022-03-31 12:45:00|15847.9|15845.5|15839.6|15838.1|15849.9|15848.4|15836.9|15835.4|5239
1648731000000|2022-03-31 12:50:00|15840.6|15839.1|15815.3|15813.8|15840.6|15839.1|15805.1|15803.6|9128
1648731300000|2022-03-31 12:55:00|15816.3|15814.7|15817.4|15815.9|15821.4|15819.9|15809.1|15807.6|6571
1648731600000|2022-03-31 13:00:00|15818.4|15816|15823.4|15821.9|15823.4|15821.9|15816.4|15814.7|3373
1648731900000|2022-03-31 13:05:00|15822.4|15820.9|15835.1|15833.6|15836.3|15834.8|15821.4|15819.9|4807
1648732200000|2022-03-31 13:10:00|15835.9|15834.4|15841.9|15840.4|15850.1|15848.6|15833.9|15832.4|6011
1648732500000|2022-03-31 13:15:00|15840.9|15839.4|15843|15841.5|15848.1|15846.6|15836|15834.5|4234
1648732800000|2022-03-31 13:20:00|15842|15840.5|15848.1|15846.6|15849.1|15847.6|15839|15837.5|3959
1648733100000|2022-03-31 13:25:00|15849.1|15847.6|15834|15832.5|15850.1|15848.6|15833|15831.5|5532
1648733400000|2022-03-31 13:30:00|15835|15833.5|15832|15830.5|15838|15836.5|15826.9|15825.4|4404
1648733700000|2022-03-31 13:35:00|15831.3|15829.8|15841.8|15840.3|15845|15843.5|15831.3|15829.5|4204
1648734000000|2022-03-31 13:40:00|15842.9|15841.4|15847|15845.5|15849|15847.5|15836.8|15835.3|4290
1648734300000|2022-03-31 13:45:00|15846.1|15844.5|15860.3|15858.8|15860.3|15858.8|15842.9|15841.4|6371
1648734600000|2022-03-31 13:50:00|15859.2|15857.7|15860.9|15859.4|15862.7|15860.8|15858|15855.5|4732
1648734900000|2022-03-31 13:55:00|15860|15858.5|15844|15842.5|15860.2|15858.5|15841.9|15840.3|6459
1648735200000|2022-03-31 14:00:00|15842.9|15841.4|15847|15845.5|15848|15846.5|15839.8|15838.3|4332
1648735500000|2022-03-31 14:05:00|15846|15844.5|15852|15850.5|15853.2|15851.5|15844|15841.5|4495
1648735800000|2022-03-31 14:10:00|15851.2|15849.5|15861.3|15859.8|15862.3|15860.8|15851|15849.5|3754
1648736100000|2022-03-31 14:15:00|15862.3|15860.8|15865.3|15863.8|15866.3|15864.8|15854|15851.5|7222
1648736400000|2022-03-31 14:20:00|15865|15863.5|15868.3|15866.8|15869.3|15867.8|15863.3|15861.8|5023
1648736700000|2022-03-31 14:25:00|15867.4|15865.8|15882.3|15880.8|15883.3|15881.8|15865.3|15863.8|7705
1648737000000|2022-03-31 14:30:00|15881.3|15879.8|15892.8|15891.3|15892.8|15891.3|15880.3|15878.8|7447
1648737300000|2022-03-31 14:35:00|15891.7|15890.2|15892.8|15891.3|15895|15893.3|15880.6|15879.1|6863
1648737600000|2022-03-31 14:40:00|15891.7|15890.2|15906|15904.5|15907|15905.5|15891.7|15890.2|6521
1648737900000|2022-03-31 14:45:00|15905.1|15903.6|15907|15904.5|15909|15907.5|15896.8|15895.3|8521
1648738200000|2022-03-31 14:50:00|15906|15904.6|15910.1|15908.6|15918.3|15916.7|15906|15904.5|7465
1648738500000|2022-03-31 14:55:00|15909.3|15907.8|15912.1|15910.6|15915.1|15913.6|15904.8|15903.3|9046
1648738800000|2022-03-31 15:00:00|15913.1|15911.6|15919.2|15917.7|15919.2|15917.7|15908|15906.5|7262
1648739100000|2022-03-31 15:05:00|15920.2|15918.7|15922.2|15920.7|15923.2|15921.7|15915.1|15913.5|12771
1648739400000|2022-03-31 15:10:00|15923.2|15921.7|15892.8|15891.3|15927.4|15925.9|15881.1|15879.1|19382
1648739700000|2022-03-31 15:15:00|15893.8|15892.3|15897.8|15896.3|15912.1|15910.6|15890.7|15889.2|13778
1648740000000|2022-03-31 15:20:00|15898.8|15897.3|15879.6|15878.1|15900.8|15899.3|15879.6|15878.1|5241
1648740300000|2022-03-31 15:25:00|15881.6|15880.1|15886.6|15885.1|15893|15891.4|15880.6|15878.1|5073
1648740600000|2022-03-31 15:30:00|15887.6|15886.1|15895.9|15894.4|15901.9|15900.4|15886.6|15885|3970
1648740900000|2022-03-31 15:35:00|15896.9|15895.4|15893.9|15892.4|15900.9|15898.4|15893.9|15892.2|4882
1648741200000|2022-03-31 15:40:00|15894.9|15893.4|15891.7|15890.2|15895.9|15894.4|15887.6|15886.1|2326
1648741500000|2022-03-31 15:45:00|15890.7|15889.2|15884.6|15883.1|15893.9|15892.4|15884.6|15883.1|2208
1648741800000|2022-03-31 15:50:00|15883.6|15882.1|15893.9|15892.4|15893.9|15892.4|15881.6|15880.1|3504
1648742100000|2022-03-31 15:55:00|15894.9|15893.4|15894|15892.5|15896.9|15895.1|15891.1|15889.4|2662
1648742400000|2022-03-31 16:00:00|15895|15893.5|15900|15898.5|15902|15899.5|15889.9|15888.2|2574
1648742700000|2022-03-31 16:05:00|15899.1|15897.6|15894|15892.5|15899.1|15897.6|15891.9|15890.3|3122
1648743000000|2022-03-31 16:10:00|15892.9|15891.4|15898|15896.5|15898|15896.5|15889.9|15888.4|1612
1648743300000|2022-03-31 16:15:00|15897|15895.5|15896|15894.5|15900.1|15898.5|15895|15893.5|1089
1648743600000|2022-03-31 16:20:00|15896.1|15893.6|15891.9|15890.4|15897|15895.5|15890.9|15889.4|717
1648743900000|2022-03-31 16:25:00|15891.1|15889.6|15896|15894.5|15897.1|15895.5|15891.1|15889.4|1589
1648744200000|2022-03-31 16:30:00|15895|15893.5|15897|15895.5|15899|15897.5|15894.2|15892.5|698
1648744500000|2022-03-31 16:35:00|15896.3|15894.8|15902.2|15900.7|15902.3|15900.7|15896.3|15894.8|1113
1648744800000|2022-03-31 16:40:00|15903.2|15901.7|15906.2|15904.7|15907.2|15904.8|15902.2|15900.7|582
1648745100000|2022-03-31 16:45:00|15906.9|15905.4|15905.2|15902.7|15907.2|15905.7|15903.2|15901.7|476
1648745400000|2022-03-31 16:50:00|15904.3|15902.8|15902.2|15900.7|15906.2|15904.5|15900|15898.5|840
1648745700000|2022-03-31 16:55:00|15902.4|15900.9|15903|15901.5|15906.2|15904.7|15902.3|15900.8|1114
1648746000000|2022-03-31 17:00:00|15903.2|15900.7|15897.8|15895.3|15903.2|15901.7|15896.9|15895.3|819
1648746300000|2022-03-31 17:05:00|15897.9|15896.3|15896|15894.5|15898.7|15897.2|15896|15894.5|250
1648746600000|2022-03-31 17:10:00|15895|15893.5|15895|15893.5|15896.9|15895.4|15894|15892.4|238
1648746900000|2022-03-31 17:15:00|15895.1|15893.6|15896.9|15895.4|15898.8|15897.2|15894.1|15892.6|355
1648747200000|2022-03-31 17:20:00|15897.8|15896.3|15898.7|15897.2|15898.8|15897.2|15896.9|15895.3|104
1648747500000|2022-03-31 17:25:00|15897.8|15896.3|15898.7|15897.2|15898.8|15897.2|15897.8|15896.2|90
1648747800000|2022-03-31 17:30:00|15898.5|15897|15898.7|15897.2|15899.7|15898|15897.8|15896.3|107
1648748100000|2022-03-31 17:35:00|15899.4|15897.9|15903.1|15900.6|15903.2|15901.6|15898.7|15897|244
1648748400000|2022-03-31 17:40:00|15902.2|15900.7|15904.2|15902.7|15904.2|15902.7|15900.1|15898.6|158
1648748700000|2022-03-31 17:45:00|15905.2|15903.7|15905.2|15903.7|15906.3|15904.7|15903.1|15901.6|116
1648749000000|2022-03-31 17:50:00|15904.2|15902.7|15904.2|15902.7|15906.2|15904.7|15904.2|15902.7|267
1648749300000|2022-03-31 17:55:00|15904.9|15903.4|15908.3|15906.8|15910.3|15908|15904.2|15902.7|222
1648749600000|2022-03-31 18:00:00|15908.2|15905.8|15902.1|15900.6|15908.3|15906.8|15900.1|15897.7|202
1648749900000|2022-03-31 18:05:00|15902.2|15899.7|15903.1|15901.6|15905.2|15903.7|15901.1|15899.6|105
1648750200000|2022-03-31 18:10:00|15904.1|15902.5|15905.2|15903.7|15907.2|15904.8|15903.1|15901.6|108
1648750500000|2022-03-31 18:15:00|15904.2|15902.7|15906.2|15904.7|15907.3|15905.7|15904.2|15902.7|87
1648750800000|2022-03-31 18:20:00|15905.2|15903.7|15909.4|15906.9|15909.4|15907.7|15905.2|15903.7|110
1648751100000|2022-03-31 18:25:00|15908.6|15907.9|15907.2|15905.7|15909.4|15907.9|15906.2|15904.7|92
1648751400000|2022-03-31 18:30:00|15907.5|15906|15906.2|15904.7|15909.5|15907.9|15905.2|15903.7|142
1648751700000|2022-03-31 18:35:00|15907.2|15905|15907.2|15905.7|15908.4|15906.9|15905.2|15903.7|142
1648752000000|2022-03-31 18:40:00|15906.5|15905|15910.4|15908.9|15911.4|15909.9|15906.2|15904.6|218
1648752300000|2022-03-31 18:45:00|15911.4|15909.9|15910.4|15908.9|15912.4|15910.9|15910.4|15908.9|195
1648752600000|2022-03-31 18:50:00|15911.4|15909|15906.2|15904.7|15911.5|15909.9|15905.2|15903.7|229
1648752900000|2022-03-31 18:55:00|15907.2|15905.7|15903.1|15901.6|15912.4|15910.9|15901.1|15899.1|572
1648753200000|2022-03-31 19:00:00|15902.3|15900.8|15899.1|15897.6|15905.2|15903.7|15899.1|15897.5|462
1648753500000|2022-03-31 19:05:00|15899.2|15897.7|15899.1|15897.6|15900.3|15898.6|15898.1|15896.6|224
1648753800000|2022-03-31 19:10:00|15898.1|15896.6|15897.1|15895.6|15899.3|15897.6|15897.1|15895.6|149
1648754100000|2022-03-31 19:15:00|15897.4|15895.9|15900.1|15898.6|15901.3|15899.6|15896.1|15894.5|190
1648754400000|2022-03-31 19:20:00|15901.1|15899.6|15902.3|15899.8|15902.3|15900.6|15899.1|15897.6|123
1648754700000|2022-03-31 19:25:00|15902.1|15900.6|15899.1|15897.6|15903.1|15901.6|15899.1|15897.5|129
1648755000000|2022-03-31 19:30:00|15898.1|15896.6|15897.1|15894.6|15899.1|15897.6|15894.1|15892.5|186
1648755300000|2022-03-31 19:35:00|15897|15895.5|15896.1|15894.6|15899.3|15897.6|15895.1|15893.6|228
1648755600000|2022-03-31 19:40:00|15897.1|15894.8|15893|15891.5|15897.1|15895.6|15892|15889.6|266
1648755900000|2022-03-31 19:45:00|15892.9|15891.4|15900.1|15898.6|15900.1|15898.6|15892.1|15890.1|377
1648756200000|2022-03-31 19:50:00|15899.1|15897.6|15894.2|15892.7|15904.4|15902.8|15891|15889.5|687
1648756500000|2022-03-31 19:55:00|15893|15891.5|15890|15888.5|15900.3|15898.7|15888|15886.5|887
1648793100000|2022-04-01 06:05:00|15850.4|15847.9|15859.7|15858.2|15860.8|15859.3|15848.4|15846.9|801
1648793400000|2022-04-01 06:10:00|15858.7|15857.2|15855.5|15854|15865.9|15864.3|15854.5|15853|689
1648793700000|2022-04-01 06:15:00|15855.7|15854.2|15855.6|15853.1|15864.7|15863.2|15853.5|15852|1112
1648794000000|2022-04-01 06:20:00|15856.6|15855.1|15855.6|15854.1|15860.8|15859.2|15854.6|15853.1|703
1648794300000|2022-04-01 06:25:00|15853.6|15852.1|15845.6|15844.1|15855.6|15854.1|15844.4|15842.9|1430
1648794600000|2022-04-01 06:30:00|15844.4|15842.9|15849.6|15848.1|15850.6|15849.1|15842.6|15841.1|1650
1648794900000|2022-04-01 06:35:00|15850.6|15849.1|15858.7|15857.2|15860.8|15859.2|15849.6|15848.1|1919
1648795200000|2022-04-01 06:40:00|15859.7|15858.2|15857.8|15856.3|15859.8|15858.3|15853.8|15852.3|1397
1648795500000|2022-04-01 06:45:00|15858.8|15857.3|15869|15867.5|15871|15869.5|15856.8|15855.3|1385
1648795800000|2022-04-01 06:50:00|15868|15866.5|15855.8|15853.3|15870|15868.5|15855.8|15853.3|1484
1648796100000|2022-04-01 06:55:00|15855|15853.5|15850.8|15849.3|15858.9|15857.4|15844.8|15842.3|2134
1648796400000|2022-04-01 07:00:00|15851.8|15850.3|15845.8|15844.3|15854.2|15852.4|15842.7|15841.2|2571
1648796700000|2022-04-01 07:05:00|15844.8|15843.3|15830.5|15829|15849.8|15848.3|15830.5|15829|3501
1648797000000|2022-04-01 07:10:00|15831.5|15830|15821.4|15819.9|15833.5|15832|15820.2|15818.7|3817
1648797300000|2022-04-01 07:15:00|15820.3|15818.8|15808.1|15806.6|15823.4|15821.9|15803|15801.5|4484
1648797600000|2022-04-01 07:20:00|15807.4|15805.9|15822.4|15820.9|15824.5|15822.9|15803.9|15802.4|4259
1648797900000|2022-04-01 07:25:00|15821.3|15819.8|15814.3|15812.8|15827.4|15825.9|15814.3|15812.8|3683
1648798200000|2022-04-01 07:30:00|15814.5|15813|15815.3|15813.8|15816.4|15814.8|15801|15799.5|3753
1648798500000|2022-04-01 07:35:00|15814.3|15812.8|15827.4|15825.9|15827.4|15825.9|15812.5|15811|3687
1648798800000|2022-04-01 07:40:00|15826.3|15824.8|15812.3|15810.8|15829.3|15827.8|15805.2|15803.7|3405
1648799100000|2022-04-01 07:45:00|15811.4|15809.9|15807.2|15805.7|15818.4|15815.9|15807.2|15805.7|4393
1648799400000|2022-04-01 07:50:00|15808.2|15806.7|15808.2|15806.7|15811.3|15808.8|15804.2|15801.7|4179
1648799700000|2022-04-01 07:55:00|15809.2|15807.7|15800|15798.5|15812.3|15810.8|15794|15792.4|4702
1648800000000|2022-04-01 08:00:00|15798.6|15797.1|15803.2|15801.7|15804.2|15802.7|15794.9|15793.4|3274
1648800300000|2022-04-01 08:05:00|15804.2|15802.7|15808.2|15806.7|15810.2|15808.7|15799|15797.5|3617
1648800600000|2022-04-01 08:10:00|15807|15805.5|15801.9|15800.4|15811|15809.5|15799.9|15798.4|2699
1648800900000|2022-04-01 08:15:00|15802.9|15801.4|15799.8|15798.3|15806.9|15805.4|15795.6|15794.1|5812
1648801200000|2022-04-01 08:20:00|15800.8|15799.3|15799.8|15798.3|15800.9|15799.3|15791.6|15790.1|4747
1648801500000|2022-04-01 08:25:00|15799.9|15798.4|15810.9|15809.4|15811.9|15810.4|15799.2|15797.7|2788
1648801800000|2022-04-01 08:30:00|15811.9|15810.4|15813|15811.5|15815|15813.3|15810.6|15809.1|3208
1648802100000|2022-04-01 08:35:00|15811.9|15810.4|15824.1|15822.6|15827.3|15825.8|15810.9|15809.4|5401
1648802400000|2022-04-01 08:40:00|15823.1|15821.6|15821.1|15819.6|15824.1|15822.6|15818.1|15816.6|3861
1648802700000|2022-04-01 08:45:00|15821.8|15820.3|15813.1|15811.6|15823.2|15821.6|15810.9|15809.4|2445
1648803000000|2022-04-01 08:50:00|15811.9|15810.6|15834.5|15833|15835.5|15834|15811.9|15810.4|3355
1648803300000|2022-04-01 08:55:00|15835.5|15834|15820.2|15817.7|15835.5|15834|15819.1|15816.7|5649
1648803600000|2022-04-01 09:00:00|15821.2|15818.7|15845.7|15844.2|15845.7|15844.2|15821.2|15818.7|6409
1648803900000|2022-04-01 09:05:00|15846.5|15845|15849.7|15848.2|15854.9|15853.2|15845.7|15844.2|6137
1648804200000|2022-04-01 09:10:00|15848.9|15847.4|15848.7|15847.2|15851.7|15850.2|15842.6|15841.1|3887
1648804500000|2022-04-01 09:15:00|15849.6|15847.1|15862|15860.5|15862|15860.5|15847.7|15846.2|2773
1648804800000|2022-04-01 09:20:00|15861|15859.5|15869|15866.5|15872|15870.5|15853.7|15852.2|6593
1648805100000|2022-04-01 09:25:00|15868.1|15866.6|15866|15864.5|15870|15868.5|15863|15861.5|3706
1648805400000|2022-04-01 09:30:00|15867|15865.5|15861|15859.5|15869|15867.5|15851.7|15849.2|7607
1648805700000|2022-04-01 09:35:00|15860|15858.5|15876.3|15874.8|15876.3|15874.8|15859|15857.5|4830
1648806000000|2022-04-01 09:40:00|15876.1|15873.8|15864|15862.5|15881.3|15879.8|15862|15860.5|4903
1648806300000|2022-04-01 09:45:00|15865|15863.5|15869|15867.5|15873.2|15871.7|15862|15860.5|6559
1648806600000|2022-04-01 09:50:00|15868|15866.5|15871|15869.5|15876.3|15874.8|15867|15865.5|3874
1648806900000|2022-04-01 09:55:00|15872|15870.5|15861|15859.5|15872|15870.5|15860|15858.5|3906
1648807200000|2022-04-01 10:00:00|15860|15858.5|15854.8|15853.3|15862|15860.5|15853.8|15852.1|4018
1648807500000|2022-04-01 10:05:00|15854.5|15853|15857.9|15856.4|15860|15858.5|15851.8|15850.3|4920
1648807800000|2022-04-01 10:10:00|15856.8|15855.3|15864|15862.5|15864|15862.5|15854.8|15853.3|3463
1648808100000|2022-04-01 10:15:00|15863|15861.5|15865|15863.5|15866|15864.5|15856.8|15855.1|2721
1648808400000|2022-04-01 10:20:00|15865.9|15863.4|15871|15869.5|15871.2|15869.5|15862|15860.5|2643
1648808700000|2022-04-01 10:25:00|15871.8|15870.3|15871|15869.5|15875.3|15873.8|15870|15868.4|3145
1648809000000|2022-04-01 10:30:00|15872|15870.5|15877.3|15875.8|15878.3|15876.7|15870|15868.5|3035
1648809300000|2022-04-01 10:35:00|15878.3|15876.8|15872.1|15870.6|15878.3|15876.8|15868.1|15866.6|3072
1648809600000|2022-04-01 10:40:00|15873.2|15871.7|15866.1|15864.6|15877.3|15875.8|15865.1|15863.6|3603
1648809900000|2022-04-01 10:45:00|15867.1|15865.6|15856.8|15855.3|15867.1|15865.6|15856.8|15855.3|4380
1648810200000|2022-04-01 10:50:00|15857.7|15856.2|15862.1|15860.6|15863.2|15861.6|15855.8|15854.3|4861
1648810500000|2022-04-01 10:55:00|15863.1|15861.6|15838.5|15837|15865.1|15863.6|15836.5|15835|5702
1648810800000|2022-04-01 11:00:00|15837.5|15836|15850.8|15849.3|15851.8|15850.3|15837.5|15836|5354
1648811100000|2022-04-01 11:05:00|15851.8|15850.3|15840.5|15839|15853.8|15852.2|15838.5|15837|3525
1648811400000|2022-04-01 11:10:00|15839.5|15838|15841.5|15839|15849.5|15847.3|15838.5|15837|3019
1648811700000|2022-04-01 11:15:00|15841.4|15840|15845.8|15843.3|15845.8|15844.3|15833.5|15832|2912
1648812000000|2022-04-01 11:20:00|15845.7|15844.2|15846.8|15845.3|15850.8|15849.2|15842.7|15841.2|2273
1648812300000|2022-04-01 11:25:00|15847.8|15846.3|15851.8|15850.3|15852.8|15851.3|15845.8|15844.3|1813
1648812600000|2022-04-01 11:30:00|15850.8|15849.3|15846.8|15844.3|15852.7|15850.3|15845.8|15844.3|2253
1648812900000|2022-04-01 11:35:00|15845.8|15844.2|15853.8|15852.3|15853.8|15852.3|15844.8|15843.3|4685
1648813200000|2022-04-01 11:40:00|15854.8|15853.3|15856.8|15855.3|15859.1|15857.6|15850.8|15849.2|3753
1648813500000|2022-04-01 11:45:00|15858|15856.5|15865|15863.5|15866.1|15864.6|15858|15856.3|4290
1648813800000|2022-04-01 11:50:00|15865.7|15864.2|15871.1|15869.6|15872.2|15870.6|15862|15860.3|3302
1648814100000|2022-04-01 11:55:00|15872.1|15870.6|15872.1|15870.6|15875.4|15873.9|15870|15868.5|3035
1648814400000|2022-04-01 12:00:00|15873.4|15870.9|15865|15863.5|15873.4|15871.7|15862|15860.5|1090
1648814700000|2022-04-01 12:05:00|15866|15864.5|15864|15861.5|15869.1|15867.5|15861|15859.5|2770
1648815000000|2022-04-01 12:10:00|15865|15862.5|15864|15862.5|15869.1|15867.6|15862|15860.3|2735
1648815300000|2022-04-01 12:15:00|15865|15861.5|15856.7|15855.2|15867|15865.5|15855.7|15854.1|4692
1648815600000|2022-04-01 12:20:00|15856.8|15854.3|15861|15859.5|15863|15861.5|15852.7|15851.2|4185
1648815900000|2022-04-01 12:25:00|15862|15860.5|15861.9|15859.4|15870.9|15869.4|15861|15858.4|3986
1648816200000|2022-04-01 12:30:00|15862.1|15859.6|15855.7|15854.2|15870.9|15868.4|15845.7|15844.2|6577
1648816500000|2022-04-01 12:35:00|15856.7|15855.2|15844.7|15843.2|15860.3|15858.8|15840.5|15839|5357
1648816800000|2022-04-01 12:40:00|15845.7|15844.2|15847.7|15846.2|15854.7|15853.2|15840.5|15839|4601
1648817100000|2022-04-01 12:45:00|15846.7|15845.2|15852.9|15850.4|15868.1|15866.5|15845.7|15843.2|4293
1648817400000|2022-04-01 12:50:00|15851.7|15850.2|15848.7|15847.2|15860.1|15858.5|15847.7|15846.1|4939
1648817700000|2022-04-01 12:55:00|15847.7|15846.2|15844.7|15843.2|15849.9|15848.2|15841.6|15840.1|4356
1648818000000|2022-04-01 13:00:00|15845.7|15844.2|15860|15858.5|15860|15858.5|15844.7|15843.2|3869
1648818300000|2022-04-01 13:05:00|15859|15857.5|15863|15861.5|15867|15865.5|15855.7|15854.2|4426
1648818600000|2022-04-01 13:10:00|15864|15862.5|15852.7|15851.2|15868|15866.5|15850.7|15849.2|7349
1648818900000|2022-04-01 13:15:00|15851.7|15850.2|15842.8|15841.3|15854.7|15853.2|15842.8|15841.3|4930
1648819200000|2022-04-01 13:20:00|15843.8|15842.3|15839.5|15838|15845.9|15844.3|15836.5|15834.9|4460
1648819500000|2022-04-01 13:25:00|15838.5|15837|15827.4|15825.9|15840.6|15839.1|15826|15824.5|4515
1648819800000|2022-04-01 13:30:00|15828.5|15827|15813.1|15811.6|15829.5|15828|15813.1|15811.6|6082
1648820100000|2022-04-01 13:35:00|15812|15810.5|15829.5|15828|15831.5|15829|15812|15810.5|4705
1648820400000|2022-04-01 13:40:00|15828.6|15827.1|15825.4|15823.9|15829.5|15828|15817.2|15815.7|3596
1648820700000|2022-04-01 13:45:00|15825.2|15823.7|15818.5|15817|15825.2|15823.7|15814.2|15812.6|3307
1648821000000|2022-04-01 13:50:00|15817.8|15816.3|15826.4|15824.9|15827.4|15825.9|15817.5|15816|3245
1648821300000|2022-04-01 13:55:00|15827.4|15825.9|15828.4|15825.9|15833.6|15832.1|15826.4|15824.8|2152
1648821600000|2022-04-01 14:00:00|15828.7|15827.2|15834.4|15832.9|15835.4|15832.9|15822.2|15820.7|5311
1648821900000|2022-04-01 14:05:00|15833.4|15831.9|15826.3|15824.8|15840.6|15839.1|15826.3|15824.8|4378
1648822200000|2022-04-01 14:10:00|15826.2|15824.7|15831.5|15830|15836.5|15835|15822.3|15820.7|4264
1648822500000|2022-04-01 14:15:00|15832.5|15831|15819.2|15817.7|15833.5|15832|15818.2|15816.7|3922
1648822800000|2022-04-01 14:20:00|15819.9|15818.4|15829.5|15828|15831.5|15830|15817.2|15815.7|2890
1648823100000|2022-04-01 14:25:00|15830.2|15828.7|15826.2|15824.7|15830.5|15829|15822.2|15820.7|3078
1648823400000|2022-04-01 14:30:00|15827.3|15825.8|15825.2|15823.7|15830.5|15829|15818.2|15816.7|3894
1648823700000|2022-04-01 14:35:00|15825.1|15822.7|15834.5|15833|15840.6|15839|15824.2|15822.7|5919
1648824000000|2022-04-01 14:40:00|15833.5|15832|15831.5|15830|15835.5|15834|15823.2|15821.7|4563
1648824300000|2022-04-01 14:45:00|15832.5|15831|15836.5|15835|15837.5|15836|15830.5|15828.8|2334
1648824600000|2022-04-01 14:50:00|15835.5|15834|15839.5|15838|15841.6|15840.1|15835.5|15834|3235
1648824900000|2022-04-01 14:55:00|15838.5|15837|15849.7|15848.2|15849.7|15848.2|15836.5|15835|8392
1648825200000|2022-04-01 15:00:00|15848|15846.5|15842.6|15841.1|15848.9|15847.2|15839.5|15837|4629
1648825500000|2022-04-01 15:05:00|15843.8|15841.3|15851.8|15850.3|15852.5|15851|15842.6|15841.1|2879
1648825800000|2022-04-01 15:10:00|15850.8|15849.3|15857.9|15856.4|15859.8|15858.3|15848.8|15847.3|3246
1648826100000|2022-04-01 15:15:00|15857.8|15856.3|15867|15865.5|15869|15867.5|15856.8|15855.1|5727
1648826400000|2022-04-01 15:20:00|15866.8|15865.3|15869|15867.5|15873.2|15871.7|15866.8|15865.3|3649
1648826700000|2022-04-01 15:25:00|15868.9|15867.4|15870|15868.5|15873.2|15871.7|15868|15866.4|4071
1648827000000|2022-04-01 15:30:00|15869.2|15867.7|15869|15867.5|15872.2|15869.8|15867|15865.5|1987
1648827300000|2022-04-01 15:35:00|15868|15866.5|15873.2|15870.7|15873.2|15870.7|15867|15865.4|1645
1648827600000|2022-04-01 15:40:00|15873|15871.5|15885.3|15883.8|15887.4|15885.9|15872.2|15870.7|2478
1648827900000|2022-04-01 15:45:00|15886.4|15883.9|15885.6|15884.1|15886.5|15885|15881.3|15879.8|1354
1648828200000|2022-04-01 15:50:00|15885.3|15883.8|15881.3|15879.8|15890.6|15889.1|15878.3|15876.8|2215
1648828500000|2022-04-01 15:55:00|15882.3|15878.8|15886.5|15885|15887.5|15886|15880.3|15878.7|1608
1648828800000|2022-04-01 16:00:00|15885.3|15883.8|15885.3|15883.8|15889.6|15888|15883.3|15881.8|1467
1648829100000|2022-04-01 16:05:00|15884.6|15883.1|15887.5|15886|15889.5|15888|15884.3|15882.7|1125
1648829400000|2022-04-01 16:10:00|15888.5|15887|15888.5|15887|15889.5|15888|15886.5|15885|883
1648829700000|2022-04-01 16:15:00|15889.5|15888|15890.6|15889.1|15890.7|15889.1|15884.3|15882.8|1989
1648830000000|2022-04-01 16:20:00|15889.9|15888.4|15883.3|15881.8|15889.9|15888.4|15882.3|15880.8|367
1648830300000|2022-04-01 16:25:00|15884.3|15882|15885.3|15882.8|15885.3|15883.8|15881.3|15879.7|1741
1648830600000|2022-04-01 16:30:00|15885.2|15883.7|15887.5|15886|15888.5|15887|15884.3|15882.8|433
1648830900000|2022-04-01 16:35:00|15888.6|15887.1|15891.6|15890.1|15891.6|15890.1|15888.5|15886.1|590
1648831200000|2022-04-01 16:40:00|15892.6|15891.1|15891.6|15890.1|15893.8|15892.1|15890.6|15889.1|599
1648831500000|2022-04-01 16:45:00|15892.6|15891.1|15892.6|15891.1|15894.6|15893.1|15891.6|15889.6|676
1648831800000|2022-04-01 16:50:00|15893.6|15892.1|15893.6|15892.1|15894.6|15893.1|15892.6|15891.1|480
1648832100000|2022-04-01 16:55:00|15892.6|15891.1|15892.6|15891.1|15894.6|15893.1|15892.6|15891.1|418
1648832400000|2022-04-01 17:00:00|15893.6|15892.1|15897.6|15895.1|15898.6|15897.1|15891.6|15890.1|395
1648832700000|2022-04-01 17:05:00|15896.6|15894.1|15897.6|15896.1|15898.6|15897.1|15894.6|15893|507
1648833000000|2022-04-01 17:10:00|15898.6|15897.1|15901.8|15900.3|15902.9|15901.4|15898.5|15896.1|566
1648833300000|2022-04-01 17:15:00|15902.9|15901.4|15907.9|15906.4|15909|15907.4|15902.9|15901.4|849
1648833600000|2022-04-01 17:20:00|15908.9|15907.4|15906.9|15905.4|15911.9|15909.4|15905.9|15904.3|574
1648833900000|2022-04-01 17:25:00|15907.9|15905.3|15907.9|15906.4|15909.9|15907.4|15906.1|15904.4|304
1648834200000|2022-04-01 17:30:00|15906.9|15905.4|15911.9|15910.4|15912.9|15911.4|15905.9|15904.3|596
1648834500000|2022-04-01 17:35:00|15912.9|15911.4|15901.9|15900.4|15913.1|15911.4|15901.9|15900.4|479
1648834800000|2022-04-01 17:40:00|15901.5|15900|15898.7|15897.2|15901.9|15900.4|15895.7|15894.2|468
1648835100000|2022-04-01 17:45:00|15899.8|15898.3|15897.7|15895.2|15899.8|15898.3|15896.7|15895.2|169
1648835400000|2022-04-01 17:50:00|15898.7|15896.2|15902.9|15901.4|15904.1|15902.4|15897.7|15896|169
1648835700000|2022-04-01 17:55:00|15903.9|15901.3|15899.8|15897.3|15904.1|15902.4|15898.8|15897|108
1648836000000|2022-04-01 18:00:00|15899.7|15898.2|15898.7|15897.2|15900.8|15899.3|15897.7|15896.2|67
1648836300000|2022-04-01 18:05:00|15898.8|15897.3|15895.7|15894.2|15899.7|15897.4|15894.7|15892.2|199
1648836600000|2022-04-01 18:10:00|15894.8|15893.2|15895.5|15893|15896.7|15894.2|15893.7|15892.2|189
1648836900000|2022-04-01 18:15:00|15895.7|15893.2|15900.7|15899.2|15902|15900.5|15894.7|15893.2|302
1648837200000|2022-04-01 18:20:00|15900.5|15899|15890.7|15889.2|15900.7|15899|15890.7|15889.1|124
1648837500000|2022-04-01 18:25:00|15891.4|15889.9|15891.7|15890.2|15893.8|15892.2|15889.7|15888.2|130
1648837800000|2022-04-01 18:30:00|15892.4|15890.9|15895.7|15893.2|15896.7|15895.2|15891.7|15890.1|148
1648838100000|2022-04-01 18:35:00|15894.7|15894.2|15895.7|15894.2|15898.7|15897.2|15894.7|15892.8|199
1648838400000|2022-04-01 18:40:00|15896.7|15894.3|15896.7|15895.2|15896.7|15895.2|15892.6|15890.2|76
1648838700000|2022-04-01 18:45:00|15897.4|15895.9|15900.7|15898.2|15904|15902.5|15897.4|15895.9|176
1648839000000|2022-04-01 18:50:00|15899.8|15898.3|15900.7|15899.2|15902.3|15900.3|15899.6|15897.2|72
1648839300000|2022-04-01 18:55:00|15901.8|15900.3|15899.7|15898.2|15906|15904.5|15898.7|15897.2|268
1648839600000|2022-04-01 19:00:00|15898.7|15897.2|15890.7|15888.2|15900.7|15899.2|15888.7|15887.2|272
1648839900000|2022-04-01 19:05:00|15891.2|15889.2|15884.4|15882.9|15892.7|15891.2|15883.4|15881.9|409
1648840200000|2022-04-01 19:10:00|15884.3|15881.9|15885.6|15884.1|15890.7|15889.2|15883.4|15881.8|317
1648840500000|2022-04-01 19:15:00|15885.7|15884.2|15892.7|15890.2|15893.9|15892.2|15885.6|15884.1|199
1648840800000|2022-04-01 19:20:00|15891.7|15891.2|15892.7|15891.2|15892.9|15891.2|15890.7|15889.1|72
1648841100000|2022-04-01 19:25:00|15892.6|15890.2|15891.7|15890.2|15893.9|15892.2|15889|15887.2|97
1648841400000|2022-04-01 19:30:00|15890.7|15889.2|15888.7|15887.2|15891.9|15890.2|15886.7|15885.1|100
1648841700000|2022-04-01 19:35:00|15889.7|15887.4|15887.7|15886.2|15889.7|15887.4|15885.6|15884.1|70
1648842000000|2022-04-01 19:40:00|15888.7|15887.2|15888.7|15887.2|15890.7|15889.2|15887.7|15886.2|99
1648842300000|2022-04-01 19:45:00|15889.7|15888.2|15889.7|15888.2|15890.9|15889.2|15887.7|15886.2|71
1648842600000|2022-04-01 19:50:00|15890.7|15889.2|15890.7|15888.2|15890.9|15889.2|15884.6|15883|227
1648842900000|2022-04-01 19:55:00|15889.7|15887.2|15881.5|15878|15889.9|15888.2|15879.5|15878|273
1649052300000|2022-04-04 06:05:00|15842.6|15841.1|15849.6|15848.1|15851.8|15850.1|15842.6|15841.1|710
1649052600000|2022-04-04 06:10:00|15849.8|15848.3|15861.6|15860.1|15861.8|15860.3|15849.8|15848.1|1028
1649052900000|2022-04-04 06:15:00|15862.6|15860.3|15860.6|15859.1|15864.8|15863.1|15856.8|15855.3|572
1649053200000|2022-04-04 06:20:00|15860.8|15858.3|15859.6|15857.1|15862.6|15860.1|15852.6|15850.3|669
1649053500000|2022-04-04 06:25:00|15858.6|15858.1|15859.6|15858.1|15862.6|15861.1|15856.6|15855.1|690
1649053800000|2022-04-04 06:30:00|15858.6|15857.1|15872.7|15871.2|15873.7|15872.2|15858.6|15857.1|1134
1649054100000|2022-04-04 06:35:00|15873.4|15871.9|15872.7|15871.2|15877.8|15876.3|15870.7|15869.2|1470
1649054400000|2022-04-04 06:40:00|15871.7|15870.2|15877.7|15876.2|15879.8|15878.3|15870.8|15869.2|1003
1649054700000|2022-04-04 06:45:00|15878.8|15877.3|15886.8|15885.3|15888.8|15887.3|15876.7|15874.2|2056
1649055000000|2022-04-04 06:50:00|15887.8|15886.3|15893|15891.5|15894|15892.5|15886.8|15885.2|1517
1649055300000|2022-04-04 06:55:00|15894|15892.5|15909.1|15907.6|15909.1|15907.6|15893.1|15891.5|3878
1649055600000|2022-04-04 07:00:00|15908|15906.5|15905|15903.5|15910.3|15908.6|15895.9|15894.4|4291
1649055900000|2022-04-04 07:05:00|15904|15902.5|15906|15903.5|15908|15906.5|15897|15895.5|3151
1649056200000|2022-04-04 07:10:00|15905.8|15904.3|15901.9|15900.4|15907|15905.5|15897|15895.5|4369
1649056500000|2022-04-04 07:15:00|15902.9|15901.4|15897.9|15896.4|15914.2|15912.7|15893.8|15892.3|3673
1649056800000|2022-04-04 07:20:00|15897.2|15895.7|15902.9|15901.4|15906.1|15904.6|15896.9|15895.3|2893
1649057100000|2022-04-04 07:25:00|15901.9|15900.4|15892.8|15891.3|15902.2|15900.6|15890.8|15889.3|2507
1649057400000|2022-04-04 07:30:00|15891.8|15890.3|15886.2|15884.7|15896.6|15895.1|15886.2|15884.7|2980
1649057700000|2022-04-04 07:35:00|15887.2|15885.7|15887.1|15884.6|15887.4|15885.7|15877.1|15875.6|3259
1649058000000|2022-04-04 07:40:00|15887.2|15884.7|15898.4|15896.9|15899.4|15897.9|15885.2|15883.7|4271
1649058300000|2022-04-04 07:45:00|15899.4|15897.9|15919.8|15918.3|15920.8|15919.3|15896.4|15894.9|4595
1649058600000|2022-04-04 07:50:00|15920.5|15919|15916.7|15915.2|15925.8|15924.3|15914.7|15913.2|3485
1649058900000|2022-04-04 07:55:00|15917.8|15916.3|15922.8|15921.3|15922.8|15921.3|15912.5|15911|3107
1649059200000|2022-04-04 08:00:00|15923.8|15922.3|15951.9|15950.4|15970.9|15969.4|15923.8|15922.3|10895
1649059500000|2022-04-04 08:05:00|15952.6|15951.1|15971.9|15970.4|15973|15971.4|15952.6|15950.9|5556
1649059800000|2022-04-04 08:10:00|15972.9|15971.4|15982.2|15980.7|15987.3|15985.8|15962.9|15961.4|8992
1649060100000|2022-04-04 08:15:00|15983.2|15980.8|15981.2|15978.7|15990.5|15988.8|15978|15976.5|7367
1649060400000|2022-04-04 08:20:00|15980.2|15979.7|15982.2|15980.7|15985.2|15983.7|15974|15972.5|5741
1649060700000|2022-04-04 08:25:00|15981.2|15979.7|15971.9|15970.4|15986.2|15984.7|15970.9|15969.4|4343
1649061000000|2022-04-04 08:30:00|15972.9|15971.4|15966.9|15965.4|15975|15973.5|15962|15959.5|4218
1649061300000|2022-04-04 08:35:00|15967.9|15966.4|15961.6|15960.1|15967.9|15966.4|15953.9|15951.9|4720
1649061600000|2022-04-04 08:40:00|15960.9|15959.4|15972.9|15971.4|15973.2|15971.7|15960.6|15959.1|3215
1649061900000|2022-04-04 08:45:00|15973.9|15971.5|15967|15965.5|15973.9|15972.4|15964.7|15963.2|3397
1649062200000|2022-04-04 08:50:00|15967.2|15965.7|15960.9|15959.4|15970.2|15968.5|15960.9|15959.4|2690
1649062500000|2022-04-04 08:55:00|15961.9|15960.4|15969|15967.5|15969|15967.5|15960.9|15959.4|3053
1649062800000|2022-04-04 09:00:00|15970|15968.5|15970.1|15968.6|15975.2|15973.7|15961.2|15959.7|4167
1649063100000|2022-04-04 09:05:00|15970.9|15968.4|15954.9|15953.4|15971.1|15969.6|15953.9|15952.4|4549
1649063400000|2022-04-04 09:10:00|15955.9|15954.4|15960.9|15959.4|15961.9|15960.4|15954.9|15953.4|1987
1649063700000|2022-04-04 09:15:00|15960.2|15958.7|15957.9|15956.4|15964.1|15962.6|15957.2|15955.7|2240
1649064000000|2022-04-04 09:20:00|15958.9|15957.4|15958.9|15957.4|15965.1|15963.6|15956.9|15955.4|2605
1649064300000|2022-04-04 09:25:00|15960.9|15959.4|15953.9|15952.4|15960.9|15959.4|15953.9|15952.3|1778
1649064600000|2022-04-04 09:30:00|15954.6|15953.1|15954.9|15953.4|15958.9|15957.4|15953.9|15952.4|2744
1649064900000|2022-04-04 09:35:00|15955.9|15954.4|15963.1|15961.6|15964.2|15962.6|15952.9|15951.4|2893
1649065200000|2022-04-04 09:40:00|15964.1|15962.6|15969.1|15967.6|15973.2|15971.6|15964.1|15962.6|3961
1649065500000|2022-04-04 09:45:00|15969.2|15966.7|15963.1|15961.6|15969.2|15967.6|15957.9|15956.4|4006
1649065800000|2022-04-04 09:50:00|15961.9|15960.4|15958.9|15957.4|15963.1|15961.6|15956.9|15955.4|3462
1649066100000|2022-04-04 09:55:00|15959.9|15958.4|15967.1|15965.6|15972.1|15970.6|15958.8|15956.4|3721
1649066400000|2022-04-04 10:00:00|15966.1|15964.6|15958.9|15957.4|15967.1|15965.6|15954.8|15952.3|3640
1649066700000|2022-04-04 10:05:00|15957.8|15956.3|15957.8|15956.3|15959.9|15958.4|15952.8|15951.3|2107
1649067000000|2022-04-04 10:10:00|15956.8|15955.3|15948.8|15947.3|15956.8|15955.3|15946.8|15945.3|4169
1649067300000|2022-04-04 10:15:00|15949.5|15948|15948.8|15947.3|15952.8|15951.3|15946.8|15945.3|3166
1649067600000|2022-04-04 10:20:00|15949.8|15948.3|15943.5|15941|15950.8|15949.3|15941.5|15940|6098
1649067900000|2022-04-04 10:25:00|15942.5|15941.3|15950.8|15949.3|15952.8|15951.3|15942.5|15941.3|2174
1649068200000|2022-04-04 10:30:00|15951|15948.5|15956.8|15955.3|15956.8|15955.3|15948.8|15947.3|2240
1649068500000|2022-04-04 10:35:00|15955.8|15954.3|15954.8|15953.3|15959.1|15957.5|15952.8|15951.3|3355
1649068800000|2022-04-04 10:40:00|15954.5|15953|15956.8|15955.3|15957.8|15956.3|15951.8|15950.3|2047
1649069100000|2022-04-04 10:45:00|15957.5|15956|15950.8|15949.3|15957.8|15956.3|15949.8|15948.3|1903
1649069400000|2022-04-04 10:50:00|15951.8|15950.3|15959|15957.5|15960|15958.5|15950.8|15949.2|2809
1649069700000|2022-04-04 10:55:00|15960|15958.5|15957.8|15956.3|15964.1|15962.6|15956.8|15955.3|3140
1649070000000|2022-04-04 11:00:00|15958.5|15957|15959|15957.5|15959|15957.5|15954.8|15953.2|2428
1649070300000|2022-04-04 11:05:00|15960|15958.5|15960|15958.5|15963.1|15961.6|15954.8|15952.5|2334
1649070600000|2022-04-04 11:10:00|15961|15959.5|15963.1|15961.6|15963.1|15961.6|15959|15957.5|1777
1649070900000|2022-04-04 11:15:00|15962|15960.5|15971.1|15969.6|15973.1|15971.6|15961|15959.5|4050
1649071200000|2022-04-04 11:20:00|15972.1|15968.6|15978.3|15975.8|15978.3|15976.8|15968.1|15966.6|3388
1649071500000|2022-04-04 11:25:00|15977.3|15976.8|15989.6|15988.1|15989.6|15988.1|15977.3|15975.8|4619
1649071800000|2022-04-04 11:30:00|15990.6|15989.1|15987.5|15986|15991.6|15990.1|15987.4|15985.8|2762
1649072100000|2022-04-04 11:35:00|15987.6|15985.1|15983.5|15982|15987.6|15986|15981.5|15980|3288
1649072400000|2022-04-04 11:40:00|15983.3|15981|15978.3|15976.8|15984.6|15983|15976.3|15974.8|2823
1649072700000|2022-04-04 11:45:00|15979|15977.5|15978.3|15976.8|15979.5|15977.5|15974.3|15972.7|2558
1649073000000|2022-04-04 11:50:00|15978.2|15975.7|15980.5|15979|15981.5|15980|15975.3|15973.8|2170
1649073300000|2022-04-04 11:55:00|15980.6|15979.1|15985.5|15984|15990.6|15988.4|15980.3|15978|3094
1649073600000|2022-04-04 12:00:00|15984.5|15983|15981.5|15980|15986.5|15984|15981.5|15980|1773
1649073900000|2022-04-04 12:05:00|15981.3|15979.8|15973.2|15971.7|15982.5|15981|15973.2|15971.7|2649
1649074200000|2022-04-04 12:10:00|15974.2|15972.7|15967.2|15965.7|15974.5|15972.8|15966.2|15964.7|2226
1649074500000|2022-04-04 12:15:00|15968.2|15966.7|15968.2|15966.7|15972.2|15970.7|15967.2|15966.7|2420
1649074800000|2022-04-04 12:20:00|15969.2|15967.7|15975.3|15973.8|15976.3|15974.8|15968.2|15966.7|2381
1649075100000|2022-04-04 12:25:00|15976.3|15974.8|15972.2|15970.7|15978.3|15976.8|15970.2|15968.7|1982
1649075400000|2022-04-04 12:30:00|15973|15970.5|15983.5|15981|15986.5|15985|15971.2|15969.7|3250
1649075700000|2022-04-04 12:35:00|15982.5|15982|15986.2|15984.7|15988.6|15987.1|15982|15980.5|2605
1649076000000|2022-04-04 12:40:00|15987.2|15985.7|15987.3|15985.8|15991.3|15989.8|15984.2|15982.7|3646
1649076300000|2022-04-04 12:45:00|15988.3|15986.8|15988.4|15986.9|15991.4|15989.9|15984.4|15982.9|2322
1649076600000|2022-04-04 12:50:00|15989.4|15987.9|15993.4|15991.9|15993.4|15991.9|15986.4|15984.9|2958
1649076900000|2022-04-04 12:55:00|15992.4|15990.9|15994.4|15992.9|15996.7|15995.2|15988.4|15986.9|3235
1649077200000|2022-04-04 13:00:00|15993.4|15991.9|15996.7|15995.2|15997.7|15996.2|15990.4|15988.9|3325
1649077500000|2022-04-04 13:05:00|15997.7|15996.2|16000.7|15998.2|16006.7|16005.2|15994.4|15992.9|5279
1649077800000|2022-04-04 13:10:00|15999.7|15998.3|15986.5|15985|15999.8|15998.3|15986.5|15984.9|5547
1649078100000|2022-04-04 13:15:00|15986.2|15984.7|15988.5|15987|15991.5|15990|15983.5|15982|3384
1649078400000|2022-04-04 13:20:00|15989.5|15987.9|15982.5|15981|15991.5|15990|15979.4|15977.9|6026
1649078700000|2022-04-04 13:25:00|15983.5|15982|15977.4|15975.9|15983.5|15982|15976.4|15974.9|4201
1649079000000|2022-04-04 13:30:00|15977.7|15976.2|15975.2|15973.7|15979.5|15978|15970.2|15968.7|3729
1649079300000|2022-04-04 13:35:00|15974.2|15972.7|15972.2|15970.7|15975.2|15973.7|15970.2|15968.6|3233
1649079600000|2022-04-04 13:40:00|15973.2|15971.7|15972.2|15970.7|15979.4|15977.9|15971.2|15969.7|3234
1649079900000|2022-04-04 13:45:00|15972.9|15971.4|15980.4|15978.9|15984.5|15983|15972.9|15971.4|4196
1649080200000|2022-04-04 13:50:00|15981.2|15979.7|15966.1|15964.6|15982.7|15981|15963.1|15961.6|5740
1649080500000|2022-04-04 13:55:00|15966.2|15963.7|15955|15953.5|15966.2|15963.7|15954.1|15952.5|4950
1649080800000|2022-04-04 14:00:00|15954.3|15951.8|15941.7|15940.2|15954.3|15952.6|15939.7|15938.2|5767
1649081100000|2022-04-04 14:05:00|15940.7|15939.2|15931.5|15930|15940.8|15939.2|15928.4|15926.7|8360
1649081400000|2022-04-04 14:10:00|15932.5|15931|15930.5|15929|15937.5|15936|15929.4|15927.9|8015
1649081700000|2022-04-04 14:15:00|15930.4|15928.9|15918.2|15916.7|15931.5|15929.2|15915.2|15913.7|6354
1649082000000|2022-04-04 14:20:00|15918.4|15915.9|15921.2|15919.7|15927.5|15925.9|15915.2|15913.7|4884
1649082300000|2022-04-04 14:25:00|15920.5|15919|15936.5|15935|15936.5|15935|15920.5|15918.7|4248
1649082600000|2022-04-04 14:30:00|15935.5|15934|15927.7|15926.2|15937.5|15936|15925.4|15923.7|4259
1649082900000|2022-04-04 14:35:00|15927.4|15925.9|15929.4|15927.9|15930.5|15929|15923.4|15921.9|3488
1649083200000|2022-04-04 14:40:00|15930.5|15928|15944.7|15943.2|15945.7|15944.2|15929.4|15927.9|3845
1649083500000|2022-04-04 14:45:00|15945.7|15944.2|15948.8|15947.3|15950|15948.3|15941.7|15940.2|6310
1649083800000|2022-04-04 14:50:00|15947.8|15946.3|15950.8|15949.3|15956|15954.5|15944.7|15943.2|6338
1649084100000|2022-04-04 14:55:00|15951.8|15950.3|15939.7|15938.2|15953|15951.5|15938.5|15936|3454
1649084400000|2022-04-04 15:00:00|15938.7|15937.2|15941.7|15940.2|15944.8|15943.2|15937.5|15935|4468
1649084700000|2022-04-04 15:05:00|15942.7|15941.2|15938.7|15937.2|15943.7|15942.2|15935.5|15934|3552
1649085000000|2022-04-04 15:10:00|15939.7|15938.2|15937.6|15936.1|15940.4|15938.9|15932.5|15931|3765
1649085300000|2022-04-04 15:15:00|15936.7|15935.2|15936.6|15935.1|15939.7|15938.2|15930.6|15929.1|4284
1649085600000|2022-04-04 15:20:00|15937.6|15936.1|15937.6|15936.1|15938.9|15937.2|15934.6|15933.1|2960
1649085900000|2022-04-04 15:25:00|15938.6|15935.1|15940.7|15939.2|15943.7|15942.2|15937.4|15935.1|1456
1649086200000|2022-04-04 15:30:00|15941.7|15940.2|15944.7|15943.2|15947.6|15946.1|15941.7|15940.2|3054
1649086500000|2022-04-04 15:35:00|15943.7|15941.2|15945.7|15944.2|15948|15946.4|15943.7|15941.2|2293
1649086800000|2022-04-04 15:40:00|15946.9|15945.4|15946.9|15945.4|15948.9|15947.4|15941.7|15940.2|2854
1649087100000|2022-04-04 15:45:00|15947|15944.5|15953.7|15952.2|15954.9|15953.4|15945.7|15944.2|2348
1649087400000|2022-04-04 15:50:00|15953.2|15951.7|15954.9|15953.4|15958.7|15957.1|15952.9|15951.4|1332
1649087700000|2022-04-04 15:55:00|15955.9|15954.4|15959.6|15958.1|15959.6|15958.1|15954.9|15953|1983
1649088000000|2022-04-04 16:00:00|15960.3|15958.8|15959.9|15958.4|15966.2|15964.7|15958.9|15956.7|1984
1649088300000|2022-04-04 16:05:00|15959.2|15957.7|15959.9|15958.4|15964.2|15962.7|15959.2|15957.7|668
1649088600000|2022-04-04 16:10:00|15961|15959.5|15966.2|15964.7|15966.3|15964.7|15958.9|15957.4|1600
1649088900000|2022-04-04 16:15:00|15967|15964.5|15965.2|15963.7|15967.3|15965.7|15964.2|15962.7|1508
1649089200000|2022-04-04 16:20:00|15964.2|15962.7|15965.2|15963.7|15965.2|15963.7|15958.4|15956.9|731
1649089500000|2022-04-04 16:25:00|15964.2|15962.7|15959.9|15958.4|15965.3|15963.7|15958.9|15957.2|393
1649089800000|2022-04-04 16:30:00|15961.1|15958.6|15959.1|15957.6|15961.1|15959.6|15958.9|15957.4|311
1649090100000|2022-04-04 16:35:00|15960.1|15958.6|15959.1|15957.6|15961.1|15959.6|15956.9|15955.4|838
1649090400000|2022-04-04 16:40:00|15960.1|15958.6|15954.9|15953.4|15960.2|15958.6|15954.9|15953.4|882
1649090700000|2022-04-04 16:45:00|15954.6|15953.1|15955.1|15953.6|15958.1|15956.6|15951.4|15949.9|722
1649091000000|2022-04-04 16:50:00|15955.8|15954.3|15958.1|15956.6|15958.1|15956.6|15952.6|15951.1|532
1649091300000|2022-04-04 16:55:00|15959.1|15957.6|15956.9|15954.4|15960.1|15958.6|15955.4|15953.9|343
1649091600000|2022-04-04 17:00:00|15956.8|15955.3|15958.9|15956.4|15960.1|15958.6|15955.3|15952.8|121
1649091900000|2022-04-04 17:05:00|15959.1|15957.4|15961.1|15959.6|15963.2|15961.7|15959.1|15957.4|207
1649092200000|2022-04-04 17:10:00|15960.1|15958.6|15959.9|15958.4|15962.1|15960.6|15959.1|15957.6|116
1649092500000|2022-04-04 17:15:00|15960.1|15958.6|15956.9|15955.4|15960.9|15958.9|15956.9|15955.3|69
1649092800000|2022-04-04 17:20:00|15957.9|15955.7|15958.1|15956.6|15958.1|15956.6|15953.9|15952.4|70
1649093100000|2022-04-04 17:25:00|15957.8|15956.3|15955.9|15954.4|15958.2|15956.4|15954.9|15953.4|42
1649093400000|2022-04-04 17:30:00|15954.9|15953.4|15958.1|15955.6|15958.1|15956.6|15954.9|15953.3|168
1649093700000|2022-04-04 17:35:00|15957.9|15955.4|15954.9|15953.4|15957.9|15955.6|15954.3|15952.8|79
1649094000000|2022-04-04 17:40:00|15955.9|15953.3|15958|15956.5|15958.1|15956.6|15954.9|15953.3|61
1649094300000|2022-04-04 17:45:00|15958.1|15956.6|15961.1|15959.6|15961.1|15959.6|15956.3|15954.8|328
1649094600000|2022-04-04 17:50:00|15961.4|15959.9|15964.3|15962.8|15964.3|15962.8|15961.4|15959.9|293
1649094900000|2022-04-04 17:55:00|15965.3|15963.8|15964.3|15962.8|15966.3|15964.8|15964.3|15962.8|322
1649095200000|2022-04-04 18:00:00|15963.3|15961.8|15961.1|15959.6|15964.3|15962.8|15958|15956.3|242
1649095500000|2022-04-04 18:05:00|15961.3|15958.8|15962.4|15960.9|15964.4|15961.9|15960.1|15958.5|72
1649095800000|2022-04-04 18:10:00|15962.1|15960.6|15961.8|15960.3|15963|15960.9|15959.1|15957.6|65
1649096100000|2022-04-04 18:15:00|15962.1|15959.6|15961.1|15959.6|15962.3|15960.8|15961.1|15959.5|139
1649096400000|2022-04-04 18:20:00|15961.8|15960.3|15963.3|15961.8|15963.3|15961.8|15959.1|15957.5|153
1649096700000|2022-04-04 18:25:00|15963.1|15960.8|15963.3|15961.8|15963.4|15961.8|15960|15958.5|258
1649097000000|2022-04-04 18:30:00|15962.6|15961.1|15964.3|15962.8|15964.4|15962.8|15961.1|15959.6|79
1649097300000|2022-04-04 18:35:00|15964.1|15961.8|15959.1|15956.6|15964.6|15962.8|15959|15956.6|77
1649097600000|2022-04-04 18:40:00|15958.1|15957.6|15959.1|15957.6|15960.1|15958.6|15958.1|15956.6|90
1649097900000|2022-04-04 18:45:00|15958.1|15956.6|15956|15954.5|15961.3|15959.3|15955.3|15953.8|190
1649098200000|2022-04-04 18:50:00|15956.8|15954.3|15955|15953.5|15958|15955.6|15952|15950.5|355
1649098500000|2022-04-04 18:55:00|15954.1|15952.5|15953.9|15951.4|15956|15954.5|15951|15949.5|181
1649098800000|2022-04-04 19:00:00|15954|15951.5|15956|15954.5|15958.2|15956.7|15953|15951.5|133
1649099100000|2022-04-04 19:05:00|15957|15955.4|15953|15950.5|15957|15955.5|15952|15950.4|199
1649099400000|2022-04-04 19:10:00|15952|15949.5|15954|15951.5|15955|15952.7|15949|15947.5|221
1649099700000|2022-04-04 19:15:00|15953|15952.5|15951|15948.5|15955|15952.5|15950.9|15948.5|94
1649100000000|2022-04-04 19:20:00|15950|15948.7|15953|15950.5|15953|15950.5|15947|15945.5|262
1649100300000|2022-04-04 19:25:00|15952|15950.7|15949|15947.5|15953|15951.4|15948|15946.5|50
1649100600000|2022-04-04 19:30:00|15950|15947.7|15949|15946.5|15950.2|15947.7|15942.7|15941.2|367
1649100900000|2022-04-04 19:35:00|15948|15945.5|15950|15948.5|15950|15948.5|15946.9|15945.2|75
1649101200000|2022-04-04 19:40:00|15949|15947.5|15947.9|15946.4|15951|15949.5|15947.4|15944.9|200
1649101500000|2022-04-04 19:45:00|15948.9|15947.4|15952|15950.5|15952|15950.5|15946.7|15945.2|117
1649101800000|2022-04-04 19:50:00|15952.2|15950.7|15953|15951.5|15954.5|15952.5|15946.9|15945.4|385
1649102100000|2022-04-04 19:55:00|15953.2|15951.7|15955|15953.5|15955|15953.5|15951.9|15949.5|187
1649138700000|2022-04-05 06:05:00|15918.7|15917.2|15924.8|15923.3|15928|15926.3|15918.7|15916.2|1314
1649139000000|2022-04-05 06:10:00|15925.8|15924.3|15924.8|15923.3|15931.1|15929.5|15922.8|15921.3|803
1649139300000|2022-04-05 06:15:00|15925.8|15923.5|15921.8|15920.3|15931|15929.5|15920.8|15919.2|1155
1649139600000|2022-04-05 06:20:00|15922.8|15921.3|15922.8|15921.3|15926.8|15925.3|15919.8|15918.3|614
1649139900000|2022-04-05 06:25:00|15920.7|15919.2|15922.8|15921.3|15923.8|15922.3|15911.5|15909.9|1921
1649140200000|2022-04-05 06:30:00|15923.8|15922.3|15917.7|15916.2|15927.8|15926.3|15916.2|15914.7|1788
1649140500000|2022-04-05 06:35:00|15917.9|15916.4|15919.9|15918.4|15921.9|15920.4|15915.7|15914.2|771
1649140800000|2022-04-05 06:40:00|15918.9|15917.4|15924.9|15923.4|15924.9|15923.4|15917.9|15916.4|1217
1649141100000|2022-04-05 06:45:00|15925.9|15924.4|15925.9|15924.4|15927.7|15925.4|15920.9|15919.4|1452
1649141400000|2022-04-05 06:50:00|15926.9|15925.4|15934.2|15932.7|15934.3|15932.7|15924.9|15923.4|2162
1649141700000|2022-04-05 06:55:00|15933.2|15931.7|15944.3|15942.8|15945.3|15943.8|15933.2|15931.3|2757
1649142000000|2022-04-05 07:00:00|15943.2|15941.7|15923.9|15922.4|15943.3|15941.8|15916.9|15915.4|3739
1649142300000|2022-04-05 07:05:00|15924.9|15923.4|15919.9|15918.4|15926.9|15924.4|15910.6|15909.1|2898
1649142600000|2022-04-05 07:10:00|15919.6|15918.1|15923.9|15922.4|15926|15924.4|15915.9|15914.4|3116
1649142900000|2022-04-05 07:15:00|15924.9|15923.2|15899.6|15898.1|15924.9|15923.4|15897.4|15895.9|5970
1649143200000|2022-04-05 07:20:00|15900.6|15899.1|15892.3|15890.8|15904.6|15903.1|15889.3|15887.8|6336
1649143500000|2022-04-05 07:25:00|15891.3|15889.8|15890.3|15888.8|15892.6|15891.1|15884.1|15882.6|5429
1649143800000|2022-04-05 07:30:00|15890.4|15887.9|15893.3|15891.8|15895.3|15893.8|15885.3|15883.8|4321
1649144100000|2022-04-05 07:35:00|15892.3|15890.8|15896.3|15894.8|15900.6|15899.1|15886.3|15884.8|3579
1649144400000|2022-04-05 07:40:00|15895.4|15893.9|15898.4|15896.9|15898.6|15897.1|15892.3|15890.6|3229
1649144700000|2022-04-05 07:45:00|15897.7|15896.2|15889.1|15886.6|15899.7|15898.1|15887.1|15884.8|3076
1649145000000|2022-04-05 07:50:00|15889|15887.5|15896.9|15895.4|15899.4|15897.9|15889|15887.5|1836
1649145300000|2022-04-05 07:55:00|15896.1|15894.6|15898.8|15897.3|15899.8|15897.3|15886.4|15884.9|2602
1649145600000|2022-04-05 08:00:00|15898.9|15897.4|15889.4|15887.9|15900.8|15899.3|15886.4|15884.8|4137
1649145900000|2022-04-05 08:05:00|15889.3|15887.8|15890.5|15889|15894.4|15892.9|15885.4|15883.9|4206
1649146200000|2022-04-05 08:10:00|15891.5|15890|15894.5|15893|15898.8|15897.3|15887.5|15886|3790
1649146500000|2022-04-05 08:15:00|15895.6|15894.1|15901.8|15899.3|15903.8|15902.3|15893.5|15892|4781
1649146800000|2022-04-05 08:20:00|15902.8|15900.3|15905.8|15904.3|15909.9|15908.4|15901.8|15899.9|4190
1649147100000|2022-04-05 08:25:00|15904.8|15903.3|15911.9|15910.4|15914.9|15913.4|15902.8|15901.1|5015
1649147400000|2022-04-05 08:30:00|15911.8|15910.3|15918.1|15916.6|15921.1|15918.7|15909.8|15908.3|3910
1649147700000|2022-04-05 08:35:00|15917.4|15915.9|15913.9|15912.4|15923.1|15921.6|15913.9|15912.4|5248
1649148000000|2022-04-05 08:40:00|15915.1|15913.6|15910.9|15909.4|15917.1|15915.6|15908.8|15907.3|4229
1649148300000|2022-04-05 08:45:00|15911.9|15910.4|15924.1|15921.6|15925.1|15922.6|15910.9|15909.3|3769
1649148600000|2022-04-05 08:50:00|15923.2|15921.7|15913.9|15912.4|15925.2|15923.7|15913.9|15912.4|4821
1649148900000|2022-04-05 08:55:00|15915.1|15912.6|15911.9|15910.4|15916.1|15913.8|15910.9|15909.3|4142
1649149200000|2022-04-05 09:00:00|15910.9|15909.4|15911.9|15910.4|15913.9|15912.4|15907.8|15905.9|3676
1649149500000|2022-04-05 09:05:00|15912.6|15911.1|15912|15910.5|15917.1|15915.6|15911|15909.5|1816
1649149800000|2022-04-05 09:10:00|15911|15909.5|15912|15910.5|15913.1|15910.6|15907.1|15905.6|2171
1649150100000|2022-04-05 09:15:00|15911.3|15909.8|15904.8|15903.3|15916.1|15913.6|15903.8|15902.3|2869
1649150400000|2022-04-05 09:20:00|15903.8|15902.3|15897.8|15896.3|15904.8|15903.3|15895.5|15893|4360
1649150700000|2022-04-05 09:25:00|15897.1|15895.6|15899.8|15898.3|15900.8|15899.3|15893.5|15892|3692
1649151000000|2022-04-05 09:30:00|15900.8|15899.3|15893.5|15892|15900.8|15899.3|15893.5|15892|3673
1649151300000|2022-04-05 09:35:00|15894.5|15893|15894.5|15893|15899.8|15898.3|15891.5|15890|2902
1649151600000|2022-04-05 09:40:00|15895.7|15894.2|15899.8|15898.3|15900|15898.3|15893.5|15892|2977
1649151900000|2022-04-05 09:45:00|15899.5|15898|15888.5|15887|15899.8|15898.3|15887.5|15886|3457
1649152200000|2022-04-05 09:50:00|15889.5|15888|15882.5|15881|15889.5|15888|15878.2|15876.7|4645
1649152500000|2022-04-05 09:55:00|15883.5|15882|15876.2|15874.7|15884.5|15883|15874.2|15872.7|5000
1649152800000|2022-04-05 10:00:00|15877.2|15875.7|15873.2|15871.7|15878.9|15877.4|15867.1|15865.6|4336
1649153100000|2022-04-05 10:05:00|15874.2|15872.7|15879.2|15877.7|15883.4|15881.9|15873.2|15871.7|4868
1649153400000|2022-04-05 10:10:00|15880.2|15878.7|15883.4|15881.9|15887.4|15885.9|15878.2|15876.6|4447
1649153700000|2022-04-05 10:15:00|15884.4|15882.9|15889.5|15888|15893.5|15891|15879.2|15877.7|3318
1649154000000|2022-04-05 10:20:00|15889.2|15887.7|15877.2|15875.7|15889.5|15888|15877.2|15875.6|2613
1649154300000|2022-04-05 10:25:00|15878.2|15876.7|15871.1|15869.6|15881.4|15879.9|15870.1|15868.6|4494
1649154600000|2022-04-05 10:30:00|15872.1|15870.6|15867.1|15865.6|15876.2|15874.7|15867.1|15865.6|4041
1649154900000|2022-04-05 10:35:00|15868.1|15866.6|15872.1|15869.6|15874.2|15872.7|15862.9|15861.3|5210
1649155200000|2022-04-05 10:40:00|15871.2|15869.7|15880.2|15878.7|15881.4|15879.9|15871.1|15869.6|3129
1649155500000|2022-04-05 10:45:00|15880.6|15879.1|15872.1|15870.6|15882.4|15880.9|15872.1|15870.6|2899
1649155800000|2022-04-05 10:50:00|15873.2|15871.7|15877.2|15875.7|15878.4|15876.7|15868.1|15866.6|2950
1649156100000|2022-04-05 10:55:00|15876.4|15874.9|15877.3|15875.8|15879.4|15877.8|15875.2|15873.7|3737
1649156400000|2022-04-05 11:00:00|15877.4|15874.9|15879.3|15877.8|15884.6|15882.9|15875.3|15873.6|3584
1649156700000|2022-04-05 11:05:00|15879.1|15877.6|15880.3|15878.8|15881.3|15879.8|15879.1|15876.8|1581
1649157000000|2022-04-05 11:10:00|15880.4|15877.9|15882.3|15880.8|15883.3|15881.8|15875.3|15873.6|3997
1649157300000|2022-04-05 11:15:00|15881.3|15879.8|15880.3|15878.8|15883.4|15881.8|15877.3|15875.8|2721
1649157600000|2022-04-05 11:20:00|15879.6|15878.1|15883.3|15881.8|15883.4|15881.8|15878.3|15876.8|2424
1649157900000|2022-04-05 11:25:00|15882.3|15880.8|15879.3|15877.8|15882.3|15880.8|15875.3|15873.6|1928
1649158200000|2022-04-05 11:30:00|15878.3|15876.8|15872|15870.5|15878.3|15876.8|15872|15870.5|2634
1649158500000|2022-04-05 11:35:00|15871|15869.5|15875.3|15873.8|15875.3|15873.8|15871|15868.5|2464
1649158800000|2022-04-05 11:40:00|15874.3|15872.8|15880.3|15878.8|15880.3|15878.8|15874.3|15872.8|2365
1649159100000|2022-04-05 11:45:00|15879.4|15877.8|15870|15868.5|15881.3|15879.8|15870|15868.5|1445
1649159400000|2022-04-05 11:50:00|15869|15867.5|15865|15863.5|15871|15869.5|15863|15861.3|3438
1649159700000|2022-04-05 11:55:00|15866|15864.5|15871|15869.5|15873.1|15871.6|15866|15864.5|2403
1649160000000|2022-04-05 12:00:00|15872|15870.5|15869|15867.5|15874.1|15871.8|15868|15866.5|1627
1649160300000|2022-04-05 12:05:00|15868|15866.5|15867|15865.5|15869|15867.5|15858.8|15857.2|3797
1649160600000|2022-04-05 12:10:00|15866|15864.5|15871|15869.5|15872.1|15870.6|15864|15862.5|4248
1649160900000|2022-04-05 12:15:00|15870.1|15868.6|15858.8|15857.3|15871|15869.5|15857.8|15856.3|5144
1649161200000|2022-04-05 12:20:00|15859.8|15857.5|15857.8|15856.3|15861|15859.5|15854.7|15853.2|3154
1649161500000|2022-04-05 12:25:00|15858.8|15857.3|15856.8|15855.3|15858.8|15857.3|15852.7|15851.2|4243
1649161800000|2022-04-05 12:30:00|15857.5|15856|15855.7|15854.2|15863|15861.5|15855.7|15854.2|3058
1649162100000|2022-04-05 12:35:00|15856.8|15855.3|15856.8|15855.3|15862|15860.5|15850.7|15849.2|5617
1649162400000|2022-04-05 12:40:00|15856.7|15854.3|15861|15859.5|15862.2|15860.5|15855.7|15854.2|3453
1649162700000|2022-04-05 12:45:00|15860|15858.5|15857.9|15856.4|15864|15862.5|15856.9|15855.4|3653
1649163000000|2022-04-05 12:50:00|15858.9|15857.4|15866|15864.5|15866|15864.5|15856.2|15854.5|3172
1649163300000|2022-04-05 12:55:00|15865.9|15863.5|15855.7|15854.2|15866.7|15865.2|15851.7|15850.2|5679
1649163600000|2022-04-05 13:00:00|15854.7|15853.2|15858.9|15857.4|15860.2|15858.7|15852.7|15851.2|6221
1649163900000|2022-04-05 13:05:00|15859.6|15858.1|15853.7|15852.2|15861|15859.5|15852.7|15851.2|4791
1649164200000|2022-04-05 13:10:00|15852.7|15851.2|15856.9|15855.4|15858.9|15857.4|15852.7|15851.1|4904
1649164500000|2022-04-05 13:15:00|15856.7|15854.4|15854.7|15853.2|15857.9|15856.4|15848.7|15847.2|5619
1649164800000|2022-04-05 13:20:00|15853.7|15852.2|15854.7|15853.2|15857.9|15856.4|15850.7|15849.2|6773
1649165100000|2022-04-05 13:25:00|15854|15852.5|15869|15867.5|15870|15868.5|15851.7|15850.2|8129
1649165400000|2022-04-05 13:30:00|15868|15866.5|15858.7|15857.2|15870.2|15868.5|15857.9|15856.2|3918
1649165700000|2022-04-05 13:35:00|15858.9|15857.4|15858.9|15857.4|15864|15862.5|15854.7|15853.1|4709
1649166000000|2022-04-05 13:40:00|15857.9|15856.4|15857.9|15856.4|15862|15860.5|15855.7|15854.2|2527
1649166300000|2022-04-05 13:45:00|15858.9|15857.2|15860|15858.5|15861|15859.4|15851.7|15850.2|3980
1649166600000|2022-04-05 13:50:00|15859|15857.5|15861.1|15859.6|15862.1|15860.6|15855.7|15854.2|3288
1649166900000|2022-04-05 13:55:00|15859.9|15858.4|15860.1|15858.6|15863.2|15861.7|15856.9|15855.4|2001
1649167200000|2022-04-05 14:00:00|15858.9|15857.4|15857.9|15856.4|15862.1|15859.6|15854.7|15853.2|3209
1649167500000|2022-04-05 14:05:00|15858.1|15855.6|15847.7|15846.2|15858.1|15856.4|15846.7|15845.2|5800
1649167800000|2022-04-05 14:10:00|15847.6|15845.2|15827.3|15825.8|15847.7|15846.2|15815.1|15813.6|10673
1649168100000|2022-04-05 14:15:00|15828.3|15825.9|15821.1|15819.6|15829.3|15827.8|15818.1|15816.5|7172
1649168400000|2022-04-05 14:20:00|15821|15818.6|15811|15808.5|15825.3|15823.8|15802.8|15801.3|6723
1649168700000|2022-04-05 14:25:00|15810|15809.5|15820.1|15818.6|15822.1|15820.6|15810|15808.3|5676
1649169000000|2022-04-05 14:30:00|15819.1|15817.6|15818.1|15816.6|15821.1|15819.6|15811|15809.5|4973
1649169300000|2022-04-05 14:35:00|15817.1|15815.6|15810|15808.5|15819.1|15816.8|15810|15808.5|3964
1649169600000|2022-04-05 14:40:00|15810.8|15808.3|15800.7|15798.2|15817.1|15815.6|15797.7|15796.2|6338
1649169900000|2022-04-05 14:45:00|15799.8|15798.3|15800.7|15799.2|15808.3|15806.8|15797.7|15796|4651
1649170200000|2022-04-05 14:50:00|15799.7|15798.2|15798.7|15797.2|15805|15803.3|15791.7|15790.2|4571
1649170500000|2022-04-05 14:55:00|15799.7|15798.2|15796.7|15795.2|15804.8|15803.3|15795.7|15794.2|4053
1649170800000|2022-04-05 15:00:00|15796|15794.5|15802.8|15801.3|15803.8|15802.3|15791.7|15790.2|4396
1649171100000|2022-04-05 15:05:00|15803.2|15801.7|15799.7|15798.2|15803.8|15802.3|15795.7|15794.2|5376
1649171400000|2022-04-05 15:10:00|15799|15797.5|15795.7|15794.2|15800.7|15799.2|15793.7|15792.2|5577
1649171700000|2022-04-05 15:15:00|15794.7|15793.2|15791.7|15790.2|15797.7|15796.2|15787.5|15786|5892
1649172000000|2022-04-05 15:20:00|15790.5|15789|15799.7|15798.2|15801.9|15800.4|15790.5|15789|3254
1649172300000|2022-04-05 15:25:00|15800.7|15799.2|15808|15806.5|15808|15806.5|15796.7|15795.2|3651
1649172600000|2022-04-05 15:30:00|15807.3|15805.8|15817.9|15816.4|15825|15823.5|15806.6|15805.1|7226
1649172900000|2022-04-05 15:35:00|15816.9|15815.4|15809.7|15808.2|15820.7|15819.1|15807.7|15806.2|3875
1649173200000|2022-04-05 15:40:00|15810.7|15809.1|15805.6|15804.1|15811.7|15810.2|15803.6|15801.9|3625
1649173500000|2022-04-05 15:45:00|15804.6|15803.1|15803.6|15802.1|15808.7|15807.2|15802.6|15801.1|2523
1649173800000|2022-04-05 15:50:00|15804.6|15803.1|15804.6|15803.1|15806.6|15805.1|15802.6|15801.1|2019
1649174100000|2022-04-05 15:55:00|15805.3|15803.8|15804.6|15803.1|15810.9|15809.4|15804.6|15803.1|2417
1649174400000|2022-04-05 16:00:00|15803.6|15802.1|15806.6|15805.1|15806.6|15805.1|15801.9|15799.9|3432
1649174700000|2022-04-05 16:05:00|15806.4|15804.1|15804.6|15803.1|15807.9|15806.4|15803.6|15802.1|1053
1649175000000|2022-04-05 16:10:00|15805.6|15804.1|15806.6|15804.1|15810|15808.4|15802.6|15800.9|1213
1649175300000|2022-04-05 16:15:00|15806.7|15805.2|15806.7|15805.2|15807.9|15806.4|15804.6|15803.1|810
1649175600000|2022-04-05 16:20:00|15806.6|15804.1|15799.6|15798.1|15806.7|15805.2|15797.6|15796.1|780
1649175900000|2022-04-05 16:25:00|15800.4|15798.9|15804.7|15803.2|15805.9|15804.2|15798.4|15796.1|783
1649176200000|2022-04-05 16:30:00|15803.7|15802.2|15806.7|15805.2|15808.9|15807.4|15802.9|15801.4|544
1649176500000|2022-04-05 16:35:00|15805.7|15804.2|15808.9|15807.4|15810.1|15808.4|15805.7|15804.1|315
1649176800000|2022-04-05 16:40:00|15808.2|15806.7|15808.9|15807.4|15809.9|15808.4|15807.9|15806.3|505
1649177100000|2022-04-05 16:45:00|15807.9|15806.4|15806.6|15805.1|15809.9|15808.4|15806.6|15805.1|327
1649177400000|2022-04-05 16:50:00|15805.9|15804.4|15806.8|15805.3|15806.8|15805.3|15801.6|15800.1|621
1649177700000|2022-04-05 16:55:00|15806.4|15804.9|15804.8|15803.3|15806.8|15805.3|15802.6|15801.1|284
1649178000000|2022-04-05 17:00:00|15802.8|15801.3|15803.8|15802.3|15804.8|15803.3|15800.9|15799.4|196
1649178300000|2022-04-05 17:05:00|15804.8|15803.1|15804.8|15803.3|15805.8|15804.3|15802.6|15801.1|211
1649178600000|2022-04-05 17:10:00|15805.8|15804.3|15806.6|15804.1|15806.8|15805.3|15803.6|15802.1|122
1649178900000|2022-04-05 17:15:00|15806.5|15805|15805.1|15803.6|15807.9|15806.4|15805.1|15803.6|275
1649179200000|2022-04-05 17:20:00|15804.9|15802.4|15804.1|15802.6|15805.1|15803.6|15803.1|15801.6|156
1649179500000|2022-04-05 17:25:00|15804.8|15801.6|15806.2|15804.7|15806.2|15804.7|15803.1|15801.6|314
1649179800000|2022-04-05 17:30:00|15807.1|15804.6|15804.1|15802.6|15807.4|15805.7|15802.1|15800.6|271
1649180100000|2022-04-05 17:35:00|15803.1|15801.6|15805.1|15803.6|15806.3|15804.3|15803.1|15801.6|120
1649180400000|2022-04-05 17:40:00|15805.4|15803.9|15802.1|15799.6|15806.3|15804.8|15801.1|15799.3|665
1649180700000|2022-04-05 17:45:00|15801.9|15800.4|15799.1|15797.6|15802.3|15800.4|15797.9|15796.4|237
1649181000000|2022-04-05 17:50:00|15800.1|15797.8|15799.1|15797.6|15800.3|15798.6|15796.9|15795.3|355
1649181300000|2022-04-05 17:55:00|15799|15796.6|15799.1|15797.6|15800.1|15798.6|15798.1|15796.6|111
1649181600000|2022-04-05 18:00:00|15799.3|15796.6|15802.1|15800.6|15802.1|15800.6|15799.1|15796.6|159
1649181900000|2022-04-05 18:05:00|15802.4|15800.9|15804.1|15802.6|15805.1|15803.6|15802.1|15800.6|116
1649182200000|2022-04-05 18:10:00|15803.1|15801.6|15803.6|15801.1|15803.6|15802.6|15801|15798.6|182
1649182500000|2022-04-05 18:15:00|15802.6|15801.9|15799.1|15797.6|15803.4|15801.9|15798.1|15796.6|364
1649182800000|2022-04-05 18:20:00|15800.1|15798.6|15802|15799.5|15802.1|15800.5|15798.1|15796.5|184
1649183100000|2022-04-05 18:25:00|15802.1|15799.6|15803.1|15800.6|15804.4|15802.8|15800.1|15798.6|83
1649183400000|2022-04-05 18:30:00|15804.1|15801.6|15807.3|15804.8|15807.4|15805.9|15802.6|15801.1|87
1649183700000|2022-04-05 18:35:00|15806.3|15804.9|15808.6|15807.1|15808.8|15807.1|15804.7|15803.2|125
1649184000000|2022-04-05 18:40:00|15808.8|15806.3|15803.1|15801.6|15809.4|15807.9|15800.4|15798.9|386
1649184300000|2022-04-05 18:45:00|15803.5|15802|15807.5|15806|15808.5|15807|15802.1|15800.5|117
1649184600000|2022-04-05 18:50:00|15808.5|15807|15811.5|15810|15813.5|15811|15807.6|15805.8|99
1649184900000|2022-04-05 18:55:00|15811.6|15810.1|15811.5|15810|15814.5|15813|15810.5|15808.8|246
1649185200000|2022-04-05 19:00:00|15811.3|15809.8|15813.5|15811|15817.3|15815|15811.3|15809|284
1649185500000|2022-04-05 19:05:00|15813.3|15811.8|15817.3|15815.8|15818.3|15816.7|15812.5|15810.8|192
1649185800000|2022-04-05 19:10:00|15817.2|15815.7|15818.2|15816.7|15819|15817.5|15817.2|15814.8|168
1649186100000|2022-04-05 19:15:00|15819|15817.5|15816.5|15815|15820|15818.5|15816.5|15814.8|282
1649186400000|2022-04-05 19:20:00|15817.3|15814.8|15815.5|15814|15818.2|15816.7|15814.5|15813|349
1649186700000|2022-04-05 19:25:00|15815.8|15814.3|15817.3|15815.8|15818.7|15816.7|15814.5|15813|320
1649187000000|2022-04-05 19:30:00|15817.5|15816|15817.3|15815.8|15820.7|15819.2|15816.5|15814.8|379
1649187300000|2022-04-05 19:35:00|15816.5|15814.8|15816.5|15815|15818.2|15816.7|15815.5|15814|349
1649187600000|2022-04-05 19:40:00|15816.6|15815.1|15810.5|15809|15817.3|15815.8|15810.5|15809|278
1649187900000|2022-04-05 19:45:00|15811.5|15810|15810.5|15809|15814.5|15813|15810.5|15809|418
1649188200000|2022-04-05 19:50:00|15810.3|15808.8|15812.5|15811|15812.5|15811|15806.6|15805|291
1649188500000|2022-04-05 19:55:00|15812.6|15810|15812.5|15810|15814.5|15813|15811.3|15809|376
1649225100000|2022-04-06 06:05:00|15783.2|15781.7|15783.1|15781.6|15790.2|15787.7|15778.1|15775.6|1295
1649225400000|2022-04-06 06:10:00|15783.2|15781.7|15786.8|15785.3|15789.8|15788.3|15777.1|15775.6|1561
1649225700000|2022-04-06 06:15:00|15787.8|15786.3|15788.8|15787.3|15791.1|15789.6|15782.4|15780.3|1315
1649226000000|2022-04-06 06:20:00|15789.9|15787.4|15786.8|15785.3|15790.9|15789.4|15785.8|15784.3|716
1649226300000|2022-04-06 06:25:00|15786.6|15784.3|15786.8|15785.3|15788.9|15787.3|15783.8|15782.3|907
1649226600000|2022-04-06 06:30:00|15785.8|15784.3|15787.9|15786.4|15787.9|15786.4|15779.8|15778.1|2787
1649226900000|2022-04-06 06:35:00|15787.6|15786.1|15784.9|15783.4|15792.1|15790.6|15782.9|15781.4|1413
1649227200000|2022-04-06 06:40:00|15784.8|15783.3|15789.9|15788.4|15791.9|15790.4|15783.9|15782.4|1814
1649227500000|2022-04-06 06:45:00|15790.1|15788.6|15786.9|15785.4|15790.9|15789.4|15783.9|15782.4|1275
1649227800000|2022-04-06 06:50:00|15785.9|15784.4|15782.9|15781.4|15789.9|15788.4|15780.8|15779.3|1587
1649228100000|2022-04-06 06:55:00|15783.6|15782.1|15794.1|15792.6|15795.1|15793.6|15777.8|15776.3|3885
1649228400000|2022-04-06 07:00:00|15793.1|15791.6|15770.6|15769.1|15798.4|15796.8|15769.6|15768.1|4658
1649228700000|2022-04-06 07:05:00|15769.6|15768.1|15772.6|15771.1|15783.9|15782.4|15768.6|15767.1|3482
1649229000000|2022-04-06 07:10:00|15774.6|15773.1|15764.5|15763|15775.8|15774.3|15758.5|15757|5834
1649229300000|2022-04-06 07:15:00|15763.5|15762|15774.6|15772.1|15775.8|15774.3|15758.5|15757|3522
1649229600000|2022-04-06 07:20:00|15775.5|15773.1|15766.5|15765|15776|15774.3|15764.1|15762.6|2545
1649229900000|2022-04-06 07:25:00|15767.6|15766.1|15767.6|15766.1|15772.6|15771.1|15762.5|15761|2453
1649230200000|2022-04-06 07:30:00|15767|15765.5|15766.5|15765|15770.6|15769.1|15760.5|15759|3362
1649230500000|2022-04-06 07:35:00|15765.5|15764|15754.3|15752.8|15767.5|15766|15751.2|15749.7|3613
1649230800000|2022-04-06 07:40:00|15755.3|15753.7|15767.6|15766.1|15770.8|15769.1|15754.3|15752.7|3168
1649231100000|2022-04-06 07:45:00|15767.5|15765.1|15768.7|15767.2|15770.6|15769.1|15758.5|15757|3741
1649231400000|2022-04-06 07:50:00|15767.7|15766.2|15759.5|15758|15768.8|15767.2|15757.3|15755.7|2895
1649231700000|2022-04-06 07:55:00|15760.5|15759|15754.3|15752.8|15765.5|15764|15754.2|15752.5|1924
1649232000000|2022-04-06 08:00:00|15755.3|15753.8|15764.5|15763|15768.7|15767.2|15754.3|15752.8|3442
1649232300000|2022-04-06 08:05:00|15765.5|15763.3|15759.5|15758|15766.5|15765|15756|15754.5|4327
1649232600000|2022-04-06 08:10:00|15760.5|15759|15756.3|15754.8|15764.5|15762.8|15753.3|15751.8|4006
1649232900000|2022-04-06 08:15:00|15755.3|15753.8|15752.2|15750.7|15757.3|15755.8|15751.2|15749.7|3959
1649233200000|2022-04-06 08:20:00|15751.2|15749.7|15742.2|15740.7|15752.2|15750.5|15731.9|15730.2|6062
1649233500000|2022-04-06 08:25:00|15743.2|15741.7|15734.9|15733.4|15743.2|15741.7|15728.9|15727.2|4387
1649233800000|2022-04-06 08:30:00|15735.9|15734.4|15739|15737.5|15744.2|15742.7|15734.7|15732.4|3950
1649234100000|2022-04-06 08:35:00|15738|15736.5|15729.9|15728.4|15741|15738.5|15721.6|15720.1|5517
1649234400000|2022-04-06 08:40:00|15729|15727.5|15733.9|15732.4|15740|15738.5|15728.9|15727.4|5048
1649234700000|2022-04-06 08:45:00|15734.7|15732.2|15737.9|15736.4|15744.4|15742.7|15731.9|15730.4|5252
1649235000000|2022-04-06 08:50:00|15736.9|15735.4|15743.2|15740.7|15745.2|15743.7|15735.9|15733.4|4424
1649235300000|2022-04-06 08:55:00|15743.4|15741.7|15752.2|15750.7|15752.2|15750.7|15742.1|15739.6|7027
1649235600000|2022-04-06 09:00:00|15753.2|15751.7|15753.4|15751.9|15756.5|15754.9|15750.2|15748.6|4542
1649235900000|2022-04-06 09:05:00|15752.2|15750.7|15754.4|15752.9|15757.4|15755.9|15751.2|15749.7|3807
1649236200000|2022-04-06 09:10:00|15753.4|15751.9|15759.5|15758|15760.7|15759|15752.2|15750.7|4711
1649236500000|2022-04-06 09:15:00|15760.5|15759|15756.4|15754.9|15764.5|15763|15755.7|15753.9|4193
1649236800000|2022-04-06 09:20:00|15757.2|15754.7|15755.4|15753.9|15761.5|15760|15754.7|15753.2|2743
1649237100000|2022-04-06 09:25:00|15756.4|15754.9|15756.4|15754.9|15761.5|15760|15755.4|15753.9|4139
1649237400000|2022-04-06 09:30:00|15755.4|15753.9|15749.2|15747.7|15755.5|15753.9|15747.2|15745.7|4390
1649237700000|2022-04-06 09:35:00|15750.2|15748.7|15751.4|15749.9|15754.6|15752.9|15748.2|15746.7|5283
1649238000000|2022-04-06 09:40:00|15751.6|15749.1|15748.9|15747.4|15753.4|15751.9|15748.9|15747.2|2920
1649238300000|2022-04-06 09:45:00|15749.7|15747.2|15744.2|15742.7|15750.6|15749.1|15740.1|15738.6|3708
1649238600000|2022-04-06 09:50:00|15743.2|15741.7|15742.9|15741.4|15748.2|15746.7|15740.9|15739.4|2902
1649238900000|2022-04-06 09:55:00|15741.9|15740.4|15748.9|15747.4|15753.2|15751.7|15741.9|15740.4|3008
1649239200000|2022-04-06 10:00:00|15750.1|15747.6|15740.9|15739.4|15750.1|15748.6|15738.9|15737.4|3519
1649239500000|2022-04-06 10:05:00|15740.8|15738.4|15742.9|15741.4|15747.9|15746.4|15740.8|15738.4|3847
1649239800000|2022-04-06 10:10:00|15741.9|15740.4|15744.9|15743.4|15748.9|15747.4|15740.9|15739.4|3059
1649240100000|2022-04-06 10:15:00|15744.8|15742.3|15735.8|15734.3|15747.9|15746.4|15732.6|15731.1|3627
1649240400000|2022-04-06 10:20:00|15736.6|15734.1|15737.8|15736.3|15738.9|15737.3|15730.6|15729.1|3417
1649240700000|2022-04-06 10:25:00|15736.8|15735.3|15740.9|15739.4|15741.9|15740.4|15734.8|15733.3|3223
1649241000000|2022-04-06 10:30:00|15738.9|15737.4|15737.8|15736.3|15745.9|15744.4|15737.8|15736.3|2655
1649241300000|2022-04-06 10:35:00|15736.8|15735.3|15734.8|15732.3|15737.8|15736.3|15732.5|15731|2285
1649241600000|2022-04-06 10:40:00|15734.9|15733.3|15721.5|15720|15734.9|15733.3|15720.5|15719|4618
1649241900000|2022-04-06 10:45:00|15722.2|15720.7|15717.5|15716|15727.8|15726.1|15717.5|15715.8|3296
1649242200000|2022-04-06 10:50:00|15716.5|15715|15723.5|15722|15727.6|15725.3|15716.3|15713.8|5220
1649242500000|2022-04-06 10:55:00|15724.3|15721.8|15732.6|15731.1|15732.6|15731.1|15720.5|15718.8|3886
1649242800000|2022-04-06 11:00:00|15731.6|15730.1|15733.8|15732.3|15735|15733.3|15729.5|15727.1|2571
1649243100000|2022-04-06 11:05:00|15734.8|15733.3|15729.6|15728.1|15740|15738.5|15728.6|15727.1|3578
1649243400000|2022-04-06 11:10:00|15730.6|15729.1|15734.8|15733.3|15738.8|15736.5|15729.6|15728.1|2022
1649243700000|2022-04-06 11:15:00|15733.8|15732.3|15741|15739.5|15742|15740.5|15732.6|15731|4445
1649244000000|2022-04-06 11:20:00|15742|15740.5|15736.8|15735.3|15745|15743.5|15736.8|15735.3|2138
1649244300000|2022-04-06 11:25:00|15738.7|15736.2|15735.8|15734.3|15739.7|15738.2|15733.8|15732.3|3531
1649244600000|2022-04-06 11:30:00|15736.8|15735.3|15737.8|15736.3|15742|15740.5|15735.8|15734.3|1872
1649244900000|2022-04-06 11:35:00|15738.8|15737.3|15737.5|15736|15742.9|15741.4|15735.5|15734|3074
1649245200000|2022-04-06 11:40:00|15736.5|15735|15740.6|15739.1|15745.6|15744.1|15736.5|15734.8|1642
1649245500000|2022-04-06 11:45:00|15740.5|15738.1|15742.6|15741.1|15745.6|15744.1|15739.6|15738.1|2261
1649245800000|2022-04-06 11:50:00|15743.3|15741.8|15740.6|15739.1|15747.6|15746.1|15737.5|15736|2231
1649246100000|2022-04-06 11:55:00|15739.6|15738.1|15739.6|15738.1|15743.6|15742.1|15737.5|15736|4034
1649246400000|2022-04-06 12:00:00|15738.6|15737.1|15732.3|15730.8|15741.6|15740.1|15730.3|15728.8|3277
1649246700000|2022-04-06 12:05:00|15731.3|15729.8|15735.5|15734|15735.5|15734|15727.3|15725.8|2672
1649247000000|2022-04-06 12:10:00|15734.8|15733.3|15734.5|15733|15736.5|15735|15731.3|15729.8|4211
1649247300000|2022-04-06 12:15:00|15735.3|15733.8|15739.3|15736.8|15741.2|15739.7|15733|15731.5|3895
1649247600000|2022-04-06 12:20:00|15738.3|15737.8|15751.5|15750|15752.5|15750|15737.3|15735.8|4137
1649247900000|2022-04-06 12:25:00|15750.5|15749|15742.5|15741|15750.5|15750|15736.3|15734.8|3842
1649248200000|2022-04-06 12:30:00|15741.7|15740|15737.3|15735.8|15743.5|15742|15734.3|15732.8|3727
1649248500000|2022-04-06 12:35:00|15738.3|15736.8|15728.3|15726.8|15738.3|15736.8|15727.3|15724.8|5699
1649248800000|2022-04-06 12:40:00|15729.3|15727.8|15733.3|15731.8|15735.3|15733.8|15726.3|15724.8|3857
1649249100000|2022-04-06 12:45:00|15734|15732.5|15727.3|15725.8|15735.3|15733.8|15727.3|15725.8|5494
1649249400000|2022-04-06 12:50:00|15728.3|15726.8|15725.2|15723.7|15731.3|15729.7|15723.2|15721.7|4324
1649249700000|2022-04-06 12:55:00|15725.5|15724|15716.2|15714.7|15731.3|15728.8|15715.2|15713.5|3646
1649250000000|2022-04-06 13:00:00|15716|15713.7|15717.2|15715.7|15722.3|15720.8|15715.2|15713.7|4802
1649250300000|2022-04-06 13:05:00|15716.5|15715|15720.2|15718.7|15722.4|15720.9|15713.2|15711.7|3565
1649250600000|2022-04-06 13:10:00|15721.4|15719.9|15715|15713.5|15721.4|15719.9|15711.4|15709.9|3666
1649250900000|2022-04-06 13:15:00|15714|15712.5|15719.2|15717.7|15721.2|15719.7|15714|15712.5|4436
1649251200000|2022-04-06 13:20:00|15718.2|15716.7|15714|15712.5|15722.4|15720.9|15713|15711.5|4072
1649251500000|2022-04-06 13:25:00|15714.4|15711.5|15717.2|15715.7|15721.4|15719.9|15713|15711.5|3804
1649251800000|2022-04-06 13:30:00|15717.4|15714.9|15720.2|15718.7|15724.4|15722.9|15715.2|15713.7|4366
1649252100000|2022-04-06 13:35:00|15721.4|15719.9|15714.2|15712.7|15722.4|15720.9|15713.2|15711.7|3889
1649252400000|2022-04-06 13:40:00|15713.2|15711.7|15718.2|15716.7|15719.2|15717.7|15708.1|15706.6|3969
1649252700000|2022-04-06 13:45:00|15719.2|15717.7|15716.2|15714.7|15720.2|15718.7|15713.2|15711.7|4300
1649253000000|2022-04-06 13:50:00|15717.2|15715.7|15723.4|15721.9|15725.4|15723.9|15717.2|15715.7|4164
1649253300000|2022-04-06 13:55:00|15724.4|15722.9|15735.4|15733.9|15736.5|15735|15723.4|15721.9|7588
1649253600000|2022-04-06 14:00:00|15736.4|15734.9|15753.7|15752.2|15760|15758.5|15735.7|15733.9|7990
1649253900000|2022-04-06 14:05:00|15754.9|15753.4|15740.5|15739|15760|15758.5|15740.5|15739|6004
1649254200000|2022-04-06 14:10:00|15741.2|15739.7|15734.4|15732.9|15742.7|15741.2|15727.4|15725.9|8078
1649254500000|2022-04-06 14:15:00|15735.4|15733.9|15749.7|15747.2|15751.7|15750.2|15733.4|15731.9|6636
1649254800000|2022-04-06 14:20:00|15749|15748.2|15744.7|15743.2|15751.7|15750.2|15741.6|15739.9|5045
1649255100000|2022-04-06 14:25:00|15743.9|15742.2|15731.4|15729.9|15746.7|15745.2|15730.6|15729.1|3053
1649255400000|2022-04-06 14:30:00|15732.4|15730.9|15725.4|15722.9|15736.4|15734.9|15724.4|15722.9|3311
1649255700000|2022-04-06 14:35:00|15724.4|15722.2|15727.4|15725.9|15731.6|15730.1|15721.4|15719.7|4466
1649256000000|2022-04-06 14:40:00|15726.4|15724.9|15734.4|15732.9|15734.4|15732.9|15721.4|15719.9|5086
1649256300000|2022-04-06 14:45:00|15734.6|15732.1|15734.4|15732.9|15740.6|15739.1|15732.4|15730.9|3939
1649256600000|2022-04-06 14:50:00|15734.7|15733.2|15727.4|15725.9|15736.4|15734.9|15727.4|15725.9|2962
1649256900000|2022-04-06 14:55:00|15728.1|15724.9|15730.4|15728.9|15737.6|15736.1|15727.4|15724.9|3656
1649257200000|2022-04-06 15:00:00|15729.4|15727.9|15739.6|15738.1|15741.6|15740.1|15729.4|15727.9|3645
1649257500000|2022-04-06 15:05:00|15740.3|15737.1|15745.7|15744.2|15745.7|15744.2|15734.4|15732.9|4245
1649257800000|2022-04-06 15:10:00|15746.7|15745.2|15750.7|15749.2|15752.7|15751.2|15745.4|15743.9|8402
1649258100000|2022-04-06 15:15:00|15751.7|15750.2|15759.1|15757.6|15760.1|15758.6|15750.7|15749.2|4258
1649258400000|2022-04-06 15:20:00|15758.9|15756.6|15763.6|15762.1|15763.6|15762.1|15754.9|15752.4|3391
1649258700000|2022-04-06 15:25:00|15764.6|15763.1|15761.6|15760.1|15767.6|15766.1|15759.6|15758.1|4080
1649259000000|2022-04-06 15:30:00|15761.4|15758.9|15767.8|15766.3|15770.8|15769.3|15758.6|15757.1|3541
1649259300000|2022-04-06 15:35:00|15767.6|15766.1|15773.9|15772.4|15774.9|15773.4|15767.6|15765.9|2546
1649259600000|2022-04-06 15:40:00|15774.1|15772.6|15768.8|15767.3|15777.9|15775.6|15767.6|15766.1|4416
1649259900000|2022-04-06 15:45:00|15768.6|15767.1|15765.9|15764.4|15774.1|15772.4|15765.1|15763.6|1507
1649260200000|2022-04-06 15:50:00|15765.1|15763.6|15756.4|15754.9|15768.6|15766.3|15756|15754.5|2734
1649260500000|2022-04-06 15:55:00|15757.6|15756.1|15760.6|15759.1|15760.8|15759.1|15755.4|15753.9|1506
1649260800000|2022-04-06 16:00:00|15760.8|15758.3|15759.6|15758.1|15761.6|15760.1|15758.6|15757.1|1866
1649261100000|2022-04-06 16:05:00|15760.6|15758.3|15755.5|15754|15760.6|15758.3|15754.5|15753|752
1649261400000|2022-04-06 16:10:00|15756.5|15755|15761.6|15760.1|15761.8|15760.1|15756.5|15755|412
1649261700000|2022-04-06 16:15:00|15762.6|15761.1|15761.6|15760.1|15764.6|15763.1|15760.6|15759.1|1103
1649262000000|2022-04-06 16:20:00|15761.5|15759.1|15763.6|15762.1|15763.6|15762.1|15758.6|15757.1|675
1649262300000|2022-04-06 16:25:00|15764.6|15763.1|15770.8|15769.3|15774.1|15772.5|15764.6|15763.1|767
1649262600000|2022-04-06 16:30:00|15771.8|15769.5|15766.6|15765.1|15771.8|15769.5|15766.5|15764.1|248
1649262900000|2022-04-06 16:35:00|15767.6|15766.1|15766.6|15765.1|15767.6|15766.1|15764.6|15763|554
1649263200000|2022-04-06 16:40:00|15765.6|15764.1|15766.1|15764.6|15770.1|15768.6|15765.6|15764.1|1041
1649263500000|2022-04-06 16:45:00|15767.1|15765.6|15764.1|15762.6|15768.1|15766.6|15763.1|15761.6|865
1649263800000|2022-04-06 16:50:00|15765.3|15763.8|15764.1|15762.6|15766.1|15764.6|15763.1|15761.6|458
1649264100000|2022-04-06 16:55:00|15765.1|15763.6|15769.1|15767.6|15771.1|15769.6|15763.1|15761.6|1449
1649264400000|2022-04-06 17:00:00|15769|15766.5|15765.1|15763.6|15769.1|15767.6|15764.1|15762.6|604
1649264700000|2022-04-06 17:05:00|15764.1|15762.6|15759|15757.5|15765.1|15763.6|15759|15757.3|919
1649265000000|2022-04-06 17:10:00|15760|15758.5|15758|15756.5|15761.1|15759.5|15756.3|15754.8|584
1649265300000|2022-04-06 17:15:00|15758.8|15756.3|15762|15760.5|15764.3|15762.6|15758.8|15756.3|442
1649265600000|2022-04-06 17:20:00|15763.1|15761.6|15763.1|15760.6|15766.1|15763.8|15761|15759.5|291
1649265900000|2022-04-06 17:25:00|15764.1|15761.6|15761|15758.5|15764.1|15762.6|15759|15757.5|315
1649266200000|2022-04-06 17:30:00|15760.8|15759.3|15765.2|15763.7|15766.2|15764.7|15760|15758.5|232
1649266500000|2022-04-06 17:35:00|15766.2|15764.7|15766.2|15763.7|15768.2|15766.7|15765.2|15762.7|222
1649266800000|2022-04-06 17:40:00|15765.2|15764.7|15767.3|15765.8|15772.2|15770.7|15764.2|15762.7|467
1649267100000|2022-04-06 17:45:00|15767.2|15765.7|15764.2|15762.7|15770.2|15768.7|15763.2|15761.5|324
1649267400000|2022-04-06 17:50:00|15765|15762.5|15766.2|15764.7|15768.3|15766.7|15764.2|15761.7|144
1649267700000|2022-04-06 17:55:00|15765.2|15763.7|15766.2|15763.7|15768.2|15765.8|15764.2|15762.7|134
1649268000000|2022-04-06 18:00:00|15765.2|15763|15775.5|15773|15788.7|15787.2|15753.8|15752.3|2224
1649268300000|2022-04-06 18:05:00|15775.3|15772.8|15756.8|15755.3|15777.5|15775|15754.8|15752.3|1128
1649268600000|2022-04-06 18:10:00|15757.8|15756.5|15754.9|15753.4|15759|15757.5|15747.8|15745.3|1052
1649268900000|2022-04-06 18:15:00|15753.9|15752.4|15749.9|15748.4|15755.9|15754.4|15743.7|15742.2|1057
1649269200000|2022-04-06 18:20:00|15749.4|15747.4|15745.7|15744.2|15755.9|15754.4|15745.7|15743.2|465
1649269500000|2022-04-06 18:25:00|15746.7|15745.2|15753.9|15752.4|15757|15755.4|15744.7|15743.2|499
1649269800000|2022-04-06 18:30:00|15754.9|15751.4|15751.9|15750.4|15761|15758.5|15750.9|15749.4|505
1649270100000|2022-04-06 18:35:00|15752.9|15751.2|15743.7|15742.2|15756|15754.4|15741.5|15739.9|394
1649270400000|2022-04-06 18:40:00|15744.7|15743.2|15745.7|15744.2|15747.9|15746.4|15740.5|15738.9|364
1649270700000|2022-04-06 18:45:00|15744.7|15743.2|15750.9|15748.4|15753|15751.4|15744.7|15743|266
1649271000000|2022-04-06 18:50:00|15749.9|15749.4|15757.7|15755.2|15758|15756.5|15749|15747.4|270
1649271300000|2022-04-06 18:55:00|15757.9|15755.4|15763.2|15760.7|15771.2|15768.7|15756.9|15755.2|674
1649271600000|2022-04-06 19:00:00|15762|15760.5|15757.9|15755.4|15763.2|15760.7|15756.9|15755.2|179
1649271900000|2022-04-06 19:05:00|15758|15756.4|15760|15757.5|15762.2|15760.5|15752.9|15751.2|187
1649272200000|2022-04-06 19:10:00|15760.2|15758.5|15753.9|15752.4|15760.5|15758.5|15751.9|15750.4|321
1649272500000|2022-04-06 19:15:00|15754.2|15752.7|15756.9|15754.4|15761|15759.5|15753.9|15752.4|263
1649272800000|2022-04-06 19:20:00|15756.1|15754.6|15760.1|15757.6|15762.2|15760.6|15755.9|15754.2|246
1649273100000|2022-04-06 19:25:00|15759.2|15757.7|15759.1|15757.6|15761.1|15759.6|15755.9|15754.4|129
1649273400000|2022-04-06 19:30:00|15760.1|15758.6|15762.1|15760.6|15766.2|15764.7|15758.9|15756.6|209
1649273700000|2022-04-06 19:35:00|15761.1|15759.6|15758.1|15756.6|15762.1|15759.6|15755.9|15753.4|238
1649274000000|2022-04-06 19:40:00|15759.1|15757.6|15754.9|15753.4|15762.1|15760.2|15752.9|15751.4|295
1649274300000|2022-04-06 19:45:00|15755.9|15754.4|15755.9|15754.4|15757.1|15755.4|15751.9|15750.4|127
1649274600000|2022-04-06 19:50:00|15754.9|15753.4|15755.9|15754.4|15761.1|15759.6|15754.1|15752.4|191
1649274900000|2022-04-06 19:55:00|15756.1|15754.6|15752.9|15751.4|15757.9|15755.6|15752.9|15751.4|174
1649311500000|2022-04-07 06:05:00|15785.9|15784.4|15783.9|15782.4|15793.4|15791.9|15782.9|15781.3|1358
1649311800000|2022-04-07 06:10:00|15784.9|15783.4|15779.9|15778.4|15785.1|15783.4|15776.8|15775.3|811
1649312100000|2022-04-07 06:15:00|15780.9|15779.4|15778.9|15777.4|15786.9|15785.4|15776.8|15775.3|1016
1649312400000|2022-04-07 06:20:00|15777.9|15776.4|15784.9|15783.4|15784.9|15783.4|15776.8|15775.3|894
1649312700000|2022-04-07 06:25:00|15785.1|15783.6|15777.3|15775.8|15786.1|15784.6|15776.8|15775.3|944
1649313000000|2022-04-07 06:30:00|15777.1|15774.8|15788.4|15786.9|15788.4|15786.9|15776.3|15774.8|762
1649313300000|2022-04-07 06:35:00|15789.4|15787.9|15790.4|15788.9|15790.4|15788.9|15783.4|15781.8|1973
1649313600000|2022-04-07 06:40:00|15789.4|15787.9|15800.8|15799.3|15801.8|15800.1|15787.4|15785.8|1941
1649313900000|2022-04-07 06:45:00|15801.8|15800.3|15798.8|15797.3|15803.8|15802.3|15795.8|15794.3|2667
1649314200000|2022-04-07 06:50:00|15798.9|15797.4|15796.8|15795.3|15800.6|15798.4|15793.6|15792.1|1974
1649314500000|2022-04-07 06:55:00|15795.6|15794.1|15787.5|15786|15797.8|15796.3|15786.5|15784.8|2367
1649314800000|2022-04-07 07:00:00|15788.3|15786.8|15807.8|15806.3|15809.1|15807.5|15788.3|15786.8|4305
1649315100000|2022-04-07 07:05:00|15808.5|15807|15804.8|15803.3|15810.1|15808.6|15797.8|15796.3|2948
1649315400000|2022-04-07 07:10:00|15803.8|15802.3|15796.8|15795.3|15804.8|15803.3|15795.8|15794.1|2907
1649315700000|2022-04-07 07:15:00|15796.6|15795.1|15795.8|15794.3|15802.8|15801.3|15794.6|15793.1|2279
1649316000000|2022-04-07 07:20:00|15796.8|15795.3|15805.8|15804.3|15809|15807.5|15796.8|15795.3|3336
1649316300000|2022-04-07 07:25:00|15805.3|15803.8|15792.6|15791.1|15806.8|15805.3|15792.5|15790.1|2602
1649316600000|2022-04-07 07:30:00|15793.6|15792.1|15806.8|15805.3|15810.1|15807.8|15790.5|15789|3347
1649316900000|2022-04-07 07:35:00|15807.8|15806.3|15790.5|15789|15807.8|15806.3|15789.5|15788|2480
1649317200000|2022-04-07 07:40:00|15789.5|15788|15780.5|15779|15790.6|15789|15777.3|15775.6|3885
1649317500000|2022-04-07 07:45:00|15781.5|15780|15784.5|15783|15790.5|15789|15779.3|15777.8|1965
1649317800000|2022-04-07 07:50:00|15783.5|15782|15785.5|15784|15789.5|15787|15782.5|15781|2735
1649318100000|2022-04-07 07:55:00|15786.5|15785|15782.5|15781|15789.5|15788|15781.5|15780|1697
1649318400000|2022-04-07 08:00:00|15782.8|15781.3|15784.5|15782|15789.7|15788|15782.5|15780.8|2694
1649318700000|2022-04-07 08:05:00|15785.5|15783|15791.5|15790|15792.7|15791.2|15783.5|15782|3428
1649319000000|2022-04-07 08:10:00|15790.5|15789|15796.8|15795.3|15800|15798.3|15790.5|15789|4776
1649319300000|2022-04-07 08:15:00|15795.8|15794.3|15786.5|15785|15797.8|15796.3|15786.5|15785|3109
1649319600000|2022-04-07 08:20:00|15787.5|15786|15785.5|15784|15792.8|15791.2|15785.5|15784|3165
1649319900000|2022-04-07 08:25:00|15786.5|15785|15779.3|15777.8|15787.5|15786|15778.3|15776.7|3730
1649320200000|2022-04-07 08:30:00|15780.3|15778.8|15774.2|15772.7|15781.5|15780|15773.2|15771.7|4139
1649320500000|2022-04-07 08:35:00|15775.2|15773.7|15767.2|15765.7|15776.3|15774.8|15765|15763.5|4662
1649320800000|2022-04-07 08:40:00|15768.2|15766.7|15774.2|15772.7|15777.3|15775.8|15768.2|15766.7|4900
1649321100000|2022-04-07 08:45:00|15775.2|15773.7|15778.4|15775.9|15778.4|15775.9|15771.2|15769.5|6426
1649321400000|2022-04-07 08:50:00|15778.2|15776.9|15787.5|15786|15797.9|15796.4|15774.2|15772.7|7328
1649321700000|2022-04-07 08:55:00|15788.2|15786.7|15798.9|15797.4|15800.9|15799.4|15785.5|15784|6364
1649322000000|2022-04-07 09:00:00|15799.9|15798.4|15790.5|15789|15799.9|15798.4|15789.5|15788|3643
1649322300000|2022-04-07 09:05:00|15789.5|15788|15781.5|15780|15792.7|15791.2|15780.5|15779|4937
1649322600000|2022-04-07 09:10:00|15782.5|15781|15791.5|15790|15794.7|15792.2|15782.5|15781|2998
1649322900000|2022-04-07 09:15:00|15792.7|15791.2|15798.9|15797.4|15799.9|15798.4|15789.5|15788|2480
1649323200000|2022-04-07 09:20:00|15799.9|15798.4|15803.9|15802.4|15810.4|15808.7|15798.9|15797.4|8039
1649323500000|2022-04-07 09:25:00|15803|15801.5|15800.9|15799.4|15814.2|15811.7|15797.9|15796.4|5569
1649323800000|2022-04-07 09:30:00|15799.9|15798.4|15803.9|15802.4|15806|15804.4|15798.9|15797.4|2679
1649324100000|2022-04-07 09:35:00|15804.9|15803.4|15797.9|15796.4|15805.9|15804.4|15797.9|15796.4|4063
1649324400000|2022-04-07 09:40:00|15796.9|15795.4|15791.5|15790|15801|15799.4|15791.5|15790|4823
1649324700000|2022-04-07 09:45:00|15792.7|15791.2|15792.7|15791.2|15795.9|15794.4|15790.6|15789.1|3099
1649325000000|2022-04-07 09:50:00|15791.6|15790.1|15790.6|15789.1|15795.9|15794.4|15788.9|15787.1|3683
1649325300000|2022-04-07 09:55:00|15789.6|15788.1|15788.6|15787.1|15790.7|15789.1|15782.6|15781.1|4090
1649325600000|2022-04-07 10:00:00|15789.4|15786.9|15782.6|15781.1|15790.6|15789.1|15782.6|15780.1|2880
1649325900000|2022-04-07 10:05:00|15783.6|15782.1|15784.6|15782.1|15785.7|15784.2|15780.6|15779.1|1377
1649326200000|2022-04-07 10:10:00|15784.4|15782.9|15782.6|15780.1|15786.6|15785.1|15777.4|15775.9|1991
1649326500000|2022-04-07 10:15:00|15781.6|15781.1|15791.6|15790.1|15794.7|15793.2|15781.6|15780.1|2238
1649326800000|2022-04-07 10:20:00|15792.7|15791.2|15788.6|15787.1|15795.9|15794.4|15787.6|15786.1|1127
1649327100000|2022-04-07 10:25:00|15789.6|15788.1|15786.6|15785.1|15792.7|15791.2|15785.6|15784.1|2162
1649327400000|2022-04-07 10:30:00|15786.2|15784.7|15788.6|15786.1|15790.6|15789.1|15784.6|15782.1|2414
1649327700000|2022-04-07 10:35:00|15787.6|15787.1|15780.6|15779.1|15788.6|15787.1|15779.4|15777.8|3540
1649328000000|2022-04-07 10:40:00|15781.6|15780.1|15773.3|15771.8|15781.6|15780.1|15769.3|15767.8|3804
1649328300000|2022-04-07 10:45:00|15772.3|15770.8|15770.3|15768.8|15778.4|15776.9|15765.3|15763.8|6552
1649328600000|2022-04-07 10:50:00|15771.4|15768.9|15774.3|15772.8|15775.3|15772.8|15765.1|15763.4|5556
1649328900000|2022-04-07 10:55:00|15773.3|15771.8|15780.4|15777.9|15780.4|15777.9|15768.3|15766.8|3747
1649329200000|2022-04-07 11:00:00|15779.4|15778.1|15771.3|15769.8|15781.6|15780.1|15766.3|15764.8|2864
1649329500000|2022-04-07 11:05:00|15772.3|15770.8|15765.1|15763.6|15772.4|15770.8|15745.8|15744.3|7066
1649329800000|2022-04-07 11:10:00|15764.1|15762.6|15771.3|15769.8|15774.3|15772.8|15760.1|15758.4|4766
1649330100000|2022-04-07 11:15:00|15770.3|15768.8|15776.4|15774.9|15781.6|15779.9|15770.3|15768.8|3251
1649330400000|2022-04-07 11:20:00|15777.6|15775.1|15769.3|15767.8|15780.8|15779.1|15768.3|15766.8|2741
1649330700000|2022-04-07 11:25:00|15770.3|15768.8|15775.3|15773.8|15775.3|15773.8|15768.3|15766.8|1675
1649331000000|2022-04-07 11:30:00|15774.3|15772.8|15757|15754.5|15775.3|15772.8|15748.8|15747.3|6708
1649331300000|2022-04-07 11:35:00|15756|15755.5|15736.5|15735|15759.1|15757.6|15733.5|15732|5406
1649331600000|2022-04-07 11:40:00|15735.5|15734|15721.1|15719.6|15735.5|15734|15713.1|15711.6|8181
1649331900000|2022-04-07 11:45:00|15722.1|15720.6|15724.1|15722.6|15725.8|15724.3|15713.1|15711.5|5681
1649332200000|2022-04-07 11:50:00|15726.1|15724.6|15721.1|15719.6|15733.5|15732|15719.1|15717.5|5076
1649332500000|2022-04-07 11:55:00|15720.1|15718.6|15718.1|15716.6|15725.1|15723.6|15716.1|15714.6|4928
1649332800000|2022-04-07 12:00:00|15717.3|15715.6|15718.1|15716.6|15720.1|15718.6|15711|15709.5|6107
1649333100000|2022-04-07 12:05:00|15719.1|15717.6|15715.1|15713.6|15724.3|15722.6|15714.1|15712.6|4973
1649333400000|2022-04-07 12:10:00|15714.1|15712.6|15718.1|15716.6|15721.1|15719.6|15713.1|15711.6|4364
1649333700000|2022-04-07 12:15:00|15717.1|15715.6|15724.1|15722.6|15724.1|15722.6|15713.3|15711.5|5985
1649334000000|2022-04-07 12:20:00|15723.1|15721.6|15733.1|15731.6|15739.5|15737.8|15723.1|15721.5|6025
1649334300000|2022-04-07 12:25:00|15733.3|15730.8|15722|15720.5|15735.5|15733.8|15721.5|15719.5|8346
1649334600000|2022-04-07 12:30:00|15723|15721.5|15728|15726.5|15732.2|15730.7|15718.8|15717.3|4828
1649334900000|2022-04-07 12:35:00|15727|15725.5|15727|15725.5|15727|15725.5|15718.8|15717.3|3822
1649335200000|2022-04-07 12:40:00|15728|15726.5|15712.3|15710.8|15734.3|15731.8|15712.3|15710.8|5479
1649335500000|2022-04-07 12:45:00|15712.5|15710|15685.8|15684.3|15714.3|15712.8|15679.7|15678|8525
1649335800000|2022-04-07 12:50:00|15686.8|15685.3|15701|15699.5|15705.3|15702.8|15685.8|15684.3|9242
1649336100000|2022-04-07 12:55:00|15702.2|15699.7|15691|15689.5|15704.3|15702.8|15686.8|15684.3|4838
1649336400000|2022-04-07 13:00:00|15690|15688.5|15696|15694.5|15697|15695.5|15686.8|15685.2|4234
1649336700000|2022-04-07 13:05:00|15695|15693.5|15690|15688.5|15696|15694.5|15682.7|15681.2|5117
1649337000000|2022-04-07 13:10:00|15689|15687.5|15692|15690.5|15696|15694.5|15682.7|15681.2|3399
1649337300000|2022-04-07 13:15:00|15691|15689.5|15688.8|15686.3|15695|15693.5|15682.7|15681.2|4098
1649337600000|2022-04-07 13:20:00|15687.8|15685.3|15695|15693.5|15696|15694.5|15682.7|15681.2|3070
1649337900000|2022-04-07 13:25:00|15694.8|15692.3|15678.7|15677.2|15695|15693.5|15676.7|15675.2|3175
1649338200000|2022-04-07 13:30:00|15677.9|15676.2|15672.5|15671|15680.7|15679.2|15668.4|15666.9|8194
1649338500000|2022-04-07 13:35:00|15672.7|15671.2|15679.7|15678.2|15679.7|15678.2|15669.5|15667.9|4898
1649338800000|2022-04-07 13:40:00|15678.7|15677.2|15672.5|15671|15680.7|15679.2|15672.5|15671|3361
1649339100000|2022-04-07 13:45:00|15671.5|15670|15681.7|15680.2|15681.7|15680.2|15664.4|15662.9|5485
1649339400000|2022-04-07 13:50:00|15682.7|15681.2|15681.7|15680.2|15687|15685.4|15678.7|15677|4910
1649339700000|2022-04-07 13:55:00|15681|15679.5|15707.4|15705.9|15707.4|15705.9|15676.7|15674.2|8955
1649340000000|2022-04-07 14:00:00|15706.4|15704.9|15715.4|15712.9|15724.7|15723.2|15705.4|15703.9|8701
1649340300000|2022-04-07 14:05:00|15714.4|15713.9|15710.4|15708.9|15716.5|15714.9|15704.4|15702.9|10633
1649340600000|2022-04-07 14:10:00|15711.4|15709.9|15710.4|15708.9|15717.5|15716|15706.4|15704.9|6405
1649340900000|2022-04-07 14:15:00|15711.4|15709.9|15710.4|15708.9|15715.4|15713.9|15705.4|15703.9|3479
1649341200000|2022-04-07 14:20:00|15711.2|15709.7|15712.4|15710.9|15719.9|15718.2|15709.4|15707.7|6053
1649341500000|2022-04-07 14:25:00|15711.5|15710|15705.4|15702.9|15715.4|15713.9|15702.2|15700.6|4384
1649341800000|2022-04-07 14:30:00|15704.4|15703.9|15707.4|15705.9|15710.4|15708.9|15696.1|15694.6|5389
1649342100000|2022-04-07 14:35:00|15706.4|15704.9|15712.4|15710.9|15714.6|15712.9|15701.9|15700.4|2794
1649342400000|2022-04-07 14:40:00|15711.4|15709.9|15702.2|15700.7|15713.4|15711.9|15695.1|15693.4|3403
1649342700000|2022-04-07 14:45:00|15702.9|15701.4|15702.2|15700.7|15706.4|15704.9|15697.1|15695.6|3080
1649343000000|2022-04-07 14:50:00|15702.6|15701.1|15705.4|15703.9|15710.4|15708.9|15698.1|15696.6|3632
1649343300000|2022-04-07 14:55:00|15705.2|15702.9|15701.1|15699.6|15706.6|15704.9|15699.1|15697.4|2113
1649343600000|2022-04-07 15:00:00|15702.2|15700.7|15692.1|15690.6|15707.4|15705.9|15691.1|15689.6|2477
1649343900000|2022-04-07 15:05:00|15691.1|15689.6|15697.1|15695.6|15697.2|15695.6|15691.1|15689.4|4074
1649344200000|2022-04-07 15:10:00|15698.1|15696.6|15704.4|15702.9|15711.4|15709.9|15697.1|15695.6|6068
1649344500000|2022-04-07 15:15:00|15705.4|15703.9|15714.4|15712.9|15714.4|15712.9|15703.4|15701.9|3543
1649344800000|2022-04-07 15:20:00|15713.4|15711.9|15714.4|15712.9|15717.6|15716.1|15711.2|15709.7|4025
1649345100000|2022-04-07 15:25:00|15715.4|15713.9|15722.6|15721.1|15725.6|15724.1|15714.4|15712.9|3370
1649345400000|2022-04-07 15:30:00|15721.6|15720.1|15725.6|15724.1|15726.8|15725.1|15719.6|15718.1|2769
1649345700000|2022-04-07 15:35:00|15724.6|15723.1|15726.6|15725.1|15731.8|15730.3|15724.6|15722.9|1488
1649346000000|2022-04-07 15:40:00|15726.4|15724.1|15736.9|15735.4|15738.3|15736.8|15724.6|15723.1|2826
1649346300000|2022-04-07 15:45:00|15736.8|15734.3|15728.8|15727.3|15736.9|15735.4|15727.4|15725.9|2117
1649346600000|2022-04-07 15:50:00|15727.8|15726.3|15715.4|15713.9|15728.8|15727.3|15715.4|15713.6|2370
1649346900000|2022-04-07 15:55:00|15716.4|15714.8|15715.4|15713.9|15717.4|15715.9|15710.3|15708.6|2128
1649347200000|2022-04-07 16:00:00|15714.9|15712.9|15711.3|15709.8|15717.4|15715.9|15709.1|15706.6|1372
1649347500000|2022-04-07 16:05:00|15710.3|15708.8|15716.4|15714.9|15716.6|15714.9|15706.3|15704.8|5030
1649347800000|2022-04-07 16:10:00|15716.1|15714.6|15715.4|15713.9|15716.6|15714.9|15711.3|15709.3|800
1649348100000|2022-04-07 16:15:00|15715.3|15712.8|15719.6|15718.1|15719.6|15718.1|15714.4|15712.8|903
1649348400000|2022-04-07 16:20:00|15718.6|15717.1|15717.8|15716.3|15722.8|15721.1|15716.8|15715.3|747
1649348700000|2022-04-07 16:25:00|15717.9|15715.4|15719.9|15718.4|15720.3|15718.4|15715.8|15714.3|459
1649349000000|2022-04-07 16:30:00|15720.3|15718.8|15716.8|15714.3|15722.9|15720.6|15714.8|15713.3|1107
1649349300000|2022-04-07 16:35:00|15715.8|15715|15723|15721.5|15723|15721.5|15715.8|15714.3|418
1649349600000|2022-04-07 16:40:00|15722|15720.5|15724|15722.5|15727|15725.5|15721|15719.5|727
1649349900000|2022-04-07 16:45:00|15723|15721.5|15728.1|15726.6|15729.1|15726.8|15722|15720.5|389
1649350200000|2022-04-07 16:50:00|15729.1|15727.6|15729.1|15727.6|15729.1|15727.6|15725|15723.1|345
1649350500000|2022-04-07 16:55:00|15730.1|15728.6|15728|15725.5|15732.1|15730.6|15726|15724.5|250
1649350800000|2022-04-07 17:00:00|15727|15726.6|15730.1|15727.6|15730.1|15728.6|15725|15723.3|444
1649351100000|2022-04-07 17:05:00|15729.1|15728.6|15730.1|15728.6|15731.6|15729.6|15728.1|15726.6|90
1649351400000|2022-04-07 17:10:00|15729.3|15727.6|15728.1|15726.6|15731.1|15729.6|15728.1|15726.6|178
1649351700000|2022-04-07 17:15:00|15728|15725.6|15722|15720.5|15728.1|15726.6|15721|15719.5|224
1649352000000|2022-04-07 17:20:00|15721|15719.5|15726|15724.5|15726.1|15724.5|15720|15718.5|208
1649352300000|2022-04-07 17:25:00|15725.1|15723.5|15724|15722.5|15726|15724.5|15723|15721.5|207
1649352600000|2022-04-07 17:30:00|15723|15721.5|15723|15721.5|15726|15724.5|15723|15721.3|123
1649352900000|2022-04-07 17:35:00|15724|15722.3|15728.2|15726.7|15728.2|15726.7|15723|15721.5|88
1649353200000|2022-04-07 17:40:00|15727|15725.5|15723|15721.5|15728.2|15726.7|15722|15720.5|170
1649353500000|2022-04-07 17:45:00|15722|15720.5|15722|15720.5|15724|15722.5|15720|15718.5|228
1649353800000|2022-04-07 17:50:00|15721|15719.5|15721|15719.5|15722|15720.5|15720|15718.3|359
1649354100000|2022-04-07 17:55:00|15720|15718.5|15718.8|15717.3|15721.3|15719.8|15717.8|15716.3|199
1649354400000|2022-04-07 18:00:00|15717.8|15716.3|15721|15718.5|15721|15719.5|15715.8|15714.3|360
1649354700000|2022-04-07 18:05:00|15720|15719.5|15723|15721.5|15725|15723.3|15720|15718.5|180
1649355000000|2022-04-07 18:10:00|15724|15722.3|15720|15717.5|15724|15722.5|15717.8|15716.2|134
1649355300000|2022-04-07 18:15:00|15718.8|15717.3|15718.8|15716.3|15719|15717.3|15717.8|15716.2|148
1649355600000|2022-04-07 18:20:00|15717.8|15716.5|15720|15718.5|15721|15718.7|15717.8|15715.3|181
1649355900000|2022-04-07 18:25:00|15718.8|15717.3|15717|15715.5|15718.8|15717.3|15714.5|15712.8|262
1649356200000|2022-04-07 18:30:00|15717.8|15715.3|15712.8|15711.3|15717.8|15716.3|15711|15708.8|377
1649356500000|2022-04-07 18:35:00|15713.7|15711.2|15716.9|15714.4|15720|15718.5|15712.8|15711.2|199
1649356800000|2022-04-07 18:40:00|15717.9|15715.4|15718.9|15717.4|15720|15718.5|15715.9|15713.4|170
1649357100000|2022-04-07 18:45:00|15717.9|15716.4|15718.9|15716.4|15719.7|15717.4|15714.9|15712.9|125
1649357400000|2022-04-07 18:50:00|15717.9|15717.4|15717.9|15716.4|15718.9|15717.4|15714.9|15713.4|79
1649357700000|2022-04-07 18:55:00|15718.9|15715.9|15722|15720.5|15725|15722.7|15715.9|15714.4|214
1649358000000|2022-04-07 19:00:00|15721.7|15720.2|15715.9|15714.4|15723|15720.7|15715.9|15714|274
1649358300000|2022-04-07 19:05:00|15716.9|15714.2|15716.9|15715.4|15717|15715.4|15713.9|15712.4|126
1649358600000|2022-04-07 19:10:00|15717.9|15714.4|15721|15719.5|15721|15719.5|15717.9|15714.4|142
1649358900000|2022-04-07 19:15:00|15720.4|15718.9|15717|15715.5|15720.4|15718.9|15712.9|15711.4|112
1649359200000|2022-04-07 19:20:00|15717.9|15715.4|15718.9|15716.4|15719|15717.4|15716.2|15714.7|74
1649359500000|2022-04-07 19:25:00|15718|15717.4|15716.9|15714.4|15718.9|15717.4|15714.9|15713.4|89
1649359800000|2022-04-07 19:30:00|15716.1|15714.6|15720.1|15718.6|15720.1|15718.6|15715.9|15714.1|124
1649360100000|2022-04-07 19:35:00|15720.4|15718.9|15724.1|15722.6|15724.1|15722.6|15720.1|15718.6|153
1649360400000|2022-04-07 19:40:00|15725.1|15723.6|15721.1|15719.6|15726.1|15724.6|15721.1|15719.6|179
1649360700000|2022-04-07 19:45:00|15721.2|15719.7|15721.1|15719.6|15724.1|15722.6|15721.1|15719.6|198
1649361000000|2022-04-07 19:50:00|15721.9|15719.4|15724.1|15722.6|15725.1|15722.7|15720.9|15718.6|314
1649361300000|2022-04-07 19:55:00|15725.1|15723.6|15721.9|15719.4|15725.1|15723.6|15720.9|15718.6|324
1649397900000|2022-04-08 06:05:00|15735.7|15734.2|15730.6|15729.1|15737.9|15736.2|15730.6|15729.1|660
1649398200000|2022-04-08 06:10:00|15728.6|15728.1|15731.6|15730.1|15733.6|15732.1|15727.4|15725.9|654
1649398500000|2022-04-08 06:15:00|15731.2|15729.7|15724.6|15723.1|15734.6|15732.1|15724.4|15722.1|700
1649398800000|2022-04-08 06:20:00|15723.6|15722.1|15721.6|15720.1|15724.4|15722.4|15719.6|15718.1|749
1649399100000|2022-04-08 06:25:00|15720.6|15719.1|15730.6|15729.1|15731.6|15730.1|15720.6|15719.1|743
1649399400000|2022-04-08 06:30:00|15729.6|15728.1|15723.6|15722.1|15730.6|15729.1|15721.6|15720.1|598
1649399700000|2022-04-08 06:35:00|15724.6|15723.1|15732.6|15730.1|15732.6|15731.1|15724.6|15723.1|485
1649400000000|2022-04-08 06:40:00|15731.8|15730.3|15732.6|15731.1|15740.3|15738.8|15731.6|15730.1|1282
1649400300000|2022-04-08 06:45:00|15730.6|15729.1|15730.6|15729.1|15734.6|15732.1|15728.6|15727.1|1120
1649400600000|2022-04-08 06:50:00|15729.6|15728.1|15727.3|15725.8|15732.6|15731.1|15722.3|15720.8|900
1649400900000|2022-04-08 06:55:00|15728.3|15726.6|15733.1|15731.6|15733.4|15731.9|15727.3|15725.8|1329
1649401200000|2022-04-08 07:00:00|15733.4|15731.9|15729.4|15727.9|15736.9|15735.4|15725.9|15724.4|1821
1649401500000|2022-04-08 07:05:00|15729.1|15727.6|15742.3|15740.8|15745.6|15744.1|15724.3|15722.8|2944
1649401800000|2022-04-08 07:10:00|15741.6|15740.1|15747.6|15746.1|15747.6|15746.1|15738.3|15736.8|4055
1649402100000|2022-04-08 07:15:00|15748.4|15745.9|15738.3|15736.8|15750.6|15749.1|15736.3|15734.8|4065
1649402400000|2022-04-08 07:20:00|15737.3|15735.8|15739.3|15737.8|15740.3|15738.8|15730.3|15728.8|2354
1649402700000|2022-04-08 07:25:00|15739.6|15738.1|15751.6|15750.1|15753.6|15752.1|15733.5|15732|3797
1649403000000|2022-04-08 07:30:00|15752.6|15749.1|15737.3|15735.8|15753.6|15752.1|15735.3|15733.8|3821
1649403300000|2022-04-08 07:35:00|15736.3|15734.8|15737.3|15735.8|15747.6|15746.1|15733.3|15731.8|3040
1649403600000|2022-04-08 07:40:00|15737.1|15734.8|15735.3|15733.8|15741.3|15739.8|15734.3|15732.8|2103
1649403900000|2022-04-08 07:45:00|15734.3|15732.8|15737.3|15735.8|15741.3|15739.8|15733.3|15730.8|1562
1649404200000|2022-04-08 07:50:00|15737.1|15735.6|15738.3|15736.8|15741|15739.5|15734.3|15732.8|2033
1649404500000|2022-04-08 07:55:00|15739.3|15735.8|15728.1|15726.6|15739.3|15735.8|15728.1|15726.6|4760
1649404800000|2022-04-08 08:00:00|15729.1|15727.6|15714|15711.5|15729.3|15727.8|15713|15711.5|2851
1649405100000|2022-04-08 08:05:00|15713|15712.5|15720|15718.5|15720|15718.5|15711.6|15710|2796
1649405400000|2022-04-08 08:10:00|15719|15717.5|15713|15711.5|15723|15721.5|15713|15711.5|3514
1649405700000|2022-04-08 08:15:00|15711.6|15710.1|15702.6|15701.1|15712.8|15711.3|15701.6|15700.1|2741
1649406000000|2022-04-08 08:20:00|15703.6|15702.1|15699.1|15697.6|15704.8|15703.3|15697.5|15696|3193
1649406300000|2022-04-08 08:25:00|15700|15698.5|15706.6|15705.1|15707.6|15706.1|15698.3|15696.8|2747
1649406600000|2022-04-08 08:30:00|15707.6|15706.1|15720|15717.5|15720|15717.5|15707.6|15706.1|3774
1649406900000|2022-04-08 08:35:00|15719|15716.5|15715|15713.5|15724|15722.5|15714|15712.5|3114
1649407200000|2022-04-08 08:40:00|15715.8|15714.3|15719.8|15718.3|15720.2|15718.5|15713|15710.5|2448
1649407500000|2022-04-08 08:45:00|15720|15718.5|15725.2|15723.7|15726.2|15724.7|15719|15717.5|2571
1649407800000|2022-04-08 08:50:00|15725.5|15724|15721.2|15719.7|15728.2|15726.7|15717|15715.5|1809
1649408100000|2022-04-08 08:55:00|15722.2|15720.7|15711.8|15710.3|15725.2|15723.7|15710.8|15709.3|2052
1649408400000|2022-04-08 09:00:00|15712.8|15711.3|15711.8|15710.3|15719|15717.5|15709.8|15708.3|2351
1649408700000|2022-04-08 09:05:00|15710.8|15709.3|15709.8|15708.3|15717|15715.5|15708.8|15706.8|1349
1649409000000|2022-04-08 09:10:00|15710.7|15709.2|15713|15711.5|15716|15714.5|15710.7|15708.3|2321
1649409300000|2022-04-08 09:15:00|15714|15712.5|15714|15712.5|15717|15715.5|15711.8|15710.3|2643
1649409600000|2022-04-08 09:20:00|15713|15711.5|15720|15717.5|15721.2|15719.7|15712.3|15710.8|3219
1649409900000|2022-04-08 09:25:00|15719|15718.5|15722.2|15720.7|15724.2|15722.7|15719|15717.3|1974
1649410200000|2022-04-08 09:30:00|15722.5|15721|15726.2|15724.7|15728.4|15726.7|15721.2|15719.7|1979
1649410500000|2022-04-08 09:35:00|15727.2|15725.7|15722.2|15720.7|15728.2|15726.7|15721.2|15719.7|1383
1649410800000|2022-04-08 09:40:00|15723.2|15721.7|15731.4|15729.9|15733.4|15731.9|15722.2|15720.5|3175
1649411100000|2022-04-08 09:45:00|15731.5|15729|15729.4|15727.9|15732.4|15730.9|15727|15725.5|1832
1649411400000|2022-04-08 09:50:00|15728.2|15726.7|15728.2|15726.7|15733.5|15731.9|15727.2|15725.7|1736
1649411700000|2022-04-08 09:55:00|15728|15725.5|15726.2|15724.7|15734.4|15732.9|15724.9|15722.7|1860
1649412000000|2022-04-08 10:00:00|15727.2|15725.7|15731.4|15728.9|15733.4|15731.9|15724.2|15722.7|2301
1649412300000|2022-04-08 10:05:00|15730.4|15728.4|15735.2|15732.7|15735.2|15733|15726.2|15724.7|1291
1649412600000|2022-04-08 10:10:00|15734.4|15732.9|15730.4|15728.9|15735.9|15734.4|15728.5|15726.7|3222
1649412900000|2022-04-08 10:15:00|15729.7|15727.9|15722.2|15720.7|15730.4|15728.9|15720|15717.9|3722
1649413200000|2022-04-08 10:20:00|15722.9|15721.4|15722.2|15720.7|15725.2|15723.7|15719.2|15717.7|4481
1649413500000|2022-04-08 10:25:00|15723.2|15721.7|15722.2|15720.7|15726.2|15724.7|15719.2|15717.7|1749
1649413800000|2022-04-08 10:30:00|15723.2|15721.7|15727.2|15725.7|15727.2|15725.7|15720.2|15718.7|3259
1649414100000|2022-04-08 10:35:00|15726.2|15724.7|15724.2|15722.7|15727.2|15725.7|15721.2|15719.7|2071
1649414400000|2022-04-08 10:40:00|15723.9|15722.4|15717|15715.5|15723.9|15722.4|15717|15715.5|2608
1649414700000|2022-04-08 10:45:00|15717.7|15716.2|15709.9|15708.4|15718.2|15716.7|15709.9|15708.4|1831
1649415000000|2022-04-08 10:50:00|15710.5|15709|15717.2|15715.7|15719.6|15718.1|15709.9|15708.4|2461
1649415300000|2022-04-08 10:55:00|15716.2|15714.7|15715.2|15713.7|15717.2|15715.7|15714.2|15712.7|1439
1649415600000|2022-04-08 11:00:00|15714.2|15712.7|15712.2|15710.7|15715.2|15713.7|15707.2|15705.7|2997
1649415900000|2022-04-08 11:05:00|15713.2|15711.7|15701.9|15700.4|15713.2|15711.7|15700.9|15699.4|3354
1649416200000|2022-04-08 11:10:00|15700.9|15699.4|15707.2|15704.7|15708.2|15705.7|15695.5|15693.4|5606
1649416500000|2022-04-08 11:15:00|15707.4|15704.9|15698.9|15697.4|15709.2|15707.7|15696.9|15695.2|5338
1649416800000|2022-04-08 11:20:00|15699.9|15698.4|15711.2|15709.7|15712.2|15710.7|15699.9|15698.4|1973
1649417100000|2022-04-08 11:25:00|15712.2|15710.7|15710.2|15708.7|15713.2|15711.7|15707.2|15705.6|3226
1649417400000|2022-04-08 11:30:00|15709.2|15707.7|15717.2|15715.7|15718.4|15716.9|15709.2|15707.7|4593
1649417700000|2022-04-08 11:35:00|15717.4|15715.9|15713.2|15711.7|15720.4|15718.1|15712.2|15710.6|2221
1649418000000|2022-04-08 11:40:00|15713.3|15711.8|15703.3|15701.8|15714.3|15712.8|15703.3|15701.8|1764
1649418300000|2022-04-08 11:45:00|15704.3|15702.8|15702.1|15700.6|15706.3|15704.8|15699.9|15698.4|4602
1649418600000|2022-04-08 11:50:00|15702.7|15701.2|15699.9|15698.4|15703.1|15701.6|15696.9|15695.4|1873
1649418900000|2022-04-08 11:55:00|15698.9|15697.4|15699.9|15698.4|15700.9|15699.4|15695.9|15694.4|2079
1649419200000|2022-04-08 12:00:00|15700.9|15699.4|15705.3|15703.8|15705.3|15703.8|15700.9|15699.4|1918
1649419500000|2022-04-08 12:05:00|15706.3|15704.8|15701.9|15700.4|15710.4|15708.8|15698.9|15697.3|2835
1649419800000|2022-04-08 12:10:00|15703.1|15700.6|15696.9|15695.4|15703.1|15701.6|15695.9|15694.3|2456
1649420100000|2022-04-08 12:15:00|15696.8|15694.4|15687.4|15685.9|15700.9|15699.4|15686.8|15685.1|4750
1649420400000|2022-04-08 12:20:00|15687.6|15686.1|15698.9|15697.4|15700.9|15699.4|15687.4|15685.9|2447
1649420700000|2022-04-08 12:25:00|15699.9|15698.4|15704.3|15702.8|15704.4|15702.8|15698.8|15696.3|2083
1649421000000|2022-04-08 12:30:00|15703.1|15701.6|15689.9|15688.4|15709.3|15707.8|15688.5|15687|4037
1649421300000|2022-04-08 12:35:00|15689.1|15687.6|15687.5|15686|15694.9|15693.4|15686.5|15685|5092
1649421600000|2022-04-08 12:40:00|15688.5|15685.8|15680.8|15678.3|15691.1|15689.4|15678.8|15677.1|4198
1649421900000|2022-04-08 12:45:00|15679.9|15678.4|15680.8|15679.3|15683.8|15682.3|15672.4|15670.9|4027
1649422200000|2022-04-08 12:50:00|15679.8|15678.3|15677.6|15676.1|15682.9|15681.3|15676.6|15675.1|2125
1649422500000|2022-04-08 12:55:00|15678.8|15677.3|15681.8|15679.3|15682.8|15681.3|15677.6|15675.6|2108
1649422800000|2022-04-08 13:00:00|15680.8|15679.1|15670.4|15668.9|15681.8|15680.3|15669.4|15667.9|3675
1649423100000|2022-04-08 13:05:00|15669.4|15667.9|15663.4|15661.9|15670.8|15669.3|15661.3|15659.6|4644
1649423400000|2022-04-08 13:10:00|15663.6|15662.1|15651.1|15649.6|15666.4|15664.9|15651.1|15649.6|5916
1649423700000|2022-04-08 13:15:00|15652.1|15650.6|15661.3|15659.8|15663.4|15661.9|15650.1|15648.6|4586
1649424000000|2022-04-08 13:20:00|15662.4|15660.9|15660.3|15658.8|15663.6|15661.9|15657.1|15655.4|5046
1649424300000|2022-04-08 13:25:00|15661.3|15659.8|15666.5|15665|15673.5|15672|15658.1|15656.6|4678
1649424600000|2022-04-08 13:30:00|15665.6|15664|15670.5|15669|15673.6|15672|15665.5|15664|4148
1649424900000|2022-04-08 13:35:00|15670.6|15669.1|15671.5|15669|15676.6|15675.1|15668.8|15667.3|4222
1649425200000|2022-04-08 13:40:00|15670.6|15669.1|15679.8|15678.3|15679.8|15678.3|15669.5|15667.8|3554
1649425500000|2022-04-08 13:45:00|15680.1|15678.6|15672.5|15671|15681.8|15680.3|15672.5|15671|3089
1649425800000|2022-04-08 13:50:00|15673.5|15672|15685.8|15684.3|15686.8|15685.3|15673.5|15671|3527
1649426100000|2022-04-08 13:55:00|15686.8|15685.3|15692|15690.5|15701.2|15699.7|15685.8|15684.3|6183
1649426400000|2022-04-08 14:00:00|15693|15689.5|15696.2|15694.7|15697.2|15695.7|15685.6|15684.1|3208
1649426700000|2022-04-08 14:05:00|15697.2|15695.7|15703.2|15701.7|15705.3|15703.8|15694|15692.3|4638
1649427000000|2022-04-08 14:10:00|15704.3|15702.8|15700.2|15698.7|15709.5|15707.8|15696.2|15694.5|3641
1649427300000|2022-04-08 14:15:00|15701.2|15697.7|15698.2|15695.7|15704.3|15702.8|15695.2|15693.7|2494
1649427600000|2022-04-08 14:20:00|15697.2|15694.7|15694|15692.5|15701.2|15699.7|15691|15689.5|3302
1649427900000|2022-04-08 14:25:00|15693|15691.5|15696.2|15694.7|15696.2|15694.7|15688.8|15687.3|5029
1649428200000|2022-04-08 14:30:00|15695.5|15694|15688.8|15687.3|15698.2|15696.7|15687.8|15686.3|2897
1649428500000|2022-04-08 14:35:00|15688.2|15686.7|15684.8|15683.3|15688.8|15687.3|15681.8|15680.3|3400
1649428800000|2022-04-08 14:40:00|15685.8|15684.3|15694|15691.5|15695.4|15693.7|15683.8|15682.2|3014
1649429100000|2022-04-08 14:45:00|15693.2|15691.7|15686.8|15685.3|15696.2|15694.7|15683.8|15681.3|2171
1649429400000|2022-04-08 14:50:00|15685.8|15684.3|15681.8|15680.3|15690|15688.5|15678.8|15676.3|6839
1649429700000|2022-04-08 14:55:00|15682.8|15681.3|15696.2|15694.7|15713.5|15712|15682.8|15681.3|12160
1649430000000|2022-04-08 15:00:00|15696|15693.5|15699.2|15697.7|15705.5|15703.9|15692.2|15690.7|5150
1649430300000|2022-04-08 15:05:00|15698.4|15696.7|15691.2|15689.7|15701.2|15699.7|15686.8|15684.3|3429
1649430600000|2022-04-08 15:10:00|15690|15688.5|15682.9|15681.4|15693.2|15691.7|15678.9|15677.4|3926
1649430900000|2022-04-08 15:15:00|15683.9|15680.4|15681.9|15680.4|15684.9|15683.4|15679.9|15678.4|3131
1649431200000|2022-04-08 15:20:00|15680.9|15679.4|15674.7|15673.2|15682|15680.5|15667.5|15666|5325
1649431500000|2022-04-08 15:25:00|15675.3|15673.8|15673.5|15672|15678.9|15677.4|15669.5|15668|2878
1649431800000|2022-04-08 15:30:00|15672.5|15671|15677.9|15676.4|15678|15676.4|15672.5|15671|2564
1649432100000|2022-04-08 15:35:00|15676.9|15675.4|15680.7|15679.2|15682|15680.4|15673.5|15672|3036
1649432400000|2022-04-08 15:40:00|15679.7|15678.2|15680.4|15678.9|15683.4|15681.9|15678.7|15677|1633
1649432700000|2022-04-08 15:45:00|15681.4|15679.1|15678.4|15676.9|15682.9|15680.9|15676.2|15674.7|1685
1649433000000|2022-04-08 15:50:00|15679|15677.5|15682.4|15680.9|15684.6|15682.9|15678.4|15676.9|1380
1649433300000|2022-04-08 15:55:00|15681.4|15679.9|15680.4|15678.9|15684.4|15682.9|15680.4|15678.7|1065
1649433600000|2022-04-08 16:00:00|15680.6|15678.1|15679.4|15677.9|15682.4|15680.9|15677.4|15675.9|962
1649433900000|2022-04-08 16:05:00|15680.4|15678.9|15680.4|15678.9|15682.6|15680.9|15678.4|15676.9|843
1649434200000|2022-04-08 16:10:00|15679.4|15677.9|15679.6|15678.1|15680.6|15679.1|15677.4|15675.7|798
1649434500000|2022-04-08 16:15:00|15680.6|15678.2|15676.4|15674.9|15680.7|15679.1|15674.4|15672.9|1147
1649434800000|2022-04-08 16:20:00|15675.4|15673.9|15679.6|15678.1|15680.6|15679.1|15675.4|15673.7|1022
1649435100000|2022-04-08 16:25:00|15679.8|15678.3|15679.6|15678.1|15680.8|15679.1|15677.6|15676.1|372
1649435400000|2022-04-08 16:30:00|15678.6|15677.1|15682.6|15681.1|15682.6|15681.1|15678.4|15676.1|693
1649435700000|2022-04-08 16:35:00|15681.9|15680.4|15679.6|15678.1|15682.6|15680.4|15678.6|15676.9|649
1649436000000|2022-04-08 16:40:00|15678.6|15677.1|15675.4|15673.9|15678.6|15677.1|15675.4|15673.9|545
1649436300000|2022-04-08 16:45:00|15674.6|15672.9|15673.4|15671.9|15676.4|15674.9|15672.4|15670.9|605
1649436600000|2022-04-08 16:50:00|15673.2|15670.9|15673.1|15671.6|15674.4|15672.6|15671.6|15669.1|476
1649436900000|2022-04-08 16:55:00|15672.1|15670.6|15675.1|15673.6|15677.3|15675.8|15672.1|15670.4|653
1649437200000|2022-04-08 17:00:00|15674.3|15672.6|15667.4|15665.9|15675.1|15673.6|15666.4|15664.9|472
1649437500000|2022-04-08 17:05:00|15667.6|15666.1|15667.6|15666.1|15668.6|15667.1|15662.4|15660.9|341
1649437800000|2022-04-08 17:10:00|15667.4|15665.1|15667.6|15666.1|15667.6|15666.1|15664.4|15662.9|77
1649438100000|2022-04-08 17:15:00|15668.4|15665.9|15672.6|15671.1|15672.6|15671.1|15668.4|15665.9|266
1649438400000|2022-04-08 17:20:00|15672.4|15670.9|15669.6|15668.1|15672.6|15670.9|15668.6|15667.1|259
1649438700000|2022-04-08 17:25:00|15669.4|15667.1|15671.6|15670.1|15671.8|15670.1|15666.4|15664.9|460
1649439000000|2022-04-08 17:30:00|15670.6|15669.1|15667.6|15666.1|15671.8|15670.1|15667.6|15666.1|180
1649439300000|2022-04-08 17:35:00|15667.2|15664.7|15668.6|15666.1|15668.6|15667.1|15664.4|15662.9|127
1649439600000|2022-04-08 17:40:00|15667.8|15666.3|15667.6|15666.1|15668.6|15666.4|15665.7|15663.9|93
1649439900000|2022-04-08 17:45:00|15667.4|15665.1|15668.6|15667.1|15669.6|15667.1|15664.4|15662.9|218
1649440200000|2022-04-08 17:50:00|15669.6|15668.1|15669.6|15668.1|15671.6|15670.1|15668.6|15667.1|84
1649440500000|2022-04-08 17:55:00|15668.6|15667.1|15669.6|15668.1|15672.6|15670.9|15668.6|15667.1|270
1649440800000|2022-04-08 18:00:00|15669.8|15668.3|15670.6|15668.1|15671.6|15670.1|15668.6|15667.1|57
1649441100000|2022-04-08 18:05:00|15670.4|15668.9|15669.6|15668.1|15671.6|15670.1|15669.4|15667.1|95
1649441400000|2022-04-08 18:10:00|15669.8|15667.1|15670.6|15668.1|15671.6|15670.1|15668.6|15667.1|95
1649441700000|2022-04-08 18:15:00|15669.8|15668.3|15668.6|15667.1|15669.8|15668.3|15667.4|15664.9|48
1649442000000|2022-04-08 18:20:00|15669.4|15666.9|15669.6|15667.1|15670.8|15669.1|15667.6|15665.9|195
1649442300000|2022-04-08 18:25:00|15669|15668.1|15668.6|15667.1|15670.6|15668.6|15667.6|15665.9|433
1649442600000|2022-04-08 18:30:00|15668.4|15665.9|15664.4|15661.9|15668.8|15667.1|15663.4|15661.9|123
1649442900000|2022-04-08 18:35:00|15663.4|15661.8|15665.4|15662.9|15665.4|15662.9|15662.4|15660.8|55
1649443200000|2022-04-08 18:40:00|15664.4|15662.1|15660.3|15658.8|15664.4|15662.9|15659.3|15657.8|91
1649443500000|2022-04-08 18:45:00|15660.1|15658.6|15661.3|15659.8|15662.4|15660.9|15659.3|15657.6|259
1649443800000|2022-04-08 18:50:00|15661.6|15660.1|15667.6|15666.1|15667.6|15666.1|15660.1|15657.8|183
1649444100000|2022-04-08 18:55:00|15666.5|15665|15666.5|15665|15668.8|15667.3|15665.5|15663.8|293
1649444400000|2022-04-08 19:00:00|15667.5|15665.1|15661.3|15659.8|15667.8|15666.1|15661.3|15659.8|143
1649444700000|2022-04-08 19:05:00|15662.5|15661|15663.5|15662|15663.5|15662|15660.3|15658.8|60
1649445000000|2022-04-08 19:10:00|15662.5|15661|15662.2|15660.7|15663.5|15661.8|15660.3|15658.8|88
1649445300000|2022-04-08 19:15:00|15663.3|15661.8|15660.3|15658.8|15666|15664.5|15659.3|15657.8|230
1649445600000|2022-04-08 19:20:00|15661.5|15659|15659.3|15657.8|15663.5|15661|15658.5|15656.8|103
1649445900000|2022-04-08 19:25:00|15658.5|15657|15659.3|15657.8|15661.3|15659.8|15658.5|15657|106
1649446200000|2022-04-08 19:30:00|15660.3|15658.1|15661.3|15659.8|15662.5|15660.5|15659.3|15657.8|229
1649446500000|2022-04-08 19:35:00|15662.5|15660|15663.5|15661|15663.5|15662|15661.3|15659.6|287
1649446800000|2022-04-08 19:40:00|15663.6|15662|15661.3|15658.8|15663.6|15662|15660.3|15658.8|205
1649447100000|2022-04-08 19:45:00|15661.1|15659.8|15663.5|15662|15664.5|15663|15660.3|15658.8|313
1649447400000|2022-04-08 19:50:00|15662.7|15661|15663.5|15661|15665.5|15663.2|15662.5|15660.8|438
1649447700000|2022-04-08 19:55:00|15662.5|15661.2|15665.5|15662|15665.5|15664|15660.3|15658.3|416
1649079600000|2022-04-04 13:40:00|15973.2|15971.7|15972.2|15970.7|15979.4|15977.9|15971.2|15969.7|3234
1649079900000|2022-04-04 13:45:00|15972.9|15971.4|15980.4|15978.9|15984.5|15983|15972.9|15971.4|4196
1649080200000|2022-04-04 13:50:00|15981.2|15979.7|15966.1|15964.6|15982.7|15981|15963.1|15961.6|5740
1649080500000|2022-04-04 13:55:00|15966.2|15963.7|15955|15953.5|15966.2|15963.7|15954.1|15952.5|4950
1649080800000|2022-04-04 14:00:00|15954.3|15951.8|15941.7|15940.2|15954.3|15952.6|15939.7|15938.2|5767
1649081100000|2022-04-04 14:05:00|15940.7|15939.2|15931.5|15930|15940.8|15939.2|15928.4|15926.7|8360
1649081400000|2022-04-04 14:10:00|15932.5|15931|15930.5|15929|15937.5|15936|15929.4|15927.9|8015
1649081700000|2022-04-04 14:15:00|15930.4|15928.9|15918.2|15916.7|15931.5|15929.2|15915.2|15913.7|6354
1649082000000|2022-04-04 14:20:00|15918.4|15915.9|15921.2|15919.7|15927.5|15925.9|15915.2|15913.7|4884
1649082300000|2022-04-04 14:25:00|15920.5|15919|15936.5|15935|15936.5|15935|15920.5|15918.7|4248
1649082600000|2022-04-04 14:30:00|15935.5|15934|15927.7|15926.2|15937.5|15936|15925.4|15923.7|4259
1649082900000|2022-04-04 14:35:00|15927.4|15925.9|15929.4|15927.9|15930.5|15929|15923.4|15921.9|3488
1649083200000|2022-04-04 14:40:00|15930.5|15928|15944.7|15943.2|15945.7|15944.2|15929.4|15927.9|3845
1649083500000|2022-04-04 14:45:00|15945.7|15944.2|15948.8|15947.3|15950|15948.3|15941.7|15940.2|6310
1649083800000|2022-04-04 14:50:00|15947.8|15946.3|15950.8|15949.3|15956|15954.5|15944.7|15943.2|6338
1649084100000|2022-04-04 14:55:00|15951.8|15950.3|15939.7|15938.2|15953|15951.5|15938.5|15936|3454
1649084400000|2022-04-04 15:00:00|15938.7|15937.2|15941.7|15940.2|15944.8|15943.2|15937.5|15935|4468
1649084700000|2022-04-04 15:05:00|15942.7|15941.2|15938.7|15937.2|15943.7|15942.2|15935.5|15934|3552
1649085000000|2022-04-04 15:10:00|15939.7|15938.2|15937.6|15936.1|15940.4|15938.9|15932.5|15931|3765
1649085300000|2022-04-04 15:15:00|15936.7|15935.2|15936.6|15935.1|15939.7|15938.2|15930.6|15929.1|4284
1649085600000|2022-04-04 15:20:00|15937.6|15936.1|15937.6|15936.1|15938.9|15937.2|15934.6|15933.1|2960
1649085900000|2022-04-04 15:25:00|15938.6|15935.1|15940.7|15939.2|15943.7|15942.2|15937.4|15935.1|1456
1649086200000|2022-04-04 15:30:00|15941.7|15940.2|15944.7|15943.2|15947.6|15946.1|15941.7|15940.2|3054
1649086500000|2022-04-04 15:35:00|15943.7|15941.2|15945.7|15944.2|15948|15946.4|15943.7|15941.2|2293
1649086800000|2022-04-04 15:40:00|15946.9|15945.4|15946.9|15945.4|15948.9|15947.4|15941.7|15940.2|2854
1649087100000|2022-04-04 15:45:00|15947|15944.5|15953.7|15952.2|15954.9|15953.4|15945.7|15944.2|2348
1649087400000|2022-04-04 15:50:00|15953.2|15951.7|15954.9|15953.4|15958.7|15957.1|15952.9|15951.4|1332
1649087700000|2022-04-04 15:55:00|15955.9|15954.4|15959.6|15958.1|15959.6|15958.1|15954.9|15953|1983
1649088000000|2022-04-04 16:00:00|15960.3|15958.8|15959.9|15958.4|15966.2|15964.7|15958.9|15956.7|1984
1649088300000|2022-04-04 16:05:00|15959.2|15957.7|15959.9|15958.4|15964.2|15962.7|15959.2|15957.7|668
1649088600000|2022-04-04 16:10:00|15961|15959.5|15966.2|15964.7|15966.3|15964.7|15958.9|15957.4|1600
1649088900000|2022-04-04 16:15:00|15967|15964.5|15965.2|15963.7|15967.3|15965.7|15964.2|15962.7|1508
1649089200000|2022-04-04 16:20:00|15964.2|15962.7|15965.2|15963.7|15965.2|15963.7|15958.4|15956.9|731
1649089500000|2022-04-04 16:25:00|15964.2|15962.7|15959.9|15958.4|15965.3|15963.7|15958.9|15957.2|393
1649089800000|2022-04-04 16:30:00|15961.1|15958.6|15959.1|15957.6|15961.1|15959.6|15958.9|15957.4|311
1649090100000|2022-04-04 16:35:00|15960.1|15958.6|15959.1|15957.6|15961.1|15959.6|15956.9|15955.4|838
1649090400000|2022-04-04 16:40:00|15960.1|15958.6|15954.9|15953.4|15960.2|15958.6|15954.9|15953.4|882
1649090700000|2022-04-04 16:45:00|15954.6|15953.1|15955.1|15953.6|15958.1|15956.6|15951.4|15949.9|722
1649091000000|2022-04-04 16:50:00|15955.8|15954.3|15958.1|15956.6|15958.1|15956.6|15952.6|15951.1|532
1649091300000|2022-04-04 16:55:00|15959.1|15957.6|15956.9|15954.4|15960.1|15958.6|15955.4|15953.9|343
1649091600000|2022-04-04 17:00:00|15956.8|15955.3|15958.9|15956.4|15960.1|15958.6|15955.3|15952.8|121
1649091900000|2022-04-04 17:05:00|15959.1|15957.4|15961.1|15959.6|15963.2|15961.7|15959.1|15957.4|207
1649092200000|2022-04-04 17:10:00|15960.1|15958.6|15959.9|15958.4|15962.1|15960.6|15959.1|15957.6|116
1649092500000|2022-04-04 17:15:00|15960.1|15958.6|15956.9|15955.4|15960.9|15958.9|15956.9|15955.3|69
1649092800000|2022-04-04 17:20:00|15957.9|15955.7|15958.1|15956.6|15958.1|15956.6|15953.9|15952.4|70
1649093100000|2022-04-04 17:25:00|15957.8|15956.3|15955.9|15954.4|15958.2|15956.4|15954.9|15953.4|42
1649093400000|2022-04-04 17:30:00|15954.9|15953.4|15958.1|15955.6|15958.1|15956.6|15954.9|15953.3|168
1649093700000|2022-04-04 17:35:00|15957.9|15955.4|15954.9|15953.4|15957.9|15955.6|15954.3|15952.8|79
1649094000000|2022-04-04 17:40:00|15955.9|15953.3|15958|15956.5|15958.1|15956.6|15954.9|15953.3|61
1649094300000|2022-04-04 17:45:00|15958.1|15956.6|15961.1|15959.6|15961.1|15959.6|15956.3|15954.8|328
1649094600000|2022-04-04 17:50:00|15961.4|15959.9|15964.3|15962.8|15964.3|15962.8|15961.4|15959.9|293
1649094900000|2022-04-04 17:55:00|15965.3|15963.8|15964.3|15962.8|15966.3|15964.8|15964.3|15962.8|322
1649095200000|2022-04-04 18:00:00|15963.3|15961.8|15961.1|15959.6|15964.3|15962.8|15958|15956.3|242
1649095500000|2022-04-04 18:05:00|15961.3|15958.8|15962.4|15960.9|15964.4|15961.9|15960.1|15958.5|72
1649095800000|2022-04-04 18:10:00|15962.1|15960.6|15961.8|15960.3|15963|15960.9|15959.1|15957.6|65
1649096100000|2022-04-04 18:15:00|15962.1|15959.6|15961.1|15959.6|15962.3|15960.8|15961.1|15959.5|139
1649096400000|2022-04-04 18:20:00|15961.8|15960.3|15963.3|15961.8|15963.3|15961.8|15959.1|15957.5|153
1649096700000|2022-04-04 18:25:00|15963.1|15960.8|15963.3|15961.8|15963.4|15961.8|15960|15958.5|258
1649097000000|2022-04-04 18:30:00|15962.6|15961.1|15964.3|15962.8|15964.4|15962.8|15961.1|15959.6|79
1649097300000|2022-04-04 18:35:00|15964.1|15961.8|15959.1|15956.6|15964.6|15962.8|15959|15956.6|77
1649097600000|2022-04-04 18:40:00|15958.1|15957.6|15959.1|15957.6|15960.1|15958.6|15958.1|15956.6|90
1649097900000|2022-04-04 18:45:00|15958.1|15956.6|15956|15954.5|15961.3|15959.3|15955.3|15953.8|190
1649098200000|2022-04-04 18:50:00|15956.8|15954.3|15955|15953.5|15958|15955.6|15952|15950.5|355
1649098500000|2022-04-04 18:55:00|15954.1|15952.5|15953.9|15951.4|15956|15954.5|15951|15949.5|181
1649098800000|2022-04-04 19:00:00|15954|15951.5|15956|15954.5|15958.2|15956.7|15953|15951.5|133
1649099100000|2022-04-04 19:05:00|15957|15955.4|15953|15950.5|15957|15955.5|15952|15950.4|199
1649099400000|2022-04-04 19:10:00|15952|15949.5|15954|15951.5|15955|15952.7|15949|15947.5|221
1649099700000|2022-04-04 19:15:00|15953|15952.5|15951|15948.5|15955|15952.5|15950.9|15948.5|94
1649100000000|2022-04-04 19:20:00|15950|15948.7|15953|15950.5|15953|15950.5|15947|15945.5|262
1649100300000|2022-04-04 19:25:00|15952|15950.7|15949|15947.5|15953|15951.4|15948|15946.5|50
1649100600000|2022-04-04 19:30:00|15950|15947.7|15949|15946.5|15950.2|15947.7|15942.7|15941.2|367
1649100900000|2022-04-04 19:35:00|15948|15945.5|15950|15948.5|15950|15948.5|15946.9|15945.2|75
1649101200000|2022-04-04 19:40:00|15949|15947.5|15947.9|15946.4|15951|15949.5|15947.4|15944.9|200
1649101500000|2022-04-04 19:45:00|15948.9|15947.4|15952|15950.5|15952|15950.5|15946.7|15945.2|117
1649101800000|2022-04-04 19:50:00|15952.2|15950.7|15953|15951.5|15954.5|15952.5|15946.9|15945.4|385
1649102100000|2022-04-04 19:55:00|15953.2|15951.7|15955|15953.5|15955|15953.5|15951.9|15949.5|187
1649138700000|2022-04-05 06:05:00|15918.7|15917.2|15924.8|15923.3|15928|15926.3|15918.7|15916.2|1314
1649139000000|2022-04-05 06:10:00|15925.8|15924.3|15924.8|15923.3|15931.1|15929.5|15922.8|15921.3|803
1649139300000|2022-04-05 06:15:00|15925.8|15923.5|15921.8|15920.3|15931|15929.5|15920.8|15919.2|1155
1649139600000|2022-04-05 06:20:00|15922.8|15921.3|15922.8|15921.3|15926.8|15925.3|15919.8|15918.3|614
1649139900000|2022-04-05 06:25:00|15920.7|15919.2|15922.8|15921.3|15923.8|15922.3|15911.5|15909.9|1921
1649140200000|2022-04-05 06:30:00|15923.8|15922.3|15917.7|15916.2|15927.8|15926.3|15916.2|15914.7|1788
1649140500000|2022-04-05 06:35:00|15917.9|15916.4|15919.9|15918.4|15921.9|15920.4|15915.7|15914.2|771
1649140800000|2022-04-05 06:40:00|15918.9|15917.4|15924.9|15923.4|15924.9|15923.4|15917.9|15916.4|1217
1649141100000|2022-04-05 06:45:00|15925.9|15924.4|15925.9|15924.4|15927.7|15925.4|15920.9|15919.4|1452
1649141400000|2022-04-05 06:50:00|15926.9|15925.4|15934.2|15932.7|15934.3|15932.7|15924.9|15923.4|2162
1649141700000|2022-04-05 06:55:00|15933.2|15931.7|15944.3|15942.8|15945.3|15943.8|15933.2|15931.3|2757
1649142000000|2022-04-05 07:00:00|15943.2|15941.7|15923.9|15922.4|15943.3|15941.8|15916.9|15915.4|3739
1649142300000|2022-04-05 07:05:00|15924.9|15923.4|15919.9|15918.4|15926.9|15924.4|15910.6|15909.1|2898
1649142600000|2022-04-05 07:10:00|15919.6|15918.1|15923.9|15922.4|15926|15924.4|15915.9|15914.4|3116
1649142900000|2022-04-05 07:15:00|15924.9|15923.2|15899.6|15898.1|15924.9|15923.4|15897.4|15895.9|5970
1649143200000|2022-04-05 07:20:00|15900.6|15899.1|15892.3|15890.8|15904.6|15903.1|15889.3|15887.8|6336
1649143500000|2022-04-05 07:25:00|15891.3|15889.8|15890.3|15888.8|15892.6|15891.1|15884.1|15882.6|5429
1649143800000|2022-04-05 07:30:00|15890.4|15887.9|15893.3|15891.8|15895.3|15893.8|15885.3|15883.8|4321
1649144100000|2022-04-05 07:35:00|15892.3|15890.8|15896.3|15894.8|15900.6|15899.1|15886.3|15884.8|3579
1649144400000|2022-04-05 07:40:00|15895.4|15893.9|15898.4|15896.9|15898.6|15897.1|15892.3|15890.6|3229
1649144700000|2022-04-05 07:45:00|15897.7|15896.2|15889.1|15886.6|15899.7|15898.1|15887.1|15884.8|3076
1649145000000|2022-04-05 07:50:00|15889|15887.5|15896.9|15895.4|15899.4|15897.9|15889|15887.5|1836
1649145300000|2022-04-05 07:55:00|15896.1|15894.6|15898.8|15897.3|15899.8|15897.3|15886.4|15884.9|2602
1649145600000|2022-04-05 08:00:00|15898.9|15897.4|15889.4|15887.9|15900.8|15899.3|15886.4|15884.8|4137
1649145900000|2022-04-05 08:05:00|15889.3|15887.8|15890.5|15889|15894.4|15892.9|15885.4|15883.9|4206
1649146200000|2022-04-05 08:10:00|15891.5|15890|15894.5|15893|15898.8|15897.3|15887.5|15886|3790
1649146500000|2022-04-05 08:15:00|15895.6|15894.1|15901.8|15899.3|15903.8|15902.3|15893.5|15892|4781
1649146800000|2022-04-05 08:20:00|15902.8|15900.3|15905.8|15904.3|15909.9|15908.4|15901.8|15899.9|4190
1649147100000|2022-04-05 08:25:00|15904.8|15903.3|15911.9|15910.4|15914.9|15913.4|15902.8|15901.1|5015
1649147400000|2022-04-05 08:30:00|15911.8|15910.3|15918.1|15916.6|15921.1|15918.7|15909.8|15908.3|3910
1649147700000|2022-04-05 08:35:00|15917.4|15915.9|15913.9|15912.4|15923.1|15921.6|15913.9|15912.4|5248
1649148000000|2022-04-05 08:40:00|15915.1|15913.6|15910.9|15909.4|15917.1|15915.6|15908.8|15907.3|4229
1649148300000|2022-04-05 08:45:00|15911.9|15910.4|15924.1|15921.6|15925.1|15922.6|15910.9|15909.3|3769
1649148600000|2022-04-05 08:50:00|15923.2|15921.7|15913.9|15912.4|15925.2|15923.7|15913.9|15912.4|4821
1649148900000|2022-04-05 08:55:00|15915.1|15912.6|15911.9|15910.4|15916.1|15913.8|15910.9|15909.3|4142
1649149200000|2022-04-05 09:00:00|15910.9|15909.4|15911.9|15910.4|15913.9|15912.4|15907.8|15905.9|3676
1649149500000|2022-04-05 09:05:00|15912.6|15911.1|15912|15910.5|15917.1|15915.6|15911|15909.5|1816
1649149800000|2022-04-05 09:10:00|15911|15909.5|15912|15910.5|15913.1|15910.6|15907.1|15905.6|2171
1649150100000|2022-04-05 09:15:00|15911.3|15909.8|15904.8|15903.3|15916.1|15913.6|15903.8|15902.3|2869
1649150400000|2022-04-05 09:20:00|15903.8|15902.3|15897.8|15896.3|15904.8|15903.3|15895.5|15893|4360
1649150700000|2022-04-05 09:25:00|15897.1|15895.6|15899.8|15898.3|15900.8|15899.3|15893.5|15892|3692
1649151000000|2022-04-05 09:30:00|15900.8|15899.3|15893.5|15892|15900.8|15899.3|15893.5|15892|3673
1649151300000|2022-04-05 09:35:00|15894.5|15893|15894.5|15893|15899.8|15898.3|15891.5|15890|2902
1649151600000|2022-04-05 09:40:00|15895.7|15894.2|15899.8|15898.3|15900|15898.3|15893.5|15892|2977
1649151900000|2022-04-05 09:45:00|15899.5|15898|15888.5|15887|15899.8|15898.3|15887.5|15886|3457
1649152200000|2022-04-05 09:50:00|15889.5|15888|15882.5|15881|15889.5|15888|15878.2|15876.7|4645
1649152500000|2022-04-05 09:55:00|15883.5|15882|15876.2|15874.7|15884.5|15883|15874.2|15872.7|5000
1649152800000|2022-04-05 10:00:00|15877.2|15875.7|15873.2|15871.7|15878.9|15877.4|15867.1|15865.6|4336
1649153100000|2022-04-05 10:05:00|15874.2|15872.7|15879.2|15877.7|15883.4|15881.9|15873.2|15871.7|4868
1649153400000|2022-04-05 10:10:00|15880.2|15878.7|15883.4|15881.9|15887.4|15885.9|15878.2|15876.6|4447
1649153700000|2022-04-05 10:15:00|15884.4|15882.9|15889.5|15888|15893.5|15891|15879.2|15877.7|3318
1649154000000|2022-04-05 10:20:00|15889.2|15887.7|15877.2|15875.7|15889.5|15888|15877.2|15875.6|2613
1649154300000|2022-04-05 10:25:00|15878.2|15876.7|15871.1|15869.6|15881.4|15879.9|15870.1|15868.6|4494
1649154600000|2022-04-05 10:30:00|15872.1|15870.6|15867.1|15865.6|15876.2|15874.7|15867.1|15865.6|4041
1649154900000|2022-04-05 10:35:00|15868.1|15866.6|15872.1|15869.6|15874.2|15872.7|15862.9|15861.3|5210
1649155200000|2022-04-05 10:40:00|15871.2|15869.7|15880.2|15878.7|15881.4|15879.9|15871.1|15869.6|3129
1649155500000|2022-04-05 10:45:00|15880.6|15879.1|15872.1|15870.6|15882.4|15880.9|15872.1|15870.6|2899
1649155800000|2022-04-05 10:50:00|15873.2|15871.7|15877.2|15875.7|15878.4|15876.7|15868.1|15866.6|2950
1649156100000|2022-04-05 10:55:00|15876.4|15874.9|15877.3|15875.8|15879.4|15877.8|15875.2|15873.7|3737
1649156400000|2022-04-05 11:00:00|15877.4|15874.9|15879.3|15877.8|15884.6|15882.9|15875.3|15873.6|3584
1649156700000|2022-04-05 11:05:00|15879.1|15877.6|15880.3|15878.8|15881.3|15879.8|15879.1|15876.8|1581
1649157000000|2022-04-05 11:10:00|15880.4|15877.9|15882.3|15880.8|15883.3|15881.8|15875.3|15873.6|3997
1649157300000|2022-04-05 11:15:00|15881.3|15879.8|15880.3|15878.8|15883.4|15881.8|15877.3|15875.8|2721
1649157600000|2022-04-05 11:20:00|15879.6|15878.1|15883.3|15881.8|15883.4|15881.8|15878.3|15876.8|2424
1649157900000|2022-04-05 11:25:00|15882.3|15880.8|15879.3|15877.8|15882.3|15880.8|15875.3|15873.6|1928
1649158200000|2022-04-05 11:30:00|15878.3|15876.8|15872|15870.5|15878.3|15876.8|15872|15870.5|2634
1649158500000|2022-04-05 11:35:00|15871|15869.5|15875.3|15873.8|15875.3|15873.8|15871|15868.5|2464
1649158800000|2022-04-05 11:40:00|15874.3|15872.8|15880.3|15878.8|15880.3|15878.8|15874.3|15872.8|2365
1649159100000|2022-04-05 11:45:00|15879.4|15877.8|15870|15868.5|15881.3|15879.8|15870|15868.5|1445
1649159400000|2022-04-05 11:50:00|15869|15867.5|15865|15863.5|15871|15869.5|15863|15861.3|3438
1649159700000|2022-04-05 11:55:00|15866|15864.5|15871|15869.5|15873.1|15871.6|15866|15864.5|2403
1649160000000|2022-04-05 12:00:00|15872|15870.5|15869|15867.5|15874.1|15871.8|15868|15866.5|1627
1649160300000|2022-04-05 12:05:00|15868|15866.5|15867|15865.5|15869|15867.5|15858.8|15857.2|3797
1649160600000|2022-04-05 12:10:00|15866|15864.5|15871|15869.5|15872.1|15870.6|15864|15862.5|4248
1649160900000|2022-04-05 12:15:00|15870.1|15868.6|15858.8|15857.3|15871|15869.5|15857.8|15856.3|5144
1649161200000|2022-04-05 12:20:00|15859.8|15857.5|15857.8|15856.3|15861|15859.5|15854.7|15853.2|3154
1649161500000|2022-04-05 12:25:00|15858.8|15857.3|15856.8|15855.3|15858.8|15857.3|15852.7|15851.2|4243
1649161800000|2022-04-05 12:30:00|15857.5|15856|15855.7|15854.2|15863|15861.5|15855.7|15854.2|3058
1649162100000|2022-04-05 12:35:00|15856.8|15855.3|15856.8|15855.3|15862|15860.5|15850.7|15849.2|5617
1649162400000|2022-04-05 12:40:00|15856.7|15854.3|15861|15859.5|15862.2|15860.5|15855.7|15854.2|3453
1649162700000|2022-04-05 12:45:00|15860|15858.5|15857.9|15856.4|15864|15862.5|15856.9|15855.4|3653
1649163000000|2022-04-05 12:50:00|15858.9|15857.4|15866|15864.5|15866|15864.5|15856.2|15854.5|3172
1649163300000|2022-04-05 12:55:00|15865.9|15863.5|15855.7|15854.2|15866.7|15865.2|15851.7|15850.2|5679
1649163600000|2022-04-05 13:00:00|15854.7|15853.2|15858.9|15857.4|15860.2|15858.7|15852.7|15851.2|6221
1649163900000|2022-04-05 13:05:00|15859.6|15858.1|15853.7|15852.2|15861|15859.5|15852.7|15851.2|4791
1649164200000|2022-04-05 13:10:00|15852.7|15851.2|15856.9|15855.4|15858.9|15857.4|15852.7|15851.1|4904
1649164500000|2022-04-05 13:15:00|15856.7|15854.4|15854.7|15853.2|15857.9|15856.4|15848.7|15847.2|5619
1649164800000|2022-04-05 13:20:00|15853.7|15852.2|15854.7|15853.2|15857.9|15856.4|15850.7|15849.2|6773
1649165100000|2022-04-05 13:25:00|15854|15852.5|15869|15867.5|15870|15868.5|15851.7|15850.2|8129
1649165400000|2022-04-05 13:30:00|15868|15866.5|15858.7|15857.2|15870.2|15868.5|15857.9|15856.2|3918
1649165700000|2022-04-05 13:35:00|15858.9|15857.4|15858.9|15857.4|15864|15862.5|15854.7|15853.1|4709
1649166000000|2022-04-05 13:40:00|15857.9|15856.4|15857.9|15856.4|15862|15860.5|15855.7|15854.2|2527
1649166300000|2022-04-05 13:45:00|15858.9|15857.2|15860|15858.5|15861|15859.4|15851.7|15850.2|3980
1649166600000|2022-04-05 13:50:00|15859|15857.5|15861.1|15859.6|15862.1|15860.6|15855.7|15854.2|3288
1649166900000|2022-04-05 13:55:00|15859.9|15858.4|15860.1|15858.6|15863.2|15861.7|15856.9|15855.4|2001
1649167200000|2022-04-05 14:00:00|15858.9|15857.4|15857.9|15856.4|15862.1|15859.6|15854.7|15853.2|3209
1649167500000|2022-04-05 14:05:00|15858.1|15855.6|15847.7|15846.2|15858.1|15856.4|15846.7|15845.2|5800
1649167800000|2022-04-05 14:10:00|15847.6|15845.2|15827.3|15825.8|15847.7|15846.2|15815.1|15813.6|10673
1649168100000|2022-04-05 14:15:00|15828.3|15825.9|15821.1|15819.6|15829.3|15827.8|15818.1|15816.5|7172
1649168400000|2022-04-05 14:20:00|15821|15818.6|15811|15808.5|15825.3|15823.8|15802.8|15801.3|6723
1649168700000|2022-04-05 14:25:00|15810|15809.5|15820.1|15818.6|15822.1|15820.6|15810|15808.3|5676
1649169000000|2022-04-05 14:30:00|15819.1|15817.6|15818.1|15816.6|15821.1|15819.6|15811|15809.5|4973
1649169300000|2022-04-05 14:35:00|15817.1|15815.6|15810|15808.5|15819.1|15816.8|15810|15808.5|3964
1649169600000|2022-04-05 14:40:00|15810.8|15808.3|15800.7|15798.2|15817.1|15815.6|15797.7|15796.2|6338
1649169900000|2022-04-05 14:45:00|15799.8|15798.3|15800.7|15799.2|15808.3|15806.8|15797.7|15796|4651
1649170200000|2022-04-05 14:50:00|15799.7|15798.2|15798.7|15797.2|15805|15803.3|15791.7|15790.2|4571
1649170500000|2022-04-05 14:55:00|15799.7|15798.2|15796.7|15795.2|15804.8|15803.3|15795.7|15794.2|4053
1649170800000|2022-04-05 15:00:00|15796|15794.5|15802.8|15801.3|15803.8|15802.3|15791.7|15790.2|4396
1649171100000|2022-04-05 15:05:00|15803.2|15801.7|15799.7|15798.2|15803.8|15802.3|15795.7|15794.2|5376
1649171400000|2022-04-05 15:10:00|15799|15797.5|15795.7|15794.2|15800.7|15799.2|15793.7|15792.2|5577
1649171700000|2022-04-05 15:15:00|15794.7|15793.2|15791.7|15790.2|15797.7|15796.2|15787.5|15786|5892
1649172000000|2022-04-05 15:20:00|15790.5|15789|15799.7|15798.2|15801.9|15800.4|15790.5|15789|3254
1649172300000|2022-04-05 15:25:00|15800.7|15799.2|15808|15806.5|15808|15806.5|15796.7|15795.2|3651
1649172600000|2022-04-05 15:30:00|15807.3|15805.8|15817.9|15816.4|15825|15823.5|15806.6|15805.1|7226
1649172900000|2022-04-05 15:35:00|15816.9|15815.4|15809.7|15808.2|15820.7|15819.1|15807.7|15806.2|3875
1649173200000|2022-04-05 15:40:00|15810.7|15809.1|15805.6|15804.1|15811.7|15810.2|15803.6|15801.9|3625
1649173500000|2022-04-05 15:45:00|15804.6|15803.1|15803.6|15802.1|15808.7|15807.2|15802.6|15801.1|2523
1649173800000|2022-04-05 15:50:00|15804.6|15803.1|15804.6|15803.1|15806.6|15805.1|15802.6|15801.1|2019
1649174100000|2022-04-05 15:55:00|15805.3|15803.8|15804.6|15803.1|15810.9|15809.4|15804.6|15803.1|2417
1649174400000|2022-04-05 16:00:00|15803.6|15802.1|15806.6|15805.1|15806.6|15805.1|15801.9|15799.9|3432
1649174700000|2022-04-05 16:05:00|15806.4|15804.1|15804.6|15803.1|15807.9|15806.4|15803.6|15802.1|1053
1649175000000|2022-04-05 16:10:00|15805.6|15804.1|15806.6|15804.1|15810|15808.4|15802.6|15800.9|1213
1649175300000|2022-04-05 16:15:00|15806.7|15805.2|15806.7|15805.2|15807.9|15806.4|15804.6|15803.1|810
1649175600000|2022-04-05 16:20:00|15806.6|15804.1|15799.6|15798.1|15806.7|15805.2|15797.6|15796.1|780
1649175900000|2022-04-05 16:25:00|15800.4|15798.9|15804.7|15803.2|15805.9|15804.2|15798.4|15796.1|783
1649176200000|2022-04-05 16:30:00|15803.7|15802.2|15806.7|15805.2|15808.9|15807.4|15802.9|15801.4|544
1649176500000|2022-04-05 16:35:00|15805.7|15804.2|15808.9|15807.4|15810.1|15808.4|15805.7|15804.1|315
1649176800000|2022-04-05 16:40:00|15808.2|15806.7|15808.9|15807.4|15809.9|15808.4|15807.9|15806.3|505
1649177100000|2022-04-05 16:45:00|15807.9|15806.4|15806.6|15805.1|15809.9|15808.4|15806.6|15805.1|327
1649177400000|2022-04-05 16:50:00|15805.9|15804.4|15806.8|15805.3|15806.8|15805.3|15801.6|15800.1|621
1649177700000|2022-04-05 16:55:00|15806.4|15804.9|15804.8|15803.3|15806.8|15805.3|15802.6|15801.1|284
1649178000000|2022-04-05 17:00:00|15802.8|15801.3|15803.8|15802.3|15804.8|15803.3|15800.9|15799.4|196
1649178300000|2022-04-05 17:05:00|15804.8|15803.1|15804.8|15803.3|15805.8|15804.3|15802.6|15801.1|211
1649178600000|2022-04-05 17:10:00|15805.8|15804.3|15806.6|15804.1|15806.8|15805.3|15803.6|15802.1|122
1649178900000|2022-04-05 17:15:00|15806.5|15805|15805.1|15803.6|15807.9|15806.4|15805.1|15803.6|275
1649179200000|2022-04-05 17:20:00|15804.9|15802.4|15804.1|15802.6|15805.1|15803.6|15803.1|15801.6|156
1649179500000|2022-04-05 17:25:00|15804.8|15801.6|15806.2|15804.7|15806.2|15804.7|15803.1|15801.6|314
1649179800000|2022-04-05 17:30:00|15807.1|15804.6|15804.1|15802.6|15807.4|15805.7|15802.1|15800.6|271
1649180100000|2022-04-05 17:35:00|15803.1|15801.6|15805.1|15803.6|15806.3|15804.3|15803.1|15801.6|120
1649180400000|2022-04-05 17:40:00|15805.4|15803.9|15802.1|15799.6|15806.3|15804.8|15801.1|15799.3|665
1649180700000|2022-04-05 17:45:00|15801.9|15800.4|15799.1|15797.6|15802.3|15800.4|15797.9|15796.4|237
1649181000000|2022-04-05 17:50:00|15800.1|15797.8|15799.1|15797.6|15800.3|15798.6|15796.9|15795.3|355
1649181300000|2022-04-05 17:55:00|15799|15796.6|15799.1|15797.6|15800.1|15798.6|15798.1|15796.6|111
1649181600000|2022-04-05 18:00:00|15799.3|15796.6|15802.1|15800.6|15802.1|15800.6|15799.1|15796.6|159
1649181900000|2022-04-05 18:05:00|15802.4|15800.9|15804.1|15802.6|15805.1|15803.6|15802.1|15800.6|116
1649182200000|2022-04-05 18:10:00|15803.1|15801.6|15803.6|15801.1|15803.6|15802.6|15801|15798.6|182
1649182500000|2022-04-05 18:15:00|15802.6|15801.9|15799.1|15797.6|15803.4|15801.9|15798.1|15796.6|364
1649182800000|2022-04-05 18:20:00|15800.1|15798.6|15802|15799.5|15802.1|15800.5|15798.1|15796.5|184
1649183100000|2022-04-05 18:25:00|15802.1|15799.6|15803.1|15800.6|15804.4|15802.8|15800.1|15798.6|83
1649183400000|2022-04-05 18:30:00|15804.1|15801.6|15807.3|15804.8|15807.4|15805.9|15802.6|15801.1|87
1649183700000|2022-04-05 18:35:00|15806.3|15804.9|15808.6|15807.1|15808.8|15807.1|15804.7|15803.2|125
1649184000000|2022-04-05 18:40:00|15808.8|15806.3|15803.1|15801.6|15809.4|15807.9|15800.4|15798.9|386
1649184300000|2022-04-05 18:45:00|15803.5|15802|15807.5|15806|15808.5|15807|15802.1|15800.5|117
1649184600000|2022-04-05 18:50:00|15808.5|15807|15811.5|15810|15813.5|15811|15807.6|15805.8|99
1649184900000|2022-04-05 18:55:00|15811.6|15810.1|15811.5|15810|15814.5|15813|15810.5|15808.8|246
1649185200000|2022-04-05 19:00:00|15811.3|15809.8|15813.5|15811|15817.3|15815|15811.3|15809|284
1649185500000|2022-04-05 19:05:00|15813.3|15811.8|15817.3|15815.8|15818.3|15816.7|15812.5|15810.8|192
1649185800000|2022-04-05 19:10:00|15817.2|15815.7|15818.2|15816.7|15819|15817.5|15817.2|15814.8|168
1649186100000|2022-04-05 19:15:00|15819|15817.5|15816.5|15815|15820|15818.5|15816.5|15814.8|282
1649186400000|2022-04-05 19:20:00|15817.3|15814.8|15815.5|15814|15818.2|15816.7|15814.5|15813|349
1649186700000|2022-04-05 19:25:00|15815.8|15814.3|15817.3|15815.8|15818.7|15816.7|15814.5|15813|320
1649187000000|2022-04-05 19:30:00|15817.5|15816|15817.3|15815.8|15820.7|15819.2|15816.5|15814.8|379
1649187300000|2022-04-05 19:35:00|15816.5|15814.8|15816.5|15815|15818.2|15816.7|15815.5|15814|349
1649187600000|2022-04-05 19:40:00|15816.6|15815.1|15810.5|15809|15817.3|15815.8|15810.5|15809|278
1649187900000|2022-04-05 19:45:00|15811.5|15810|15810.5|15809|15814.5|15813|15810.5|15809|418
1649188200000|2022-04-05 19:50:00|15810.3|15808.8|15812.5|15811|15812.5|15811|15806.6|15805|291
1649188500000|2022-04-05 19:55:00|15812.6|15810|15812.5|15810|15814.5|15813|15811.3|15809|376
1649225100000|2022-04-06 06:05:00|15783.2|15781.7|15783.1|15781.6|15790.2|15787.7|15778.1|15775.6|1295
1649225400000|2022-04-06 06:10:00|15783.2|15781.7|15786.8|15785.3|15789.8|15788.3|15777.1|15775.6|1561
1649225700000|2022-04-06 06:15:00|15787.8|15786.3|15788.8|15787.3|15791.1|15789.6|15782.4|15780.3|1315
1649226000000|2022-04-06 06:20:00|15789.9|15787.4|15786.8|15785.3|15790.9|15789.4|15785.8|15784.3|716
1649226300000|2022-04-06 06:25:00|15786.6|15784.3|15786.8|15785.3|15788.9|15787.3|15783.8|15782.3|907
1649226600000|2022-04-06 06:30:00|15785.8|15784.3|15787.9|15786.4|15787.9|15786.4|15779.8|15778.1|2787
1649226900000|2022-04-06 06:35:00|15787.6|15786.1|15784.9|15783.4|15792.1|15790.6|15782.9|15781.4|1413
1649227200000|2022-04-06 06:40:00|15784.8|15783.3|15789.9|15788.4|15791.9|15790.4|15783.9|15782.4|1814
1649227500000|2022-04-06 06:45:00|15790.1|15788.6|15786.9|15785.4|15790.9|15789.4|15783.9|15782.4|1275
1649227800000|2022-04-06 06:50:00|15785.9|15784.4|15782.9|15781.4|15789.9|15788.4|15780.8|15779.3|1587
1649228100000|2022-04-06 06:55:00|15783.6|15782.1|15794.1|15792.6|15795.1|15793.6|15777.8|15776.3|3885
1649228400000|2022-04-06 07:00:00|15793.1|15791.6|15770.6|15769.1|15798.4|15796.8|15769.6|15768.1|4658
1649228700000|2022-04-06 07:05:00|15769.6|15768.1|15772.6|15771.1|15783.9|15782.4|15768.6|15767.1|3482
1649229000000|2022-04-06 07:10:00|15774.6|15773.1|15764.5|15763|15775.8|15774.3|15758.5|15757|5834
1649229300000|2022-04-06 07:15:00|15763.5|15762|15774.6|15772.1|15775.8|15774.3|15758.5|15757|3522
1649229600000|2022-04-06 07:20:00|15775.5|15773.1|15766.5|15765|15776|15774.3|15764.1|15762.6|2545
1649229900000|2022-04-06 07:25:00|15767.6|15766.1|15767.6|15766.1|15772.6|15771.1|15762.5|15761|2453
1649230200000|2022-04-06 07:30:00|15767|15765.5|15766.5|15765|15770.6|15769.1|15760.5|15759|3362
1649230500000|2022-04-06 07:35:00|15765.5|15764|15754.3|15752.8|15767.5|15766|15751.2|15749.7|3613
1649230800000|2022-04-06 07:40:00|15755.3|15753.7|15767.6|15766.1|15770.8|15769.1|15754.3|15752.7|3168
1649231100000|2022-04-06 07:45:00|15767.5|15765.1|15768.7|15767.2|15770.6|15769.1|15758.5|15757|3741
1649231400000|2022-04-06 07:50:00|15767.7|15766.2|15759.5|15758|15768.8|15767.2|15757.3|15755.7|2895
1649231700000|2022-04-06 07:55:00|15760.5|15759|15754.3|15752.8|15765.5|15764|15754.2|15752.5|1924
1649232000000|2022-04-06 08:00:00|15755.3|15753.8|15764.5|15763|15768.7|15767.2|15754.3|15752.8|3442
1649232300000|2022-04-06 08:05:00|15765.5|15763.3|15759.5|15758|15766.5|15765|15756|15754.5|4327
1649232600000|2022-04-06 08:10:00|15760.5|15759|15756.3|15754.8|15764.5|15762.8|15753.3|15751.8|4006
1649232900000|2022-04-06 08:15:00|15755.3|15753.8|15752.2|15750.7|15757.3|15755.8|15751.2|15749.7|3959
1649233200000|2022-04-06 08:20:00|15751.2|15749.7|15742.2|15740.7|15752.2|15750.5|15731.9|15730.2|6062
1649233500000|2022-04-06 08:25:00|15743.2|15741.7|15734.9|15733.4|15743.2|15741.7|15728.9|15727.2|4387
1649233800000|2022-04-06 08:30:00|15735.9|15734.4|15739|15737.5|15744.2|15742.7|15734.7|15732.4|3950
1649234100000|2022-04-06 08:35:00|15738|15736.5|15729.9|15728.4|15741|15738.5|15721.6|15720.1|5517
1649234400000|2022-04-06 08:40:00|15729|15727.5|15733.9|15732.4|15740|15738.5|15728.9|15727.4|5048
1649234700000|2022-04-06 08:45:00|15734.7|15732.2|15737.9|15736.4|15744.4|15742.7|15731.9|15730.4|5252
1649235000000|2022-04-06 08:50:00|15736.9|15735.4|15743.2|15740.7|15745.2|15743.7|15735.9|15733.4|4424
1649235300000|2022-04-06 08:55:00|15743.4|15741.7|15752.2|15750.7|15752.2|15750.7|15742.1|15739.6|7027
1649235600000|2022-04-06 09:00:00|15753.2|15751.7|15753.4|15751.9|15756.5|15754.9|15750.2|15748.6|4542
1649235900000|2022-04-06 09:05:00|15752.2|15750.7|15754.4|15752.9|15757.4|15755.9|15751.2|15749.7|3807
1649236200000|2022-04-06 09:10:00|15753.4|15751.9|15759.5|15758|15760.7|15759|15752.2|15750.7|4711
1649236500000|2022-04-06 09:15:00|15760.5|15759|15756.4|15754.9|15764.5|15763|15755.7|15753.9|4193
1649236800000|2022-04-06 09:20:00|15757.2|15754.7|15755.4|15753.9|15761.5|15760|15754.7|15753.2|2743
1649237100000|2022-04-06 09:25:00|15756.4|15754.9|15756.4|15754.9|15761.5|15760|15755.4|15753.9|4139
1649237400000|2022-04-06 09:30:00|15755.4|15753.9|15749.2|15747.7|15755.5|15753.9|15747.2|15745.7|4390
1649237700000|2022-04-06 09:35:00|15750.2|15748.7|15751.4|15749.9|15754.6|15752.9|15748.2|15746.7|5283
1649238000000|2022-04-06 09:40:00|15751.6|15749.1|15748.9|15747.4|15753.4|15751.9|15748.9|15747.2|2920
1649238300000|2022-04-06 09:45:00|15749.7|15747.2|15744.2|15742.7|15750.6|15749.1|15740.1|15738.6|3708
1649238600000|2022-04-06 09:50:00|15743.2|15741.7|15742.9|15741.4|15748.2|15746.7|15740.9|15739.4|2902
1649238900000|2022-04-06 09:55:00|15741.9|15740.4|15748.9|15747.4|15753.2|15751.7|15741.9|15740.4|3008
1649239200000|2022-04-06 10:00:00|15750.1|15747.6|15740.9|15739.4|15750.1|15748.6|15738.9|15737.4|3519
1649239500000|2022-04-06 10:05:00|15740.8|15738.4|15742.9|15741.4|15747.9|15746.4|15740.8|15738.4|3847
1649239800000|2022-04-06 10:10:00|15741.9|15740.4|15744.9|15743.4|15748.9|15747.4|15740.9|15739.4|3059
1649240100000|2022-04-06 10:15:00|15744.8|15742.3|15735.8|15734.3|15747.9|15746.4|15732.6|15731.1|3627
1649240400000|2022-04-06 10:20:00|15736.6|15734.1|15737.8|15736.3|15738.9|15737.3|15730.6|15729.1|3417
1649240700000|2022-04-06 10:25:00|15736.8|15735.3|15740.9|15739.4|15741.9|15740.4|15734.8|15733.3|3223
1649241000000|2022-04-06 10:30:00|15738.9|15737.4|15737.8|15736.3|15745.9|15744.4|15737.8|15736.3|2655
1649241300000|2022-04-06 10:35:00|15736.8|15735.3|15734.8|15732.3|15737.8|15736.3|15732.5|15731|2285
1649241600000|2022-04-06 10:40:00|15734.9|15733.3|15721.5|15720|15734.9|15733.3|15720.5|15719|4618
1649241900000|2022-04-06 10:45:00|15722.2|15720.7|15717.5|15716|15727.8|15726.1|15717.5|15715.8|3296
1649242200000|2022-04-06 10:50:00|15716.5|15715|15723.5|15722|15727.6|15725.3|15716.3|15713.8|5220
1649242500000|2022-04-06 10:55:00|15724.3|15721.8|15732.6|15731.1|15732.6|15731.1|15720.5|15718.8|3886
1649242800000|2022-04-06 11:00:00|15731.6|15730.1|15733.8|15732.3|15735|15733.3|15729.5|15727.1|2571
1649243100000|2022-04-06 11:05:00|15734.8|15733.3|15729.6|15728.1|15740|15738.5|15728.6|15727.1|3578
1649243400000|2022-04-06 11:10:00|15730.6|15729.1|15734.8|15733.3|15738.8|15736.5|15729.6|15728.1|2022
1649243700000|2022-04-06 11:15:00|15733.8|15732.3|15741|15739.5|15742|15740.5|15732.6|15731|4445
1649244000000|2022-04-06 11:20:00|15742|15740.5|15736.8|15735.3|15745|15743.5|15736.8|15735.3|2138
1649244300000|2022-04-06 11:25:00|15738.7|15736.2|15735.8|15734.3|15739.7|15738.2|15733.8|15732.3|3531
1649244600000|2022-04-06 11:30:00|15736.8|15735.3|15737.8|15736.3|15742|15740.5|15735.8|15734.3|1872
1649244900000|2022-04-06 11:35:00|15738.8|15737.3|15737.5|15736|15742.9|15741.4|15735.5|15734|3074
1649245200000|2022-04-06 11:40:00|15736.5|15735|15740.6|15739.1|15745.6|15744.1|15736.5|15734.8|1642
1649245500000|2022-04-06 11:45:00|15740.5|15738.1|15742.6|15741.1|15745.6|15744.1|15739.6|15738.1|2261
1649245800000|2022-04-06 11:50:00|15743.3|15741.8|15740.6|15739.1|15747.6|15746.1|15737.5|15736|2231
1649246100000|2022-04-06 11:55:00|15739.6|15738.1|15739.6|15738.1|15743.6|15742.1|15737.5|15736|4034
1649246400000|2022-04-06 12:00:00|15738.6|15737.1|15732.3|15730.8|15741.6|15740.1|15730.3|15728.8|3277
1649246700000|2022-04-06 12:05:00|15731.3|15729.8|15735.5|15734|15735.5|15734|15727.3|15725.8|2672
1649247000000|2022-04-06 12:10:00|15734.8|15733.3|15734.5|15733|15736.5|15735|15731.3|15729.8|4211
1649247300000|2022-04-06 12:15:00|15735.3|15733.8|15739.3|15736.8|15741.2|15739.7|15733|15731.5|3895
1649247600000|2022-04-06 12:20:00|15738.3|15737.8|15751.5|15750|15752.5|15750|15737.3|15735.8|4137
1649247900000|2022-04-06 12:25:00|15750.5|15749|15742.5|15741|15750.5|15750|15736.3|15734.8|3842
1649248200000|2022-04-06 12:30:00|15741.7|15740|15737.3|15735.8|15743.5|15742|15734.3|15732.8|3727
1649248500000|2022-04-06 12:35:00|15738.3|15736.8|15728.3|15726.8|15738.3|15736.8|15727.3|15724.8|5699
1649248800000|2022-04-06 12:40:00|15729.3|15727.8|15733.3|15731.8|15735.3|15733.8|15726.3|15724.8|3857
1649249100000|2022-04-06 12:45:00|15734|15732.5|15727.3|15725.8|15735.3|15733.8|15727.3|15725.8|5494
1649249400000|2022-04-06 12:50:00|15728.3|15726.8|15725.2|15723.7|15731.3|15729.7|15723.2|15721.7|4324
1649249700000|2022-04-06 12:55:00|15725.5|15724|15716.2|15714.7|15731.3|15728.8|15715.2|15713.5|3646
1649250000000|2022-04-06 13:00:00|15716|15713.7|15717.2|15715.7|15722.3|15720.8|15715.2|15713.7|4802
1649250300000|2022-04-06 13:05:00|15716.5|15715|15720.2|15718.7|15722.4|15720.9|15713.2|15711.7|3565
1649250600000|2022-04-06 13:10:00|15721.4|15719.9|15715|15713.5|15721.4|15719.9|15711.4|15709.9|3666
1649250900000|2022-04-06 13:15:00|15714|15712.5|15719.2|15717.7|15721.2|15719.7|15714|15712.5|4436
1649251200000|2022-04-06 13:20:00|15718.2|15716.7|15714|15712.5|15722.4|15720.9|15713|15711.5|4072
1649251500000|2022-04-06 13:25:00|15714.4|15711.5|15717.2|15715.7|15721.4|15719.9|15713|15711.5|3804
1649251800000|2022-04-06 13:30:00|15717.4|15714.9|15720.2|15718.7|15724.4|15722.9|15715.2|15713.7|4366
1649252100000|2022-04-06 13:35:00|15721.4|15719.9|15714.2|15712.7|15722.4|15720.9|15713.2|15711.7|3889
1649252400000|2022-04-06 13:40:00|15713.2|15711.7|15718.2|15716.7|15719.2|15717.7|15708.1|15706.6|3969
1649252700000|2022-04-06 13:45:00|15719.2|15717.7|15716.2|15714.7|15720.2|15718.7|15713.2|15711.7|4300
1649253000000|2022-04-06 13:50:00|15717.2|15715.7|15723.4|15721.9|15725.4|15723.9|15717.2|15715.7|4164
1649253300000|2022-04-06 13:55:00|15724.4|15722.9|15735.4|15733.9|15736.5|15735|15723.4|15721.9|7588
1649253600000|2022-04-06 14:00:00|15736.4|15734.9|15753.7|15752.2|15760|15758.5|15735.7|15733.9|7990
1649253900000|2022-04-06 14:05:00|15754.9|15753.4|15740.5|15739|15760|15758.5|15740.5|15739|6004
1649254200000|2022-04-06 14:10:00|15741.2|15739.7|15734.4|15732.9|15742.7|15741.2|15727.4|15725.9|8078
1649254500000|2022-04-06 14:15:00|15735.4|15733.9|15749.7|15747.2|15751.7|15750.2|15733.4|15731.9|6636
1649254800000|2022-04-06 14:20:00|15749|15748.2|15744.7|15743.2|15751.7|15750.2|15741.6|15739.9|5045
1649255100000|2022-04-06 14:25:00|15743.9|15742.2|15731.4|15729.9|15746.7|15745.2|15730.6|15729.1|3053
1649255400000|2022-04-06 14:30:00|15732.4|15730.9|15725.4|15722.9|15736.4|15734.9|15724.4|15722.9|3311
1649255700000|2022-04-06 14:35:00|15724.4|15722.2|15727.4|15725.9|15731.6|15730.1|15721.4|15719.7|4466
1649256000000|2022-04-06 14:40:00|15726.4|15724.9|15734.4|15732.9|15734.4|15732.9|15721.4|15719.9|5086
1649256300000|2022-04-06 14:45:00|15734.6|15732.1|15734.4|15732.9|15740.6|15739.1|15732.4|15730.9|3939
1649256600000|2022-04-06 14:50:00|15734.7|15733.2|15727.4|15725.9|15736.4|15734.9|15727.4|15725.9|2962
1649256900000|2022-04-06 14:55:00|15728.1|15724.9|15730.4|15728.9|15737.6|15736.1|15727.4|15724.9|3656
1649257200000|2022-04-06 15:00:00|15729.4|15727.9|15739.6|15738.1|15741.6|15740.1|15729.4|15727.9|3645
1649257500000|2022-04-06 15:05:00|15740.3|15737.1|15745.7|15744.2|15745.7|15744.2|15734.4|15732.9|4245
1649257800000|2022-04-06 15:10:00|15746.7|15745.2|15750.7|15749.2|15752.7|15751.2|15745.4|15743.9|8402
1649258100000|2022-04-06 15:15:00|15751.7|15750.2|15759.1|15757.6|15760.1|15758.6|15750.7|15749.2|4258
1649258400000|2022-04-06 15:20:00|15758.9|15756.6|15763.6|15762.1|15763.6|15762.1|15754.9|15752.4|3391
1649258700000|2022-04-06 15:25:00|15764.6|15763.1|15761.6|15760.1|15767.6|15766.1|15759.6|15758.1|4080
1649259000000|2022-04-06 15:30:00|15761.4|15758.9|15767.8|15766.3|15770.8|15769.3|15758.6|15757.1|3541
1649259300000|2022-04-06 15:35:00|15767.6|15766.1|15773.9|15772.4|15774.9|15773.4|15767.6|15765.9|2546
1649259600000|2022-04-06 15:40:00|15774.1|15772.6|15768.8|15767.3|15777.9|15775.6|15767.6|15766.1|4416
1649259900000|2022-04-06 15:45:00|15768.6|15767.1|15765.9|15764.4|15774.1|15772.4|15765.1|15763.6|1507
1649260200000|2022-04-06 15:50:00|15765.1|15763.6|15756.4|15754.9|15768.6|15766.3|15756|15754.5|2734
1649260500000|2022-04-06 15:55:00|15757.6|15756.1|15760.6|15759.1|15760.8|15759.1|15755.4|15753.9|1506
1649260800000|2022-04-06 16:00:00|15760.8|15758.3|15759.6|15758.1|15761.6|15760.1|15758.6|15757.1|1866
1649261100000|2022-04-06 16:05:00|15760.6|15758.3|15755.5|15754|15760.6|15758.3|15754.5|15753|752
1649261400000|2022-04-06 16:10:00|15756.5|15755|15761.6|15760.1|15761.8|15760.1|15756.5|15755|412
1649261700000|2022-04-06 16:15:00|15762.6|15761.1|15761.6|15760.1|15764.6|15763.1|15760.6|15759.1|1103
1649262000000|2022-04-06 16:20:00|15761.5|15759.1|15763.6|15762.1|15763.6|15762.1|15758.6|15757.1|675
1649262300000|2022-04-06 16:25:00|15764.6|15763.1|15770.8|15769.3|15774.1|15772.5|15764.6|15763.1|767
1649262600000|2022-04-06 16:30:00|15771.8|15769.5|15766.6|15765.1|15771.8|15769.5|15766.5|15764.1|248
1649262900000|2022-04-06 16:35:00|15767.6|15766.1|15766.6|15765.1|15767.6|15766.1|15764.6|15763|554
1649263200000|2022-04-06 16:40:00|15765.6|15764.1|15766.1|15764.6|15770.1|15768.6|15765.6|15764.1|1041
1649263500000|2022-04-06 16:45:00|15767.1|15765.6|15764.1|15762.6|15768.1|15766.6|15763.1|15761.6|865
1649263800000|2022-04-06 16:50:00|15765.3|15763.8|15764.1|15762.6|15766.1|15764.6|15763.1|15761.6|458
1649264100000|2022-04-06 16:55:00|15765.1|15763.6|15769.1|15767.6|15771.1|15769.6|15763.1|15761.6|1449
1649264400000|2022-04-06 17:00:00|15769|15766.5|15765.1|15763.6|15769.1|15767.6|15764.1|15762.6|604
1649264700000|2022-04-06 17:05:00|15764.1|15762.6|15759|15757.5|15765.1|15763.6|15759|15757.3|919
1649265000000|2022-04-06 17:10:00|15760|15758.5|15758|15756.5|15761.1|15759.5|15756.3|15754.8|584
1649265300000|2022-04-06 17:15:00|15758.8|15756.3|15762|15760.5|15764.3|15762.6|15758.8|15756.3|442
1649265600000|2022-04-06 17:20:00|15763.1|15761.6|15763.1|15760.6|15766.1|15763.8|15761|15759.5|291
1649265900000|2022-04-06 17:25:00|15764.1|15761.6|15761|15758.5|15764.1|15762.6|15759|15757.5|315
1649266200000|2022-04-06 17:30:00|15760.8|15759.3|15765.2|15763.7|15766.2|15764.7|15760|15758.5|232
1649266500000|2022-04-06 17:35:00|15766.2|15764.7|15766.2|15763.7|15768.2|15766.7|15765.2|15762.7|222
1649266800000|2022-04-06 17:40:00|15765.2|15764.7|15767.3|15765.8|15772.2|15770.7|15764.2|15762.7|467
1649267100000|2022-04-06 17:45:00|15767.2|15765.7|15764.2|15762.7|15770.2|15768.7|15763.2|15761.5|324
1649267400000|2022-04-06 17:50:00|15765|15762.5|15766.2|15764.7|15768.3|15766.7|15764.2|15761.7|144
1649267700000|2022-04-06 17:55:00|15765.2|15763.7|15766.2|15763.7|15768.2|15765.8|15764.2|15762.7|134
1649268000000|2022-04-06 18:00:00|15765.2|15763|15775.5|15773|15788.7|15787.2|15753.8|15752.3|2224
1649268300000|2022-04-06 18:05:00|15775.3|15772.8|15756.8|15755.3|15777.5|15775|15754.8|15752.3|1128
1649268600000|2022-04-06 18:10:00|15757.8|15756.5|15754.9|15753.4|15759|15757.5|15747.8|15745.3|1052
1649268900000|2022-04-06 18:15:00|15753.9|15752.4|15749.9|15748.4|15755.9|15754.4|15743.7|15742.2|1057
1649269200000|2022-04-06 18:20:00|15749.4|15747.4|15745.7|15744.2|15755.9|15754.4|15745.7|15743.2|465
1649269500000|2022-04-06 18:25:00|15746.7|15745.2|15753.9|15752.4|15757|15755.4|15744.7|15743.2|499
1649269800000|2022-04-06 18:30:00|15754.9|15751.4|15751.9|15750.4|15761|15758.5|15750.9|15749.4|505
1649270100000|2022-04-06 18:35:00|15752.9|15751.2|15743.7|15742.2|15756|15754.4|15741.5|15739.9|394
1649270400000|2022-04-06 18:40:00|15744.7|15743.2|15745.7|15744.2|15747.9|15746.4|15740.5|15738.9|364
1649270700000|2022-04-06 18:45:00|15744.7|15743.2|15750.9|15748.4|15753|15751.4|15744.7|15743|266
1649271000000|2022-04-06 18:50:00|15749.9|15749.4|15757.7|15755.2|15758|15756.5|15749|15747.4|270
1649271300000|2022-04-06 18:55:00|15757.9|15755.4|15763.2|15760.7|15771.2|15768.7|15756.9|15755.2|674
1649271600000|2022-04-06 19:00:00|15762|15760.5|15757.9|15755.4|15763.2|15760.7|15756.9|15755.2|179
1649271900000|2022-04-06 19:05:00|15758|15756.4|15760|15757.5|15762.2|15760.5|15752.9|15751.2|187
1649272200000|2022-04-06 19:10:00|15760.2|15758.5|15753.9|15752.4|15760.5|15758.5|15751.9|15750.4|321
1649272500000|2022-04-06 19:15:00|15754.2|15752.7|15756.9|15754.4|15761|15759.5|15753.9|15752.4|263
1649272800000|2022-04-06 19:20:00|15756.1|15754.6|15760.1|15757.6|15762.2|15760.6|15755.9|15754.2|246
1649273100000|2022-04-06 19:25:00|15759.2|15757.7|15759.1|15757.6|15761.1|15759.6|15755.9|15754.4|129
1649273400000|2022-04-06 19:30:00|15760.1|15758.6|15762.1|15760.6|15766.2|15764.7|15758.9|15756.6|209
1649273700000|2022-04-06 19:35:00|15761.1|15759.6|15758.1|15756.6|15762.1|15759.6|15755.9|15753.4|238
1649274000000|2022-04-06 19:40:00|15759.1|15757.6|15754.9|15753.4|15762.1|15760.2|15752.9|15751.4|295
1649274300000|2022-04-06 19:45:00|15755.9|15754.4|15755.9|15754.4|15757.1|15755.4|15751.9|15750.4|127
1649274600000|2022-04-06 19:50:00|15754.9|15753.4|15755.9|15754.4|15761.1|15759.6|15754.1|15752.4|191
1649274900000|2022-04-06 19:55:00|15756.1|15754.6|15752.9|15751.4|15757.9|15755.6|15752.9|15751.4|174
1649311500000|2022-04-07 06:05:00|15785.9|15784.4|15783.9|15782.4|15793.4|15791.9|15782.9|15781.3|1358
1649311800000|2022-04-07 06:10:00|15784.9|15783.4|15779.9|15778.4|15785.1|15783.4|15776.8|15775.3|811
1649312100000|2022-04-07 06:15:00|15780.9|15779.4|15778.9|15777.4|15786.9|15785.4|15776.8|15775.3|1016
1649312400000|2022-04-07 06:20:00|15777.9|15776.4|15784.9|15783.4|15784.9|15783.4|15776.8|15775.3|894
1649312700000|2022-04-07 06:25:00|15785.1|15783.6|15777.3|15775.8|15786.1|15784.6|15776.8|15775.3|944
1649313000000|2022-04-07 06:30:00|15777.1|15774.8|15788.4|15786.9|15788.4|15786.9|15776.3|15774.8|762
1649313300000|2022-04-07 06:35:00|15789.4|15787.9|15790.4|15788.9|15790.4|15788.9|15783.4|15781.8|1973
1649313600000|2022-04-07 06:40:00|15789.4|15787.9|15800.8|15799.3|15801.8|15800.1|15787.4|15785.8|1941
1649313900000|2022-04-07 06:45:00|15801.8|15800.3|15798.8|15797.3|15803.8|15802.3|15795.8|15794.3|2667
1649314200000|2022-04-07 06:50:00|15798.9|15797.4|15796.8|15795.3|15800.6|15798.4|15793.6|15792.1|1974
1649314500000|2022-04-07 06:55:00|15795.6|15794.1|15787.5|15786|15797.8|15796.3|15786.5|15784.8|2367
1649314800000|2022-04-07 07:00:00|15788.3|15786.8|15807.8|15806.3|15809.1|15807.5|15788.3|15786.8|4305
1649315100000|2022-04-07 07:05:00|15808.5|15807|15804.8|15803.3|15810.1|15808.6|15797.8|15796.3|2948
1649315400000|2022-04-07 07:10:00|15803.8|15802.3|15796.8|15795.3|15804.8|15803.3|15795.8|15794.1|2907
1649315700000|2022-04-07 07:15:00|15796.6|15795.1|15795.8|15794.3|15802.8|15801.3|15794.6|15793.1|2279
1649316000000|2022-04-07 07:20:00|15796.8|15795.3|15805.8|15804.3|15809|15807.5|15796.8|15795.3|3336
1649316300000|2022-04-07 07:25:00|15805.3|15803.8|15792.6|15791.1|15806.8|15805.3|15792.5|15790.1|2602
1649316600000|2022-04-07 07:30:00|15793.6|15792.1|15806.8|15805.3|15810.1|15807.8|15790.5|15789|3347
1649316900000|2022-04-07 07:35:00|15807.8|15806.3|15790.5|15789|15807.8|15806.3|15789.5|15788|2480
1649317200000|2022-04-07 07:40:00|15789.5|15788|15780.5|15779|15790.6|15789|15777.3|15775.6|3885
1649317500000|2022-04-07 07:45:00|15781.5|15780|15784.5|15783|15790.5|15789|15779.3|15777.8|1965
1649317800000|2022-04-07 07:50:00|15783.5|15782|15785.5|15784|15789.5|15787|15782.5|15781|2735
1649318100000|2022-04-07 07:55:00|15786.5|15785|15782.5|15781|15789.5|15788|15781.5|15780|1697
1649318400000|2022-04-07 08:00:00|15782.8|15781.3|15784.5|15782|15789.7|15788|15782.5|15780.8|2694
1649318700000|2022-04-07 08:05:00|15785.5|15783|15791.5|15790|15792.7|15791.2|15783.5|15782|3428
1649319000000|2022-04-07 08:10:00|15790.5|15789|15796.8|15795.3|15800|15798.3|15790.5|15789|4776
1649319300000|2022-04-07 08:15:00|15795.8|15794.3|15786.5|15785|15797.8|15796.3|15786.5|15785|3109
1649319600000|2022-04-07 08:20:00|15787.5|15786|15785.5|15784|15792.8|15791.2|15785.5|15784|3165
1649319900000|2022-04-07 08:25:00|15786.5|15785|15779.3|15777.8|15787.5|15786|15778.3|15776.7|3730
1649320200000|2022-04-07 08:30:00|15780.3|15778.8|15774.2|15772.7|15781.5|15780|15773.2|15771.7|4139
1649320500000|2022-04-07 08:35:00|15775.2|15773.7|15767.2|15765.7|15776.3|15774.8|15765|15763.5|4662
1649320800000|2022-04-07 08:40:00|15768.2|15766.7|15774.2|15772.7|15777.3|15775.8|15768.2|15766.7|4900
1649321100000|2022-04-07 08:45:00|15775.2|15773.7|15778.4|15775.9|15778.4|15775.9|15771.2|15769.5|6426
1649321400000|2022-04-07 08:50:00|15778.2|15776.9|15787.5|15786|15797.9|15796.4|15774.2|15772.7|7328
1649321700000|2022-04-07 08:55:00|15788.2|15786.7|15798.9|15797.4|15800.9|15799.4|15785.5|15784|6364
1649322000000|2022-04-07 09:00:00|15799.9|15798.4|15790.5|15789|15799.9|15798.4|15789.5|15788|3643
1649322300000|2022-04-07 09:05:00|15789.5|15788|15781.5|15780|15792.7|15791.2|15780.5|15779|4937
1649322600000|2022-04-07 09:10:00|15782.5|15781|15791.5|15790|15794.7|15792.2|15782.5|15781|2998
1649322900000|2022-04-07 09:15:00|15792.7|15791.2|15798.9|15797.4|15799.9|15798.4|15789.5|15788|2480
1649323200000|2022-04-07 09:20:00|15799.9|15798.4|15803.9|15802.4|15810.4|15808.7|15798.9|15797.4|8039
1649323500000|2022-04-07 09:25:00|15803|15801.5|15800.9|15799.4|15814.2|15811.7|15797.9|15796.4|5569
1649323800000|2022-04-07 09:30:00|15799.9|15798.4|15803.9|15802.4|15806|15804.4|15798.9|15797.4|2679
1649324100000|2022-04-07 09:35:00|15804.9|15803.4|15797.9|15796.4|15805.9|15804.4|15797.9|15796.4|4063
1649324400000|2022-04-07 09:40:00|15796.9|15795.4|15791.5|15790|15801|15799.4|15791.5|15790|4823
1649324700000|2022-04-07 09:45:00|15792.7|15791.2|15792.7|15791.2|15795.9|15794.4|15790.6|15789.1|3099
1649325000000|2022-04-07 09:50:00|15791.6|15790.1|15790.6|15789.1|15795.9|15794.4|15788.9|15787.1|3683
1649325300000|2022-04-07 09:55:00|15789.6|15788.1|15788.6|15787.1|15790.7|15789.1|15782.6|15781.1|4090
1649325600000|2022-04-07 10:00:00|15789.4|15786.9|15782.6|15781.1|15790.6|15789.1|15782.6|15780.1|2880
1649325900000|2022-04-07 10:05:00|15783.6|15782.1|15784.6|15782.1|15785.7|15784.2|15780.6|15779.1|1377
1649326200000|2022-04-07 10:10:00|15784.4|15782.9|15782.6|15780.1|15786.6|15785.1|15777.4|15775.9|1991
1649326500000|2022-04-07 10:15:00|15781.6|15781.1|15791.6|15790.1|15794.7|15793.2|15781.6|15780.1|2238
1649326800000|2022-04-07 10:20:00|15792.7|15791.2|15788.6|15787.1|15795.9|15794.4|15787.6|15786.1|1127
1649327100000|2022-04-07 10:25:00|15789.6|15788.1|15786.6|15785.1|15792.7|15791.2|15785.6|15784.1|2162
1649327400000|2022-04-07 10:30:00|15786.2|15784.7|15788.6|15786.1|15790.6|15789.1|15784.6|15782.1|2414
1649327700000|2022-04-07 10:35:00|15787.6|15787.1|15780.6|15779.1|15788.6|15787.1|15779.4|15777.8|3540
1649328000000|2022-04-07 10:40:00|15781.6|15780.1|15773.3|15771.8|15781.6|15780.1|15769.3|15767.8|3804
1649328300000|2022-04-07 10:45:00|15772.3|15770.8|15770.3|15768.8|15778.4|15776.9|15765.3|15763.8|6552
1649328600000|2022-04-07 10:50:00|15771.4|15768.9|15774.3|15772.8|15775.3|15772.8|15765.1|15763.4|5556
1649328900000|2022-04-07 10:55:00|15773.3|15771.8|15780.4|15777.9|15780.4|15777.9|15768.3|15766.8|3747
1649329200000|2022-04-07 11:00:00|15779.4|15778.1|15771.3|15769.8|15781.6|15780.1|15766.3|15764.8|2864
1649329500000|2022-04-07 11:05:00|15772.3|15770.8|15765.1|15763.6|15772.4|15770.8|15745.8|15744.3|7066
1649329800000|2022-04-07 11:10:00|15764.1|15762.6|15771.3|15769.8|15774.3|15772.8|15760.1|15758.4|4766
1649330100000|2022-04-07 11:15:00|15770.3|15768.8|15776.4|15774.9|15781.6|15779.9|15770.3|15768.8|3251
1649330400000|2022-04-07 11:20:00|15777.6|15775.1|15769.3|15767.8|15780.8|15779.1|15768.3|15766.8|2741
1649330700000|2022-04-07 11:25:00|15770.3|15768.8|15775.3|15773.8|15775.3|15773.8|15768.3|15766.8|1675
1649331000000|2022-04-07 11:30:00|15774.3|15772.8|15757|15754.5|15775.3|15772.8|15748.8|15747.3|6708
1649331300000|2022-04-07 11:35:00|15756|15755.5|15736.5|15735|15759.1|15757.6|15733.5|15732|5406
1649331600000|2022-04-07 11:40:00|15735.5|15734|15721.1|15719.6|15735.5|15734|15713.1|15711.6|8181
1649331900000|2022-04-07 11:45:00|15722.1|15720.6|15724.1|15722.6|15725.8|15724.3|15713.1|15711.5|5681
1649332200000|2022-04-07 11:50:00|15726.1|15724.6|15721.1|15719.6|15733.5|15732|15719.1|15717.5|5076
1649332500000|2022-04-07 11:55:00|15720.1|15718.6|15718.1|15716.6|15725.1|15723.6|15716.1|15714.6|4928
1649332800000|2022-04-07 12:00:00|15717.3|15715.6|15718.1|15716.6|15720.1|15718.6|15711|15709.5|6107
1649333100000|2022-04-07 12:05:00|15719.1|15717.6|15715.1|15713.6|15724.3|15722.6|15714.1|15712.6|4973
1649333400000|2022-04-07 12:10:00|15714.1|15712.6|15718.1|15716.6|15721.1|15719.6|15713.1|15711.6|4364
1649333700000|2022-04-07 12:15:00|15717.1|15715.6|15724.1|15722.6|15724.1|15722.6|15713.3|15711.5|5985
1649334000000|2022-04-07 12:20:00|15723.1|15721.6|15733.1|15731.6|15739.5|15737.8|15723.1|15721.5|6025
1649334300000|2022-04-07 12:25:00|15733.3|15730.8|15722|15720.5|15735.5|15733.8|15721.5|15719.5|8346
1649334600000|2022-04-07 12:30:00|15723|15721.5|15728|15726.5|15732.2|15730.7|15718.8|15717.3|4828
1649334900000|2022-04-07 12:35:00|15727|15725.5|15727|15725.5|15727|15725.5|15718.8|15717.3|3822
1649335200000|2022-04-07 12:40:00|15728|15726.5|15712.3|15710.8|15734.3|15731.8|15712.3|15710.8|5479
1649335500000|2022-04-07 12:45:00|15712.5|15710|15685.8|15684.3|15714.3|15712.8|15679.7|15678|8525
1649335800000|2022-04-07 12:50:00|15686.8|15685.3|15701|15699.5|15705.3|15702.8|15685.8|15684.3|9242
1649336100000|2022-04-07 12:55:00|15702.2|15699.7|15691|15689.5|15704.3|15702.8|15686.8|15684.3|4838
1649336400000|2022-04-07 13:00:00|15690|15688.5|15696|15694.5|15697|15695.5|15686.8|15685.2|4234
1649336700000|2022-04-07 13:05:00|15695|15693.5|15690|15688.5|15696|15694.5|15682.7|15681.2|5117
1649337000000|2022-04-07 13:10:00|15689|15687.5|15692|15690.5|15696|15694.5|15682.7|15681.2|3399
1649337300000|2022-04-07 13:15:00|15691|15689.5|15688.8|15686.3|15695|15693.5|15682.7|15681.2|4098
1649337600000|2022-04-07 13:20:00|15687.8|15685.3|15695|15693.5|15696|15694.5|15682.7|15681.2|3070
1649337900000|2022-04-07 13:25:00|15694.8|15692.3|15678.7|15677.2|15695|15693.5|15676.7|15675.2|3175
1649338200000|2022-04-07 13:30:00|15677.9|15676.2|15672.5|15671|15680.7|15679.2|15668.4|15666.9|8194
1649338500000|2022-04-07 13:35:00|15672.7|15671.2|15679.7|15678.2|15679.7|15678.2|15669.5|15667.9|4898
1649338800000|2022-04-07 13:40:00|15678.7|15677.2|15672.5|15671|15680.7|15679.2|15672.5|15671|3361
1649339100000|2022-04-07 13:45:00|15671.5|15670|15681.7|15680.2|15681.7|15680.2|15664.4|15662.9|5485
1649339400000|2022-04-07 13:50:00|15682.7|15681.2|15681.7|15680.2|15687|15685.4|15678.7|15677|4910
1649339700000|2022-04-07 13:55:00|15681|15679.5|15707.4|15705.9|15707.4|15705.9|15676.7|15674.2|8955
1649340000000|2022-04-07 14:00:00|15706.4|15704.9|15715.4|15712.9|15724.7|15723.2|15705.4|15703.9|8701
1649340300000|2022-04-07 14:05:00|15714.4|15713.9|15710.4|15708.9|15716.5|15714.9|15704.4|15702.9|10633
1649340600000|2022-04-07 14:10:00|15711.4|15709.9|15710.4|15708.9|15717.5|15716|15706.4|15704.9|6405
1649340900000|2022-04-07 14:15:00|15711.4|15709.9|15710.4|15708.9|15715.4|15713.9|15705.4|15703.9|3479
1649341200000|2022-04-07 14:20:00|15711.2|15709.7|15712.4|15710.9|15719.9|15718.2|15709.4|15707.7|6053
1649341500000|2022-04-07 14:25:00|15711.5|15710|15705.4|15702.9|15715.4|15713.9|15702.2|15700.6|4384
1649341800000|2022-04-07 14:30:00|15704.4|15703.9|15707.4|15705.9|15710.4|15708.9|15696.1|15694.6|5389
1649342100000|2022-04-07 14:35:00|15706.4|15704.9|15712.4|15710.9|15714.6|15712.9|15701.9|15700.4|2794
1649342400000|2022-04-07 14:40:00|15711.4|15709.9|15702.2|15700.7|15713.4|15711.9|15695.1|15693.4|3403
1649342700000|2022-04-07 14:45:00|15702.9|15701.4|15702.2|15700.7|15706.4|15704.9|15697.1|15695.6|3080
1649343000000|2022-04-07 14:50:00|15702.6|15701.1|15705.4|15703.9|15710.4|15708.9|15698.1|15696.6|3632
1649343300000|2022-04-07 14:55:00|15705.2|15702.9|15701.1|15699.6|15706.6|15704.9|15699.1|15697.4|2113
1649343600000|2022-04-07 15:00:00|15702.2|15700.7|15692.1|15690.6|15707.4|15705.9|15691.1|15689.6|2477
1649343900000|2022-04-07 15:05:00|15691.1|15689.6|15697.1|15695.6|15697.2|15695.6|15691.1|15689.4|4074
1649344200000|2022-04-07 15:10:00|15698.1|15696.6|15704.4|15702.9|15711.4|15709.9|15697.1|15695.6|6068
1649344500000|2022-04-07 15:15:00|15705.4|15703.9|15714.4|15712.9|15714.4|15712.9|15703.4|15701.9|3543
1649344800000|2022-04-07 15:20:00|15713.4|15711.9|15714.4|15712.9|15717.6|15716.1|15711.2|15709.7|4025
1649345100000|2022-04-07 15:25:00|15715.4|15713.9|15722.6|15721.1|15725.6|15724.1|15714.4|15712.9|3370
1649345400000|2022-04-07 15:30:00|15721.6|15720.1|15725.6|15724.1|15726.8|15725.1|15719.6|15718.1|2769
1649345700000|2022-04-07 15:35:00|15724.6|15723.1|15726.6|15725.1|15731.8|15730.3|15724.6|15722.9|1488
1649346000000|2022-04-07 15:40:00|15726.4|15724.1|15736.9|15735.4|15738.3|15736.8|15724.6|15723.1|2826
1649346300000|2022-04-07 15:45:00|15736.8|15734.3|15728.8|15727.3|15736.9|15735.4|15727.4|15725.9|2117
1649346600000|2022-04-07 15:50:00|15727.8|15726.3|15715.4|15713.9|15728.8|15727.3|15715.4|15713.6|2370
1649346900000|2022-04-07 15:55:00|15716.4|15714.8|15715.4|15713.9|15717.4|15715.9|15710.3|15708.6|2128
1649347200000|2022-04-07 16:00:00|15714.9|15712.9|15711.3|15709.8|15717.4|15715.9|15709.1|15706.6|1372
1649347500000|2022-04-07 16:05:00|15710.3|15708.8|15716.4|15714.9|15716.6|15714.9|15706.3|15704.8|5030
1649347800000|2022-04-07 16:10:00|15716.1|15714.6|15715.4|15713.9|15716.6|15714.9|15711.3|15709.3|800
1649348100000|2022-04-07 16:15:00|15715.3|15712.8|15719.6|15718.1|15719.6|15718.1|15714.4|15712.8|903
1649348400000|2022-04-07 16:20:00|15718.6|15717.1|15717.8|15716.3|15722.8|15721.1|15716.8|15715.3|747
1649348700000|2022-04-07 16:25:00|15717.9|15715.4|15719.9|15718.4|15720.3|15718.4|15715.8|15714.3|459
1649349000000|2022-04-07 16:30:00|15720.3|15718.8|15716.8|15714.3|15722.9|15720.6|15714.8|15713.3|1107
1649349300000|2022-04-07 16:35:00|15715.8|15715|15723|15721.5|15723|15721.5|15715.8|15714.3|418
1649349600000|2022-04-07 16:40:00|15722|15720.5|15724|15722.5|15727|15725.5|15721|15719.5|727
1649349900000|2022-04-07 16:45:00|15723|15721.5|15728.1|15726.6|15729.1|15726.8|15722|15720.5|389
1649350200000|2022-04-07 16:50:00|15729.1|15727.6|15729.1|15727.6|15729.1|15727.6|15725|15723.1|345
1649350500000|2022-04-07 16:55:00|15730.1|15728.6|15728|15725.5|15732.1|15730.6|15726|15724.5|250
1649350800000|2022-04-07 17:00:00|15727|15726.6|15730.1|15727.6|15730.1|15728.6|15725|15723.3|444
1649351100000|2022-04-07 17:05:00|15729.1|15728.6|15730.1|15728.6|15731.6|15729.6|15728.1|15726.6|90
1649351400000|2022-04-07 17:10:00|15729.3|15727.6|15728.1|15726.6|15731.1|15729.6|15728.1|15726.6|178
1649351700000|2022-04-07 17:15:00|15728|15725.6|15722|15720.5|15728.1|15726.6|15721|15719.5|224
1649352000000|2022-04-07 17:20:00|15721|15719.5|15726|15724.5|15726.1|15724.5|15720|15718.5|208
1649352300000|2022-04-07 17:25:00|15725.1|15723.5|15724|15722.5|15726|15724.5|15723|15721.5|207
1649352600000|2022-04-07 17:30:00|15723|15721.5|15723|15721.5|15726|15724.5|15723|15721.3|123
1649352900000|2022-04-07 17:35:00|15724|15722.3|15728.2|15726.7|15728.2|15726.7|15723|15721.5|88
1649353200000|2022-04-07 17:40:00|15727|15725.5|15723|15721.5|15728.2|15726.7|15722|15720.5|170
1649353500000|2022-04-07 17:45:00|15722|15720.5|15722|15720.5|15724|15722.5|15720|15718.5|228
1649353800000|2022-04-07 17:50:00|15721|15719.5|15721|15719.5|15722|15720.5|15720|15718.3|359
1649354100000|2022-04-07 17:55:00|15720|15718.5|15718.8|15717.3|15721.3|15719.8|15717.8|15716.3|199
1649354400000|2022-04-07 18:00:00|15717.8|15716.3|15721|15718.5|15721|15719.5|15715.8|15714.3|360
1649354700000|2022-04-07 18:05:00|15720|15719.5|15723|15721.5|15725|15723.3|15720|15718.5|180
1649355000000|2022-04-07 18:10:00|15724|15722.3|15720|15717.5|15724|15722.5|15717.8|15716.2|134
1649355300000|2022-04-07 18:15:00|15718.8|15717.3|15718.8|15716.3|15719|15717.3|15717.8|15716.2|148
1649355600000|2022-04-07 18:20:00|15717.8|15716.5|15720|15718.5|15721|15718.7|15717.8|15715.3|181
1649355900000|2022-04-07 18:25:00|15718.8|15717.3|15717|15715.5|15718.8|15717.3|15714.5|15712.8|262
1649356200000|2022-04-07 18:30:00|15717.8|15715.3|15712.8|15711.3|15717.8|15716.3|15711|15708.8|377
1649356500000|2022-04-07 18:35:00|15713.7|15711.2|15716.9|15714.4|15720|15718.5|15712.8|15711.2|199
1649356800000|2022-04-07 18:40:00|15717.9|15715.4|15718.9|15717.4|15720|15718.5|15715.9|15713.4|170
1649357100000|2022-04-07 18:45:00|15717.9|15716.4|15718.9|15716.4|15719.7|15717.4|15714.9|15712.9|125
1649357400000|2022-04-07 18:50:00|15717.9|15717.4|15717.9|15716.4|15718.9|15717.4|15714.9|15713.4|79
1649357700000|2022-04-07 18:55:00|15718.9|15715.9|15722|15720.5|15725|15722.7|15715.9|15714.4|214
1649358000000|2022-04-07 19:00:00|15721.7|15720.2|15715.9|15714.4|15723|15720.7|15715.9|15714|274
1649358300000|2022-04-07 19:05:00|15716.9|15714.2|15716.9|15715.4|15717|15715.4|15713.9|15712.4|126
1649358600000|2022-04-07 19:10:00|15717.9|15714.4|15721|15719.5|15721|15719.5|15717.9|15714.4|142
1649358900000|2022-04-07 19:15:00|15720.4|15718.9|15717|15715.5|15720.4|15718.9|15712.9|15711.4|112
1649359200000|2022-04-07 19:20:00|15717.9|15715.4|15718.9|15716.4|15719|15717.4|15716.2|15714.7|74
1649359500000|2022-04-07 19:25:00|15718|15717.4|15716.9|15714.4|15718.9|15717.4|15714.9|15713.4|89
1649359800000|2022-04-07 19:30:00|15716.1|15714.6|15720.1|15718.6|15720.1|15718.6|15715.9|15714.1|124
1649360100000|2022-04-07 19:35:00|15720.4|15718.9|15724.1|15722.6|15724.1|15722.6|15720.1|15718.6|153
1649360400000|2022-04-07 19:40:00|15725.1|15723.6|15721.1|15719.6|15726.1|15724.6|15721.1|15719.6|179
1649360700000|2022-04-07 19:45:00|15721.2|15719.7|15721.1|15719.6|15724.1|15722.6|15721.1|15719.6|198
1649361000000|2022-04-07 19:50:00|15721.9|15719.4|15724.1|15722.6|15725.1|15722.7|15720.9|15718.6|314
1649361300000|2022-04-07 19:55:00|15725.1|15723.6|15721.9|15719.4|15725.1|15723.6|15720.9|15718.6|324
1649397900000|2022-04-08 06:05:00|15735.7|15734.2|15730.6|15729.1|15737.9|15736.2|15730.6|15729.1|660
1649398200000|2022-04-08 06:10:00|15728.6|15728.1|15731.6|15730.1|15733.6|15732.1|15727.4|15725.9|654
1649398500000|2022-04-08 06:15:00|15731.2|15729.7|15724.6|15723.1|15734.6|15732.1|15724.4|15722.1|700
1649398800000|2022-04-08 06:20:00|15723.6|15722.1|15721.6|15720.1|15724.4|15722.4|15719.6|15718.1|749
1649399100000|2022-04-08 06:25:00|15720.6|15719.1|15730.6|15729.1|15731.6|15730.1|15720.6|15719.1|743
1649399400000|2022-04-08 06:30:00|15729.6|15728.1|15723.6|15722.1|15730.6|15729.1|15721.6|15720.1|598
1649399700000|2022-04-08 06:35:00|15724.6|15723.1|15732.6|15730.1|15732.6|15731.1|15724.6|15723.1|485
1649400000000|2022-04-08 06:40:00|15731.8|15730.3|15732.6|15731.1|15740.3|15738.8|15731.6|15730.1|1282
1649400300000|2022-04-08 06:45:00|15730.6|15729.1|15730.6|15729.1|15734.6|15732.1|15728.6|15727.1|1120
1649400600000|2022-04-08 06:50:00|15729.6|15728.1|15727.3|15725.8|15732.6|15731.1|15722.3|15720.8|900
1649400900000|2022-04-08 06:55:00|15728.3|15726.6|15733.1|15731.6|15733.4|15731.9|15727.3|15725.8|1329
1649401200000|2022-04-08 07:00:00|15733.4|15731.9|15729.4|15727.9|15736.9|15735.4|15725.9|15724.4|1821
1649401500000|2022-04-08 07:05:00|15729.1|15727.6|15742.3|15740.8|15745.6|15744.1|15724.3|15722.8|2944
1649401800000|2022-04-08 07:10:00|15741.6|15740.1|15747.6|15746.1|15747.6|15746.1|15738.3|15736.8|4055
1649402100000|2022-04-08 07:15:00|15748.4|15745.9|15738.3|15736.8|15750.6|15749.1|15736.3|15734.8|4065
1649402400000|2022-04-08 07:20:00|15737.3|15735.8|15739.3|15737.8|15740.3|15738.8|15730.3|15728.8|2354
1649402700000|2022-04-08 07:25:00|15739.6|15738.1|15751.6|15750.1|15753.6|15752.1|15733.5|15732|3797
1649403000000|2022-04-08 07:30:00|15752.6|15749.1|15737.3|15735.8|15753.6|15752.1|15735.3|15733.8|3821
1649403300000|2022-04-08 07:35:00|15736.3|15734.8|15737.3|15735.8|15747.6|15746.1|15733.3|15731.8|3040
1649403600000|2022-04-08 07:40:00|15737.1|15734.8|15735.3|15733.8|15741.3|15739.8|15734.3|15732.8|2103
1649403900000|2022-04-08 07:45:00|15734.3|15732.8|15737.3|15735.8|15741.3|15739.8|15733.3|15730.8|1562
1649404200000|2022-04-08 07:50:00|15737.1|15735.6|15738.3|15736.8|15741|15739.5|15734.3|15732.8|2033
1649404500000|2022-04-08 07:55:00|15739.3|15735.8|15728.1|15726.6|15739.3|15735.8|15728.1|15726.6|4760
1649404800000|2022-04-08 08:00:00|15729.1|15727.6|15714|15711.5|15729.3|15727.8|15713|15711.5|2851
1649405100000|2022-04-08 08:05:00|15713|15712.5|15720|15718.5|15720|15718.5|15711.6|15710|2796
1649405400000|2022-04-08 08:10:00|15719|15717.5|15713|15711.5|15723|15721.5|15713|15711.5|3514
1649405700000|2022-04-08 08:15:00|15711.6|15710.1|15702.6|15701.1|15712.8|15711.3|15701.6|15700.1|2741
1649406000000|2022-04-08 08:20:00|15703.6|15702.1|15699.1|15697.6|15704.8|15703.3|15697.5|15696|3193
1649406300000|2022-04-08 08:25:00|15700|15698.5|15706.6|15705.1|15707.6|15706.1|15698.3|15696.8|2747
1649406600000|2022-04-08 08:30:00|15707.6|15706.1|15720|15717.5|15720|15717.5|15707.6|15706.1|3774
1649406900000|2022-04-08 08:35:00|15719|15716.5|15715|15713.5|15724|15722.5|15714|15712.5|3114
1649407200000|2022-04-08 08:40:00|15715.8|15714.3|15719.8|15718.3|15720.2|15718.5|15713|15710.5|2448
1649407500000|2022-04-08 08:45:00|15720|15718.5|15725.2|15723.7|15726.2|15724.7|15719|15717.5|2571
1649407800000|2022-04-08 08:50:00|15725.5|15724|15721.2|15719.7|15728.2|15726.7|15717|15715.5|1809
1649408100000|2022-04-08 08:55:00|15722.2|15720.7|15711.8|15710.3|15725.2|15723.7|15710.8|15709.3|2052
1649408400000|2022-04-08 09:00:00|15712.8|15711.3|15711.8|15710.3|15719|15717.5|15709.8|15708.3|2351
1649408700000|2022-04-08 09:05:00|15710.8|15709.3|15709.8|15708.3|15717|15715.5|15708.8|15706.8|1349
1649409000000|2022-04-08 09:10:00|15710.7|15709.2|15713|15711.5|15716|15714.5|15710.7|15708.3|2321
1649409300000|2022-04-08 09:15:00|15714|15712.5|15714|15712.5|15717|15715.5|15711.8|15710.3|2643
1649409600000|2022-04-08 09:20:00|15713|15711.5|15720|15717.5|15721.2|15719.7|15712.3|15710.8|3219
1649409900000|2022-04-08 09:25:00|15719|15718.5|15722.2|15720.7|15724.2|15722.7|15719|15717.3|1974
1649410200000|2022-04-08 09:30:00|15722.5|15721|15726.2|15724.7|15728.4|15726.7|15721.2|15719.7|1979
1649410500000|2022-04-08 09:35:00|15727.2|15725.7|15722.2|15720.7|15728.2|15726.7|15721.2|15719.7|1383
1649410800000|2022-04-08 09:40:00|15723.2|15721.7|15731.4|15729.9|15733.4|15731.9|15722.2|15720.5|3175
1649411100000|2022-04-08 09:45:00|15731.5|15729|15729.4|15727.9|15732.4|15730.9|15727|15725.5|1832
1649411400000|2022-04-08 09:50:00|15728.2|15726.7|15728.2|15726.7|15733.5|15731.9|15727.2|15725.7|1736
1649411700000|2022-04-08 09:55:00|15728|15725.5|15726.2|15724.7|15734.4|15732.9|15724.9|15722.7|1860
1649412000000|2022-04-08 10:00:00|15727.2|15725.7|15731.4|15728.9|15733.4|15731.9|15724.2|15722.7|2301
1649412300000|2022-04-08 10:05:00|15730.4|15728.4|15735.2|15732.7|15735.2|15733|15726.2|15724.7|1291
1649412600000|2022-04-08 10:10:00|15734.4|15732.9|15730.4|15728.9|15735.9|15734.4|15728.5|15726.7|3222
1649412900000|2022-04-08 10:15:00|15729.7|15727.9|15722.2|15720.7|15730.4|15728.9|15720|15717.9|3722
1649413200000|2022-04-08 10:20:00|15722.9|15721.4|15722.2|15720.7|15725.2|15723.7|15719.2|15717.7|4481
1649413500000|2022-04-08 10:25:00|15723.2|15721.7|15722.2|15720.7|15726.2|15724.7|15719.2|15717.7|1749
1649413800000|2022-04-08 10:30:00|15723.2|15721.7|15727.2|15725.7|15727.2|15725.7|15720.2|15718.7|3259
1649414100000|2022-04-08 10:35:00|15726.2|15724.7|15724.2|15722.7|15727.2|15725.7|15721.2|15719.7|2071
1649414400000|2022-04-08 10:40:00|15723.9|15722.4|15717|15715.5|15723.9|15722.4|15717|15715.5|2608
1649414700000|2022-04-08 10:45:00|15717.7|15716.2|15709.9|15708.4|15718.2|15716.7|15709.9|15708.4|1831
1649415000000|2022-04-08 10:50:00|15710.5|15709|15717.2|15715.7|15719.6|15718.1|15709.9|15708.4|2461
1649415300000|2022-04-08 10:55:00|15716.2|15714.7|15715.2|15713.7|15717.2|15715.7|15714.2|15712.7|1439
1649415600000|2022-04-08 11:00:00|15714.2|15712.7|15712.2|15710.7|15715.2|15713.7|15707.2|15705.7|2997
1649415900000|2022-04-08 11:05:00|15713.2|15711.7|15701.9|15700.4|15713.2|15711.7|15700.9|15699.4|3354
1649416200000|2022-04-08 11:10:00|15700.9|15699.4|15707.2|15704.7|15708.2|15705.7|15695.5|15693.4|5606
1649416500000|2022-04-08 11:15:00|15707.4|15704.9|15698.9|15697.4|15709.2|15707.7|15696.9|15695.2|5338
1649416800000|2022-04-08 11:20:00|15699.9|15698.4|15711.2|15709.7|15712.2|15710.7|15699.9|15698.4|1973
1649417100000|2022-04-08 11:25:00|15712.2|15710.7|15710.2|15708.7|15713.2|15711.7|15707.2|15705.6|3226
1649417400000|2022-04-08 11:30:00|15709.2|15707.7|15717.2|15715.7|15718.4|15716.9|15709.2|15707.7|4593
1649417700000|2022-04-08 11:35:00|15717.4|15715.9|15713.2|15711.7|15720.4|15718.1|15712.2|15710.6|2221
1649418000000|2022-04-08 11:40:00|15713.3|15711.8|15703.3|15701.8|15714.3|15712.8|15703.3|15701.8|1764
1649418300000|2022-04-08 11:45:00|15704.3|15702.8|15702.1|15700.6|15706.3|15704.8|15699.9|15698.4|4602
1649418600000|2022-04-08 11:50:00|15702.7|15701.2|15699.9|15698.4|15703.1|15701.6|15696.9|15695.4|1873
1649418900000|2022-04-08 11:55:00|15698.9|15697.4|15699.9|15698.4|15700.9|15699.4|15695.9|15694.4|2079
1649419200000|2022-04-08 12:00:00|15700.9|15699.4|15705.3|15703.8|15705.3|15703.8|15700.9|15699.4|1918
1649419500000|2022-04-08 12:05:00|15706.3|15704.8|15701.9|15700.4|15710.4|15708.8|15698.9|15697.3|2835
1649419800000|2022-04-08 12:10:00|15703.1|15700.6|15696.9|15695.4|15703.1|15701.6|15695.9|15694.3|2456
1649420100000|2022-04-08 12:15:00|15696.8|15694.4|15687.4|15685.9|15700.9|15699.4|15686.8|15685.1|4750
1649420400000|2022-04-08 12:20:00|15687.6|15686.1|15698.9|15697.4|15700.9|15699.4|15687.4|15685.9|2447
1649420700000|2022-04-08 12:25:00|15699.9|15698.4|15704.3|15702.8|15704.4|15702.8|15698.8|15696.3|2083
1649421000000|2022-04-08 12:30:00|15703.1|15701.6|15689.9|15688.4|15709.3|15707.8|15688.5|15687|4037
1649421300000|2022-04-08 12:35:00|15689.1|15687.6|15687.5|15686|15694.9|15693.4|15686.5|15685|5092
1649421600000|2022-04-08 12:40:00|15688.5|15685.8|15680.8|15678.3|15691.1|15689.4|15678.8|15677.1|4198
1649421900000|2022-04-08 12:45:00|15679.9|15678.4|15680.8|15679.3|15683.8|15682.3|15672.4|15670.9|4027
1649422200000|2022-04-08 12:50:00|15679.8|15678.3|15677.6|15676.1|15682.9|15681.3|15676.6|15675.1|2125
1649422500000|2022-04-08 12:55:00|15678.8|15677.3|15681.8|15679.3|15682.8|15681.3|15677.6|15675.6|2108
1649422800000|2022-04-08 13:00:00|15680.8|15679.1|15670.4|15668.9|15681.8|15680.3|15669.4|15667.9|3675
1649423100000|2022-04-08 13:05:00|15669.4|15667.9|15663.4|15661.9|15670.8|15669.3|15661.3|15659.6|4644
1649423400000|2022-04-08 13:10:00|15663.6|15662.1|15651.1|15649.6|15666.4|15664.9|15651.1|15649.6|5916
1649423700000|2022-04-08 13:15:00|15652.1|15650.6|15661.3|15659.8|15663.4|15661.9|15650.1|15648.6|4586
1649424000000|2022-04-08 13:20:00|15662.4|15660.9|15660.3|15658.8|15663.6|15661.9|15657.1|15655.4|5046
1649424300000|2022-04-08 13:25:00|15661.3|15659.8|15666.5|15665|15673.5|15672|15658.1|15656.6|4678
1649424600000|2022-04-08 13:30:00|15665.6|15664|15670.5|15669|15673.6|15672|15665.5|15664|4148
1649424900000|2022-04-08 13:35:00|15670.6|15669.1|15671.5|15669|15676.6|15675.1|15668.8|15667.3|4222
1649425200000|2022-04-08 13:40:00|15670.6|15669.1|15679.8|15678.3|15679.8|15678.3|15669.5|15667.8|3554
1649425500000|2022-04-08 13:45:00|15680.1|15678.6|15672.5|15671|15681.8|15680.3|15672.5|15671|3089
1649425800000|2022-04-08 13:50:00|15673.5|15672|15685.8|15684.3|15686.8|15685.3|15673.5|15671|3527
1649426100000|2022-04-08 13:55:00|15686.8|15685.3|15692|15690.5|15701.2|15699.7|15685.8|15684.3|6183
1649426400000|2022-04-08 14:00:00|15693|15689.5|15696.2|15694.7|15697.2|15695.7|15685.6|15684.1|3208
1649426700000|2022-04-08 14:05:00|15697.2|15695.7|15703.2|15701.7|15705.3|15703.8|15694|15692.3|4638
1649427000000|2022-04-08 14:10:00|15704.3|15702.8|15700.2|15698.7|15709.5|15707.8|15696.2|15694.5|3641
1649427300000|2022-04-08 14:15:00|15701.2|15697.7|15698.2|15695.7|15704.3|15702.8|15695.2|15693.7|2494
1649427600000|2022-04-08 14:20:00|15697.2|15694.7|15694|15692.5|15701.2|15699.7|15691|15689.5|3302
1649427900000|2022-04-08 14:25:00|15693|15691.5|15696.2|15694.7|15696.2|15694.7|15688.8|15687.3|5029
1649428200000|2022-04-08 14:30:00|15695.5|15694|15688.8|15687.3|15698.2|15696.7|15687.8|15686.3|2897
1649428500000|2022-04-08 14:35:00|15688.2|15686.7|15684.8|15683.3|15688.8|15687.3|15681.8|15680.3|3400
1649428800000|2022-04-08 14:40:00|15685.8|15684.3|15694|15691.5|15695.4|15693.7|15683.8|15682.2|3014
1649429100000|2022-04-08 14:45:00|15693.2|15691.7|15686.8|15685.3|15696.2|15694.7|15683.8|15681.3|2171
1649429400000|2022-04-08 14:50:00|15685.8|15684.3|15681.8|15680.3|15690|15688.5|15678.8|15676.3|6839
1649429700000|2022-04-08 14:55:00|15682.8|15681.3|15696.2|15694.7|15713.5|15712|15682.8|15681.3|12160
1649430000000|2022-04-08 15:00:00|15696|15693.5|15699.2|15697.7|15705.5|15703.9|15692.2|15690.7|5150
1649430300000|2022-04-08 15:05:00|15698.4|15696.7|15691.2|15689.7|15701.2|15699.7|15686.8|15684.3|3429
1649430600000|2022-04-08 15:10:00|15690|15688.5|15682.9|15681.4|15693.2|15691.7|15678.9|15677.4|3926
1649430900000|2022-04-08 15:15:00|15683.9|15680.4|15681.9|15680.4|15684.9|15683.4|15679.9|15678.4|3131
1649431200000|2022-04-08 15:20:00|15680.9|15679.4|15674.7|15673.2|15682|15680.5|15667.5|15666|5325
1649431500000|2022-04-08 15:25:00|15675.3|15673.8|15673.5|15672|15678.9|15677.4|15669.5|15668|2878
1649431800000|2022-04-08 15:30:00|15672.5|15671|15677.9|15676.4|15678|15676.4|15672.5|15671|2564
1649432100000|2022-04-08 15:35:00|15676.9|15675.4|15680.7|15679.2|15682|15680.4|15673.5|15672|3036
1649432400000|2022-04-08 15:40:00|15679.7|15678.2|15680.4|15678.9|15683.4|15681.9|15678.7|15677|1633
1649432700000|2022-04-08 15:45:00|15681.4|15679.1|15678.4|15676.9|15682.9|15680.9|15676.2|15674.7|1685
1649433000000|2022-04-08 15:50:00|15679|15677.5|15682.4|15680.9|15684.6|15682.9|15678.4|15676.9|1380
1649433300000|2022-04-08 15:55:00|15681.4|15679.9|15680.4|15678.9|15684.4|15682.9|15680.4|15678.7|1065
1649433600000|2022-04-08 16:00:00|15680.6|15678.1|15679.4|15677.9|15682.4|15680.9|15677.4|15675.9|962
1649433900000|2022-04-08 16:05:00|15680.4|15678.9|15680.4|15678.9|15682.6|15680.9|15678.4|15676.9|843
1649434200000|2022-04-08 16:10:00|15679.4|15677.9|15679.6|15678.1|15680.6|15679.1|15677.4|15675.7|798
1649434500000|2022-04-08 16:15:00|15680.6|15678.2|15676.4|15674.9|15680.7|15679.1|15674.4|15672.9|1147
1649434800000|2022-04-08 16:20:00|15675.4|15673.9|15679.6|15678.1|15680.6|15679.1|15675.4|15673.7|1022
1649435100000|2022-04-08 16:25:00|15679.8|15678.3|15679.6|15678.1|15680.8|15679.1|15677.6|15676.1|372
1649435400000|2022-04-08 16:30:00|15678.6|15677.1|15682.6|15681.1|15682.6|15681.1|15678.4|15676.1|693
1649435700000|2022-04-08 16:35:00|15681.9|15680.4|15679.6|15678.1|15682.6|15680.4|15678.6|15676.9|649
1649436000000|2022-04-08 16:40:00|15678.6|15677.1|15675.4|15673.9|15678.6|15677.1|15675.4|15673.9|545
1649436300000|2022-04-08 16:45:00|15674.6|15672.9|15673.4|15671.9|15676.4|15674.9|15672.4|15670.9|605
1649436600000|2022-04-08 16:50:00|15673.2|15670.9|15673.1|15671.6|15674.4|15672.6|15671.6|15669.1|476
1649436900000|2022-04-08 16:55:00|15672.1|15670.6|15675.1|15673.6|15677.3|15675.8|15672.1|15670.4|653
1649437200000|2022-04-08 17:00:00|15674.3|15672.6|15667.4|15665.9|15675.1|15673.6|15666.4|15664.9|472
1649437500000|2022-04-08 17:05:00|15667.6|15666.1|15667.6|15666.1|15668.6|15667.1|15662.4|15660.9|341
1649437800000|2022-04-08 17:10:00|15667.4|15665.1|15667.6|15666.1|15667.6|15666.1|15664.4|15662.9|77
1649438100000|2022-04-08 17:15:00|15668.4|15665.9|15672.6|15671.1|15672.6|15671.1|15668.4|15665.9|266
1649438400000|2022-04-08 17:20:00|15672.4|15670.9|15669.6|15668.1|15672.6|15670.9|15668.6|15667.1|259
1649438700000|2022-04-08 17:25:00|15669.4|15667.1|15671.6|15670.1|15671.8|15670.1|15666.4|15664.9|460
1649439000000|2022-04-08 17:30:00|15670.6|15669.1|15667.6|15666.1|15671.8|15670.1|15667.6|15666.1|180
1649439300000|2022-04-08 17:35:00|15667.2|15664.7|15668.6|15666.1|15668.6|15667.1|15664.4|15662.9|127
1649439600000|2022-04-08 17:40:00|15667.8|15666.3|15667.6|15666.1|15668.6|15666.4|15665.7|15663.9|93
1649439900000|2022-04-08 17:45:00|15667.4|15665.1|15668.6|15667.1|15669.6|15667.1|15664.4|15662.9|218
1649440200000|2022-04-08 17:50:00|15669.6|15668.1|15669.6|15668.1|15671.6|15670.1|15668.6|15667.1|84
1649440500000|2022-04-08 17:55:00|15668.6|15667.1|15669.6|15668.1|15672.6|15670.9|15668.6|15667.1|270
1649440800000|2022-04-08 18:00:00|15669.8|15668.3|15670.6|15668.1|15671.6|15670.1|15668.6|15667.1|57
1649441100000|2022-04-08 18:05:00|15670.4|15668.9|15669.6|15668.1|15671.6|15670.1|15669.4|15667.1|95
1649441400000|2022-04-08 18:10:00|15669.8|15667.1|15670.6|15668.1|15671.6|15670.1|15668.6|15667.1|95
1649441700000|2022-04-08 18:15:00|15669.8|15668.3|15668.6|15667.1|15669.8|15668.3|15667.4|15664.9|48
1649442000000|2022-04-08 18:20:00|15669.4|15666.9|15669.6|15667.1|15670.8|15669.1|15667.6|15665.9|195
1649442300000|2022-04-08 18:25:00|15669|15668.1|15668.6|15667.1|15670.6|15668.6|15667.6|15665.9|433
1649442600000|2022-04-08 18:30:00|15668.4|15665.9|15664.4|15661.9|15668.8|15667.1|15663.4|15661.9|123
1649442900000|2022-04-08 18:35:00|15663.4|15661.8|15665.4|15662.9|15665.4|15662.9|15662.4|15660.8|55
1649443200000|2022-04-08 18:40:00|15664.4|15662.1|15660.3|15658.8|15664.4|15662.9|15659.3|15657.8|91
1649443500000|2022-04-08 18:45:00|15660.1|15658.6|15661.3|15659.8|15662.4|15660.9|15659.3|15657.6|259
1649443800000|2022-04-08 18:50:00|15661.6|15660.1|15667.6|15666.1|15667.6|15666.1|15660.1|15657.8|183
1649444100000|2022-04-08 18:55:00|15666.5|15665|15666.5|15665|15668.8|15667.3|15665.5|15663.8|293
1649444400000|2022-04-08 19:00:00|15667.5|15665.1|15661.3|15659.8|15667.8|15666.1|15661.3|15659.8|143
1649444700000|2022-04-08 19:05:00|15662.5|15661|15663.5|15662|15663.5|15662|15660.3|15658.8|60
1649445000000|2022-04-08 19:10:00|15662.5|15661|15662.2|15660.7|15663.5|15661.8|15660.3|15658.8|88
1649445300000|2022-04-08 19:15:00|15663.3|15661.8|15660.3|15658.8|15666|15664.5|15659.3|15657.8|230
1649445600000|2022-04-08 19:20:00|15661.5|15659|15659.3|15657.8|15663.5|15661|15658.5|15656.8|103
1649445900000|2022-04-08 19:25:00|15658.5|15657|15659.3|15657.8|15661.3|15659.8|15658.5|15657|106
1649446200000|2022-04-08 19:30:00|15660.3|15658.1|15661.3|15659.8|15662.5|15660.5|15659.3|15657.8|229
1649446500000|2022-04-08 19:35:00|15662.5|15660|15663.5|15661|15663.5|15662|15661.3|15659.6|287
1649446800000|2022-04-08 19:40:00|15663.6|15662|15661.3|15658.8|15663.6|15662|15660.3|15658.8|205
1649447100000|2022-04-08 19:45:00|15661.1|15659.8|15663.5|15662|15664.5|15663|15660.3|15658.8|313
1649447400000|2022-04-08 19:50:00|15662.7|15661|15663.5|15661|15665.5|15663.2|15662.5|15660.8|438
1649447700000|2022-04-08 19:55:00|15662.5|15661.2|15665.5|15662|15665.5|15664|15660.3|15658.3|416
1649657100000|2022-04-11 06:05:00|15633.8|15632.3|15634.6|15632.1|15639.5|15637.2|15630.5|15629|1927
1649657400000|2022-04-11 06:10:00|15634.4|15631.9|15636.2|15634.7|15638.7|15637.2|15633.6|15631.9|1267
1649657700000|2022-04-11 06:15:00|15636|15634.5|15629.7|15628.2|15637.4|15635.9|15625.7|15624.2|1302
1649658000000|2022-04-11 06:20:00|15628.7|15627.2|15626.7|15625.2|15632.3|15630.8|15623.7|15622.2|1057
1649658300000|2022-04-11 06:25:00|15626.5|15624.2|15635|15632.5|15635|15632.7|15624.7|15623.2|1606
1649658600000|2022-04-11 06:30:00|15634.2|15633.5|15639.9|15638.4|15645.1|15643.6|15632.5|15631|2231
1649658900000|2022-04-11 06:35:00|15640.9|15638.2|15643.1|15641.6|15647.1|15645.6|15633.3|15631.8|2595
1649659200000|2022-04-11 06:40:00|15642.9|15641.4|15633.7|15632.2|15643.1|15641.6|15627.7|15626|1696
1649659500000|2022-04-11 06:45:00|15632.7|15631.2|15633.1|15630.6|15638.1|15636.6|15631.6|15630.1|1973
1649659800000|2022-04-11 06:50:00|15632.7|15631.2|15627.7|15626.2|15634.1|15631.6|15623.1|15621.6|2061
1649660100000|2022-04-11 06:55:00|15628.7|15627.2|15623.7|15622.2|15632.2|15630.7|15623.7|15622.2|2014
1649660400000|2022-04-11 07:00:00|15622.7|15621.2|15626.1|15624.6|15629.9|15628.4|15612.7|15611.2|4139
1649660700000|2022-04-11 07:05:00|15625.9|15624.4|15603.8|15602.3|15626.1|15624.6|15602.2|15600.7|3339
1649661000000|2022-04-11 07:10:00|15603|15601.5|15613.7|15612.2|15615.7|15614.2|15593.4|15591.9|4926
1649661300000|2022-04-11 07:15:00|15612.7|15611.2|15621.1|15618.6|15629.9|15628.4|15607.6|15606.1|3920
1649661600000|2022-04-11 07:20:00|15620.9|15619.6|15612.9|15611.4|15627.3|15625.8|15612.9|15611.2|3443
1649661900000|2022-04-11 07:25:00|15611.9|15610.4|15610.7|15609.2|15617.6|15616.1|15608.7|15607.2|2532
1649662200000|2022-04-11 07:30:00|15611.9|15610.4|15612.9|15611.4|15621.9|15619.4|15608.7|15607.1|3871
1649662500000|2022-04-11 07:35:00|15613.1|15610.4|15610.8|15609.3|15621.9|15620.4|15610.8|15609.3|3347
1649662800000|2022-04-11 07:40:00|15611.8|15610.3|15606.6|15604.1|15612.8|15611.3|15602.6|15601.1|4001
1649663100000|2022-04-11 07:45:00|15605.6|15605.1|15612.8|15611.3|15612.9|15611.3|15598.1|15596.6|3132
1649663400000|2022-04-11 07:50:00|15613.8|15612.3|15612.8|15611.3|15616.7|15614.2|15608.8|15607.3|2949
1649663700000|2022-04-11 07:55:00|15610.9|15609.4|15601.4|15599.9|15615.9|15614.4|15601.4|15599.7|2516
1649664000000|2022-04-11 08:00:00|15600.4|15598.9|15599.4|15596.9|15604.4|15602.9|15596.4|15594.9|3859
1649664300000|2022-04-11 08:05:00|15598.4|15595.9|15599.4|15597.9|15600.6|15599.1|15591.2|15589.7|2855
1649664600000|2022-04-11 08:10:00|15600|15598.5|15591|15589.5|15608.6|15607.1|15588|15586.5|3950
1649664900000|2022-04-11 08:15:00|15590|15588.5|15597.4|15594.9|15600.6|15599.1|15589|15587.5|2967
1649665200000|2022-04-11 08:20:00|15597.2|15595.9|15601.2|15599.7|15606.2|15604.7|15596.2|15594.7|2707
1649665500000|2022-04-11 08:25:00|15600.2|15598.7|15593|15591.5|15601.2|15599.7|15590.7|15588.5|3252
1649665800000|2022-04-11 08:30:00|15592.8|15590.5|15590|15588.5|15595.2|15593.7|15586.8|15585.3|3741
1649666100000|2022-04-11 08:35:00|15589.8|15588.3|15579.9|15578.4|15590|15588.5|15577.7|15576.2|3854
1649666400000|2022-04-11 08:40:00|15578.9|15577.4|15575.7|15574.2|15579.9|15578.4|15567.5|15566|6073
1649666700000|2022-04-11 08:45:00|15574.7|15573.2|15584.9|15583.4|15585.9|15584.4|15573.5|15572|3086
1649667000000|2022-04-11 08:50:00|15585.9|15583.5|15580.9|15579.4|15588|15586.4|15579.9|15578.4|3401
1649667300000|2022-04-11 08:55:00|15582.1|15580.6|15583.9|15582.4|15588.9|15587.4|15579.9|15578.4|4217
1649667600000|2022-04-11 09:00:00|15582.9|15581.4|15587.9|15586.4|15590.9|15589.4|15582.9|15581.4|3574
1649667900000|2022-04-11 09:05:00|15588.9|15587.4|15591.9|15590.4|15592.9|15591.4|15584.9|15583.4|3707
1649668200000|2022-04-11 09:10:00|15590.9|15589.4|15601.2|15599.7|15602.2|15600.7|15590.9|15588.4|4323
1649668500000|2022-04-11 09:15:00|15600.2|15598.7|15592.9|15590.4|15600.2|15598.7|15588.9|15587.4|3672
1649668800000|2022-04-11 09:20:00|15591.9|15591.4|15592.9|15591.4|15603.2|15601.7|15591.9|15590.2|4171
1649669100000|2022-04-11 09:25:00|15593.9|15592.4|15583.7|15582.2|15595.1|15593.6|15583.7|15582.2|3525
1649669400000|2022-04-11 09:30:00|15584.3|15582.8|15580.5|15578|15587.3|15585.4|15578.5|15577|5293
1649669700000|2022-04-11 09:35:00|15580.7|15578.2|15576.5|15574|15582.7|15581.2|15574.5|15573|3451
1649670000000|2022-04-11 09:40:00|15575.5|15574.6|15578.5|15577|15583.7|15582.2|15574.5|15572.8|3193
1649670300000|2022-04-11 09:45:00|15579.5|15578|15574.5|15573|15579.7|15578.2|15571.2|15569.7|7120
1649670600000|2022-04-11 09:50:00|15575.5|15574|15574.5|15573|15579.2|15577.5|15569.9|15568.4|2160
1649670900000|2022-04-11 09:55:00|15575.5|15573.2|15578.7|15577.2|15581.1|15579.4|15574.5|15573|2783
1649671200000|2022-04-11 10:00:00|15577.7|15576.2|15585.9|15584.4|15585.9|15584.4|15577.7|15576.2|4207
1649671500000|2022-04-11 10:05:00|15584.9|15583.4|15574.5|15573|15585.9|15584.4|15574.5|15573|5016
1649671800000|2022-04-11 10:10:00|15573.5|15572|15576.5|15575|15579.9|15578.4|15570.5|15569|2909
1649672100000|2022-04-11 10:15:00|15576.9|15574.4|15576.9|15575.4|15580.7|15579.2|15575.5|15574|4166
1649672400000|2022-04-11 10:20:00|15577.3|15575.8|15579.9|15578.4|15583.9|15582.4|15575.7|15574.2|2358
1649672700000|2022-04-11 10:25:00|15578.9|15577.4|15575.7|15574.2|15582.1|15580.4|15574.7|15573.2|1830
1649673000000|2022-04-11 10:30:00|15575.5|15574|15577.7|15576.2|15579.7|15578.2|15575.5|15574|2467
1649673300000|2022-04-11 10:35:00|15577.5|15575.2|15570.7|15569.2|15577.9|15576.2|15569.7|15568|1498
1649673600000|2022-04-11 10:40:00|15569.7|15568.2|15566.5|15565|15571.7|15570.2|15566.5|15565|3046
1649673900000|2022-04-11 10:45:00|15567.5|15566|15560.3|15558.8|15569.5|15568|15559.5|15558|4380
1649674200000|2022-04-11 10:50:00|15559.7|15558.2|15563.7|15561.2|15565.4|15563.9|15558.7|15557|3899
1649674500000|2022-04-11 10:55:00|15562.7|15562|15568.5|15567|15569.9|15568|15562.7|15562|3281
1649674800000|2022-04-11 11:00:00|15567.5|15566|15568.6|15567.1|15574.2|15572.7|15567.4|15565.9|3162
1649675100000|2022-04-11 11:05:00|15569.4|15566.9|15573.4|15571.9|15574.2|15572.7|15568.6|15566.1|848
1649675400000|2022-04-11 11:10:00|15574.2|15571.7|15565.4|15563.9|15574.2|15572.7|15564.4|15562.9|1975
1649675700000|2022-04-11 11:15:00|15566.4|15564.9|15564.4|15562.9|15568.6|15566.9|15563.6|15562.1|1446
1649676000000|2022-04-11 11:20:00|15565.4|15563.7|15560.3|15558.8|15565.4|15563.7|15558.7|15557.2|1723
1649676300000|2022-04-11 11:25:00|15561.1|15559.6|15565.4|15563.9|15566|15564.5|15558.7|15557.2|1458
1649676600000|2022-04-11 11:30:00|15565.8|15564.3|15561.1|15559.6|15568.6|15566.4|15561.1|15558.8|3182
1649676900000|2022-04-11 11:35:00|15561.3|15558.8|15563.6|15562.1|15564.9|15563.4|15558.7|15557|2247
1649677200000|2022-04-11 11:40:00|15564.4|15562.9|15562.9|15561.4|15564.6|15563.1|15557.9|15556.4|1307
1649677500000|2022-04-11 11:45:00|15563.9|15562.3|15560.3|15558.8|15564.6|15563.1|15560.3|15558.8|1269
1649677800000|2022-04-11 11:50:00|15559.7|15558.2|15557.9|15556.4|15562.1|15560.5|15556.3|15554.8|1154
1649678100000|2022-04-11 11:55:00|15558.1|15556.6|15554|15552.5|15558.9|15557.2|15551.2|15549.7|1734
1649678400000|2022-04-11 12:00:00|15554.8|15553.3|15553.2|15551.7|15555.6|15553.3|15551.2|15549.7|1986
1649678700000|2022-04-11 12:05:00|15552.2|15550.7|15550.5|15549|15554.8|15553.3|15547.8|15546.3|3212
1649679000000|2022-04-11 12:10:00|15550.3|15548.8|15548.8|15547.3|15556.6|15555|15547.8|15546.3|3373
1649679300000|2022-04-11 12:15:00|15548.2|15546.7|15533.5|15532|15550|15548.5|15532.5|15531|5237
1649679600000|2022-04-11 12:20:00|15534.1|15532.6|15531.7|15530.2|15540.8|15539.3|15527.4|15525.9|6052
1649679900000|2022-04-11 12:25:00|15532.7|15531.2|15536.3|15534.8|15537.8|15536.2|15531.5|15529.7|4548
1649680200000|2022-04-11 12:30:00|15535.7|15534.2|15543.3|15541.8|15545.3|15543.8|15533.3|15531.8|3524
1649680500000|2022-04-11 12:35:00|15544.3|15542.8|15550.5|15549|15555.7|15554|15543.3|15541.8|4385
1649680800000|2022-04-11 12:40:00|15550.3|15548|15554.7|15553.2|15559.7|15558.2|15549.5|15548|4847
1649681100000|2022-04-11 12:45:00|15553.7|15552.2|15556.5|15555|15558.1|15555.8|15550.7|15549.2|2276
1649681400000|2022-04-11 12:50:00|15554.7|15553.2|15558.9|15557.4|15562.2|15560.7|15553.7|15552|5275
1649681700000|2022-04-11 12:55:00|15559.7|15558.2|15548.5|15547|15561.4|15559.9|15547.5|15546|3925
1649682000000|2022-04-11 13:00:00|15547.5|15546|15547.5|15546|15552.7|15551.2|15542.5|15541|3552
1649682300000|2022-04-11 13:05:00|15546.5|15545|15541.5|15540|15547.7|15546|15540.5|15539|2519
1649682600000|2022-04-11 13:10:00|15540.5|15539|15546.5|15545|15546.5|15545|15532.3|15530.8|3773
1649682900000|2022-04-11 13:15:00|15545.5|15544|15548.5|15547|15552.7|15551.2|15543.5|15542|3228
1649683200000|2022-04-11 13:20:00|15548.7|15547.2|15551.7|15550.2|15552.9|15551.2|15545.5|15544|3482
1649683500000|2022-04-11 13:25:00|15550.7|15549.2|15553.7|15552.2|15554.7|15552.2|15546.5|15545|3266
1649683800000|2022-04-11 13:30:00|15554.7|15553.2|15550.7|15549.2|15555.9|15554.2|15549.7|15548|4521
1649684100000|2022-04-11 13:35:00|15551.7|15548.2|15545.5|15544|15551.7|15550.2|15540.5|15539|4458
1649684400000|2022-04-11 13:40:00|15546.5|15545|15550.7|15549.2|15554.7|15553.2|15545.5|15543|4234
1649684700000|2022-04-11 13:45:00|15549.7|15548.2|15548.5|15547|15550.7|15549.2|15540.3|15538|3939
1649685000000|2022-04-11 13:50:00|15549.5|15548|15537.5|15536|15549.7|15548.2|15536.5|15535|5125
1649685300000|2022-04-11 13:55:00|15534.9|15535|15532.3|15530.8|15539.7|15538|15528.9|15527.4|6147
1649685600000|2022-04-11 14:00:00|15532.1|15529.8|15535.5|15534|15539.7|15538|15532.1|15529.8|3979
1649685900000|2022-04-11 14:05:00|15534.3|15532.8|15534.3|15532.8|15536.7|15535|15528.9|15527.4|2710
1649686200000|2022-04-11 14:10:00|15534.5|15531.8|15534.3|15531.8|15537.5|15536|15529.7|15528.2|3979
1649686500000|2022-04-11 14:15:00|15533.3|15531.6|15538.5|15537|15539.5|15538|15532.3|15530.8|2610
1649686800000|2022-04-11 14:20:00|15537.5|15536|15537.5|15536|15539|15537|15527.3|15525.8|6437
1649687100000|2022-04-11 14:25:00|15538.5|15535|15545.5|15544|15548.7|15547|15537.5|15535|5224
1649687400000|2022-04-11 14:30:00|15546.5|15545|15530.5|15529|15548.5|15547|15530.5|15529|3386
1649687700000|2022-04-11 14:35:00|15531.2|15529.7|15529.7|15528.2|15535.5|15534|15528.1|15526.6|3747
1649688000000|2022-04-11 14:40:00|15530.5|15529|15536.5|15535|15537.7|15536|15529.7|15528|3176
1649688300000|2022-04-11 14:45:00|15535.5|15534|15538|15536.5|15539.6|15538.1|15533.3|15531.7|2061
1649688600000|2022-04-11 14:50:00|15538.8|15536.3|15538.8|15537.3|15540.4|15538.9|15536.3|15534.7|2963
1649688900000|2022-04-11 14:55:00|15538.2|15536.7|15532.5|15531|15541.2|15539.7|15532.4|15530.9|3266
1649689200000|2022-04-11 15:00:00|15532.4|15530.9|15535.8|15534.3|15535.8|15534.3|15531.6|15530.1|3202
1649689500000|2022-04-11 15:05:00|15535.7|15534.2|15527.3|15525.8|15539|15537.3|15527.3|15525.8|4177
1649689800000|2022-04-11 15:10:00|15528.1|15526.6|15528.7|15527.2|15537.2|15535.7|15524.5|15523|5068
1649690100000|2022-04-11 15:15:00|15527.9|15526.4|15527.3|15525.8|15532.4|15530.9|15525.7|15523.4|5251
1649690400000|2022-04-11 15:20:00|15526.5|15525|15529.7|15528.2|15535.4|15533.7|15524.9|15523.2|4305
1649690700000|2022-04-11 15:25:00|15530.7|15529.1|15533.2|15531.7|15533.2|15531.7|15528.9|15527.4|2592
1649691000000|2022-04-11 15:30:00|15533.8|15532.3|15530.6|15529.1|15536|15534.3|15528.9|15527.2|3272
1649691300000|2022-04-11 15:35:00|15531.4|15529.9|15533.2|15531.7|15536.2|15534.5|15529.7|15528.1|2531
1649691600000|2022-04-11 15:40:00|15532.2|15530.7|15531.4|15529.9|15534.2|15532.7|15530.8|15529.1|1439
1649691900000|2022-04-11 15:45:00|15532.2|15530.7|15527.5|15525|15532.4|15530.7|15525.7|15524.2|3950
1649692200000|2022-04-11 15:50:00|15527.3|15525.8|15530.6|15529.1|15530.6|15529.1|15523.3|15521.8|3633
1649692500000|2022-04-11 15:55:00|15531.4|15529.9|15529.8|15528.3|15534.2|15532.7|15528.9|15527.3|1927
1649692800000|2022-04-11 16:00:00|15530.8|15527.4|15529.8|15528.3|15531.6|15529.9|15528.1|15526.4|932
1649693100000|2022-04-11 16:05:00|15530.6|15529.1|15531.6|15530.1|15531.6|15530.1|15529|15527.3|803
1649693400000|2022-04-11 16:10:00|15531|15528.5|15530|15528.5|15532.4|15530.9|15528.3|15526.8|716
1649693700000|2022-04-11 16:15:00|15529.1|15527.6|15530|15528.5|15531|15529.3|15529.1|15527.5|667
1649694000000|2022-04-11 16:20:00|15529.1|15527.6|15529.1|15527.6|15530.1|15528.5|15527.5|15526|830
1649694300000|2022-04-11 16:25:00|15528.3|15526.8|15528.3|15526.8|15529.3|15527.6|15525.9|15524.4|509
1649694600000|2022-04-11 16:30:00|15529.3|15527.7|15531.6|15530.1|15533.2|15530.9|15528.3|15526.8|790
1649694900000|2022-04-11 16:35:00|15532.4|15530.9|15534.4|15532.9|15536|15534.5|15531.6|15529.9|518
1649695200000|2022-04-11 16:40:00|15534.2|15532.7|15533.4|15531.9|15534.6|15532.9|15533.4|15531.9|1697
1649695500000|2022-04-11 16:45:00|15532.4|15530.9|15533.4|15530.9|15535.4|15533.7|15531.6|15530.1|370
1649695800000|2022-04-11 16:50:00|15532.6|15531.1|15531.6|15530.1|15533.4|15531.9|15530.2|15528.5|536
1649696100000|2022-04-11 16:55:00|15531.8|15529.3|15534|15532.5|15534.2|15532.5|15531.6|15529.3|226
1649696400000|2022-04-11 17:00:00|15533.4|15531.9|15532.6|15530.1|15535|15533.3|15531.6|15530.1|359
1649696700000|2022-04-11 17:05:00|15532.4|15530.9|15530.8|15529.3|15533.4|15531.2|15530|15528.5|258
1649697000000|2022-04-11 17:10:00|15531|15529.5|15525.7|15524.2|15531.8|15530.1|15525.7|15524.2|297
1649697300000|2022-04-11 17:15:00|15524.1|15522.6|15529.2|15527.7|15530.2|15528.5|15524.1|15522.6|187
1649697600000|2022-04-11 17:20:00|15529.4|15526.9|15531.6|15530.1|15531.8|15530.1|15528.4|15526.9|199
1649697900000|2022-04-11 17:25:00|15531.8|15529.3|15530.8|15529.3|15532.9|15530.9|15530.8|15528.5|233
1649698200000|2022-04-11 17:30:00|15530.2|15528.7|15527.6|15526.1|15531|15529.3|15527.6|15525.2|150
1649698500000|2022-04-11 17:35:00|15526.7|15525.2|15530.8|15529.3|15531|15529.3|15526.7|15525.2|111
1649698800000|2022-04-11 17:40:00|15531|15528.5|15530|15528.5|15531|15529.3|15529.2|15527.5|201
1649699100000|2022-04-11 17:45:00|15529.2|15527.7|15530|15528.5|15531|15529.3|15528.4|15526.9|554
1649699400000|2022-04-11 17:50:00|15529.4|15527.5|15526.8|15525.3|15531|15529.3|15526.8|15525.3|912
1649699700000|2022-04-11 17:55:00|15526.9|15524.4|15525.8|15524.3|15527|15525.3|15525.1|15523.6|129
1649700000000|2022-04-11 18:00:00|15526.8|15525.3|15527.6|15526.1|15528.6|15526.9|15525.8|15523.6|393
1649700300000|2022-04-11 18:05:00|15527.8|15525.3|15527.6|15526.1|15528.6|15526.9|15525.8|15524.3|220
1649700600000|2022-04-11 18:10:00|15526.8|15525.3|15528.4|15526.9|15529.4|15527.7|15526.8|15525.1|238
1649700900000|2022-04-11 18:15:00|15528.6|15526.1|15527.6|15526.1|15528.6|15526.9|15526.6|15525.1|117
1649701200000|2022-04-11 18:20:00|15526.8|15525.1|15525.8|15524.3|15528.5|15526.1|15525.8|15523.5|170
1649701500000|2022-04-11 18:25:00|15526.6|15524.1|15526.6|15525.1|15528.6|15526.8|15525.8|15524|159
1649701800000|2022-04-11 18:30:00|15525.8|15524.3|15525.8|15524.3|15526.8|15525.1|15525|15523|349
1649702100000|2022-04-11 18:35:00|15526.6|15525.1|15520.1|15518.6|15526.6|15525.1|15518.9|15517.4|614
1649702400000|2022-04-11 18:40:00|15521.1|15518.8|15523.1|15521.6|15524.1|15521.6|15520.1|15518.6|286
1649702700000|2022-04-11 18:45:00|15524.1|15522.6|15529.3|15526.8|15529.3|15527.8|15522.1|15520.6|122
1649703000000|2022-04-11 18:50:00|15529.5|15527|15526.3|15524.8|15530.3|15528.8|15525.3|15523.8|129
1649703300000|2022-04-11 18:55:00|15525.1|15523.6|15525.1|15523.6|15527|15525.5|15523.9|15521.6|123
1649703600000|2022-04-11 19:00:00|15524.9|15523.4|15526.3|15524.8|15528.3|15526.6|15524.9|15522.6|147
1649703900000|2022-04-11 19:05:00|15527.3|15525.8|15523.1|15521.6|15527.5|15525.8|15523.1|15521.6|103
1649704200000|2022-04-11 19:10:00|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|15522.1|15520.6|209
1649704500000|2022-04-11 19:15:00|15525.3|15523.8|15523.1|15521.6|15525.3|15523.8|15522.1|15520.6|294
1649704800000|2022-04-11 19:20:00|15522.1|15520.6|15519.1|15517.6|15523.1|15521.6|15519.1|15517.6|125
1649705100000|2022-04-11 19:25:00|15520.1|15518.6|15521.1|15519.6|15523.1|15521.6|15519.1|15517.6|220
1649705400000|2022-04-11 19:30:00|15521.3|15518.6|15519.1|15516.6|15521.3|15519.6|15518.1|15516.6|173
1649705700000|2022-04-11 19:35:00|15518.1|15516.8|15519.1|15517.6|15520.3|15518.6|15516.9|15515.4|73
1649706000000|2022-04-11 19:40:00|15520.1|15518.6|15523.1|15521.6|15524.1|15522.6|15519.1|15517.6|266
1649706300000|2022-04-11 19:45:00|15522.1|15520.6|15520.1|15518.6|15527.1|15525.6|15520.1|15518.6|415
1649706600000|2022-04-11 19:50:00|15520.5|15519|15524.1|15522.6|15526.1|15524.6|15520.1|15518.6|529
1649706900000|2022-04-11 19:55:00|15523.1|15521.6|15524.1|15522.6|15526.1|15524.6|15523.1|15521.6|470
1649743500000|2022-04-12 06:05:00|15504|15502.5|15516|15513.5|15516|15514.5|15503.6|15501.3|923
1649743800000|2022-04-12 06:10:00|15515|15513.1|15516|15514.5|15518|15515.5|15508.2|15506.3|1217
1649744100000|2022-04-12 06:15:00|15515|15513.5|15516.2|15514.7|15521.4|15519.9|15512|15510.5|801
1649744400000|2022-04-12 06:20:00|15515.4|15513.7|15512|15510.5|15517.2|15515.7|15509|15507.5|935
1649744700000|2022-04-12 06:25:00|15511|15509.5|15500.8|15499.3|15514|15512.5|15500.8|15499.3|976
1649745000000|2022-04-12 06:30:00|15501.8|15500.3|15508.8|15507.3|15511|15509.5|15499.8|15498.3|1831
1649745300000|2022-04-12 06:35:00|15509|15507.5|15507|15505.5|15510|15508.5|15506|15503.5|1187
1649745600000|2022-04-12 06:40:00|15506|15504.5|15512|15510.5|15512|15510.5|15505|15503.5|940
1649745900000|2022-04-12 06:45:00|15511|15509.5|15514.2|15512.7|15514.9|15513.4|15509|15507.5|1145
1649746200000|2022-04-12 06:50:00|15513.2|15511.7|15504|15502.5|15514.2|15512.7|15500.9|15499.4|1542
1649746500000|2022-04-12 06:55:00|15505|15501.5|15501.7|15499.2|15505|15502.5|15495.9|15494.2|2289
1649746800000|2022-04-12 07:00:00|15502.5|15500.2|15507.1|15505.6|15515.4|15513.9|15502.5|15500.2|2955
1649747100000|2022-04-12 07:05:00|15506.9|15504.6|15492.9|15491.4|15508.1|15506.6|15490.9|15489.4|3456
1649747400000|2022-04-12 07:10:00|15491.9|15490.4|15503.1|15501.6|15503.1|15501.6|15482.7|15481.2|5324
1649747700000|2022-04-12 07:15:00|15502.1|15500.6|15491.7|15490.2|15506.1|15504.6|15491.7|15489.2|3612
1649748000000|2022-04-12 07:20:00|15490.7|15489.2|15488.7|15487.2|15499.1|15497.6|15487.7|15486.2|2757
1649748300000|2022-04-12 07:25:00|15487.7|15486.2|15483.7|15482.2|15491.7|15490.2|15478.3|15476.8|4380
1649748600000|2022-04-12 07:30:00|15482.7|15481.2|15476.3|15474.8|15483.7|15482.2|15468.7|15467.2|4657
1649748900000|2022-04-12 07:35:00|15475.3|15473.8|15477.5|15476|15480.5|15479|15472.3|15470.8|3188
1649749200000|2022-04-12 07:40:00|15476.5|15475|15475.5|15474|15478.5|15476|15470.3|15468.8|4096
1649749500000|2022-04-12 07:45:00|15476.1|15474.6|15469.3|15467.8|15481.5|15479|15466.9|15465.2|4178
1649749800000|2022-04-12 07:50:00|15468.5|15467|15464.5|15463|15475.5|15474|15463.7|15462.2|4730
1649750100000|2022-04-12 07:55:00|15465.5|15463.6|15456|15454.5|15467.9|15466.2|15449.8|15447.3|7184
1649750400000|2022-04-12 08:00:00|15455|15453.5|15472.4|15470.9|15476.5|15475|15455|15453.5|7136
1649750700000|2022-04-12 08:05:00|15471.4|15469.9|15474.5|15473|15481.9|15480.2|15470.4|15468.7|5348
1649751000000|2022-04-12 08:10:00|15475.5|15474|15477.5|15476|15482.4|15480.9|15474.5|15473|3272
1649751300000|2022-04-12 08:15:00|15476.5|15475|15467.4|15465.9|15479.7|15478|15466.2|15464.7|5097
1649751600000|2022-04-12 08:20:00|15468.4|15466.9|15466.2|15464.7|15472.5|15470.9|15459.2|15457.7|4472
1649751900000|2022-04-12 08:25:00|15467.2|15465.7|15467.1|15464.6|15474.9|15473.4|15464.5|15463|3398
1649752200000|2022-04-12 08:30:00|15466.1|15465.4|15471.4|15469.9|15476.6|15475.1|15466.1|15465.4|3478
1649752500000|2022-04-12 08:35:00|15472.4|15470.9|15472.4|15470.9|15473.4|15471.9|15466.1|15464.6|3149
1649752800000|2022-04-12 08:40:00|15472.2|15470.7|15474.6|15472.1|15474.8|15473.1|15469.4|15467.9|2429
1649753100000|2022-04-12 08:45:00|15473.4|15471.9|15480.6|15479.1|15484.1|15482.6|15473.4|15471.9|3040
1649753400000|2022-04-12 08:50:00|15479.6|15478.1|15472.4|15470.9|15480.6|15479.1|15472.4|15470.9|3702
1649753700000|2022-04-12 08:55:00|15471.6|15470.1|15469.4|15467.9|15472.6|15470.1|15467|15465.5|2747
1649754000000|2022-04-12 09:00:00|15469.6|15468.1|15463.4|15460.9|15470.6|15468.9|15456|15453.7|4477
1649754300000|2022-04-12 09:05:00|15462.4|15461.9|15464.2|15462.7|15465.4|15463.9|15458.4|15456.9|2493
1649754600000|2022-04-12 09:10:00|15463.6|15462.1|15469.2|15467.7|15470.6|15469.1|15458.2|15455.7|3961
1649754900000|2022-04-12 09:15:00|15470|15467.5|15468.6|15467.1|15472.4|15470.9|15465.4|15463.1|6618
1649755200000|2022-04-12 09:20:00|15469.6|15467.7|15479.8|15477.3|15479.8|15477.3|15468.6|15466.9|1987
1649755500000|2022-04-12 09:25:00|15478.8|15476.3|15473.6|15472.1|15479.8|15478.3|15473.6|15472.1|3293
1649755800000|2022-04-12 09:30:00|15474.6|15473.1|15482.8|15481.3|15483.8|15482.3|15473.6|15471.9|4657
1649756100000|2022-04-12 09:35:00|15483.8|15482.3|15481.8|15480.3|15487.8|15486.3|15478.8|15477.3|6930
1649756400000|2022-04-12 09:40:00|15482.4|15480.9|15483.8|15482.3|15486|15484.3|15477.8|15476.3|4202
1649756700000|2022-04-12 09:45:00|15483.2|15481.7|15479.8|15478.3|15487.8|15486.3|15479.8|15478.1|4465
1649757000000|2022-04-12 09:50:00|15480.4|15478.9|15487.8|15486.3|15490|15488.3|15480.4|15478.9|3296
1649757300000|2022-04-12 09:55:00|15487.2|15485.7|15492|15490.5|15496|15493.7|15486.8|15485.3|4287
1649757600000|2022-04-12 10:00:00|15491|15489.5|15494|15492.5|15498.4|15496.7|15491|15489.5|3184
1649757900000|2022-04-12 10:05:00|15495|15493.5|15494|15492.5|15498.2|15495.7|15489.8|15488.3|6280
1649758200000|2022-04-12 10:10:00|15493|15491.5|15496.2|15494.7|15497.2|15495.7|15492|15490.3|4578
1649758500000|2022-04-12 10:15:00|15497.2|15495.7|15498.2|15496.7|15499.2|15497.7|15493|15491.5|3608
1649758800000|2022-04-12 10:20:00|15497.2|15495.7|15497.2|15495.7|15501.2|15499.7|15495|15493.3|4119
1649759100000|2022-04-12 10:25:00|15498.2|15496.7|15495|15493.5|15499.2|15497.7|15494|15492.5|3252
1649759400000|2022-04-12 10:30:00|15496|15494.5|15504.2|15502.7|15505.2|15503.7|15496|15494.5|3229
1649759700000|2022-04-12 10:35:00|15505.2|15503.7|15502.2|15500.7|15507.4|15505.9|15501.2|15499.7|2790
1649760000000|2022-04-12 10:40:00|15501.2|15499.7|15496.2|15494.7|15503.2|15501.7|15495|15493.5|3119
1649760300000|2022-04-12 10:45:00|15495|15493.7|15499.2|15497.7|15501.2|15499.7|15495|15493.5|3565
1649760600000|2022-04-12 10:50:00|15500.2|15498.7|15493|15491.5|15500.4|15498.7|15492|15490.5|2086
1649760900000|2022-04-12 10:55:00|15493.4|15491.9|15495|15493.5|15497.2|15495.7|15493|15491.3|3422
1649761200000|2022-04-12 11:00:00|15496|15494.5|15494|15492.5|15500.2|15498.7|15492|15490.3|2869
1649761500000|2022-04-12 11:05:00|15493.8|15491.5|15497.2|15495.7|15498.2|15496.7|15493.8|15491.3|2941
1649761800000|2022-04-12 11:10:00|15498.2|15494.7|15493|15491.5|15498.4|15496.7|15492|15490.3|3047
1649762100000|2022-04-12 11:15:00|15493.8|15492.3|15501.2|15499.7|15501.6|15500.1|15493|15491.3|2639
1649762400000|2022-04-12 11:20:00|15502.2|15500.7|15495|15493.5|15504.2|15502.7|15495|15493.5|2149
1649762700000|2022-04-12 11:25:00|15496.2|15494.7|15499.8|15498.3|15502.8|15501.3|15496.2|15494.5|2222
1649763000000|2022-04-12 11:30:00|15500.8|15499.3|15508.8|15507.3|15510|15508.3|15499.8|15498.3|3215
1649763300000|2022-04-12 11:35:00|15509.8|15508.3|15508.8|15507.3|15512.8|15511.3|15507.8|15506.1|2492
1649763600000|2022-04-12 11:40:00|15509.8|15508.3|15509.8|15508.3|15514.4|15512.9|15508.8|15507.3|2687
1649763900000|2022-04-12 11:45:00|15508.8|15507.3|15520.6|15519.1|15521.4|15519.9|15505.8|15504.3|4566
1649764200000|2022-04-12 11:50:00|15521.6|15520.1|15521.6|15520.1|15526|15524.5|15518.4|15516.9|3486
1649764500000|2022-04-12 11:55:00|15520.6|15519.1|15528|15526.5|15530|15527.5|15518.6|15517.1|4426
1649764800000|2022-04-12 12:00:00|15528.6|15527.1|15522.6|15521.1|15530|15528.5|15521.6|15520.1|2679
1649765100000|2022-04-12 12:05:00|15522.4|15520.9|15537|15535.5|15538|15536.5|15521.6|15520.1|4250
1649765400000|2022-04-12 12:10:00|15538|15536.5|15537|15535.5|15542.2|15540.7|15535|15533.3|5265
1649765700000|2022-04-12 12:15:00|15538|15536.5|15530.6|15529.1|15538|15536.5|15528.6|15527.1|4742
1649766000000|2022-04-12 12:20:00|15531.6|15530.1|15526.6|15525.1|15533.8|15532.3|15523.2|15521.7|3987
1649766300000|2022-04-12 12:25:00|15527.6|15526.1|15526.4|15523.9|15530.6|15528.1|15518.7|15515.2|4119
1649766600000|2022-04-12 12:30:00|15525.4|15522.9|15574.8|15572.3|15586|15584.5|15525.4|15522.9|11921
1649766900000|2022-04-12 12:35:00|15575.2|15573.7|15565.4|15563.9|15575.2|15573.7|15554|15552.5|9316
1649767200000|2022-04-12 12:40:00|15564.2|15562.9|15578|15575.5|15582.8|15580.5|15560.4|15558.9|7095
1649767500000|2022-04-12 12:45:00|15577|15574.5|15573.8|15572.3|15586|15584.5|15568.4|15566.9|7520
1649767800000|2022-04-12 12:50:00|15574.8|15573.3|15598.4|15596.9|15600.4|15598.9|15573.8|15572.1|6458
1649768100000|2022-04-12 12:55:00|15597.2|15595.7|15585|15582.5|15601.4|15599.9|15582.8|15581.3|7252
1649768400000|2022-04-12 13:00:00|15584|15583.5|15580.8|15579.3|15591.2|15589.7|15577.2|15575.1|4483
1649768700000|2022-04-12 13:05:00|15581.8|15580.3|15581.8|15580.3|15587|15585.5|15572.6|15571.1|7300
1649769000000|2022-04-12 13:10:00|15580.8|15579.3|15576.8|15575.3|15587|15584.5|15573.8|15572.3|6987
1649769300000|2022-04-12 13:15:00|15575.8|15574.3|15570.6|15569.1|15577.8|15576.3|15567.4|15565.9|6581
1649769600000|2022-04-12 13:20:00|15571.2|15569.7|15579|15577.5|15579|15577.5|15565.4|15563.9|4563
1649769900000|2022-04-12 13:25:00|15578.2|15576.5|15572.6|15571.1|15578.2|15576.7|15570.6|15569.1|2578
1649770200000|2022-04-12 13:30:00|15573.2|15571.7|15571.6|15570.1|15578.2|15576.7|15569.6|15568.1|2975
1649770500000|2022-04-12 13:35:00|15572.6|15569.1|15566.4|15564.9|15572.6|15571.1|15561.2|15559.7|3648
1649770800000|2022-04-12 13:40:00|15565.6|15563.9|15562.4|15559.9|15567.6|15565.9|15556.2|15554.5|4871
1649771100000|2022-04-12 13:45:00|15561.4|15558.9|15572.6|15571.1|15572.6|15571.1|15557.4|15555.9|3345
1649771400000|2022-04-12 13:50:00|15571.6|15570.1|15569.6|15568.1|15576.6|15575.1|15569.2|15566.9|3140
1649771700000|2022-04-12 13:55:00|15568.4|15566.9|15561.4|15559.9|15570.6|15569.1|15560.4|15558.9|3348
1649772000000|2022-04-12 14:00:00|15560.4|15558.9|15564.4|15562.9|15566.4|15564.9|15556.2|15554.6|4022
1649772300000|2022-04-12 14:05:00|15565.4|15563.9|15561.4|15559.9|15566.4|15564.9|15557.4|15555.9|3679
1649772600000|2022-04-12 14:10:00|15560.4|15558.9|15566.4|15564.9|15570.8|15569.1|15560.4|15558.9|3162
1649772900000|2022-04-12 14:15:00|15567.4|15565.9|15571.6|15570.1|15572.8|15571.1|15564.4|15562.9|2742
1649773200000|2022-04-12 14:20:00|15572.6|15570.3|15554.1|15552.6|15572.6|15571.1|15554.1|15552.3|3456
1649773500000|2022-04-12 14:25:00|15554.7|15553.2|15553.1|15551.6|15558.5|15557|15552.1|15550.6|3256
1649773800000|2022-04-12 14:30:00|15553.7|15552.2|15556.3|15554.8|15563.5|15562|15553.7|15552.2|5223
1649774100000|2022-04-12 14:35:00|15557.5|15556|15554.1|15552.6|15560.5|15559|15554.1|15552.6|3891
1649774400000|2022-04-12 14:40:00|15554.9|15552.4|15562.5|15560|15563.5|15562|15553.1|15551.6|2504
1649774700000|2022-04-12 14:45:00|15561.5|15559|15561.5|15559|15564.7|15563|15559.5|15558|2709
1649775000000|2022-04-12 14:50:00|15561.7|15560|15563.5|15562|15564.5|15563|15557.5|15556|4503
1649775300000|2022-04-12 14:55:00|15562.5|15561|15562.5|15561|15567.5|15566|15562.5|15560|5649
1649775600000|2022-04-12 15:00:00|15563.5|15562|15555.1|15553.6|15563.5|15562|15552.3|15550.8|4513
1649775900000|2022-04-12 15:05:00|15556.1|15554.6|15555.1|15553.6|15557.3|15555.8|15549.9|15548.1|3394
1649776200000|2022-04-12 15:10:00|15554.9|15552.4|15561.3|15559.8|15563.3|15561.8|15553.9|15552.4|4075
1649776500000|2022-04-12 15:15:00|15560.3|15558.8|15564.3|15562.8|15566.3|15564.8|15559.3|15557.8|3992
1649776800000|2022-04-12 15:20:00|15564.7|15563.2|15569.1|15567.6|15573.5|15571|15564.3|15562.8|4262
1649777100000|2022-04-12 15:25:00|15569.3|15567.8|15568.3|15566.8|15571.3|15569.8|15567.3|15565.8|6196
1649777400000|2022-04-12 15:30:00|15569.3|15567.6|15570.3|15568.8|15571.3|15569.8|15568.3|15566.8|2089
1649777700000|2022-04-12 15:35:00|15569.3|15567.8|15564.3|15562.8|15569.5|15567.8|15563.3|15561.6|2357
1649778000000|2022-04-12 15:40:00|15565.3|15563.8|15565.3|15562.8|15567.3|15565.8|15563.3|15561.8|2256
1649778300000|2022-04-12 15:45:00|15566.3|15563.8|15566.9|15565.4|15568.3|15566.4|15564.3|15562.3|1820
1649778600000|2022-04-12 15:50:00|15567.9|15566.4|15568.9|15567.4|15569.9|15568.4|15566.9|15565.4|869
1649778900000|2022-04-12 15:55:00|15567.9|15566.4|15566.3|15564.8|15568.9|15567.4|15565.9|15564.4|1114
1649779200000|2022-04-12 16:00:00|15567.3|15565.8|15567.3|15565.8|15567.5|15565.8|15564.3|15562.8|713
1649779500000|2022-04-12 16:05:00|15566.3|15564.8|15568.3|15565.8|15568.5|15566.8|15565.3|15563.8|969
1649779800000|2022-04-12 16:10:00|15567.7|15566.2|15567.3|15565.8|15568.3|15566.8|15563.3|15561.6|618
1649780100000|2022-04-12 16:15:00|15568.3|15566.8|15585.7|15584.2|15587.7|15586.2|15567.3|15565.8|1999
1649780400000|2022-04-12 16:20:00|15585.9|15583.2|15592.9|15591.4|15592.9|15591.4|15583.7|15582.2|1625
1649780700000|2022-04-12 16:25:00|15591.9|15590.4|15583.7|15582.2|15593.1|15591.4|15582.7|15581|1396
1649781000000|2022-04-12 16:30:00|15584.5|15582|15583.7|15581.2|15592.3|15590.8|15580.7|15579.2|1304
1649781300000|2022-04-12 16:35:00|15584.7|15582.2|15585.7|15584.2|15590.1|15588.4|15583.7|15582|941
1649781600000|2022-04-12 16:40:00|15585.5|15583.2|15577.5|15576|15586.7|15585.2|15576.5|15574.8|1314
1649781900000|2022-04-12 16:45:00|15578.7|15577.2|15579.7|15578.2|15580.9|15579.2|15577.5|15575|312
1649782200000|2022-04-12 16:50:00|15578.7|15577.2|15582.7|15581.2|15584.7|15583.2|15578.7|15577.2|605
1649782500000|2022-04-12 16:55:00|15583.7|15582.2|15578.7|15577.2|15585.7|15584.2|15577.5|15576|497
1649782800000|2022-04-12 17:00:00|15577.6|15575.1|15571.3|15569.8|15581.7|15580.2|15566.3|15564.2|1668
1649783100000|2022-04-12 17:05:00|15572.3|15570.8|15562.1|15560.6|15574.5|15573|15559.1|15557.6|1134
1649783400000|2022-04-12 17:10:00|15561.9|15560.4|15565.3|15562.8|15566.3|15564.8|15555.9|15554.4|391
1649783700000|2022-04-12 17:15:00|15564.7|15563.8|15568.3|15566.8|15569.8|15567.8|15561.1|15559.6|381
1649784000000|2022-04-12 17:20:00|15567.3|15565.8|15569.3|15566.8|15570.3|15568.8|15564.3|15562.8|201
1649784300000|2022-04-12 17:25:00|15568.5|15567|15570.3|15567.8|15571.3|15569.8|15565.3|15563.8|285
1649784600000|2022-04-12 17:30:00|15569.3|15568.8|15572.3|15570.8|15574.5|15573|15568.3|15566.8|218
1649784900000|2022-04-12 17:35:00|15571.3|15569.8|15566.3|15564.8|15571.8|15569.8|15565.3|15563.7|163
1649785200000|2022-04-12 17:40:00|15567.3|15564|15568.4|15566.9|15570.4|15568.9|15564.3|15562.7|366
1649785500000|2022-04-12 17:45:00|15568.5|15567|15564.4|15562.9|15568.5|15567|15561.2|15559.3|259
1649785800000|2022-04-12 17:50:00|15565.4|15563.9|15562.2|15560.7|15566.4|15564.9|15561.2|15559.3|237
1649786100000|2022-04-12 17:55:00|15561.4|15559.7|15555|15552.5|15562.4|15560.7|15554|15552.5|684
1649786400000|2022-04-12 18:00:00|15554.6|15553.5|15560.2|15558.7|15561|15559.5|15554.6|15553.1|171
1649786700000|2022-04-12 18:05:00|15561|15558.5|15559.4|15556.9|15562|15560.3|15558.2|15556.7|87
1649787000000|2022-04-12 18:10:00|15559.2|15556.7|15557.2|15555.7|15560.2|15557.9|15555|15553.5|182
1649787300000|2022-04-12 18:15:00|15557.6|15556.1|15556|15553.5|15561|15559.5|15555|15553.5|108
1649787600000|2022-04-12 18:20:00|15555.2|15553.7|15558|15555.5|15560.4|15558.5|15554|15552.3|112
1649787900000|2022-04-12 18:25:00|15558.2|15555.7|15562.6|15560.1|15562.8|15561.3|15557.2|15555.7|57
1649788200000|2022-04-12 18:30:00|15562.8|15561.1|15557.2|15555.7|15563.6|15562.1|15556|15554.5|139
1649788500000|2022-04-12 18:35:00|15558.2|15556.5|15553|15550.5|15558.7|15556.7|15552.8|15550.5|227
1649788800000|2022-04-12 18:40:00|15552.2|15550.7|15556|15554.5|15557.7|15555.7|15552|15549.5|98
1649789100000|2022-04-12 18:45:00|15556.2|15553.5|15553|15551.5|15557.4|15555.7|15551|15549.3|277
1649789400000|2022-04-12 18:50:00|15554|15552.5|15554|15552.5|15556|15554.5|15552|15550.5|143
1649789700000|2022-04-12 18:55:00|15554.4|15552.9|15555|15553.5|15558.2|15555.9|15551|15549.5|203
1649790000000|2022-04-12 19:00:00|15556|15552.5|15557.2|15555.7|15559.2|15557.7|15553|15551.3|121
1649790300000|2022-04-12 19:05:00|15558.2|15556.7|15558.2|15556.7|15559.2|15557.7|15556|15554.3|65
1649790600000|2022-04-12 19:10:00|15559.2|15555.7|15558.2|15556.7|15561|15559.5|15558.2|15555.7|95
1649790900000|2022-04-12 19:15:00|15558.6|15557.1|15551.2|15549.7|15561.8|15559.5|15551|15549.5|133
1649791200000|2022-04-12 19:20:00|15551|15549.5|15553|15550.5|15554|15552.5|15551|15549.3|126
1649791500000|2022-04-12 19:25:00|15552.2|15550.7|15555|15553.5|15556|15554.5|15551|15549.2|91
1649791800000|2022-04-12 19:30:00|15554|15552.5|15555|15552.5|15560.2|15558.5|15553|15551.5|150
1649792100000|2022-04-12 19:35:00|15554.8|15553.5|15555|15553.5|15559.2|15556.9|15554|15552.5|141
1649792400000|2022-04-12 19:40:00|15554.2|15552.7|15553|15550.5|15556.2|15554.5|15550|15548.5|467
1649792700000|2022-04-12 19:45:00|15552.8|15551.3|15553|15550.5|15556|15553.5|15550|15548.5|265
1649793000000|2022-04-12 19:50:00|15553.2|15551.5|15549|15547.5|15554|15551.7|15549|15547.5|212
1649793300000|2022-04-12 19:55:00|15549.2|15546.5|15542.8|15541.3|15549.2|15546.7|15542.8|15541.3|539
1649829900000|2022-04-13 06:05:00|15514.3|15512.8|15506.1|15504.6|15515.5|15513.8|15506.1|15504.6|1382
1649830200000|2022-04-13 06:10:00|15505.1|15503.6|15496.9|15495.4|15506.1|15503.6|15496.9|15495.4|1444
1649830500000|2022-04-13 06:15:00|15497.9|15496.4|15496.9|15495.4|15502.1|15500.6|15493.9|15492.4|1483
1649830800000|2022-04-13 06:20:00|15496.1|15494.6|15485.5|15483|15498.9|15497.4|15480.5|15479|1588
1649831100000|2022-04-13 06:25:00|15484.5|15484|15478.5|15477|15488.7|15487.2|15476.5|15475|1711
1649831400000|2022-04-13 06:30:00|15478.3|15476.8|15480.5|15478|15484.5|15482|15474.5|15472.8|2342
1649831700000|2022-04-13 06:35:00|15481.5|15479|15477.5|15476|15483.7|15482|15475.5|15474|1509
1649832000000|2022-04-13 06:40:00|15477.7|15475|15480.5|15479|15481.5|15480|15474.5|15473|2230
1649832300000|2022-04-13 06:45:00|15481.5|15480|15488.9|15487.4|15491.3|15489.6|15480.5|15479|2722
1649832600000|2022-04-13 06:50:00|15487.9|15486.4|15489.9|15488.4|15493.1|15491.6|15485.9|15484.2|2238
1649832900000|2022-04-13 06:55:00|15489.7|15488.2|15489.9|15488.4|15492.1|15490.6|15485.9|15484.4|1606
1649833200000|2022-04-13 07:00:00|15491.1|15489.6|15495.1|15493.6|15502.3|15500.8|15487.9|15486.4|3948
1649833500000|2022-04-13 07:05:00|15496.1|15494.6|15487.1|15485.6|15498.1|15496.6|15486.3|15484.5|2141
1649833800000|2022-04-13 07:10:00|15488|15486.5|15487|15485.5|15491.2|15489.7|15481.8|15479.3|3334
1649834100000|2022-04-13 07:15:00|15488|15484.5|15496.2|15494.7|15497.2|15495.7|15482.8|15481.3|3799
1649834400000|2022-04-13 07:20:00|15497.2|15495.7|15497.2|15495.7|15500.5|15498.9|15490|15488.5|2665
1649834700000|2022-04-13 07:25:00|15496.2|15494.7|15506.4|15504.9|15506.4|15504.9|15495.2|15493.7|2603
1649835000000|2022-04-13 07:30:00|15505.4|15503.9|15499.4|15497.9|15505.6|15504.9|15498.2|15496.5|2259
1649835300000|2022-04-13 07:35:00|15500.4|15498.9|15492.2|15490.7|15502.4|15500.9|15492.2|15490.7|3762
1649835600000|2022-04-13 07:40:00|15493.2|15490.9|15492.2|15490.7|15496.2|15494.7|15490|15488.5|3340
1649835900000|2022-04-13 07:45:00|15491.2|15489.7|15488|15486.5|15497.4|15495.7|15488|15486.5|3896
1649836200000|2022-04-13 07:50:00|15489|15487|15478.8|15476.3|15489|15487|15474.8|15473.3|5331
1649836500000|2022-04-13 07:55:00|15479.8|15477.3|15490|15488.5|15490|15488.5|15479.8|15477.3|2680
1649836800000|2022-04-13 08:00:00|15489|15487.5|15485|15483.5|15491.2|15489.7|15484|15482.5|3626
1649837100000|2022-04-13 08:05:00|15484.6|15483.1|15489|15487.5|15489|15487.5|15479.8|15478.3|3709
1649837400000|2022-04-13 08:10:00|15489.2|15487.7|15495.2|15493.7|15495.2|15493.7|15488|15486.5|4429
1649837700000|2022-04-13 08:15:00|15496.4|15494.9|15505.4|15502.9|15505.4|15502.9|15494.2|15492.5|3988
1649838000000|2022-04-13 08:20:00|15505.2|15502.7|15500.4|15498.9|15505.4|15503.9|15495.2|15493.7|5651
1649838300000|2022-04-13 08:25:00|15501|15499.5|15496.2|15494.7|15505.4|15503.9|15493.2|15491.7|2640
1649838600000|2022-04-13 08:30:00|15497.2|15495.7|15502.4|15500.9|15504.6|15502.9|15496.2|15494.7|2788
1649838900000|2022-04-13 08:35:00|15503.4|15501.9|15509.6|15508.1|15510.8|15509.1|15500.4|15498.7|3273
1649839200000|2022-04-13 08:40:00|15510.6|15509.1|15527|15525.5|15529.4|15527.7|15507.6|15506.1|6355
1649839500000|2022-04-13 08:45:00|15526|15524.5|15516.8|15515.3|15527.2|15525.5|15512.6|15510.9|5238
1649839800000|2022-04-13 08:50:00|15515.8|15514.3|15518.8|15517.3|15520.4|15518.9|15513.8|15512.1|4190
1649840100000|2022-04-13 08:55:00|15519.8|15516.5|15516.8|15515.3|15520.8|15519.3|15513.8|15512.3|6029
1649840400000|2022-04-13 09:00:00|15517.8|15516.3|15515.8|15514.3|15523.8|15522.3|15512.6|15511.1|5274
1649840700000|2022-04-13 09:05:00|15514.8|15513.3|15518.8|15517.3|15519.8|15518.3|15511.6|15509.9|5461
1649841000000|2022-04-13 09:10:00|15517.8|15516.3|15521.8|15520.3|15523.8|15522.3|15513.8|15512.3|3474
1649841300000|2022-04-13 09:15:00|15520.8|15519.3|15518.8|15517.3|15524|15522.5|15517.8|15516.3|4256
1649841600000|2022-04-13 09:20:00|15517.8|15516.3|15514.8|15512.3|15520.8|15519.3|15514|15512.1|4815
1649841900000|2022-04-13 09:25:00|15513.8|15513.3|15514.8|15513.3|15516.8|15515.3|15510.6|15509.1|6003
1649842200000|2022-04-13 09:30:00|15513.8|15512.3|15519.8|15518.3|15521.8|15520.3|15511.6|15510.1|4979
1649842500000|2022-04-13 09:35:00|15518.8|15517.3|15525|15523.5|15527|15525.5|15517.8|15516.3|4191
1649842800000|2022-04-13 09:40:00|15523.8|15522.3|15531.2|15529.7|15534.4|15532.7|15523.8|15522.3|4630
1649843100000|2022-04-13 09:45:00|15532.2|15529.9|15528.2|15526.7|15535.2|15533.7|15527|15525.3|5259
1649843400000|2022-04-13 09:50:00|15527.2|15525.7|15528.2|15526.7|15529.2|15527.7|15523.8|15522.3|6622
1649843700000|2022-04-13 09:55:00|15528|15526.5|15531.2|15529.7|15532.2|15530.7|15527|15525.5|2701
1649844000000|2022-04-13 10:00:00|15530.2|15528.7|15535.2|15533.7|15536.2|15534.7|15529.2|15527.7|3860
1649844300000|2022-04-13 10:05:00|15535.8|15534.3|15544.6|15543.1|15544.6|15543.1|15535.2|15533.7|4611
1649844600000|2022-04-13 10:10:00|15543.6|15542.1|15538.2|15536.7|15545.6|15544.1|15538.2|15535.7|5148
1649844900000|2022-04-13 10:15:00|15539.2|15537.7|15536.2|15533.7|15540.2|15538.7|15533.2|15531.5|3251
1649845200000|2022-04-13 10:20:00|15535.4|15533.9|15533.2|15531.7|15536.4|15534.7|15531.2|15529.7|2344
1649845500000|2022-04-13 10:25:00|15534.2|15531.9|15534.2|15532.7|15538.2|15536.7|15534.2|15531.9|2325
1649845800000|2022-04-13 10:30:00|15534.8|15533.3|15537.2|15535.7|15537.4|15535.7|15531.2|15529.7|2235
1649846100000|2022-04-13 10:35:00|15536.2|15534.7|15556.6|15555.1|15559.2|15557.5|15536.2|15534.7|5724
1649846400000|2022-04-13 10:40:00|15557.8|15555.3|15550.6|15549.1|15557.8|15555.5|15547.6|15546.1|1942
1649846700000|2022-04-13 10:45:00|15551.6|15550.1|15542.4|15540.9|15551.6|15550.1|15542.4|15540.7|1240
1649847000000|2022-04-13 10:50:00|15543.6|15542.1|15543.6|15542.1|15544.6|15543.1|15540.2|15538.7|2285
1649847300000|2022-04-13 10:55:00|15543.4|15541.1|15552.6|15551.1|15553.6|15552.1|15542.4|15540.9|2263
1649847600000|2022-04-13 11:00:00|15552|15550.5|15548.6|15547.1|15553.6|15552.1|15546.6|15545.1|1904
1649847900000|2022-04-13 11:05:00|15547.6|15546.1|15545.6|15544.1|15552.6|15551.1|15545.6|15544.1|2621
1649848200000|2022-04-13 11:10:00|15544.6|15543.1|15549.6|15548.1|15550.6|15548.1|15542.4|15540.7|1039
1649848500000|2022-04-13 11:15:00|15549.8|15548.3|15552.6|15551.1|15554.6|15553.1|15549.6|15548.1|1421
1649848800000|2022-04-13 11:20:00|15551.6|15550.1|15555.6|15554.1|15561|15559.5|15550.6|15549.1|1950
1649849100000|2022-04-13 11:25:00|15556.4|15554.9|15566|15564.5|15568|15566.5|15556.4|15554.9|2862
1649849400000|2022-04-13 11:30:00|15565|15563.5|15564.1|15562.6|15566.2|15564.6|15559|15557.5|3115
1649849700000|2022-04-13 11:35:00|15565.1|15563.6|15562.1|15560.6|15568.2|15566.6|15561.1|15559.6|2260
1649850000000|2022-04-13 11:40:00|15563.1|15561.6|15564.1|15562.6|15566.3|15564.6|15561.1|15559.6|1609
1649850300000|2022-04-13 11:45:00|15563.1|15561.6|15555.7|15554.2|15564.1|15562.6|15555.7|15554|2761
1649850600000|2022-04-13 11:50:00|15556.7|15555.2|15565.1|15563.6|15566.1|15564.6|15555.7|15554|2423
1649850900000|2022-04-13 11:55:00|15566.1|15564.6|15551.7|15550.2|15566.1|15564.6|15551.7|15550.2|2909
1649851200000|2022-04-13 12:00:00|15552.7|15551.2|15548.7|15547.2|15554.7|15553.2|15547.7|15546.2|3627
1649851500000|2022-04-13 12:05:00|15547.7|15546.2|15547.7|15546.2|15551.7|15550.2|15542.5|15541|3172
1649851800000|2022-04-13 12:10:00|15548.1|15546.6|15545.7|15544.2|15552.7|15551.2|15543.7|15542.2|3231
1649852100000|2022-04-13 12:15:00|15546.7|15545.2|15540.3|15538.8|15546.7|15545.2|15537.3|15535.6|5410
1649852400000|2022-04-13 12:20:00|15539.3|15537.8|15529.3|15527.8|15540.3|15538.8|15528.1|15525.6|4872
1649852700000|2022-04-13 12:25:00|15530.3|15528.8|15535.3|15532.8|15535.3|15533.8|15526.1|15524.6|2710
1649853000000|2022-04-13 12:30:00|15532.3|15533.8|15543.7|15542.2|15549.9|15548.2|15525.9|15523.6|4218
1649853300000|2022-04-13 12:35:00|15543.5|15541.2|15545.7|15543.2|15545.7|15544.2|15537.3|15535.8|2638
1649853600000|2022-04-13 12:40:00|15544.7|15543.4|15553.5|15552|15555.9|15554.2|15544.7|15543.2|3545
1649853900000|2022-04-13 12:45:00|15554.5|15552.2|15546.5|15545|15554.5|15553|15543.5|15542|4120
1649854200000|2022-04-13 12:50:00|15547.5|15545.2|15556.5|15555|15556.7|15555.2|15544.5|15542.8|2792
1649854500000|2022-04-13 12:55:00|15556.3|15553.8|15552.5|15551|15558.1|15556.4|15548.7|15547|3087
1649854800000|2022-04-13 13:00:00|15553.5|15550|15553.5|15552|15556.5|15555|15550.5|15549|4868
1649855100000|2022-04-13 13:05:00|15552.5|15551|15561.9|15560.4|15562.1|15560.4|15552.5|15550.8|2781
1649855400000|2022-04-13 13:10:00|15562.9|15561.4|15579.5|15578|15579.9|15578.4|15562.9|15561.4|5304
1649855700000|2022-04-13 13:15:00|15578.5|15576|15577.5|15576|15582.5|15581|15573.5|15571.8|5589
1649856000000|2022-04-13 13:20:00|15578.5|15577|15583.5|15582|15583.5|15582|15575.5|15573.8|4511
1649856300000|2022-04-13 13:25:00|15582.5|15581|15567.1|15565.6|15582.5|15581|15565.3|15563.6|6702
1649856600000|2022-04-13 13:30:00|15568.1|15566.6|15575.5|15574|15581.5|15580|15566.1|15564.6|3797
1649856900000|2022-04-13 13:35:00|15574.5|15573|15585.7|15584.2|15595.3|15592.8|15573.1|15571.6|6360
1649857200000|2022-04-13 13:40:00|15586.7|15585.2|15588.9|15587.4|15597.3|15595.8|15584.7|15583|5504
1649857500000|2022-04-13 13:45:00|15594.3|15592.8|15595.7|15594.2|15596.7|15595.2|15584.7|15583.2|6317
1649857800000|2022-04-13 13:50:00|15595.9|15593.4|15587.7|15586.2|15595.9|15594.2|15587.7|15586.2|4335
1649858100000|2022-04-13 13:55:00|15588.7|15587.2|15590.7|15589.2|15595|15593|15586.7|15585.2|3626
1649858400000|2022-04-13 14:00:00|15589.7|15588.2|15581.1|15579.6|15589.7|15589.2|15577.1|15575.4|4484
1649858700000|2022-04-13 14:05:00|15582.3|15579.8|15582.3|15580.8|15585.3|15583.8|15575.9|15574.4|2973
1649859000000|2022-04-13 14:10:00|15583.3|15581.8|15596.7|15595.2|15597.5|15596|15581.1|15579.4|7208
1649859300000|2022-04-13 14:15:00|15596.5|15595|15603.7|15602.2|15606.7|15605.2|15595.5|15593.8|6374
1649859600000|2022-04-13 14:20:00|15604.7|15602.4|15615.1|15613.6|15616.1|15614.6|15603.9|15602.4|5664
1649859900000|2022-04-13 14:25:00|15613.9|15612.4|15610.9|15609.4|15616.1|15614.6|15607.5|15606|3875
1649860200000|2022-04-13 14:30:00|15609.9|15608.4|15612.1|15609.6|15612.9|15611.4|15605.7|15604.2|4804
1649860500000|2022-04-13 14:35:00|15610.9|15609.4|15606.7|15605.2|15612.9|15611.4|15603.7|15602|4338
1649860800000|2022-04-13 14:40:00|15607.7|15606.2|15613.9|15612.4|15615.1|15613.6|15604.7|15603.2|4147
1649861100000|2022-04-13 14:45:00|15615.1|15613.6|15610.9|15609.4|15615.1|15613.6|15606.5|15605|5242
1649861400000|2022-04-13 14:50:00|15609.9|15608.4|15611.9|15610.4|15617.1|15615.6|15609.9|15608.4|3992
1649861700000|2022-04-13 14:55:00|15610.9|15609.4|15613.9|15612.4|15615.3|15613.6|15606.8|15605.2|2544
1649862000000|2022-04-13 15:00:00|15612.9|15611.4|15611.9|15610.4|15618.3|15616.2|15609.9|15608.4|2133
1649862300000|2022-04-13 15:05:00|15610.9|15609.4|15601.7|15600.2|15611.9|15610.4|15601.7|15600.2|3781
1649862600000|2022-04-13 15:10:00|15602.6|15601.1|15612|15610.5|15614|15612.5|15601.7|15600.2|4463
1649862900000|2022-04-13 15:15:00|15611|15609.5|15602.2|15600.7|15612.2|15610.7|15601.2|15599.7|6230
1649863200000|2022-04-13 15:20:00|15603.2|15601.7|15602|15600.5|15603.2|15601.7|15596.8|15595.3|3828
1649863500000|2022-04-13 15:25:00|15601|15599.5|15594.8|15593.3|15603|15601.5|15593.8|15592.3|1933
1649863800000|2022-04-13 15:30:00|15593.8|15592.3|15591.8|15590.3|15596.2|15594.5|15590.8|15589.3|2350
1649864100000|2022-04-13 15:35:00|15591.4|15589.9|15599|15597.5|15600|15598.5|15588.8|15587.3|1884
1649864400000|2022-04-13 15:40:00|15598|15596.5|15602|15600.5|15605|15603.5|15596.8|15595.3|2631
1649864700000|2022-04-13 15:45:00|15602.6|15599.5|15605|15603.5|15606|15604.5|15600|15598.5|3137
1649865000000|2022-04-13 15:50:00|15604|15602.5|15608|15606.5|15610|15608.5|15602|15600.3|1073
1649865300000|2022-04-13 15:55:00|15608.4|15606.9|15608|15606.5|15610|15608.5|15607|15605.5|2110
1649865600000|2022-04-13 16:00:00|15607|15605.5|15611|15609.5|15611|15609.5|15606|15604.3|1700
1649865900000|2022-04-13 16:05:00|15610|15608.5|15606|15604.5|15611.2|15609.5|15605|15603.5|988
1649866200000|2022-04-13 16:10:00|15607|15604.7|15601|15599.5|15607.2|15605.5|15601|15599.5|676
1649866500000|2022-04-13 16:15:00|15602|15600.5|15600|15598.5|15603.2|15601.5|15600|15598.3|591
1649866800000|2022-04-13 16:20:00|15600.2|15597.7|15602|15600.5|15602.2|15600.5|15599|15597.5|1514
1649867100000|2022-04-13 16:25:00|15601|15599.5|15600|15598.5|15602|15600.5|15599|15597.3|333
1649867400000|2022-04-13 16:30:00|15601|15599.5|15603|15601.5|15604.2|15602.5|15600|15598.5|427
1649867700000|2022-04-13 16:35:00|15602|15600.5|15597.8|15595.3|15602.4|15600.9|15596.8|15595.3|778
1649868000000|2022-04-13 16:40:00|15596.8|15595.7|15593.8|15592.3|15597.8|15596.3|15593.8|15592.1|527
1649868300000|2022-04-13 16:45:00|15593.6|15592.1|15596.8|15595.3|15598|15596.3|15592.8|15591.3|426
1649868600000|2022-04-13 16:50:00|15596.4|15594.9|15593.6|15592.1|15597.8|15595.3|15592.4|15590.9|986
1649868900000|2022-04-13 16:55:00|15594.2|15591.7|15592.4|15590.9|15595.8|15594.1|15591.4|15589.9|1007
1649869200000|2022-04-13 17:00:00|15591.4|15589.9|15590.4|15588.9|15596.6|15595.1|15586.4|15584.9|1440
1649869500000|2022-04-13 17:05:00|15590.6|15588.1|15597.8|15596.3|15601.8|15600.3|15589.4|15586.9|799
1649869800000|2022-04-13 17:10:00|15598|15595.5|15589.4|15587.9|15599|15597.3|15588.4|15586.9|673
1649870100000|2022-04-13 17:15:00|15589.2|15586.9|15590.4|15587.9|15593.6|15592.1|15586.4|15584.9|345
1649870400000|2022-04-13 17:20:00|15591.4|15588.9|15589.4|15587.9|15592.4|15590.9|15588.4|15586.7|131
1649870700000|2022-04-13 17:25:00|15590.4|15588.9|15593.2|15590.7|15593.2|15590.9|15588.4|15585.9|244
1649871000000|2022-04-13 17:30:00|15593.4|15590.9|15593.4|15590.9|15594.6|15593.1|15591.4|15589.7|239
1649871300000|2022-04-13 17:35:00|15592.6|15591.1|15591.6|15590.1|15593.4|15591.1|15588.4|15586.9|149
1649871600000|2022-04-13 17:40:00|15591.4|15589.1|15588.4|15586.9|15592.8|15591.1|15587.4|15585.9|162
1649871900000|2022-04-13 17:45:00|15589.4|15587.1|15586.4|15584.9|15590.8|15589.1|15586.4|15584.9|431
1649872200000|2022-04-13 17:50:00|15587.4|15585.9|15589.6|15588.1|15590.6|15589.1|15586.4|15584.9|99
1649872500000|2022-04-13 17:55:00|15589.2|15587.7|15586.4|15583.9|15589.6|15588.1|15585.4|15583.9|571
1649872800000|2022-04-13 18:00:00|15586.2|15583.7|15586.4|15584.9|15587.4|15585.9|15583.8|15582.3|443
1649873100000|2022-04-13 18:05:00|15587.4|15585.1|15586.4|15583.9|15588.4|15586.9|15584.4|15582.9|131
1649873400000|2022-04-13 18:10:00|15587.4|15584.9|15585.4|15583.9|15587.6|15585.9|15584.4|15582.7|174
1649873700000|2022-04-13 18:15:00|15586.4|15584.9|15586.4|15584.9|15588.4|15586.9|15585.4|15583.7|47
1649874000000|2022-04-13 18:20:00|15586.6|15585.1|15588.4|15586.9|15589.4|15587.9|15585.4|15583.9|67
1649874300000|2022-04-13 18:25:00|15589.4|15587.9|15591.6|15590.1|15592.6|15591.1|15588.4|15586.9|104
1649874600000|2022-04-13 18:30:00|15591.8|15590.3|15590.4|15587.9|15592.6|15591.1|15590.4|15587.9|66
1649874900000|2022-04-13 18:35:00|15590.6|15588.1|15591.7|15590.2|15592.7|15591.2|15589.8|15588|88
1649875200000|2022-04-13 18:40:00|15592.7|15591|15590.5|15588|15592.7|15591|15589.5|15588|117
1649875500000|2022-04-13 18:45:00|15589.5|15589|15585.5|15584|15591.5|15589.5|15585.3|15583|151
1649875800000|2022-04-13 18:50:00|15584.9|15583.4|15586.5|15585|15588.5|15586|15584.5|15582.8|202
1649876100000|2022-04-13 18:55:00|15587.5|15586|15582.5|15581|15587.5|15586|15581.3|15579.8|329
1649876400000|2022-04-13 19:00:00|15583.1|15581.6|15579.3|15577.8|15583.7|15582|15579.3|15577.8|310
1649876700000|2022-04-13 19:05:00|15578.9|15577.4|15577.1|15575.6|15578.9|15577.4|15575.1|15573.6|246
1649877000000|2022-04-13 19:10:00|15578.1|15576.6|15576.1|15574.6|15578.1|15576.6|15575.7|15573.6|199
1649877300000|2022-04-13 19:15:00|15577.1|15574.4|15573.1|15571.6|15577.1|15574.6|15573.1|15571.6|82
1649877600000|2022-04-13 19:20:00|15573.7|15572.2|15572.1|15570.6|15574.3|15572.6|15569.1|15567.4|357
1649877900000|2022-04-13 19:25:00|15574.1|15572.6|15574.1|15572.6|15578.3|15576.6|15573.1|15570.6|274
1649878200000|2022-04-13 19:30:00|15573.9|15571.6|15574.1|15572.6|15577.1|15575.6|15572.1|15570.6|133
1649878500000|2022-04-13 19:35:00|15575.1|15573.6|15579.3|15577.8|15581.3|15578.8|15574.1|15572.6|113
1649878800000|2022-04-13 19:40:00|15580.3|15578.6|15574.1|15572.6|15580.3|15578.8|15573.1|15571.6|112
1649879100000|2022-04-13 19:45:00|15573.1|15571.6|15570.1|15568.6|15574.1|15572.6|15567.1|15565.4|595
1649879400000|2022-04-13 19:50:00|15571.1|15569.4|15570.1|15568.6|15572.3|15570.6|15566.1|15564.6|363
1649879700000|2022-04-13 19:55:00|15569.9|15568.4|15569.1|15567.6|15570.3|15568.6|15564.9|15563.2|378
1649916300000|2022-04-14 06:05:00|15578.4|15575.9|15578.4|15576.9|15581.8|15580.1|15574.4|15572.9|453
1649916600000|2022-04-14 06:10:00|15579.4|15577.9|15576.4|15573.9|15580.6|15579.1|15573.4|15571.9|668
1649916900000|2022-04-14 06:15:00|15576.2|15574.9|15573.4|15570.9|15576.7|15574.9|15571.4|15569.9|526
1649917200000|2022-04-14 06:20:00|15572.4|15570.7|15579.6|15578.1|15580.6|15579.1|15572.4|15570.7|412
1649917500000|2022-04-14 06:25:00|15580.4|15577.9|15569.4|15567.9|15581.6|15580.1|15568.6|15566.9|799
1649917800000|2022-04-14 06:30:00|15568.6|15566.9|15572.4|15570.9|15575.6|15573.9|15566.4|15564.9|1159
1649918100000|2022-04-14 06:35:00|15571.4|15569.9|15566.4|15564.9|15572.4|15570.9|15564.2|15562.7|2088
1649918400000|2022-04-14 06:40:00|15567.4|15563.9|15570.4|15568.9|15573.4|15571.9|15564|15562.5|1006
1649918700000|2022-04-14 06:45:00|15570.8|15569.3|15566.6|15565.1|15572.4|15570.9|15565.6|15564.1|882
1649919000000|2022-04-14 06:50:00|15566.8|15564.3|15572.4|15570.9|15572.4|15570.9|15563|15561.5|1200
1649919300000|2022-04-14 06:55:00|15571.8|15570.3|15577.4|15575.9|15579.4|15577.1|15571.4|15569.9|1789
1649919600000|2022-04-14 07:00:00|15578.2|15576.7|15591|15589.5|15591|15589.5|15577.4|15575.1|2232
1649919900000|2022-04-14 07:05:00|15591.8|15589.3|15594|15592.5|15601.5|15600|15589|15587.5|1492
1649920200000|2022-04-14 07:10:00|15593|15591.5|15600|15598.5|15608.4|15606.9|15593|15591.5|2572
1649920500000|2022-04-14 07:15:00|15601|15599.5|15591.8|15590.3|15605|15603.5|15588.6|15587.1|1905
1649920800000|2022-04-14 07:20:00|15591.6|15589.1|15591.8|15590.3|15596|15594.5|15589.6|15588.1|2477
1649921100000|2022-04-14 07:25:00|15592.8|15591.3|15600|15598.5|15601|15599.5|15589.6|15588.1|1191
1649921400000|2022-04-14 07:30:00|15601|15599.5|15607.2|15605.7|15608.2|15606.7|15596|15594.5|3162
1649921700000|2022-04-14 07:35:00|15608.2|15606.7|15605|15603.5|15612.4|15610.9|15602|15600.5|3111
1649922000000|2022-04-14 07:40:00|15603.4|15601.9|15607.2|15605.7|15607.2|15605.7|15599|15597.5|1915
1649922300000|2022-04-14 07:45:00|15608.2|15606.7|15612.4|15610.9|15614.4|15612.9|15607.2|15605.5|2460
1649922600000|2022-04-14 07:50:00|15611.4|15609.9|15619.4|15617.9|15622.4|15620.9|15610.4|15608.9|3187
1649922900000|2022-04-14 07:55:00|15620.4|15618.9|15611.4|15609.9|15620.4|15618.9|15611.4|15609.9|4549
1649923200000|2022-04-14 08:00:00|15610.4|15608.9|15605|15603.5|15613.4|15611.9|15601|15599.5|3281
1649923500000|2022-04-14 08:05:00|15606|15602.5|15603|15601.5|15607.2|15605.7|15597|15595.5|2578
1649923800000|2022-04-14 08:10:00|15603.2|15600.7|15602|15599.5|15606.2|15604.5|15601|15599.3|2535
1649924100000|2022-04-14 08:15:00|15601|15600.5|15606|15604.5|15607.2|15605.7|15599.2|15597.7|2867
1649924400000|2022-04-14 08:20:00|15605|15603.5|15602|15600.5|15606|15604.5|15601|15599.5|2469
1649924700000|2022-04-14 08:25:00|15601|15599.5|15588.6|15587.1|15602.2|15600.5|15588.6|15586.9|3031
1649925000000|2022-04-14 08:30:00|15587.6|15586.1|15588.6|15587.1|15591.8|15590.3|15585.6|15584.1|2739
1649925300000|2022-04-14 08:35:00|15589.6|15588.1|15585.6|15584.1|15591.1|15589.3|15582.9|15581.1|3973
1649925600000|2022-04-14 08:40:00|15586.6|15585.1|15590.9|15589.4|15593.9|15592.4|15584.6|15582.9|3140
1649925900000|2022-04-14 08:45:00|15591.4|15589.9|15585.7|15584.2|15592.9|15591.4|15585.7|15584.2|3829
1649926200000|2022-04-14 08:50:00|15585.2|15583.7|15577.5|15576|15585.7|15584.2|15575.5|15574|5150
1649926500000|2022-04-14 08:55:00|15576.5|15575|15579.7|15578.2|15580.7|15579.2|15576|15574.2|2784
1649926800000|2022-04-14 09:00:00|15577.6|15575.1|15576.5|15575|15580.7|15579.2|15576.5|15575|3185
1649927100000|2022-04-14 09:05:00|15575.7|15574.2|15578.5|15577|15584.7|15583.2|15573.3|15571.8|4323
1649927400000|2022-04-14 09:10:00|15579.7|15578.2|15572.3|15570.8|15579.7|15578.2|15572.3|15570.8|4010
1649927700000|2022-04-14 09:15:00|15573.3|15571.8|15578.5|15577|15578.5|15577|15570.3|15568.6|4168
1649928000000|2022-04-14 09:20:00|15577.5|15576|15575.5|15574|15578.7|15577.2|15573.9|15572.4|3776
1649928300000|2022-04-14 09:25:00|15576.5|15574.2|15566.3|15564.8|15576.7|15575.2|15565.3|15563.6|3492
1649928600000|2022-04-14 09:30:00|15566.9|15565.4|15559.1|15556.6|15567.3|15565.8|15555.9|15554.2|3124
1649928900000|2022-04-14 09:35:00|15557.9|15556.4|15549.9|15548.4|15560.5|15558.8|15549.7|15548.2|3277
1649929200000|2022-04-14 09:40:00|15550.1|15547.6|15550.9|15549.4|15554.1|15552.4|15547.9|15546.4|3252
1649929500000|2022-04-14 09:45:00|15551.3|15549.8|15547.9|15546.4|15559|15557.5|15545.9|15544.2|3324
1649929800000|2022-04-14 09:50:00|15548.9|15547.4|15540.5|15539|15550.1|15548.4|15538.5|15537|4604
1649930100000|2022-04-14 09:55:00|15539.5|15538|15540.5|15539|15542.9|15541.2|15537.5|15535.8|3605
1649930400000|2022-04-14 10:00:00|15541.5|15538.8|15541.5|15540|15544.7|15542.2|15537.5|15535.8|2916
1649930700000|2022-04-14 10:05:00|15540.5|15539|15534.5|15533|15541.5|15540|15529.3|15527.6|4172
1649931000000|2022-04-14 10:10:00|15535.5|15533.8|15526.3|15524.8|15536.5|15535|15524.1|15522.6|3935
1649931300000|2022-04-14 10:15:00|15525.3|15523.8|15532.5|15531|15533.5|15532|15521.1|15519.6|3434
1649931600000|2022-04-14 10:20:00|15533.5|15531.2|15541.5|15540|15542.7|15541.2|15531.5|15530|3475
1649931900000|2022-04-14 10:25:00|15542.7|15541.2|15545.9|15544.4|15546.1|15544.4|15538.5|15536|4342
1649932200000|2022-04-14 10:30:00|15545.7|15543.4|15544.7|15543.2|15549.9|15548.4|15542.1|15540.6|3903
1649932500000|2022-04-14 10:35:00|15545.9|15544.4|15545.9|15544.4|15550.1|15548.4|15544.7|15543.2|3655
1649932800000|2022-04-14 10:40:00|15546.9|15545.4|15545.9|15544.4|15548.9|15547|15542.7|15541|2164
1649933100000|2022-04-14 10:45:00|15544.7|15543.2|15544.7|15543.2|15547.9|15545.6|15541.5|15540|2020
1649933400000|2022-04-14 10:50:00|15545.9|15544.4|15539.5|15538|15547.9|15546.4|15539.5|15538|1676
1649933700000|2022-04-14 10:55:00|15539.7|15538.2|15541.5|15540|15541.7|15540|15536.5|15535|2293
1649934000000|2022-04-14 11:00:00|15543.5|15542|15539.5|15538|15546.2|15544.4|15538.5|15537|2691
1649934300000|2022-04-14 11:05:00|15540.5|15539|15541.5|15540|15541.5|15540|15536.5|15535|4200
1649934600000|2022-04-14 11:10:00|15541.3|15538.8|15538.5|15537|15545.9|15544.4|15537.5|15535.8|3060
1649934900000|2022-04-14 11:15:00|15539.5|15538|15546.9|15545.4|15546.9|15545.4|15538.5|15537|2246
1649935200000|2022-04-14 11:20:00|15547.3|15545.8|15553.9|15552.4|15553.9|15552.4|15545.7|15544|2002
1649935500000|2022-04-14 11:25:00|15552.9|15551.4|15548.9|15547.4|15556.9|15555.4|15547.7|15546.2|2830
1649935800000|2022-04-14 11:30:00|15549.9|15548.2|15547.7|15546.2|15550.9|15549.4|15545.7|15544.2|1877
1649936100000|2022-04-14 11:35:00|15548.7|15547.2|15554.1|15552.6|15555.1|15553.6|15547.7|15546.2|3002
1649936400000|2022-04-14 11:40:00|15553.1|15551.6|15554.1|15551.6|15565.5|15564|15551.1|15549.6|2486
1649936700000|2022-04-14 11:45:00|15553.9|15552.4|15620.6|15619.1|15646.6|15644.1|15553.9|15551.4|10032
1649937000000|2022-04-14 11:50:00|15621.6|15620.1|15614.6|15613.1|15631|15629.5|15597.1|15595.6|6399
1649937300000|2022-04-14 11:55:00|15615.6|15614.1|15608.1|15606.6|15621.6|15619.1|15599.1|15596.6|4595
1649937600000|2022-04-14 12:00:00|15607.1|15605.6|15615.6|15614.1|15629|15627.5|15603.1|15601.6|4139
1649937900000|2022-04-14 12:05:00|15615.4|15613.9|15611.6|15610.1|15622.6|15621.1|15610.4|15607.9|4518
1649938200000|2022-04-14 12:10:00|15611.4|15609.1|15606.2|15604.7|15612.8|15611.3|15591.2|15589.5|4479
1649938500000|2022-04-14 12:15:00|15607.2|15605.5|15610.4|15608.9|15618.6|15616.1|15605.2|15603.7|3511
1649938800000|2022-04-14 12:20:00|15611.4|15609.9|15597|15595.5|15611.4|15609.9|15591.8|15589.3|3559
1649939100000|2022-04-14 12:25:00|15599.2|15597.7|15609.9|15606.4|15616.6|15614.7|15599.2|15597.7|2218
1649939400000|2022-04-14 12:30:00|15610.9|15607.4|15592|15590.5|15613.4|15611.9|15583.8|15581.3|5311
1649939700000|2022-04-14 12:35:00|15589.8|15589.5|15569.4|15566.9|15593|15590.5|15558.5|15557|7138
1649940000000|2022-04-14 12:40:00|15570.4|15567.9|15565.7|15563.2|15585.8|15584.3|15561.9|15559.6|4336
1649940300000|2022-04-14 12:45:00|15566.4|15563.9|15565.2|15563.7|15596.6|15595.1|15552.9|15551.4|6091
1649940600000|2022-04-14 12:50:00|15566.4|15563.9|15578.6|15576.1|15588.8|15586.5|15565.2|15563.7|4277
1649940900000|2022-04-14 12:55:00|15577.6|15577.1|15581.6|15579.1|15596|15593.7|15572.2|15569.9|3608
1649941200000|2022-04-14 13:00:00|15580.6|15578.1|15579.6|15578.1|15595|15593.3|15573.4|15571.9|3199
1649941500000|2022-04-14 13:05:00|15580.6|15579.1|15581.6|15580.1|15584.8|15583.3|15571.4|15568.9|4097
1649941800000|2022-04-14 13:10:00|15580.6|15579.1|15567.2|15565.7|15581.6|15580.1|15562.2|15560.7|4263
1649942100000|2022-04-14 13:15:00|15567.8|15566.3|15596|15594.5|15597|15595.5|15567.2|15564.7|4475
1649942400000|2022-04-14 13:20:00|15596.4|15594.9|15604|15602.5|15607.6|15606.1|15595|15593.3|4253
1649942700000|2022-04-14 13:25:00|15603|15601.5|15586.6|15585.1|15610.4|15608.9|15586.6|15585.1|6675
1649943000000|2022-04-14 13:30:00|15585.6|15584.1|15570.2|15568.7|15591|15589.5|15563.8|15561.7|4793
1649943300000|2022-04-14 13:35:00|15571.2|15569.7|15550.8|15549.3|15571.2|15569.7|15546.8|15545.3|5443
1649943600000|2022-04-14 13:40:00|15551.8|15549.5|15541.2|15538.7|15557.2|15555.7|15540.4|15538.7|6402
1649943900000|2022-04-14 13:45:00|15540.4|15538.9|15534.5|15533|15541.4|15539.9|15527|15525.5|7793
1649944200000|2022-04-14 13:50:00|15535.5|15534|15533.5|15532|15544.7|15542.8|15525.5|15524|7153
1649944500000|2022-04-14 13:55:00|15532.5|15531|15538.7|15537.2|15538.7|15537.2|15531|15529|4206
1649944800000|2022-04-14 14:00:00|15537.7|15536.2|15500.1|15498.6|15537.7|15536.2|15491.1|15489.4|9087
1649945100000|2022-04-14 14:05:00|15501.1|15499.6|15501.1|15499.6|15511.3|15509.8|15497.1|15495.6|7269
1649945400000|2022-04-14 14:10:00|15499.1|15497.6|15519.3|15517.8|15520.3|15518.8|15498.1|15496.6|4559
1649945700000|2022-04-14 14:15:00|15518.5|15516.8|15530.7|15529.2|15534.5|15533|15516.3|15514.8|3961
1649946000000|2022-04-14 14:20:00|15529.7|15528.2|15529.7|15528.2|15540.2|15538.7|15524.7|15523|3951
1649946300000|2022-04-14 14:25:00|15528.7|15527.2|15524|15522.5|15533.2|15531.4|15521.7|15520.2|4183
1649946600000|2022-04-14 14:30:00|15523.7|15522.2|15517.3|15515.8|15523.7|15522.2|15514.3|15512.8|3024
1649946900000|2022-04-14 14:35:00|15516.3|15514.8|15513.3|15511.8|15517.5|15515.8|15506.3|15504.6|3584
1649947200000|2022-04-14 14:40:00|15513.1|15510.8|15522.1|15520.6|15525.1|15523.6|15511.3|15509.6|3260
1649947500000|2022-04-14 14:45:00|15523.1|15520.8|15522.7|15521.2|15529.9|15528.4|15517.9|15516.4|2814
1649947800000|2022-04-14 14:50:00|15521.7|15520.2|15525.5|15524|15542.4|15540.9|15519.7|15518.2|3838
1649948100000|2022-04-14 14:55:00|15526.5|15524.2|15521.5|15520|15538.4|15536.9|15521.1|15519.6|3937
1649948400000|2022-04-14 15:00:00|15520.5|15519|15530.3|15527.8|15532.3|15530.8|15516.3|15514.8|2628
1649948700000|2022-04-14 15:05:00|15529.3|15528.8|15510.3|15508.8|15533.6|15532.1|15499.4|15497.9|7629
1649949000000|2022-04-14 15:10:00|15509.3|15507.8|15516.5|15515|15519.5|15518|15504.3|15502.8|7426
1649949300000|2022-04-14 15:15:00|15516.7|15515.2|15521.5|15520|15521.5|15520|15509.3|15507.8|3206
1649949600000|2022-04-14 15:20:00|15520.5|15519|15500.3|15498.8|15522.3|15520.6|15499.1|15497.4|5084
1649949900000|2022-04-14 15:25:00|15499.7|15498.2|15506.9|15505.4|15512.5|15510.8|15499.7|15497.8|3047
1649950200000|2022-04-14 15:30:00|15506.3|15504.8|15506.1|15504.6|15509.9|15508.4|15498.9|15497.2|2760
1649950500000|2022-04-14 15:35:00|15506.9|15504.4|15499.1|15497.6|15508.1|15506.6|15497.9|15495.4|3578
1649950800000|2022-04-14 15:40:00|15497.9|15496.4|15496.9|15495.4|15507.1|15505.6|15494.9|15493.4|3737
1649951100000|2022-04-14 15:45:00|15497.3|15495.8|15504.1|15502.6|15506.3|15504.6|15496.5|15494.4|2018
1649951400000|2022-04-14 15:50:00|15503.5|15502|15503.1|15501.6|15504.3|15502.6|15497.5|15496|1941
1649951700000|2022-04-14 15:55:00|15504.1|15501.8|15501.1|15499.6|15505.1|15503.6|15500.1|15498.6|6816
1649952000000|2022-04-14 16:00:00|15501.7|15500.2|15503.1|15501.6|15506.7|15505.2|15501.1|15499.6|1768
1649952300000|2022-04-14 16:05:00|15502.1|15500.6|15505.1|15503.6|15506.7|15505.2|15502.1|15500.6|629
1649952600000|2022-04-14 16:10:00|15504.1|15502.6|15500.1|15498.6|15506.1|15504.6|15499.1|15497.6|988
1649952900000|2022-04-14 16:15:00|15501.1|15499.6|15501.1|15499.6|15503.3|15501.6|15496.9|15495.4|413
1649953200000|2022-04-14 16:20:00|15500.3|15498.8|15505.1|15503.6|15506.1|15504.6|15493.9|15492.4|805
1649953500000|2022-04-14 16:25:00|15506.1|15503.8|15502.1|15500.6|15506.1|15504.2|15499.1|15497.6|298
1649953800000|2022-04-14 16:30:00|15501.1|15499.6|15501.1|15499.6|15507.1|15505.6|15500.5|15498.6|730
1649954100000|2022-04-14 16:35:00|15502.1|15500.6|15502.9|15500.4|15503.3|15501.6|15499.1|15497.6|596
1649954400000|2022-04-14 16:40:00|15502.1|15500.6|15503.1|15500.6|15503.1|15501.6|15500.1|15497.6|465
1649954700000|2022-04-14 16:45:00|15502.1|15501.6|15497.9|15496.4|15504.1|15502.6|15497.5|15496|419
1649955000000|2022-04-14 16:50:00|15497.7|15496.2|15496.9|15495.4|15500.1|15498.6|15496.7|15494.2|432
1649955300000|2022-04-14 16:55:00|15497.9|15496.4|15504.1|15502.6|15505.6|15503.6|15496.9|15495.4|494
1649955600000|2022-04-14 17:00:00|15503.1|15501.6|15503.1|15501.6|15509.3|15507.8|15503.1|15501.6|563
1649955900000|2022-04-14 17:05:00|15503.6|15502.1|15501.1|15498.6|15505.1|15503.6|15500.1|15498.6|316
1649956200000|2022-04-14 17:10:00|15500.9|15499.4|15500.1|15498.6|15505.1|15503.6|15500.1|15498.1|187
1649956500000|2022-04-14 17:15:00|15501.1|15499.6|15498.2|15496.7|15503.1|15501.6|15497.9|15496|137
1649956800000|2022-04-14 17:20:00|15498.4|15496.9|15496.2|15494.7|15508|15506.5|15496.2|15494.5|303
1649957100000|2022-04-14 17:25:00|15495.6|15494.1|15491.2|15489.7|15496.2|15494.7|15491.2|15489.7|398
1649957400000|2022-04-14 17:30:00|15492.2|15489.5|15492.2|15490.7|15493.4|15491.9|15487.2|15485.7|238
1649957700000|2022-04-14 17:35:00|15491.2|15489.7|15493.4|15490.9|15503|15501.5|15489.2|15487.7|205
1649958000000|2022-04-14 17:40:00|15493.2|15490.7|15493.2|15490.7|15494.4|15492.7|15490.4|15488.7|109
1649958300000|2022-04-14 17:45:00|15493|15491.5|15492.2|15490.7|15494.5|15492.7|15491.2|15489.5|107
1649958600000|2022-04-14 17:50:00|15492|15489.7|15489.2|15487.7|15492.2|15490.7|15488.2|15486.5|213
1649958900000|2022-04-14 17:55:00|15488.6|15487.1|15492.2|15489.7|15493.2|15491.7|15488|15485.7|203
1649959200000|2022-04-14 18:00:00|15492.4|15490.7|15489.2|15487.7|15492.4|15490.7|15489.2|15487.7|103
1649959500000|2022-04-14 18:05:00|15490.2|15488.7|15490.2|15488.7|15492.2|15490.7|15489.2|15487.5|65
1649959800000|2022-04-14 18:10:00|15490.8|15489.3|15490.2|15488.7|15491.2|15489.7|15488.2|15486.7|202
1649960100000|2022-04-14 18:15:00|15489.2|15487.7|15490.2|15488.7|15491.2|15489.7|15489.2|15487.7|42
1649960400000|2022-04-14 18:20:00|15489.8|15488.3|15489.2|15487.7|15490.2|15488.3|15486.2|15484.7|115
1649960700000|2022-04-14 18:25:00|15488.2|15486.7|15489.2|15487.7|15490.2|15488.7|15486.2|15484.7|120
1649961000000|2022-04-14 18:30:00|15490.2|15488.5|15490.2|15488.7|15491.2|15489.7|15489.2|15487.5|50
1649961300000|2022-04-14 18:35:00|15491.2|15489.7|15492.2|15490.7|15494.2|15492.7|15491.2|15489.7|170
1649961600000|2022-04-14 18:40:00|15493.2|15491.7|15492.2|15490.7|15493.2|15491.7|15492.2|15489.7|63
1649961900000|2022-04-14 18:45:00|15491.8|15490.3|15492.2|15489.7|15492.2|15490.7|15491.2|15489.7|55
1649962200000|2022-04-14 18:50:00|15492|15490.5|15491.2|15489.7|15493.2|15490.7|15491.2|15489.7|33
1649962500000|2022-04-14 18:55:00|15491.4|15489.9|15492.2|15490.7|15493.2|15490.7|15491.2|15489.5|27
1649962800000|2022-04-14 19:00:00|15493.2|15490.9|15490.2|15488.7|15493.4|15491.7|15489.2|15487.7|157
1649963100000|2022-04-14 19:05:00|15491.2|15489.7|15492.2|15489.7|15492.7|15491.2|15491.2|15489.7|94
1649963400000|2022-04-14 19:10:00|15492|15490.5|15492.2|15490.7|15492.2|15490.7|15491.2|15489.5|61
1649963700000|2022-04-14 19:15:00|15492.5|15489.7|15493|15491.5|15493.2|15491.5|15492.2|15489.7|103
1649964000000|2022-04-14 19:20:00|15493.2|15491.7|15493.3|15491.8|15495.3|15493.8|15491.3|15489.8|248
1649964300000|2022-04-14 19:25:00|15492.3|15490.8|15491.3|15489.8|15492.3|15490.8|15491.3|15489.8|20
1649964600000|2022-04-14 19:30:00|15492.3|15490.5|15493.3|15490.8|15493.6|15491.8|15492|15490.5|45
1649964900000|2022-04-14 19:35:00|15493.5|15491|15495.3|15493.8|15496.3|15494.8|15493.3|15491|167
1649965200000|2022-04-14 19:40:00|15494.3|15492.8|15495.3|15493.8|15495.3|15493.8|15494.3|15492.6|84
1649965500000|2022-04-14 19:45:00|15494.3|15492.8|15494.3|15492.8|15495.3|15493.8|15492.8|15491.3|262
1649965800000|2022-04-14 19:50:00|15495.3|15493.6|15496.3|15494.8|15496.3|15494.8|15493.1|15490.8|93
1649966100000|2022-04-14 19:55:00|15497.5|15496|15493.3|15490.8|15506.1|15504.6|15491.3|15489.8|221
1650348300000|2022-04-19 06:05:00|15487.7|15485.2|15486.9|15484.4|15490.8|15489.3|15485.4|15483.6|2270
1650348600000|2022-04-19 06:10:00|15486.2|15484.7|15472.6|15470.1|15486.9|15485.2|15470.6|15468.9|1491
1650348900000|2022-04-19 06:15:00|15471.6|15471.1|15471.6|15470.1|15475.6|15474.1|15469.6|15467.9|762
1650349200000|2022-04-19 06:20:00|15470.6|15469.1|15472.6|15471.1|15472.6|15471.1|15464.4|15462.9|1159
1650349500000|2022-04-19 06:25:00|15473.6|15472.1|15477.6|15475.1|15477.6|15476.1|15471.6|15470.1|1169
1650349800000|2022-04-19 06:30:00|15476.6|15475.7|15477.6|15476.1|15477.6|15476.1|15472.4|15470.9|1063
1650350100000|2022-04-19 06:35:00|15477.1|15475.1|15477.6|15476.1|15482.1|15480.1|15472.4|15470.9|676
1650350400000|2022-04-19 06:40:00|15477.1|15475.6|15478.6|15477.1|15478.6|15477.1|15473.4|15471.9|648
1650350700000|2022-04-19 06:45:00|15476.6|15475.1|15477.1|15475.6|15480.9|15479.1|15473.9|15472.1|1053
1650351000000|2022-04-19 06:50:00|15477.6|15476.1|15481.1|15479.6|15482.3|15480.6|15477.1|15475.6|1313
1650351300000|2022-04-19 06:55:00|15480.1|15478.6|15478.1|15475.6|15482.1|15480.1|15474.9|15473.4|1343
1650351600000|2022-04-19 07:00:00|15479.9|15478.4|15473.9|15471.4|15485.1|15483.6|15468.4|15466.9|3970
1650351900000|2022-04-19 07:05:00|15472.9|15470.6|15467.6|15466.1|15476.1|15474.6|15462.6|15461.1|2807
1650352200000|2022-04-19 07:10:00|15468.6|15467.1|15461.6|15460.1|15472.9|15471.4|15461.6|15460.1|3885
1650352500000|2022-04-19 07:15:00|15462.6|15461.1|15456.4|15454.9|15462.6|15461.1|15455.4|15453.9|3182
1650352800000|2022-04-19 07:20:00|15457.4|15453.9|15461.6|15460.1|15466.6|15465.1|15452.2|15450.7|3019
1650353100000|2022-04-19 07:25:00|15462.6|15461.1|15457.4|15455.9|15466.7|15465.2|15453.2|15451.7|3172
1650353400000|2022-04-19 07:30:00|15456.4|15454.9|15452.2|15450.7|15456.4|15454.9|15447.2|15445.7|4022
1650353700000|2022-04-19 07:35:00|15451.2|15449.7|15454.4|15452.9|15462.7|15461.2|15450|15448.5|3365
1650354000000|2022-04-19 07:40:00|15455.4|15453.9|15465.7|15464.2|15466.7|15465.2|15453.4|15451.9|3073
1650354300000|2022-04-19 07:45:00|15464.9|15463.2|15464.7|15463.2|15468.9|15467.2|15460.7|15458.9|2088
1650354600000|2022-04-19 07:50:00|15463.7|15462.2|15459.7|15457.2|15465.7|15464.2|15455.4|15453.7|1511
1650354900000|2022-04-19 07:55:00|15458.9|15457.4|15462|15460.5|15464.2|15462.5|15456.4|15454.9|2177
1650355200000|2022-04-19 08:00:00|15461|15459.5|15450.2|15448.7|15464|15462.5|15450.2|15448.7|2327
1650355500000|2022-04-19 08:05:00|15451.2|15449.7|15446.2|15444.7|15454.2|15452.7|15445.2|15443.5|3194
1650355800000|2022-04-19 08:10:00|15446.7|15445.2|15425|15422.5|15447.4|15445.7|15422.7|15421|7280
1650356100000|2022-04-19 08:15:00|15423.7|15422.2|15426.5|15425|15431.7|15430|15415.7|15413.7|5970
1650356400000|2022-04-19 08:20:00|15425.5|15424|15429|15427.5|15432.3|15430.8|15423.7|15422|3552
1650356700000|2022-04-19 08:25:00|15430|15428.5|15435.2|15433.7|15438.7|15436.2|15427.4|15425.2|3098
1650357000000|2022-04-19 08:30:00|15434.2|15432.7|15411.3|15409.8|15434.2|15432.7|15408.1|15406.6|5260
1650357300000|2022-04-19 08:35:00|15411.1|15409.6|15400.3|15398.8|15415.1|15413.6|15397.5|15396|6949
1650357600000|2022-04-19 08:40:00|15399.5|15397.8|15400.1|15398.6|15405.3|15403.8|15390.8|15389.3|5381
1650357900000|2022-04-19 08:45:00|15400.6|15399.1|15381.8|15380.3|15400.6|15399.1|15378.8|15377.3|6097
1650358200000|2022-04-19 08:50:00|15380.8|15379.3|15394.8|15393.3|15398.1|15396.3|15380.8|15379.3|6841
1650358500000|2022-04-19 08:55:00|15393.6|15392.1|15393.6|15392.1|15400.1|15398.3|15392.6|15391.1|7052
1650358800000|2022-04-19 09:00:00|15394.6|15393.1|15399.8|15398.3|15401.1|15399.6|15387.6|15386.1|4785
1650359100000|2022-04-19 09:05:00|15398.8|15397.3|15404.1|15402.6|15405.1|15403.6|15398.8|15397.3|4151
1650359400000|2022-04-19 09:10:00|15403.1|15401.6|15410.1|15408.6|15411.1|15409.6|15397.8|15396.3|5281
1650359700000|2022-04-19 09:15:00|15409.1|15407.6|15401.1|15399.6|15410.1|15408.6|15395.8|15394.1|4786
1650360000000|2022-04-19 09:20:00|15402.1|15400.6|15394.8|15393.3|15403.1|15401.6|15392.6|15391.1|4481
1650360300000|2022-04-19 09:25:00|15393.8|15392.3|15383.6|15382.1|15398.8|15397.3|15383.6|15381.1|3980
1650360600000|2022-04-19 09:30:00|15384.4|15381.9|15393.6|15392.1|15395.3|15393.6|15381.6|15380.1|4379
1650360900000|2022-04-19 09:35:00|15394.9|15393.4|15386.6|15385.1|15398.1|15396.4|15386.6|15385.1|4923
1650361200000|2022-04-19 09:40:00|15385.6|15384.1|15383.6|15382.1|15385.6|15384.1|15378.9|15377.4|4313
1650361500000|2022-04-19 09:45:00|15384.9|15382.4|15378.9|15377.4|15386.6|15385.1|15378.9|15377.4|3311
1650361800000|2022-04-19 09:50:00|15379.1|15377.6|15388.6|15387.1|15388.6|15387.1|15378.9|15377.4|3011
1650362100000|2022-04-19 09:55:00|15387.6|15386.1|15404.1|15402.6|15406.1|15404.6|15387.6|15386.1|7719
1650362400000|2022-04-19 10:00:00|15403.6|15402.1|15396.1|15394.6|15404.3|15402.6|15395.1|15393.6|4194
1650362700000|2022-04-19 10:05:00|15395.1|15393.6|15396.1|15394.6|15398.1|15396.6|15393.9|15392.4|3375
1650363000000|2022-04-19 10:10:00|15397.1|15395.6|15396.1|15394.6|15397.1|15395.6|15391.9|15390.1|3892
1650363300000|2022-04-19 10:15:00|15395.6|15394.1|15402.1|15400.6|15403.3|15401.6|15393.9|15392.4|3125
1650363600000|2022-04-19 10:20:00|15401.6|15400.1|15401.1|15399.6|15402.1|15400.6|15398.1|15396.6|2278
1650363900000|2022-04-19 10:25:00|15402.1|15400.6|15405.1|15403.6|15407.1|15405.6|15402.1|15400.6|2872
1650364200000|2022-04-19 10:30:00|15404.1|15402.6|15400.3|15398.8|15405.1|15403.6|15398.3|15396.8|3743
1650364500000|2022-04-19 10:35:00|15401.3|15399.8|15397.3|15395.8|15402.3|15400.8|15396.3|15394.8|4165
1650364800000|2022-04-19 10:40:00|15396.8|15395.3|15403.3|15401.8|15403.3|15401.8|15396.1|15393.8|3428
1650365100000|2022-04-19 10:45:00|15402.3|15400.8|15394.9|15393.4|15404.3|15402.8|15391.6|15390.1|5581
1650365400000|2022-04-19 10:50:00|15393.6|15392.1|15391.6|15390.1|15395.9|15394.4|15391.6|15390.1|2415
1650365700000|2022-04-19 10:55:00|15390.6|15389.1|15389.6|15388.1|15392.6|15391.1|15387.6|15386.1|2310
1650366000000|2022-04-19 11:00:00|15390.6|15389.1|15390.6|15389.1|15394.6|15393.1|15385.4|15383.9|3253
1650366300000|2022-04-19 11:05:00|15391.6|15390.1|15385.4|15383.9|15391.9|15390.1|15385.4|15383.7|1632
1650366600000|2022-04-19 11:10:00|15386.7|15385.2|15388.7|15387.2|15389.7|15388.2|15383.4|15381.9|1970
1650366900000|2022-04-19 11:15:00|15389.7|15388.2|15384.4|15382.9|15389.7|15388.2|15381.4|15379.9|1894
1650367200000|2022-04-19 11:20:00|15384.2|15381.9|15380.7|15379.2|15384.4|15382.9|15379.7|15378.2|1823
1650367500000|2022-04-19 11:25:00|15379.7|15378.2|15384.7|15383.2|15387.4|15385.2|15379.7|15378.2|3364
1650367800000|2022-04-19 11:30:00|15384.4|15382.9|15387.7|15386.2|15389.7|15388.2|15383.7|15382.2|1568
1650368100000|2022-04-19 11:35:00|15386.9|15385.4|15388.9|15387.4|15390.9|15389.4|15384.7|15383.2|2320
1650368400000|2022-04-19 11:40:00|15388.7|15386.4|15386.9|15385.4|15389.9|15388.4|15385.9|15384.4|1904
1650368700000|2022-04-19 11:45:00|15386.4|15384.9|15389.9|15388.4|15390.9|15389.4|15385.9|15384.4|1524
1650369000000|2022-04-19 11:50:00|15390.9|15389.4|15398.1|15396.6|15400.6|15398.9|15390.9|15389.4|4201
1650369300000|2022-04-19 11:55:00|15399.4|15397.9|15397.9|15396.4|15400.6|15398.9|15394.9|15393.4|2985
1650369600000|2022-04-19 12:00:00|15396.9|15395.4|15391.9|15390.4|15397.9|15396.4|15390.9|15389.4|4643
1650369900000|2022-04-19 12:05:00|15390.9|15389.4|15383.4|15381.9|15391.9|15390.4|15382.4|15380.9|2555
1650370200000|2022-04-19 12:10:00|15384.4|15382.2|15384.4|15382.9|15386.4|15384.9|15379.4|15377.2|2387
1650370500000|2022-04-19 12:15:00|15383.4|15381.9|15390.4|15388.9|15390.7|15388.9|15381.4|15379.9|1930
1650370800000|2022-04-19 12:20:00|15391.4|15389.9|15374.2|15372.7|15391.9|15390.4|15368.2|15366.7|3738
1650371100000|2022-04-19 12:25:00|15375.2|15373.7|15375.2|15373.7|15380.9|15379.2|15374.2|15372.5|4074
1650371400000|2022-04-19 12:30:00|15376.4|15374.9|15380.7|15379.2|15385.7|15384.2|15375.2|15373.5|4344
1650371700000|2022-04-19 12:35:00|15379.7|15378.2|15371.2|15369.7|15379.7|15378.2|15368.2|15366.5|3073
1650372000000|2022-04-19 12:40:00|15370.7|15369.2|15368.2|15366.7|15375.4|15373.7|15365.2|15363.7|3595
1650372300000|2022-04-19 12:45:00|15367.2|15365.7|15364.2|15362.7|15368.4|15366.7|15364.2|15362.7|2637
1650372600000|2022-04-19 12:50:00|15365.2|15363.7|15367.2|15365.7|15371.2|15369.7|15364.2|15362.7|2759
1650372900000|2022-04-19 12:55:00|15368|15366.5|15362.2|15360.7|15368.2|15366.7|15354.8|15353.3|3880
1650373200000|2022-04-19 13:00:00|15363.2|15361.7|15355.8|15354.3|15364.5|15362.7|15354.8|15353.3|3982
1650373500000|2022-04-19 13:05:00|15354.8|15353.3|15357.8|15356.3|15358.8|15357.3|15347.8|15346.3|4567
1650373800000|2022-04-19 13:10:00|15358.8|15357.3|15370.2|15368.7|15370.2|15368.7|15355.8|15354|4159
1650374100000|2022-04-19 13:15:00|15370.8|15369.3|15364.2|15362.7|15371.2|15369.7|15364.2|15362|3401
1650374400000|2022-04-19 13:20:00|15363.2|15361.7|15376.5|15375|15377.5|15376|15363.2|15361.5|2966
1650374700000|2022-04-19 13:25:00|15377.5|15376|15371.2|15369.7|15378.5|15377|15370.2|15368.7|3452
1650375000000|2022-04-19 13:30:00|15372.2|15370.7|15368.2|15366.7|15376.2|15374.2|15367.2|15365.7|3787
1650375300000|2022-04-19 13:35:00|15369.2|15367.7|15365.2|15362.7|15371.2|15369.7|15363.2|15361.7|3042
1650375600000|2022-04-19 13:40:00|15364.2|15361.7|15379.7|15378.2|15381.7|15380.2|15362.2|15360.7|4577
1650375900000|2022-04-19 13:45:00|15378.7|15377.2|15373.2|15371.7|15379.7|15378.2|15372.2|15370.7|4724
1650376200000|2022-04-19 13:50:00|15373.5|15371|15368.2|15366.7|15374.2|15372.7|15366.2|15364.5|2850
1650376500000|2022-04-19 13:55:00|15369.2|15367.7|15362.2|15360.7|15370.2|15368.7|15362.2|15360.5|3076
1650376800000|2022-04-19 14:00:00|15363|15361.5|15369.5|15368|15373.5|15372|15358.8|15357.3|2902
1650377100000|2022-04-19 14:05:00|15368.5|15367|15370.2|15368.7|15372.7|15371|15367.5|15366|2585
1650377400000|2022-04-19 14:10:00|15370.5|15369|15367.5|15366|15373.7|15372|15365.5|15363.7|3110
1650377700000|2022-04-19 14:15:00|15368.5|15367|15377.5|15376|15378.9|15377.4|15363.2|15361.7|4096
1650378000000|2022-04-19 14:20:00|15376.5|15375|15372.2|15370.7|15378.7|15376.4|15370.2|15368.5|1960
1650378300000|2022-04-19 14:25:00|15371.2|15369.7|15373.3|15371.8|15377.7|15376|15370.2|15368.7|3135
1650378600000|2022-04-19 14:30:00|15372.3|15370.8|15374|15372.5|15375.3|15373.5|15367.3|15365.8|2945
1650378900000|2022-04-19 14:35:00|15373|15371.5|15383.7|15382.2|15385.7|15383.4|15373|15371.5|3920
1650379200000|2022-04-19 14:40:00|15384.3|15382.8|15378.5|15377|15384.3|15382.8|15377.3|15375.5|3078
1650379500000|2022-04-19 14:45:00|15378.3|15376.8|15382.7|15381.2|15386|15384.2|15375.3|15373.5|3267
1650379800000|2022-04-19 14:50:00|15383.5|15381|15383.5|15382|15385|15383.5|15379.5|15377.2|2375
1650380100000|2022-04-19 14:55:00|15385|15383.5|15380.5|15379|15386|15384.5|15378.5|15377|2705
1650380400000|2022-04-19 15:00:00|15381.7|15380.2|15387|15385.5|15389.2|15387.5|15379.5|15378|2827
1650380700000|2022-04-19 15:05:00|15386|15384.5|15388|15386.5|15389.2|15387.5|15385|15383.5|2519
1650381000000|2022-04-19 15:10:00|15388.4|15386.9|15393|15391.5|15393|15391.5|15387|15385.5|6317
1650381300000|2022-04-19 15:15:00|15392|15390.5|15405.4|15403.9|15406.4|15404.9|15392|15390.5|7578
1650381600000|2022-04-19 15:20:00|15406.4|15404.9|15403.4|15401.9|15410.4|15408.9|15401.4|15399.7|5666
1650381900000|2022-04-19 15:25:00|15404.4|15402.9|15405.4|15403.9|15409|15407.5|15402.4|15400.9|2262
1650382200000|2022-04-19 15:30:00|15406.4|15404.9|15413.7|15412.2|15414.7|15413.2|15405.4|15403.9|1577
1650382500000|2022-04-19 15:35:00|15414.7|15412.4|15413.7|15412.2|15414.7|15413.2|15410.4|15408.9|2048
1650382800000|2022-04-19 15:40:00|15412.4|15410.9|15405.4|15403.9|15412.9|15411.2|15404.4|15402.9|2266
1650383100000|2022-04-19 15:45:00|15406.4|15404.9|15407.4|15405.9|15409.8|15408.3|15405.4|15403.9|1558
1650383400000|2022-04-19 15:50:00|15408.4|15406.2|15410.4|15408.9|15410.4|15408.9|15406.7|15404.9|1001
1650383700000|2022-04-19 15:55:00|15409.7|15407.9|15416.9|15415.4|15417.1|15415.4|15409.4|15407.7|1276
1650384000000|2022-04-19 16:00:00|15415.9|15414.4|15418.9|15417.4|15420.9|15418.6|15414.7|15413.2|1524
1650384300000|2022-04-19 16:05:00|15417.9|15416.4|15410.4|15408.9|15418.9|15417.4|15409.4|15407.9|1740
1650384600000|2022-04-19 16:10:00|15411.7|15410.2|15411.7|15409.2|15413.7|15412.2|15410.4|15408.9|1140
1650384900000|2022-04-19 16:15:00|15410.9|15409.4|15410.4|15408.9|15411.9|15410.2|15408.4|15406.9|953
1650385200000|2022-04-19 16:20:00|15411.7|15410.2|15403.4|15401.9|15411.9|15410.2|15402.4|15400.9|774
1650385500000|2022-04-19 16:25:00|15402.4|15400.9|15398.2|15395.7|15402.7|15400.9|15395.2|15393.5|1455
1650385800000|2022-04-19 16:30:00|15397.4|15395.9|15394|15392.5|15398.7|15396.7|15394|15392.5|374
1650386100000|2022-04-19 16:35:00|15395.2|15393.7|15400.5|15399|15400.5|15399|15394|15392.5|743
1650386400000|2022-04-19 16:40:00|15400.2|15398|15401.5|15400|15401.5|15400|15398.2|15396.5|375
1650386700000|2022-04-19 16:45:00|15402.5|15401|15401.5|15400|15402.5|15401|15400.5|15399|337
1650387000000|2022-04-19 16:50:00|15402.5|15401|15402.5|15400|15402.5|15401|15400.5|15399|474
1650387300000|2022-04-19 16:55:00|15401.5|15401|15403.5|15402|15404.5|15403|15398.2|15396.7|828
1650387600000|2022-04-19 17:00:00|15403.9|15402.4|15403.5|15402|15405.5|15403.2|15401.5|15399.7|265
1650387900000|2022-04-19 17:05:00|15402.5|15401|15400.5|15399|15403.5|15401|15398.2|15396.5|256
1650388200000|2022-04-19 17:10:00|15399.2|15397.7|15400.5|15399|15400.5|15399|15397.2|15395.7|321
1650388500000|2022-04-19 17:15:00|15400.2|15398|15400.5|15399|15400.7|15399|15398.2|15396.7|118
1650388800000|2022-04-19 17:20:00|15400.2|15398|15399.2|15397.7|15400.5|15399|15397.2|15395.5|188
1650389100000|2022-04-19 17:25:00|15400.5|15398|15400.5|15399|15401.5|15400|15398.2|15396.5|164
1650389400000|2022-04-19 17:30:00|15399.5|15398|15397.2|15395.7|15400.2|15398.7|15397.2|15395.7|70
1650389700000|2022-04-19 17:35:00|15398.2|15396.7|15395.2|15393.7|15398.5|15396.7|15395.2|15393.7|108
1650390000000|2022-04-19 17:40:00|15394.8|15393.3|15395.2|15393.7|15396.2|15394|15394|15392.3|81
1650390300000|2022-04-19 17:45:00|15395.5|15393|15394|15392.5|15395.5|15393.7|15393|15391.3|148
1650390600000|2022-04-19 17:50:00|15395.2|15392.7|15395.2|15392.7|15395.2|15393.7|15393|15391.5|87
1650390900000|2022-04-19 17:55:00|15394|15392.5|15394|15392.5|15395.2|15393.7|15393|15391.5|107
1650391200000|2022-04-19 18:00:00|15393.8|15391.5|15396.2|15394.7|15397.5|15395.7|15393|15391.5|131
1650391500000|2022-04-19 18:05:00|15397.2|15395|15396.2|15393.7|15397.5|15395.7|15395.2|15393.7|117
1650391800000|2022-04-19 18:10:00|15395.5|15394|15393|15391.5|15396.2|15394.7|15390|15388.5|144
1650392100000|2022-04-19 18:15:00|15392|15390.5|15391|15389.5|15394|15391.5|15389|15387.5|180
1650392400000|2022-04-19 18:20:00|15391.3|15388.5|15389|15387.5|15391.3|15389.5|15387|15385.3|203
1650392700000|2022-04-19 18:25:00|15388|15386.5|15389|15387.5|15389|15387.5|15385|15383.5|193
1650393000000|2022-04-19 18:30:00|15389.3|15386.8|15390|15388.5|15390|15388.5|15387|15385.5|197
1650393300000|2022-04-19 18:35:00|15391|15387.5|15391|15389.5|15393|15391|15389|15387.5|239
1650393600000|2022-04-19 18:40:00|15392|15389.8|15394|15392.5|15394.7|15392.8|15391|15389.5|188
1650393900000|2022-04-19 18:45:00|15395.3|15393.8|15393|15390.5|15395.3|15393.8|15392|15390.5|165
1650394200000|2022-04-19 18:50:00|15392.3|15390.8|15391|15389.5|15394|15391.8|15390.5|15388.3|139
1650394500000|2022-04-19 18:55:00|15392|15390.5|15396.3|15394.8|15396.3|15394.8|15391|15389.3|88
1650394800000|2022-04-19 19:00:00|15396.8|15395.3|15397.3|15394.8|15398.5|15396.8|15393|15391.5|215
1650395100000|2022-04-19 19:05:00|15396.3|15395.8|15396.3|15394.8|15399.3|15397.8|15395.3|15393.8|154
1650395400000|2022-04-19 19:10:00|15397.3|15395|15397.3|15395.8|15398.5|15396.8|15396.3|15394.8|131
1650395700000|2022-04-19 19:15:00|15397|15394.8|15396.3|15393.8|15398.3|15396.8|15395.3|15393.8|208
1650396000000|2022-04-19 19:20:00|15395.3|15394|15393.8|15392.3|15398.3|15396.8|15393.8|15392.3|153
1650396300000|2022-04-19 19:25:00|15393.3|15391.8|15386.8|15385.3|15393.8|15392.3|15386.8|15385.3|165
1650396600000|2022-04-19 19:30:00|15387.3|15385.8|15379.8|15378.3|15388.8|15387.3|15378.6|15376.8|782
1650396900000|2022-04-19 19:35:00|15378.6|15377.1|15377.3|15375.8|15381.8|15379.5|15377.3|15375.8|461
1650397200000|2022-04-19 19:40:00|15379.8|15378.3|15378.6|15377.1|15380.8|15378.5|15375.3|15373.8|455
1650397500000|2022-04-19 19:45:00|15378.3|15376.8|15378.6|15377.1|15379.8|15378.3|15375.3|15373.6|285
1650397800000|2022-04-19 19:50:00|15378.8|15376.3|15381.8|15380.3|15382.3|15380.3|15373.3|15371.8|445
1650398100000|2022-04-19 19:55:00|15380.8|15379.3|15383.8|15382.3|15383.8|15382.3|15378.6|15377.1|375
1650434700000|2022-04-20 06:05:00|15395.2|15392.7|15397.5|15395|15397.5|15396|15392|15390.5|675
1650435000000|2022-04-20 06:10:00|15396.5|15394.7|15391|15389.5|15397.5|15396|15389|15387.5|586
1650435300000|2022-04-20 06:15:00|15390|15388.5|15383|15381.5|15390|15388.5|15381.2|15379.5|751
1650435600000|2022-04-20 06:20:00|15384|15382.5|15375.5|15373|15386|15384.5|15374.5|15373|785
1650435900000|2022-04-20 06:25:00|15375.8|15374|15380|15378.5|15380|15378.5|15374.5|15372|751
1650436200000|2022-04-20 06:30:00|15377.5|15376|15381|15379.5|15381|15379.5|15371.5|15370|784
1650436500000|2022-04-20 06:35:00|15380|15378.5|15389|15387.5|15389|15387.5|15377.5|15376|1036
1650436800000|2022-04-20 06:40:00|15388|15386.5|15392|15390.5|15396.5|15395|15387.8|15385.5|1323
1650437100000|2022-04-20 06:45:00|15392.3|15389.8|15389|15386.5|15398.5|15396|15388|15386.3|1915
1650437400000|2022-04-20 06:50:00|15390|15387.5|15387|15385.5|15392|15390.5|15386|15384.3|1733
1650437700000|2022-04-20 06:55:00|15386.8|15384.5|15391|15389.5|15391.3|15389.5|15384|15382.5|1784
1650438000000|2022-04-20 07:00:00|15391.6|15390.1|15407.3|15405.8|15412.2|15410.5|15391|15389.5|3827
1650438300000|2022-04-20 07:05:00|15407.5|15406|15431.4|15429.9|15432.7|15430.9|15406.5|15405|4944
1650438600000|2022-04-20 07:10:00|15431.7|15429.2|15431.4|15429.9|15432.4|15430.9|15420|15418.2|4115
1650438900000|2022-04-20 07:15:00|15430.4|15428.9|15447.9|15446.4|15447.9|15446.4|15425.2|15423.7|4047
1650439200000|2022-04-20 07:20:00|15446.9|15445.4|15438.4|15436.9|15451.9|15450.4|15436.4|15434.9|5462
1650439500000|2022-04-20 07:25:00|15439.4|15437.9|15434.5|15432|15440.7|15439.2|15430.4|15428.9|3996
1650439800000|2022-04-20 07:30:00|15433.5|15433|15432.5|15431|15449.2|15447.4|15432.5|15431|3263
1650440100000|2022-04-20 07:35:00|15431.9|15430.4|15439.5|15438|15442.7|15441.2|15430.5|15429|3691
1650440400000|2022-04-20 07:40:00|15440.7|15439.2|15441.7|15440.2|15452.2|15450.4|15435.5|15434|3688
1650440700000|2022-04-20 07:45:00|15442.7|15441.2|15455.9|15454.4|15458.2|15456.4|15442.7|15441.2|5096
1650441000000|2022-04-20 07:50:00|15454.9|15453.4|15462.2|15460.7|15465.4|15463.9|15452.9|15451.2|4108
1650441300000|2022-04-20 07:55:00|15461.2|15459.7|15462.2|15460.7|15462.2|15460.7|15455.9|15454.4|4595
1650441600000|2022-04-20 08:00:00|15461.9|15460.4|15459.9|15458.4|15466.4|15464.9|15458.9|15457.4|3433
1650441900000|2022-04-20 08:05:00|15461.2|15459.7|15463.4|15461.9|15465.4|15463.9|15453.9|15452.4|4300
1650442200000|2022-04-20 08:10:00|15463.2|15460.7|15464.4|15462.9|15466.4|15464.9|15461.2|15459.7|3308
1650442500000|2022-04-20 08:15:00|15463.4|15461.9|15464.4|15462.9|15468.6|15467.1|15462.9|15461.4|2635
1650442800000|2022-04-20 08:20:00|15464.6|15461.9|15458.9|15457.4|15465.4|15463.9|15456.9|15455.4|4865
1650443100000|2022-04-20 08:25:00|15459.9|15458.4|15457.9|15455.4|15468.4|15466.9|15455.9|15454.4|3217
1650443400000|2022-04-20 08:30:00|15456.9|15454.4|15459.9|15458.4|15462.2|15460.7|15452.9|15451.4|4369
1650443700000|2022-04-20 08:35:00|15460.9|15459.4|15469.7|15468.2|15470.9|15469.2|15460.9|15459.4|5577
1650444000000|2022-04-20 08:40:00|15470.2|15468.7|15475.7|15474.2|15478.9|15477.2|15466.7|15465|4605
1650444300000|2022-04-20 08:45:00|15475.2|15473.7|15481.7|15480.2|15481.7|15480.2|15471.7|15470.2|4009
1650444600000|2022-04-20 08:50:00|15482.7|15481.2|15478.7|15477.2|15484.7|15483.2|15478.7|15477|3571
1650444900000|2022-04-20 08:55:00|15477.7|15476.2|15476.7|15475.2|15480.7|15479.2|15475.7|15474.2|3373
1650445200000|2022-04-20 09:00:00|15476.5|15475|15468.5|15467|15476.7|15475.2|15466.5|15465|6818
1650445500000|2022-04-20 09:05:00|15467.5|15466|15474.7|15473.2|15474.7|15473.2|15466|15464|5411
1650445800000|2022-04-20 09:10:00|15473.7|15472.2|15471.7|15470.2|15476.7|15475.2|15468.5|15467|2727
1650446100000|2022-04-20 09:15:00|15471.5|15469|15466.5|15465|15471.5|15469.5|15463.5|15462|4825
1650446400000|2022-04-20 09:20:00|15466.7|15464.2|15473.7|15472.2|15476.7|15475.2|15466.5|15464.2|5115
1650446700000|2022-04-20 09:25:00|15474.7|15473.2|15472.7|15471.2|15477.7|15476.2|15471.7|15470.2|3067
1650447000000|2022-04-20 09:30:00|15473.5|15471|15483.4|15481.9|15486.7|15485.2|15472.7|15471|5101
1650447300000|2022-04-20 09:35:00|15484.7|15482.2|15470.2|15468.7|15487.7|15486.2|15464|15462.5|8694
1650447600000|2022-04-20 09:40:00|15471|15468.5|15479.9|15478.4|15482.9|15481.4|15465.2|15463.7|5010
1650447900000|2022-04-20 09:45:00|15478.9|15477.4|15469.4|15467.9|15480.7|15479.2|15468.4|15466.9|4745
1650448200000|2022-04-20 09:50:00|15468.4|15466.9|15473.9|15472.4|15473.9|15472.4|15465.7|15463.9|3299
1650448500000|2022-04-20 09:55:00|15472.9|15471.4|15490.1|15488.6|15491.3|15489.8|15472.9|15471.4|4044
1650448800000|2022-04-20 10:00:00|15490.3|15488.8|15497.3|15495.8|15502.3|15500.8|15487.3|15485.8|6548
1650449100000|2022-04-20 10:05:00|15496.8|15495.3|15498.1|15496.6|15499.1|15497.6|15493.1|15491.4|3010
1650449400000|2022-04-20 10:10:00|15498.6|15497.1|15496.1|15494.6|15503.1|15501.6|15495.1|15493.6|3768
1650449700000|2022-04-20 10:15:00|15497.1|15495.6|15503.1|15501.6|15503.1|15501.6|15496.9|15494.6|3293
1650450000000|2022-04-20 10:20:00|15502.6|15501.1|15503.1|15501.6|15506.3|15504.8|15499.1|15497.6|2661
1650450300000|2022-04-20 10:25:00|15504.1|15502.6|15503.1|15501.6|15506.6|15504.8|15499.1|15497.6|2876
1650450600000|2022-04-20 10:30:00|15502.1|15500.6|15502.1|15500.6|15504.1|15502.6|15496.9|15494.6|3633
1650450900000|2022-04-20 10:35:00|15503.3|15500.8|15499.1|15497.6|15504.1|15502.6|15497.6|15495.6|3210
1650451200000|2022-04-20 10:40:00|15499.3|15496.8|15506.4|15504.9|15506.4|15504.9|15497.1|15495.6|3037
1650451500000|2022-04-20 10:45:00|15505.4|15503.9|15511.4|15509.9|15515.6|15513.9|15504.1|15502.4|3518
1650451800000|2022-04-20 10:50:00|15510.6|15508.9|15513.4|15511.9|15518.6|15517.1|15510.4|15508.9|2389
1650452100000|2022-04-20 10:55:00|15513.1|15510.6|15506.4|15504.9|15515.4|15513.9|15506.4|15504.9|2454
1650452400000|2022-04-20 11:00:00|15505.9|15504.4|15506.4|15504.9|15510.9|15509.4|15504.1|15502.4|3306
1650452700000|2022-04-20 11:05:00|15507.4|15505.9|15504.1|15502.6|15508.4|15506.9|15504.1|15502.6|2136
1650453000000|2022-04-20 11:10:00|15503.1|15501.6|15502.1|15500.6|15505.4|15503.9|15500.1|15498.6|2169
1650453300000|2022-04-20 11:15:00|15503.1|15501.6|15509.4|15507.9|15511.4|15509.9|15502.1|15500.6|1496
1650453600000|2022-04-20 11:20:00|15508.6|15507.1|15507.4|15505.9|15509.6|15508.1|15504.1|15502.6|2470
1650453900000|2022-04-20 11:25:00|15506.4|15504.9|15504.1|15502.6|15507.4|15505.6|15500.6|15499.1|2453
1650454200000|2022-04-20 11:30:00|15505.4|15503.9|15513.6|15512.1|15518.6|15517.1|15504.1|15502.6|2202
1650454500000|2022-04-20 11:35:00|15513.4|15511.1|15515.6|15514.1|15517.6|15515.3|15512.6|15510.9|1884
1650454800000|2022-04-20 11:40:00|15514.6|15513.1|15513.6|15512.1|15517.6|15516.1|15511.4|15509.6|2333
1650455100000|2022-04-20 11:45:00|15512.6|15511.1|15510.4|15508.9|15521.6|15520.1|15510.4|15508.9|3576
1650455400000|2022-04-20 11:50:00|15509.4|15507.9|15509.4|15507.9|15514.6|15513.1|15508.4|15506.6|1834
1650455700000|2022-04-20 11:55:00|15508.9|15507.4|15510.4|15508.9|15514.6|15513.1|15508.4|15506.9|2277
1650456000000|2022-04-20 12:00:00|15510.6|15508.1|15508.4|15506.9|15512.6|15511.1|15508.4|15506.9|1367
1650456300000|2022-04-20 12:05:00|15509.4|15507.9|15511.4|15509.9|15512.6|15511.1|15504.1|15502.6|3197
1650456600000|2022-04-20 12:10:00|15512.6|15511.1|15503.1|15501.6|15513.6|15512.1|15502.1|15500.6|2944
1650456900000|2022-04-20 12:15:00|15502.1|15500.6|15497.2|15495.7|15504.4|15502.6|15496.2|15494.4|3771
1650457200000|2022-04-20 12:20:00|15496.6|15495.1|15498.2|15496.7|15504.2|15502.7|15494.2|15492.7|3093
1650457500000|2022-04-20 12:25:00|15497.9|15496.4|15502.2|15500.7|15503.2|15501.7|15494.2|15492.7|3230
1650457800000|2022-04-20 12:30:00|15503.2|15501.7|15501.2|15498.7|15505.4|15503.9|15493.2|15491.7|3458
1650458100000|2022-04-20 12:35:00|15500.2|15499.7|15494.2|15491.7|15506.4|15504.1|15493.2|15491.7|2663
1650458400000|2022-04-20 12:40:00|15493.2|15492.7|15487.7|15486.2|15494.2|15492.7|15485.7|15484.2|3438
1650458700000|2022-04-20 12:45:00|15488.9|15486.4|15481.7|15480.2|15489.9|15488.4|15479.7|15478.2|5086
1650459000000|2022-04-20 12:50:00|15479.7|15478.2|15491.9|15490.4|15492.2|15490.4|15479.7|15478.2|4258
1650459300000|2022-04-20 12:55:00|15492.9|15491.4|15497.2|15495.7|15500.2|15498.7|15490.9|15489.4|3012
1650459600000|2022-04-20 13:00:00|15496.2|15494.7|15485.7|15484.2|15498.2|15496.7|15484.7|15483.2|3286
1650459900000|2022-04-20 13:05:00|15485.2|15483.7|15483.7|15482.2|15491.9|15490.4|15482.7|15481.2|3237
1650460200000|2022-04-20 13:10:00|15482.7|15481.2|15472.5|15471|15493.9|15492.4|15471.2|15469.7|7367
1650460500000|2022-04-20 13:15:00|15473.2|15470.7|15477.5|15476|15479.7|15478.2|15471.2|15469.7|2957
1650460800000|2022-04-20 13:20:00|15477.7|15475.2|15488.9|15487.4|15489.9|15488.4|15472.5|15471|2881
1650461100000|2022-04-20 13:25:00|15487.7|15486.4|15474.5|15473|15491.9|15490.4|15473.5|15472|2706
1650461400000|2022-04-20 13:30:00|15473.7|15472.2|15466.5|15465|15479.7|15478.2|15465.2|15463.5|4459
1650461700000|2022-04-20 13:35:00|15466.2|15464.7|15464.2|15462.7|15473.5|15472|15462|15459.5|5856
1650462000000|2022-04-20 13:40:00|15465.2|15463.7|15483.9|15482.4|15485.9|15484.4|15464.2|15462.5|6787
1650462300000|2022-04-20 13:45:00|15487.9|15486.4|15486.9|15485.4|15493.2|15491.7|15485.4|15483.4|2958
1650462600000|2022-04-20 13:50:00|15487.5|15484.4|15495.4|15493.9|15495.4|15493.9|15486.9|15484.4|2977
1650462900000|2022-04-20 13:55:00|15494.4|15492.9|15488.2|15486.7|15494.7|15492.9|15485.2|15483.7|2763
1650463200000|2022-04-20 14:00:00|15487.7|15486.2|15496.4|15494.9|15501.4|15499.9|15487.2|15485.5|5468
1650463500000|2022-04-20 14:05:00|15496.9|15495.4|15491.4|15489.9|15499.7|15497.9|15489.4|15487.9|4326
1650463800000|2022-04-20 14:10:00|15491.2|15489.7|15483.2|15481.7|15499.7|15497.9|15483.2|15481.7|3464
1650464100000|2022-04-20 14:15:00|15483.7|15482.2|15487.2|15484.7|15491.7|15489.9|15483.2|15481.7|3055
1650464400000|2022-04-20 14:20:00|15486.4|15484.9|15489.4|15487.9|15492.4|15490.9|15483.2|15481.7|3097
1650464700000|2022-04-20 14:25:00|15488.9|15487.4|15489.4|15487.9|15495.7|15493.9|15486.2|15484.7|4061
1650465000000|2022-04-20 14:30:00|15488.2|15486.7|15489.4|15487.9|15491.4|15489.9|15483.2|15481.7|2910
1650465300000|2022-04-20 14:35:00|15489.7|15487.2|15490.4|15488.9|15491.4|15489.9|15482.2|15480.5|4851
1650465600000|2022-04-20 14:40:00|15491.4|15489.9|15502.7|15501.2|15502.7|15501.2|15491.4|15489.7|5032
1650465900000|2022-04-20 14:45:00|15501.7|15500.2|15493.4|15490.9|15504.7|15503.2|15492.4|15490.7|4053
1650466200000|2022-04-20 14:50:00|15493.2|15491.7|15495.4|15493.9|15498.4|15496.9|15492.4|15490.7|2302
1650466500000|2022-04-20 14:55:00|15494.4|15492.9|15493.4|15491.9|15496.7|15494.9|15486.2|15484.7|4241
1650466800000|2022-04-20 15:00:00|15494.4|15492.9|15485.2|15483.7|15494.7|15492.9|15483.2|15481.7|5308
1650467100000|2022-04-20 15:05:00|15484.2|15482.7|15486.2|15484.7|15493.5|15492|15484.2|15482.7|3547
1650467400000|2022-04-20 15:10:00|15487.2|15485.7|15488.2|15486.7|15489.5|15488|15478.7|15477.2|4655
1650467700000|2022-04-20 15:15:00|15488.7|15487.2|15483.2|15481.7|15488.7|15487.2|15481.2|15479.5|4083
1650468000000|2022-04-20 15:20:00|15484.2|15482|15484.2|15482.7|15488.2|15486.7|15483.2|15481.7|2205
1650468300000|2022-04-20 15:25:00|15485|15483.5|15482.2|15480.7|15485.7|15484.2|15481.2|15479.7|1751
1650468600000|2022-04-20 15:30:00|15483.2|15481.7|15490.5|15489|15491.5|15490|15482.2|15480.7|3615
1650468900000|2022-04-20 15:35:00|15491.2|15489.7|15493.5|15492|15497.2|15495.7|15490.5|15489|2722
1650469200000|2022-04-20 15:40:00|15492.5|15491|15491.5|15490|15496.7|15495.2|15490.5|15489|1939
1650469500000|2022-04-20 15:45:00|15492|15490.5|15497.7|15496.2|15497.9|15496.2|15489.5|15488|1716
1650469800000|2022-04-20 15:50:00|15496.7|15495.2|15501.7|15500.2|15503.7|15502.2|15496.7|15495.2|1819
1650470100000|2022-04-20 15:55:00|15501.5|15499.2|15498.7|15497.2|15501.7|15500.2|15497.7|15496|2704
1650470400000|2022-04-20 16:00:00|15497.9|15496.2|15493.5|15492|15499.9|15498.2|15493.5|15492|1773
1650470700000|2022-04-20 16:05:00|15492.9|15491.4|15491.5|15490|15494.7|15493|15491.5|15490|4287
1650471000000|2022-04-20 16:10:00|15492.5|15491|15490.5|15489|15495.7|15494.2|15490.5|15489|1046
1650471300000|2022-04-20 16:15:00|15491.5|15490|15491.5|15490|15491.7|15490|15488.2|15486.7|878
1650471600000|2022-04-20 16:20:00|15490.5|15489|15487.2|15485.7|15492.5|15491|15487.2|15485.7|964
1650471900000|2022-04-20 16:25:00|15487.5|15484.7|15488.2|15486.7|15489.7|15488|15486.2|15484.7|381
1650472200000|2022-04-20 16:30:00|15489.5|15488|15489.5|15488|15490.5|15489|15487.2|15485.7|563
1650472500000|2022-04-20 16:35:00|15490.5|15489|15486.3|15484.8|15490.5|15489|15486.2|15484.7|1035
1650472800000|2022-04-20 16:40:00|15486.5|15485|15487.3|15485.8|15488.5|15486.8|15485.3|15483.8|806
1650473100000|2022-04-20 16:45:00|15486.3|15484.8|15489.5|15488|15491.5|15490|15486.3|15484.8|584
1650473400000|2022-04-20 16:50:00|15490.3|15487.8|15490.5|15489|15490.7|15489|15487.3|15485.8|593
1650473700000|2022-04-20 16:55:00|15491.5|15490|15496.7|15495.2|15496.7|15495.2|15491.5|15489|840
1650474000000|2022-04-20 17:00:00|15496.5|15495|15501.7|15500.2|15504.7|15503.2|15492.5|15491|1431
1650474300000|2022-04-20 17:05:00|15500.7|15499.2|15510|15508.5|15511.2|15509.7|15500.7|15499.2|720
1650474600000|2022-04-20 17:10:00|15511|15508.7|15509|15506.5|15512.2|15510.7|15506|15504.5|400
1650474900000|2022-04-20 17:15:00|15508|15506.2|15519.5|15518|15519.5|15518|15507|15505.5|473
1650475200000|2022-04-20 17:20:00|15520.5|15519|15523.5|15522|15525.5|15524|15518.5|15517|907
1650475500000|2022-04-20 17:25:00|15522.5|15521|15513.2|15510.7|15524.2|15522|15512.2|15510.5|976
1650475800000|2022-04-20 17:30:00|15512.2|15511.7|15511.2|15508.7|15513.2|15511.7|15507|15505.5|251
1650476100000|2022-04-20 17:35:00|15511|15508.5|15512|15509.5|15514.5|15512.7|15510|15508.5|142
1650476400000|2022-04-20 17:40:00|15512.2|15509.7|15507|15504.5|15512.2|15510.7|15506|15504.5|100
1650476700000|2022-04-20 17:45:00|15506.2|15505.5|15499.8|15498.3|15508|15506.5|15499.8|15498.3|320
1650477000000|2022-04-20 17:50:00|15500.8|15499.3|15505|15502.5|15505.2|15503.5|15498.8|15497.3|166
1650477300000|2022-04-20 17:55:00|15504.8|15503.3|15508|15505.5|15509.2|15506.7|15504|15502.5|234
1650477600000|2022-04-20 18:00:00|15507|15506.5|15507|15504.5|15510|15508.5|15504.2|15502.3|150
1650477900000|2022-04-20 18:05:00|15506.8|15505.3|15504|15501.5|15508|15506.5|15501.8|15500|328
1650478200000|2022-04-20 18:10:00|15503.8|15502.3|15499.8|15498.3|15505|15502.5|15499.8|15498.3|83
1650478500000|2022-04-20 18:15:00|15500.3|15498.8|15495.8|15494.3|15501.8|15500.3|15494.5|15493|358
1650478800000|2022-04-20 18:20:00|15494.8|15493.3|15498.8|15496.3|15501.8|15500.3|15494.5|15492.8|160
1650479100000|2022-04-20 18:25:00|15498|15496.5|15496.8|15495.3|15498.8|15497|15494.5|15492.8|237
1650479400000|2022-04-20 18:30:00|15497.8|15496.3|15496.8|15494.3|15500.8|15498.5|15495.8|15494|248
1650479700000|2022-04-20 18:35:00|15497.8|15495.3|15500.8|15499.3|15501|15499.3|15496.8|15494.3|179
1650480000000|2022-04-20 18:40:00|15501.8|15500.3|15498.8|15497.3|15501.8|15500.3|15495.8|15494|194
1650480300000|2022-04-20 18:45:00|15499.8|15498.3|15499.8|15498.3|15500.8|15499.3|15498.8|15497|47
1650480600000|2022-04-20 18:50:00|15500.8|15498.5|15499.8|15497.3|15500.8|15498.8|15495.8|15493.8|75
1650480900000|2022-04-20 18:55:00|15498.8|15497|15504.8|15503.3|15504.8|15503.3|15498.8|15497|197
1650481200000|2022-04-20 19:00:00|15503.8|15502.3|15499.8|15498.3|15504.8|15502.3|15497.8|15496.3|143
1650481500000|2022-04-20 19:05:00|15500.8|15498.1|15503.1|15501.6|15503.1|15501.6|15497.8|15496.3|68
1650481800000|2022-04-20 19:10:00|15502.8|15501.3|15498.8|15497.3|15503.1|15501.3|15496.8|15495.3|50
1650482100000|2022-04-20 19:15:00|15497.8|15496.3|15495.8|15494.3|15498.8|15496.8|15494.8|15493.3|25
1650482400000|2022-04-20 19:20:00|15494.8|15493.3|15493.6|15491.1|15496.8|15494.6|15491.4|15489.9|230
1650482700000|2022-04-20 19:25:00|15492.8|15491.3|15492.6|15491.1|15494.8|15492.3|15490.6|15488.9|87
1650483000000|2022-04-20 19:30:00|15491.6|15490.1|15490.6|15488.1|15492.6|15491.1|15487.4|15485.1|316
1650483300000|2022-04-20 19:35:00|15489.8|15488.3|15489.6|15488.1|15492.6|15491.1|15487.6|15486.1|178
1650483600000|2022-04-20 19:40:00|15490.1|15488.6|15488.6|15487.1|15490.6|15489.1|15486.6|15484.9|170
1650483900000|2022-04-20 19:45:00|15488.4|15486.1|15489.6|15488.1|15491.4|15489.3|15485.4|15483.6|227
1650484200000|2022-04-20 19:50:00|15489.1|15487.1|15488.6|15486.1|15489.8|15488.1|15486.6|15485.1|446
1650484500000|2022-04-20 19:55:00|15487.6|15487.1|15491.6|15489.1|15494.8|15493.3|15487.6|15486.1|406
1650521100000|2022-04-21 06:05:00|15431.2|15429.7|15423.9|15422.4|15432.2|15429.7|15420.7|15419.2|1627
1650521400000|2022-04-21 06:10:00|15424.9|15423.4|15429.2|15427.7|15434.4|15432.9|15422.9|15421.4|1181
1650521700000|2022-04-21 06:15:00|15430.2|15428.7|15431.2|15429.7|15434.4|15432.9|15425.9|15424.4|1254
1650522000000|2022-04-21 06:20:00|15431.7|15430.2|15433.4|15430.9|15436.4|15434.9|15430.2|15428.7|1040
1650522300000|2022-04-21 06:25:00|15434.4|15431.9|15439.4|15437.9|15440.4|15438.9|15434.4|15431.9|767
1650522600000|2022-04-21 06:30:00|15439.2|15436.7|15394.6|15393.1|15439.2|15436.9|15394.6|15393.1|5239
1650522900000|2022-04-21 06:35:00|15395.6|15394.1|15406.8|15405.3|15411.1|15409.3|15389.4|15387.9|4548
1650523200000|2022-04-21 06:40:00|15405.6|15404.1|15415.9|15414.4|15417.8|15416.3|15404.6|15403.1|2777
1650523500000|2022-04-21 06:45:00|15416.6|15414.1|15424.1|15422.6|15425.1|15423.6|15413.6|15411.8|2843
1650523800000|2022-04-21 06:50:00|15425.1|15423.6|15423.1|15421.6|15430.1|15428.6|15419.8|15418.3|2617
1650524100000|2022-04-21 06:55:00|15422.3|15420.8|15430.6|15429.1|15434.9|15433.4|15421.3|15419.8|2521
1650524400000|2022-04-21 07:00:00|15432.1|15430.6|15424.4|15422.9|15433.6|15432.1|15422.4|15420.9|3585
1650524700000|2022-04-21 07:05:00|15425.4|15423.9|15435.9|15434.4|15440.3|15438.8|15424.4|15422.6|3010
1650525000000|2022-04-21 07:10:00|15434.9|15433.4|15436.9|15435.4|15437.9|15436.4|15427.9|15426.4|4073
1650525300000|2022-04-21 07:15:00|15437.9|15436.4|15449.3|15447.8|15451.3|15449.8|15434.9|15433.4|4216
1650525600000|2022-04-21 07:20:00|15448.3|15446.8|15442.3|15440.8|15452.6|15450.8|15437.1|15435.6|4279
1650525900000|2022-04-21 07:25:00|15441.1|15439.6|15452.3|15450.8|15453.3|15450.8|15435.1|15433.6|3224
1650526200000|2022-04-21 07:30:00|15451.3|15449.8|15440.1|15438.6|15454.3|15452.8|15434.1|15432.6|3206
1650526500000|2022-04-21 07:35:00|15439.1|15437.6|15433.1|15431.6|15446.4|15443.9|15432.1|15430.6|2850
1650526800000|2022-04-21 07:40:00|15432.1|15430.6|15428.1|15426.6|15434.1|15432.6|15425.6|15423.4|5147
1650527100000|2022-04-21 07:45:00|15429.1|15427.6|15427.1|15425.6|15434.1|15432.6|15423.9|15422.4|6489
1650527400000|2022-04-21 07:50:00|15426.4|15424.6|15427.1|15425.6|15430.1|15428.6|15422.4|15420.9|3941
1650527700000|2022-04-21 07:55:00|15428.1|15426.4|15416.9|15415.4|15430.1|15428.6|15414.9|15413.4|4305
1650528000000|2022-04-21 08:00:00|15415.9|15414.4|15419.9|15418.4|15422.9|15421.4|15411.6|15410.1|4727
1650528300000|2022-04-21 08:05:00|15418.9|15417.4|15422.9|15421.4|15424.1|15422.4|15414.9|15413.4|3503
1650528600000|2022-04-21 08:10:00|15423.4|15421.9|15422.9|15421.4|15424.9|15423.4|15414.9|15413.4|3457
1650528900000|2022-04-21 08:15:00|15423.4|15421.9|15432.4|15429.9|15434.4|15432.9|15423.4|15421.9|4060
1650529200000|2022-04-21 08:20:00|15433.4|15430.9|15418.9|15417.4|15433.4|15431.9|15417.9|15416.1|5613
1650529500000|2022-04-21 08:25:00|15417.9|15416.4|15407.6|15406.1|15420.9|15418.4|15407.4|15405.9|5701
1650529800000|2022-04-21 08:30:00|15406.6|15405.1|15407.6|15406.1|15409.6|15408.1|15400.6|15399.1|4380
1650530100000|2022-04-21 08:35:00|15407.1|15405.6|15411.7|15410.2|15414.1|15412.4|15404.7|15403.2|5106
1650530400000|2022-04-21 08:40:00|15412.9|15411.4|15403.9|15402.4|15417.9|15416.4|15403.9|15402.4|5823
1650530700000|2022-04-21 08:45:00|15403.7|15401.2|15401.9|15400.4|15404.9|15403.4|15398.7|15397.2|5208
1650531000000|2022-04-21 08:50:00|15401.4|15399.9|15402.9|15401.4|15403.9|15402.4|15395.2|15393.7|3787
1650531300000|2022-04-21 08:55:00|15401.9|15400.4|15398.9|15397.4|15401.9|15400.4|15392.7|15390.9|5950
1650531600000|2022-04-21 09:00:00|15399.9|15396.4|15410.9|15409.4|15411.9|15409.6|15399.9|15396.4|6987
1650531900000|2022-04-21 09:05:00|15409.9|15408.4|15406.9|15405.4|15412.1|15410.4|15404.9|15403.4|3367
1650532200000|2022-04-21 09:10:00|15405.9|15404.4|15398.9|15397.4|15409.9|15408.4|15397.9|15396.4|3340
1650532500000|2022-04-21 09:15:00|15399.9|15398.4|15411.9|15410.4|15413.1|15411.4|15399.9|15398.4|3455
1650532800000|2022-04-21 09:20:00|15413.1|15411.6|15415.2|15413.7|15417.1|15415.6|15410.9|15409.4|2833
1650533100000|2022-04-21 09:25:00|15416.2|15414.7|15421.2|15419.7|15422.2|15420.7|15415.2|15413.7|2808
1650533400000|2022-04-21 09:30:00|15422.2|15420.7|15421.2|15419.7|15422.2|15420.7|15415.2|15413.2|2183
1650533700000|2022-04-21 09:35:00|15420.2|15418.7|15423.4|15421.9|15424.6|15422.9|15419.4|15417.9|2439
1650534000000|2022-04-21 09:40:00|15423.9|15422.4|15430.6|15429.1|15430.9|15429.1|15422.4|15420.9|4038
1650534300000|2022-04-21 09:45:00|15430.9|15428.1|15431.6|15430.1|15435.6|15434.1|15428.4|15426.9|3695
1650534600000|2022-04-21 09:50:00|15430.6|15429.1|15432.6|15431.1|15434.9|15433.1|15430.6|15429.1|2691
1650534900000|2022-04-21 09:55:00|15430.6|15429.1|15428.4|15426.9|15432.6|15431.1|15427.4|15425.9|2957
1650535200000|2022-04-21 10:00:00|15429.6|15428.1|15434.6|15433.1|15435.2|15433.7|15428.4|15426.7|2712
1650535500000|2022-04-21 10:05:00|15434.9|15433.4|15440.9|15439.4|15442.9|15441.4|15434.9|15433.4|3018
1650535800000|2022-04-21 10:10:00|15441.4|15439.9|15440.9|15439.4|15446.1|15444.6|15438.9|15437.4|2403
1650536100000|2022-04-21 10:15:00|15439.9|15438.4|15432.9|15431.4|15440.9|15439.4|15432.9|15431.4|2761
1650536400000|2022-04-21 10:20:00|15433.9|15432.4|15431.9|15430.4|15433.9|15432.4|15427.7|15426.2|2136
1650536700000|2022-04-21 10:25:00|15432.4|15430.9|15438.9|15437.4|15438.9|15437.4|15430.9|15429.4|2355
1650537000000|2022-04-21 10:30:00|15439.9|15438.4|15432.9|15431.4|15440.9|15439.4|15431.9|15430.4|1294
1650537300000|2022-04-21 10:35:00|15431.9|15430.4|15436.9|15434.4|15440.9|15439.4|15431.9|15430.4|2066
1650537600000|2022-04-21 10:40:00|15436.7|15435.2|15440.9|15439.4|15441.9|15440.4|15434.9|15433.4|2021
1650537900000|2022-04-21 10:45:00|15441.9|15440.4|15435.9|15434.4|15444.9|15443.4|15434.9|15433.4|2449
1650538200000|2022-04-21 10:50:00|15436.9|15433.4|15439.7|15438.2|15439.7|15438.2|15434.7|15433.2|2345
1650538500000|2022-04-21 10:55:00|15438.7|15437.2|15434.7|15432.2|15439.7|15438.2|15432.7|15430.9|2338
1650538800000|2022-04-21 11:00:00|15433.7|15433.2|15434.9|15433.4|15439.4|15437.9|15433.7|15432.4|1715
1650539100000|2022-04-21 11:05:00|15435.9|15434.4|15441.9|15440.4|15442.7|15440.4|15434.9|15433.2|2181
1650539400000|2022-04-21 11:10:00|15442.9|15441.4|15439.9|15438.4|15444.9|15443.4|15439.7|15437.4|2119
1650539700000|2022-04-21 11:15:00|15438.9|15437.4|15440.9|15439.4|15442.9|15441.4|15432.9|15431.4|3802
1650540000000|2022-04-21 11:20:00|15439.9|15438.4|15443.9|15442.4|15446.4|15444.7|15436.9|15435.2|2847
1650540300000|2022-04-21 11:25:00|15444.9|15443.4|15450.2|15448.7|15451.2|15449.7|15443.9|15442.4|2408
1650540600000|2022-04-21 11:30:00|15450.4|15448.9|15461.7|15460.2|15462.7|15461.2|15449.4|15447.9|5465
1650540900000|2022-04-21 11:35:00|15462.7|15459.2|15464.9|15463.4|15467.9|15466.4|15458.2|15456.7|3875
1650541200000|2022-04-21 11:40:00|15465.4|15463.9|15469.9|15468.4|15469.9|15468.4|15463.9|15462.2|4526
1650541500000|2022-04-21 11:45:00|15470.9|15469.4|15456.4|15454.9|15472.9|15470.4|15455.4|15453.9|3324
1650541800000|2022-04-21 11:50:00|15455.4|15453.9|15449.4|15447.9|15456.4|15454.9|15449.4|15446.9|4320
1650542100000|2022-04-21 11:55:00|15450.4|15448.9|15457.4|15455.9|15458.4|15456.9|15446.4|15444.9|3115
1650542400000|2022-04-21 12:00:00|15458.4|15456.9|15455.4|15453.9|15460.7|15459.2|15454.4|15452.9|3414
1650542700000|2022-04-21 12:05:00|15456.4|15454.9|15469.9|15468.4|15469.9|15468.4|15454.4|15452.9|4892
1650543000000|2022-04-21 12:10:00|15469.4|15467.4|15463.9|15462.4|15469.9|15468.4|15461.4|15459.2|2817
1650543300000|2022-04-21 12:15:00|15465.4|15463.9|15471.9|15469.4|15473.9|15472.4|15462.7|15461.2|3138
1650543600000|2022-04-21 12:20:00|15470.9|15468.4|15461.7|15460.2|15470.9|15468.4|15459.7|15457.9|2558
1650543900000|2022-04-21 12:25:00|15462.7|15461.2|15463.9|15462.4|15463.9|15462.4|15456.4|15454.9|2606
1650544200000|2022-04-21 12:30:00|15463.2|15461.7|15464.9|15463.4|15468.2|15466.7|15461.7|15460.2|3383
1650544500000|2022-04-21 12:35:00|15463.9|15462.4|15470.9|15469.4|15473.4|15471.9|15460.2|15458.7|3334
1650544800000|2022-04-21 12:40:00|15471.9|15470.4|15481.2|15479.7|15482.2|15480.7|15471.9|15470.4|4848
1650545100000|2022-04-21 12:45:00|15482.2|15480.7|15478.2|15476.7|15484.2|15482.4|15475.2|15473.7|6766
1650545400000|2022-04-21 12:50:00|15477.2|15475.7|15476.2|15474.7|15484.7|15482.9|15473.9|15472.2|3995
1650545700000|2022-04-21 12:55:00|15477.2|15474.9|15476.2|15474.7|15477.2|15475.7|15469.9|15468.4|3963
1650546000000|2022-04-21 13:00:00|15475.9|15473.7|15472.9|15470.4|15476.4|15474.7|15463.9|15462.4|4802
1650546300000|2022-04-21 13:05:00|15471.9|15471.4|15464.9|15463.4|15473.9|15472.4|15459.7|15457.9|4445
1650546600000|2022-04-21 13:10:00|15465.2|15462.7|15458.4|15456.9|15475.4|15473.7|15458.4|15456.9|5307
1650546900000|2022-04-21 13:15:00|15457.4|15455.9|15450.4|15448.9|15466.9|15465.4|15450.4|15448.7|7207
1650547200000|2022-04-21 13:20:00|15449.4|15447.9|15454.5|15453|15457.5|15456|15446.5|15444.7|6061
1650547500000|2022-04-21 13:25:00|15455.7|15453.2|15448.5|15447|15455.7|15453.2|15427.5|15426|8854
1650547800000|2022-04-21 13:30:00|15448.7|15446.2|15433.2|15431.7|15449.5|15448|15433.2|15431.7|4351
1650548100000|2022-04-21 13:35:00|15434.2|15432.7|15434|15432.5|15437.2|15435.7|15426.5|15425|6047
1650548400000|2022-04-21 13:40:00|15434.5|15433|15446.5|15445|15446.5|15445|15428.7|15427.2|5650
1650548700000|2022-04-21 13:45:00|15445.5|15444|15446.5|15445|15451.7|15449.2|15432|15430.5|5507
1650549000000|2022-04-21 13:50:00|15447.5|15446|15449.7|15448.2|15453.9|15452.2|15444.2|15441.7|4288
1650549300000|2022-04-21 13:55:00|15448.7|15447.2|15434|15432.5|15448.7|15447.2|15434|15432.5|5399
1650549600000|2022-04-21 14:00:00|15433.5|15432|15439|15437.5|15440|15438.5|15433|15431.5|5455
1650549900000|2022-04-21 14:05:00|15438.2|15436.7|15428.7|15427.2|15439|15437.5|15425.5|15424|4119
1650550200000|2022-04-21 14:10:00|15430|15427.5|15422.5|15421|15435.2|15433.5|15419.5|15417.8|4667
1650550500000|2022-04-21 14:15:00|15423.5|15422|15421.5|15420|15428|15426.5|15417.5|15416|4432
1650550800000|2022-04-21 14:20:00|15422|15420.5|15423.5|15422|15423.5|15422|15415.5|15413.8|3700
1650551100000|2022-04-21 14:25:00|15424.5|15423|15430.7|15429.2|15433|15431.5|15423.5|15422|3571
1650551400000|2022-04-21 14:30:00|15430.8|15429.3|15414.5|15413|15430.8|15429.3|15411|15409.5|4147
1650551700000|2022-04-21 14:35:00|15415|15413.5|15409|15407.5|15418.5|15417|15402|15400.5|4749
1650552000000|2022-04-21 14:40:00|15408|15406.5|15403.3|15401.8|15412|15410.5|15401.8|15400.3|3766
1650552300000|2022-04-21 14:45:00|15402.3|15400.8|15395.5|15394|15404.3|15402.8|15389.5|15387.8|6188
1650552600000|2022-04-21 14:50:00|15396.8|15395.3|15405.3|15403.8|15410.5|15408.8|15396.8|15395.3|3695
1650552900000|2022-04-21 14:55:00|15406.3|15402.8|15411.3|15409.8|15414.8|15413.3|15405.3|15402.8|3645
1650553200000|2022-04-21 15:00:00|15410.3|15408.8|15401.3|15399.8|15412.3|15410.8|15400.3|15398.8|3499
1650553500000|2022-04-21 15:05:00|15402|15399.5|15403|15400.5|15404|15402.5|15394.6|15393.1|3540
1650553800000|2022-04-21 15:10:00|15402.6|15401.5|15405.3|15403.8|15411|15409.5|15400.3|15398.5|5404
1650554100000|2022-04-21 15:15:00|15406.3|15404.8|15411.5|15409|15411.5|15409.8|15403.8|15402.3|4264
1650554400000|2022-04-21 15:20:00|15411.3|15408.8|15415.3|15413.8|15416.5|15414.8|15405.3|15403.5|2708
1650554700000|2022-04-21 15:25:00|15414.3|15412.8|15412.3|15410.8|15415.3|15413.8|15408.3|15406.8|2162
1650555000000|2022-04-21 15:30:00|15413.3|15411.8|15393.6|15392.1|15413.3|15411.8|15391.8|15390.3|4460
1650555300000|2022-04-21 15:35:00|15393.8|15391.3|15390.3|15387.8|15395.8|15393.3|15385.6|15384.1|3639
1650555600000|2022-04-21 15:40:00|15390.6|15388.1|15376.1|15374.6|15391.6|15390.1|15376.1|15374.3|3829
1650555900000|2022-04-21 15:45:00|15377.1|15375.6|15376.1|15374.6|15381.3|15379.8|15375.1|15373.6|2753
1650556200000|2022-04-21 15:50:00|15376.3|15374.8|15380.3|15378.8|15388.8|15387.1|15375.1|15373.3|2483
1650556500000|2022-04-21 15:55:00|15381.3|15379.8|15377.1|15375.6|15381.3|15379.8|15374.1|15372.6|1595
1650556800000|2022-04-21 16:00:00|15379.1|15377.6|15370.1|15368.6|15379.1|15377.6|15366.8|15365.3|3256
1650557100000|2022-04-21 16:05:00|15371.1|15369.6|15369.1|15367.6|15375.6|15374.1|15368.8|15366.6|1806
1650557400000|2022-04-21 16:10:00|15368.1|15366.6|15371.1|15369.6|15373.1|15371.6|15366.8|15365.3|1354
1650557700000|2022-04-21 16:15:00|15370.1|15368.6|15366.8|15365.3|15371.3|15369.6|15363.8|15362.1|1116
1650558000000|2022-04-21 16:20:00|15365.8|15364.3|15366.9|15365.4|15368.1|15366.6|15363.8|15362.3|1774
1650558300000|2022-04-21 16:25:00|15365.9|15364.4|15361.6|15360.1|15366.9|15365.4|15358.6|15357.1|1597
1650558600000|2022-04-21 16:30:00|15360.6|15359.1|15355.6|15354.1|15361.6|15360.1|15350.4|15348.9|2194
1650558900000|2022-04-21 16:35:00|15355.9|15353.4|15357.9|15356.4|15358.9|15357.1|15354.6|15353.1|1129
1650559200000|2022-04-21 16:40:00|15358.6|15357.1|15362.6|15361.1|15363.9|15362.4|15355.6|15354.1|1614
1650559500000|2022-04-21 16:45:00|15363.9|15362.4|15359.6|15358.1|15363.9|15362.4|15356.6|15354.9|547
1650559800000|2022-04-21 16:50:00|15360.6|15358.4|15358.6|15357.1|15363.9|15362.4|15357.6|15356.1|762
1650560100000|2022-04-21 16:55:00|15359.6|15358.1|15355.6|15354.1|15361.9|15360.1|15355.6|15354.1|485
1650560400000|2022-04-21 17:00:00|15354.6|15353.1|15362.6|15361.1|15362.9|15361.1|15353.6|15351.9|325
1650560700000|2022-04-21 17:05:00|15363.9|15362.4|15363.9|15362.4|15365.1|15363.4|15359.6|15357.9|385
1650561000000|2022-04-21 17:10:00|15364.9|15363.4|15366.9|15365.4|15370.1|15368.6|15361.6|15360.1|764
1650561300000|2022-04-21 17:15:00|15365.9|15364.4|15369.1|15366.6|15369.4|15367.6|15355.6|15353.9|1061
1650561600000|2022-04-21 17:20:00|15368.1|15367.6|15369.1|15367.6|15370.1|15368.6|15364.9|15363.1|435
1650561900000|2022-04-21 17:25:00|15368.1|15366.6|15373.1|15371.6|15373.4|15371.6|15368.1|15366.4|270
1650562200000|2022-04-21 17:30:00|15372.1|15370.6|15375.1|15373.6|15377.1|15375.6|15366.9|15365.4|815
1650562500000|2022-04-21 17:35:00|15376.1|15374.6|15383.6|15382.1|15383.6|15382.1|15371.1|15369.4|1025
1650562800000|2022-04-21 17:40:00|15383.4|15380.9|15373.4|15370.9|15383.4|15381.1|15372.4|15370.6|445
1650563100000|2022-04-21 17:45:00|15373.9|15371.9|15382.6|15381.1|15384.9|15383.4|15373.9|15371.9|271
1650563400000|2022-04-21 17:50:00|15383.9|15382.4|15382.6|15381.1|15386.1|15384.4|15380.6|15379.1|439
1650563700000|2022-04-21 17:55:00|15383.4|15381.9|15388.9|15387.4|15390.9|15389.4|15381.6|15380.1|652
1650564000000|2022-04-21 18:00:00|15389.9|15388.4|15390.9|15389.4|15392.4|15390.9|15386.9|15385.4|396
1650564300000|2022-04-21 18:05:00|15389.9|15388.4|15381.6|15380.1|15392.1|15390.4|15381.6|15379.9|275
1650564600000|2022-04-21 18:10:00|15382.6|15381.1|15383.9|15382.4|15385.9|15384.4|15381.6|15379.9|251
1650564900000|2022-04-21 18:15:00|15384.1|15382.6|15379.6|15377.1|15384.6|15382.6|15378.4|15376.1|262
1650565200000|2022-04-21 18:20:00|15378.6|15377.4|15374.4|15372.9|15380.4|15378.1|15374.4|15372.9|284
1650565500000|2022-04-21 18:25:00|15373.4|15371.9|15374.4|15371.9|15377.4|15375.9|15373.4|15371.9|315
1650565800000|2022-04-21 18:30:00|15374.1|15372.6|15376.4|15374.9|15380.6|15379.1|15372.4|15370.9|258
1650566100000|2022-04-21 18:35:00|15375.4|15373.9|15377.4|15375.9|15377.4|15375.9|15371.4|15369.6|187
1650566400000|2022-04-21 18:40:00|15376.4|15374.9|15379.6|15377.1|15380.6|15379.1|15375.1|15372.6|313
1650566700000|2022-04-21 18:45:00|15378.9|15377.4|15386.9|15385.4|15388.1|15386.6|15378.9|15376.9|130
1650567000000|2022-04-21 18:50:00|15386.1|15384.4|15386.9|15384.4|15388.1|15386.4|15381.6|15379.9|188
1650567300000|2022-04-21 18:55:00|15385.9|15383.4|15383.9|15382.4|15390.1|15388.4|15383.9|15382.1|336
1650567600000|2022-04-21 19:00:00|15384.1|15381.6|15388.9|15387.4|15391.1|15389.4|15380.6|15379.1|588
1650567900000|2022-04-21 19:05:00|15389.9|15388.4|15390.9|15389.4|15392.9|15390.6|15387.9|15385.4|197
1650568200000|2022-04-21 19:10:00|15390.1|15388.4|15388.9|15386.4|15390.6|15388.6|15385.9|15384.4|204
1650568500000|2022-04-21 19:15:00|15388.6|15387.1|15390.9|15388.4|15392.9|15391.4|15388.6|15387.1|336
1650568800000|2022-04-21 19:20:00|15390.1|15388.6|15394.9|15393.4|15395.9|15394.4|15389.9|15388.4|277
1650569100000|2022-04-21 19:25:00|15393.9|15392.4|15393.9|15392.4|15395.9|15394.4|15390.9|15389.1|220
1650569400000|2022-04-21 19:30:00|15394.9|15393.4|15395.9|15394.4|15398.1|15396.4|15391.9|15390.4|276
1650569700000|2022-04-21 19:35:00|15396.4|15394.9|15396.9|15394.4|15397.9|15396.4|15394.9|15392.9|210
1650570000000|2022-04-21 19:40:00|15396.6|15394.1|15401.1|15399.6|15402.1|15399.6|15395.9|15394.1|261
1650570300000|2022-04-21 19:45:00|15400.1|15398.6|15402.1|15400.6|15403.4|15401.6|15400.1|15398.4|336
1650570600000|2022-04-21 19:50:00|15402.9|15400.4|15401.1|15399.6|15403.4|15400.9|15397.9|15395.7|229
1650570900000|2022-04-21 19:55:00|15400.9|15399.4|15399.1|15397.6|15402.4|15400.6|15395.9|15394.4|253
1650607500000|2022-04-22 06:05:00|15391.1|15389.6|15387.1|15385.6|15392.1|15390.6|15381.9|15380.4|1061
1650607800000|2022-04-22 06:10:00|15388.1|15386.6|15376.1|15374.6|15393.4|15391.9|15376.1|15374.6|706
1650608100000|2022-04-22 06:15:00|15377.1|15375.6|15371.4|15369.9|15380.4|15378.9|15370.1|15368.6|848
1650608400000|2022-04-22 06:20:00|15370.1|15368.6|15383.4|15381.9|15385.4|15383.9|15369.4|15367.6|892
1650608700000|2022-04-22 06:25:00|15382.4|15380.9|15383.4|15381.9|15389.9|15388.1|15381.4|15379.9|710
1650609000000|2022-04-22 06:30:00|15383.6|15381.1|15385.4|15383.9|15388.6|15387.1|15376.4|15374.9|479
1650609300000|2022-04-22 06:35:00|15386.4|15384.9|15390.4|15388.9|15393.6|15392.1|15386.4|15384.9|866
1650609600000|2022-04-22 06:40:00|15389.4|15387.9|15389.4|15387.9|15393.6|15392.1|15383.4|15381.9|1299
1650609900000|2022-04-22 06:45:00|15388.4|15386.9|15394.6|15393.1|15395.6|15394.1|15387.1|15384.9|789
1650610200000|2022-04-22 06:50:00|15395.6|15392.9|15402.6|15401.1|15402.6|15401.1|15394.6|15392.1|1637
1650610500000|2022-04-22 06:55:00|15401.6|15400.1|15412.1|15410.6|15414.4|15412.1|15399.6|15398.1|3094
1650610800000|2022-04-22 07:00:00|15413.6|15412.1|15412.6|15410.1|15414.6|15413.1|15403.6|15401.9|3393
1650611100000|2022-04-22 07:05:00|15411.6|15411.1|15409.9|15408.4|15414.9|15413.4|15405.6|15404.1|2615
1650611400000|2022-04-22 07:10:00|15411.1|15408.6|15403.9|15402.4|15414.1|15412.1|15402.4|15400.9|3609
1650611700000|2022-04-22 07:15:00|15396.6|15394.1|15380.9|15378.4|15397.9|15396.4|15376.9|15375.2|6452
1650612000000|2022-04-22 07:20:00|15381.9|15379.4|15366.4|15364.9|15385.1|15383.6|15366.4|15364.9|3406
1650612300000|2022-04-22 07:25:00|15365.4|15363.9|15350.9|15349.4|15369.9|15368.2|15350.9|15349.4|3982
1650612600000|2022-04-22 07:30:00|15351.9|15350.4|15365.4|15363.9|15369.7|15368.2|15351.9|15349.9|7351
1650612900000|2022-04-22 07:35:00|15366.2|15363.7|15375.9|15374.4|15377.2|15375.4|15361.4|15359.9|3828
1650613200000|2022-04-22 07:40:00|15374.9|15373.4|15373.9|15372.4|15377.2|15375.4|15365.4|15363.7|2976
1650613500000|2022-04-22 07:45:00|15372.9|15371.4|15379.9|15378.4|15381.2|15379.4|15371.9|15370.4|2467
1650613800000|2022-04-22 07:50:00|15380.9|15379.4|15365.4|15363.9|15381.2|15379.4|15365.4|15363.7|2569
1650614100000|2022-04-22 07:55:00|15366.4|15364.9|15360.7|15359.2|15369.2|15367.7|15358.4|15356.9|3151
1650614400000|2022-04-22 08:00:00|15360.4|15358.9|15364.4|15362.9|15365.4|15363.9|15341.9|15340.2|7105
1650614700000|2022-04-22 08:05:00|15363.7|15361.9|15365.2|15363.7|15368.7|15367.2|15359.4|15357.9|3436
1650615000000|2022-04-22 08:10:00|15366.2|15364.7|15378.4|15376.9|15378.4|15376.9|15365.9|15363.7|3595
1650615300000|2022-04-22 08:15:00|15378.7|15375.9|15382.7|15381.2|15389.7|15388.2|15377.4|15375.7|5647
1650615600000|2022-04-22 08:20:00|15383.7|15382.2|15384.9|15383.4|15387.2|15385.4|15377.7|15376.2|3266
1650615900000|2022-04-22 08:25:00|15383.9|15382.4|15378.7|15377.2|15384.9|15383.4|15374.7|15372.9|3978
1650616200000|2022-04-22 08:30:00|15379.2|15377.7|15375.7|15374.2|15393.9|15392.4|15375.7|15374.2|4522
1650616500000|2022-04-22 08:35:00|15376.7|15375.2|15388.9|15387.4|15390.9|15389.4|15376.7|15375.2|3336
1650616800000|2022-04-22 08:40:00|15387.9|15386.4|15379.7|15378.2|15393.2|15390.7|15377.7|15376.2|4899
1650617100000|2022-04-22 08:45:00|15380.7|15379.2|15383.9|15382.4|15387.4|15385.9|15377.7|15376.2|2841
1650617400000|2022-04-22 08:50:00|15382.7|15381.2|15379.7|15378.2|15384.2|15382.4|15377.7|15375.9|2821
1650617700000|2022-04-22 08:55:00|15379.2|15377.7|15381.7|15380.2|15386.2|15384.4|15378.7|15377.2|2000
1650618000000|2022-04-22 09:00:00|15380.7|15379.2|15372.7|15371.2|15380.7|15379.2|15366.4|15364.9|3307
1650618300000|2022-04-22 09:05:00|15373.7|15372.2|15370.9|15369.4|15376.9|15375.4|15367.9|15366.4|3385
1650618600000|2022-04-22 09:10:00|15369.9|15368.4|15370.2|15368.7|15375.9|15374.4|15369.7|15368.2|3562
1650618900000|2022-04-22 09:15:00|15371.2|15369.7|15376.4|15374.9|15377.4|15375.9|15367.2|15365.7|3551
1650619200000|2022-04-22 09:20:00|15377.4|15373.9|15384.4|15382.9|15387.9|15386.2|15376.4|15373.9|2378
1650619500000|2022-04-22 09:25:00|15384.2|15381.9|15386.4|15384.9|15390.7|15389.2|15380.4|15378.9|2886
1650619800000|2022-04-22 09:30:00|15385.4|15383.9|15386.4|15384.9|15391.7|15390.2|15381.4|15379.9|2764
1650620100000|2022-04-22 09:35:00|15386.2|15384.7|15388.7|15387.2|15391.7|15390.2|15386.2|15383.9|2882
1650620400000|2022-04-22 09:40:00|15387.9|15386.2|15379.4|15377.9|15387.9|15386.4|15378.4|15376.9|3007
1650620700000|2022-04-22 09:45:00|15380.4|15378.9|15379.5|15378|15382.4|15380.9|15377.5|15376|2890
1650621000000|2022-04-22 09:50:00|15378.9|15377.4|15376.5|15374|15379.7|15378|15372.5|15370.7|3840
1650621300000|2022-04-22 09:55:00|15375.5|15373|15363.2|15361.7|15375.5|15373|15362.2|15360.7|4431
1650621600000|2022-04-22 10:00:00|15362.2|15360.7|15367.7|15366.2|15367.7|15366.2|15356.2|15354.7|7338
1650621900000|2022-04-22 10:05:00|15366.7|15365.2|15365.5|15364|15369.7|15367.2|15358.2|15356.5|2658
1650622200000|2022-04-22 10:10:00|15364.5|15363|15368.5|15367|15369.5|15368|15364|15362.5|2984
1650622500000|2022-04-22 10:15:00|15369.5|15367.2|15368.2|15366.7|15374.7|15373.2|15367.5|15366|3381
1650622800000|2022-04-22 10:20:00|15369.2|15367|15366|15364.5|15369.2|15367|15360.7|15359|1847
1650623100000|2022-04-22 10:25:00|15365|15363.5|15369|15367.5|15372|15370.5|15365|15363.5|2757
1650623400000|2022-04-22 10:30:00|15368|15366.5|15377|15375.5|15377|15375.5|15368|15366.5|1604
1650623700000|2022-04-22 10:35:00|15376|15374.5|15369|15367.5|15378|15376.5|15368|15366.5|1854
1650624000000|2022-04-22 10:40:00|15370|15368.5|15379|15377.5|15379.2|15377.5|15369|15367.5|2066
1650624300000|2022-04-22 10:45:00|15378|15376.5|15374.7|15373.2|15381.7|15380|15374.7|15373.2|2669
1650624600000|2022-04-22 10:50:00|15375.2|15373.7|15372.7|15371.2|15377|15375.2|15370.7|15369|2560
1650624900000|2022-04-22 10:55:00|15373.7|15372.2|15362.2|15360.7|15374.7|15373.2|15359|15357.5|3042
1650625200000|2022-04-22 11:00:00|15364.5|15363|15366.5|15365|15367.7|15366|15361|15359.5|1894
1650625500000|2022-04-22 11:05:00|15367.5|15366|15374.5|15373|15376.7|15375.2|15366.5|15365|1411
1650625800000|2022-04-22 11:10:00|15374.2|15371.7|15380|15378.5|15382|15380.5|15373.5|15371.7|4540
1650626100000|2022-04-22 11:15:00|15381.2|15378.7|15387|15385.5|15387|15385.5|15377.2|15375.2|3735
1650626400000|2022-04-22 11:20:00|15386|15384.5|15388|15386.5|15389.2|15387.5|15385|15383.5|2431
1650626700000|2022-04-22 11:25:00|15389|15387.5|15395.2|15393.7|15396.5|15395|15384.7|15383.2|2960
1650627000000|2022-04-22 11:30:00|15396.5|15392.7|15390|15388.5|15397.5|15396|15386|15384.5|2825
1650627300000|2022-04-22 11:35:00|15389.2|15387.7|15387|15385.5|15393.2|15391.7|15385|15383.2|1884
1650627600000|2022-04-22 11:40:00|15386|15384.5|15391.2|15389.7|15392.5|15390.7|15384|15382.2|2016
1650627900000|2022-04-22 11:45:00|15391.7|15390.2|15393.2|15391.7|15396.5|15395|15391.2|15389.7|1717
1650628200000|2022-04-22 11:50:00|15393.7|15392.2|15403.5|15402|15404.5|15403|15393.2|15391.7|4038
1650628500000|2022-04-22 11:55:00|15402.5|15401|15399.5|15398|15403.5|15402|15396.5|15395|2536
1650628800000|2022-04-22 12:00:00|15398.5|15397|15396.5|15395|15405|15403.5|15395.2|15393.5|2173
1650629100000|2022-04-22 12:05:00|15397.5|15396|15393.2|15391.7|15399.5|15398|15393.2|15391.7|2482
1650629400000|2022-04-22 12:10:00|15392.2|15390.7|15388|15386.5|15396.2|15394.7|15386|15384.5|2153
1650629700000|2022-04-22 12:15:00|15389|15387.5|15378.7|15377.2|15391.5|15389.7|15377.7|15376.2|4541
1650630000000|2022-04-22 12:20:00|15378.5|15377|15397.5|15396|15401.5|15400|15377.7|15376.2|2997
1650630300000|2022-04-22 12:25:00|15397.7|15395.2|15411.7|15410.2|15416|15414.5|15397.5|15395.2|4620
1650630600000|2022-04-22 12:30:00|15412.5|15409.2|15399.5|15398|15420|15418.5|15399.5|15398|5410
1650630900000|2022-04-22 12:35:00|15400.5|15399|15403.5|15402|15408|15406.2|15399.5|15397.7|4092
1650631200000|2022-04-22 12:40:00|15404.5|15403|15394.2|15392.7|15405.5|15404|15394.2|15392.7|3062
1650631500000|2022-04-22 12:45:00|15395.2|15393.7|15389|15387.5|15397.5|15396|15385|15383.5|2929
1650631800000|2022-04-22 12:50:00|15388|15386.5|15391.3|15389.8|15395.3|15393.8|15381|15379.5|4015
1650632100000|2022-04-22 12:55:00|15390|15388.8|15376.8|15375.3|15394.3|15392.8|15375.8|15374.3|2798
1650632400000|2022-04-22 13:00:00|15377.8|15376.3|15375.8|15374.3|15381.3|15379.3|15371.5|15370|3276
1650632700000|2022-04-22 13:05:00|15376.8|15374.5|15362.3|15360.8|15376.8|15374.5|15359|15357.5|4669
1650633000000|2022-04-22 13:10:00|15361.8|15360.3|15364.5|15363|15368.8|15367|15358.5|15357|2910
1650633300000|2022-04-22 13:15:00|15363.8|15362.3|15359.3|15357.8|15367.5|15366|15353.5|15352|4311
1650633600000|2022-04-22 13:20:00|15360|15357.5|15362.3|15360.8|15365.8|15364.3|15352|15350.5|3657
1650633900000|2022-04-22 13:25:00|15361.3|15359.8|15357|15355.5|15366.5|15365|15356|15354.5|3076
1650634200000|2022-04-22 13:30:00|15356.5|15355|15353|15351.5|15359.3|15357.5|15350|15348.5|4479
1650634500000|2022-04-22 13:35:00|15354|15352.5|15354|15352.5|15358|15356.5|15348|15345.8|4636
1650634800000|2022-04-22 13:40:00|15355|15353.5|15359|15357.5|15362.3|15360.8|15349.8|15348.3|4914
1650635100000|2022-04-22 13:45:00|15358.8|15356.5|15352|15350.5|15366.8|15365.3|15352|15350.5|4742
1650635400000|2022-04-22 13:50:00|15353|15349.5|15365.3|15363.8|15366.5|15364|15352|15349.5|5071
1650635700000|2022-04-22 13:55:00|15366.3|15364.8|15368.5|15367|15372.5|15371|15365.3|15363.5|2898
1650636000000|2022-04-22 14:00:00|15367.5|15366|15381|15378.5|15385|15383.5|15367.5|15366|6157
1650636300000|2022-04-22 14:05:00|15380.3|15378.8|15375.8|15374.3|15384|15382.5|15370.8|15369.3|4249
1650636600000|2022-04-22 14:10:00|15375.5|15374|15386|15383.5|15386.3|15384.5|15373.5|15371.8|3573
1650636900000|2022-04-22 14:15:00|15385.8|15384.3|15397.5|15396|15400.5|15399|15383|15381.5|5156
1650637200000|2022-04-22 14:20:00|15398.5|15397|15391.3|15389.8|15401.5|15400|15389.5|15388|3759
1650637500000|2022-04-22 14:25:00|15390.8|15389.3|15392.5|15390|15395.3|15393.8|15387|15385.3|3097
1650637800000|2022-04-22 14:30:00|15391.3|15389.8|15396.3|15394.8|15401.8|15400|15390|15388.5|3850
1650638100000|2022-04-22 14:35:00|15395.3|15393.8|15388.3|15386.8|15401.5|15400|15387|15385.5|5389
1650638400000|2022-04-22 14:40:00|15389|15386.5|15386|15384.5|15393.3|15391.8|15378.8|15377.3|4399
1650638700000|2022-04-22 14:45:00|15386.3|15384.8|15379.8|15378.3|15386.3|15384.8|15376.6|15375.1|3888
1650639000000|2022-04-22 14:50:00|15381.3|15378.8|15381.1|15379.6|15383.3|15381.8|15374.6|15373.1|2847
1650639300000|2022-04-22 14:55:00|15382.1|15380.6|15384.1|15381.6|15386.3|15384.6|15379.8|15378.1|3667
1650639600000|2022-04-22 15:00:00|15383.6|15382.1|15372.6|15371.1|15387.1|15385.6|15371.6|15370.1|3564
1650639900000|2022-04-22 15:05:00|15373.6|15372.1|15365.6|15364.1|15381.1|15379.6|15364.6|15363.1|4711
1650640200000|2022-04-22 15:10:00|15364.8|15363.1|15351.1|15349.6|15365.6|15364.1|15348.1|15346.6|6377
1650640500000|2022-04-22 15:15:00|15352.1|15350.6|15349.1|15347.6|15355.3|15353.6|15345.8|15344.3|6616
1650640800000|2022-04-22 15:20:00|15348.1|15346.6|15358.1|15356.6|15359.3|15357.6|15348.1|15346.6|7963
1650641100000|2022-04-22 15:25:00|15357.1|15355.6|15358.1|15356.6|15362.3|15360.8|15354.6|15353.1|2954
1650641400000|2022-04-22 15:30:00|15359.1|15357.6|15349.1|15347.6|15360.3|15358.6|15348.1|15346.6|2844
1650641700000|2022-04-22 15:35:00|15348.1|15346.6|15349.1|15347.6|15353.3|15351.6|15346.8|15345.3|2557
1650642000000|2022-04-22 15:40:00|15350.1|15348.6|15341.8|15340.3|15352.1|15350.6|15341.8|15340.3|3719
1650642300000|2022-04-22 15:45:00|15342.8|15341.3|15332.1|15330.6|15344.3|15342.6|15330.8|15328.3|2494
1650642600000|2022-04-22 15:50:00|15331.8|15330.3|15338.8|15337.3|15345.1|15343.6|15331.8|15330.1|2617
1650642900000|2022-04-22 15:55:00|15339.3|15337.8|15343.1|15341.6|15347.3|15345.6|15339.3|15337.8|1840
1650643200000|2022-04-22 16:00:00|15343.6|15342.1|15340.8|15339.3|15345.3|15343.6|15339.8|15338.1|1366
1650643500000|2022-04-22 16:05:00|15339.8|15338.3|15345.1|15343.6|15345.1|15343.6|15338.8|15336.3|1317
1650643800000|2022-04-22 16:10:00|15346.1|15344.6|15343.1|15341.6|15346.3|15344.6|15340.8|15339.1|1155
1650644100000|2022-04-22 16:15:00|15343.3|15341.8|15343.1|15341.6|15344.1|15342.6|15339.8|15337.3|462
1650644400000|2022-04-22 16:20:00|15344.1|15342.6|15346.1|15344.6|15348.1|15346.6|15344.1|15342.6|729
1650644700000|2022-04-22 16:25:00|15345.1|15343.6|15339.8|15338.3|15346.1|15344.6|15338.8|15337.1|685
1650645000000|2022-04-22 16:30:00|15340.8|15339.3|15344.1|15342.6|15346.3|15344.6|15340.8|15339.3|805
1650645300000|2022-04-22 16:35:00|15345.1|15343.6|15338.9|15337.4|15345.1|15343.6|15336.9|15335.4|486
1650645600000|2022-04-22 16:40:00|15339.1|15336.6|15345.1|15343.6|15346.1|15344.4|15338.1|15336.4|433
1650645900000|2022-04-22 16:45:00|15344.9|15342.4|15345.1|15342.6|15346.4|15344.6|15343.1|15341.6|294
1650646200000|2022-04-22 16:50:00|15344.1|15343.1|15344.1|15342.6|15345.1|15343.6|15340.9|15339.4|360
1650646500000|2022-04-22 16:55:00|15345.1|15343.6|15348.1|15346.6|15351.1|15349.6|15341.9|15340.4|619
1650646800000|2022-04-22 17:00:00|15349.1|15347.6|15349.6|15347.1|15353.1|15350.9|15349.1|15347.1|693
1650647100000|2022-04-22 17:05:00|15350.1|15347.6|15348.9|15347.4|15351.9|15350.4|15347.1|15345.4|168
1650647400000|2022-04-22 17:10:00|15347.9|15346.4|15347.9|15346.4|15349.9|15348.4|15347.9|15345.6|208
1650647700000|2022-04-22 17:15:00|15346.9|15345.4|15343.9|15341.4|15346.9|15345.4|15343.9|15341.4|282
1650648000000|2022-04-22 17:20:00|15342.9|15342.4|15342.9|15341.4|15345.1|15343.4|15341.6|15339.9|294
1650648300000|2022-04-22 17:25:00|15342.6|15341.1|15342.9|15341.4|15343.9|15342.1|15337.6|15336.1|135
1650648600000|2022-04-22 17:30:00|15343.6|15341.1|15342.9|15341.4|15343.9|15342.4|15341.6|15339.9|150
1650648900000|2022-04-22 17:35:00|15343.9|15342.4|15344.9|15343.4|15346.9|15345.4|15343.9|15342.1|166
1650649200000|2022-04-22 17:40:00|15345.9|15344.4|15343.9|15342.4|15349.6|15348.1|15343.9|15342.4|337
1650649500000|2022-04-22 17:45:00|15344.9|15343.4|15343.9|15342.4|15347.1|15345.4|15343.6|15341.4|58
1650649800000|2022-04-22 17:50:00|15344.4|15342.9|15345.9|15344.4|15347.1|15345.4|15344.4|15342.4|79
1650650100000|2022-04-22 17:55:00|15344.9|15343.4|15343.9|15342.4|15345.9|15344.4|15342.9|15341.1|101
1650650400000|2022-04-22 18:00:00|15343.1|15341.4|15339.6|15338.1|15344.1|15342.4|15337.6|15335.1|179
1650650700000|2022-04-22 18:05:00|15340.6|15339.1|15339.4|15336.9|15340.9|15339.1|15336.4|15334.9|161
1650651000000|2022-04-22 18:10:00|15338.4|15337.6|15338.4|15336.9|15340.6|15339.1|15338.4|15336.9|163
1650651300000|2022-04-22 18:15:00|15336.6|15335.1|15339.6|15338.1|15340.6|15339.1|15336.6|15335.1|77
1650651600000|2022-04-22 18:20:00|15340.6|15338.4|15340.6|15339.1|15342.9|15341.4|15337.4|15335.2|177
1650651900000|2022-04-22 18:25:00|15339.9|15338.1|15339.6|15338.1|15340.6|15339.1|15337.7|15335.2|125
1650652200000|2022-04-22 18:30:00|15339.4|15336.9|15337.4|15335.9|15340.6|15339.1|15337.4|15335.2|85
1650652500000|2022-04-22 18:35:00|15338.4|15336.4|15339.6|15338.1|15340.6|15338.9|15336.4|15334.9|85
1650652800000|2022-04-22 18:40:00|15338.6|15337.1|15338.4|15336.9|15340.9|15339.1|15336.7|15335.2|111
1650653100000|2022-04-22 18:45:00|15339.4|15337.7|15343.9|15342.4|15343.9|15342.4|15338.4|15336.9|215
1650653400000|2022-04-22 18:50:00|15342.9|15341.4|15344.9|15343.4|15346.2|15344.4|15342.9|15341.2|144
1650653700000|2022-04-22 18:55:00|15344.7|15342.2|15342.9|15341.4|15346.9|15344.7|15342.9|15341.4|158
1650654000000|2022-04-22 19:00:00|15343.9|15341.7|15344.9|15343.4|15346.9|15344.9|15342.9|15341.4|233
1650654300000|2022-04-22 19:05:00|15345.9|15342.4|15345.9|15344.4|15346.9|15344.4|15344.9|15342.4|55
1650654600000|2022-04-22 19:10:00|15345.2|15343.4|15345.9|15344.4|15346.9|15345.4|15342.9|15341.2|183
1650654900000|2022-04-22 19:15:00|15346.7|15344.2|15353.9|15352.4|15355.9|15353.9|15345.9|15344.2|545
1650655200000|2022-04-22 19:20:00|15353.7|15351.4|15348.9|15347.4|15357.4|15355.2|15348.9|15347.4|379
1650655500000|2022-04-22 19:25:00|15347.9|15346.4|15346.9|15345.4|15350.9|15349.4|15345.9|15344.4|215
1650655800000|2022-04-22 19:30:00|15347.9|15346.4|15347.9|15346.4|15349.2|15347.4|15345.9|15344.2|222
1650656100000|2022-04-22 19:35:00|15346.9|15345.4|15348.9|15347.4|15351.2|15349.4|15345.9|15344.4|92
1650656400000|2022-04-22 19:40:00|15347.9|15346.4|15347.9|15346.4|15350.9|15349.4|15345.9|15344.4|462
1650656700000|2022-04-22 19:45:00|15348.9|15345.4|15342.9|15340.4|15348.9|15346.9|15341.9|15340.2|85
1650657000000|2022-04-22 19:50:00|15342.7|15340.2|15345.9|15344.4|15348.4|15346.4|15340.7|15338.9|213
1650657300000|2022-04-22 19:55:00|15344.9|15343.4|15348.9|15347.4|15351.4|15349.9|15344.9|15342.4|475
1650866700000|2022-04-25 06:05:00|15374.3|15372.8|15372|15369.5|15377.5|15375.8|15369|15367.5|1159
1650867000000|2022-04-25 06:10:00|15372.3|15370.8|15382.5|15381|15383.8|15382|15370|15368.5|755
1650867300000|2022-04-25 06:15:00|15381.8|15380|15381.3|15379.8|15384.5|15383|15378.3|15376.5|1352
1650867600000|2022-04-25 06:20:00|15382.3|15380.8|15377.3|15375.8|15383.3|15381.8|15372.3|15370.8|1996
1650867900000|2022-04-25 06:25:00|15378.3|15376.8|15388.6|15386.1|15388.8|15387.1|15377.3|15375.8|2206
1650868200000|2022-04-25 06:30:00|15387.8|15386.3|15404.1|15402.6|15407.1|15405.6|15384.3|15382.8|3319
1650868500000|2022-04-25 06:35:00|15403.1|15401.6|15424.3|15421.8|15426.6|15425.1|15400.8|15399.3|4278
1650868800000|2022-04-25 06:40:00|15424.6|15422.1|15411.1|15408.6|15424.6|15423.1|15410.1|15408.3|2649
1650869100000|2022-04-25 06:45:00|15410.1|15409.6|15415.2|15413.7|15426.9|15425.1|15410.1|15408.6|3812
1650869400000|2022-04-25 06:50:00|15417.3|15415.8|15430.9|15429.4|15433.1|15431.6|15414.3|15412.8|4008
1650869700000|2022-04-25 06:55:00|15429.9|15428.4|15451.7|15450.2|15454.7|15453.2|15429.9|15428.4|6469
1650870000000|2022-04-25 07:00:00|15452.7|15451.2|15447.4|15445.9|15455.9|15454.4|15443.3|15440.8|5528
1650870300000|2022-04-25 07:05:00|15446.4|15444.9|15462.2|15460.7|15463.2|15461.7|15445.3|15443.8|4672
1650870600000|2022-04-25 07:10:00|15462.9|15460.4|15480.7|15479.2|15487|15485.2|15460.9|15459.2|6881
1650870900000|2022-04-25 07:15:00|15481.7|15480.2|15476.7|15475.2|15482.5|15481|15464.7|15463.2|5825
1650871200000|2022-04-25 07:20:00|15477.7|15476.2|15479.2|15477.7|15484.7|15483.2|15469.7|15468|4960
1650871500000|2022-04-25 07:25:00|15479.7|15478.2|15466.7|15465.2|15488.7|15487.2|15466.7|15465.2|4272
1650871800000|2022-04-25 07:30:00|15465.7|15464.2|15452.9|15451.4|15466.7|15465.2|15451.9|15450.4|8549
1650872100000|2022-04-25 07:35:00|15453.9|15451.7|15452.9|15451.4|15465.5|15464|15449.9|15448.4|6201
1650872400000|2022-04-25 07:40:00|15453.9|15452.4|15465.5|15464|15468.5|15467|15450.9|15449.4|3609
1650872700000|2022-04-25 07:45:00|15464.5|15463|15460.7|15459.2|15468.5|15466|15457.5|15456|3234
1650873000000|2022-04-25 07:50:00|15459.7|15458.2|15455.5|15454|15462.5|15461|15454.5|15453|3612
1650873300000|2022-04-25 07:55:00|15456.5|15455|15461.7|15460.2|15465.7|15464.2|15455.5|15454|2246
1650873600000|2022-04-25 08:00:00|15462.7|15461.2|15445|15443.5|15462.7|15461.2|15436.4|15434.9|4935
1650873900000|2022-04-25 08:05:00|15446|15444.5|15448|15446.5|15452|15450.5|15441.7|15440.2|3542
1650874200000|2022-04-25 08:10:00|15447|15445.5|15455|15453.5|15455.4|15453.9|15442.7|15441.2|3587
1650874500000|2022-04-25 08:15:00|15454|15452.5|15450|15448.5|15463.5|15462|15447|15445.5|4843
1650874800000|2022-04-25 08:20:00|15451|15449.5|15454|15452.5|15456.2|15454.5|15449|15447.5|2955
1650875100000|2022-04-25 08:25:00|15453.2|15451.7|15466.5|15465|15466.8|15465|15450|15448.5|5219
1650875400000|2022-04-25 08:30:00|15467.5|15466|15463.5|15462|15470.5|15469|15460.5|15459|3313
1650875700000|2022-04-25 08:35:00|15462.5|15461|15456|15454.5|15464.5|15463|15456|15454.5|2525
1650876000000|2022-04-25 08:40:00|15457|15455.5|15452|15450.5|15460.5|15459|15447|15445.5|2811
1650876300000|2022-04-25 08:45:00|15451.7|15449.5|15449|15447.5|15455|15453.5|15446|15444.2|2396
1650876600000|2022-04-25 08:50:00|15448|15446.5|15452|15450.5|15456|15454.5|15443.7|15442.2|3043
1650876900000|2022-04-25 08:55:00|15451.4|15449.9|15439.5|15438|15454|15452.5|15438.5|15437|3515
1650877200000|2022-04-25 09:00:00|15440.5|15439|15441|15439.5|15444.7|15443.2|15434.5|15433|3684
1650877500000|2022-04-25 09:05:00|15442.2|15438.5|15443.2|15441.7|15451.2|15449.7|15440|15438.5|3418
1650877800000|2022-04-25 09:10:00|15442.2|15440.7|15444.2|15442.7|15445.2|15443.7|15437|15435.5|1662
1650878100000|2022-04-25 09:15:00|15443.2|15441.7|15442.2|15440.7|15452.2|15449.7|15442.2|15439.7|2985
1650878400000|2022-04-25 09:20:00|15442.7|15441.2|15437.3|15435.8|15451.2|15449.7|15436.3|15434.8|5145
1650878700000|2022-04-25 09:25:00|15438.3|15436.8|15421|15419.5|15438.3|15436.8|15421|15419.5|6569
1650879000000|2022-04-25 09:30:00|15420|15418.5|15423.9|15422.4|15426.5|15425|15413.5|15411.7|5308
1650879300000|2022-04-25 09:35:00|15424.5|15423|15427.5|15426|15427.5|15426|15416.5|15415|5613
1650879600000|2022-04-25 09:40:00|15426.9|15425.4|15425.5|15424|15430.5|15429|15422.2|15420.7|3524
1650879900000|2022-04-25 09:45:00|15425|15423.5|15428.5|15427|15432.7|15431.2|15424.5|15423|2779
1650880200000|2022-04-25 09:50:00|15427.5|15426|15424.7|15423.2|15429.7|15428.2|15422.7|15421.2|3007
1650880500000|2022-04-25 09:55:00|15427|15425.5|15432|15430.5|15433|15431.5|15424.7|15423.2|4906
1650880800000|2022-04-25 10:00:00|15433|15431.5|15436|15434.5|15437|15435.5|15430.5|15429|3234
1650881100000|2022-04-25 10:05:00|15435.3|15433.5|15432|15430.5|15438|15436.5|15429.5|15428|3679
1650881400000|2022-04-25 10:10:00|15433|15431.5|15440|15438.5|15440|15438.5|15432|15430.5|1932
1650881700000|2022-04-25 10:15:00|15441|15439.5|15446.3|15444.8|15447.3|15445.8|15437|15435.5|2976
1650882000000|2022-04-25 10:20:00|15445.3|15443.8|15451.3|15449.8|15455.3|15453.8|15444.3|15442.5|3796
1650882300000|2022-04-25 10:25:00|15452.3|15450.8|15453.3|15451.8|15458.5|15457|15451.3|15449.8|3821
1650882600000|2022-04-25 10:30:00|15454.3|15452.8|15450.3|15448.8|15457.3|15455.8|15449.3|15447.8|4899
1650882900000|2022-04-25 10:35:00|15449.5|15447.8|15453.3|15451.8|15453.5|15451.8|15449.3|15447.8|1988
1650883200000|2022-04-25 10:40:00|15452.8|15451.3|15456.3|15454.8|15460.8|15459.3|15452.3|15450.8|1893
1650883500000|2022-04-25 10:45:00|15455.8|15454.3|15456.3|15453.8|15459.8|15458.3|15452.3|15450.8|1303
1650883800000|2022-04-25 10:50:00|15455.3|15451.8|15447.3|15445.8|15455.3|15451.8|15445.3|15443.8|3679
1650884100000|2022-04-25 10:55:00|15446.3|15444.8|15446.3|15444.8|15447.3|15445.8|15441|15439.5|3220
1650884400000|2022-04-25 11:00:00|15446.6|15444.1|15442.3|15440.8|15446.6|15444.1|15436|15434.5|3238
1650884700000|2022-04-25 11:05:00|15441.3|15439.8|15435|15432.5|15441.3|15439.8|15433|15431.5|2437
1650885000000|2022-04-25 11:10:00|15434|15431.5|15440|15438.5|15442.3|15440.8|15433|15430.5|3013
1650885300000|2022-04-25 11:15:00|15441|15439.5|15448.3|15446.8|15450.3|15448.8|15437|15435.5|2967
1650885600000|2022-04-25 11:20:00|15447.3|15445.8|15444.3|15442.8|15450.3|15448.8|15439|15437.5|3286
1650885900000|2022-04-25 11:25:00|15444.6|15442.1|15441|15439.5|15447.3|15445.8|15438|15436.3|1652
1650886200000|2022-04-25 11:30:00|15442.3|15440.8|15438|15436.5|15444.3|15442.8|15436|15434.3|1842
1650886500000|2022-04-25 11:35:00|15437|15435.5|15438|15436.5|15441|15439.5|15436|15434.5|2527
1650886800000|2022-04-25 11:40:00|15439|15437.5|15445.6|15444.1|15446.3|15444.8|15438|15436.5|1953
1650887100000|2022-04-25 11:45:00|15444.6|15443.1|15449.6|15448.1|15450.8|15449.1|15442.1|15440.6|1802
1650887400000|2022-04-25 11:50:00|15449.1|15447.6|15455.8|15454.3|15460.1|15458.6|15447.6|15446.1|2460
1650887700000|2022-04-25 11:55:00|15456.8|15453.3|15463.1|15461.6|15464.1|15462.6|15453.8|15452.3|5664
1650888000000|2022-04-25 12:00:00|15463.4|15460.9|15466.1|15464.6|15468.4|15466.9|15461.1|15459.6|3904
1650888300000|2022-04-25 12:05:00|15467.1|15465.6|15451.6|15450.1|15468.4|15466.9|15447.6|15445.8|4574
1650888600000|2022-04-25 12:10:00|15452.6|15451.1|15457.9|15456.4|15459.1|15457.6|15451.6|15449.8|1479
1650888900000|2022-04-25 12:15:00|15456.9|15455.4|15454.9|15453.4|15461.4|15459.6|15452.6|15451.1|1629
1650889200000|2022-04-25 12:20:00|15453.9|15452.4|15461.1|15459.6|15463.4|15461.6|15450.3|15448.1|2895
1650889500000|2022-04-25 12:25:00|15462.1|15460.6|15468.4|15466.9|15468.4|15466.9|15462.1|15460.6|1840
1650889800000|2022-04-25 12:30:00|15468.6|15467.1|15476.7|15475.2|15478.7|15477.2|15465.1|15463.6|3752
1650890100000|2022-04-25 12:35:00|15476.9|15474.4|15474.4|15472.9|15479.1|15477.6|15469.4|15467.9|2485
1650890400000|2022-04-25 12:40:00|15475.7|15474.2|15474.4|15472.9|15479.7|15478.2|15471.4|15469.6|4474
1650890700000|2022-04-25 12:45:00|15474.1|15471.6|15469.4|15467.9|15475.7|15474.2|15468.4|15466.6|1552
1650891000000|2022-04-25 12:50:00|15470.4|15468.9|15480.4|15478.9|15484.9|15483.4|15467.1|15465.6|2056
1650891300000|2022-04-25 12:55:00|15481.1|15479.6|15483.9|15482.4|15483.9|15482.4|15477.7|15476.2|3018
1650891600000|2022-04-25 13:00:00|15482.9|15481.4|15475.1|15473.6|15483.7|15482.2|15471.1|15469.6|3854
1650891900000|2022-04-25 13:05:00|15476.4|15473.9|15473.1|15471.6|15483.9|15482.2|15473.1|15471.6|2161
1650892200000|2022-04-25 13:10:00|15474.1|15472.6|15463.9|15462.4|15475.1|15473.6|15462.9|15461.4|3682
1650892500000|2022-04-25 13:15:00|15464.9|15463.4|15474.1|15472.6|15476.7|15474.9|15461.9|15460.4|2663
1650892800000|2022-04-25 13:20:00|15475.1|15473.6|15480.4|15478.9|15480.7|15478.9|15475.1|15473.6|2535
1650893100000|2022-04-25 13:25:00|15481.1|15479.6|15482.7|15481.2|15486.7|15485.2|15478.4|15476.9|3045
1650893400000|2022-04-25 13:30:00|15483.7|15482.2|15493.4|15491.9|15493.7|15491.9|15475.9|15474.4|4868
1650893700000|2022-04-25 13:35:00|15493.7|15491.2|15501.7|15500.2|15502.9|15501.4|15490.4|15488.7|6121
1650894000000|2022-04-25 13:40:00|15500.7|15499.2|15512.5|15511|15514.2|15512.7|15496.7|15494.9|5902
1650894300000|2022-04-25 13:45:00|15512.2|15510.7|15508.7|15507.2|15513.2|15511.7|15502.7|15501.2|7327
1650894600000|2022-04-25 13:50:00|15505.7|15504.2|15513.5|15512|15518.5|15517|15503.7|15502.2|2378
1650894900000|2022-04-25 13:55:00|15512.5|15511|15513.5|15512|15518.5|15517|15507.2|15505.7|5176
1650895200000|2022-04-25 14:00:00|15512.5|15511|15511.5|15510|15514.5|15513|15504|15502.5|3554
1650895500000|2022-04-25 14:05:00|15512.5|15509.5|15509.2|15507.7|15516.7|15515|15508.2|15506.7|3797
1650895800000|2022-04-25 14:10:00|15510.8|15509.3|15509.2|15507.7|15511.8|15510.3|15502|15500.5|3329
1650896100000|2022-04-25 14:15:00|15507|15505.5|15506|15504.5|15515.8|15514.3|15505|15503.5|2393
1650896400000|2022-04-25 14:20:00|15506.2|15503.7|15502.7|15501.2|15513|15511.5|15502.7|15501.2|3537
1650896700000|2022-04-25 14:25:00|15503.7|15502.2|15490.2|15488.7|15505.7|15504.2|15488.2|15486.7|3614
1650897000000|2022-04-25 14:30:00|15489.2|15487.7|15486.9|15485.4|15494.2|15492.7|15485.9|15484.1|5415
1650897300000|2022-04-25 14:35:00|15485.9|15484.4|15485.2|15483.7|15494.2|15492.7|15482.9|15481.2|4016
1650897600000|2022-04-25 14:40:00|15484.9|15483.4|15491.4|15489.9|15493.2|15491.7|15478.7|15477.2|4466
1650897900000|2022-04-25 14:45:00|15492.2|15489.7|15498.4|15496.9|15499.4|15497.9|15487.2|15485.7|4013
1650898200000|2022-04-25 14:50:00|15499.4|15497.9|15505|15503.5|15508.8|15506.3|15496.4|15494.9|3520
1650898500000|2022-04-25 14:55:00|15506|15504.5|15514.2|15512.7|15516.2|15514.7|15504|15502.5|3432
1650898800000|2022-04-25 15:00:00|15515.2|15513.7|15504.7|15503.2|15516.5|15514.7|15502.7|15501.2|4152
1650899100000|2022-04-25 15:05:00|15505.5|15503|15516.7|15515.2|15516.7|15515.2|15505.5|15503|3944
1650899400000|2022-04-25 15:10:00|15517.5|15516|15518.3|15516.8|15523.5|15522|15516.3|15514.8|5764
1650899700000|2022-04-25 15:15:00|15519.3|15517.8|15524.3|15522.8|15529.5|15528|15518.3|15516.8|3196
1650900000000|2022-04-25 15:20:00|15523.3|15521.8|15523.3|15521.8|15525.3|15523.8|15520|15518.2|3388
1650900300000|2022-04-25 15:25:00|15522|15520.5|15525.3|15523.8|15526.5|15525|15517|15515.5|3146
1650900600000|2022-04-25 15:30:00|15524.3|15522.8|15545.1|15543.6|15546.1|15544.6|15521.3|15519.8|5319
1650900900000|2022-04-25 15:35:00|15544.1|15542.6|15556.3|15554.8|15559.4|15557.9|15540.8|15539.3|5017
1650901200000|2022-04-25 15:40:00|15556.1|15554.6|15548.3|15546.8|15556.3|15554.8|15548.3|15546.8|4615
1650901500000|2022-04-25 15:45:00|15549.3|15547.8|15550.3|15548.8|15552.6|15550.8|15542.8|15541.3|4207
1650901800000|2022-04-25 15:50:00|15551.3|15549.8|15541.1|15539.6|15555.6|15553.8|15541.1|15539.6|4250
1650902100000|2022-04-25 15:55:00|15542.1|15539.8|15534.8|15533.3|15542.9|15541.4|15534.8|15533|1955
1650902400000|2022-04-25 16:00:00|15533.8|15532.3|15543.1|15541.6|15544.1|15542.6|15533.8|15532.3|1181
1650902700000|2022-04-25 16:05:00|15542.1|15540.6|15533.8|15532.3|15543.1|15540.6|15531.8|15530.3|1427
1650903000000|2022-04-25 16:10:00|15534.8|15533.3|15533.8|15532.3|15536.8|15535.3|15532.8|15531.3|1008
1650903300000|2022-04-25 16:15:00|15533.3|15531.8|15530.8|15529.3|15535.6|15533.6|15530.8|15529.3|1312
1650903600000|2022-04-25 16:20:00|15530.3|15528.8|15528.8|15527.3|15534.1|15532.3|15528.3|15526.8|785
1650903900000|2022-04-25 16:25:00|15529.5|15527|15528.8|15527.3|15530.8|15529.3|15527.8|15526.1|546
1650904200000|2022-04-25 16:30:00|15528.1|15526.3|15530.1|15528.6|15532.1|15529.6|15526.3|15524.8|813
1650904500000|2022-04-25 16:35:00|15529.6|15528.1|15523.6|15522.1|15530.1|15528.6|15522.6|15520.8|1063
1650904800000|2022-04-25 16:40:00|15524.6|15521.8|15522.6|15521.1|15524.6|15523.1|15520.6|15519.1|634
1650905100000|2022-04-25 16:45:00|15521.6|15519.1|15516.6|15515.1|15522.6|15521.1|15516.6|15515.1|564
1650905400000|2022-04-25 16:50:00|15517.6|15516.1|15515.6|15514.1|15517.6|15516.1|15513.6|15511.8|827
1650905700000|2022-04-25 16:55:00|15514.6|15513.1|15513|15511.5|15516.6|15515.1|15512|15510.5|304
1650906000000|2022-04-25 17:00:00|15512.8|15510.5|15511.3|15509.8|15514.6|15513.1|15511.3|15509.5|716
1650906300000|2022-04-25 17:05:00|15508.9|15507.4|15509|15507.5|15511.3|15509.8|15507.9|15506.4|388
1650906600000|2022-04-25 17:10:00|15508.8|15506.3|15506|15503.5|15509.3|15507.5|15505|15503.3|369
1650906900000|2022-04-25 17:15:00|15505|15504.1|15502|15500.5|15506|15504.5|15500.8|15499.3|278
1650907200000|2022-04-25 17:20:00|15503|15501.3|15503|15500.5|15507|15505.5|15502|15500.5|307
1650907500000|2022-04-25 17:25:00|15501.8|15500.3|15501|15499.5|15508|15505.5|15500.8|15499.3|206
1650907800000|2022-04-25 17:30:00|15501.3|15499.8|15503.1|15500.6|15504.1|15501.6|15499.8|15498.3|86
1650908100000|2022-04-25 17:35:00|15502.3|15500.8|15504.1|15502.6|15505.1|15503.6|15501.8|15500.3|191
1650908400000|2022-04-25 17:40:00|15503.1|15501.6|15504.1|15502.6|15506.1|15503.8|15499.8|15498.3|109
1650908700000|2022-04-25 17:45:00|15505.1|15503.6|15501.1|15499.6|15506.1|15503.8|15501.1|15499.6|128
1650909000000|2022-04-25 17:50:00|15502.1|15500.3|15503.1|15501.6|15505.1|15503.6|15501.1|15499.6|344
1650909300000|2022-04-25 17:55:00|15504.1|15502.6|15502.1|15499.6|15504.1|15502.6|15500.8|15498.6|101
1650909600000|2022-04-25 18:00:00|15501.1|15499.3|15501.8|15499.3|15502.8|15500.6|15499.5|15497.3|228
1650909900000|2022-04-25 18:05:00|15502.8|15500.3|15498.8|15497.3|15503.3|15501.6|15497.8|15495.6|217
1650910200000|2022-04-25 18:10:00|15497.8|15496.3|15498.8|15497.3|15501.3|15499.6|15497.8|15496.3|155
1650910500000|2022-04-25 18:15:00|15499.8|15498.3|15495.8|15494.3|15499.8|15498.3|15494.5|15492.8|370
1650910800000|2022-04-25 18:20:00|15496.8|15495.3|15494.5|15493|15498.3|15496.3|15493.5|15491.8|244
1650911100000|2022-04-25 18:25:00|15493.3|15491.8|15493.5|15492|15495.8|15494.3|15492.5|15490.8|137
1650911400000|2022-04-25 18:30:00|15492.5|15491|15490.3|15488.8|15494.5|15492|15489.3|15487.5|404
1650911700000|2022-04-25 18:35:00|15491.3|15489.8|15492.6|15491.1|15493.8|15492.1|15490.3|15488.8|194
1650912000000|2022-04-25 18:40:00|15491.3|15489.8|15488.3|15486.8|15492.6|15491.1|15488.3|15486.8|222
1650912300000|2022-04-25 18:45:00|15489.3|15486.5|15483.3|15481.8|15491.6|15489.8|15483.3|15481.8|466
1650912600000|2022-04-25 18:50:00|15484.3|15482.8|15485.3|15483.8|15488.3|15486.1|15483.3|15481.5|346
1650912900000|2022-04-25 18:55:00|15486.3|15484.8|15486.3|15484.8|15490.3|15488.8|15483.3|15481.5|435
1650913200000|2022-04-25 19:00:00|15487.3|15485.8|15495.8|15494.3|15495.8|15494.3|15484.3|15482.5|301
1650913500000|2022-04-25 19:05:00|15495.6|15493.3|15497.8|15496.3|15498.8|15497.3|15494.3|15492.8|296
1650913800000|2022-04-25 19:10:00|15498.1|15496.6|15495.8|15494.3|15499.8|15497.3|15495.3|15492.8|108
1650914100000|2022-04-25 19:15:00|15496.8|15495.3|15491.6|15490.1|15498.8|15496.3|15490.6|15488.8|231
1650914400000|2022-04-25 19:20:00|15492.6|15489.1|15489.6|15488.1|15492.8|15491.1|15488.6|15486.8|94
1650914700000|2022-04-25 19:25:00|15490.6|15489.1|15492.6|15491.1|15492.6|15491.1|15488.6|15487.1|106
1650915000000|2022-04-25 19:30:00|15491.8|15490.1|15490.6|15489.1|15492.8|15491.1|15489.6|15487.6|122
1650915300000|2022-04-25 19:35:00|15489.6|15488.1|15484.3|15481.8|15489.6|15488.1|15482.3|15480.5|365
1650915600000|2022-04-25 19:40:00|15483.3|15481.5|15484.3|15481.8|15485.3|15483.8|15482.3|15480.8|316
1650915900000|2022-04-25 19:45:00|15484.6|15482.1|15483.3|15481.8|15485.8|15483.8|15481.8|15480.3|330
1650916200000|2022-04-25 19:50:00|15484.3|15482.6|15481.1|15479.6|15487.3|15485.8|15481.1|15478.8|585
1650916500000|2022-04-25 19:55:00|15482.3|15479.8|15484.3|15482.8|15487.3|15485.8|15481.3|15479.8|422
1650953100000|2022-04-26 06:05:00|15466.1|15464.6|15474.3|15472.8|15476.6|15474.8|15462.9|15461.4|972
1650953400000|2022-04-26 06:10:00|15473.3|15471.8|15467.1|15465.6|15475.3|15473.8|15465.1|15463.6|735
1650953700000|2022-04-26 06:15:00|15468.1|15466.6|15469.3|15467.8|15476.3|15474.8|15467.1|15465.6|2169
1650954000000|2022-04-26 06:20:00|15470.3|15468.8|15470.3|15468.8|15474.3|15472.4|15466.1|15464.6|1299
1650954300000|2022-04-26 06:25:00|15469.3|15467.8|15476.3|15474.8|15476.3|15474.8|15469.3|15467.8|1098
1650954600000|2022-04-26 06:30:00|15475.3|15473.8|15481.6|15480.1|15482.6|15480.4|15469.3|15466.8|2028
1650954900000|2022-04-26 06:35:00|15482.6|15481.1|15491.9|15489.4|15494.1|15491.4|15478.3|15476.8|2387
1650955200000|2022-04-26 06:40:00|15490.9|15490.4|15491.9|15490.4|15499.7|15497.9|15488.9|15487.4|1957
1650955500000|2022-04-26 06:45:00|15490.9|15489.4|15494.9|15493.4|15499.4|15497.9|15490.9|15489.4|1453
1650955800000|2022-04-26 06:50:00|15493.9|15492.4|15493.1|15491.6|15499.4|15497.9|15492.1|15490.6|1338
1650956100000|2022-04-26 06:55:00|15494.3|15492.8|15505.6|15504.1|15508.9|15507.1|15494.3|15492.8|2652
1650956400000|2022-04-26 07:00:00|15504.6|15503.1|15494.3|15492.8|15510.1|15508.6|15492.6|15491.1|3486
1650956700000|2022-04-26 07:05:00|15494.6|15493.1|15506.3|15504.8|15507.5|15506|15486.1|15484.6|4339
1650957000000|2022-04-26 07:10:00|15506.5|15505|15518.7|15517.2|15520.4|15518.9|15505.5|15503.8|3659
1650957300000|2022-04-26 07:15:00|15519.4|15516.9|15517|15515.5|15529.5|15528|15514.4|15512.9|3737
1650957600000|2022-04-26 07:20:00|15516|15514.5|15524|15522.5|15526|15524.5|15511.7|15510.2|3352
1650957900000|2022-04-26 07:25:00|15523|15521.5|15516|15514.5|15527.2|15525.7|15516|15514.5|2525
1650958200000|2022-04-26 07:30:00|15516.7|15514.2|15503.4|15501.9|15518|15516.5|15501.4|15499.9|3840
1650958500000|2022-04-26 07:35:00|15502.4|15500.9|15506.4|15504.9|15508.4|15505.9|15499.4|15496.9|3498
1650958800000|2022-04-26 07:40:00|15507.4|15505.9|15504.4|15501.9|15507.4|15505.9|15496.2|15494.7|2292
1650959100000|2022-04-26 07:45:00|15503.7|15502.9|15504.4|15502.9|15505.4|15503.9|15498.2|15496.7|3871
1650959400000|2022-04-26 07:50:00|15505.4|15503.9|15514|15512.5|15514|15512.5|15504.4|15502.9|3494
1650959700000|2022-04-26 07:55:00|15513.2|15511.7|15514|15512.5|15516.2|15514.5|15509.4|15507.9|1924
1650960000000|2022-04-26 08:00:00|15515|15513.5|15523|15521.5|15523|15521.5|15511.7|15510.2|3681
1650960300000|2022-04-26 08:05:00|15522.3|15520.5|15534.5|15533|15534.5|15533|15520.5|15518.5|3492
1650960600000|2022-04-26 08:10:00|15533.5|15532|15539.5|15538|15545.1|15543.6|15533.5|15531.8|6359
1650960900000|2022-04-26 08:15:00|15540.5|15539|15523|15521.5|15540.5|15539|15521|15519.5|5035
1650961200000|2022-04-26 08:20:00|15522|15520.5|15519|15517.5|15523|15521.5|15516|15514.5|4209
1650961500000|2022-04-26 08:25:00|15520|15516.5|15524|15522.5|15527|15525.5|15517|15515.2|2598
1650961800000|2022-04-26 08:30:00|15523|15521.5|15531.5|15530|15533.5|15532|15521|15519.5|5247
1650962100000|2022-04-26 08:35:00|15531.8|15530.3|15525.3|15523.8|15534.8|15533|15525.3|15523.8|3451
1650962400000|2022-04-26 08:40:00|15526|15523.5|15527.3|15525.8|15529.5|15528|15523|15521.5|2793
1650962700000|2022-04-26 08:45:00|15528.5|15527|15522|15520.5|15530.5|15529|15522|15519.5|2747
1650963000000|2022-04-26 08:50:00|15523|15521.5|15529.5|15528|15532.5|15531|15523|15521.5|5653
1650963300000|2022-04-26 08:55:00|15528.5|15527|15541.8|15540.3|15542.8|15541.3|15528.5|15527|3812
1650963600000|2022-04-26 09:00:00|15540.8|15539.3|15546.5|15545|15549.8|15548|15539.3|15537.8|5014
1650963900000|2022-04-26 09:05:00|15546.1|15544.6|15545.5|15544|15549.5|15548|15543.5|15542|3187
1650964200000|2022-04-26 09:10:00|15546.5|15545|15551.8|15550.3|15556.1|15554.3|15543.5|15542|6011
1650964500000|2022-04-26 09:15:00|15552.8|15549.3|15546.8|15545.3|15553.8|15552.3|15545.8|15544.3|4795
1650964800000|2022-04-26 09:20:00|15547.8|15546.1|15550.8|15549.3|15556.1|15554.3|15545.8|15544.3|2886
1650965100000|2022-04-26 09:25:00|15551.1|15549.6|15552.8|15551.3|15554.8|15553.3|15549.8|15548.3|2901
1650965400000|2022-04-26 09:30:00|15553.8|15552.3|15552.8|15551.3|15554.8|15553.3|15550.8|15549.3|3245
1650965700000|2022-04-26 09:35:00|15551.8|15550.3|15543.8|15542.3|15552.8|15551.3|15542.8|15541.3|4695
1650966000000|2022-04-26 09:40:00|15544.8|15543.3|15546.8|15545.3|15550.8|15549.3|15542.8|15541.3|4213
1650966300000|2022-04-26 09:45:00|15547.8|15546.3|15546.8|15545.3|15554.8|15553.3|15546.6|15544.3|4040
1650966600000|2022-04-26 09:50:00|15547.8|15546.3|15541.6|15540.1|15550.8|15549.3|15541.6|15540.1|2612
1650966900000|2022-04-26 09:55:00|15542.6|15541.3|15546.8|15545.3|15548.1|15546.3|15541.6|15540.1|2371
1650967200000|2022-04-26 10:00:00|15547.8|15546.3|15550.8|15549.3|15553.8|15552.3|15544.8|15543.3|2387
1650967500000|2022-04-26 10:05:00|15551.3|15549.8|15549.8|15548.3|15553.8|15552.3|15548.8|15547.1|2552
1650967800000|2022-04-26 10:10:00|15550.8|15548.6|15544.8|15542.3|15550.8|15548.6|15542.8|15541.3|3810
1650968100000|2022-04-26 10:15:00|15544.1|15542.6|15553.9|15552.4|15554.9|15553.4|15543.8|15542.3|2068
1650968400000|2022-04-26 10:20:00|15554.3|15552.8|15554.9|15552.4|15556.9|15555.4|15550.9|15549.4|2949
1650968700000|2022-04-26 10:25:00|15554.6|15553.1|15554.9|15553.4|15557.1|15555.4|15553.9|15552.4|1233
1650969000000|2022-04-26 10:30:00|15555.9|15554.4|15552.9|15551.4|15556.9|15555.4|15550.9|15549.4|1812
1650969300000|2022-04-26 10:35:00|15554.9|15553.4|15550.9|15549.4|15554.9|15553.4|15548.9|15547.1|2390
1650969600000|2022-04-26 10:40:00|15549.9|15548.4|15546.9|15545.4|15553.9|15552.4|15546.9|15545.1|2516
1650969900000|2022-04-26 10:45:00|15547.9|15546.4|15550.9|15549.4|15550.9|15549.4|15544.9|15543.4|1389
1650970200000|2022-04-26 10:50:00|15549.9|15548.4|15547.9|15546.4|15550.9|15549.4|15542.9|15541.1|1604
1650970500000|2022-04-26 10:55:00|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|15545.9|15543.4|2513
1650970800000|2022-04-26 11:00:00|15547.9|15546.4|15543.9|15542.4|15548.9|15547.4|15540.6|15539.1|1784
1650971100000|2022-04-26 11:05:00|15545.1|15542.6|15538.6|15537.1|15546.9|15545.4|15538.6|15537.1|1725
1650971400000|2022-04-26 11:10:00|15539.6|15538.1|15542.9|15541.4|15543.9|15542.4|15537.6|15535.8|1733
1650971700000|2022-04-26 11:15:00|15542.6|15540.4|15542.9|15541.4|15545.9|15544.4|15538.6|15537.1|882
1650972000000|2022-04-26 11:20:00|15543.9|15542.4|15540.6|15539.1|15546.1|15544.4|15540.6|15539.1|3768
1650972300000|2022-04-26 11:25:00|15539.6|15538.1|15547.9|15546.4|15548.9|15547.4|15539.6|15538.1|1382
1650972600000|2022-04-26 11:30:00|15547.6|15546.1|15547.9|15546.4|15548.9|15546.4|15543.9|15542.4|1371
1650972900000|2022-04-26 11:35:00|15546.9|15545.4|15542.9|15541.4|15547.3|15545.8|15541.6|15540.1|1468
1650973200000|2022-04-26 11:40:00|15543.9|15542.4|15546.9|15545.4|15549.9|15548.4|15542.9|15541.4|1467
1650973500000|2022-04-26 11:45:00|15547.2|15545.7|15542.9|15541.4|15547.2|15545.7|15539.4|15537.9|2747
1650973800000|2022-04-26 11:50:00|15543.9|15542.4|15549.9|15548.4|15550.9|15549.4|15542.9|15541.4|1589
1650974100000|2022-04-26 11:55:00|15550.9|15549.1|15552.6|15551.1|15554.6|15552.4|15548.9|15547.1|2791
1650974400000|2022-04-26 12:00:00|15551.6|15550.1|15548.6|15547.1|15554.9|15553.4|15547.6|15546.1|3135
1650974700000|2022-04-26 12:05:00|15549.6|15548.1|15551.6|15550.1|15553.6|15552.1|15546.6|15545.1|3095
1650975000000|2022-04-26 12:10:00|15552.6|15550.9|15560.9|15559.4|15561.9|15560.4|15551.6|15549.9|4628
1650975300000|2022-04-26 12:15:00|15561.4|15559.9|15571.9|15570.4|15571.9|15570.4|15559.9|15558.4|6646
1650975600000|2022-04-26 12:20:00|15572.9|15571.4|15566.2|15564.7|15577.4|15574.9|15563.9|15562.4|5445
1650975900000|2022-04-26 12:25:00|15567.2|15565.7|15566.2|15564.7|15573.2|15571.7|15565.2|15563.7|3097
1650976200000|2022-04-26 12:30:00|15567.2|15565.7|15566.2|15564.7|15572.5|15570.7|15562.9|15560.4|4682
1650976500000|2022-04-26 12:35:00|15567.2|15565.7|15578.2|15576.7|15579.5|15578|15565.2|15563.7|4016
1650976800000|2022-04-26 12:40:00|15579.5|15578|15581.3|15579.8|15586.5|15585|15578.2|15576.7|6278
1650977100000|2022-04-26 12:45:00|15581.5|15580|15567|15565.5|15584.5|15583|15565|15563.2|5736
1650977400000|2022-04-26 12:50:00|15566.3|15564.8|15559|15557.5|15569.3|15567.8|15559|15557.5|5449
1650977700000|2022-04-26 12:55:00|15559.5|15558|15569|15567.5|15570|15568.5|15558|15556.5|4146
1650978000000|2022-04-26 13:00:00|15568|15566.5|15564|15562.5|15573.3|15571.8|15562|15560.5|4114
1650978300000|2022-04-26 13:05:00|15563|15561.5|15566.3|15564.8|15568|15566.5|15560|15558.5|3730
1650978600000|2022-04-26 13:10:00|15565.3|15563.8|15566.3|15564.8|15567.5|15565.8|15560|15558.5|4201
1650978900000|2022-04-26 13:15:00|15567.3|15565.8|15577.3|15575.8|15577.3|15575.8|15565|15563.2|2920
1650979200000|2022-04-26 13:20:00|15576.3|15574.8|15571.3|15569.8|15576.6|15574.8|15569.3|15567.5|3466
1650979500000|2022-04-26 13:25:00|15571.8|15570.3|15561|15559.5|15572.3|15570.8|15560|15558.2|3477
1650979800000|2022-04-26 13:30:00|15562.3|15560.8|15569.3|15567.8|15571.3|15569.8|15561|15559.5|4473
1650980100000|2022-04-26 13:35:00|15570.3|15568.8|15571.3|15569.8|15572.3|15570.8|15565|15563.5|2938
1650980400000|2022-04-26 13:40:00|15572|15569.5|15574.3|15572.8|15578.3|15576.8|15570.3|15568.8|4527
1650980700000|2022-04-26 13:45:00|15573.3|15571.8|15564.3|15562.8|15575.3|15573.8|15560.3|15558.5|5473
1650981000000|2022-04-26 13:50:00|15565.3|15563.8|15564.3|15561.8|15570.3|15568.8|15562.3|15560.8|4498
1650981300000|2022-04-26 13:55:00|15563.3|15562.8|15547.8|15546.3|15563.3|15562.8|15547|15545.5|5857
1650981600000|2022-04-26 14:00:00|15548|15545.5|15552|15550.5|15554|15551.5|15544|15542.5|6364
1650981900000|2022-04-26 14:05:00|15551|15549.5|15557|15555.5|15559.3|15557.8|15550|15548.5|5692
1650982200000|2022-04-26 14:10:00|15556|15554.5|15556|15554.5|15557.3|15555.5|15550|15548.3|6448
1650982500000|2022-04-26 14:15:00|15557|15555.5|15561.3|15559.8|15566.3|15564.8|15556|15554.5|3935
1650982800000|2022-04-26 14:20:00|15562.3|15560.8|15564.3|15562.8|15566.3|15564.8|15560.3|15558.8|3811
1650983100000|2022-04-26 14:25:00|15564.6|15562.1|15555|15553.5|15564.6|15562.1|15554|15552.5|6543
1650983400000|2022-04-26 14:30:00|15554|15552.5|15560.3|15558.8|15562.3|15560.8|15551|15549.5|4275
1650983700000|2022-04-26 14:35:00|15561.3|15559.8|15572.3|15570.8|15572.3|15570.8|15558.9|15557.4|5248
1650984000000|2022-04-26 14:40:00|15571.3|15569.8|15604.6|15603.1|15609.9|15608.1|15567.3|15565.8|13705
1650984300000|2022-04-26 14:45:00|15605.6|15604.1|15586.3|15584.8|15607.6|15606.1|15585.6|15584.1|8025
1650984600000|2022-04-26 14:50:00|15587.3|15585.8|15580.3|15578.8|15593.3|15591.8|15576.3|15574.8|5671
1650984900000|2022-04-26 14:55:00|15581.3|15579.8|15571.3|15569.8|15586.3|15584.8|15571.3|15569.8|4814
1650985200000|2022-04-26 15:00:00|15571.6|15570.1|15584.1|15581.6|15584.3|15582.6|15570.1|15567.8|6213
1650985500000|2022-04-26 15:05:00|15584.3|15582.6|15589.1|15586.6|15595.1|15592.8|15580.1|15578.6|4657
1650985800000|2022-04-26 15:10:00|15588.1|15585.6|15586.1|15584.6|15588.1|15586.6|15578.1|15576.6|4972
1650986100000|2022-04-26 15:15:00|15587.1|15585.6|15585.1|15583.6|15592.1|15589.8|15584.1|15582.6|3713
1650986400000|2022-04-26 15:20:00|15584.1|15582.6|15580.1|15578.6|15589.1|15587.6|15578.1|15576.6|3437
1650986700000|2022-04-26 15:25:00|15581.1|15579.6|15588.1|15586.6|15592.1|15590.6|15576.1|15574.6|5947
1650987000000|2022-04-26 15:30:00|15587.1|15585.6|15576.3|15574.8|15588.1|15586.6|15575.8|15573.6|4113
1650987300000|2022-04-26 15:35:00|15577.3|15575.8|15580.4|15578.9|15581.4|15579.9|15575.3|15573.6|2999
1650987600000|2022-04-26 15:40:00|15580.6|15579.1|15578.4|15576.9|15581.4|15579.9|15578.4|15576.6|2336
1650987900000|2022-04-26 15:45:00|15579.4|15577.9|15570.4|15568.9|15580.4|15578.9|15569.4|15567.9|2407
1650988200000|2022-04-26 15:50:00|15571.4|15569.9|15570.4|15568.9|15574.8|15573.3|15568.4|15566.9|1800
1650988500000|2022-04-26 15:55:00|15569.4|15567.9|15569.4|15567.9|15572.4|15570.9|15565.4|15563.6|1595
1650988800000|2022-04-26 16:00:00|15568.4|15566.9|15563.4|15561.9|15569.4|15567.9|15562.4|15560.9|1281
1650989100000|2022-04-26 16:05:00|15563.6|15562.1|15559.1|15557.6|15567.4|15564.9|15559.1|15557.6|1312
1650989400000|2022-04-26 16:10:00|15560.1|15558.6|15555.1|15552.6|15560.4|15558.9|15553.6|15551.6|2466
1650989700000|2022-04-26 16:15:00|15554.1|15551.6|15554.1|15552.6|15558.1|15556.6|15551.1|15549.6|1909
1650990000000|2022-04-26 16:20:00|15553.8|15551.3|15554.1|15552.6|15554.4|15552.6|15551.1|15549.3|747
1650990300000|2022-04-26 16:25:00|15553.8|15552.3|15554.1|15552.6|15555.4|15553.6|15552.1|15550.6|1116
1650990600000|2022-04-26 16:30:00|15555.1|15553.6|15551.1|15549.6|15559.4|15556.9|15551.1|15549.6|1631
1650990900000|2022-04-26 16:35:00|15552.1|15550.6|15554.1|15552.6|15554.4|15552.7|15551.1|15549.6|314
1650991200000|2022-04-26 16:40:00|15553.1|15551.6|15552.1|15550.6|15554.2|15551.9|15548.1|15546.3|651
1650991500000|2022-04-26 16:45:00|15552.4|15550.9|15553.4|15551.9|15554.4|15552.9|15551.1|15549.3|315
1650991800000|2022-04-26 16:50:00|15552.1|15550.6|15548.1|15546.6|15552.9|15550.6|15547.8|15545.6|706
1650992100000|2022-04-26 16:55:00|15549.1|15547.6|15549.9|15548.4|15552.2|15550.4|15548.1|15546.4|532
1650992400000|2022-04-26 17:00:00|15548.9|15547.4|15557.2|15555.7|15559.5|15557.7|15548.9|15547.4|1403
1650992700000|2022-04-26 17:05:00|15556.9|15554.7|15552.1|15550.6|15557.2|15555.7|15550.4|15548.6|762
1650993000000|2022-04-26 17:10:00|15553.4|15550.9|15560.4|15558.9|15560.4|15558.9|15551.1|15549.4|429
1650993300000|2022-04-26 17:15:00|15560.1|15557.9|15559.4|15557.9|15560.4|15558.9|15555.4|15553.9|249
1650993600000|2022-04-26 17:20:00|15559.7|15556.9|15559.4|15557.9|15560.4|15557.9|15557.4|15555.6|416
1650993900000|2022-04-26 17:25:00|15561.4|15559.9|15562.4|15560.9|15562.7|15560.9|15559.1|15556.9|366
1650994200000|2022-04-26 17:30:00|15563.4|15561.9|15560.1|15558.6|15563.7|15561.9|15558.1|15556.4|450
1650994500000|2022-04-26 17:35:00|15559.1|15557.6|15561.1|15558.6|15563.4|15561.7|15559.1|15557.6|249
1650994800000|2022-04-26 17:40:00|15560.4|15559.6|15559.1|15557.6|15560.4|15559.6|15558.1|15556.4|194
1650995100000|2022-04-26 17:45:00|15559.7|15558.2|15558.1|15555.6|15560.1|15558.6|15556.1|15554.6|301
1650995400000|2022-04-26 17:50:00|15557.1|15556.6|15561.1|15559.6|15561.4|15559.6|15557.1|15555.6|160
1650995700000|2022-04-26 17:55:00|15560.1|15558.6|15564.1|15562.6|15564.1|15562.6|15560.1|15558.6|519
1650996000000|2022-04-26 18:00:00|15563.7|15562.2|15566.2|15564.7|15567.4|15565.7|15563.1|15561.6|304
1650996300000|2022-04-26 18:05:00|15567.2|15565.7|15569.2|15567.7|15569.2|15567.7|15566.2|15564.7|269
1650996600000|2022-04-26 18:10:00|15569.4|15566.7|15566.2|15564.7|15569.4|15567.7|15566.2|15564.4|205
1650996900000|2022-04-26 18:15:00|15567.2|15565.4|15561.2|15559.7|15567.2|15565.4|15558.1|15556.6|348
1650997200000|2022-04-26 18:20:00|15560.2|15558.7|15558.1|15556.6|15562.2|15559.9|15558.1|15556.6|279
1650997500000|2022-04-26 18:25:00|15559.4|15557.9|15559.4|15556.9|15561.4|15559.9|15558.1|15556.6|478
1650997800000|2022-04-26 18:30:00|15558.6|15557.1|15558.4|15556.9|15560.4|15558.9|15555.5|15553.3|338
1650998100000|2022-04-26 18:35:00|15559.4|15556.6|15554.8|15553.3|15559.4|15557.9|15554.5|15553|244
1650998400000|2022-04-26 18:40:00|15555.3|15553.8|15560.1|15558.6|15561.4|15559.9|15554.8|15553|180
1650998700000|2022-04-26 18:45:00|15561.4|15559.9|15560.1|15558.6|15562.4|15560.9|15559.1|15557.3|114
1650999000000|2022-04-26 18:50:00|15559.1|15557.6|15561.1|15559.6|15562.1|15560.6|15559.1|15557.6|55
1650999300000|2022-04-26 18:55:00|15562.1|15559.9|15562.1|15560.6|15564.4|15562.6|15560.1|15558.3|165
1650999600000|2022-04-26 19:00:00|15562.4|15559.6|15560.1|15558.6|15562.4|15560.9|15559.1|15557.6|304
1650999900000|2022-04-26 19:05:00|15559.6|15558.1|15555.8|15553.3|15560.1|15558.6|15554.8|15553.3|138
1651000200000|2022-04-26 19:10:00|15555.6|15554.1|15557.1|15555.6|15557.1|15555.6|15551.8|15550.3|155
1651000500000|2022-04-26 19:15:00|15556.6|15555.1|15560.1|15558.6|15560.1|15558.6|15556.6|15554.3|79
1651000800000|2022-04-26 19:20:00|15561.1|15559.6|15561.1|15559.6|15563.4|15561.6|15560.1|15558.6|216
1651001100000|2022-04-26 19:25:00|15561.6|15560.1|15564.4|15562.9|15564.4|15562.9|15561.1|15558.6|226
1651001400000|2022-04-26 19:30:00|15563.1|15561.6|15566.1|15564.6|15568.7|15567.2|15562.8|15560.6|357
1651001700000|2022-04-26 19:35:00|15567.1|15565.6|15570.1|15568.6|15572.7|15571.2|15566.1|15564.6|709
1651002000000|2022-04-26 19:40:00|15570.4|15567.9|15580.7|15579.2|15582.3|15580.8|15569.1|15567.3|329
1651002300000|2022-04-26 19:45:00|15580.9|15578.4|15582.7|15581.2|15583.2|15581.7|15579.4|15577.9|549
1651002600000|2022-04-26 19:50:00|15581.7|15580.2|15577.7|15576.2|15581.7|15580.2|15574.7|15573.2|506
1651002900000|2022-04-26 19:55:00|15578.7|15577.2|15583.9|15582.4|15585.3|15583.8|15577.7|15576.2|510
1651039500000|2022-04-27 06:05:00|15544|15542.5|15547|15545.5|15552|15550.5|15543|15541.5|1717
1651039800000|2022-04-27 06:10:00|15548|15545.2|15551.8|15550.3|15555|15552.5|15545|15543.5|894
1651040100000|2022-04-27 06:15:00|15553.8|15552.3|15552.8|15551.3|15556.8|15555.3|15550.8|15549|614
1651040400000|2022-04-27 06:20:00|15551.8|15550.3|15559.8|15558.3|15561.3|15559.8|15550.8|15549.3|951
1651040700000|2022-04-27 06:25:00|15560.8|15557.3|15563.8|15562.3|15565.8|15564.3|15557.8|15556.3|1285
1651041000000|2022-04-27 06:30:00|15564.3|15562.8|15548.8|15547.3|15564.3|15562.8|15547.8|15546.3|1066
1651041300000|2022-04-27 06:35:00|15547.8|15546.3|15532.8|15531.3|15547.8|15546.3|15529.8|15528|2251
1651041600000|2022-04-27 06:40:00|15531.8|15530.3|15528.8|15527.3|15533.8|15532.3|15522.5|15521|3137
1651041900000|2022-04-27 06:45:00|15529.5|15527|15531.8|15530.3|15534.8|15533.3|15528.8|15527|1276
1651042200000|2022-04-27 06:50:00|15531.3|15529.8|15521.7|15520.2|15533.8|15532.3|15518|15516.5|1685
1651042500000|2022-04-27 06:55:00|15520.7|15519.2|15532|15530.5|15532|15530.5|15519.7|15518.2|2990
1651042800000|2022-04-27 07:00:00|15533|15531.5|15528.3|15526.8|15541.3|15539.8|15527.3|15525.5|3724
1651043100000|2022-04-27 07:05:00|15527.3|15525.8|15533.3|15531.8|15535.3|15533.8|15523|15521.2|3350
1651043400000|2022-04-27 07:10:00|15534.3|15532.8|15535.3|15533.8|15538.5|15536.8|15526|15524.5|2385
1651043700000|2022-04-27 07:15:00|15536.3|15534.8|15546.5|15545|15548.5|15547|15534.3|15532.5|3598
1651044000000|2022-04-27 07:20:00|15547.5|15546|15559.8|15558.3|15561.1|15559.6|15542.5|15541|3541
1651044300000|2022-04-27 07:25:00|15561.1|15559.6|15590.2|15588.7|15591.2|15588.7|15558.1|15556.6|6841
1651044600000|2022-04-27 07:30:00|15590.9|15589.4|15581.9|15580.4|15594.5|15592.7|15580.6|15579.1|5975
1651044900000|2022-04-27 07:35:00|15582.2|15579.4|15569.4|15567.9|15583.2|15581.4|15568.4|15566.6|5839
1651045200000|2022-04-27 07:40:00|15568.6|15567.1|15570.4|15567.9|15571.4|15569.9|15562.1|15560.1|4253
1651045500000|2022-04-27 07:45:00|15569.4|15566.9|15568.1|15566.6|15573.6|15571.9|15563.1|15561.6|3759
1651045800000|2022-04-27 07:50:00|15567.4|15565.9|15559.8|15558.3|15571.7|15570.2|15559.1|15557.6|4399
1651046100000|2022-04-27 07:55:00|15561.4|15558.9|15549.8|15548.3|15563.4|15561.6|15548.1|15546.6|4408
1651046400000|2022-04-27 08:00:00|15548.8|15547.3|15544|15542.5|15549.3|15547.6|15539|15537.5|3619
1651046700000|2022-04-27 08:05:00|15543|15541.5|15552.3|15550.8|15554.6|15553.1|15542|15540.5|3050
1651047000000|2022-04-27 08:10:00|15551.3|15549.8|15562.6|15561.1|15572.1|15570.6|15550.3|15548.8|4482
1651047300000|2022-04-27 08:15:00|15561.6|15560.1|15565.6|15563.1|15566.8|15565.3|15559.6|15557.8|2128
1651047600000|2022-04-27 08:20:00|15564.6|15564.1|15571.8|15570.3|15576.8|15575.3|15563.6|15562.1|3443
1651047900000|2022-04-27 08:25:00|15570.8|15569.3|15583.4|15581.9|15590.1|15587.6|15570.8|15569.3|4298
1651048200000|2022-04-27 08:30:00|15584.7|15583.2|15588.7|15587.2|15594.7|15593.2|15583.4|15581.9|4119
1651048500000|2022-04-27 08:35:00|15589.7|15588.2|15580.4|15578.9|15590.7|15589.2|15578.4|15576.9|3656
1651048800000|2022-04-27 08:40:00|15579.4|15577.9|15576.1|15574.6|15582.7|15581.2|15574.1|15572.6|3007
1651049100000|2022-04-27 08:45:00|15575.1|15573.6|15587.7|15586.2|15588.7|15587.2|15575.1|15573.6|2722
1651049400000|2022-04-27 08:50:00|15588.1|15586.6|15592.7|15591.2|15598.2|15596.7|15586.7|15585.2|2639
1651049700000|2022-04-27 08:55:00|15593.7|15592.2|15582.7|15581.2|15593.7|15592.2|15577.1|15575.6|4885
1651050000000|2022-04-27 09:00:00|15584|15581.5|15573.9|15572.4|15584|15581.9|15567.9|15566.4|3995
1651050300000|2022-04-27 09:05:00|15574.1|15572.6|15585.1|15583.6|15585.1|15583.6|15570.9|15569.4|4531
1651050600000|2022-04-27 09:10:00|15584.1|15582.6|15589.1|15587.6|15590.1|15588.6|15582.1|15580.6|3892
1651050900000|2022-04-27 09:15:00|15588.6|15587.1|15581.1|15578.6|15590.1|15588.6|15578.9|15577.1|2768
1651051200000|2022-04-27 09:20:00|15582.1|15579.6|15575.1|15573.6|15585.1|15583.6|15571.9|15570.4|3846
1651051500000|2022-04-27 09:25:00|15576.1|15572.6|15586.2|15584.7|15586.2|15584.7|15572.9|15571.4|5405
1651051800000|2022-04-27 09:30:00|15585.2|15583.7|15591|15589.5|15593|15591.5|15580.2|15578.7|5554
1651052100000|2022-04-27 09:35:00|15590|15588.5|15581.7|15580.2|15590|15588.5|15577.7|15576.2|5047
1651052400000|2022-04-27 09:40:00|15580.7|15579.2|15577.7|15576.2|15582.3|15580.8|15574.4|15572.9|3389
1651052700000|2022-04-27 09:45:00|15578.7|15577.2|15584.7|15583.2|15585.7|15583.2|15577.4|15575.7|3359
1651053000000|2022-04-27 09:50:00|15584.2|15582.7|15578.4|15576.9|15586|15584.2|15577.7|15576.2|2685
1651053300000|2022-04-27 09:55:00|15579.7|15577.2|15577.4|15575.9|15582.7|15581.2|15577.4|15575.9|2074
1651053600000|2022-04-27 10:00:00|15578.4|15576.9|15571.9|15569.4|15578.7|15576.9|15569.2|15567.7|2829
1651053900000|2022-04-27 10:05:00|15572.4|15569.9|15569.4|15567.9|15572.7|15570.9|15565.2|15563.4|4483
1651054200000|2022-04-27 10:10:00|15568.4|15566.9|15574.2|15572.7|15575.4|15573.9|15568.2|15566.7|3448
1651054500000|2022-04-27 10:15:00|15575.2|15573.7|15560.6|15559.1|15577.2|15575.7|15560.6|15559.1|3095
1651054800000|2022-04-27 10:20:00|15561.6|15560.1|15564.9|15563.4|15564.9|15563.4|15558.4|15556.9|3026
1651055100000|2022-04-27 10:25:00|15565.5|15564|15558.6|15557.1|15566.9|15565.4|15558.6|15557.1|3048
1651055400000|2022-04-27 10:30:00|15559.6|15558.1|15567.9|15566.4|15567.9|15566.4|15558.6|15557.1|2423
1651055700000|2022-04-27 10:35:00|15566.9|15565.4|15572.9|15571.4|15572.9|15571.4|15566.9|15565.4|2123
1651056000000|2022-04-27 10:40:00|15571.9|15570.4|15568.6|15567.1|15574.2|15572.7|15564.6|15563.1|3436
1651056300000|2022-04-27 10:45:00|15572.6|15571.1|15566.6|15565.1|15580.7|15579.2|15565.6|15564.1|3688
1651056600000|2022-04-27 10:50:00|15565.6|15564.1|15565.6|15564.1|15569.6|15568.1|15562.6|15561.1|1604
1651056900000|2022-04-27 10:55:00|15566.6|15565.1|15558.9|15557.4|15568.6|15567.1|15558.9|15557.4|1661
1651057200000|2022-04-27 11:00:00|15559.9|15558.4|15565.2|15563.7|15565.2|15563.7|15555.9|15554.4|2121
1651057500000|2022-04-27 11:05:00|15567.2|15565.7|15568.2|15566.7|15573.2|15571.7|15563.2|15561.7|3057
1651057800000|2022-04-27 11:10:00|15569.2|15567.7|15565.9|15564.4|15569.9|15568.4|15558.9|15557.4|2332
1651058100000|2022-04-27 11:15:00|15566.9|15565.4|15573.2|15571.7|15573.2|15571.7|15563.2|15561.7|1252
1651058400000|2022-04-27 11:20:00|15574.2|15572.7|15565.2|15563.7|15575.5|15573.7|15561.5|15560|2922
1651058700000|2022-04-27 11:25:00|15565.5|15563|15576.2|15574.7|15577.5|15576|15563.2|15561.7|3879
1651059000000|2022-04-27 11:30:00|15575.2|15573.7|15575.2|15573.7|15582.5|15580.5|15574.2|15572.7|3310
1651059300000|2022-04-27 11:35:00|15574.2|15572.7|15566.2|15564.7|15575.2|15573.7|15564.2|15562.4|5240
1651059600000|2022-04-27 11:40:00|15567.2|15565.7|15556.9|15555.4|15567.2|15565.7|15554.9|15553.2|4080
1651059900000|2022-04-27 11:45:00|15555.9|15554.4|15556.9|15555.4|15556.9|15555.4|15547.9|15546.4|2740
1651060200000|2022-04-27 11:50:00|15557.9|15556.4|15566.2|15563.7|15568.2|15566.7|15555.9|15554.4|4406
1651060500000|2022-04-27 11:55:00|15567.2|15564.7|15564.2|15562.7|15567.2|15565.7|15561.2|15559.4|2622
1651060800000|2022-04-27 12:00:00|15563.5|15561.7|15572.2|15570.7|15574.2|15572.7|15562.2|15559.7|2220
1651061100000|2022-04-27 12:05:00|15571.2|15569.7|15573.2|15571.7|15577.8|15576|15571.2|15569.7|2374
1651061400000|2022-04-27 12:10:00|15572.2|15570.7|15558|15556.5|15574.2|15572.7|15556|15554.5|2433
1651061700000|2022-04-27 12:15:00|15559|15557.5|15566.2|15564.7|15567.2|15565.7|15557|15555.2|3827
1651062000000|2022-04-27 12:20:00|15567.2|15565.7|15579.5|15578|15580.5|15579|15565.2|15563.7|5486
1651062300000|2022-04-27 12:25:00|15578.5|15577|15577.2|15575.7|15579.5|15578|15573|15571.5|4407
1651062600000|2022-04-27 12:30:00|15578.5|15577|15586.5|15585|15586.8|15585|15578.5|15577|6050
1651062900000|2022-04-27 12:35:00|15587.5|15586|15598.1|15595.6|15600.1|15598.6|15587|15585|6399
1651063200000|2022-04-27 12:40:00|15597.1|15596.6|15613.6|15612.1|15614.6|15613.1|15596.1|15594.6|5190
1651063500000|2022-04-27 12:45:00|15614.6|15613.1|15605.3|15603.8|15614.9|15613.1|15601.8|15600.3|4782
1651063800000|2022-04-27 12:50:00|15606.3|15604.8|15617.6|15616.1|15620.9|15619.1|15606.3|15604.8|7752
1651064100000|2022-04-27 12:55:00|15617.2|15615.7|15608.4|15606.9|15621.6|15620.1|15608.4|15606.6|6542
1651064400000|2022-04-27 13:00:00|15609.4|15607.9|15605.8|15604.3|15612.6|15611.1|15600.8|15599.3|4414
1651064700000|2022-04-27 13:05:00|15606.8|15605.3|15609.8|15608.3|15614.8|15613.3|15604.8|15603.3|3610
1651065000000|2022-04-27 13:10:00|15610.8|15609.3|15603.8|15602.3|15611.8|15610.3|15602.8|15601.3|2306
1651065300000|2022-04-27 13:15:00|15604.1|15601.6|15614.8|15613.3|15616.1|15614.3|15602.8|15601|4660
1651065600000|2022-04-27 13:20:00|15615.1|15613.6|15606.8|15605.3|15616.8|15615.3|15604.8|15603.3|4423
1651065900000|2022-04-27 13:25:00|15605.8|15604.3|15605.8|15604.3|15607.1|15605.3|15602.8|15601.3|3290
1651066200000|2022-04-27 13:30:00|15606.1|15604.6|15605.8|15603.3|15607.1|15605.3|15599.8|15598|3514
1651066500000|2022-04-27 13:35:00|15605.1|15604.3|15607.8|15606.3|15615.8|15614.3|15604.8|15603|4110
1651066800000|2022-04-27 13:40:00|15606.8|15605.3|15598.3|15596.8|15610.8|15609.3|15594.3|15592.8|4791
1651067100000|2022-04-27 13:45:00|15597.3|15595.8|15588.3|15586.8|15597.6|15595.8|15583.3|15581.8|10448
1651067400000|2022-04-27 13:50:00|15587.3|15585.8|15595.6|15594.1|15602.6|15601.1|15586.3|15584.5|5243
1651067700000|2022-04-27 13:55:00|15595.1|15593.6|15592.3|15590.8|15599.6|15598.1|15590.7|15589.2|2517
1651068000000|2022-04-27 14:00:00|15593.3|15591.8|15591.3|15589.8|15595.6|15594.1|15586|15584.5|5060
1651068300000|2022-04-27 14:05:00|15590.3|15588.8|15589|15587.5|15593.6|15592.1|15586|15584.5|3483
1651068600000|2022-04-27 14:10:00|15590|15588.5|15602.3|15600.8|15605.8|15604.3|15588|15586.5|3394
1651068900000|2022-04-27 14:15:00|15602|15599.8|15607.8|15606.3|15611.1|15609.3|15600.3|15598.8|4542
1651069200000|2022-04-27 14:20:00|15607.4|15605.9|15596.3|15594.8|15607.4|15605.9|15596.3|15594.8|2638
1651069500000|2022-04-27 14:25:00|15597.3|15595.8|15601.3|15599.8|15603.3|15601.8|15596|15594.5|2309
1651069800000|2022-04-27 14:30:00|15600.3|15598.8|15600.3|15598.8|15611.9|15610.4|15600.3|15598.8|4270
1651070100000|2022-04-27 14:35:00|15599.3|15597.8|15590|15588.5|15601.3|15599.8|15590|15588.5|3802
1651070400000|2022-04-27 14:40:00|15589.8|15587.3|15581.8|15580.3|15593.3|15591.8|15581.8|15580|3190
1651070700000|2022-04-27 14:45:00|15582.8|15581.3|15580.8|15579.3|15588|15586.5|15580.8|15579.3|4855
1651071000000|2022-04-27 14:50:00|15581.8|15580.3|15577.8|15576.3|15584|15582.3|15572.8|15571|4585
1651071300000|2022-04-27 14:55:00|15576.8|15575.3|15583.8|15582.3|15585|15583.3|15574.8|15573.3|3288
1651071600000|2022-04-27 15:00:00|15583.3|15581.8|15579.8|15578.3|15588.3|15586.8|15576.2|15574.7|4349
1651071900000|2022-04-27 15:05:00|15578.8|15577.3|15573|15571.5|15580.3|15578.8|15569|15567.5|6073
1651072200000|2022-04-27 15:10:00|15574|15572.5|15584.3|15582.8|15584.3|15582.8|15573|15571.5|5023
1651072500000|2022-04-27 15:15:00|15583.9|15582.4|15572|15569.5|15584.3|15582.8|15569|15567.3|4178
1651072800000|2022-04-27 15:20:00|15571.8|15570.3|15579.8|15577.3|15582.1|15580.6|15571|15569.3|3714
1651073100000|2022-04-27 15:25:00|15580.1|15578.6|15583.1|15581.6|15585.3|15583.1|15577.1|15575.3|2775
1651073400000|2022-04-27 15:30:00|15582.1|15580.6|15579.1|15577.6|15584.1|15582.6|15578.1|15576.6|3474
1651073700000|2022-04-27 15:35:00|15578.1|15576.6|15582.1|15580.6|15582.1|15580.6|15575.1|15573.3|2180
1651074000000|2022-04-27 15:40:00|15583.1|15581.6|15582.1|15580.6|15587.6|15585.8|15580.1|15578.6|2385
1651074300000|2022-04-27 15:45:00|15583.1|15581.6|15590.3|15588.8|15593.6|15591.8|15582.1|15580.6|2129
1651074600000|2022-04-27 15:50:00|15591.3|15589.8|15588.8|15587.3|15593.6|15591.8|15587.8|15586.3|1848
1651074900000|2022-04-27 15:55:00|15589.8|15588.3|15587.8|15586.3|15591.8|15590.3|15586.8|15585|2784
1651075200000|2022-04-27 16:00:00|15586.8|15585.3|15583.5|15582|15588.8|15587.3|15583.1|15581.6|9002
1651075500000|2022-04-27 16:05:00|15584|15582.5|15586.8|15585.3|15588.1|15586.3|15583.5|15582|992
1651075800000|2022-04-27 16:10:00|15587.8|15586.3|15587.8|15586.3|15589.1|15587.3|15585.8|15584.3|3417
1651076100000|2022-04-27 16:15:00|15588.8|15587|15597.8|15596.3|15599.8|15598.3|15586.8|15585.3|1719
1651076400000|2022-04-27 16:20:00|15598.8|15597.3|15596.8|15595.3|15600.1|15598.6|15593.8|15592.3|1349
1651076700000|2022-04-27 16:25:00|15597.3|15595.8|15595.8|15594.3|15598.8|15597.3|15593.8|15592|722
1651077000000|2022-04-27 16:30:00|15595.1|15593.3|15596.8|15595.3|15597.8|15596.3|15592.5|15591|684
1651077300000|2022-04-27 16:35:00|15596.3|15594.8|15594.8|15593.3|15596.8|15595.3|15593.8|15592.3|169
1651077600000|2022-04-27 16:40:00|15593.8|15592.3|15598.8|15597.3|15599.8|15598.3|15592.8|15591.3|871
1651077900000|2022-04-27 16:45:00|15597.8|15596.3|15596.8|15595.3|15599.8|15598.3|15593.4|15591.9|370
1651078200000|2022-04-27 16:50:00|15595.8|15594.3|15594.8|15593.3|15595.8|15594.3|15593.8|15592|299
1651078500000|2022-04-27 16:55:00|15595.8|15594.3|15593.8|15592.3|15595.8|15594.3|15592.8|15591.3|235
1651078800000|2022-04-27 17:00:00|15594.8|15593.3|15584.8|15583.3|15595.8|15594.3|15584.8|15583|599
1651079100000|2022-04-27 17:05:00|15585.8|15584.3|15588.8|15587.3|15589.1|15587.3|15583.5|15581.8|900
1651079400000|2022-04-27 17:10:00|15588.6|15587.1|15588.8|15587.3|15591.8|15590.3|15587.8|15586.3|468
1651079700000|2022-04-27 17:15:00|15589.8|15588.3|15587.8|15586.3|15589.8|15588.3|15586.8|15585.1|91
1651080000000|2022-04-27 17:20:00|15588.8|15587.3|15590.8|15589.3|15592.8|15591.3|15588.8|15587.3|274
1651080300000|2022-04-27 17:25:00|15590.6|15588.3|15587.8|15586.3|15594.8|15593.3|15586.6|15584.3|213
1651080600000|2022-04-27 17:30:00|15588.8|15587.3|15589.8|15588.3|15590.8|15588.6|15588.8|15587.3|58
1651080900000|2022-04-27 17:35:00|15588.8|15587.3|15590.8|15589.3|15591.8|15590.3|15587.8|15586.3|236
1651081200000|2022-04-27 17:40:00|15591.8|15590.3|15590.4|15588.9|15591.8|15590.3|15589.8|15588.3|118
1651081500000|2022-04-27 17:45:00|15590.1|15588.6|15587.4|15585.9|15590.4|15588.9|15585.4|15583.9|338
1651081800000|2022-04-27 17:50:00|15587.8|15586.3|15585.4|15583.9|15587.8|15586.3|15584.1|15582.6|534
1651082100000|2022-04-27 17:55:00|15585.8|15584.3|15589.4|15587.9|15590.7|15588.9|15585.4|15583.9|155
1651082400000|2022-04-27 18:00:00|15588.4|15586.9|15589.4|15587.9|15590.4|15588.9|15587.1|15585.6|157
1651082700000|2022-04-27 18:05:00|15590.4|15588.9|15586.1|15584.6|15590.4|15588.9|15585.7|15584.2|169
1651083000000|2022-04-27 18:10:00|15587.1|15585.6|15582.9|15581.4|15588.4|15586.9|15581.9|15580.4|150
1651083300000|2022-04-27 18:15:00|15582.6|15581.1|15582.9|15581.4|15583.9|15582.4|15580.6|15578.4|163
1651083600000|2022-04-27 18:20:00|15583.4|15581.9|15579.9|15578.4|15583.9|15581.9|15578.6|15576.4|143
1651083900000|2022-04-27 18:25:00|15580.9|15579.4|15576.9|15575.4|15580.9|15579.4|15575.9|15574.4|268
1651084200000|2022-04-27 18:30:00|15577.9|15576.4|15577.9|15576.4|15580.4|15578.9|15576.9|15575.4|263
1651084500000|2022-04-27 18:35:00|15578.9|15576.6|15575.9|15574.4|15579.1|15576.6|15575.9|15574.4|155
1651084800000|2022-04-27 18:40:00|15576.9|15574.6|15575.9|15574.4|15576.9|15574.6|15572.6|15570.8|144
1651085100000|2022-04-27 18:45:00|15576.9|15575.4|15573.9|15572.4|15577.2|15575.4|15573.9|15572.4|101
1651085400000|2022-04-27 18:50:00|15572.9|15571.4|15571.6|15570.1|15574.2|15572.4|15569.6|15568.1|395
1651085700000|2022-04-27 18:55:00|15572|15570.5|15567.6|15566.1|15573.9|15572.4|15565.3|15563.8|342
1651086000000|2022-04-27 19:00:00|15568.1|15566.6|15565.3|15563.8|15571.6|15570.1|15565.3|15563.3|523
1651086300000|2022-04-27 19:05:00|15566.3|15564.1|15564.3|15562.8|15567.9|15566.1|15564.3|15562.8|235
1651086600000|2022-04-27 19:10:00|15565.3|15563.8|15564.3|15562.8|15566.3|15563.8|15562.3|15560.6|211
1651086900000|2022-04-27 19:15:00|15563.3|15561.8|15564.3|15562.8|15567.6|15566.1|15563.3|15561.8|233
1651087200000|2022-04-27 19:20:00|15565.1|15562.6|15565.3|15563.8|15566.3|15563.8|15563.3|15561.8|111
1651087500000|2022-04-27 19:25:00|15564.9|15563.4|15566.3|15564.8|15568.6|15567.1|15564.3|15562.8|175
1651087800000|2022-04-27 19:30:00|15567.3|15565.4|15564.3|15562.8|15567.3|15565.4|15562.3|15560.6|480
1651088100000|2022-04-27 19:35:00|15563.8|15562.3|15559.3|15556.8|15564.3|15562.8|15558.3|15556.8|267
1651088400000|2022-04-27 19:40:00|15558.6|15557.1|15560.3|15558.8|15562.3|15560.8|15558.3|15556.8|479
1651088700000|2022-04-27 19:45:00|15561.3|15559.8|15564.4|15562.9|15565.4|15563.9|15559.4|15557.6|212
1651089000000|2022-04-27 19:50:00|15564.6|15563.1|15562.4|15560.9|15565.4|15563.1|15559.4|15557.9|221
1651089300000|2022-04-27 19:55:00|15562.6|15561.1|15565.4|15563.9|15568.6|15567.1|15562.4|15560.9|231
1651125900000|2022-04-28 06:05:00|15583.2|15581.7|15583.2|15581.7|15586.2|15584.7|15581.2|15579.7|623
1651126200000|2022-04-28 06:10:00|15582.2|15580.7|15577.2|15575.7|15584.2|15582.7|15576.2|15574.7|741
1651126500000|2022-04-28 06:15:00|15576.2|15574.7|15566.7|15565.2|15576.2|15574.7|15564.7|15563.2|1017
1651126800000|2022-04-28 06:20:00|15565.7|15564.2|15578.2|15576.7|15579.5|15578|15565.7|15564.2|1120
1651127100000|2022-04-28 06:25:00|15576.2|15574.7|15583.2|15581.7|15583.2|15581.7|15575.2|15573.7|1487
1651127400000|2022-04-28 06:30:00|15582.2|15580.7|15578.9|15577.4|15583.2|15581.7|15575.2|15573.7|920
1651127700000|2022-04-28 06:35:00|15579.2|15577.7|15577.2|15575.7|15583.2|15581.7|15575.2|15573.7|1812
1651128000000|2022-04-28 06:40:00|15576.7|15575.2|15583.2|15581.7|15584.2|15582.7|15576.2|15574.7|795
1651128300000|2022-04-28 06:45:00|15582.7|15581.2|15586.2|15584.7|15588.5|15587|15582.2|15580.7|1133
1651128600000|2022-04-28 06:50:00|15585.2|15583.7|15585.5|15584|15588.5|15587|15583.2|15581.7|888
1651128900000|2022-04-28 06:55:00|15586.5|15585|15593.5|15592|15593.5|15592|15585.5|15584|1991
1651129200000|2022-04-28 07:00:00|15596|15594.5|15597.5|15596|15613.1|15611.6|15587.5|15586|7970
1651129500000|2022-04-28 07:05:00|15598.8|15597.3|15618.8|15617.3|15619.4|15617.6|15597.5|15596|6981
1651129800000|2022-04-28 07:10:00|15619.1|15616.6|15631.4|15629.9|15631.6|15629.9|15616.1|15614.6|7445
1651130100000|2022-04-28 07:15:00|15630.4|15628.9|15617.1|15615.6|15638.1|15635.9|15616.1|15614.3|4657
1651130400000|2022-04-28 07:20:00|15616.8|15614.3|15617.1|15615.6|15621.1|15618.9|15613.1|15611.6|3484
1651130700000|2022-04-28 07:25:00|15618.1|15616.3|15623.1|15620.6|15636.4|15634.9|15617.1|15615.6|4204
1651131000000|2022-04-28 07:30:00|15622.8|15621.6|15616.1|15614.6|15626.1|15624.6|15605.5|15603.3|5650
1651131300000|2022-04-28 07:35:00|15617.1|15615.6|15611.8|15610.3|15620.1|15618.6|15609.5|15608|4029
1651131600000|2022-04-28 07:40:00|15612.8|15611.3|15609.4|15607.9|15620.4|15618.6|15606.8|15605.3|4394
1651131900000|2022-04-28 07:45:00|15610.4|15608.9|15609.4|15607.9|15611.4|15609.9|15602.1|15600.3|3291
1651132200000|2022-04-28 07:50:00|15610.4|15608.9|15590.8|15589.3|15612.4|15609.9|15589.8|15588|3960
1651132500000|2022-04-28 07:55:00|15589.8|15588.3|15589.8|15588.3|15595.8|15594.3|15583.5|15582|5188
1651132800000|2022-04-28 08:00:00|15589.4|15587.9|15576.3|15574.8|15593.8|15592.3|15575.3|15573|6449
1651133100000|2022-04-28 08:05:00|15575.3|15573.8|15552.7|15551.2|15578.3|15576.8|15546.4|15544.9|6203
1651133400000|2022-04-28 08:10:00|15550.7|15549.2|15547.4|15545.9|15557.7|15556.2|15545|15542.9|6703
1651133700000|2022-04-28 08:15:00|15546.4|15544.9|15552.7|15551.2|15555.4|15553.9|15539.4|15537.9|4724
1651134000000|2022-04-28 08:20:00|15551.7|15550.2|15557.7|15556.2|15563|15561.2|15548.4|15546.9|4962
1651134300000|2022-04-28 08:25:00|15556.7|15555.2|15547.4|15545.9|15557|15555.2|15544.4|15542.7|4014
1651134600000|2022-04-28 08:30:00|15548.4|15546.9|15558.7|15557.2|15559.7|15558.2|15547.4|15545.9|4778
1651134900000|2022-04-28 08:35:00|15557.7|15556.2|15561.7|15560.2|15565.7|15563.2|15554.7|15553.2|4445
1651135200000|2022-04-28 08:40:00|15562.7|15561.2|15568|15566.5|15570|15568.5|15561.7|15560.2|2959
1651135500000|2022-04-28 08:45:00|15566.7|15565.2|15561.7|15560.2|15569.3|15567.8|15558.2|15556.7|4359
1651135800000|2022-04-28 08:50:00|15562.2|15559.2|15573.3|15571.8|15573.7|15572.2|15561.2|15559.2|3210
1651136100000|2022-04-28 08:55:00|15573.6|15571.1|15562.7|15561.2|15574.3|15572.8|15561.7|15560.2|2340
1651136400000|2022-04-28 09:00:00|15563.7|15560.2|15558.7|15556.2|15566|15564.2|15556.7|15555.2|3034
1651136700000|2022-04-28 09:05:00|15557.7|15557.2|15557.7|15556.2|15566.7|15565.2|15556.7|15555.2|1840
1651137000000|2022-04-28 09:10:00|15558.7|15557.2|15559.7|15558.2|15563.7|15562.2|15552.5|15550|3850
1651137300000|2022-04-28 09:15:00|15560.7|15559.2|15571.3|15569.8|15573.3|15571.8|15560.7|15559.2|5627
1651137600000|2022-04-28 09:20:00|15570.3|15568.8|15576.6|15575.1|15576.6|15575.1|15568.6|15567.1|3347
1651137900000|2022-04-28 09:25:00|15575.6|15574.1|15574.6|15573.1|15581.6|15580.1|15573.6|15572.1|4849
1651138200000|2022-04-28 09:30:00|15573.6|15572.1|15569|15567.5|15574.6|15573.1|15568|15566.5|3218
1651138500000|2022-04-28 09:35:00|15568|15566.5|15568.3|15566.8|15568.3|15566.8|15562|15560.5|1992
1651138800000|2022-04-28 09:40:00|15567.9|15566.4|15571.5|15570|15573.3|15571.8|15566|15564.5|3481
1651139100000|2022-04-28 09:45:00|15570.5|15569|15567|15565.5|15573.3|15571.8|15564|15562.5|3782
1651139400000|2022-04-28 09:50:00|15566|15564.5|15570.3|15568.8|15573.6|15571.8|15566|15564.5|4730
1651139700000|2022-04-28 09:55:00|15569.3|15567.8|15567|15565.5|15572.6|15570.8|15567|15564.8|2216
1651140000000|2022-04-28 10:00:00|15566|15564.5|15565|15563.5|15568.3|15566.8|15561|15559.5|2872
1651140300000|2022-04-28 10:05:00|15566|15564.5|15560|15558.5|15566|15564.5|15557|15555.3|3677
1651140600000|2022-04-28 10:10:00|15561|15559.5|15564|15562.5|15565|15563.5|15560|15558.5|1044
1651140900000|2022-04-28 10:15:00|15565|15563.5|15576.3|15574.8|15577.6|15575.8|15565|15563.5|2073
1651141200000|2022-04-28 10:20:00|15576.8|15575.3|15576.3|15574.8|15582.3|15580.8|15576.3|15574.6|2354
1651141500000|2022-04-28 10:25:00|15577.3|15575.8|15576.3|15574.8|15581.3|15579.8|15573.3|15571.8|2250
1651141800000|2022-04-28 10:30:00|15577.3|15575.8|15578.3|15576.8|15581.3|15579.8|15576.3|15574.8|1791
1651142100000|2022-04-28 10:35:00|15579.3|15577.8|15584.6|15583.1|15584.6|15583.1|15577.3|15575.6|2752
1651142400000|2022-04-28 10:40:00|15585.6|15582.8|15580.3|15578.8|15585.6|15583.1|15578.3|15576.8|2055
1651142700000|2022-04-28 10:45:00|15581.6|15579.1|15581.3|15579.8|15586.9|15585.1|15579.3|15577.8|2141
1651143000000|2022-04-28 10:50:00|15580.3|15578.8|15577.3|15575.8|15580.3|15578.8|15575.3|15573.8|1798
1651143300000|2022-04-28 10:55:00|15576.3|15574.8|15581.3|15579.8|15584.6|15583.1|15575.3|15573.8|2592
1651143600000|2022-04-28 11:00:00|15582.3|15580.8|15566.6|15565.1|15582.3|15580.8|15566.6|15565.1|2071
1651143900000|2022-04-28 11:05:00|15567.6|15566.1|15567.6|15566.1|15568.9|15567.4|15563.6|15561.9|1414
1651144200000|2022-04-28 11:10:00|15568.6|15567.1|15568.9|15567.4|15570.9|15569.4|15563.6|15561.9|2279
1651144500000|2022-04-28 11:15:00|15569.4|15567.9|15566.6|15565.1|15570.9|15569.4|15564.6|15563.1|2212
1651144800000|2022-04-28 11:20:00|15566.2|15564.7|15561.6|15560.1|15566.6|15565.1|15552.6|15551.1|3926
1651145100000|2022-04-28 11:25:00|15560.6|15559.1|15557.6|15555.1|15562.6|15561.1|15554.6|15552.9|1778
1651145400000|2022-04-28 11:30:00|15556.6|15556.1|15554.6|15553.1|15561.6|15560.1|15552.6|15550.9|3485
1651145700000|2022-04-28 11:35:00|15553.6|15552.1|15550.4|15548.9|15553.6|15552.1|15548.4|15546.9|5562
1651146000000|2022-04-28 11:40:00|15550.8|15549.3|15545.4|15543.9|15554.6|15553.1|15540.4|15538.9|6650
1651146300000|2022-04-28 11:45:00|15546.4|15544.9|15530.8|15529.3|15547.4|15545.9|15530.8|15529|6156
1651146600000|2022-04-28 11:50:00|15531.8|15530.3|15529.8|15528.3|15537.1|15535.6|15527.8|15526.3|3878
1651146900000|2022-04-28 11:55:00|15528.8|15527.3|15521.8|15520.3|15534.1|15532.6|15518.8|15517|5377
1651147200000|2022-04-28 12:00:00|15522.1|15520.6|15504.9|15503.4|15522.8|15520.6|15501.4|15499.2|9331
1651147500000|2022-04-28 12:05:00|15504.4|15502.9|15500.7|15499.2|15511.4|15509.6|15494.4|15492.6|6088
1651147800000|2022-04-28 12:10:00|15499.7|15498.2|15494.4|15492.9|15501.7|15500.2|15482.4|15480.9|12365
1651148100000|2022-04-28 12:15:00|15494.1|15492.6|15474.1|15472.6|15501|15499.2|15467.1|15465.6|10226
1651148400000|2022-04-28 12:20:00|15473.1|15471.6|15472.9|15471.4|15477.4|15475.9|15460|15458.5|9847
1651148700000|2022-04-28 12:25:00|15473.9|15472.4|15468.3|15466.8|15474.4|15472.9|15463.3|15460.8|6181
1651149000000|2022-04-28 12:30:00|15468.6|15467.1|15492.9|15491.4|15498.4|15496.9|15466|15463.5|12816
1651149300000|2022-04-28 12:35:00|15493.9|15492.4|15475.3|15473.8|15494.9|15493.4|15470.3|15468.8|5932
1651149600000|2022-04-28 12:40:00|15474.3|15472.8|15483.4|15481.9|15486.4|15484.9|15470.9|15469.1|6789
1651149900000|2022-04-28 12:45:00|15484|15482.5|15461.6|15460.1|15484.4|15482.5|15458.3|15456.1|5874
1651150200000|2022-04-28 12:50:00|15462.6|15461.1|15453.3|15451.8|15463.9|15462.4|15449.3|15447.8|5610
1651150500000|2022-04-28 12:55:00|15454.4|15452.9|15454.8|15453.3|15459.3|15457.8|15450.3|15448.8|4052
1651150800000|2022-04-28 13:00:00|15455.8|15452.3|15444|15442.5|15456.8|15455.3|15440.8|15439.3|6356
1651151100000|2022-04-28 13:05:00|15445|15443.5|15448.3|15446.8|15450.3|15448.8|15439.8|15438.3|5960
1651151400000|2022-04-28 13:10:00|15449.3|15447.1|15449.5|15448|15456.3|15454.8|15448.3|15446.8|5142
1651151700000|2022-04-28 13:15:00|15448.9|15447.4|15452.8|15451.3|15458.8|15457.3|15446.5|15445|4840
1651152000000|2022-04-28 13:20:00|15453.8|15451|15448.3|15446.8|15460.3|15458.8|15448.3|15446.8|4165
1651152300000|2022-04-28 13:25:00|15447.3|15445.8|15458.3|15456.8|15458.3|15456.8|15438.8|15437.3|4878
1651152600000|2022-04-28 13:30:00|15458.8|15457.3|15466.9|15465.4|15470.9|15469.4|15457.3|15455.8|6320
1651152900000|2022-04-28 13:35:00|15465.9|15464.4|15473.9|15472.4|15480.5|15478.7|15465.9|15464.1|6287
1651153200000|2022-04-28 13:40:00|15474.9|15473.4|15462.9|15461.4|15474.9|15473.4|15457.9|15456.4|4958
1651153500000|2022-04-28 13:45:00|15463.2|15461.7|15461.9|15460.4|15465.2|15463.7|15451.9|15450.4|3856
1651153800000|2022-04-28 13:50:00|15462.3|15460.8|15456.9|15455.4|15468.2|15466.7|15454.9|15453.4|3975
1651154100000|2022-04-28 13:55:00|15457.9|15456.4|15450.9|15449.4|15459.9|15458.4|15448.9|15447.4|4779
1651154400000|2022-04-28 14:00:00|15452.2|15449.7|15456.9|15455.4|15466.5|15464.7|15449.9|15448.4|5843
1651154700000|2022-04-28 14:05:00|15457.6|15455.1|15445.6|15444.1|15462.9|15461.4|15445.6|15444.1|5529
1651155000000|2022-04-28 14:10:00|15446.6|15445.1|15440.6|15439.1|15447.2|15445.4|15436.6|15435.1|4297
1651155300000|2022-04-28 14:15:00|15440.2|15438.7|15444.6|15443.1|15446.9|15445.4|15437.6|15436.1|6063
1651155600000|2022-04-28 14:20:00|15443.6|15442.1|15452.9|15451.4|15454.9|15453.4|15443.6|15442.1|6501
1651155900000|2022-04-28 14:25:00|15451.9|15450.4|15461.9|15460.4|15461.9|15460.4|15451.9|15449.7|4960
1651156200000|2022-04-28 14:30:00|15462.9|15461.4|15462.9|15461.4|15464.2|15462|15451.9|15450.4|4977
1651156500000|2022-04-28 14:35:00|15464.2|15462.7|15458.9|15457.4|15464.2|15462.7|15452.9|15451.4|3978
1651156800000|2022-04-28 14:40:00|15457.9|15456.4|15451.9|15450.4|15465.2|15463.7|15450.9|15449.4|3798
1651157100000|2022-04-28 14:45:00|15452.9|15451.4|15451.9|15450.4|15454.9|15453.4|15447.9|15445.7|3368
1651157400000|2022-04-28 14:50:00|15450.9|15449.4|15456.9|15455.4|15457.9|15456.4|15445.7|15444.2|4354
1651157700000|2022-04-28 14:55:00|15457.9|15456.4|15444.7|15443.2|15459.2|15457.4|15443.7|15442.2|4569
1651158000000|2022-04-28 15:00:00|15444.4|15441.9|15448.9|15447.4|15452.9|15451.4|15442.7|15441.2|5748
1651158300000|2022-04-28 15:05:00|15449.9|15448.4|15446.9|15445.4|15451.9|15450.4|15443.7|15442.2|3720
1651158600000|2022-04-28 15:10:00|15447.9|15446.4|15449.9|15448.4|15450.9|15449.4|15443.4|15441.6|4199
1651158900000|2022-04-28 15:15:00|15449.2|15447.7|15449.9|15448.4|15450.9|15449.4|15438.7|15436.4|5671
1651159200000|2022-04-28 15:20:00|15448.9|15447.4|15454|15452.5|15456.2|15454.4|15448.9|15447.4|3304
1651159500000|2022-04-28 15:25:00|15453|15451.5|15458|15456.5|15459|15457.5|15453|15451.5|7164
1651159800000|2022-04-28 15:30:00|15459|15457.5|15463|15461.5|15468.5|15466.7|15457|15455.2|3507
1651160100000|2022-04-28 15:35:00|15462|15460.5|15461|15459.5|15464.2|15462.7|15457|15455.5|2233
1651160400000|2022-04-28 15:40:00|15462|15460.5|15459|15457.5|15462|15460.5|15457|15455.5|1241
1651160700000|2022-04-28 15:45:00|15458.4|15456.9|15456|15454.5|15461|15459.5|15455|15453.5|1647
1651161000000|2022-04-28 15:50:00|15455|15453.5|15458|15456.5|15458|15456.5|15450|15448.5|1900
1651161300000|2022-04-28 15:55:00|15458.7|15457.2|15456|15454.5|15461|15459.5|15455|15453.5|2142
1651161600000|2022-04-28 16:00:00|15457|15455.5|15455|15453.5|15459|15457.5|15454|15452.5|1167
1651161900000|2022-04-28 16:05:00|15454|15452.5|15457|15455.5|15459|15457.5|15453|15451.5|804
1651162200000|2022-04-28 16:10:00|15458|15455.2|15457|15454.5|15459.3|15457.5|15456|15454.2|417
1651162500000|2022-04-28 16:15:00|15456|15455.5|15449|15446.5|15457|15455.5|15444.7|15442.9|972
1651162800000|2022-04-28 16:20:00|15448|15447.5|15447|15445.5|15450|15448.5|15442.7|15441.2|1197
1651163100000|2022-04-28 16:25:00|15448|15446.2|15450|15448.5|15451|15449.5|15447|15445.2|894
1651163400000|2022-04-28 16:30:00|15449|15447.5|15451|15449.5|15452|15449.5|15448|15446.5|1067
1651163700000|2022-04-28 16:35:00|15451.7|15449.2|15457|15455.5|15457|15455.5|15450|15448.5|643
1651164000000|2022-04-28 16:40:00|15456|15454.5|15457|15455.5|15458|15456.5|15454|15452.2|595
1651164300000|2022-04-28 16:45:00|15458|15456.5|15457|15454.5|15459|15457.5|15455|15453.5|734
1651164600000|2022-04-28 16:50:00|15456|15454.8|15457|15455.5|15458.3|15456.5|15456|15454.2|576
1651164900000|2022-04-28 16:55:00|15458|15456.5|15459|15457.5|15461|15458.5|15456|15454.2|543
1651165200000|2022-04-28 17:00:00|15460|15458.5|15455|15453.5|15462|15459.5|15448|15445.8|1211
1651165500000|2022-04-28 17:05:00|15456|15454.5|15455|15453.5|15458|15456.5|15453|15451.3|607
1651165800000|2022-04-28 17:10:00|15454|15452.5|15452|15450.5|15454.3|15452.5|15447|15445.5|461
1651166100000|2022-04-28 17:15:00|15451.3|15449.5|15460|15458.5|15460|15458.5|15451|15449.5|293
1651166400000|2022-04-28 17:20:00|15459|15457.5|15459|15457.5|15463|15461.5|15458|15456.5|566
1651166700000|2022-04-28 17:25:00|15459.6|15458.1|15460|15458.5|15464.6|15462.8|15459|15457.5|418
1651167000000|2022-04-28 17:30:00|15459.3|15457.5|15460|15458.5|15462|15460.5|15456|15454.2|341
1651167300000|2022-04-28 17:35:00|15461|15459.5|15460|15458.5|15465.6|15463.8|15459|15457.5|462
1651167600000|2022-04-28 17:40:00|15459|15457.5|15458|15456.5|15462.3|15460.5|15455|15453.5|204
1651167900000|2022-04-28 17:45:00|15457.7|15455.5|15458|15456.5|15460.3|15458.5|15457|15455.5|111
1651168200000|2022-04-28 17:50:00|15459|15457.5|15463|15461.5|15463.3|15461.5|15458|15456.2|135
1651168500000|2022-04-28 17:55:00|15463.3|15460.5|15463.6|15462.1|15465.6|15463.8|15461|15459.5|301
1651168800000|2022-04-28 18:00:00|15463|15461.5|15462|15460.5|15464.5|15462.8|15461.7|15459.5|120
1651169100000|2022-04-28 18:05:00|15461.6|15460.1|15464.3|15462.8|15464.3|15462.8|15461|15459.2|139
1651169400000|2022-04-28 18:10:00|15464.6|15463.1|15464.3|15462.8|15465.3|15463.1|15462|15460.2|104
1651169700000|2022-04-28 18:15:00|15463.7|15462.2|15462|15460.5|15464.3|15462.8|15462|15460.2|170
1651170000000|2022-04-28 18:20:00|15463|15461.5|15466.3|15463.8|15466.6|15464.8|15461|15459.5|243
1651170300000|2022-04-28 18:25:00|15465.3|15464.8|15463|15461.5|15466.3|15464.8|15463|15461.5|119
1651170600000|2022-04-28 18:30:00|15463.8|15461.3|15460|15458.5|15464.6|15462.8|15459|15457.5|269
1651170900000|2022-04-28 18:35:00|15459|15457.5|15457|15455.5|15461|15458.8|15456|15454.3|144
1651171200000|2022-04-28 18:40:00|15456.5|15455|15458|15456.5|15461|15458.8|15455|15453.3|205
1651171500000|2022-04-28 18:45:00|15459|15457.5|15460|15458.5|15461|15459.5|15458|15456.5|64
1651171800000|2022-04-28 18:50:00|15459|15457.5|15464.3|15462.8|15464.3|15462.8|15457|15455.5|188
1651172100000|2022-04-28 18:55:00|15463|15461.8|15463|15461.5|15463.3|15461.8|15457|15455.5|194
1651172400000|2022-04-28 19:00:00|15462|15460.5|15470.3|15468.8|15471.3|15469.8|15462|15460.3|504
1651172700000|2022-04-28 19:05:00|15471.3|15467.8|15470.8|15469.3|15472.6|15470.8|15470.1|15467.8|312
1651173000000|2022-04-28 19:10:00|15471.5|15469|15470.9|15468.4|15472.2|15470.7|15469.8|15468.3|253
1651173300000|2022-04-28 19:15:00|15470.6|15469.1|15470.3|15468.8|15473.9|15472.4|15470.1|15467.8|196
1651173600000|2022-04-28 19:20:00|15471.3|15469.8|15471.3|15469.8|15473.3|15471.8|15471.3|15468.8|142
1651173900000|2022-04-28 19:25:00|15472.3|15470.8|15473.3|15471.8|15474.3|15472.1|15471.3|15469.8|114
1651174200000|2022-04-28 19:30:00|15474.3|15472.8|15473.3|15471.8|15474.3|15472.8|15470.3|15468.6|282
1651174500000|2022-04-28 19:35:00|15472.3|15470.8|15473.3|15471.8|15473.6|15472.1|15471.3|15468.8|316
1651174800000|2022-04-28 19:40:00|15472.3|15470.8|15473.3|15471.8|15474.3|15472.8|15472.3|15470.6|290
1651175100000|2022-04-28 19:45:00|15474.3|15470.8|15471.4|15468.9|15474.4|15472.9|15470.4|15468.6|169
1651175400000|2022-04-28 19:50:00|15472.4|15469.9|15473.4|15471.9|15474.4|15472.9|15471.4|15469.4|336
1651175700000|2022-04-28 19:55:00|15474.1|15471.6|15477.4|15475.9|15477.4|15475.9|15472.4|15469.9|316
1651212300000|2022-04-29 06:05:00|15462.6|15461.1|15471.9|15470.4|15474.2|15472.4|15461.6|15459.9|378
1651212600000|2022-04-29 06:10:00|15470.9|15469.4|15475.9|15474.4|15478.9|15477.4|15469.9|15467.4|731
1651212900000|2022-04-29 06:15:00|15476.9|15475.4|15479.9|15478.4|15480.9|15479.4|15475.9|15474.4|777
1651213200000|2022-04-29 06:20:00|15480.9|15479.4|15486.5|15485|15486.5|15485|15473.9|15472.4|685
1651213500000|2022-04-29 06:25:00|15486.8|15485.3|15492.1|15490.6|15492.1|15490.6|15484.1|15482.6|1178
1651213800000|2022-04-29 06:30:00|15491.1|15489.6|15496.1|15494.6|15496.1|15494.6|15487.1|15485.3|2046
1651214100000|2022-04-29 06:35:00|15495.1|15493.6|15492.1|15490.6|15497.1|15495.6|15487.1|15485.6|1138
1651214400000|2022-04-29 06:40:00|15491.1|15489.6|15483.1|15481.6|15491.1|15490.6|15483.1|15481.4|961
1651214700000|2022-04-29 06:45:00|15482.1|15479.6|15484.1|15482.6|15487.1|15485.6|15470.7|15469.2|3037
1651215000000|2022-04-29 06:50:00|15485.1|15483.6|15478.1|15476.6|15487.1|15484.9|15478.1|15476.6|1658
1651215300000|2022-04-29 06:55:00|15479.1|15477.6|15492.4|15490.9|15493.4|15491.9|15476.1|15474.6|2808
1651215600000|2022-04-29 07:00:00|15491.4|15489.9|15496.4|15494.9|15500.4|15498.9|15490.4|15488.9|3756
1651215900000|2022-04-29 07:05:00|15497.4|15495.9|15499.4|15497.9|15503.7|15501.9|15490.4|15488.9|3242
1651216200000|2022-04-29 07:10:00|15500.4|15498.9|15480.4|15478.9|15500.4|15498.9|15479.4|15477.9|2521
1651216500000|2022-04-29 07:15:00|15481.4|15479.9|15478.4|15476.9|15486.1|15484.5|15473.4|15471.9|4033
1651216800000|2022-04-29 07:20:00|15477.4|15475.9|15483.4|15481.9|15488.4|15486.2|15475.4|15473.9|3014
1651217100000|2022-04-29 07:25:00|15484.4|15482.9|15491.4|15489.9|15493.4|15490.9|15484.4|15482.9|2058
1651217400000|2022-04-29 07:30:00|15491|15489.5|15483.4|15481.9|15491.7|15489.9|15479.4|15477.9|2355
1651217700000|2022-04-29 07:35:00|15484|15482.5|15473.4|15471.9|15487.4|15485.9|15471.4|15469.9|2000
1651218000000|2022-04-29 07:40:00|15472.4|15470.9|15479.4|15476.9|15480.7|15478.9|15468.4|15466.9|3390
1651218300000|2022-04-29 07:45:00|15478.4|15477.9|15475.4|15473.9|15484.4|15482.9|15475.4|15473.9|1921
1651218600000|2022-04-29 07:50:00|15474.4|15472.9|15484.4|15482.9|15485.7|15483.9|15474.4|15472.9|3455
1651218900000|2022-04-29 07:55:00|15485.4|15481.9|15485.7|15484.2|15486.7|15485.2|15480.4|15478.6|2101
1651219200000|2022-04-29 08:00:00|15486.7|15485.2|15487.7|15486.2|15487.7|15486.2|15476.4|15474.2|2084
1651219500000|2022-04-29 08:05:00|15487.4|15485.9|15478.7|15477.2|15488.7|15487.2|15474.7|15472.9|4262
1651219800000|2022-04-29 08:10:00|15479.7|15478.2|15485.7|15484.2|15489.7|15488.2|15479.7|15478.2|3717
1651220100000|2022-04-29 08:15:00|15485.3|15483.8|15481.7|15480.2|15486.7|15485.2|15477.7|15476.2|5464
1651220400000|2022-04-29 08:20:00|15482.7|15481.2|15485.7|15484.2|15488|15486.2|15479.7|15478.2|3916
1651220700000|2022-04-29 08:25:00|15486.7|15485.2|15480.7|15479.2|15493|15491.5|15479.7|15477.9|6328
1651221000000|2022-04-29 08:30:00|15479.7|15478.2|15477.1|15475.6|15488.7|15487.2|15474.7|15473.2|4754
1651221300000|2022-04-29 08:35:00|15477.7|15476.2|15463.4|15461.9|15478.7|15477.2|15462.4|15460.9|4077
1651221600000|2022-04-29 08:40:00|15462.4|15460.9|15462.4|15460.9|15470|15468.2|15460.4|15458.9|3833
1651221900000|2022-04-29 08:45:00|15461.4|15459.9|15466.7|15465.2|15470|15468.2|15461.4|15459.9|4594
1651222200000|2022-04-29 08:50:00|15467.7|15466.2|15452.4|15450.9|15468|15466.2|15449.4|15447.9|5859
1651222500000|2022-04-29 08:55:00|15453.4|15451.9|15454.3|15452.8|15456.4|15454.9|15447.4|15445.9|5673
1651222800000|2022-04-29 09:00:00|15453.3|15451.8|15454.4|15452.9|15459.4|15457.9|15439.1|15437.6|6837
1651223100000|2022-04-29 09:05:00|15453.4|15451.9|15455.4|15452.9|15466.4|15464.9|15453.4|15451.6|4132
1651223400000|2022-04-29 09:10:00|15454.4|15453.9|15445.2|15443.7|15457.4|15455.9|15444.1|15442.6|4525
1651223700000|2022-04-29 09:15:00|15445.6|15444.1|15445.2|15443.7|15451.4|15449.9|15442.2|15440.7|3698
1651224000000|2022-04-29 09:20:00|15445.7|15444.2|15438.2|15436.7|15451.4|15449.9|15438.2|15436.7|3071
1651224300000|2022-04-29 09:25:00|15439.2|15437.7|15430.9|15428.4|15439.4|15437.7|15426.9|15425.1|5881
1651224600000|2022-04-29 09:30:00|15430.2|15428.7|15428.9|15427.4|15435.2|15433.7|15425.9|15424.4|4857
1651224900000|2022-04-29 09:35:00|15430.2|15428.7|15411.9|15410.4|15431|15429.5|15411.9|15410.4|5966
1651225200000|2022-04-29 09:40:00|15412.9|15411.4|15409.6|15408.1|15414.2|15412.7|15401.9|15400.4|8726
1651225500000|2022-04-29 09:45:00|15408.6|15407.1|15409.9|15408.4|15418.6|15417.1|15403.3|15400.8|6399
1651225800000|2022-04-29 09:50:00|15410.9|15409.4|15420.2|15418.7|15420.5|15418.7|15409.9|15408.4|4912
1651226100000|2022-04-29 09:55:00|15419.2|15417.7|15422.2|15420.7|15423.2|15421.7|15414.2|15412.7|3273
1651226400000|2022-04-29 10:00:00|15421.2|15419.7|15425.5|15424|15428.5|15427|15420.2|15418.7|5673
1651226700000|2022-04-29 10:05:00|15426.5|15425|15419.5|15418|15429.7|15428|15419.5|15418|2969
1651227000000|2022-04-29 10:10:00|15418.7|15417|15412.2|15410.7|15420|15418|15412.2|15410.7|2952
1651227300000|2022-04-29 10:15:00|15413.2|15411.7|15412.2|15410.7|15416.2|15414.7|15407.2|15405.4|2882
1651227600000|2022-04-29 10:20:00|15411.9|15409.4|15409.9|15408.4|15413.5|15412|15405.9|15404.4|3341
1651227900000|2022-04-29 10:25:00|15411.2|15408.7|15414.2|15412.7|15414.5|15412.7|15406.9|15405.4|2716
1651228200000|2022-04-29 10:30:00|15414.6|15413.1|15415.2|15412.7|15417.5|15415.7|15414.2|15412.4|2774
1651228500000|2022-04-29 10:35:00|15414.9|15413.4|15410.9|15409.4|15416.2|15414.7|15408.9|15407.4|2613
1651228800000|2022-04-29 10:40:00|15411.2|15408.7|15418.2|15416.7|15419.5|15418|15408.9|15407.4|3335
1651229100000|2022-04-29 10:45:00|15419.2|15417.7|15426.2|15424.7|15427.5|15425.7|15419.2|15416.7|2020
1651229400000|2022-04-29 10:50:00|15427.2|15423.7|15425.2|15423.7|15427.8|15426.3|15421.2|15419.4|2274
1651229700000|2022-04-29 10:55:00|15424.2|15422.7|15429.2|15427.7|15430.2|15428.7|15420.2|15418.7|3120
1651230000000|2022-04-29 11:00:00|15430.2|15428.7|15432.2|15430.7|15443.5|15442|15429.2|15427.7|4523
1651230300000|2022-04-29 11:05:00|15431.2|15429.7|15436.2|15434.7|15436.2|15434.7|15431.2|15429.7|3198
1651230600000|2022-04-29 11:10:00|15435.2|15433.7|15440.2|15437.7|15440.2|15438.7|15432.2|15430.7|3276
1651230900000|2022-04-29 11:15:00|15439.9|15438.4|15444.5|15443|15447.8|15446|15437.2|15435.7|2653
1651231200000|2022-04-29 11:20:00|15445.5|15444|15436.9|15435.4|15446.5|15445|15436.9|15435.1|3489
1651231500000|2022-04-29 11:25:00|15435.9|15434.4|15425.6|15424.1|15436.9|15435.4|15423.6|15421.9|3295
1651231800000|2022-04-29 11:30:00|15424.6|15423.1|15432.9|15431.4|15433.9|15432.4|15423.6|15422.1|2295
1651232100000|2022-04-29 11:35:00|15432.4|15430.9|15437.9|15436.4|15437.9|15436.4|15428.9|15427.1|1589
1651232400000|2022-04-29 11:40:00|15437.6|15436.1|15444.2|15442.7|15444.2|15442.7|15434.9|15433.4|3902
1651232700000|2022-04-29 11:45:00|15444.6|15443.1|15448.2|15446.7|15454.5|15453|15444.2|15442.7|4309
1651233000000|2022-04-29 11:50:00|15447.2|15445.7|15450.5|15449|15453.5|15451.7|15445.2|15443.7|3068
1651233300000|2022-04-29 11:55:00|15450.2|15448.7|15454.5|15453|15454.5|15453|15448.2|15446.4|2084
1651233600000|2022-04-29 12:00:00|15453.5|15452|15454.5|15453|15457.9|15456.4|15449.2|15447.7|3269
1651233900000|2022-04-29 12:05:00|15453.5|15452|15451.2|15449.7|15454.5|15453|15446.2|15444.7|2795
1651234200000|2022-04-29 12:10:00|15450.2|15448.7|15459.5|15458|15462.8|15460.3|15447.2|15445.7|3106
1651234500000|2022-04-29 12:15:00|15458.5|15457|15451.2|15449.7|15461.5|15460|15447.2|15445.7|3199
1651234800000|2022-04-29 12:20:00|15452.2|15450.7|15448.2|15446.7|15457.5|15456|15446.2|15444.7|4609
1651235100000|2022-04-29 12:25:00|15449.2|15447.7|15451.2|15448.7|15459.5|15457|15446.8|15445.3|3730
1651235400000|2022-04-29 12:30:00|15450.2|15448.5|15451.2|15449.7|15451.2|15449.7|15432|15430.5|6696
1651235700000|2022-04-29 12:35:00|15450.2|15448.7|15437|15435.5|15453.5|15451.7|15437|15434.5|4737
1651236000000|2022-04-29 12:40:00|15438|15436.5|15446.2|15444.7|15449.2|15447.7|15434|15432.5|6978
1651236300000|2022-04-29 12:45:00|15445.2|15443.7|15452.2|15450.7|15456.5|15455|15443|15441.5|7218
1651236600000|2022-04-29 12:50:00|15451.2|15449.7|15435|15433.5|15453.5|15451.7|15435|15433.5|4051
1651236900000|2022-04-29 12:55:00|15435.7|15433.2|15432|15429.5|15437|15435.5|15419.7|15417.9|5449
1651237200000|2022-04-29 13:00:00|15431|15430.5|15435.3|15433.8|15440|15438.5|15424.7|15423.2|4210
1651237500000|2022-04-29 13:05:00|15434.3|15432.8|15425.4|15422.9|15437.5|15435.8|15423.7|15422.2|3636
1651237800000|2022-04-29 13:10:00|15425.7|15423.2|15431|15429.5|15436|15434.5|15418.7|15417.2|5078
1651238100000|2022-04-29 13:15:00|15433|15431.5|15429|15427.5|15439|15437.5|15423.7|15422.2|4472
1651238400000|2022-04-29 13:20:00|15430|15428.5|15421.7|15420.2|15435.3|15433.5|15420.7|15419.2|3824
1651238700000|2022-04-29 13:25:00|15422.7|15419.2|15421.7|15420.2|15425|15423.2|15416.7|15414.5|3666
1651239000000|2022-04-29 13:30:00|15420.7|15419.2|15422.7|15421.2|15426|15424.2|15412.7|15411.2|3892
1651239300000|2022-04-29 13:35:00|15422.4|15420.2|15432|15429.5|15433|15431.5|15417.7|15416.2|4428
1651239600000|2022-04-29 13:40:00|15431|15430.5|15444|15442.5|15445.3|15443.5|15430|15428.2|4764
1651239900000|2022-04-29 13:45:00|15444.4|15442.9|15450|15448.5|15452|15450.5|15440|15438.5|5699
1651240200000|2022-04-29 13:50:00|15451|15449.5|15465.3|15463.8|15466.6|15464.8|15451|15449.5|8572
1651240500000|2022-04-29 13:55:00|15465.7|15464.2|15461.6|15460.1|15469.8|15468.3|15459.6|15457.1|7488
1651240800000|2022-04-29 14:00:00|15462.6|15459.1|15469.9|15468.4|15472.9|15471.4|15460.6|15458.8|6876
1651241100000|2022-04-29 14:05:00|15469.4|15467.9|15453.6|15452.1|15472.1|15470.4|15451.6|15450.1|4929
1651241400000|2022-04-29 14:10:00|15454.6|15453.1|15460.9|15459.4|15464.9|15463.4|15453.6|15452.1|4092
1651241700000|2022-04-29 14:15:00|15461.9|15460.4|15458.9|15457.4|15467.9|15466.4|15457.9|15456.1|4238
1651242000000|2022-04-29 14:20:00|15459.9|15458.4|15471.1|15468.6|15473.1|15470.9|15457.9|15456.4|3861
1651242300000|2022-04-29 14:25:00|15470.1|15467.6|15453.6|15452.1|15471.1|15468.6|15448.6|15446.8|5366
1651242600000|2022-04-29 14:30:00|15454.6|15453.1|15456.9|15455.4|15459.9|15457.7|15448.6|15447.1|6207
1651242900000|2022-04-29 14:35:00|15455.9|15454.4|15461.9|15460.4|15464.9|15463.4|15453.6|15451.8|3916
1651243200000|2022-04-29 14:40:00|15462.9|15461.4|15449.6|15448.1|15466.9|15465.4|15448.6|15447.1|4544
1651243500000|2022-04-29 14:45:00|15450.6|15449.1|15462.2|15459.7|15462.2|15460.4|15446.6|15445.1|7443
1651243800000|2022-04-29 14:50:00|15461.9|15459.4|15457.9|15456.4|15469.9|15468.4|15450.6|15449.1|10419
1651244100000|2022-04-29 14:55:00|15458.2|15456.7|15451.9|15450.4|15463.2|15461.7|15450.9|15449.4|9433
1651244400000|2022-04-29 15:00:00|15452.3|15450.8|15425.7|15424.2|15452.9|15451.4|15422.7|15421.2|12647
1651244700000|2022-04-29 15:05:00|15424.7|15423.2|15412.5|15411|15430|15428.5|15404.9|15403.4|14098
1651245000000|2022-04-29 15:10:00|15411.5|15410|15394.6|15393.1|15411.5|15410|15386.3|15384.8|15716
1651245300000|2022-04-29 15:15:00|15394.3|15392.8|15393|15391.5|15397.2|15395.4|15375.7|15374.2|11994
1651245600000|2022-04-29 15:20:00|15392|15390.5|15393|15391.5|15399.3|15397.8|15387|15384.5|6121
1651245900000|2022-04-29 15:25:00|15392|15390.5|15403.3|15401.8|15404.3|15402.8|15390|15388.5|5026
1651246200000|2022-04-29 15:30:00|15404.3|15402.8|15399.3|15397.8|15410.6|15409.1|15396.6|15395.1|4996
1651246500000|2022-04-29 15:35:00|15398.3|15396.8|15401.3|15399.8|15405.3|15403.8|15396.3|15394.8|3763
1651246800000|2022-04-29 15:40:00|15400.3|15398.8|15398.3|15396.8|15401.6|15399.8|15392|15390.2|3951
1651247100000|2022-04-29 15:45:00|15399.3|15397.4|15397.3|15395.8|15399.3|15397.8|15387|15385.2|2399
1651247400000|2022-04-29 15:50:00|15396.3|15394.8|15401.3|15399.8|15401.6|15399.8|15393|15391.5|2280
1651247700000|2022-04-29 15:55:00|15401.8|15400.3|15400.8|15399.3|15404.3|15402.8|15397.8|15396.3|2108
1651248000000|2022-04-29 16:00:00|15401.8|15400.3|15399.8|15398.3|15402.8|15400.3|15394.2|15392.7|2933
1651248300000|2022-04-29 16:05:00|15398.8|15397.3|15398.8|15397.3|15403.8|15401.3|15396.8|15395.3|1078
1651248600000|2022-04-29 16:10:00|15399.8|15398|15396.8|15395.3|15400.8|15399.3|15394.2|15391.7|1177
1651248900000|2022-04-29 16:15:00|15395.8|15394.3|15389.2|15387.7|15398.8|15397.3|15389.2|15387.7|1648
1651249200000|2022-04-29 16:20:00|15390.2|15389.1|15399.8|15398.3|15399.8|15398.3|15389.2|15387.7|882
1651249500000|2022-04-29 16:25:00|15399.5|15397|15403.8|15402.3|15406.1|15404.3|15399.5|15397|859
1651249800000|2022-04-29 16:30:00|15402.8|15401.3|15407.8|15406.3|15408.8|15407.3|15401.8|15399.3|749
1651250100000|2022-04-29 16:35:00|15406.8|15405.3|15409.8|15408.3|15411.6|15409.8|15406.8|15405.3|539
1651250400000|2022-04-29 16:40:00|15410.8|15408.8|15411.3|15409.8|15412.3|15410.8|15407.8|15406|876
1651250700000|2022-04-29 16:45:00|15410.8|15409.3|15413.3|15411.8|15413.6|15411.8|15409.8|15408.3|996
1651251000000|2022-04-29 16:50:00|15413.6|15411.1|15411.4|15409.9|15413.6|15411.8|15407.8|15406|624
1651251300000|2022-04-29 16:55:00|15409.8|15408.3|15404.8|15403.3|15412.4|15410.9|15404.8|15403.3|370
1651251600000|2022-04-29 17:00:00|15405.8|15404.3|15406.8|15405.3|15407.8|15406.3|15403.8|15402.3|385
1651251900000|2022-04-29 17:05:00|15406.5|15405|15403.8|15402.3|15406.5|15405|15403.8|15402|211
1651252200000|2022-04-29 17:10:00|15403.1|15401.6|15403.8|15402.3|15405.1|15403.3|15401.5|15400|270
1651252500000|2022-04-29 17:15:00|15403.1|15401.6|15403.8|15402.3|15403.8|15402.3|15401.8|15400|457
1651252800000|2022-04-29 17:20:00|15404.8|15403.3|15404.8|15403.3|15405.5|15403.5|15402.8|15401.1|394
1651253100000|2022-04-29 17:25:00|15403.8|15402.3|15404.4|15402.9|15405.7|15403.9|15402.4|15400.9|104
1651253400000|2022-04-29 17:30:00|15403.9|15402.4|15405.4|15403.9|15405.7|15403.9|15402.4|15400.9|151
1651253700000|2022-04-29 17:35:00|15404.8|15403.3|15405.4|15403.9|15406.1|15404.6|15403.4|15401.9|131
1651254000000|2022-04-29 17:40:00|15406.4|15404.9|15407.4|15405.9|15408.4|15406.9|15405.4|15403.2|185
1651254300000|2022-04-29 17:45:00|15406.4|15404.9|15407.4|15405.9|15409.4|15407.9|15406.4|15404.9|121
1651254600000|2022-04-29 17:50:00|15406.7|15405.2|15406.4|15404.9|15407.7|15405.9|15405.4|15403.9|168
1651254900000|2022-04-29 17:55:00|15405.4|15403.9|15404.4|15402.9|15405.7|15403.9|15403.1|15400.9|202
1651255200000|2022-04-29 18:00:00|15405.4|15402.6|15410.4|15408.9|15410.4|15408.9|15404.4|15401.9|281
1651255500000|2022-04-29 18:05:00|15409.4|15407.9|15409.4|15407.9|15412|15410.5|15407.4|15405.9|348
1651255800000|2022-04-29 18:10:00|15409.7|15407.2|15408.4|15406.9|15410.7|15408.9|15407.4|15405.6|101
1651256100000|2022-04-29 18:15:00|15409.4|15407.9|15416|15414.5|15418|15416.5|15409.4|15407.9|460
1651256400000|2022-04-29 18:20:00|15417|15415.5|15418|15415.5|15419|15417.5|15416|15414.5|402
1651256700000|2022-04-29 18:25:00|15418.2|15416.5|15418|15416.5|15419|15417.5|15417|15415.5|268
1651257000000|2022-04-29 18:30:00|15417.3|15415.5|15413|15411.5|15419|15417.5|15413|15411.2|248
1651257300000|2022-04-29 18:35:00|15414|15412.5|15416|15413.5|15416|15414.5|15413|15411.2|345
1651257600000|2022-04-29 18:40:00|15415.3|15413.8|15420|15418.5|15420|15418.5|15415|15413.2|319
1651257900000|2022-04-29 18:45:00|15419.7|15418.2|15419|15417.5|15422|15420.5|15418|15416.5|636
1651258200000|2022-04-29 18:50:00|15420|15416.5|15414|15412.5|15420|15417.5|15414|15412|225
1651258500000|2022-04-29 18:55:00|15414.3|15411.8|15413|15411.5|15417|15415.5|15412|15410.5|544
1651258800000|2022-04-29 19:00:00|15412|15410.5|15417|15414.5|15417|15415.5|15411|15409.5|412
1651259100000|2022-04-29 19:05:00|15416|15414.2|15416|15413.5|15419|15416.8|15415|15413.5|135
1651259400000|2022-04-29 19:10:00|15415|15414.2|15419|15417.5|15419|15417.5|15413|15411.5|134
1651259700000|2022-04-29 19:15:00|15419.3|15417.8|15419|15417.5|15420.3|15418.5|15418|15416.2|189
1651260000000|2022-04-29 19:20:00|15418|15416.5|15412|15410.5|15420|15418.5|15412|15410.5|300
1651260300000|2022-04-29 19:25:00|15412.3|15409.8|15410.4|15408.9|15412.4|15410.9|15409.4|15407.9|174
1651260600000|2022-04-29 19:30:00|15410.7|15408.2|15412.3|15409.8|15414.3|15412.5|15408.4|15406.9|162
1651260900000|2022-04-29 19:35:00|15411.7|15409.2|15404.4|15402.9|15413|15411.5|15404.4|15402.9|260
1651261200000|2022-04-29 19:40:00|15404.7|15402.2|15402.4|15400.9|15404.7|15402.9|15401.4|15399.2|397
1651261500000|2022-04-29 19:45:00|15399.1|15399.9|15401.7|15399.2|15404.4|15402.2|15398.4|15396.9|202
1651261800000|2022-04-29 19:50:00|15401.4|15398.9|15404.4|15401.9|15404.7|15402.9|15398.7|15397.2|544
1651262100000|2022-04-29 19:55:00|15402.4|15400.9|15406.4|15402.9|15409.9|15406.9|15400.4|15398.6|783
1651471500000|2022-05-02 06:05:00|15402.9|15400.4|15403.9|15402.4|15407.9|15406.4|15400.9|15399.1|893
1651471800000|2022-05-02 06:10:00|15403.3|15401.4|15402.9|15400.4|15410.9|15409.4|15399.9|15397.4|982
1651472100000|2022-05-02 06:15:00|15402.6|15401.1|15394.9|15393.4|15403.2|15401.4|15388.9|15387.1|535
1651472400000|2022-05-02 06:20:00|15395.2|15393.7|15394.9|15393.4|15397.9|15396.4|15393.2|15391.4|402
1651472700000|2022-05-02 06:25:00|15393.9|15392.4|15400.9|15399.4|15404.9|15403.4|15393.9|15392.4|627
1651473000000|2022-05-02 06:30:00|15401.9|15400.4|15405.9|15404.4|15405.9|15404.4|15400.9|15399.2|419
1651473300000|2022-05-02 06:35:00|15404.9|15403.4|15401.9|15400.4|15406.2|15404.4|15400.9|15399.4|294
1651473600000|2022-05-02 06:40:00|15401.6|15400.1|15396.9|15395.4|15401.9|15400.4|15395.9|15394.4|590
1651473900000|2022-05-02 06:45:00|15397.2|15394.7|15394.9|15393.4|15398.9|15397.4|15393.9|15392.4|695
1651474200000|2022-05-02 06:50:00|15394.2|15392.4|15395.9|15394.4|15400.9|15399.4|15393.3|15391.1|570
1651474500000|2022-05-02 06:55:00|15394.9|15393.4|15389.9|15388.4|15398.9|15397.4|15387.9|15386.4|1316
1651474800000|2022-05-02 07:00:00|15388.9|15387.4|15380.9|15379.4|15389.9|15388.4|15370.6|15369.1|3430
1651475100000|2022-05-02 07:05:00|15379.9|15378.4|15364|15362.5|15381.9|15380.4|15363|15361.5|2126
1651475400000|2022-05-02 07:10:00|15363|15361.5|15364|15362.5|15376.3|15374.5|15362|15360.5|1949
1651475700000|2022-05-02 07:15:00|15365|15363.5|15362.7|15361.2|15366|15364.5|15359.7|15358.2|1541
1651476000000|2022-05-02 07:20:00|15361.7|15360.2|15371.7|15370.2|15373.7|15371.2|15358.7|15356.2|2471
1651476300000|2022-05-02 07:25:00|15372|15369.5|15376.3|15374.8|15377.3|15375.8|15365.7|15364.2|1156
1651476600000|2022-05-02 07:30:00|15375.3|15373.8|15378.9|15377.4|15381.9|15380.1|15374.3|15372.8|2024
1651476900000|2022-05-02 07:35:00|15377.6|15376.1|15373.3|15371.8|15383.2|15381.4|15371.7|15370.2|1298
1651477200000|2022-05-02 07:40:00|15374.3|15372.1|15380.9|15379.4|15380.9|15379.4|15372.3|15370.8|1933
1651477500000|2022-05-02 07:45:00|15381.9|15380.4|15388.9|15387.4|15389.9|15388.4|15380.9|15379.4|2288
1651477800000|2022-05-02 07:50:00|15387.9|15386.4|15397.3|15395.8|15398.3|15396.8|15384.9|15383.4|1860
1651478100000|2022-05-02 07:55:00|15396.3|15394.8|15411.6|15410.1|15411.9|15410.1|15394.3|15392.8|3856
1651478400000|2022-05-02 08:00:00|15411.3|15409.1|15413.6|15412.1|15415.6|15414.1|15398.3|15396.8|3637
1651478700000|2022-05-02 08:05:00|15412.6|15411.1|15420.6|15419.1|15420.6|15419.1|15406.3|15404.8|2497
1651479000000|2022-05-02 08:10:00|15419.6|15418.1|15420.6|15419.1|15422.6|15421.1|15415.6|15414.1|2710
1651479300000|2022-05-02 08:15:00|15419.6|15418.1|15418.7|15417.2|15422.9|15421.1|15412.7|15411.2|2075
1651479600000|2022-05-02 08:20:00|15419.7|15418.2|15415.6|15414.1|15425.7|15424.2|15415.6|15414.1|1904
1651479900000|2022-05-02 08:25:00|15416|15414.5|15422.6|15421.1|15425.9|15424.4|15416|15414.5|2422
1651480200000|2022-05-02 08:30:00|15421.6|15420.1|15432.2|15430.7|15433.2|15431.7|15421.6|15420.1|4347
1651480500000|2022-05-02 08:35:00|15431.2|15429.7|15443.2|15441.7|15444.2|15441.7|15430.2|15428.7|3309
1651480800000|2022-05-02 08:40:00|15442.2|15440.7|15439.2|15437.7|15445.5|15443.7|15438.2|15436.7|2336
1651481100000|2022-05-02 08:45:00|15438.6|15437.1|15445.2|15443.7|15447.2|15445.7|15438.2|15436.4|2444
1651481400000|2022-05-02 08:50:00|15446.2|15444.7|15436.2|15434.7|15446.2|15444.7|15433.2|15430.7|2944
1651481700000|2022-05-02 08:55:00|15437.2|15435.7|15430.2|15428.7|15438.2|15436.7|15429.2|15427.7|2329
1651482000000|2022-05-02 09:00:00|15431.2|15429.7|15425.2|15423.7|15431.2|15429.7|15424.2|15422.4|2469
1651482300000|2022-05-02 09:05:00|15426.2|15424.7|15427.2|15425.7|15429.2|15427.7|15421.2|15419.7|2020
1651482600000|2022-05-02 09:10:00|15426.2|15424.7|15428.2|15426.7|15430.2|15428.7|15426.2|15424.7|1307
1651482900000|2022-05-02 09:15:00|15429.2|15427.7|15425.2|15423.7|15430.2|15428.7|15422.2|15420.7|2189
1651483200000|2022-05-02 09:20:00|15424.2|15422.7|15421.2|15419.7|15429.2|15427.7|15421.2|15419.7|1127
1651483500000|2022-05-02 09:25:00|15420.5|15419|15419.2|15416.7|15424.2|15422.7|15418.2|15416.2|2497
1651483800000|2022-05-02 09:30:00|15418.2|15417.7|15423.2|15421.7|15425.2|15423.7|15418.2|15417.4|1461
1651484100000|2022-05-02 09:35:00|15422.5|15420.7|15429.5|15428|15434.5|15433|15422.2|15420.7|2176
1651484400000|2022-05-02 09:40:00|15429.8|15428.3|15424.5|15423|15431.5|15430|15424.5|15423|1641
1651484700000|2022-05-02 09:45:00|15423.5|15422|15430.5|15429|15431.5|15430|15423.5|15422|1393
1651485000000|2022-05-02 09:50:00|15430.9|15429.4|15433.5|15432|15434.5|15432|15428.5|15427|1248
1651485300000|2022-05-02 09:55:00|15432.5|15431|15437.5|15436|15441.5|15439.3|15432.5|15431|1743
1651485600000|2022-05-02 10:00:00|15438.5|15437|15439.5|15437|15441.8|15439.6|15432.5|15431|1593
1651485900000|2022-05-02 10:05:00|15438.5|15438|15434.5|15433|15441.8|15440|15434.5|15433|1430
1651486200000|2022-05-02 10:10:00|15434.9|15433.4|15436.5|15435|15439.5|15438|15434.5|15433|952
1651486500000|2022-05-02 10:15:00|15436.9|15435.4|15442.5|15441|15442.5|15441|15436.9|15435.4|305
1651486800000|2022-05-02 10:20:00|15442.2|15440|15438.5|15437|15442.5|15441|15437.5|15436|595
1651487100000|2022-05-02 10:25:00|15437.5|15436|15438.5|15437|15438.5|15437|15434.5|15433|1149
1651487400000|2022-05-02 10:30:00|15439.5|15438|15442.8|15441.3|15442.8|15441.3|15437.5|15436|692
1651487700000|2022-05-02 10:35:00|15441.8|15440.3|15434.8|15433.3|15443.1|15441.3|15434.8|15433.3|1015
1651488000000|2022-05-02 10:40:00|15435.8|15433.6|15435.8|15434.3|15438.8|15437.3|15434.8|15433.3|815
1651488300000|2022-05-02 10:45:00|15434.8|15433.3|15444.1|15442.6|15444.1|15442.6|15433.8|15432.3|990
1651488600000|2022-05-02 10:50:00|15443.1|15441.6|15444.4|15442.9|15444.7|15442.9|15440.1|15438.3|963
1651488900000|2022-05-02 10:55:00|15443.7|15441.9|15441.4|15439.9|15445.4|15443.9|15440.4|15437.9|1256
1651489200000|2022-05-02 11:00:00|15442.4|15440.9|15455.4|15453.9|15456.4|15454.9|15441.4|15439.9|1884
1651489500000|2022-05-02 11:05:00|15455|15453.5|15452.4|15450.9|15455.4|15453.9|15449.4|15447.9|2083
1651489800000|2022-05-02 11:10:00|15451.4|15449.9|15448.4|15446.9|15452.4|15450.9|15448.4|15445.9|623
1651490100000|2022-05-02 11:15:00|15447.4|15445.9|15442.4|15440.9|15448.4|15446.9|15441.1|15439.6|1072
1651490400000|2022-05-02 11:20:00|15441.4|15439.9|15440.5|15439|15443.4|15441.9|15439.1|15437.6|911
1651490700000|2022-05-02 11:25:00|15441.5|15438|15439.5|15438|15442.5|15441|15436.2|15434.3|1535
1651491000000|2022-05-02 11:30:00|15438.2|15436.7|15431.2|15429.7|15439.5|15438|15431.2|15429.7|1576
1651491300000|2022-05-02 11:35:00|15432.2|15430.7|15436.2|15434.7|15437.2|15435.7|15432.2|15430.4|1283
1651491600000|2022-05-02 11:40:00|15435.2|15433.7|15430.2|15428.7|15436.2|15434.7|15429.2|15427.7|1112
1651491900000|2022-05-02 11:45:00|15429.8|15428.3|15430.2|15428.7|15431.8|15430.3|15426.2|15424.7|2380
1651492200000|2022-05-02 11:50:00|15431.2|15429.7|15439.5|15438|15440.5|15439|15429.2|15427.7|2498
1651492500000|2022-05-02 11:55:00|15439.2|15437.7|15441.5|15440|15445.5|15443.3|15437.2|15435.4|1816
1651492800000|2022-05-02 12:00:00|15440.5|15439|15427.2|15425.7|15441.5|15440|15426.2|15424.7|2250
1651493100000|2022-05-02 12:05:00|15426.2|15424.7|15436.2|15434.7|15439.5|15438|15426.2|15424.4|2295
1651493400000|2022-05-02 12:10:00|15437.2|15435.7|15428.2|15426.7|15440.5|15439|15427.2|15425.7|2721
1651493700000|2022-05-02 12:15:00|15429.2|15427.7|15422.9|15421.4|15430.2|15428.7|15422.9|15421.4|1649
1651494000000|2022-05-02 12:20:00|15423.9|15422.4|15439.5|15438|15440.5|15439|15422.9|15421.1|2122
1651494300000|2022-05-02 12:25:00|15438.2|15436.7|15430.2|15428.7|15438.2|15436.7|15429.2|15427.7|1078
1651494600000|2022-05-02 12:30:00|15429.2|15427.7|15427.2|15425.7|15431.5|15429.7|15421.9|15420.1|1918
1651494900000|2022-05-02 12:35:00|15426.2|15424.7|15422.9|15421.4|15427.2|15425.7|15418.9|15417.4|1937
1651495200000|2022-05-02 12:40:00|15421.9|15420.4|15409.6|15408.1|15427.2|15425.7|15409.6|15408.1|2531
1651495500000|2022-05-02 12:45:00|15408.6|15407.1|15402.6|15401.1|15409.9|15408.1|15399.6|15398.1|4235
1651495800000|2022-05-02 12:50:00|15401.6|15400.1|15394.6|15393.1|15403.6|15402.1|15393.6|15392.1|3606
1651496100000|2022-05-02 12:55:00|15393.6|15392.1|15397.6|15396.1|15404.9|15403.4|15391.6|15390.1|3039
1651496400000|2022-05-02 13:00:00|15396.6|15395.1|15401.6|15400.1|15407.2|15405.4|15396.6|15395.1|5036
1651496700000|2022-05-02 13:05:00|15402.3|15399.8|15404.6|15403.1|15410.9|15409.4|15402.3|15399.8|2059
1651497000000|2022-05-02 13:10:00|15405.6|15404.1|15413.9|15412.4|15415.9|15413.7|15403.6|15401.8|1009
1651497300000|2022-05-02 13:15:00|15412.9|15411.4|15408.3|15405.8|15417.9|15416.4|15407.6|15405.8|2624
1651497600000|2022-05-02 13:20:00|15407.6|15406.1|15410.6|15409.1|15413.9|15411.4|15407.6|15406.1|2529
1651497900000|2022-05-02 13:25:00|15409.9|15408.1|15402.3|15399.8|15410.6|15409.1|15401.6|15399.8|2850
1651498200000|2022-05-02 13:30:00|15402.6|15400.1|15401.6|15400.1|15404.9|15403.1|15398.6|15396.8|2801
1651498500000|2022-05-02 13:35:00|15402.6|15401.1|15387|15385.5|15403.6|15402.1|15387|15385.5|3020
1651498800000|2022-05-02 13:40:00|15386.6|15385.1|15378.1|15376.6|15389.7|15388.2|15374.8|15373.3|5542
1651499100000|2022-05-02 13:45:00|15377.4|15375.9|15371.1|15369.6|15384.4|15382.6|15370.1|15368.6|4612
1651499400000|2022-05-02 13:50:00|15372.1|15370.6|15369.1|15367.6|15375.1|15373.6|15365.8|15364.3|3289
1651499700000|2022-05-02 13:55:00|15367.8|15366.6|15375.8|15374.3|15379.1|15377.3|15366.8|15365.3|2443
1651500000000|2022-05-02 14:00:00|15378.6|15377.1|15389.1|15387.6|15390.1|15388.6|15374.8|15373.3|3679
1651500300000|2022-05-02 14:05:00|15388.1|15386.6|15395.4|15393.9|15399|15397.2|15386.1|15384.6|3861
1651500600000|2022-05-02 14:10:00|15394.4|15391.9|15390.4|15388.9|15397|15395.5|15386.4|15384.9|3204
1651500900000|2022-05-02 14:15:00|15389.4|15387.9|15391.4|15389.9|15396.7|15395.2|15386.1|15384.6|3237
1651501200000|2022-05-02 14:20:00|15392.4|15390.9|15386.4|15384.9|15399.7|15398.2|15385.4|15383.6|3633
1651501500000|2022-05-02 14:25:00|15385.4|15383.9|15377.8|15376.3|15388.4|15386.9|15377.8|15375.3|3363
1651501800000|2022-05-02 14:30:00|15376.8|15375.3|15389.1|15387.6|15389.1|15387.6|15376.8|15375.3|2463
1651502100000|2022-05-02 14:35:00|15390.1|15388.6|15387.1|15385.6|15395.1|15393.6|15387.1|15385.3|3254
1651502400000|2022-05-02 14:40:00|15388.1|15386.6|15393.1|15391.6|15395.4|15393.6|15387.1|15385.6|2215
1651502700000|2022-05-02 14:45:00|15392.1|15390.6|15388.1|15386.6|15393.1|15391.6|15382.1|15380.3|1946
1651503000000|2022-05-02 14:50:00|15387.5|15386|15383.1|15381.6|15392.1|15390.6|15382.1|15380.6|2090
1651503300000|2022-05-02 14:55:00|15384.1|15382.6|15390.4|15387.9|15393.1|15391.6|15384.1|15382.6|1346
1651503600000|2022-05-02 15:00:00|15389.1|15387.6|15390.1|15388.6|15391.1|15389.6|15385.1|15383.1|2053
1651503900000|2022-05-02 15:05:00|15391.1|15389.6|15389.1|15387.6|15392.1|15390.6|15383.1|15380.6|1967
1651504200000|2022-05-02 15:10:00|15388.7|15387.2|15383.8|15382.3|15388.7|15387.2|15376.8|15375.3|3095
1651504500000|2022-05-02 15:15:00|15383.1|15381.6|15374.8|15373.3|15389.4|15387.6|15374.8|15373.3|2762
1651504800000|2022-05-02 15:20:00|15374.4|15372.9|15376.5|15375|15378.8|15377|15369.2|15367.4|3240
1651505100000|2022-05-02 15:25:00|15375.5|15374|15380.8|15379.3|15382.1|15380.3|15375.5|15374|1553
1651505400000|2022-05-02 15:30:00|15379.8|15378.3|15375.5|15374|15379.8|15378.3|15371.5|15369.7|1453
1651505700000|2022-05-02 15:35:00|15375.8|15373.3|15374.5|15373|15378.8|15377|15374.5|15373|1191
1651506000000|2022-05-02 15:40:00|15373.5|15372|15371.2|15369.7|15376.5|15375|15369.2|15367.4|880
1651506300000|2022-05-02 15:45:00|15370.2|15368.7|15374.5|15373|15375.7|15374|15369.2|15367.7|848
1651506600000|2022-05-02 15:50:00|15373.9|15371.4|15371.2|15368.7|15376.8|15375|15368.2|15366.4|736
1651506900000|2022-05-02 15:55:00|15370.5|15369|15368.2|15366.7|15370.5|15369|15366.2|15364.4|808
1651507200000|2022-05-02 16:00:00|15367.2|15365.7|15368.2|15366.7|15371.6|15369.7|15367.2|15365.7|987
1651507500000|2022-05-02 16:05:00|15367.2|15365.7|15371.3|15369.8|15372.3|15370.8|15366.2|15364.7|631
1651507800000|2022-05-02 16:10:00|15370.9|15368.8|15374.6|15373.1|15374.6|15373.1|15369.3|15367.4|467
1651508100000|2022-05-02 16:15:00|15373.6|15372.1|15370.3|15368.8|15375.6|15374.1|15369.3|15367.8|346
1651508400000|2022-05-02 16:20:00|15369.3|15367.8|15369.3|15367.8|15371.3|15369.8|15369.3|15366.8|249
1651508700000|2022-05-02 16:25:00|15368.3|15366.8|15369.3|15367.8|15372.3|15370.8|15367.3|15365.8|378
1651509000000|2022-05-02 16:30:00|15368.3|15366.8|15370.3|15368.8|15370.3|15368.8|15367.3|15365.8|449
1651509300000|2022-05-02 16:35:00|15369.3|15367.8|15373.3|15371.8|15373.3|15371.8|15369.3|15367.8|387
1651509600000|2022-05-02 16:40:00|15372.3|15370.8|15372.3|15370.8|15375.6|15374.1|15372.3|15370.5|236
1651509900000|2022-05-02 16:45:00|15371.3|15369.8|15373.3|15371.8|15373.3|15371.8|15370.3|15368.5|510
1651510200000|2022-05-02 16:50:00|15372.9|15371.4|15374.6|15373.1|15375.9|15374.1|15371.3|15369.5|370
1651510500000|2022-05-02 16:55:00|15374.3|15372.8|15374.3|15371.8|15375.3|15373.1|15372.3|15370.8|227
1651510800000|2022-05-02 17:00:00|15373.3|15372.2|15373.3|15371.8|15375.6|15374.1|15370.3|15368.8|208
1651511100000|2022-05-02 17:05:00|15374.6|15373.1|15372.3|15370.8|15376.6|15375.1|15371.3|15369.8|163
1651511400000|2022-05-02 17:10:00|15373.3|15371.1|15368.3|15366.8|15373.3|15371.8|15368.3|15366.8|215
1651511700000|2022-05-02 17:15:00|15367.6|15365.8|15369.3|15367.8|15369.6|15367.8|15367.3|15365.5|159
1651512000000|2022-05-02 17:20:00|15370.3|15366.8|15370.3|15368.8|15371.3|15369.8|15369.3|15366.8|67
1651512300000|2022-05-02 17:25:00|15370|15367.8|15371.3|15369.8|15372.6|15370.8|15370|15367.8|110
1651512600000|2022-05-02 17:30:00|15372.3|15370.8|15372.3|15370.8|15372.6|15370.8|15370.3|15368.8|92
1651512900000|2022-05-02 17:35:00|15372.7|15371.2|15373.3|15371.8|15374.9|15373.1|15372.7|15371.2|65
1651513200000|2022-05-02 17:40:00|15373.6|15372.1|15375.6|15373.1|15375.6|15373.4|15372.3|15370.8|88
1651513500000|2022-05-02 17:45:00|15374.9|15373.4|15378.6|15376.1|15378.6|15376.1|15374.6|15373.1|96
1651513800000|2022-05-02 17:50:00|15377.6|15376.4|15383.9|15382.4|15383.9|15382.4|15377.6|15375.8|188
1651514100000|2022-05-02 17:55:00|15384.3|15382.8|15384.9|15382.4|15387.9|15386.4|15383.9|15382.1|341
1651514400000|2022-05-02 18:00:00|15383.9|15383.4|15382.9|15380.4|15387.9|15386.4|15381.9|15380.1|229
1651514700000|2022-05-02 18:05:00|15382.2|15380.7|15381.9|15380.4|15383.9|15381.7|15380.2|15378.4|117
1651515000000|2022-05-02 18:10:00|15380.9|15379.4|15379.9|15378.4|15384.2|15382.4|15379.9|15378.4|119
1651515300000|2022-05-02 18:15:00|15380.2|15377.4|15379.9|15377.4|15380.9|15379|15378.6|15376.8|143
1651515600000|2022-05-02 18:20:00|15378.6|15377.1|15379.2|15377.7|15380.9|15378.7|15377.2|15375.1|100
1651515900000|2022-05-02 18:25:00|15378.6|15377.1|15377.6|15376.1|15378.9|15377.1|15376.6|15375.1|29
1651516200000|2022-05-02 18:30:00|15378.6|15377.1|15375.6|15374.1|15378.6|15377.1|15375.6|15373.1|115
1651516500000|2022-05-02 18:35:00|15376|15374.5|15372.3|15370.8|15378.9|15377.1|15371.3|15369.5|159
1651516800000|2022-05-02 18:40:00|15373.3|15371.1|15372.3|15370.8|15374.6|15373.1|15371.3|15369.5|269
1651517100000|2022-05-02 18:45:00|15372|15370.5|15370.3|15368.8|15373.6|15371.8|15370|15367.8|131
1651517400000|2022-05-02 18:50:00|15371.3|15369.8|15370.3|15368.8|15373.3|15371.4|15370.3|15368.8|85
1651517700000|2022-05-02 18:55:00|15371.3|15369.8|15367.3|15365.8|15372.6|15370.8|15367.3|15365.8|145
1651518000000|2022-05-02 19:00:00|15367.7|15366.2|15366.3|15364.8|15368.6|15366.8|15366.3|15364.5|295
1651518300000|2022-05-02 19:05:00|15365.3|15363.8|15365.3|15362.8|15367.3|15365.8|15364.3|15362.5|129
1651518600000|2022-05-02 19:10:00|15365|15363.5|15356.7|15355.2|15365.6|15363.8|15356.7|15355.2|557
1651518900000|2022-05-02 19:15:00|15357.7|15355.6|15361|15359.5|15362|15360.5|15356.7|15354.5|242
1651519200000|2022-05-02 19:20:00|15360|15358.5|15367.3|15365.8|15367.3|15365.8|15358.7|15357.2|528
1651519500000|2022-05-02 19:25:00|15366.9|15365.4|15368.3|15366.8|15368.3|15366.8|15364.3|15362.5|404
1651519800000|2022-05-02 19:30:00|15367.3|15365.8|15367.3|15365.8|15368.3|15366.8|15366.3|15364.8|267
1651520100000|2022-05-02 19:35:00|15368.3|15366.8|15371.3|15369.8|15372.3|15370.8|15367.6|15365.8|205
1651520400000|2022-05-02 19:40:00|15371|15369.5|15372.3|15370.8|15372.3|15370.8|15368.3|15366.8|188
1651520700000|2022-05-02 19:45:00|15371.3|15369.8|15372.3|15370.8|15373.3|15371.8|15371.3|15369.5|99
1651521000000|2022-05-02 19:50:00|15373.3|15371.8|15369.3|15367.8|15373.3|15371.8|15369.3|15367.8|323
1651521300000|2022-05-02 19:55:00|15370.3|15368.5|15367.3|15365.8|15370.5|15368.8|15366.3|15364.8|197
1651557900000|2022-05-03 06:05:00|15378.9|15377.4|15369.6|15368.1|15380.8|15379.3|15369.6|15368.1|729
1651558200000|2022-05-03 06:10:00|15368.6|15367.1|15374.9|15373.4|15376.2|15374.4|15367.6|15366.1|692
1651558500000|2022-05-03 06:15:00|15373.6|15372.1|15374.6|15372.1|15378.9|15377.4|15372.3|15370.1|629
1651558800000|2022-05-03 06:20:00|15373.6|15371.8|15365.6|15364.1|15374.9|15373.4|15363.3|15361.8|733
1651559100000|2022-05-03 06:25:00|15366.6|15365.1|15358|15356.5|15366.6|15365.1|15357|15354.5|1207
1651559400000|2022-05-03 06:30:00|15359|15357.5|15366.9|15364.4|15368.2|15366.4|15354|15352.5|1369
1651559700000|2022-05-03 06:35:00|15366.6|15365.1|15363.6|15362.1|15368.9|15367.1|15361.6|15359.8|879
1651560000000|2022-05-03 06:40:00|15362.6|15361.1|15364.9|15362.4|15366.9|15365.4|15359.6|15357.8|446
1651560300000|2022-05-03 06:45:00|15363.9|15362.1|15354.6|15353.1|15366.9|15365.4|15352.6|15351.1|1429
1651560600000|2022-05-03 06:50:00|15355.9|15353.4|15347.7|15345.2|15361.6|15360.1|15346.7|15345.2|1373
1651560900000|2022-05-03 06:55:00|15348|15345.5|15355|15353.5|15358|15356.5|15346.7|15345.2|2400
1651561200000|2022-05-03 07:00:00|15354.7|15353.2|15344.4|15342.9|15354.7|15353.2|15328.8|15327.3|5607
1651561500000|2022-05-03 07:05:00|15343.8|15341.9|15329.8|15328.3|15345|15343.5|15328.8|15327.3|5020
1651561800000|2022-05-03 07:10:00|15331.4|15329.9|15319.8|15318.3|15331.7|15329.9|15317.8|15316|3992
1651562100000|2022-05-03 07:15:00|15320.8|15319.3|15338.4|15336.9|15339.7|15337.9|15320.8|15319.3|3693
1651562400000|2022-05-03 07:20:00|15339.4|15337.9|15328.1|15326.6|15341.4|15339.9|15328.1|15326.3|3483
1651562700000|2022-05-03 07:25:00|15329.1|15327.6|15335.4|15333.9|15338.4|15336.9|15326.4|15324.9|2381
1651563000000|2022-05-03 07:30:00|15334.4|15332.9|15319.1|15317.6|15334.4|15332.9|15316.8|15315.3|5699
1651563300000|2022-05-03 07:35:00|15320.1|15318.6|15322.1|15320.6|15325.1|15323.6|15315.8|15314.3|3954
1651563600000|2022-05-03 07:40:00|15322.4|15319.9|15314.8|15313.3|15324.1|15322.6|15312.2|15310.7|3156
1651563900000|2022-05-03 07:45:00|15315.2|15313.7|15314.8|15313.3|15319.1|15317.6|15305.8|15304|3947
1651564200000|2022-05-03 07:50:00|15313.8|15312.3|15305.8|15304.3|15319.1|15317.6|15302.8|15301.3|3912
1651564500000|2022-05-03 07:55:00|15306.8|15305.3|15316.5|15315|15316.5|15315|15299.6|15298.1|5309
1651564800000|2022-05-03 08:00:00|15317.5|15316|15304.2|15302.7|15317.5|15316|15304.2|15302.7|3121
1651565100000|2022-05-03 08:05:00|15305.2|15303.7|15310.5|15309|15312.5|15311|15301.2|15299.7|3401
1651565400000|2022-05-03 08:10:00|15311.5|15309.3|15314.5|15313|15315.5|15314|15310.5|15309|3113
1651565700000|2022-05-03 08:15:00|15313.5|15312|15317.5|15316|15318.8|15317|15305.9|15303.4|3605
1651566000000|2022-05-03 08:20:00|15316.5|15315|15320.5|15319|15323.8|15322.3|15314.5|15313|3967
1651566300000|2022-05-03 08:25:00|15320.9|15319.4|15329.1|15327.6|15331.1|15329.6|15320.9|15319.4|4665
1651566600000|2022-05-03 08:30:00|15328.1|15326.6|15331.1|15329.6|15333.1|15330.6|15323.1|15321.6|3436
1651566900000|2022-05-03 08:35:00|15332.1|15330.6|15332.1|15330.6|15337.7|15336.2|15330.1|15328.6|4139
1651567200000|2022-05-03 08:40:00|15331.1|15329.6|15325.1|15323.6|15334.4|15332.9|15324.1|15322.6|5842
1651567500000|2022-05-03 08:45:00|15325.5|15324|15339.7|15338.2|15341.7|15340.2|15324.1|15322.6|6961
1651567800000|2022-05-03 08:50:00|15340.7|15339.2|15345.7|15344.2|15346.1|15344.2|15338.7|15336.2|3080
1651568100000|2022-05-03 08:55:00|15346.7|15345.2|15348.7|15347.2|15352.7|15350.9|15345.7|15344.2|5939
1651568400000|2022-05-03 09:00:00|15349.4|15347.9|15352.1|15350.6|15353.1|15351.6|15343.7|15342.2|3670
1651568700000|2022-05-03 09:05:00|15351.1|15349.6|15345.8|15344.3|15351.1|15349.6|15341.8|15340.3|3428
1651569000000|2022-05-03 09:10:00|15344.8|15343.3|15363.4|15361.9|15363.7|15361.9|15344.8|15343.3|4872
1651569300000|2022-05-03 09:15:00|15364.7|15363.2|15356.1|15354.6|15364.7|15363.2|15355.1|15353.6|3390
1651569600000|2022-05-03 09:20:00|15357.1|15355.6|15351.1|15349.6|15358.4|15356.9|15347.1|15345.6|4296
1651569900000|2022-05-03 09:25:00|15350.1|15348.6|15352.1|15350.6|15356.1|15354.6|15350.1|15348.3|4193
1651570200000|2022-05-03 09:30:00|15353.1|15351.6|15361.4|15359.9|15361.4|15359.9|15349.1|15347.6|4997
1651570500000|2022-05-03 09:35:00|15362.4|15360.9|15351.1|15349.6|15363.4|15361.9|15349.1|15347.6|3528
1651570800000|2022-05-03 09:40:00|15350.1|15348.6|15349.1|15347.6|15352.1|15350.6|15345.1|15343.6|3591
1651571100000|2022-05-03 09:45:00|15350.1|15348.6|15348.5|15347|15355.4|15353.6|15347.1|15345.6|3792
1651571400000|2022-05-03 09:50:00|15349.5|15348|15357.1|15355.6|15358.1|15356.6|15348.5|15347|3951
1651571700000|2022-05-03 09:55:00|15356.1|15354.6|15356.1|15353.6|15361.4|15359.6|15355.1|15353.6|5028
1651572000000|2022-05-03 10:00:00|15355.1|15354.6|15361.1|15359.6|15364.7|15363.2|15355.1|15353.6|2833
1651572300000|2022-05-03 10:05:00|15360.5|15359|15366.7|15365.2|15371.3|15369.5|15360.1|15358.6|4673
1651572600000|2022-05-03 10:10:00|15365.7|15364.2|15362.4|15360.9|15373.7|15372.2|15360.4|15358.9|5052
1651572900000|2022-05-03 10:15:00|15361.4|15359.9|15358.4|15356.9|15362.4|15360.9|15358.4|15356.9|3482
1651573200000|2022-05-03 10:20:00|15359.4|15357.9|15359.4|15357.9|15366.7|15365.2|15358.4|15356.6|3514
1651573500000|2022-05-03 10:25:00|15360.4|15358.9|15368.7|15367.2|15368.7|15367.2|15359.4|15357.9|3986
1651573800000|2022-05-03 10:30:00|15367.7|15366.2|15365.7|15364.2|15370.7|15369.2|15365.7|15364.2|1765
1651574100000|2022-05-03 10:35:00|15366.7|15365.2|15372.7|15371.2|15374.7|15373.2|15366.7|15364.9|3595
1651574400000|2022-05-03 10:40:00|15371.7|15370.2|15378.7|15377.2|15379|15377.2|15367.7|15365.9|4734
1651574700000|2022-05-03 10:45:00|15378.4|15375.9|15376|15374.5|15381.3|15378.8|15372.7|15371.2|3501
1651575000000|2022-05-03 10:50:00|15377|15375.5|15386.3|15384.8|15388.3|15386.8|15377|15375.5|3754
1651575300000|2022-05-03 10:55:00|15385.3|15383.8|15390.3|15388.8|15393.9|15392.1|15385.3|15383.8|3218
1651575600000|2022-05-03 11:00:00|15391.3|15389.8|15387.3|15385.8|15394.9|15393.4|15387.3|15385.8|2705
1651575900000|2022-05-03 11:05:00|15388.3|15386.8|15390.3|15388.8|15395.9|15394.4|15385.3|15383.8|2891
1651576200000|2022-05-03 11:10:00|15389.7|15388.2|15393.6|15392.1|15394.9|15393.4|15388.3|15386.8|3504
1651576500000|2022-05-03 11:15:00|15394|15392.5|15388.3|15386.8|15395|15393.5|15387.3|15385.8|3544
1651576800000|2022-05-03 11:20:00|15388.7|15387.2|15390.3|15388.8|15395|15393.5|15385.3|15383.8|6578
1651577100000|2022-05-03 11:25:00|15391.3|15389.8|15385.3|15383.8|15391.6|15390.1|15384.3|15382.8|2244
1651577400000|2022-05-03 11:30:00|15386.3|15384.8|15387.3|15385.8|15388.3|15386.8|15380.3|15378.8|2753
1651577700000|2022-05-03 11:35:00|15386.3|15384.8|15392.7|15391.2|15393.7|15392.2|15386.3|15384.8|2800
1651578000000|2022-05-03 11:40:00|15393|15391.5|15396|15394.5|15396|15394.5|15390.3|15388.5|1472
1651578300000|2022-05-03 11:45:00|15395.6|15394.1|15400|15398.5|15401|15399.5|15392.7|15391.2|2249
1651578600000|2022-05-03 11:50:00|15399|15397.5|15399|15397.5|15408.6|15406.8|15398|15396.5|3581
1651578900000|2022-05-03 11:55:00|15398|15396.5|15400|15398.5|15400|15398.5|15396|15394.5|2255
1651579200000|2022-05-03 12:00:00|15401|15398.8|15401|15399.5|15405|15403.5|15400|15398.2|1907
1651579500000|2022-05-03 12:05:00|15402|15400.5|15408.3|15406.8|15409.3|15407.8|15399|15397.5|3314
1651579800000|2022-05-03 12:10:00|15409.6|15408.1|15404|15402.5|15409.6|15408.1|15403|15401.5|3203
1651580100000|2022-05-03 12:15:00|15403|15401.5|15405|15403.5|15407|15405.5|15399.6|15398.1|3393
1651580400000|2022-05-03 12:20:00|15407|15405.5|15404|15402.5|15416.6|15415.1|15403|15401.5|3652
1651580700000|2022-05-03 12:25:00|15405|15403.5|15403|15401.5|15406|15404.5|15401|15399.2|3975
1651581000000|2022-05-03 12:30:00|15402.6|15401.1|15398|15396.5|15404|15402.5|15395.6|15394.1|4886
1651581300000|2022-05-03 12:35:00|15399|15397.5|15405|15403.5|15406|15404.5|15398|15396.2|3149
1651581600000|2022-05-03 12:40:00|15406|15404.5|15413.6|15412.1|15416.9|15415.1|15405|15403.5|3090
1651581900000|2022-05-03 12:45:00|15412.6|15411.1|15411.6|15410.1|15414.9|15413.1|15408.3|15406.8|2860
1651582200000|2022-05-03 12:50:00|15411.2|15409.7|15412.6|15411.1|15413.9|15412.4|15409.6|15408.1|3285
1651582500000|2022-05-03 12:55:00|15412.2|15410.7|15410.6|15409.1|15412.9|15411.1|15400|15398.5|5905
1651582800000|2022-05-03 13:00:00|15410.9|15408.4|15425.9|15424.4|15427.2|15425.4|15408.3|15406.5|6179
1651583100000|2022-05-03 13:05:00|15426.9|15425.4|15421.6|15420.1|15427.9|15426.4|15418.3|15416.5|6548
1651583400000|2022-05-03 13:10:00|15420.6|15419.1|15428.9|15427.4|15430.2|15428.4|15415.3|15413.8|2692
1651583700000|2022-05-03 13:15:00|15427.9|15426.4|15425.9|15424.4|15430.9|15429.4|15423.6|15421.1|3289
1651584000000|2022-05-03 13:20:00|15426.9|15425.4|15429.9|15428.4|15431.2|15429.4|15425.9|15424.4|2776
1651584300000|2022-05-03 13:25:00|15428.9|15427.4|15430.9|15429.4|15434.2|15432.4|15426.9|15425.4|2759
1651584600000|2022-05-03 13:30:00|15430.5|15429|15427.9|15425.4|15438.2|15436.7|15426.9|15425.4|5018
1651584900000|2022-05-03 13:35:00|15426.9|15425.1|15424.9|15423.4|15430.9|15429.4|15422.6|15420.8|3457
1651585200000|2022-05-03 13:40:00|15424|15422.5|15426.9|15425.4|15427.9|15426.4|15421.6|15420.1|3312
1651585500000|2022-05-03 13:45:00|15427.9|15426.4|15434.9|15433.4|15435.2|15433.7|15425.9|15424.4|2246
1651585800000|2022-05-03 13:50:00|15435.2|15433.7|15442.6|15441.1|15444.6|15443.1|15435.2|15433.7|4339
1651586100000|2022-05-03 13:55:00|15441.6|15440.1|15443.3|15441.8|15447.3|15444.8|15439.2|15437.7|3137
1651586400000|2022-05-03 14:00:00|15443.6|15442.1|15431.3|15429.8|15444.3|15442.8|15428.1|15426.3|4812
1651586700000|2022-05-03 14:05:00|15430.3|15428.8|15428|15425.5|15431.6|15429.8|15422|15420.5|4941
1651587000000|2022-05-03 14:10:00|15429|15426.5|15419|15417.5|15430|15428.5|15419|15417.5|3094
1651587300000|2022-05-03 14:15:00|15420|15418.5|15410.7|15409.2|15421|15419.5|15407.7|15406.2|4848
1651587600000|2022-05-03 14:20:00|15411.7|15410.2|15407.4|15405.9|15411.7|15410.2|15405.4|15403.9|5960
1651587900000|2022-05-03 14:25:00|15408.4|15406.9|15410.4|15408.9|15410.4|15408.9|15404.4|15402.9|3431
1651588200000|2022-05-03 14:30:00|15409.4|15407.9|15408.4|15406.9|15410.4|15407.9|15401.4|15399.6|2927
1651588500000|2022-05-03 14:35:00|15408|15406.5|15414.4|15412.9|15414.9|15412.9|15407.4|15405.6|2439
1651588800000|2022-05-03 14:40:00|15413.4|15411.9|15414.4|15412.9|15416.7|15414.9|15410.4|15408.9|2551
1651589100000|2022-05-03 14:45:00|15413.4|15411.9|15417.4|15415.9|15418.4|15416.9|15409.4|15407.6|2360
1651589400000|2022-05-03 14:50:00|15417.7|15414.9|15412|15410.5|15418.7|15417.2|15411|15409.5|2364
1651589700000|2022-05-03 14:55:00|15413|15411.5|15406.7|15405.2|15414|15412.5|15406.7|15405.2|3174
1651590000000|2022-05-03 15:00:00|15405.7|15404.2|15398.1|15396.6|15408|15406.5|15398.1|15396.3|3893
1651590300000|2022-05-03 15:05:00|15398.8|15397.3|15406.4|15404.9|15408.7|15407.2|15398.1|15396.6|4441
1651590600000|2022-05-03 15:10:00|15405.4|15403.9|15403.9|15402.4|15406.4|15404.9|15397.8|15396.3|3797
1651590900000|2022-05-03 15:15:00|15403.5|15402|15398.8|15397.3|15404.2|15402.4|15395.5|15394|3980
1651591200000|2022-05-03 15:20:00|15397.8|15396.3|15392.5|15391|15399.8|15398.3|15391.5|15390|3128
1651591500000|2022-05-03 15:25:00|15391.5|15390|15387.5|15386|15393.8|15392|15387.5|15386|2983
1651591800000|2022-05-03 15:30:00|15388.5|15387|15383.5|15381|15390.8|15389|15381.2|15379.7|3601
1651592100000|2022-05-03 15:35:00|15382.8|15381.3|15383.5|15382|15387.5|15386|15382.5|15381|2544
1651592400000|2022-05-03 15:40:00|15382.5|15381|15382.8|15381.3|15384.5|15383|15378.9|15376.7|5210
1651592700000|2022-05-03 15:45:00|15382.5|15381|15380.2|15378.7|15384.8|15383|15379.2|15377.7|1277
1651593000000|2022-05-03 15:50:00|15379.2|15377.7|15374.2|15372.7|15382.5|15381|15374.2|15372.4|2423
1651593300000|2022-05-03 15:55:00|15375.2|15373.7|15370.2|15368.7|15376.2|15374.7|15370.2|15368.4|2374
1651593600000|2022-05-03 16:00:00|15371.2|15369.4|15363.2|15361.7|15371.2|15369.7|15362.2|15360.7|1726
1651593900000|2022-05-03 16:05:00|15362.2|15360.7|15361.2|15359.7|15365.5|15363.7|15361.2|15359.7|1217
1651594200000|2022-05-03 16:10:00|15362.2|15360.7|15355.5|15354|15362.5|15360.7|15354.2|15352.7|2154
1651594500000|2022-05-03 16:15:00|15355.2|15353.7|15352.2|15350.7|15356.2|15354.7|15352.2|15350.7|1366
1651594800000|2022-05-03 16:20:00|15352.5|15351|15352.2|15350.7|15358.5|15356.3|15349.2|15347.7|2472
1651595100000|2022-05-03 16:25:00|15353.2|15351.3|15355.2|15353.7|15357.2|15355.7|15349.2|15347.4|1177
1651595400000|2022-05-03 16:30:00|15356.2|15354.7|15366.5|15365|15367.5|15366|15356.2|15354.7|1430
1651595700000|2022-05-03 16:35:00|15365.5|15364|15366.5|15365|15367.5|15366|15363.5|15362|258
1651596000000|2022-05-03 16:40:00|15367.2|15365.7|15368.9|15367.4|15370.5|15369|15366.5|15364.7|895
1651596300000|2022-05-03 16:45:00|15369.9|15367.7|15366.9|15365.4|15372.2|15370.4|15364.6|15363.1|516
1651596600000|2022-05-03 16:50:00|15367.2|15365.7|15366.9|15365.4|15369.9|15368.4|15365.9|15364.4|353
1651596900000|2022-05-03 16:55:00|15367.9|15365.7|15365|15363.5|15367.9|15365.7|15360.7|15359.2|423
1651597200000|2022-05-03 17:00:00|15364|15362.5|15364|15362.5|15366.3|15364.8|15362.7|15361.2|300
1651597500000|2022-05-03 17:05:00|15365.3|15363.8|15364|15362.5|15366.3|15364.8|15360.7|15359.2|785
1651597800000|2022-05-03 17:10:00|15363.7|15361.5|15354.7|15353.2|15364.3|15362.5|15354.7|15353.2|383
1651598100000|2022-05-03 17:15:00|15353.7|15352.2|15355.7|15354.2|15357.7|15356.2|15353.7|15352.2|254
1651598400000|2022-05-03 17:20:00|15356.7|15354.5|15354.7|15353.2|15356.7|15355.2|15353.7|15352.2|454
1651598700000|2022-05-03 17:25:00|15355.4|15353.9|15356.7|15355.2|15359.3|15357.8|15354.7|15353.2|526
1651599000000|2022-05-03 17:30:00|15357.3|15355.8|15366.3|15364.8|15367.3|15365.8|15357.3|15355.8|399
1651599300000|2022-05-03 17:35:00|15365.3|15363.8|15362.7|15361.2|15367.3|15365.8|15360.7|15358.9|157
1651599600000|2022-05-03 17:40:00|15363|15360.5|15357.7|15356.2|15363|15361.2|15357.7|15355.9|289
1651599900000|2022-05-03 17:45:00|15358.7|15356.9|15357.7|15356.2|15358.7|15357.2|15356.7|15355.2|265
1651600200000|2022-05-03 17:50:00|15358.7|15357.2|15356.7|15355.2|15360|15358.2|15355.7|15354.2|334
1651600500000|2022-05-03 17:55:00|15356.3|15354.8|15356.7|15354.2|15358.7|15357.2|15354.7|15352.2|369
1651600800000|2022-05-03 18:00:00|15356.3|15355.2|15348.1|15345.6|15357|15355.5|15347.1|15345.3|306
1651601100000|2022-05-03 18:05:00|15348.4|15346.6|15347.1|15345.6|15348.4|15346.6|15346.1|15344.6|260
1651601400000|2022-05-03 18:10:00|15346.5|15345|15345|15343.5|15348.4|15346.6|15344.4|15342.5|241
1651601700000|2022-05-03 18:15:00|15344.4|15342.9|15342.3|15340.8|15346|15344.2|15341.6|15340.1|413
1651602000000|2022-05-03 18:20:00|15343|15341.5|15340.1|15338.6|15344.7|15342.9|15339.1|15337.6|474
1651602300000|2022-05-03 18:25:00|15341.1|15339.6|15341.1|15339.6|15341.4|15339.6|15338.1|15336.3|721
1651602600000|2022-05-03 18:30:00|15340.1|15338.6|15336.1|15334.6|15341.1|15339.6|15336.1|15334.6|341
1651602900000|2022-05-03 18:35:00|15337.1|15334.9|15337.1|15335.6|15338.1|15336.6|15335.1|15333.6|151
1651603200000|2022-05-03 18:40:00|15336.1|15334.6|15331.5|15330|15338.1|15336.6|15331.5|15330|314
1651603500000|2022-05-03 18:45:00|15330.5|15329|15333.8|15332.3|15336.1|15334.6|15330.5|15329|350
1651603800000|2022-05-03 18:50:00|15334.8|15333.6|15337.1|15335.6|15338.1|15336.6|15333.8|15332.3|242
1651604100000|2022-05-03 18:55:00|15336.1|15334.6|15335.1|15333.6|15338.1|15336.6|15333.8|15332|808
1651604400000|2022-05-03 19:00:00|15333.8|15332.3|15328.5|15326|15336.1|15334.6|15328.5|15326|209
1651604700000|2022-05-03 19:05:00|15328.2|15327|15330.1|15328.6|15331.4|15329.9|15326.5|15324.8|152
1651605000000|2022-05-03 19:10:00|15329.4|15327.9|15326.5|15325|15330.4|15327.9|15324.5|15323|128
1651605300000|2022-05-03 19:15:00|15327.5|15325.7|15327.5|15326|15328.8|15327|15326.5|15324.7|116
1651605600000|2022-05-03 19:20:00|15327.8|15326.3|15327.5|15326|15328.5|15326.3|15325.5|15324|65
1651605900000|2022-05-03 19:25:00|15326.5|15325|15328.5|15327|15328.8|15327|15326.5|15325|342
1651606200000|2022-05-03 19:30:00|15328.2|15326|15325.5|15324|15328.5|15327|15325.5|15324|111
1651606500000|2022-05-03 19:35:00|15326.5|15325|15324.5|15323|15326.5|15325|15323.5|15322|184
1651606800000|2022-05-03 19:40:00|15325.5|15324|15324.5|15322|15327|15325|15323.5|15322|191
1651607100000|2022-05-03 19:45:00|15325.5|15323|15321.5|15320|15326.8|15325|15319.2|15317.4|541
1651607400000|2022-05-03 19:50:00|15322.5|15320.3|15321.5|15319|15322.8|15321|15319.2|15317.4|423
1651607700000|2022-05-03 19:55:00|15321.2|15318.7|15317.9|15316.4|15322.5|15321|15317.2|15315.1|288
1651644300000|2022-05-04 06:05:00|15288.1|15285.6|15291.4|15289.9|15297.3|15295.8|15288.1|15285.6|846
1651644600000|2022-05-04 06:10:00|15290.4|15288.9|15278.1|15276.6|15291.4|15289.9|15277.1|15275.6|1693
1651644900000|2022-05-04 06:15:00|15277.4|15275.9|15288.4|15286.9|15288.7|15286.9|15275.1|15273.6|1814
1651645200000|2022-05-04 06:20:00|15288|15286.5|15285.4|15283.9|15289.4|15287.9|15282.1|15280.6|1511
1651645500000|2022-05-04 06:25:00|15286.4|15284.9|15294.4|15292.9|15295.4|15292.9|15285.4|15283.9|1298
1651645800000|2022-05-04 06:30:00|15293.4|15291.9|15296.4|15294.9|15297.7|15295.9|15289.4|15287.9|2010
1651646100000|2022-05-04 06:35:00|15295.4|15293.9|15300.7|15299.2|15301.7|15300.2|15293.8|15292.3|1435
1651646400000|2022-05-04 06:40:00|15301.7|15300.2|15309.7|15308.2|15311|15309.2|15301.7|15300.2|2348
1651646700000|2022-05-04 06:45:00|15308.7|15307.2|15317|15315.5|15317.3|15315.8|15307.4|15304.9|1324
1651647000000|2022-05-04 06:50:00|15315.3|15313.8|15316.6|15314.1|15317.6|15316.1|15311.6|15310.1|2034
1651647300000|2022-05-04 06:55:00|15316|15314.5|15315.7|15314.2|15325|15322.8|15312.7|15310.8|2594
1651647600000|2022-05-04 07:00:00|15316.7|15315.2|15297|15295.5|15317.7|15316.2|15297|15295.5|3389
1651647900000|2022-05-04 07:05:00|15298|15296.5|15294.7|15293.2|15302|15300.5|15293.7|15291.9|2223
1651648200000|2022-05-04 07:10:00|15293.7|15292.2|15300|15298.5|15301|15299.5|15290.4|15288.6|2344
1651648500000|2022-05-04 07:15:00|15299.4|15297.9|15303.3|15301.8|15304.3|15302.8|15295|15293.2|2763
1651648800000|2022-05-04 07:20:00|15302.3|15300.8|15316.4|15314.9|15320.3|15318.8|15300.3|15298.8|3742
1651649100000|2022-05-04 07:25:00|15315.4|15313.9|15321.7|15320.2|15326.3|15324.8|15314.4|15312.9|3333
1651649400000|2022-05-04 07:30:00|15322|15320.5|15318.7|15317.2|15327.3|15325.8|15312.4|15309.9|2545
1651649700000|2022-05-04 07:35:00|15317.7|15316.2|15311.4|15309.9|15327.3|15325.8|15311.4|15309.9|2890
1651650000000|2022-05-04 07:40:00|15310.4|15308.9|15303.4|15301.9|15313.4|15311.9|15300.7|15298.9|3210
1651650300000|2022-05-04 07:45:00|15302.4|15300.9|15305.4|15303.9|15307.4|15305.9|15296.4|15294.9|3606
1651650600000|2022-05-04 07:50:00|15305.7|15303.2|15310|15308.5|15311|15309.5|15300.4|15298.9|2671
1651650900000|2022-05-04 07:55:00|15309|15307.5|15310|15308.5|15311.3|15309.5|15304|15302.5|2440
1651651200000|2022-05-04 08:00:00|15311|15309.5|15327.3|15325.8|15329.3|15327.8|15309|15307.5|4381
1651651500000|2022-05-04 08:05:00|15328.3|15326.8|15330.3|15328.8|15332.6|15330.8|15322.3|15320.8|5318
1651651800000|2022-05-04 08:10:00|15331.3|15329.8|15332.3|15330.8|15333.3|15331.8|15324.3|15322.5|4303
1651652100000|2022-05-04 08:15:00|15331.3|15329.8|15337.3|15335.8|15339.6|15338.1|15329.9|15328.4|3721
1651652400000|2022-05-04 08:20:00|15338.3|15336.8|15340.6|15339.1|15344.6|15343.1|15337.3|15335.8|4233
1651652700000|2022-05-04 08:25:00|15341.6|15340.1|15326.6|15325.1|15341.6|15340.1|15324.3|15322.8|4754
1651653000000|2022-05-04 08:30:00|15327.6|15326.1|15329.6|15328.1|15330.9|15329.1|15324.6|15323.1|1982
1651653300000|2022-05-04 08:35:00|15330|15328.5|15328.6|15327.1|15331.6|15330.1|15324.6|15323.1|3173
1651653600000|2022-05-04 08:40:00|15328.9|15326.4|15329.6|15328.1|15331.9|15330.1|15325.6|15324.1|2457
1651653900000|2022-05-04 08:45:00|15330.6|15329.1|15341.9|15340.4|15342.6|15341.1|15328.6|15327.1|4143
1651654200000|2022-05-04 08:50:00|15341.6|15340.1|15345.6|15343.1|15345.6|15344.1|15338.6|15337.1|2924
1651654500000|2022-05-04 08:55:00|15346.6|15344.1|15345.6|15344.1|15348.6|15346.1|15342.6|15341.1|2528
1651654800000|2022-05-04 09:00:00|15346|15344.5|15347.3|15345.8|15348.3|15346.8|15341.6|15340.1|2263
1651655100000|2022-05-04 09:05:00|15348.3|15346.8|15344.3|15342.8|15348.3|15346.8|15344.3|15342.8|2425
1651655400000|2022-05-04 09:10:00|15344.6|15343.1|15341.6|15340.1|15349.3|15347.8|15338.6|15337.1|3508
1651655700000|2022-05-04 09:15:00|15340.6|15339.1|15332.6|15330.1|15341.6|15340.1|15331.6|15330.1|3683
1651656000000|2022-05-04 09:20:00|15332.3|15330.8|15331|15329.5|15335.6|15334.1|15327|15325.2|2654
1651656300000|2022-05-04 09:25:00|15331.6|15330.1|15324|15322.5|15332|15330.5|15324|15322.5|3747
1651656600000|2022-05-04 09:30:00|15326|15324.5|15327|15325.5|15327|15325.5|15317.4|15315.2|5052
1651656900000|2022-05-04 09:35:00|15326|15324.5|15325.4|15323.9|15327.4|15325.9|15322.4|15320.6|3176
1651657200000|2022-05-04 09:40:00|15326|15324.5|15330.7|15329.2|15334|15332.5|15326|15324.5|1547
1651657500000|2022-05-04 09:45:00|15331.7|15330.2|15340|15338.5|15340.3|15338.5|15331.7|15330.2|2378
1651657800000|2022-05-04 09:50:00|15339|15337.5|15348.3|15346.8|15348.3|15346.8|15339|15337.5|2567
1651658100000|2022-05-04 09:55:00|15349.7|15348.2|15353.7|15352.2|15355.7|15354.2|15347.3|15345.5|3556
1651658400000|2022-05-04 10:00:00|15354|15352.5|15351.7|15350.2|15354.7|15353.2|15349.3|15347.8|2653
1651658700000|2022-05-04 10:05:00|15352.7|15350.8|15345.4|15343.9|15354.7|15353.2|15344.4|15342.9|2445
1651659000000|2022-05-04 10:10:00|15344.7|15343.2|15345.4|15343.9|15347.7|15345.9|15344.4|15342.9|1189
1651659300000|2022-05-04 10:15:00|15344.4|15342.9|15351.7|15350.2|15352.7|15351.2|15342|15340.5|2211
1651659600000|2022-05-04 10:20:00|15352.7|15351.2|15351.7|15350.2|15354.7|15353.2|15350.7|15349.2|1846
1651659900000|2022-05-04 10:25:00|15350.7|15349.2|15354.7|15353.2|15356.7|15355.2|15349.7|15347.9|1642
1651660200000|2022-05-04 10:30:00|15355.7|15354.2|15355.7|15354.2|15356.7|15354.5|15350.7|15349.2|1513
1651660500000|2022-05-04 10:35:00|15356.7|15355.2|15357.7|15356.2|15362.3|15360.8|15355.7|15354.2|2733
1651660800000|2022-05-04 10:40:00|15358.7|15357.2|15358.7|15357.2|15360|15358.5|15355.7|15354.2|2081
1651661100000|2022-05-04 10:45:00|15357.7|15356.2|15357.7|15356.2|15362.3|15360.8|15355.7|15354.2|1882
1651661400000|2022-05-04 10:50:00|15358.4|15355.9|15355.7|15354.2|15363.3|15360.8|15354.4|15352.9|1717
1651661700000|2022-05-04 10:55:00|15354.7|15353.2|15353.7|15352.2|15361|15359.5|15352.7|15351.2|2173
1651662000000|2022-05-04 11:00:00|15352.7|15351.2|15345.4|15343.9|15353.7|15352.2|15344.4|15342.9|2500
1651662300000|2022-05-04 11:05:00|15346.7|15345.2|15347.7|15346.2|15347.7|15346.2|15341.1|15339.2|2868
1651662600000|2022-05-04 11:10:00|15348.7|15347.2|15354.7|15353.2|15355.7|15354.2|15346.7|15345.2|1688
1651662900000|2022-05-04 11:15:00|15354.1|15352.6|15351.7|15350.2|15357|15355.2|15349.7|15347.9|1725
1651663200000|2022-05-04 11:20:00|15350.7|15349.2|15355.7|15354.2|15358|15356.2|15348.7|15347.2|4443
1651663500000|2022-05-04 11:25:00|15356.4|15353.9|15350.7|15349.2|15356.7|15355.2|15349.7|15348.2|2003
1651663800000|2022-05-04 11:30:00|15349.7|15348.2|15349.7|15348.2|15351.7|15350.2|15346.7|15345.2|1610
1651664100000|2022-05-04 11:35:00|15350.7|15349.2|15358.7|15357.2|15362.3|15360.8|15349.7|15349.2|1865
1651664400000|2022-05-04 11:40:00|15359.7|15358.2|15360.3|15358.8|15362.3|15359.8|15355.7|15353.9|2481
1651664700000|2022-05-04 11:45:00|15361|15359.5|15357.7|15356.2|15363.6|15361.8|15357.7|15356.2|1930
1651665000000|2022-05-04 11:50:00|15356.4|15353.9|15354.7|15353.2|15356.7|15355.2|15351.7|15350.2|2077
1651665300000|2022-05-04 11:55:00|15355.7|15353.9|15350.7|15349.2|15355.7|15354.2|15346.4|15343.9|2211
1651665600000|2022-05-04 12:00:00|15351.7|15350.2|15362.3|15360.8|15362.3|15360.8|15349.7|15348.2|2575
1651665900000|2022-05-04 12:05:00|15362.6|15360.1|15354.7|15353.2|15362.6|15360.8|15350.7|15349.2|2433
1651666200000|2022-05-04 12:10:00|15354.3|15352.8|15349.7|15348.2|15355.7|15353.7|15347.7|15345.9|2233
1651666500000|2022-05-04 12:15:00|15351.7|15349.2|15353.7|15351.2|15360|15358.5|15349.7|15347.9|2821
1651666800000|2022-05-04 12:20:00|15352.7|15352.2|15342.1|15340.6|15353.7|15352.2|15336.1|15334.6|4049
1651667100000|2022-05-04 12:25:00|15341.1|15339.6|15349.7|15348.2|15350.7|15349.2|15337.1|15335.6|3010
1651667400000|2022-05-04 12:30:00|15350.7|15349.2|15346.7|15345.2|15360|15358.5|15343.1|15341.6|5290
1651667700000|2022-05-04 12:35:00|15345.7|15344.2|15357.7|15356.2|15362.3|15360.8|15345.7|15343.9|6947
1651668000000|2022-05-04 12:40:00|15358.7|15357.2|15352.7|15351.2|15361|15359.5|15349|15347.2|3618
1651668300000|2022-05-04 12:45:00|15353|15350.5|15339.1|15337.6|15354|15351.5|15338.1|15336.3|4771
1651668600000|2022-05-04 12:50:00|15340.1|15338.6|15341.1|15339.6|15349.7|15348.2|15336.1|15334.6|6130
1651668900000|2022-05-04 12:55:00|15342.1|15340.6|15332.1|15330.6|15345.4|15343.9|15332.1|15330.6|7321
1651669200000|2022-05-04 13:00:00|15333.1|15331.6|15344.4|15342.9|15344.4|15342.9|15333.1|15331.6|4739
1651669500000|2022-05-04 13:05:00|15344.1|15342.6|15340.1|15338.6|15344.4|15342.9|15335.1|15333.3|3674
1651669800000|2022-05-04 13:10:00|15339.7|15338.2|15328.8|15327.3|15339.7|15338.2|15323.5|15322|3320
1651670100000|2022-05-04 13:15:00|15329.8|15328|15333.1|15331.6|15340.4|15338.6|15327.5|15325.7|4292
1651670400000|2022-05-04 13:20:00|15332.7|15331.2|15338.1|15336.6|15340.4|15338.6|15328.8|15326.8|4634
1651670700000|2022-05-04 13:25:00|15339.1|15337.6|15335.1|15333.6|15341.4|15339.6|15334.1|15332.3|3377
1651671000000|2022-05-04 13:30:00|15334.1|15332.6|15319.9|15318.4|15338.1|15336.6|15319.9|15318.3|3697
1651671300000|2022-05-04 13:35:00|15319.5|15318|15311.9|15310.4|15321.5|15320|15311.9|15310.1|4407
1651671600000|2022-05-04 13:40:00|15312.9|15311.4|15320.5|15318|15325.8|15324|15311.5|15309.1|3676
1651671900000|2022-05-04 13:45:00|15319.5|15319|15322.5|15321|15331.8|15329.3|15317.5|15315.7|3989
1651672200000|2022-05-04 13:50:00|15322.2|15320|15323.9|15322.4|15326.5|15325|15317.5|15315.7|2865
1651672500000|2022-05-04 13:55:00|15324.5|15323|15324.5|15323|15334.1|15331.9|15324.5|15322.7|3743
1651672800000|2022-05-04 14:00:00|15324.2|15321|15328.8|15327.3|15333.1|15331.6|15319.8|15318|4137
1651673100000|2022-05-04 14:05:00|15327.5|15326|15317.5|15316|15330.8|15329.3|15317.5|15316|4859
1651673400000|2022-05-04 14:10:00|15317.9|15316.4|15313.2|15311.7|15319.5|15318|15308.9|15307.4|4333
1651673700000|2022-05-04 14:15:00|15314.2|15312.7|15328.8|15327.3|15328.8|15327.3|15313.2|15311.7|3469
1651674000000|2022-05-04 14:20:00|15327.8|15326.3|15317.5|15316|15328.8|15327.3|15314.2|15312.7|2301
1651674300000|2022-05-04 14:25:00|15316.2|15314.7|15306.9|15305.4|15318.5|15317|15306.9|15305.1|4697
1651674600000|2022-05-04 14:30:00|15307.9|15306.4|15316.2|15314.7|15316.2|15314.7|15305.9|15304.4|3272
1651674900000|2022-05-04 14:35:00|15317.2|15315.7|15323.2|15321.7|15324.5|15323|15317.2|15315.7|2989
1651675200000|2022-05-04 14:40:00|15323.5|15322|15329.8|15328.3|15331.1|15329.4|15322.5|15320.7|2797
1651675500000|2022-05-04 14:45:00|15330.8|15329.3|15325.5|15324|15332.1|15330.6|15323.5|15322|3169
1651675800000|2022-05-04 14:50:00|15326.5|15325|15329.8|15328.3|15329.8|15328.3|15319.5|15318|2616
1651676100000|2022-05-04 14:55:00|15328.8|15327.3|15329.8|15328.3|15335.2|15333.7|15326.5|15325|3357
1651676400000|2022-05-04 15:00:00|15328.8|15327.3|15333.5|15332|15336.2|15334.7|15327.8|15326.3|2440
1651676700000|2022-05-04 15:05:00|15334.2|15332.7|15344.2|15342.7|15345.5|15344|15334.2|15332.7|2608
1651677000000|2022-05-04 15:10:00|15343.2|15341.7|15353.8|15352.3|15353.8|15352.3|15343.2|15341.7|5847
1651677300000|2022-05-04 15:15:00|15352.8|15351.3|15356.5|15355|15358.8|15357.3|15352.8|15351.3|5080
1651677600000|2022-05-04 15:20:00|15357.5|15356|15349.5|15348|15357.5|15356|15347.5|15345.7|3237
1651677900000|2022-05-04 15:25:00|15349.1|15347.6|15346.5|15345|15350.5|15349|15345.2|15343.7|3087
1651678200000|2022-05-04 15:30:00|15345.2|15343.7|15359.8|15358.3|15360.8|15358.9|15344.2|15342.7|2654
1651678500000|2022-05-04 15:35:00|15358.5|15357|15359.8|15358.3|15363.1|15361.2|15356.5|15355|1721
1651678800000|2022-05-04 15:40:00|15358.5|15357|15357.5|15355|15359.8|15358.3|15354.5|15353|931
1651679100000|2022-05-04 15:45:00|15356.5|15356|15356.5|15355|15359.8|15357.3|15353.5|15352|1541
1651679400000|2022-05-04 15:50:00|15357.5|15356|15365.1|15363.6|15366.1|15364.6|15356.5|15354.7|1105
1651679700000|2022-05-04 15:55:00|15366.1|15364.6|15363.1|15361.6|15366.1|15364.6|15362.1|15360.3|2269
1651680000000|2022-05-04 16:00:00|15364.1|15362.6|15361.1|15359.6|15365.4|15363.6|15361.1|15359.6|1317
1651680300000|2022-05-04 16:05:00|15362.1|15360.6|15360.8|15359.3|15363.1|15361.6|15357.5|15356|1487
1651680600000|2022-05-04 16:10:00|15361.8|15360.3|15366.8|15364.3|15366.8|15365.3|15359.5|15358|931
1651680900000|2022-05-04 16:15:00|15365.8|15365.3|15364.8|15363.3|15366.1|15365.3|15361.8|15360.3|774
1651681200000|2022-05-04 16:20:00|15365.8|15364.3|15361.1|15359.6|15366.1|15364.3|15359.8|15358.3|387
1651681500000|2022-05-04 16:25:00|15359.8|15358.3|15359.8|15358.3|15362.1|15360.6|15358.5|15357|701
1651681800000|2022-05-04 16:30:00|15358.5|15357|15358.5|15357|15362.1|15360.6|15357.5|15356|746
1651682100000|2022-05-04 16:35:00|15359.5|15358|15359.8|15358.3|15363.4|15361.6|15358.5|15357|796
1651682400000|2022-05-04 16:40:00|15360.8|15359.3|15359.8|15358.3|15362.1|15360|15356.5|15355|1104
1651682700000|2022-05-04 16:45:00|15358.5|15357|15359.8|15358.3|15361.1|15359.6|15356.5|15355|659
1651683000000|2022-05-04 16:50:00|15358.8|15357.3|15356.5|15355|15359.8|15358.3|15355.5|15354|441
1651683300000|2022-05-04 16:55:00|15357.5|15356|15358.5|15357|15360.1|15358.3|15357.5|15356|379
1651683600000|2022-05-04 17:00:00|15358.9|15357.4|15362.1|15360.6|15363.1|15361.6|15358.5|15357|253
1651683900000|2022-05-04 17:05:00|15361.5|15360|15361.1|15359.6|15362.5|15360.6|15358.5|15357|233
1651684200000|2022-05-04 17:10:00|15361.5|15360|15358.5|15357|15361.5|15360|15356.5|15355|505
1651684500000|2022-05-04 17:15:00|15359.2|15356.7|15357.8|15356.3|15360.2|15358.3|15356.8|15355.3|246
1651684800000|2022-05-04 17:20:00|15358.8|15356.7|15362.2|15360.7|15364.5|15362|15357.8|15356.3|315
1651685100000|2022-05-04 17:25:00|15361.8|15360.3|15358.8|15357.3|15362.5|15360.7|15356.8|15355|254
1651685400000|2022-05-04 17:30:00|15359.8|15358.3|15358.8|15357.3|15361.5|15359.7|15357.8|15356.3|211
1651685700000|2022-05-04 17:35:00|15359.2|15356.3|15357.8|15356.3|15360.2|15358.3|15356.8|15355.3|257
1651686000000|2022-05-04 17:40:00|15359.5|15357|15359.8|15358.3|15361.2|15359.7|15358.5|15356.3|124
1651686300000|2022-05-04 17:45:00|15361.2|15359.7|15358.8|15357.3|15362.2|15360|15357.8|15356.3|254
1651686600000|2022-05-04 17:50:00|15357.8|15356.3|15361.2|15359.7|15361.2|15359.7|15355.8|15354.3|476
1651686900000|2022-05-04 17:55:00|15359.9|15358.4|15369.1|15365.6|15371.5|15368|15358.9|15357.4|538
1651687200000|2022-05-04 18:00:00|15368.5|15365|15373.5|15372|15392.7|15390.9|15365.2|15363|1190
1651687500000|2022-05-04 18:05:00|15374.2|15371|15368.5|15367|15380.4|15377.9|15366.8|15364.8|594
1651687800000|2022-05-04 18:10:00|15367.5|15366|15376.8|15374.3|15378.1|15376.6|15360.2|15358|492
1651688100000|2022-05-04 18:15:00|15376.5|15375|15374.5|15372|15382.5|15381|15373.8|15371.7|494
1651688400000|2022-05-04 18:20:00|15373.8|15373|15376.8|15375.3|15379.4|15376.9|15371.5|15370|481
1651688700000|2022-05-04 18:25:00|15377.5|15375|15383.1|15381.6|15383.1|15381.6|15373.5|15371.7|307
1651689000000|2022-05-04 18:30:00|15382.8|15381.3|15345.2|15343.7|15384.1|15382.6|15345.2|15343.7|1552
1651689300000|2022-05-04 18:35:00|15346.9|15344.4|15354.9|15353.4|15366.5|15364|15341.2|15339.7|2239
1651689600000|2022-05-04 18:40:00|15353.9|15352.4|15370.5|15368|15374.5|15372|15349.9|15348.4|1922
1651689900000|2022-05-04 18:45:00|15369.5|15367|15389.1|15386.6|15403.1|15401.3|15364.5|15363|3176
1651690200000|2022-05-04 18:50:00|15388.8|15387.3|15396.8|15395.3|15401.1|15399.3|15386.1|15384.6|2027
1651690500000|2022-05-04 18:55:00|15397.8|15395.9|15403.8|15401.3|15410.4|15408.9|15394.8|15392.3|2563
1651690800000|2022-05-04 19:00:00|15404.1|15402.3|15392.5|15390|15408.4|15406.2|15380.1|15378.6|2092
1651691100000|2022-05-04 19:05:00|15391.8|15390.3|15398.8|15396.3|15406.1|15404.6|15388.1|15385.6|1214
1651691400000|2022-05-04 19:10:00|15397.8|15397.3|15398.8|15397.3|15405.1|15403.3|15391.5|15390|954
1651691700000|2022-05-04 19:15:00|15399.8|15398.3|15387.1|15384.6|15401.1|15399.3|15385.1|15383.3|628
1651692000000|2022-05-04 19:20:00|15386.1|15385|15391.1|15388.6|15392.5|15390|15380.1|15378.6|575
1651692300000|2022-05-04 19:25:00|15390.1|15389|15386.1|15384.6|15392.5|15391|15384.1|15382.6|367
1651692600000|2022-05-04 19:30:00|15386.5|15385|15391.5|15390|15392.5|15390.6|15382.1|15380.6|627
1651692900000|2022-05-04 19:35:00|15392.1|15390.6|15394.8|15393.3|15401.1|15399.3|15391.5|15390|349
1651693200000|2022-05-04 19:40:00|15393.8|15392.3|15395.8|15394.3|15396.8|15395.3|15389.2|15387.3|237
1651693500000|2022-05-04 19:45:00|15393.8|15392.3|15390.2|15387.7|15395.8|15394.3|15389.2|15387.7|223
1651693800000|2022-05-04 19:50:00|15389.5|15388|15382.2|15380.7|15395.1|15393.3|15382.2|15380.7|307
1651694100000|2022-05-04 19:55:00|15381.2|15379.7|15396.8|15394.3|15396.8|15395|15375.8|15374.3|399
1651730700000|2022-05-05 06:05:00|15380.7|15378.2|15368.4|15365.9|15380.7|15378.5|15365.4|15363.6|1462
1651731000000|2022-05-05 06:10:00|15368.1|15366.6|15365.4|15363.9|15372.4|15370.9|15365.4|15363.9|1665
1651731300000|2022-05-05 06:15:00|15366.4|15364.1|15377.4|15375.9|15382.7|15381.2|15365.4|15363.9|1720
1651731600000|2022-05-05 06:20:00|15377.7|15376.2|15366.4|15364.9|15377.7|15376.2|15366.4|15364.9|875
1651731900000|2022-05-05 06:25:00|15366.7|15365.2|15367.4|15364.9|15373.4|15371.9|15366.4|15364.9|997
1651732200000|2022-05-05 06:30:00|15368.4|15365.9|15363.1|15361.6|15372.7|15370.9|15362.1|15360.3|1237
1651732500000|2022-05-05 06:35:00|15364.1|15361.9|15353.8|15352.3|15364.4|15362.6|15353.8|15352.3|1941
1651732800000|2022-05-05 06:40:00|15350.8|15351.3|15359.1|15356.6|15359.1|15356.6|15345.8|15344|2743
1651733100000|2022-05-05 06:45:00|15358.1|15357.6|15360.5|15359|15361.1|15359.3|15350.8|15349.3|2309
1651733400000|2022-05-05 06:50:00|15359.8|15358.3|15362.8|15361.3|15365.2|15363.7|15358.8|15357.3|1200
1651733700000|2022-05-05 06:55:00|15363.1|15360.6|15349.8|15348.3|15366.1|15364.3|15348.8|15347|1551
1651734000000|2022-05-05 07:00:00|15348.8|15347.3|15356.5|15354|15359.8|15358|15347.8|15346.3|4012
1651734300000|2022-05-05 07:05:00|15355.5|15353.7|15348.2|15346.7|15360.5|15359|15342.2|15340.4|2894
1651734600000|2022-05-05 07:10:00|15347.2|15345.7|15356.5|15355|15357.5|15356|15347.2|15345.7|2080
1651734900000|2022-05-05 07:15:00|15355.5|15354|15371.8|15369.3|15372.1|15370.3|15352.5|15350.7|2566
1651735200000|2022-05-05 07:20:00|15371.1|15369.6|15356.5|15355|15371.1|15369.6|15352.5|15351|3074
1651735500000|2022-05-05 07:25:00|15355.5|15354|15358.5|15357|15359.8|15358|15349.8|15348.3|2740
1651735800000|2022-05-05 07:30:00|15359.5|15358|15343.2|15341.7|15361.5|15360|15342.2|15340.4|3685
1651736100000|2022-05-05 07:35:00|15344.2|15342|15332.6|15330.1|15347.2|15345.7|15326.5|15325|4407
1651736400000|2022-05-05 07:40:00|15332.2|15331.1|15337.6|15335.1|15341.9|15340.4|15328.6|15327.1|3527
1651736700000|2022-05-05 07:45:00|15336.6|15336.4|15338.6|15337.1|15342.2|15340.4|15332.2|15330.4|3341
1651737000000|2022-05-05 07:50:00|15339.6|15336.7|15339.6|15338.1|15340.9|15339.4|15334.2|15332.7|2247
1651737300000|2022-05-05 07:55:00|15338.6|15337.1|15336.2|15334.7|15344.9|15343.4|15336.2|15334.7|2010
1651737600000|2022-05-05 08:00:00|15335.6|15334.1|15334.2|15332.7|15343.9|15342.4|15332.2|15330.7|2381
1651737900000|2022-05-05 08:05:00|15333.2|15331.7|15330.2|15328.7|15342.9|15341.4|15330.2|15328.7|2296
1651738200000|2022-05-05 08:10:00|15329.6|15328.1|15327.2|15325.7|15333.2|15331.7|15325.2|15323.7|2997
1651738500000|2022-05-05 08:15:00|15328.2|15326.7|15316.9|15315.4|15331.2|15329.7|15315.9|15314.1|3231
1651738800000|2022-05-05 08:20:00|15315.9|15314.4|15325.3|15323.8|15326.3|15323.8|15315.9|15314.4|4172
1651739100000|2022-05-05 08:25:00|15324.3|15322.8|15324.3|15322.8|15331.3|15329.8|15324.3|15322.4|3961
1651739400000|2022-05-05 08:30:00|15325.3|15323.8|15316.9|15315.4|15325.3|15323.8|15313.9|15312.4|4623
1651739700000|2022-05-05 08:35:00|15315.9|15314.4|15311.6|15310.1|15317.9|15316.4|15307|15305.5|5985
1651740000000|2022-05-05 08:40:00|15312.6|15311.1|15323.9|15322.4|15325.9|15323.4|15308.3|15306.8|5313
1651740300000|2022-05-05 08:45:00|15322.9|15321.4|15324.9|15323.4|15327.6|15325.8|15317.6|15316.1|6682
1651740600000|2022-05-05 08:50:00|15325.3|15322.8|15331.3|15329.8|15332.3|15330.8|15323.9|15322.4|4859
1651740900000|2022-05-05 08:55:00|15330.9|15329.4|15345.9|15344.4|15345.9|15344.4|15325.9|15324.4|4600
1651741200000|2022-05-05 09:00:00|15344.9|15343.4|15340.6|15339.1|15344.9|15343.4|15335.3|15333.4|5655
1651741500000|2022-05-05 09:05:00|15339.9|15338.4|15339.6|15338.1|15344.9|15343.4|15337.6|15335.8|4654
1651741800000|2022-05-05 09:10:00|15338.6|15337.1|15340.6|15339.1|15341.9|15340.1|15335.3|15333.5|5337
1651742100000|2022-05-05 09:15:00|15341|15339.5|15336.3|15334.8|15344.9|15343.4|15330.3|15328.8|4817
1651742400000|2022-05-05 09:20:00|15335.3|15333.8|15331.3|15329.8|15340.9|15339.1|15331.3|15329.5|4012
1651742700000|2022-05-05 09:25:00|15332.3|15330.8|15346.9|15345.4|15347.9|15346.4|15331.3|15329.8|3885
1651743000000|2022-05-05 09:30:00|15345.9|15344.4|15335.3|15333.8|15345.9|15344.4|15332.3|15330.8|5095
1651743300000|2022-05-05 09:35:00|15334.3|15332.8|15334.3|15332.8|15336.3|15334.8|15327.3|15325.8|3287
1651743600000|2022-05-05 09:40:00|15333.9|15332.4|15336.3|15334.8|15339.6|15337.4|15333.3|15331.8|3795
1651743900000|2022-05-05 09:45:00|15335.3|15333.8|15340.6|15339.1|15341.9|15340.1|15335.3|15333.8|4695
1651744200000|2022-05-05 09:50:00|15340|15338.1|15335|15333.5|15343.6|15342.1|15335|15333.5|1980
1651744500000|2022-05-05 09:55:00|15336|15334.5|15344.3|15342.8|15344.3|15342.8|15335|15333.5|3630
1651744800000|2022-05-05 10:00:00|15343.3|15341.8|15350.6|15349.1|15351.6|15350.1|15342.3|15340.8|3376
1651745100000|2022-05-05 10:05:00|15351.6|15350.1|15348.6|15347.1|15356.2|15354.4|15348.6|15347.1|4294
1651745400000|2022-05-05 10:10:00|15349.6|15348.1|15353.9|15352.4|15354.9|15353.4|15347.6|15346.1|2437
1651745700000|2022-05-05 10:15:00|15354.9|15353.4|15354.9|15353.4|15358.2|15356.4|15353.9|15352.4|1963
1651746000000|2022-05-05 10:20:00|15353.9|15352.4|15359.3|15357.8|15360.3|15358.8|15350.6|15349.1|2046
1651746300000|2022-05-05 10:25:00|15360.3|15358.8|15358.3|15356.8|15361.6|15359.8|15357.3|15355.8|1901
1651746600000|2022-05-05 10:30:00|15357.3|15355.8|15350.9|15349.4|15361.3|15359.8|15348.3|15346.8|5094
1651746900000|2022-05-05 10:35:00|15351.3|15348.4|15346.6|15345.1|15352.9|15351.4|15345.3|15343.8|1703
1651747200000|2022-05-05 10:40:00|15345.3|15343.8|15345.3|15342.8|15346.6|15345.1|15343.3|15341.8|1754
1651747500000|2022-05-05 10:45:00|15344.3|15343.8|15339.3|15337.8|15345.3|15343.8|15338.9|15336.8|1934
1651747800000|2022-05-05 10:50:00|15340.3|15336.8|15339.3|15337.8|15346.6|15345.1|15336.3|15334.5|2663
1651748100000|2022-05-05 10:55:00|15339.9|15338.4|15336|15333.5|15340.3|15338.8|15332.3|15330.8|3626
1651748400000|2022-05-05 11:00:00|15335|15334.5|15340.3|15338.8|15341.9|15340.4|15316.4|15314.9|5950
1651748700000|2022-05-05 11:05:00|15339.3|15337.8|15363|15361.5|15366.6|15364.8|15338.3|15336.8|4676
1651749000000|2022-05-05 11:10:00|15362|15360.5|15387.9|15386.4|15387.9|15386.4|15359|15357.5|5952
1651749300000|2022-05-05 11:15:00|15388.9|15387.4|15385.9|15384.4|15394.2|15392.4|15373.6|15372.1|7111
1651749600000|2022-05-05 11:20:00|15384.9|15383.4|15397.5|15396|15401.9|15399.7|15378.3|15376.1|6135
1651749900000|2022-05-05 11:25:00|15398.2|15395.7|15398.9|15397.4|15404.9|15403.4|15393.2|15391.7|6463
1651750200000|2022-05-05 11:30:00|15397.5|15396|15383.2|15381.7|15398.9|15397.4|15379.6|15377.1|5188
1651750500000|2022-05-05 11:35:00|15384.2|15382.7|15379.6|15378.1|15387.2|15385.7|15375.6|15374.1|4055
1651750800000|2022-05-05 11:40:00|15378.6|15377.1|15390.9|15389.4|15391.9|15390.4|15378.6|15377.1|3073
1651751100000|2022-05-05 11:45:00|15390.2|15388.7|15390.9|15389.4|15392.2|15390.4|15380.6|15379.1|3052
1651751400000|2022-05-05 11:50:00|15389.9|15388.4|15395.2|15393.7|15403.9|15402.4|15388.9|15387.4|4324
1651751700000|2022-05-05 11:55:00|15396.6|15395.1|15382.2|15380.7|15398.9|15397.4|15380.6|15379.1|3084
1651752000000|2022-05-05 12:00:00|15383.2|15381.7|15401.9|15400.4|15402.9|15401.4|15382.2|15380.7|4132
1651752300000|2022-05-05 12:05:00|15401.5|15400|15407.9|15406.4|15409.2|15407.4|15396.6|15395.1|3006
1651752600000|2022-05-05 12:10:00|15406.9|15405.4|15422.2|15420.7|15422.2|15420.7|15402.9|15401.4|3908
1651752900000|2022-05-05 12:15:00|15421.2|15419.7|15417.2|15415.7|15423.2|15421.7|15414.2|15412.7|4347
1651753200000|2022-05-05 12:20:00|15416.2|15414.7|15424.2|15421.7|15432.2|15430.3|15414.2|15412.7|4566
1651753500000|2022-05-05 12:25:00|15424.8|15422.3|15437.2|15435.7|15441.5|15440|15421.5|15420|5430
1651753800000|2022-05-05 12:30:00|15439.2|15436.7|15431.8|15430.3|15450.1|15448.3|15428.8|15427.3|7954
1651754100000|2022-05-05 12:35:00|15432.2|15430.7|15443.5|15442|15456.1|15454.6|15432.2|15430.7|5454
1651754400000|2022-05-05 12:40:00|15444.5|15443|15438.2|15436.7|15446.8|15445|15434.2|15432.7|6663
1651754700000|2022-05-05 12:45:00|15437.8|15436.3|15433.9|15432.4|15441.8|15440|15433.2|15431.4|4217
1651755000000|2022-05-05 12:50:00|15432.9|15431.4|15421.5|15420|15434.2|15432.7|15420.5|15418.4|5644
1651755300000|2022-05-05 12:55:00|15420.5|15419|15408.6|15407.1|15424.5|15423|15407.6|15405.8|4539
1651755600000|2022-05-05 13:00:00|15407.6|15406.1|15407.6|15406.1|15418.2|15416.7|15403.6|15401.8|5584
1651755900000|2022-05-05 13:05:00|15407.9|15405.1|15400|15398.5|15415.9|15414.4|15398|15396.5|5338
1651756200000|2022-05-05 13:10:00|15399|15397.5|15393|15391.5|15403|15401.5|15391|15389.5|5859
1651756500000|2022-05-05 13:15:00|15392|15390.5|15374.7|15373.2|15393.3|15391.5|15373.7|15371.9|6394
1651756800000|2022-05-05 13:20:00|15373.7|15372.2|15359.1|15357.6|15373.7|15372.2|15349|15347.5|9554
1651757100000|2022-05-05 13:25:00|15358.1|15356.6|15356.1|15354.6|15367|15365.2|15350.1|15348.6|6170
1651757400000|2022-05-05 13:30:00|15356.4|15354.9|15367.1|15365.6|15367.1|15365.6|15345.1|15343.6|5930
1651757700000|2022-05-05 13:35:00|15367.4|15364.9|15370.1|15368.6|15372.1|15370.6|15355.1|15353.2|5263
1651758000000|2022-05-05 13:40:00|15370.4|15368.9|15360.1|15357.6|15371.7|15370.2|15357.1|15355.6|5457
1651758300000|2022-05-05 13:45:00|15360.4|15357.9|15353.1|15351.6|15361.4|15359.6|15349.1|15347.6|7645
1651758600000|2022-05-05 13:50:00|15353.7|15352.2|15334.1|15332.6|15355.1|15353.6|15325.8|15324.3|9361
1651758900000|2022-05-05 13:55:00|15335.1|15333.6|15329.8|15328.3|15335.5|15334|15323.8|15322.3|9047
1651759200000|2022-05-05 14:00:00|15328.8|15327.3|15323.2|15321.7|15335.1|15332.6|15323.2|15321.7|6779
1651759500000|2022-05-05 14:05:00|15322.2|15320.7|15326.5|15324|15329.5|15328|15319.2|15316.7|8131
1651759800000|2022-05-05 14:10:00|15326.2|15325|15317.5|15315|15329.5|15328|15316.5|15314.7|5202
1651760100000|2022-05-05 14:15:00|15316.5|15316|15327.5|15325|15328.5|15327|15315.5|15314|4034
1651760400000|2022-05-05 14:20:00|15328.5|15326|15324.2|15322.7|15331.5|15330|15317.2|15315.7|4447
1651760700000|2022-05-05 14:25:00|15323.2|15321.7|15309.8|15308.3|15323.2|15321.7|15305.8|15304|5801
1651761000000|2022-05-05 14:30:00|15308.8|15307.3|15308.8|15307.3|15312.2|15310.3|15297.5|15296|6754
1651761300000|2022-05-05 14:35:00|15307.8|15306.3|15306.8|15305.3|15315.8|15314.3|15305.8|15304.3|4163
1651761600000|2022-05-05 14:40:00|15305.8|15304.3|15303.6|15302.1|15310.8|15309.3|15295.6|15294.1|4406
1651761900000|2022-05-05 14:45:00|15302.6|15301.1|15303.6|15302.1|15304.6|15303.1|15293.6|15291.8|4644
1651762200000|2022-05-05 14:50:00|15304.6|15303.1|15308.9|15306.4|15310.9|15309.4|15298.6|15297.1|4220
1651762500000|2022-05-05 14:55:00|15308.2|15306.7|15301.9|15300.4|15308.9|15307.4|15295.9|15294.4|4365
1651762800000|2022-05-05 15:00:00|15302.9|15301.4|15295.9|15294.4|15309.9|15308.4|15292.9|15291.1|4812
1651763100000|2022-05-05 15:05:00|15296.9|15293.4|15271.6|15270.1|15297.9|15296.4|15267.3|15264.8|6171
1651763400000|2022-05-05 15:10:00|15272.6|15271.1|15283.9|15282.4|15285.9|15284.4|15269.6|15267.8|5691
1651763700000|2022-05-05 15:15:00|15282.9|15281.4|15275.6|15274.1|15291.9|15290.4|15275.6|15274.1|4263
1651764000000|2022-05-05 15:20:00|15274.6|15273.1|15267.6|15266.1|15276|15274.1|15264.6|15263.1|3153
1651764300000|2022-05-05 15:25:00|15267.3|15265.8|15263.3|15261.8|15269.6|15268.1|15259|15257.5|3648
1651764600000|2022-05-05 15:30:00|15262.3|15260.8|15263|15261.5|15269.6|15268.1|15260|15258.5|5087
1651764900000|2022-05-05 15:35:00|15264|15262.5|15257.3|15255.8|15265.3|15263.5|15256.3|15254.5|2437
1651765200000|2022-05-05 15:40:00|15258.3|15256.8|15265|15263.5|15265|15263.5|15254.3|15252.8|2432
1651765500000|2022-05-05 15:45:00|15266|15264.5|15265|15263.5|15268.3|15266.5|15258.3|15256.8|3432
1651765800000|2022-05-05 15:50:00|15265.3|15263.8|15258.3|15256.8|15266|15264.5|15254.3|15252.8|2980
1651766100000|2022-05-05 15:55:00|15259|15256.5|15263.3|15261.8|15264.6|15262.8|15256.3|15254.8|2905
1651766400000|2022-05-05 16:00:00|15264.3|15262.8|15265.3|15263.8|15267.3|15265.8|15262.3|15260.8|1690
1651766700000|2022-05-05 16:05:00|15266.3|15264.8|15259.6|15258.1|15268.3|15266.5|15259.6|15258.1|1134
1651767000000|2022-05-05 16:10:00|15260.6|15259.1|15255.3|15253.8|15263.3|15261.8|15255.3|15253.6|914
1651767300000|2022-05-05 16:15:00|15256.3|15254.5|15265|15262.5|15265|15263.5|15255.3|15253.5|803
1651767600000|2022-05-05 16:20:00|15264|15262.8|15258.7|15257.2|15269|15267.5|15257.3|15255.8|730
1651767900000|2022-05-05 16:25:00|15258.3|15256.8|15255.3|15253.8|15260.7|15259.2|15246|15244.5|2162
1651768200000|2022-05-05 16:30:00|15255.7|15254.2|15259.3|15257.8|15262.2|15260.2|15254.3|15252.8|559
1651768500000|2022-05-05 16:35:00|15259|15257.5|15250.7|15248.2|15259.3|15257.8|15249.7|15248.2|869
1651768800000|2022-05-05 16:40:00|15249.7|15249.2|15255.7|15253.2|15256|15254.5|15249.7|15248.2|1344
1651769100000|2022-05-05 16:45:00|15256|15254.2|15257|15254.5|15260.3|15258.8|15254.7|15253.2|744
1651769400000|2022-05-05 16:50:00|15255.7|15255.5|15263.3|15261.8|15263.7|15261.8|15252.7|15251.2|574
1651769700000|2022-05-05 16:55:00|15262.3|15260.8|15262.3|15260.8|15266.7|15264.8|15261.3|15259.8|785
1651770000000|2022-05-05 17:00:00|15262|15260.5|15267.3|15265.8|15267.3|15265.8|15260.3|15258.8|806
1651770300000|2022-05-05 17:05:00|15266.3|15264.8|15270.3|15267.8|15271.3|15269.8|15263.3|15261.8|616
1651770600000|2022-05-05 17:10:00|15269.3|15268.8|15264.4|15262.9|15270.3|15268.8|15264.4|15262.5|189
1651770900000|2022-05-05 17:15:00|15265.4|15263.9|15263.4|15261.9|15265.4|15263.9|15262.4|15260.9|93
1651771200000|2022-05-05 17:20:00|15264.4|15262.9|15263.4|15260.9|15264.4|15262.9|15261.4|15259.9|314
1651771500000|2022-05-05 17:25:00|15263|15261.5|15258.4|15255.9|15263.7|15261.9|15256|15254.5|199
1651771800000|2022-05-05 17:30:00|15257|15255.5|15257|15255.5|15258.4|15256.9|15253.7|15251.9|288
1651772100000|2022-05-05 17:35:00|15256.4|15254.9|15259.7|15257.2|15259.7|15257.9|15252.7|15251.2|134
1651772400000|2022-05-05 17:40:00|15259.4|15256.9|15258.4|15256.9|15260.4|15258.9|15256|15254.5|260
1651772700000|2022-05-05 17:45:00|15258|15255.9|15257|15255.5|15259.4|15257.9|15256|15254.2|72
1651773000000|2022-05-05 17:50:00|15257.4|15254.9|15257|15255.5|15259.4|15257.9|15251|15249.2|175
1651773300000|2022-05-05 17:55:00|15258.4|15255.9|15261.4|15259.9|15261.4|15259.9|15257|15255.2|199
1651773600000|2022-05-05 18:00:00|15260.7|15259.2|15257|15255.5|15262.4|15260.9|15255.7|15253.2|159
1651773900000|2022-05-05 18:05:00|15257.4|15254.9|15261.4|15259.9|15261.4|15259.9|15256|15254.5|212
1651774200000|2022-05-05 18:10:00|15262.4|15260.9|15264.4|15262.9|15267.4|15264.9|15260.4|15258.9|388
1651774500000|2022-05-05 18:15:00|15263.4|15261.9|15266.4|15264.9|15268.7|15266.9|15262.4|15260.9|284
1651774800000|2022-05-05 18:20:00|15266.1|15263.9|15269.4|15267.9|15270.4|15268.9|15266.1|15263.9|382
1651775100000|2022-05-05 18:25:00|15268.4|15266.9|15267.4|15264.9|15269.4|15267.9|15266.4|15264.9|188
1651775400000|2022-05-05 18:30:00|15266.4|15265.9|15270.4|15268.9|15271.4|15269.5|15266.4|15263.9|466
1651775700000|2022-05-05 18:35:00|15271.4|15269.5|15270.4|15268.9|15271.7|15269.9|15269.4|15267.9|370
1651776000000|2022-05-05 18:40:00|15269.4|15267.9|15272.7|15271.2|15273|15271.2|15269.4|15267.9|174
1651776300000|2022-05-05 18:45:00|15273.7|15272.2|15274.7|15273.2|15277|15275.2|15273.7|15271.9|342
1651776600000|2022-05-05 18:50:00|15275.7|15274.2|15272.7|15271.2|15276.7|15275.2|15271.7|15269.9|174
1651776900000|2022-05-05 18:55:00|15273.7|15272.2|15272.7|15271.2|15274.7|15273.2|15269.4|15267.6|252
1651777200000|2022-05-05 19:00:00|15273.7|15272.2|15274.7|15273.2|15275.7|15274.2|15271.7|15269.8|233
1651777500000|2022-05-05 19:05:00|15275.7|15272.2|15273.7|15271.2|15276.7|15275.2|15272.7|15270.8|214
1651777800000|2022-05-05 19:10:00|15273.3|15270.8|15269.7|15268.2|15273.7|15272.2|15268.5|15265|462
1651778100000|2022-05-05 19:15:00|15268.7|15267.2|15270.7|15269.2|15271.7|15270.2|15265.7|15264.2|448
1651778400000|2022-05-05 19:20:00|15271.7|15270.2|15279.7|15278.2|15279.7|15278.2|15271.7|15269.9|471
1651778700000|2022-05-05 19:25:00|15278.7|15277.2|15279.7|15278.2|15282.7|15280.2|15276.7|15275.2|400
1651779000000|2022-05-05 19:30:00|15280.7|15278.5|15279.7|15278.2|15282.7|15281.2|15278.7|15276.9|277
1651779300000|2022-05-05 19:35:00|15280.4|15277.9|15279.7|15278.2|15281.7|15280.2|15277.7|15276.2|229
1651779600000|2022-05-05 19:40:00|15280.7|15279.2|15286.7|15285.2|15286.7|15285.2|15279.7|15278.2|395
1651779900000|2022-05-05 19:45:00|15287.7|15286.2|15279.7|15278.2|15287.7|15286.2|15277.7|15276.2|592
1651780200000|2022-05-05 19:50:00|15280|15277.5|15274.7|15273.2|15280|15278.2|15274.7|15273.2|417
1651780500000|2022-05-05 19:55:00|15275.4|15272.9|15287.7|15286.2|15288|15286.2|15275.4|15272.9|353
1651817100000|2022-05-06 06:05:00|15269.6|15268.1|15287.3|15285.8|15289.6|15288.1|15269.6|15268.1|1566
1651817400000|2022-05-06 06:10:00|15286.3|15284.8|15289.6|15288.1|15292.6|15291.1|15285.3|15283.8|796
1651817700000|2022-05-06 06:15:00|15290.6|15289.1|15293.6|15292.1|15298.6|15297.1|15286.3|15284.8|1769
1651818000000|2022-05-06 06:20:00|15294.6|15293.1|15299.6|15298.1|15299.6|15298.1|15291.6|15289.6|1053
1651818300000|2022-05-06 06:25:00|15298.6|15297.1|15301.5|15300|15303.5|15302|15294.5|15293|1189
1651818600000|2022-05-06 06:30:00|15303.5|15301|15303.6|15301.1|15304.6|15303.1|15293.5|15291.7|1955
1651818900000|2022-05-06 06:35:00|15302.6|15300.7|15292.2|15290.7|15304.6|15303.1|15291.2|15289.7|1291
1651819200000|2022-05-06 06:40:00|15291.2|15289.7|15286.9|15285.4|15291.2|15289.7|15284.3|15282.8|1297
1651819500000|2022-05-06 06:45:00|15287.9|15284.4|15279.6|15278.1|15287.9|15285.4|15275.6|15274.1|1796
1651819800000|2022-05-06 06:50:00|15279.9|15278.4|15286.9|15285.4|15286.9|15285.4|15277.6|15275.1|1455
1651820100000|2022-05-06 06:55:00|15285.9|15284.4|15271.6|15270.1|15286.9|15285.4|15269.6|15268.1|2484
1651820400000|2022-05-06 07:00:00|15270.6|15269.1|15278.3|15276.8|15287.6|15285.1|15267.6|15266.1|2597
1651820700000|2022-05-06 07:05:00|15277.3|15275.8|15278.3|15276.8|15283.9|15282.4|15275.3|15273.4|3425
1651821000000|2022-05-06 07:10:00|15278.6|15275.8|15276.3|15274.8|15279.3|15277.8|15263|15261.5|3444
1651821300000|2022-05-06 07:15:00|15276|15274.5|15282.6|15281.1|15284.6|15283.1|15269.3|15267.8|3668
1651821600000|2022-05-06 07:20:00|15283.3|15281.8|15281.6|15280.1|15289.9|15288.4|15280.3|15277.8|2640
1651821900000|2022-05-06 07:25:00|15282.6|15281.1|15286.6|15285.1|15289.9|15288.1|15281.6|15279.8|3273
1651822200000|2022-05-06 07:30:00|15287.6|15286.1|15277.3|15275.8|15287.6|15286.1|15268.3|15266.8|3074
1651822500000|2022-05-06 07:35:00|15276.3|15274.8|15282.6|15281.1|15283.6|15281.1|15270.3|15268.8|2388
1651822800000|2022-05-06 07:40:00|15283.6|15282.1|15273.3|15270.8|15286.6|15285.1|15270.3|15268.8|2939
1651823100000|2022-05-06 07:45:00|15273.8|15271.8|15272.3|15270.8|15277.3|15275.8|15262.6|15260.8|4153
1651823400000|2022-05-06 07:50:00|15273.3|15271.8|15257.6|15256.1|15287.6|15286.1|15249|15247.1|6595
1651823700000|2022-05-06 07:55:00|15258.6|15257.1|15250|15248.5|15268.6|15266.8|15244|15241.5|6564
1651824000000|2022-05-06 08:00:00|15251|15249.5|15251|15249.5|15257.6|15255.8|15230.4|15228.9|8520
1651824300000|2022-05-06 08:05:00|15252.3|15248.5|15241|15239.5|15255.3|15253.8|15231.4|15229.9|5684
1651824600000|2022-05-06 08:10:00|15242|15240.5|15243|15241.5|15246|15244.5|15233.7|15232.2|4663
1651824900000|2022-05-06 08:15:00|15243.6|15242.1|15238|15236.5|15248|15246.5|15232.7|15231.2|4390
1651825200000|2022-05-06 08:20:00|15239|15236.2|15230.4|15228.9|15248|15246.5|15226.4|15224.9|5707
1651825500000|2022-05-06 08:25:00|15229.4|15227.9|15228.4|15226.9|15244|15242.5|15224.4|15222.9|5963
1651825800000|2022-05-06 08:30:00|15229.4|15227.9|15232.7|15230.2|15236.7|15235.2|15226.4|15224.9|5353
1651826100000|2022-05-06 08:35:00|15232.4|15229.9|15224.7|15223.2|15238|15236.5|15223.4|15221.9|5596
1651826400000|2022-05-06 08:40:00|15226|15224.5|15221.7|15220.2|15227.7|15225.9|15204.7|15203.2|6837
1651826700000|2022-05-06 08:45:00|15222.7|15220.5|15235.3|15233.8|15236.3|15234.8|15221.7|15220.2|4009
1651827000000|2022-05-06 08:50:00|15235.7|15234.2|15242.3|15240.8|15244.3|15242.8|15233|15231.5|4086
1651827300000|2022-05-06 08:55:00|15243.3|15241.8|15236.3|15234.8|15243.7|15241.8|15234.3|15232.5|4247
1651827600000|2022-05-06 09:00:00|15237.3|15235.8|15218.7|15217.2|15239.3|15237.8|15216.7|15214.9|5821
1651827900000|2022-05-06 09:05:00|15220|15218.5|15221|15219.5|15224|15222.5|15214.7|15212.9|5650
1651828200000|2022-05-06 09:10:00|15222|15218.5|15216.7|15215.2|15222|15220.5|15210.7|15209.2|5304
1651828500000|2022-05-06 09:15:00|15215.7|15214.2|15222|15220.5|15223|15221.5|15211.7|15210.2|6736
1651828800000|2022-05-06 09:20:00|15221|15219.5|15222|15220.5|15223|15220.5|15212.7|15210.9|3858
1651829100000|2022-05-06 09:25:00|15223|15221.5|15229|15227.5|15229|15227.5|15222|15220.5|4092
1651829400000|2022-05-06 09:30:00|15228|15226.5|15208.7|15207.2|15232|15230.5|15208.7|15207.2|4086
1651829700000|2022-05-06 09:35:00|15207.7|15206.2|15196.7|15195.2|15209.4|15206.9|15195.7|15194.2|5074
1651830000000|2022-05-06 09:40:00|15197.7|15196.2|15208.7|15207.2|15208.7|15207.2|15196.1|15194.6|2810
1651830300000|2022-05-06 09:45:00|15207.7|15206.2|15206.7|15205.2|15212.7|15211.2|15203.7|15202.2|2634
1651830600000|2022-05-06 09:50:00|15207.7|15206.2|15214.1|15212.6|15216.4|15214.6|15204.7|15203.2|3552
1651830900000|2022-05-06 09:55:00|15214.7|15213.2|15213.1|15211.6|15222.1|15220.6|15213.1|15211.6|3637
1651831200000|2022-05-06 10:00:00|15214.1|15212.6|15215.7|15214.2|15217.1|15215.2|15208.7|15207.2|3090
1651831500000|2022-05-06 10:05:00|15214.7|15213.2|15195.8|15194.3|15215.7|15214.2|15194.8|15193.3|2010
1651831800000|2022-05-06 10:10:00|15195.1|15193.6|15201.1|15199.6|15201.4|15199.6|15194.1|15192.6|2446
1651832100000|2022-05-06 10:15:00|15200.1|15198.6|15202.1|15200.6|15213.4|15210.9|15194.1|15192.3|4098
1651832400000|2022-05-06 10:20:00|15201.1|15199.6|15210.4|15207.9|15210.4|15208.9|15194.1|15192.6|3481
1651832700000|2022-05-06 10:25:00|15209.4|15208.9|15209.4|15207.9|15214.4|15212.9|15209.4|15207.9|3007
1651833000000|2022-05-06 10:30:00|15208.4|15206.9|15222.1|15220.6|15223.1|15221.3|15208.4|15206.9|3119
1651833300000|2022-05-06 10:35:00|15221.4|15219.6|15210.8|15209.3|15221.4|15220.6|15209.8|15208.3|2381
1651833600000|2022-05-06 10:40:00|15211.8|15210.3|15206.4|15204.9|15213.8|15212.3|15206.4|15204.9|1726
1651833900000|2022-05-06 10:45:00|15205.4|15203.9|15205.4|15203.9|15210.8|15209.3|15202.1|15200.6|1881
1651834200000|2022-05-06 10:50:00|15206.4|15204.9|15215.8|15214.3|15216.8|15215.3|15203.1|15201.6|2361
1651834500000|2022-05-06 10:55:00|15214.8|15213.3|15221.8|15219.3|15224.1|15222.6|15214.8|15212.3|2201
1651834800000|2022-05-06 11:00:00|15221.4|15219.9|15214.8|15213.3|15227.4|15225.6|15214.8|15212.9|2314
1651835100000|2022-05-06 11:05:00|15213.8|15212.3|15216.8|15215.3|15220.8|15219.3|15211.8|15210.3|1585
1651835400000|2022-05-06 11:10:00|15217.8|15216.3|15208.8|15207.3|15223.1|15221.6|15208.8|15206.9|3402
1651835700000|2022-05-06 11:15:00|15209.8|15208.3|15219.4|15217.9|15220.4|15218.9|15206.4|15204.9|1961
1651836000000|2022-05-06 11:20:00|15220.4|15218.9|15217.4|15215.9|15221.4|15219.9|15214.8|15213.2|2882
1651836300000|2022-05-06 11:25:00|15219.4|15216.9|15220.4|15218.9|15220.4|15218.9|15211.4|15209.9|2488
1651836600000|2022-05-06 11:30:00|15223.4|15221.9|15215.7|15214.2|15224.7|15222.9|15208.1|15206.6|2915
1651836900000|2022-05-06 11:35:00|15216.7|15213.2|15225.7|15224.2|15229.7|15228.2|15214.7|15213.2|3665
1651837200000|2022-05-06 11:40:00|15226.7|15225.2|15231.4|15229.9|15234.7|15233.2|15225.7|15224.2|2214
1651837500000|2022-05-06 11:45:00|15230.4|15228.9|15229.4|15227.9|15231.4|15229.9|15226.4|15224.9|1617
1651837800000|2022-05-06 11:50:00|15228.4|15226.9|15230.4|15228.9|15231.7|15229.9|15226.4|15224.6|1766
1651838100000|2022-05-06 11:55:00|15231.4|15229.9|15230.4|15228.9|15233.4|15231.9|15228.4|15226.6|1155
1651838400000|2022-05-06 12:00:00|15231.4|15229.9|15227.4|15225.9|15236.7|15235.2|15226.4|15224.9|3230
1651838700000|2022-05-06 12:05:00|15227.7|15225.2|15220.8|15219.3|15227.7|15225.9|15217.4|15215.9|2298
1651839000000|2022-05-06 12:10:00|15221.8|15220.3|15222.8|15221.3|15225.1|15222.6|15217.4|15215.9|1681
1651839300000|2022-05-06 12:15:00|15223.8|15222.3|15215.4|15213.9|15224.8|15223.3|15215.4|15213.9|2375
1651839600000|2022-05-06 12:20:00|15216.4|15214.9|15228.8|15227.3|15229.1|15227.3|15216.4|15214.6|2959
1651839900000|2022-05-06 12:25:00|15230.8|15228.3|15224.8|15222.3|15236.4|15234.9|15224.1|15222.3|3063
1651840200000|2022-05-06 12:30:00|15225.1|15223.6|15237.1|15235.6|15247.1|15244.9|15221.8|15220.3|4778
1651840500000|2022-05-06 12:35:00|15238.4|15235.9|15236.1|15234.6|15248.4|15246.6|15230.8|15229.3|5846
1651840800000|2022-05-06 12:40:00|15235.1|15233.6|15223.8|15222.3|15243.1|15241.6|15221.1|15219.6|4173
1651841100000|2022-05-06 12:45:00|15224.1|15221.6|15206.4|15204.9|15224.1|15222.3|15205.4|15203.9|4256
1651841400000|2022-05-06 12:50:00|15207.4|15205.9|15186.8|15185.3|15210.4|15208.9|15178.5|15176.7|7662
1651841700000|2022-05-06 12:55:00|15187.5|15186|15184.5|15183|15198.8|15197|15184.2|15182.3|4590
1651842000000|2022-05-06 13:00:00|15185.5|15184|15168.8|15166.3|15190.5|15189|15165.5|15163.7|6915
1651842300000|2022-05-06 13:05:00|15167.5|15166|15168.5|15166|15177.8|15176|15160.8|15159.3|5692
1651842600000|2022-05-06 13:10:00|15169.5|15167|15171.5|15170|15174.5|15173|15160.8|15159.3|4116
1651842900000|2022-05-06 13:15:00|15171.8|15170.3|15171.5|15170|15176.5|15175|15165.5|15163.7|4156
1651843200000|2022-05-06 13:20:00|15171.8|15170.3|15163.8|15161.3|15173.5|15172|15154.8|15153|6129
1651843500000|2022-05-06 13:25:00|15162.8|15162.3|15168.8|15167.3|15171.2|15169.3|15159.8|15158.3|4063
1651843800000|2022-05-06 13:30:00|15169.2|15167.7|15151.8|15150.3|15169.2|15167.7|15147.8|15146|6011
1651844100000|2022-05-06 13:35:00|15152.2|15150.7|15166.8|15165.3|15166.8|15165.3|15151.8|15150.3|3697
1651844400000|2022-05-06 13:40:00|15167.2|15164.7|15175.2|15173.7|15177.5|15175.7|15162.5|15161|3497
1651844700000|2022-05-06 13:45:00|15176.2|15172.7|15194.5|15193|15200.8|15199.3|15174.2|15172.7|6101
1651845000000|2022-05-06 13:50:00|15193.5|15192|15199.8|15198.3|15208.1|15206.6|15190.5|15189|7151
1651845300000|2022-05-06 13:55:00|15198.8|15197.3|15193.5|15192|15202.1|15200.3|15193.5|15192|5416
1651845600000|2022-05-06 14:00:00|15194.5|15193|15193.5|15192|15197.5|15196|15186.2|15184.7|5112
1651845900000|2022-05-06 14:05:00|15194.5|15193|15177.9|15176.4|15196.5|15195|15176.9|15175|4966
1651846200000|2022-05-06 14:10:00|15177.5|15176|15180.2|15178.7|15190.5|15189|15173.9|15172.4|4235
1651846500000|2022-05-06 14:15:00|15180.5|15178|15175.2|15173.7|15184.2|15182.7|15170.9|15169.4|3699
1651846800000|2022-05-06 14:20:00|15174.9|15173.4|15173.9|15172.4|15177.2|15175.4|15170.9|15169.4|2653
1651847100000|2022-05-06 14:25:00|15171.9|15170.4|15175.9|15174.4|15185.2|15183.7|15171.9|15169.4|3738
1651847400000|2022-05-06 14:30:00|15174.9|15173.4|15164.2|15162.7|15178.9|15177.4|15158.5|15157|5770
1651847700000|2022-05-06 14:35:00|15165.2|15163.7|15153.6|15152.1|15168.9|15167.4|15152.6|15151.1|4422
1651848000000|2022-05-06 14:40:00|15152.6|15151.1|15144.9|15143.4|15155.6|15154.1|15140.6|15139.1|5426
1651848300000|2022-05-06 14:45:00|15143.9|15142.4|15129.3|15127.8|15145.9|15144.4|15126.3|15124.4|6120
1651848600000|2022-05-06 14:50:00|15128.6|15127.1|15119.3|15117.8|15136.6|15135.1|15115.3|15113.8|6831
1651848900000|2022-05-06 14:55:00|15120.3|15118.8|15134.6|15133.1|15134.9|15133.1|15120.3|15118.8|5985
1651849200000|2022-05-06 15:00:00|15134.9|15132.4|15117.3|15114.8|15139.9|15138.1|15114.6|15113.1|5969
1651849500000|2022-05-06 15:05:00|15117.6|15115.1|15116.6|15115.1|15118.6|15117.1|15104|15102.5|6268
1651849800000|2022-05-06 15:10:00|15117.6|15116.1|15115.6|15114.1|15125|15122.8|15113.6|15112.1|6103
1651850100000|2022-05-06 15:15:00|15115.3|15113.8|15118|15116.5|15120|15118.5|15110|15107.5|6254
1651850400000|2022-05-06 15:20:00|15118.3|15115.5|15116|15114.5|15125.3|15123.5|15112|15110.5|3686
1651850700000|2022-05-06 15:25:00|15117|15115.5|15126|15124.5|15129|15127.5|15116|15114.5|3248
1651851000000|2022-05-06 15:30:00|15125|15123.5|15135|15133.5|15137|15135.5|15125|15123.5|3573
1651851300000|2022-05-06 15:35:00|15134|15132.5|15125|15123.5|15137|15134.5|15124|15122.5|3212
1651851600000|2022-05-06 15:40:00|15125.3|15123.8|15132|15130.5|15134|15132.5|15125|15123.5|3656
1651851900000|2022-05-06 15:45:00|15133|15131.5|15137|15135.5|15137|15135.5|15129|15127.2|1556
1651852200000|2022-05-06 15:50:00|15138|15136.5|15143.3|15141.8|15144.3|15142.8|15135|15133.5|3168
1651852500000|2022-05-06 15:55:00|15142.3|15140.8|15143.9|15142.4|15144.3|15142.8|15139|15137.1|1936
1651852800000|2022-05-06 16:00:00|15142.9|15141.4|15149.3|15147.8|15151.3|15149.8|15142.9|15141.4|3029
1651853100000|2022-05-06 16:05:00|15147.3|15145.8|15142.9|15141.4|15148.3|15146.8|15140.9|15139.1|2444
1651853400000|2022-05-06 16:10:00|15142.3|15140.4|15150.3|15148.8|15151.6|15149.8|15140.9|15139.1|1585
1651853700000|2022-05-06 16:15:00|15149.3|15147.8|15149.9|15148.4|15153.6|15151.8|15148.9|15146.4|876
1651854000000|2022-05-06 16:20:00|15150.6|15148.1|15144.9|15143.4|15150.6|15148.8|15144.9|15143.1|628
1651854300000|2022-05-06 16:25:00|15144.3|15142.8|15141.9|15140.4|15144.9|15142.8|15140.9|15138.4|1181
1651854600000|2022-05-06 16:30:00|15142.6|15141.1|15149.9|15148.4|15151.9|15150.4|15141.9|15140.1|857
1651854900000|2022-05-06 16:35:00|15150.9|15149.1|15145.9|15144.4|15151.3|15149.4|15144.9|15143.4|595
1651855200000|2022-05-06 16:40:00|15146.3|15143.4|15143|15141.5|15147.9|15146.4|15143|15141.1|465
1651855500000|2022-05-06 16:45:00|15144|15142.5|15140|15138.5|15144|15142.5|15140|15138.5|214
1651855800000|2022-05-06 16:50:00|15141.3|15138.8|15132|15130.5|15142.3|15140.5|15132|15130.5|529
1651856100000|2022-05-06 16:55:00|15133|15131.5|15131|15129.5|15134|15132.5|15131|15129.5|469
1651856400000|2022-05-06 17:00:00|15132|15130.5|15127.6|15126.1|15133|15131.5|15127.3|15125.1|495
1651856700000|2022-05-06 17:05:00|15128.6|15127.1|15130|15128.5|15131|15129.5|15127.6|15126.1|232
1651857000000|2022-05-06 17:10:00|15131|15129.5|15127.6|15126.1|15131|15129.5|15127.6|15126.1|158
1651857300000|2022-05-06 17:15:00|15126.6|15125.1|15130|15128.5|15133.3|15131.5|15126.6|15125.1|336
1651857600000|2022-05-06 17:20:00|15130.3|15128.8|15127.6|15126.1|15131|15128.8|15125.6|15123.8|199
1651857900000|2022-05-06 17:25:00|15128.3|15126.8|15127.6|15126.1|15130|15128.5|15125.6|15124.1|143
1651858200000|2022-05-06 17:30:00|15128.6|15127.1|15125.6|15124.1|15130|15127.5|15124.6|15122.8|298
1651858500000|2022-05-06 17:35:00|15124.6|15123.1|15126.6|15124.1|15127|15125.1|15124.6|15122.8|93
1651858800000|2022-05-06 17:40:00|15126|15124.5|15123.6|15122.1|15127|15125.1|15123.6|15121.8|151
1651859100000|2022-05-06 17:45:00|15124|15122.5|15120.6|15119.1|15124.6|15122.5|15118.6|15117.1|264
1651859400000|2022-05-06 17:50:00|15119.6|15118.1|15123.6|15122.1|15125.6|15124.1|15118.6|15117.1|448
1651859700000|2022-05-06 17:55:00|15124.6|15123.1|15118.6|15117.1|15124.6|15123.1|15118.6|15117.1|656
1651860000000|2022-05-06 18:00:00|15119.6|15118.1|15125.3|15123.8|15125.6|15124.1|15118.6|15117.1|249
1651860300000|2022-05-06 18:05:00|15125.6|15124.1|15126.6|15125.1|15127.6|15126.1|15125.6|15123.8|530
1651860600000|2022-05-06 18:10:00|15126.3|15124.8|15126.7|15125.2|15128.6|15127.1|15125.6|15124.1|226
1651860900000|2022-05-06 18:15:00|15127.7|15126.2|15132|15130.5|15133|15131.5|15126.7|15125.2|189
1651861200000|2022-05-06 18:20:00|15131.7|15129.5|15134|15132.5|15134|15132.5|15131.7|15129.5|262
1651861500000|2022-05-06 18:25:00|15135|15133.5|15136.3|15134.8|15138|15136.5|15135|15133.5|318
1651861800000|2022-05-06 18:30:00|15137|15134.5|15139|15137.5|15140.3|15138.5|15136|15134.2|384
1651862100000|2022-05-06 18:35:00|15138.3|15136.5|15139|15137.5|15139.7|15137.5|15137|15135.2|242
1651862400000|2022-05-06 18:40:00|15140|15138.5|15144|15142.5|15145.3|15142.8|15139|15137.5|248
1651862700000|2022-05-06 18:45:00|15145.3|15143.8|15140|15138.5|15146.3|15144.8|15140|15138.5|293
1651863000000|2022-05-06 18:50:00|15141|15139.5|15141|15139.5|15141|15139.5|15138|15136.5|239
1651863300000|2022-05-06 18:55:00|15140.7|15139.2|15134|15132.5|15142|15140.5|15134|15132.5|373
1651863600000|2022-05-06 19:00:00|15135|15133.5|15135|15133.5|15138|15136.5|15134|15132.5|126
1651863900000|2022-05-06 19:05:00|15134|15132.5|15135|15133.5|15135|15133.5|15132|15130.2|234
1651864200000|2022-05-06 19:10:00|15134|15132.5|15138|15136.5|15139|15137.5|15134|15132.5|315
1651864500000|2022-05-06 19:15:00|15137|15135.5|15134|15132.5|15137|15135.5|15127.7|15126.2|769
1651864800000|2022-05-06 19:20:00|15133.7|15131.5|15136|15133.5|15138|15135.5|15133|15131.5|198
1651865100000|2022-05-06 19:25:00|15135.3|15133.8|15133|15131.5|15137|15134.5|15131|15128.5|161
1651865400000|2022-05-06 19:30:00|15132|15130.5|15134|15132.5|15135|15133.5|15130|15128.5|158
1651865700000|2022-05-06 19:35:00|15133.3|15131.8|15134|15132.5|15135|15133.5|15131.6|15130.1|171
1651866000000|2022-05-06 19:40:00|15133.6|15132.1|15138|15136.5|15138.3|15136.5|15133|15131.5|222
1651866300000|2022-05-06 19:45:00|15138.3|15135.8|15134|15132.5|15141|15139.5|15133|15131.5|228
1651866600000|2022-05-06 19:50:00|15133.3|15131.5|15146.3|15144.8|15146.7|15144.8|15133|15131.2|503
1651866900000|2022-05-06 19:55:00|15145.3|15142.8|15144|15141.5|15149.3|15147.8|15144|15141.5|451
1652076300000|2022-05-09 06:05:00|15145|15143.5|15141.6|15140.1|15150|15148.5|15139.3|15137.1|1197
1652076600000|2022-05-09 06:10:00|15140.6|15139.1|15144.6|15143.1|15148|15146.5|15138.6|15136.8|676
1652076900000|2022-05-09 06:15:00|15145|15143.5|15144|15142.5|15152|15150.5|15144|15142.5|775
1652077200000|2022-05-09 06:20:00|15143|15141.5|15149|15147.5|15150.3|15148.5|15139.6|15138.1|424
1652077500000|2022-05-09 06:25:00|15149.3|15147.8|15151|15148.5|15156|15154.5|15149|15147.5|713
1652077800000|2022-05-09 06:30:00|15150|15147.5|15141.7|15140.2|15152|15150.5|15138.6|15136.8|1480
1652078100000|2022-05-09 06:35:00|15143|15140.5|15141.7|15140.2|15144|15142.5|15137.7|15135.2|712
1652078400000|2022-05-09 06:40:00|15142|15140.5|15135.7|15134.2|15146|15144.5|15133.7|15132.2|1670
1652078700000|2022-05-09 06:45:00|15134.7|15133.2|15136.3|15134.8|15137.7|15135.8|15129.3|15127.8|3148
1652079000000|2022-05-09 06:50:00|15137.3|15135.8|15147.3|15145.8|15147.6|15146.1|15136.3|15134.8|1467
1652079300000|2022-05-09 06:55:00|15148.3|15144.8|15145.3|15143.8|15150.3|15148.8|15137.3|15135.5|2358
1652079600000|2022-05-09 07:00:00|15145|15142.5|15158.7|15157.2|15162.3|15160.8|15143.3|15141.8|4343
1652079900000|2022-05-09 07:05:00|15159.7|15158.2|15150.7|15149.2|15159.7|15158.2|15147.7|15145.8|3297
1652080200000|2022-05-09 07:10:00|15150.3|15148.8|15140.7|15139.2|15151.7|15150.2|15139.7|15137.8|2987
1652080500000|2022-05-09 07:15:00|15140|15138.2|15132.7|15131.2|15140|15138.5|15126.7|15124.8|3202
1652080800000|2022-05-09 07:20:00|15131.7|15130.2|15126.3|15124.8|15134.7|15133.2|15119.3|15117.8|3777
1652081100000|2022-05-09 07:25:00|15125.3|15123.8|15112.6|15111.1|15129.3|15127.8|15103|15101.1|6571
1652081400000|2022-05-09 07:30:00|15113.6|15111.8|15126.3|15124.8|15128.3|15126.8|15110.6|15108.1|3145
1652081700000|2022-05-09 07:35:00|15127.3|15125.8|15126.7|15125.2|15130|15128.5|15120.3|15118.2|3497
1652082000000|2022-05-09 07:40:00|15127|15125.5|15124.7|15123.2|15131.7|15130.2|15118.7|15117.2|3482
1652082300000|2022-05-09 07:45:00|15125.7|15124.2|15120.3|15118.8|15126.7|15124.8|15117.7|15115.8|3452
1652082600000|2022-05-09 07:50:00|15121.3|15119.8|15132.7|15131.2|15135|15133.2|15120.3|15118.8|3830
1652082900000|2022-05-09 07:55:00|15133.3|15130.8|15143|15141.5|15144.3|15142.5|15132.7|15130.8|2802
1652083200000|2022-05-09 08:00:00|15144|15142.5|15145|15143.5|15148|15146.5|15136|15134.5|3325
1652083500000|2022-05-09 08:05:00|15146|15144.2|15135.7|15134.2|15149|15147.5|15134.7|15133.2|3138
1652083800000|2022-05-09 08:10:00|15136.7|15135.2|15148.3|15146.8|15149.7|15148.2|15135.7|15134.2|4593
1652084100000|2022-05-09 08:15:00|15147.3|15145.8|15144.3|15141.8|15152.3|15150.8|15136.3|15134.8|6037
1652084400000|2022-05-09 08:20:00|15145.3|15142.8|15135.3|15133.8|15147.3|15145.8|15132.3|15130.8|3175
1652084700000|2022-05-09 08:25:00|15135|15132.8|15134|15132.5|15146.3|15144.8|15133.3|15131.8|2401
1652085000000|2022-05-09 08:30:00|15135|15133.5|15144|15142.5|15149|15147.5|15134|15132.5|3730
1652085300000|2022-05-09 08:35:00|15143|15141.5|15146.7|15145.2|15154|15152.5|15143|15141.5|2889
1652085600000|2022-05-09 08:40:00|15148|15146.5|15148|15146.5|15152|15150.5|15143|15141.5|2789
1652085900000|2022-05-09 08:45:00|15149|15147.5|15151|15149.5|15156|15154.5|15147|15145.5|4252
1652086200000|2022-05-09 08:50:00|15152|15150.5|15140|15138.5|15154|15152.5|15140|15138.5|3600
1652086500000|2022-05-09 08:55:00|15140.3|15138.8|15140.7|15139.2|15142|15140.5|15133.3|15131.5|6297
1652086800000|2022-05-09 09:00:00|15141|15139.5|15149.7|15147.2|15149.7|15147.2|15141|15139.5|4211
1652087100000|2022-05-09 09:05:00|15148.7|15147.5|15148.7|15147.2|15156.7|15155.2|15144.7|15143.2|3646
1652087400000|2022-05-09 09:10:00|15149.7|15148.2|15138.7|15137.2|15154.7|15152.2|15137.7|15136.2|4125
1652087700000|2022-05-09 09:15:00|15139.7|15138.2|15145.7|15144.2|15148.7|15147.2|15137.7|15136.2|4196
1652088000000|2022-05-09 09:20:00|15146.7|15145.2|15150.7|15149.2|15151.7|15149.5|15140.3|15138.8|6885
1652088300000|2022-05-09 09:25:00|15151|15149.5|15138.3|15136.8|15151.7|15150.2|15138.3|15136.5|5103
1652088600000|2022-05-09 09:30:00|15139.3|15137.8|15139.3|15137.8|15144.3|15142.8|15136.3|15134.8|2739
1652088900000|2022-05-09 09:35:00|15140.3|15138.8|15133.3|15131.8|15141.7|15139.8|15130.3|15128.8|3090
1652089200000|2022-05-09 09:40:00|15134.3|15132.8|15127.7|15126.2|15136.3|15134.8|15127.7|15125.8|4016
1652089500000|2022-05-09 09:45:00|15128.3|15125.8|15113|15111.5|15131|15129.5|15109.7|15108.2|5264
1652089800000|2022-05-09 09:50:00|15112|15110.5|15107|15105.5|15116.7|15114.8|15107|15105.5|2747
1652090100000|2022-05-09 09:55:00|15107.3|15105.8|15107|15105.5|15108.3|15106.5|15099|15097.2|4460
1652090400000|2022-05-09 10:00:00|15108|15106.5|15103|15101.5|15111|15108.5|15101|15099.5|3142
1652090700000|2022-05-09 10:05:00|15104|15102.5|15095.7|15094.2|15105.3|15103.5|15093|15091.5|3737
1652091000000|2022-05-09 10:10:00|15096|15093.5|15088.3|15086.8|15098.7|15097.2|15087.7|15086.2|3508
1652091300000|2022-05-09 10:15:00|15087.7|15086.2|15091.3|15089.8|15091.3|15089.8|15085|15083.5|2567
1652091600000|2022-05-09 10:20:00|15090.3|15088.8|15094.3|15092.8|15096.7|15095.2|15084|15082.5|3474
1652091900000|2022-05-09 10:25:00|15093.6|15092.1|15101|15099.5|15102|15100.5|15092.3|15090.5|3468
1652092200000|2022-05-09 10:30:00|15100.7|15099.2|15092.3|15090.8|15105.3|15103.5|15091.3|15088.8|2514
1652092500000|2022-05-09 10:35:00|15093.3|15091.8|15093.3|15091.8|15095.7|15094.2|15091|15089.5|2673
1652092800000|2022-05-09 10:40:00|15093|15091.5|15098.7|15097.2|15102|15099.5|15092.3|15090.5|2737
1652093100000|2022-05-09 10:45:00|15099.3|15097.8|15084.3|15082.8|15099.7|15098.2|15083.3|15081.8|3485
1652093400000|2022-05-09 10:50:00|15085.3|15083.8|15089.3|15087.8|15090.7|15088.8|15085.3|15083.8|2371
1652093700000|2022-05-09 10:55:00|15088.3|15086.8|15086.3|15084.8|15089.7|15087.8|15081|15079.5|3372
1652094000000|2022-05-09 11:00:00|15086|15084.5|15080|15078.5|15092.3|15090.8|15080|15078.5|3054
1652094300000|2022-05-09 11:05:00|15079|15077.5|15074.7|15072.2|15089.3|15086.8|15071.7|15070.2|4275
1652094600000|2022-05-09 11:10:00|15075.7|15073.2|15081|15079.5|15082|15080.5|15071|15069.5|3432
1652094900000|2022-05-09 11:15:00|15081.7|15080.2|15084.7|15083.2|15088.5|15086.8|15081.7|15080.2|4199
1652095200000|2022-05-09 11:20:00|15082.7|15081.2|15094.3|15092.8|15095.3|15093.8|15081.7|15080.2|3080
1652095500000|2022-05-09 11:25:00|15095.3|15093.8|15090.7|15089.2|15097.3|15095.8|15085.3|15083.8|2873
1652095800000|2022-05-09 11:30:00|15089.7|15088.2|15095|15093.5|15095|15093.5|15086.7|15085.2|2659
1652096100000|2022-05-09 11:35:00|15096|15094.5|15091|15089.5|15099|15097.5|15089|15087.5|2123
1652096400000|2022-05-09 11:40:00|15090|15088.5|15089|15087.5|15093|15091.5|15087|15085.2|2540
1652096700000|2022-05-09 11:45:00|15088.7|15087.2|15083.3|15081.8|15090|15088.5|15081.3|15079.8|2264
1652097000000|2022-05-09 11:50:00|15085|15082.5|15089|15087.5|15092.3|15090.5|15082.3|15080.8|2238
1652097300000|2022-05-09 11:55:00|15090|15087.8|15093|15091.5|15094|15092.5|15085.3|15083.8|1700
1652097600000|2022-05-09 12:00:00|15092|15090.5|15097.3|15095.8|15102.3|15100.8|15092|15090.2|2775
1652097900000|2022-05-09 12:05:00|15098.3|15096.8|15107.7|15105.2|15110|15108.2|15095.3|15093.8|3105
1652098200000|2022-05-09 12:10:00|15106.7|15104.2|15109.7|15108.2|15111|15109.5|15101.3|15099.8|4497
1652098500000|2022-05-09 12:15:00|15110.7|15109.2|15107.3|15105.8|15114.7|15113.2|15105.7|15103.8|4273
1652098800000|2022-05-09 12:20:00|15108|15105.5|15115.7|15114.2|15119.4|15117.5|15105.3|15103.8|4237
1652099100000|2022-05-09 12:25:00|15115.3|15113.8|15118|15116.5|15119.7|15118.2|15112.7|15111.2|2001
1652099400000|2022-05-09 12:30:00|15119|15117.5|15125.4|15123.9|15126.4|15124.9|15118|15116.2|4063
1652099700000|2022-05-09 12:35:00|15124.4|15122.9|15120|15118.5|15126.4|15124.9|15115.7|15114.2|4369
1652100000000|2022-05-09 12:40:00|15119|15117.5|15121|15119.5|15124.4|15122.5|15117|15115.2|3343
1652100300000|2022-05-09 12:45:00|15120.7|15119.2|15131.7|15130.2|15134.7|15133.2|15120.7|15119.2|4416
1652100600000|2022-05-09 12:50:00|15130.4|15129.2|15135.7|15134.2|15142.1|15140.2|15130.4|15128.9|5454
1652100900000|2022-05-09 12:55:00|15134.7|15133.2|15134.7|15133.2|15140.7|15139.2|15131.7|15130.2|3734
1652101200000|2022-05-09 13:00:00|15135.7|15134.2|15135.7|15134.2|15144.1|15142.2|15131.7|15130.2|5977
1652101500000|2022-05-09 13:05:00|15136.7|15135.2|15138.1|15136.6|15141.7|15140.2|15134.7|15133.2|4168
1652101800000|2022-05-09 13:10:00|15139.1|15137.6|15144.1|15142.6|15146.1|15144.6|15137.1|15135.6|1998
1652102100000|2022-05-09 13:15:00|15145.1|15141.6|15144.1|15142.6|15150.4|15148.9|15139.1|15137.2|2832
1652102400000|2022-05-09 13:20:00|15145.1|15143.6|15152.4|15150.9|15155.7|15153.9|15143.1|15141.6|3197
1652102700000|2022-05-09 13:25:00|15152.7|15151.2|15159.1|15157.6|15167.1|15165.6|15152.4|15150.9|3862
1652103000000|2022-05-09 13:30:00|15158.8|15157.3|15156.1|15154.6|15162.1|15160.6|15155.1|15153.6|2932
1652103300000|2022-05-09 13:35:00|15155.1|15153.6|15156.1|15154.6|15163.4|15161.6|15155.1|15152.6|3985
1652103600000|2022-05-09 13:40:00|15157.1|15155.6|15152.4|15149.9|15162.4|15160.6|15150.4|15148.6|4578
1652103900000|2022-05-09 13:45:00|15151.4|15150.9|15163.1|15161.6|15165.4|15163.6|15149.4|15147.9|5129
1652104200000|2022-05-09 13:50:00|15162.1|15160.6|15164.1|15162.6|15168.1|15166.6|15161.1|15159.3|3881
1652104500000|2022-05-09 13:55:00|15165.1|15162.3|15170.1|15168.6|15170.1|15168.6|15160.1|15158.3|5109
1652104800000|2022-05-09 14:00:00|15171.1|15169.6|15179.8|15178.3|15183.8|15182.3|15169.1|15167.6|5057
1652105100000|2022-05-09 14:05:00|15180.8|15177.3|15184.8|15183.3|15184.8|15183.3|15176.4|15174.9|4875
1652105400000|2022-05-09 14:10:00|15185.8|15182.3|15172.4|15170.9|15187.8|15186.3|15168.8|15166.6|6055
1652105700000|2022-05-09 14:15:00|15172.8|15169.9|15168.1|15166.6|15179.1|15177.3|15168.1|15166.6|5167
1652106000000|2022-05-09 14:20:00|15169.1|15167.6|15162.1|15160.6|15172.4|15170.9|15161.1|15159.6|6144
1652106300000|2022-05-09 14:25:00|15163.1|15161.6|15159.1|15157.6|15166.1|15164.6|15158.1|15156.6|5701
1652106600000|2022-05-09 14:30:00|15158.1|15156.6|15173.4|15171.9|15174.8|15172.9|15158.1|15156.6|5117
1652106900000|2022-05-09 14:35:00|15174.4|15172.9|15182.8|15181.3|15183.4|15181.9|15173.4|15171.9|2728
1652107200000|2022-05-09 14:40:00|15181.8|15180.3|15186.8|15185.3|15186.8|15185.3|15177.8|15176.3|4404
1652107500000|2022-05-09 14:45:00|15185.8|15184.3|15190.1|15188.6|15191.8|15190|15182.8|15181.3|4348
1652107800000|2022-05-09 14:50:00|15189.1|15187.6|15184.1|15182.6|15194.8|15193|15183.8|15181.3|3451
1652108100000|2022-05-09 14:55:00|15183.8|15182.3|15192.5|15191|15193.5|15192|15181.8|15180.3|4991
1652108400000|2022-05-09 15:00:00|15193.5|15192|15199.5|15198|15202.5|15201|15193.5|15191|4831
1652108700000|2022-05-09 15:05:00|15200.5|15199|15200.5|15199|15205.5|15204|15196.5|15195|4874
1652109000000|2022-05-09 15:10:00|15200.8|15199.3|15198.5|15197|15203.8|15202|15194.5|15192.6|5992
1652109300000|2022-05-09 15:15:00|15197.5|15196|15212.2|15210.7|15212.5|15210.7|15192.5|15191|3730
1652109600000|2022-05-09 15:20:00|15211.2|15209.7|15210.2|15208.7|15214.2|15212.7|15209.2|15207.7|3740
1652109900000|2022-05-09 15:25:00|15211.2|15209.7|15207.2|15205.7|15212.2|15210.7|15202.8|15201.3|4131
1652110200000|2022-05-09 15:30:00|15206.2|15204.7|15211.2|15209.7|15213.2|15211.7|15205.8|15204.3|1963
1652110500000|2022-05-09 15:35:00|15210.2|15208.7|15201.5|15200|15211.2|15209.7|15201.5|15200|1852
1652110800000|2022-05-09 15:40:00|15202.8|15201.3|15205.8|15204.3|15206.8|15204.7|15200.5|15199|1897
1652111100000|2022-05-09 15:45:00|15204.8|15203.3|15207.8|15206.3|15212.2|15210.3|15204.5|15203|3019
1652111400000|2022-05-09 15:50:00|15206.8|15205.3|15206.5|15205|15210.8|15209.3|15203.5|15202|1406
1652111700000|2022-05-09 15:55:00|15207.5|15204|15201.2|15199.7|15207.5|15205|15198.2|15196.3|1661
1652112000000|2022-05-09 16:00:00|15202.5|15201|15204.5|15203|15206.5|15204.7|15201.2|15199.3|1455
1652112300000|2022-05-09 16:05:00|15203.5|15202|15190.8|15189.3|15203.5|15202|15190.8|15189.3|1156
1652112600000|2022-05-09 16:10:00|15190.5|15188|15190.8|15189.3|15191.2|15189.3|15186.8|15185.3|1473
1652112900000|2022-05-09 16:15:00|15190.1|15188.6|15188.8|15187.3|15190.8|15188.7|15184.5|15183|1310
1652113200000|2022-05-09 16:20:00|15189.8|15188.3|15184.5|15183|15191|15189.3|15184.5|15183|473
1652113500000|2022-05-09 16:25:00|15183.5|15182|15192.5|15191|15194.5|15192.7|15183.5|15181.6|594
1652113800000|2022-05-09 16:30:00|15192.2|15190.7|15194.2|15192.7|15195.2|15193|15189.8|15188.3|539
1652114100000|2022-05-09 16:35:00|15193.2|15191.7|15196.2|15194.7|15197.7|15195.7|15192.2|15190.7|6895
1652114400000|2022-05-09 16:40:00|15195.8|15193.7|15195.5|15194|15197.5|15195|15193.2|15191.7|431
1652114700000|2022-05-09 16:45:00|15194.8|15193.3|15201.5|15200|15202.5|15201|15194.5|15193|548
1652115000000|2022-05-09 16:50:00|15201.2|15199.7|15200.5|15199|15204.5|15202.3|15200.5|15198.7|478
1652115300000|2022-05-09 16:55:00|15199.5|15198|15197.5|15196|15199.5|15198|15195.5|15194|392
1652115600000|2022-05-09 17:00:00|15197.9|15195|15201.5|15200|15202.5|15200|15196.5|15195|211
1652115900000|2022-05-09 17:05:00|15202.2|15200.7|15200.5|15199|15204.9|15202.7|15200.5|15198.7|255
1652116200000|2022-05-09 17:10:00|15201.5|15200|15203.5|15202|15203.5|15202|15199.5|15198|94
1652116500000|2022-05-09 17:15:00|15203.2|15201|15200.5|15199|15203.5|15202|15200.2|15198|97
1652116800000|2022-05-09 17:20:00|15201.2|15199.7|15197.5|15195|15202|15200|15197.5|15195|150
1652117100000|2022-05-09 17:25:00|15196.5|15196|15194.5|15193|15197.5|15196|15194.5|15192.7|100
1652117400000|2022-05-09 17:30:00|15193.5|15192|15195.5|15194|15195.9|15194|15193.5|15192|85
1652117700000|2022-05-09 17:35:00|15194.5|15193|15199.5|15198|15200.5|15198.4|15194.5|15192.7|223
1652118000000|2022-05-09 17:40:00|15199.2|15197.7|15192.5|15191|15199.2|15197.7|15191.2|15189.3|237
1652118300000|2022-05-09 17:45:00|15193.5|15192|15193.5|15192|15194.9|15193|15192.5|15191|160
1652118600000|2022-05-09 17:50:00|15192.5|15191|15191.8|15189.3|15193.5|15191|15189.1|15187.3|144
1652118900000|2022-05-09 17:55:00|15192.2|15189.7|15192.5|15191|15193.5|15192|15189.8|15187.3|100
1652119200000|2022-05-09 18:00:00|15190.8|15189.3|15191.2|15188.7|15192.5|15191|15189.8|15187.3|125
1652119500000|2022-05-09 18:05:00|15190.2|15189.7|15191.2|15188.7|15193.5|15192|15190.2|15188.7|81
1652119800000|2022-05-09 18:10:00|15190.5|15189|15194.2|15192.7|15194.5|15193|15188.8|15187.3|120
1652120100000|2022-05-09 18:15:00|15194.5|15193|15192.5|15191|15195.5|15193.4|15191.2|15189.7|35
1652120400000|2022-05-09 18:20:00|15193.5|15192|15196.5|15195|15197.9|15196|15189.8|15187.3|57
1652120700000|2022-05-09 18:25:00|15197.2|15195.7|15196.5|15194|15198.9|15196.7|15195.5|15194|80
1652121000000|2022-05-09 18:30:00|15196.2|15194.7|15195.5|15194|15197.5|15196|15195.5|15194|136
1652121300000|2022-05-09 18:35:00|15194.5|15193|15196.5|15195|15197.5|15196|15193.2|15191|83
1652121600000|2022-05-09 18:40:00|15197.5|15194|15194.5|15193|15198.9|15197.4|15193.5|15191|214
1652121900000|2022-05-09 18:45:00|15195.5|15194|15193.5|15192|15196.9|15195|15192.5|15191|143
1652122200000|2022-05-09 18:50:00|15194.5|15192.5|15196.9|15194.4|15196.9|15195|15193.5|15192|98
1652122500000|2022-05-09 18:55:00|15196.5|15194|15194.5|15193|15198.9|15197.4|15192.5|15190.7|160
1652122800000|2022-05-09 19:00:00|15193.5|15192|15198.9|15197.4|15198.9|15197.4|15192.2|15190|170
1652123100000|2022-05-09 19:05:00|15197.5|15196|15201.9|15200.4|15202.9|15200.7|15197.5|15196|146
1652123400000|2022-05-09 19:10:00|15202.2|15200.7|15203.9|15202.4|15204.2|15202.4|15201.9|15199.4|380
1652123700000|2022-05-09 19:15:00|15202.9|15201.4|15203.9|15202.4|15204.9|15203.4|15202.9|15201|57
1652124000000|2022-05-09 19:20:00|15204.9|15202.7|15209.9|15208.4|15210.6|15209.1|15203.9|15202.4|633
1652124300000|2022-05-09 19:25:00|15210.6|15208.1|15215.6|15214.1|15218.9|15217.1|15209.9|15208.1|480
1652124600000|2022-05-09 19:30:00|15216.2|15213.7|15219.6|15217.1|15222.6|15221.1|15212.2|15210.7|571
1652124900000|2022-05-09 19:35:00|15218.9|15217.4|15221.2|15219.7|15223.6|15222.1|15218.6|15217.1|318
1652125200000|2022-05-09 19:40:00|15221.6|15220.1|15225.9|15224.4|15227.9|15226.4|15221.6|15219.7|857
1652125500000|2022-05-09 19:45:00|15226.9|15225.4|15217.6|15216.1|15230.3|15228.8|15216.6|15215.1|531
1652125800000|2022-05-09 19:50:00|15217.2|15215.7|15214.6|15212.1|15217.9|15216.1|15213.6|15212.1|461
1652126100000|2022-05-09 19:55:00|15214.2|15211.7|15217.6|15216.1|15219.6|15218.1|15212.2|15210.7|377
1652162700000|2022-05-10 06:05:00|15209.4|15207.9|15201.1|15199.6|15212.4|15210.9|15199.1|15196.6|887
1652163000000|2022-05-10 06:10:00|15202.1|15200.6|15193.7|15192.2|15205.1|15203.6|15192.1|15189.9|1195
1652163300000|2022-05-10 06:15:00|15194.7|15193.2|15190.4|15188.9|15199.4|15197.6|15189.4|15187.9|942
1652163600000|2022-05-10 06:20:00|15191.4|15189.9|15195.7|15194.2|15199.1|15197.6|15190.4|15188.9|838
1652163900000|2022-05-10 06:25:00|15196.7|15195.2|15203.1|15201.6|15205.1|15203.6|15195.7|15194.2|1054
1652164200000|2022-05-10 06:30:00|15204.1|15202.6|15199.1|15197.6|15205.4|15203.6|15196.7|15195.2|1248
1652164500000|2022-05-10 06:35:00|15200.1|15198.6|15195.7|15193.2|15200.1|15198.6|15194.7|15192.9|743
1652164800000|2022-05-10 06:40:00|15194.7|15194.2|15181.1|15179.6|15195.7|15194.2|15180.1|15178.2|2148
1652165100000|2022-05-10 06:45:00|15182.1|15180.6|15185.4|15183.9|15187.4|15185.9|15177.1|15174.6|1521
1652165400000|2022-05-10 06:50:00|15186.4|15184.9|15183.1|15181.6|15193.8|15192.3|15182.1|15180.2|1884
1652165700000|2022-05-10 06:55:00|15184.4|15182.9|15191.4|15189.9|15192.8|15191.3|15183.1|15181.6|1134
1652166000000|2022-05-10 07:00:00|15190.4|15188.9|15209.4|15207.9|15210.4|15208.9|15187.4|15185.6|3300
1652166300000|2022-05-10 07:05:00|15208.4|15206.9|15210.4|15207.9|15214.8|15213.3|15199.1|15197.6|3788
1652166600000|2022-05-10 07:10:00|15210.1|15208.9|15212.4|15210.9|15224.1|15222.3|15209.4|15207.9|5755
1652166900000|2022-05-10 07:15:00|15213.1|15211.6|15210.4|15208.9|15222.8|15221.3|15210.4|15208.9|2849
1652167200000|2022-05-10 07:20:00|15209.4|15207.9|15219.8|15218.3|15220.8|15219.3|15207.1|15205.6|3796
1652167500000|2022-05-10 07:25:00|15218.8|15217.3|15212.1|15210.6|15220.1|15218.3|15203.4|15201.9|3103
1652167800000|2022-05-10 07:30:00|15211.1|15209.6|15200.4|15197.9|15216.1|15214.6|15197.1|15195.6|3422
1652168100000|2022-05-10 07:35:00|15199.4|15198.9|15185.7|15184.2|15201.8|15199.6|15180.7|15179.2|2803
1652168400000|2022-05-10 07:40:00|15186.7|15185.2|15200.4|15198.9|15202.4|15200.9|15184.7|15183.2|3324
1652168700000|2022-05-10 07:45:00|15201.4|15199.9|15196.4|15194.9|15202.4|15200.9|15196.4|15194.9|2563
1652169000000|2022-05-10 07:50:00|15196.8|15195.3|15195.4|15193.9|15200.8|15198.9|15190.7|15188.9|3408
1652169300000|2022-05-10 07:55:00|15195.7|15194.2|15198.4|15196.9|15199.4|15197.9|15190.7|15189.2|2773
1652169600000|2022-05-10 08:00:00|15197.4|15195.9|15211.8|15209.3|15215.1|15213.3|15196.4|15194.6|3205
1652169900000|2022-05-10 08:05:00|15212.8|15210.3|15212.8|15211.3|15216.8|15215.3|15204.7|15202.9|2935
1652170200000|2022-05-10 08:10:00|15213.8|15212.3|15212.8|15211.3|15215.8|15214.3|15206.1|15204.6|1978
1652170500000|2022-05-10 08:15:00|15213.8|15210.6|15211.8|15210.3|15214.8|15213.3|15205.8|15203.9|2748
1652170800000|2022-05-10 08:20:00|15212.8|15211.3|15225.5|15224|15226.5|15225|15211.8|15210.3|4696
1652171100000|2022-05-10 08:25:00|15226.5|15225|15242.2|15240.7|15242.2|15240.7|15224.5|15223|6899
1652171400000|2022-05-10 08:30:00|15241.5|15240|15254.8|15253.3|15256.8|15255.3|15238.2|15236.3|4002
1652171700000|2022-05-10 08:35:00|15253.8|15252.3|15261.8|15260.3|15264.2|15262.7|15248.5|15247|5818
1652172000000|2022-05-10 08:40:00|15262.8|15261.3|15259.9|15258.4|15271.2|15269.7|15256.9|15254.4|6043
1652172300000|2022-05-10 08:45:00|15258.9|15257.4|15259.5|15258|15262.2|15260.4|15254.9|15253.4|3776
1652172600000|2022-05-10 08:50:00|15259|15257|15249.9|15247.4|15259.5|15258|15244.9|15243|5047
1652172900000|2022-05-10 08:55:00|15248.9|15248.4|15241.5|15240|15254.9|15253.4|15241.2|15238.7|4346
1652173200000|2022-05-10 09:00:00|15242.5|15241|15246.5|15244|15248.9|15247|15236.5|15235|5106
1652173500000|2022-05-10 09:05:00|15245.5|15244.7|15243.5|15242|15248.5|15247|15236.5|15234.7|2939
1652173800000|2022-05-10 09:10:00|15244.5|15243|15233.8|15232.3|15245.5|15243.4|15230.2|15228.7|3055
1652174100000|2022-05-10 09:15:00|15234.8|15233.3|15239.2|15237.7|15244.5|15243|15232.2|15230.7|2914
1652174400000|2022-05-10 09:20:00|15240.5|15238|15244.5|15243|15244.5|15243|15234.2|15232.7|2809
1652174700000|2022-05-10 09:25:00|15243.9|15242|15243.5|15242|15246.5|15245|15241.5|15240|1996
1652175000000|2022-05-10 09:30:00|15244.5|15243|15246.5|15245|15251.5|15250|15236.2|15234.7|3404
1652175300000|2022-05-10 09:35:00|15247.2|15244.7|15253.9|15252.4|15258.9|15257.4|15245.9|15244|4443
1652175600000|2022-05-10 09:40:00|15254.2|15252.7|15262.6|15261.1|15265.6|15264.1|15253.9|15252.4|4011
1652175900000|2022-05-10 09:45:00|15263.2|15260.7|15259.2|15257.7|15263.9|15262.1|15257.2|15255.7|4155
1652176200000|2022-05-10 09:50:00|15260.5|15259|15273.9|15272.4|15277.3|15275.8|15260.5|15259|4524
1652176500000|2022-05-10 09:55:00|15272.6|15271.1|15271.6|15270.1|15278.6|15277.1|15269.6|15268.1|2137
1652176800000|2022-05-10 10:00:00|15272.6|15271.1|15270.6|15269.1|15282.3|15280.8|15270.6|15269.1|4036
1652177100000|2022-05-10 10:05:00|15271.6|15270.1|15270.6|15269.1|15274.9|15273.4|15266.6|15265.1|2502
1652177400000|2022-05-10 10:10:00|15271.2|15269.7|15269.6|15268.1|15277.3|15275.8|15267.9|15266.4|2242
1652177700000|2022-05-10 10:15:00|15270.2|15267.7|15278.3|15276.8|15283.3|15281.8|15269.6|15267.7|3665
1652178000000|2022-05-10 10:20:00|15278.6|15277.1|15279.3|15276.8|15286.3|15284.8|15274.9|15273.4|2746
1652178300000|2022-05-10 10:25:00|15278.3|15277.8|15273.9|15272.4|15282.3|15280.8|15273.9|15272.4|1284
1652178600000|2022-05-10 10:30:00|15274.9|15273.4|15266.6|15265.1|15276.3|15274.8|15266.6|15265.1|3978
1652178900000|2022-05-10 10:35:00|15267.6|15266.1|15259.6|15258.1|15267.6|15266.1|15258.6|15257.1|2846
1652179200000|2022-05-10 10:40:00|15258.6|15257.1|15257.2|15255.7|15259.9|15258.1|15251.2|15249|1999
1652179500000|2022-05-10 10:45:00|15256.9|15255.4|15251.9|15250.4|15257.2|15255.7|15249.9|15247.4|2542
1652179800000|2022-05-10 10:50:00|15251.5|15249.4|15244.9|15243.4|15251.9|15250.4|15244.9|15243|2283
1652180100000|2022-05-10 10:55:00|15244.6|15243.1|15242.9|15241.4|15250.2|15248.4|15240.9|15239.4|2156
1652180400000|2022-05-10 11:00:00|15243.9|15242.4|15246.9|15245.4|15247.9|15246.4|15234.2|15232.7|2453
1652180700000|2022-05-10 11:05:00|15247.9|15246.4|15253.9|15252.4|15253.9|15252.4|15247.9|15246.4|2354
1652181000000|2022-05-10 11:10:00|15253.6|15252.1|15259.6|15258.1|15259.9|15258.1|15247.9|15246.4|2991
1652181300000|2022-05-10 11:15:00|15258.6|15257.1|15265.6|15264.1|15265.6|15264.1|15258.6|15257.1|2070
1652181600000|2022-05-10 11:20:00|15266.6|15265.1|15275.3|15273.8|15276.3|15274.8|15265.6|15264.1|2012
1652181900000|2022-05-10 11:25:00|15275.6|15274.1|15277.3|15275.8|15282.3|15280.8|15275.3|15273.4|2671
1652182200000|2022-05-10 11:30:00|15277.9|15275.4|15271.9|15270.4|15280.3|15278.8|15270.9|15269.4|4670
1652182500000|2022-05-10 11:35:00|15272.6|15270.1|15271.9|15270.4|15274.3|15272.8|15268.9|15267.4|2050
1652182800000|2022-05-10 11:40:00|15272.9|15271.4|15287.6|15286.1|15287.6|15286.1|15268.6|15267.1|3755
1652183100000|2022-05-10 11:45:00|15288.3|15286.8|15294|15292.5|15295|15293.5|15285.6|15284.1|2084
1652183400000|2022-05-10 11:50:00|15293|15291.5|15301|15299.5|15302|15300.2|15291|15289.5|4035
1652183700000|2022-05-10 11:55:00|15300|15298.5|15296.7|15295.2|15303|15301.2|15292.7|15291.2|3936
1652184000000|2022-05-10 12:00:00|15297.7|15296.2|15287.7|15286.2|15298.8|15297.2|15286.7|15284.2|4507
1652184300000|2022-05-10 12:05:00|15288|15286.5|15286.7|15285.2|15288.7|15287.2|15282.7|15281.2|3270
1652184600000|2022-05-10 12:10:00|15287|15285.5|15291.7|15290.2|15292|15290.2|15282.7|15280.2|3514
1652184900000|2022-05-10 12:15:00|15293|15290.5|15298.4|15296.9|15299.3|15297.5|15291.7|15289.8|3455
1652185200000|2022-05-10 12:20:00|15297.4|15295.9|15286.7|15285.2|15300|15298.5|15284.7|15283.2|5679
1652185500000|2022-05-10 12:25:00|15287.7|15286.2|15298|15296.5|15300|15298.5|15284.7|15283.2|11668
1652185800000|2022-05-10 12:30:00|15297.4|15295.9|15307|15305.5|15307|15305.5|15297|15295.2|5763
1652186100000|2022-05-10 12:35:00|15307.4|15305.9|15316.4|15314.9|15317.4|15315.6|15304|15302.5|6064
1652186400000|2022-05-10 12:40:00|15315.4|15313.9|15322.7|15321.2|15323.1|15321.2|15312.4|15310.5|4453
1652186700000|2022-05-10 12:45:00|15321.7|15320.2|15349.8|15348.3|15349.8|15348.3|15319.7|15318.2|9699
1652187000000|2022-05-10 12:50:00|15350.8|15349.3|15343.8|15342.3|15351.1|15349.3|15337.4|15334.9|7674
1652187300000|2022-05-10 12:55:00|15344.8|15343.3|15346.8|15345.3|15350.1|15348.6|15338.4|15336.6|4986
1652187600000|2022-05-10 13:00:00|15347.8|15346.3|15329.4|15327.9|15348.1|15346.3|15329.4|15327.8|6280
1652187900000|2022-05-10 13:05:00|15328.4|15326.9|15331.1|15328.6|15331.1|15329.6|15323.1|15321.6|6034
1652188200000|2022-05-10 13:10:00|15331.4|15329.6|15327.4|15325.9|15338.4|15336.9|15326.1|15324.2|3690
1652188500000|2022-05-10 13:15:00|15328.4|15326.9|15321.7|15320.2|15329.4|15327.9|15321.7|15319.9|2835
1652188800000|2022-05-10 13:20:00|15320.7|15319.2|15320.7|15319.2|15329.1|15327.6|15317.4|15315.9|4295
1652189100000|2022-05-10 13:25:00|15321.4|15319.9|15319.7|15318.2|15328.4|15326.6|15315.4|15313.9|5691
1652189400000|2022-05-10 13:30:00|15319.4|15317.9|15323.4|15321.9|15324.4|15322.9|15314.1|15312.2|4010
1652189700000|2022-05-10 13:35:00|15324.4|15320.9|15317.2|15315.7|15335.4|15333.9|15317.2|15315.2|4077
1652190000000|2022-05-10 13:40:00|15317.1|15315.6|15327.7|15326.2|15327.7|15326.2|15314.7|15313.2|3373
1652190300000|2022-05-10 13:45:00|15328.1|15326.6|15329.4|15327.9|15335.1|15333.6|15320.4|15318.4|3118
1652190600000|2022-05-10 13:50:00|15330.4|15328.9|15318.4|15316.9|15332.4|15330.9|15313.4|15311.9|4206
1652190900000|2022-05-10 13:55:00|15317.8|15315.9|15318.4|15316.9|15325.8|15324.3|15312.4|15310.9|3984
1652191200000|2022-05-10 14:00:00|15319.8|15318.3|15319.8|15318.3|15319.8|15318.3|15311.1|15309.6|5439
1652191500000|2022-05-10 14:05:00|15318.8|15317.3|15322.8|15321.3|15327.4|15325.3|15315.8|15314.3|4930
1652191800000|2022-05-10 14:10:00|15322.1|15320.6|15322.8|15321.3|15330.1|15328.3|15321.8|15320.3|2369
1652192100000|2022-05-10 14:15:00|15323.1|15321.6|15329.1|15327.6|15332.1|15329.6|15322.8|15320.9|4201
1652192400000|2022-05-10 14:20:00|15330.1|15328.6|15321.8|15320.3|15330.5|15328.6|15319.8|15318.3|3045
1652192700000|2022-05-10 14:25:00|15320.8|15319.3|15318.4|15316.9|15328.1|15326.3|15318.4|15316.6|3673
1652193000000|2022-05-10 14:30:00|15320.1|15318.6|15314.1|15312.6|15330.8|15329.3|15313.4|15311.9|5059
1652193300000|2022-05-10 14:35:00|15314.4|15312.9|15316.1|15314.6|15319.8|15318.3|15311.4|15309.6|4699
1652193600000|2022-05-10 14:40:00|15316.4|15314.9|15314.4|15312.9|15325.8|15324.3|15311.4|15309.9|4869
1652193900000|2022-05-10 14:45:00|15314.8|15313.3|15322.8|15321.3|15322.8|15321.3|15309.1|15307.6|4096
1652194200000|2022-05-10 14:50:00|15321.8|15320.3|15318.8|15317.3|15329|15327|15318.8|15316.9|4065
1652194500000|2022-05-10 14:55:00|15318.4|15316.3|15328.1|15326.6|15328.1|15326.6|15314.8|15312.9|2273
1652194800000|2022-05-10 15:00:00|15328.4|15326.9|15326.1|15323.6|15332.1|15330.6|15321.8|15319.9|3661
1652195100000|2022-05-10 15:05:00|15325.1|15322.6|15313.8|15312.3|15325.1|15323.6|15303.1|15301.2|6400
1652195400000|2022-05-10 15:10:00|15314.8|15313.3|15331.5|15330|15332.5|15331|15314.8|15313.3|4448
1652195700000|2022-05-10 15:15:00|15332.5|15331|15330.8|15329.3|15337.8|15336.3|15327.8|15326.3|5709
1652196000000|2022-05-10 15:20:00|15330.2|15328.7|15338.8|15337.3|15339.8|15338.3|15326.1|15323.6|2346
1652196300000|2022-05-10 15:25:00|15338.5|15336.3|15329.5|15328|15341.8|15340.3|15329.5|15328|3594
1652196600000|2022-05-10 15:30:00|15330.5|15329|15326.1|15324.6|15336.5|15335|15324.1|15322.6|1870
1652196900000|2022-05-10 15:35:00|15327.5|15326|15328.5|15327|15333.5|15332|15327.2|15325|2028
1652197200000|2022-05-10 15:40:00|15328.1|15326|15329.1|15327.6|15330.8|15329|15324.8|15323.3|2381
1652197500000|2022-05-10 15:45:00|15330.1|15328.6|15332.5|15331|15335.1|15333.6|15328.1|15326.3|2165
1652197800000|2022-05-10 15:50:00|15333.5|15332|15331.1|15329.6|15338.8|15337|15331.1|15329.6|1859
1652198100000|2022-05-10 15:55:00|15332.1|15330.6|15338.1|15335.6|15338.5|15336.6|15328.8|15326.6|4601
1652198400000|2022-05-10 16:00:00|15337.1|15334.6|15336.8|15334.3|15342.5|15340|15334.8|15333.3|1563
1652198700000|2022-05-10 16:05:00|15335.8|15335.3|15340.8|15339.3|15344.5|15342.6|15335.8|15334.3|1914
1652199000000|2022-05-10 16:10:00|15339.8|15338.3|15333.8|15332.3|15343.1|15341.6|15332.8|15331|1374
1652199300000|2022-05-10 16:15:00|15334.8|15333.3|15333.8|15332.3|15335.8|15334.3|15329.8|15328.3|1042
1652199600000|2022-05-10 16:20:00|15332.8|15331.3|15329.8|15328.3|15334.1|15332.3|15328.8|15327.3|512
1652199900000|2022-05-10 16:25:00|15330.8|15329.3|15326.8|15325.3|15330.8|15329.3|15325.5|15324|745
1652200200000|2022-05-10 16:30:00|15327.1|15325.6|15333.8|15332.3|15333.8|15332.3|15327.1|15325.6|1288
1652200500000|2022-05-10 16:35:00|15334.8|15332.6|15332.8|15331.3|15335.8|15333.7|15328.8|15327.3|524
1652200800000|2022-05-10 16:40:00|15332.1|15330.6|15335.8|15334.3|15337.2|15335.3|15331.8|15330|341
1652201100000|2022-05-10 16:45:00|15336.8|15335.3|15333.8|15332.3|15337.2|15335.3|15331.8|15330.3|781
1652201400000|2022-05-10 16:50:00|15334.8|15332.7|15331.8|15330.3|15336.2|15334.3|15330.8|15329.3|371
1652201700000|2022-05-10 16:55:00|15330.8|15329.3|15329.8|15328.3|15332.2|15330.3|15328.8|15327|375
1652202000000|2022-05-10 17:00:00|15330.8|15329.3|15327.8|15326.3|15332.8|15331.3|15326.8|15325|353
1652202300000|2022-05-10 17:05:00|15327.1|15325.6|15324.5|15323|15329.2|15327.3|15323.5|15322|455
1652202600000|2022-05-10 17:10:00|15323.5|15322|15322.5|15321|15324.8|15323|15322.5|15320|396
1652202900000|2022-05-10 17:15:00|15323.5|15322|15326.8|15325.3|15328.8|15327.3|15321.5|15320|450
1652203200000|2022-05-10 17:20:00|15327.8|15326.3|15322.5|15321|15328.8|15326.8|15322.5|15321|66
1652203500000|2022-05-10 17:25:00|15321.8|15320|15323.5|15322|15325.8|15324|15320.5|15319|123
1652203800000|2022-05-10 17:30:00|15322.5|15321|15318.5|15317|15322.5|15321|15317.5|15316|423
1652204100000|2022-05-10 17:35:00|15319.5|15318|15319.5|15317|15319.5|15318|15317.5|15315.6|142
1652204400000|2022-05-10 17:40:00|15318.5|15316.6|15314.8|15312.3|15319.5|15318|15312.5|15311|203
1652204700000|2022-05-10 17:45:00|15314.5|15312|15316.5|15315|15316.8|15315|15312.5|15311|225
1652205000000|2022-05-10 17:50:00|15316.1|15314|15310.5|15309|15316.5|15315|15310.5|15308.6|202
1652205300000|2022-05-10 17:55:00|15311.5|15310|15312.5|15310|15313.5|15312|15309.1|15307.3|225
1652205600000|2022-05-10 18:00:00|15311.5|15310.6|15313.2|15311.7|15315.5|15314|15311.5|15310.6|239
1652205900000|2022-05-10 18:05:00|15313.5|15311|15315.2|15313.7|15316.8|15315|15312.5|15311|187
1652206200000|2022-05-10 18:10:00|15314.5|15313|15311.5|15310|15314.5|15313|15310.5|15309|252
1652206500000|2022-05-10 18:15:00|15310.5|15309|15311.5|15310|15315.8|15314|15309.5|15308|271
1652206800000|2022-05-10 18:20:00|15312.2|15310.7|15312.5|15311|15315.5|15314|15312.2|15310.7|104
1652207100000|2022-05-10 18:25:00|15313.5|15312|15312.5|15311|15315.5|15313|15312.5|15310.7|136
1652207400000|2022-05-10 18:30:00|15311.8|15310.3|15312.5|15311|15313.5|15312|15311.5|15309.7|144
1652207700000|2022-05-10 18:35:00|15312.2|15310.7|15309.2|15307.7|15312.9|15311|15309.2|15307.7|166
1652208000000|2022-05-10 18:40:00|15310.5|15308|15304.2|15302.7|15310.5|15309|15304.2|15302.7|302
1652208300000|2022-05-10 18:45:00|15303.5|15302|15302.2|15300.7|15305.5|15303.7|15300.2|15298.7|339
1652208600000|2022-05-10 18:50:00|15303.2|15301.7|15300.2|15298.7|15303.2|15301.7|15298.2|15296.7|435
1652208900000|2022-05-10 18:55:00|15299.8|15297.7|15300.2|15298.7|15301.2|15299.7|15298.2|15296.7|243
1652209200000|2022-05-10 19:00:00|15301.2|15299.7|15301.2|15299.7|15303.5|15301.7|15299.2|15297.3|194
1652209500000|2022-05-10 19:05:00|15302.2|15300.7|15303.2|15301.7|15303.2|15301.7|15301.2|15299.7|130
1652209800000|2022-05-10 19:10:00|15302.9|15301.4|15306.2|15304.7|15307.2|15305.7|15301.2|15299.7|163
1652210100000|2022-05-10 19:15:00|15305.5|15304|15306.2|15304.7|15307.2|15305.7|15305.2|15303.7|93
1652210400000|2022-05-10 19:20:00|15307.2|15305.7|15307.2|15305.7|15308.2|15306.7|15307.2|15305.7|32
1652210700000|2022-05-10 19:25:00|15303.2|15301.7|15304.2|15302.7|15307.2|15305|15303.2|15301.7|199
1652211000000|2022-05-10 19:30:00|15305.2|15303|15305.2|15303.7|15308.2|15306.7|15303.2|15301.7|91
1652211300000|2022-05-10 19:35:00|15304.2|15302.7|15307.2|15305.7|15308.5|15306.7|15303.2|15301.7|166
1652211600000|2022-05-10 19:40:00|15307.5|15306|15304.2|15302.7|15308.2|15306.7|15303.2|15301.7|41
1652211900000|2022-05-10 19:45:00|15304.5|15303|15299.2|15297.7|15305.2|15303|15298.2|15296.7|219
1652212200000|2022-05-10 19:50:00|15299.5|15298|15299.2|15297.7|15300.5|15298.7|15298.2|15296.7|180
1652212500000|2022-05-10 19:55:00|15298.2|15296.7|15293.8|15292.3|15298.2|15296.7|15293.6|15291.6|521
1652249100000|2022-05-11 06:05:00|15290|15288.5|15292|15290.5|15293.3|15291.8|15283.7|15282.2|1113
1652249400000|2022-05-11 06:10:00|15293.3|15290.8|15297.4|15295.9|15299.4|15297.9|15288|15286.5|867
1652249700000|2022-05-11 06:15:00|15298.1|15296.6|15305.7|15304.2|15307.7|15306.2|15298.1|15296.6|935
1652250000000|2022-05-11 06:20:00|15304.7|15303.2|15313.8|15312.3|15315.4|15313.2|15303.7|15301.9|1241
1652250300000|2022-05-11 06:25:00|15314.4|15312.9|15313.1|15311.6|15317.3|15315.6|15309.8|15308.3|1172
1652250600000|2022-05-11 06:30:00|15314.1|15312.6|15322.1|15320.6|15323.1|15321.6|15309.8|15308.3|1074
1652250900000|2022-05-11 06:35:00|15323.1|15321.3|15321.1|15319.6|15323.1|15321.6|15317.1|15315.6|750
1652251200000|2022-05-11 06:40:00|15320.1|15318.6|15332.5|15331|15333.5|15332|15320.1|15318.6|1020
1652251500000|2022-05-11 06:45:00|15331.5|15330|15324.1|15322.6|15333.5|15332|15320.1|15318.3|1580
1652251800000|2022-05-11 06:50:00|15323.1|15321.6|15332.5|15331|15333.5|15332|15323.1|15321.6|1314
1652252100000|2022-05-11 06:55:00|15331.5|15330|15331.5|15330|15334.5|15333|15329.5|15328|2511
1652252400000|2022-05-11 07:00:00|15331.8|15330.3|15325.1|15323.6|15336.5|15335|15322.1|15320.6|3095
1652252700000|2022-05-11 07:05:00|15326.1|15324.6|15321.1|15319.6|15330.5|15329|15318.1|15316.3|3045
1652253000000|2022-05-11 07:10:00|15320.1|15318.6|15327.5|15325|15331.5|15329|15320.1|15318.6|3091
1652253300000|2022-05-11 07:15:00|15326.1|15326|15334.5|15333|15337.2|15335.7|15324.1|15322.3|3636
1652253600000|2022-05-11 07:20:00|15333.5|15332|15342.8|15341.3|15345.5|15343.7|15329.5|15328|4521
1652253900000|2022-05-11 07:25:00|15341.8|15340.3|15346.2|15344.7|15347.2|15345.7|15341.8|15340.3|4098
1652254200000|2022-05-11 07:30:00|15345.2|15343.7|15342.8|15341.3|15346.2|15344.7|15340.8|15338.3|4345
1652254500000|2022-05-11 07:35:00|15344.5|15342|15351.5|15350|15353.5|15352|15342.8|15341|5751
1652254800000|2022-05-11 07:40:00|15350.8|15349.3|15364.6|15363.1|15370.6|15369.1|15350.8|15349.3|8099
1652255100000|2022-05-11 07:45:00|15363.6|15362.1|15374.6|15373.1|15376.6|15375.1|15361.2|15359.7|6720
1652255400000|2022-05-11 07:50:00|15375.6|15374.1|15383.3|15381.8|15392.3|15390.8|15372.6|15370.7|7351
1652255700000|2022-05-11 07:55:00|15384.3|15382.1|15371.9|15370.4|15384.3|15382.8|15370.9|15369.4|5893
1652256000000|2022-05-11 08:00:00|15373.2|15370.7|15368.9|15367.4|15376.2|15374.7|15361.9|15360.4|8239
1652256300000|2022-05-11 08:05:00|15368.2|15366.7|15366.2|15364.7|15371.9|15370.4|15360.9|15359.4|4637
1652256600000|2022-05-11 08:10:00|15365.5|15364|15363.9|15361.4|15369.9|15368.4|15359.5|15357.7|4061
1652256900000|2022-05-11 08:15:00|15362.9|15362.4|15369.9|15368.4|15374.2|15372.7|15362.9|15362.4|6392
1652257200000|2022-05-11 08:20:00|15370.9|15369.4|15371.9|15370.4|15376.2|15374.7|15364.9|15363.4|3711
1652257500000|2022-05-11 08:25:00|15372.9|15371.4|15380.6|15379.1|15381.6|15380.1|15372.9|15371.4|2541
1652257800000|2022-05-11 08:30:00|15381.6|15380.1|15365.9|15364.4|15381.9|15380.1|15365.9|15364.4|5253
1652258100000|2022-05-11 08:35:00|15366.9|15365.4|15366.9|15365.4|15368.9|15367.4|15361.9|15360.4|3776
1652258400000|2022-05-11 08:40:00|15367.9|15366.4|15369.9|15368.4|15376.3|15374.8|15364.9|15363.1|2241
1652258700000|2022-05-11 08:45:00|15370.2|15368.7|15374.3|15372.8|15379.3|15377.8|15370.2|15368.7|3137
1652259000000|2022-05-11 08:50:00|15373.3|15371.8|15382.6|15381.1|15382.6|15381.1|15371.9|15370.4|3114
1652259300000|2022-05-11 08:55:00|15382.9|15381.4|15384|15382.5|15387.3|15385.8|15378.9|15377.4|3825
1652259600000|2022-05-11 09:00:00|15384.6|15382.1|15383.6|15382.1|15390.3|15388.8|15377.6|15376.1|6779
1652259900000|2022-05-11 09:05:00|15384.6|15383.1|15378.6|15377.1|15385.6|15384.1|15378.6|15376.8|3485
1652260200000|2022-05-11 09:10:00|15378.9|15377.4|15390|15388.5|15393|15391.5|15377.6|15376.1|7707
1652260500000|2022-05-11 09:15:00|15389|15387.5|15394.3|15392.8|15398.3|15396.5|15389|15387.5|5245
1652260800000|2022-05-11 09:20:00|15394.6|15393.1|15389.6|15388.1|15396.6|15394.8|15385.6|15384.1|4390
1652261100000|2022-05-11 09:25:00|15390.3|15387.8|15386.6|15385.1|15395.6|15394.1|15385.6|15384.1|5117
1652261400000|2022-05-11 09:30:00|15388|15385.5|15385.6|15384.1|15392|15390.1|15383.6|15382.1|7433
1652261700000|2022-05-11 09:35:00|15384.6|15383.1|15392.6|15391.1|15393.6|15392.1|15384.3|15382.8|3471
1652262000000|2022-05-11 09:40:00|15391.9|15390.4|15386.6|15385.1|15394.6|15393.1|15385.6|15384.1|2032
1652262300000|2022-05-11 09:45:00|15387.6|15386.1|15381.6|15380.1|15393.6|15392.1|15381.6|15379.8|2759
1652262600000|2022-05-11 09:50:00|15382.6|15381.1|15375.3|15373.8|15384.6|15383.1|15375.3|15372.8|2898
1652262900000|2022-05-11 09:55:00|15376.3|15374.8|15372.3|15370.8|15381.6|15379.8|15372.3|15370.8|2862
1652263200000|2022-05-11 10:00:00|15373.3|15371.8|15369.6|15368.1|15376.3|15374.8|15368.6|15367.1|3496
1652263500000|2022-05-11 10:05:00|15369.9|15368.4|15370.9|15369.4|15376.3|15374.8|15368.6|15367.1|2724
1652263800000|2022-05-11 10:10:00|15370.6|15369.1|15366.2|15364.7|15372.3|15369.8|15364.2|15362.7|2474
1652264100000|2022-05-11 10:15:00|15366.6|15365.1|15371.3|15369.8|15372.6|15370.8|15364.6|15363.1|3586
1652264400000|2022-05-11 10:20:00|15372.3|15370.4|15372.3|15370.8|15373.3|15371.8|15367.3|15365.8|1575
1652264700000|2022-05-11 10:25:00|15373.3|15371.8|15377.3|15375.8|15377.3|15375.8|15372.3|15370.8|1794
1652265000000|2022-05-11 10:30:00|15378.3|15376.8|15378.3|15376.8|15379.3|15377.8|15376.3|15373.8|1820
1652265300000|2022-05-11 10:35:00|15379.3|15377.8|15384.3|15382.8|15385.3|15383.8|15378.3|15376.8|2714
1652265600000|2022-05-11 10:40:00|15383.3|15381.8|15390.6|15389.1|15390.6|15389.1|15383.3|15381.8|1703
1652265900000|2022-05-11 10:45:00|15390|15388.1|15390.6|15389.1|15395|15393.1|15388.6|15387.1|2289
1652266200000|2022-05-11 10:50:00|15391.6|15390.1|15388.7|15387.2|15392.6|15391.1|15384.7|15382.8|2047
1652266500000|2022-05-11 10:55:00|15387.7|15386.2|15376.7|15375.2|15388|15386.2|15376.7|15374.2|3924
1652266800000|2022-05-11 11:00:00|15377.7|15376.2|15372.7|15370.2|15382.7|15381.2|15371.7|15370.2|4570
1652267100000|2022-05-11 11:05:00|15373.7|15371.2|15379.7|15378.2|15380.7|15378.2|15371.7|15370.2|4468
1652267400000|2022-05-11 11:10:00|15380|15378.5|15372.7|15371.2|15380.7|15379.2|15371.7|15370.2|3262
1652267700000|2022-05-11 11:15:00|15373.7|15372.2|15380.7|15379.2|15382.7|15381.2|15372.4|15370.8|3858
1652268000000|2022-05-11 11:20:00|15380.4|15378.9|15381.7|15380.2|15384.7|15383.2|15374.7|15373.2|4710
1652268300000|2022-05-11 11:25:00|15379.7|15378.2|15373.7|15372.2|15380|15378.2|15372.7|15371.2|4318
1652268600000|2022-05-11 11:30:00|15374.7|15373.2|15370.7|15369.2|15377.7|15376.2|15370.7|15369.2|3936
1652268900000|2022-05-11 11:35:00|15371.7|15370.2|15365.3|15363.8|15372|15370.5|15364|15362.5|5273
1652269200000|2022-05-11 11:40:00|15365|15363.5|15356.6|15355.1|15365.3|15363.8|15356.6|15355.1|5343
1652269500000|2022-05-11 11:45:00|15357.6|15356.1|15355.6|15354.1|15358.6|15357.1|15346.3|15344.8|7010
1652269800000|2022-05-11 11:50:00|15354.6|15353.1|15349.6|15348.1|15358.6|15357.1|15349.6|15348.1|5403
1652270100000|2022-05-11 11:55:00|15348.6|15347.1|15345.3|15343.8|15356.6|15355.1|15343.3|15341.8|6591
1652270400000|2022-05-11 12:00:00|15345.6|15343.1|15345.9|15344.4|15348.3|15346.8|15337.9|15336.4|3773
1652270700000|2022-05-11 12:05:00|15347.3|15344.8|15338.6|15337.1|15347.6|15345.8|15334.6|15333.1|4727
1652271000000|2022-05-11 12:10:00|15337.6|15336.1|15338.6|15337.1|15341.6|15340.1|15332.6|15331.1|3507
1652271300000|2022-05-11 12:15:00|15337.9|15336.1|15322.9|15321.4|15339.6|15338.1|15322.9|15321.4|5401
1652271600000|2022-05-11 12:20:00|15321.9|15320.4|15331.6|15330.1|15333.6|15332.1|15320.9|15319.4|4777
1652271900000|2022-05-11 12:25:00|15330.9|15329.1|15312.5|15309|15335.6|15333.7|15312.5|15309|3558
1652272200000|2022-05-11 12:30:00|15309.2|15307.7|15286.1|15284.6|15316.9|15313.4|15263.1|15260.6|12789
1652272500000|2022-05-11 12:35:00|15287.1|15285.6|15254.4|15252.9|15287.1|15285.6|15244.1|15242.6|9039
1652272800000|2022-05-11 12:40:00|15253.4|15251.9|15258.1|15256.6|15261.4|15259.9|15239.1|15237.6|7719
1652273100000|2022-05-11 12:45:00|15258.4|15256.9|15250.8|15249.3|15261.4|15259.9|15247.8|15245.9|5477
1652273400000|2022-05-11 12:50:00|15251.8|15250.3|15225.4|15223.9|15252.1|15250.3|15224.4|15222.9|9185
1652273700000|2022-05-11 12:55:00|15225.7|15224.2|15217.4|15214.9|15231.7|15229.9|15216.4|15214.5|8601
1652274000000|2022-05-11 13:00:00|15217.7|15215.9|15244.8|15242.3|15246.8|15245.3|15217.4|15215.4|6855
1652274300000|2022-05-11 13:05:00|15245.8|15243.3|15250.1|15248.6|15250.1|15248.6|15237.8|15236.3|6935
1652274600000|2022-05-11 13:10:00|15251.1|15249.6|15243.8|15241.3|15254.5|15253|15237.8|15236.3|5046
1652274900000|2022-05-11 13:15:00|15244.8|15242.3|15246.8|15245.3|15251.1|15249.6|15239.8|15237.9|5401
1652275200000|2022-05-11 13:20:00|15247.8|15246.3|15271.2|15269.7|15271.2|15269.7|15241.8|15240.3|4195
1652275500000|2022-05-11 13:25:00|15270.2|15268.7|15267.5|15266|15274.5|15272.7|15264.5|15263|5518
1652275800000|2022-05-11 13:30:00|15268.5|15267|15254.4|15252.9|15271.5|15270|15246.1|15244.6|6633
1652276100000|2022-05-11 13:35:00|15255.4|15253.9|15271.5|15270|15275.5|15274|15253.4|15251.9|4521
1652276400000|2022-05-11 13:40:00|15271.9|15269.4|15293.5|15291|15296.2|15294.7|15270.5|15268.7|7664
1652276700000|2022-05-11 13:45:00|15292.5|15292|15314.9|15313.4|15317.9|15316.4|15291.2|15289|6896
1652277000000|2022-05-11 13:50:00|15315.9|15313|15296.5|15295|15318.2|15316.7|15292.5|15291|6576
1652277300000|2022-05-11 13:55:00|15297.5|15296|15285.8|15284.3|15298.5|15297|15284.8|15283|5619
1652277600000|2022-05-11 14:00:00|15284.8|15283.3|15298.2|15296.7|15300.2|15298.7|15283.8|15282.3|4569
1652277900000|2022-05-11 14:05:00|15299.2|15297.7|15277.5|15276|15300.5|15298.7|15276.5|15275|5402
1652278200000|2022-05-11 14:10:00|15278.5|15275|15264.8|15262.3|15278.5|15277|15263.1|15261.6|5446
1652278500000|2022-05-11 14:15:00|15264.5|15263|15266.5|15265|15272.5|15270.7|15258.1|15256.6|5226
1652278800000|2022-05-11 14:20:00|15267.5|15266|15268.5|15267|15275.8|15274|15264.5|15263|3645
1652279100000|2022-05-11 14:25:00|15267.5|15266|15268.2|15265.7|15273.6|15272|15261.5|15259.6|4664
1652279400000|2022-05-11 14:30:00|15267.2|15266.7|15272.2|15270.7|15278.2|15276.7|15266.2|15264.7|4350
1652279700000|2022-05-11 14:35:00|15272.9|15271.4|15284.9|15283.4|15285.5|15284|15265.2|15262.7|3819
1652280000000|2022-05-11 14:40:00|15283.9|15282.4|15303.6|15302.1|15305.9|15304.1|15282.9|15281.4|5554
1652280300000|2022-05-11 14:45:00|15302.6|15301.1|15320.6|15319.1|15323.3|15321.5|15301.6|15300.1|6341
1652280600000|2022-05-11 14:50:00|15321.6|15320.1|15321.6|15320.1|15329|15326.5|15316.6|15315.1|8392
1652280900000|2022-05-11 14:55:00|15320.6|15319.1|15318.6|15317.1|15327|15325.5|15315.6|15314.1|5226
1652281200000|2022-05-11 15:00:00|15317.6|15316.1|15311.3|15309.8|15319.6|15317.5|15304.6|15302.7|4404
1652281500000|2022-05-11 15:05:00|15310.3|15308.8|15311.3|15309.8|15318|15315.8|15309.3|15307.8|5273
1652281800000|2022-05-11 15:10:00|15310.6|15309.1|15327|15325.5|15329|15327.5|15307.9|15306.4|5596
1652282100000|2022-05-11 15:15:00|15326|15324.5|15332.3|15329.8|15333.3|15331.8|15324|15322.5|5074
1652282400000|2022-05-11 15:20:00|15331.7|15330.2|15340.7|15339.2|15342.1|15340.2|15330.3|15328.8|3652
1652282700000|2022-05-11 15:25:00|15340.4|15338.9|15340.1|15338.6|15344.1|15342.6|15325.3|15323.2|10162
1652283000000|2022-05-11 15:30:00|15339.4|15337.9|15347.1|15345.6|15350.4|15348.3|15334.1|15332.6|4905
1652283300000|2022-05-11 15:35:00|15346.7|15344.6|15357.4|15355.9|15365.4|15363.9|15346.1|15344.6|5124
1652283600000|2022-05-11 15:40:00|15358.4|15356.9|15362.8|15360.3|15363.1|15361.3|15356.8|15355.3|2595
1652283900000|2022-05-11 15:45:00|15363.8|15361.3|15359.4|15357.9|15366.8|15364.9|15355.4|15353.9|2371
1652284200000|2022-05-11 15:50:00|15360.4|15358.3|15360.7|15358.2|15366.1|15364.6|15357.7|15356.2|2204
1652284500000|2022-05-11 15:55:00|15359.7|15358.6|15362.7|15361.2|15366.1|15364.6|15359.7|15357.9|1981
1652284800000|2022-05-11 16:00:00|15361.7|15360.2|15357.7|15356.2|15363.7|15361.6|15354.7|15352.9|1737
1652285100000|2022-05-11 16:05:00|15356.7|15355.2|15367.4|15365.9|15370.1|15368.6|15355.7|15354.2|1552
1652285400000|2022-05-11 16:10:00|15368.1|15366.6|15376.1|15374.6|15379.1|15377.3|15366.8|15365.3|1693
1652285700000|2022-05-11 16:15:00|15376.4|15374.9|15383.4|15381.9|15384.4|15382.9|15375.1|15373.6|1655
1652286000000|2022-05-11 16:20:00|15384.4|15382.9|15385.8|15384.3|15388.1|15386.3|15382.8|15381.3|1470
1652286300000|2022-05-11 16:25:00|15386.5|15385|15390.8|15389.3|15399.8|15398.3|15383.8|15382.3|1977
1652286600000|2022-05-11 16:30:00|15391.8|15390.3|15393.8|15392.3|15394.8|15393.3|15389.4|15387.3|1338
1652286900000|2022-05-11 16:35:00|15394.8|15393.3|15406.8|15405.3|15408.1|15406.3|15393.8|15391.3|1115
1652287200000|2022-05-11 16:40:00|15407.8|15405.6|15399.8|15398.3|15409.8|15408.3|15397.1|15395.6|1816
1652287500000|2022-05-11 16:45:00|15400.8|15397.3|15395.5|15394|15402.8|15400.6|15392.8|15391.3|1387
1652287800000|2022-05-11 16:50:00|15394.8|15393.3|15394.8|15393.3|15397.8|15396.3|15391.8|15390.3|902
1652288100000|2022-05-11 16:55:00|15393.8|15392.3|15396.8|15395.3|15397.8|15396.3|15389.8|15388.3|911
1652288400000|2022-05-11 17:00:00|15397.8|15395.9|15390.8|15389.3|15402.8|15401.3|15383.8|15381.3|1597
1652288700000|2022-05-11 17:05:00|15391.8|15390.3|15392.8|15390.3|15393.8|15392.3|15386.8|15385.3|554
1652289000000|2022-05-11 17:10:00|15393.8|15391.3|15401.8|15400.3|15404.8|15403.3|15393.4|15391.3|687
1652289300000|2022-05-11 17:15:00|15402.8|15400.6|15399.8|15398.3|15404.9|15403.4|15399.4|15397.3|359
1652289600000|2022-05-11 17:20:00|15398.8|15397.3|15400.8|15399.3|15402.8|15401.3|15398.8|15397.3|558
1652289900000|2022-05-11 17:25:00|15399.8|15398.3|15405.8|15404.3|15406.2|15404.3|15396.8|15394.9|368
1652290200000|2022-05-11 17:30:00|15407.8|15406.3|15403.8|15401.3|15408.8|15407.3|15402.8|15401.3|937
1652290500000|2022-05-11 17:35:00|15404.2|15402.3|15406.8|15405.3|15407.8|15406.3|15400.8|15399|404
1652290800000|2022-05-11 17:40:00|15405.8|15404.3|15406.8|15404.3|15409.2|15407.3|15404.8|15403.3|338
1652291100000|2022-05-11 17:45:00|15406.2|15404.7|15408.8|15407.3|15413.8|15412.3|15405.8|15404.3|494
1652291400000|2022-05-11 17:50:00|15407.8|15406.3|15409.8|15408.3|15410.8|15409.3|15406.8|15405.3|332
1652291700000|2022-05-11 17:55:00|15408.8|15407.3|15416.8|15415.3|15418.2|15416.3|15408.8|15407|435
1652292000000|2022-05-11 18:00:00|15417.5|15416|15419.8|15418.3|15422.8|15421.3|15416.8|15415.3|655
1652292300000|2022-05-11 18:05:00|15420.8|15419.7|15413.9|15412.4|15421.2|15419.7|15413.9|15412.4|741
1652292600000|2022-05-11 18:10:00|15415.2|15413.7|15412.9|15411.4|15417.2|15415.7|15412.9|15411.4|216
1652292900000|2022-05-11 18:15:00|15411.9|15410.4|15406.9|15405.4|15413.9|15412.4|15406.9|15405.4|234
1652293200000|2022-05-11 18:20:00|15405.9|15404.4|15407.9|15406.4|15409.2|15407.4|15403.9|15402.4|194
1652293500000|2022-05-11 18:25:00|15407.5|15406|15405.9|15404.4|15407.9|15406.4|15403.9|15402|137
1652293800000|2022-05-11 18:30:00|15406.9|15405.4|15402.9|15401.4|15408.3|15406.4|15402.9|15401.4|281
1652294100000|2022-05-11 18:35:00|15403.9|15400.7|15401.9|15400.4|15404.9|15403.4|15399.9|15398.4|288
1652294400000|2022-05-11 18:40:00|15400.9|15399.4|15403.9|15402.4|15406.9|15405.4|15400.9|15399.4|176
1652294700000|2022-05-11 18:45:00|15404.9|15402|15403.9|15402.4|15406.9|15405.4|15402.9|15401|122
1652295000000|2022-05-11 18:50:00|15403.5|15402|15407.9|15406.4|15407.9|15406.4|15402.9|15401.4|128
1652295300000|2022-05-11 18:55:00|15406.9|15405.4|15411.5|15410|15412.2|15410.4|15405.9|15404.4|255
1652295600000|2022-05-11 19:00:00|15411.9|15410.4|15408.9|15407.4|15414.2|15412.4|15408.9|15407|295
1652295900000|2022-05-11 19:05:00|15407.9|15406.4|15409.9|15408.4|15411.2|15409.4|15407.9|15406.4|317
1652296200000|2022-05-11 19:10:00|15408.9|15407.4|15408.9|15407.4|15409.9|15408.4|15406.2|15404.3|314
1652296500000|2022-05-11 19:15:00|15407.9|15406.4|15410.9|15409.4|15412.9|15411.4|15407.5|15405.4|277
1652296800000|2022-05-11 19:20:00|15411.6|15410.1|15408.9|15407.4|15412.9|15411.4|15408.9|15407.4|167
1652297100000|2022-05-11 19:25:00|15409.9|15408.4|15405.9|15404.4|15409.9|15408.4|15405.9|15404.4|187
1652297400000|2022-05-11 19:30:00|15404.9|15403.4|15403.9|15402.4|15406.9|15404.8|15401.9|15400.4|339
1652297700000|2022-05-11 19:35:00|15404.9|15402.8|15405.9|15404.4|15407.9|15406.4|15404.9|15402.8|254
1652298000000|2022-05-11 19:40:00|15405.2|15403.7|15409.9|15408.4|15410.9|15409.4|15404.9|15403.4|234
1652298300000|2022-05-11 19:45:00|15409.6|15408.1|15411.9|15410.4|15412.3|15410.4|15406.9|15405.4|291
1652298600000|2022-05-11 19:50:00|15410.9|15409.4|15416.3|15414.8|15416.9|15415.4|15410.9|15409.1|288
1652298900000|2022-05-11 19:55:00|15417.3|15415.4|15414.9|15413.4|15417.6|15416.1|15412.6|15411.1|326
1652335500000|2022-05-12 06:05:00|15443.2|15441.7|15442.9|15441.4|15446.2|15444.7|15439.9|15438.4|1638
1652335800000|2022-05-12 06:10:00|15442.5|15440|15457.2|15455.7|15457.2|15455.7|15442.5|15440|1444
1652336100000|2022-05-12 06:15:00|15456.5|15455|15466.2|15464.7|15466.2|15464.7|15451.9|15450.4|2528
1652336400000|2022-05-12 06:20:00|15467.2|15463.7|15466.6|15465.1|15475.6|15474.1|15462.9|15460.7|2816
1652336700000|2022-05-12 06:25:00|15467.6|15466.1|15464.6|15463.1|15470.3|15468.4|15453.2|15451.4|2589
1652337000000|2022-05-12 06:30:00|15465.6|15463.4|15464.6|15463.1|15466.6|15465.1|15457.6|15456.1|1564
1652337300000|2022-05-12 06:35:00|15465.6|15464.1|15455.6|15454.1|15470.9|15469.4|15454.6|15453.1|1968
1652337600000|2022-05-12 06:40:00|15454.6|15453.1|15454.6|15453.1|15460.6|15458.1|15453.2|15451.7|1309
1652337900000|2022-05-12 06:45:00|15455.6|15454.1|15454.6|15453.1|15456.6|15455.1|15447.2|15445.7|2318
1652338200000|2022-05-12 06:50:00|15455.6|15454.1|15458.2|15456.7|15463.2|15461.7|15455.6|15453.7|1943
1652338500000|2022-05-12 06:55:00|15458.5|15457|15467.6|15465.1|15467.6|15465.5|15456.2|15454.7|2012
1652338800000|2022-05-12 07:00:00|15466.6|15466.1|15488.3|15486.8|15488.3|15486.8|15465.6|15464.1|5288
1652339100000|2022-05-12 07:05:00|15489|15486.5|15499|15497.5|15507.4|15505.9|15488.7|15486.5|8493
1652339400000|2022-05-12 07:10:00|15498|15496.5|15508.4|15506.9|15509.7|15507.9|15495|15493.5|5770
1652339700000|2022-05-12 07:15:00|15509.4|15507.9|15509.4|15507.9|15512.4|15510.9|15502|15500.5|7764
1652340000000|2022-05-12 07:20:00|15509.7|15508.2|15501.4|15499.9|15518.7|15516.2|15500.4|15498.9|7392
1652340300000|2022-05-12 07:25:00|15502.4|15500.9|15492.7|15491.2|15509.1|15507.2|15491.7|15490.2|6340
1652340600000|2022-05-12 07:30:00|15493.7|15492.2|15490.3|15488.8|15494.3|15492.8|15480.3|15478.5|6032
1652340900000|2022-05-12 07:35:00|15490.7|15489.2|15505.7|15504.2|15505.7|15504.2|15490.7|15489.2|3263
1652341200000|2022-05-12 07:40:00|15504.7|15503.2|15489.7|15488.2|15507.7|15506.2|15488.7|15487.2|4389
1652341500000|2022-05-12 07:45:00|15488.7|15487.2|15479.7|15478.2|15493.5|15491.6|15477.7|15476.2|4382
1652341800000|2022-05-12 07:50:00|15480.7|15479.2|15497.4|15495.9|15498.4|15496.9|15474.4|15472.9|5041
1652342100000|2022-05-12 07:55:00|15496.4|15494.9|15490.4|15488.9|15503.8|15501.9|15488.8|15486.9|4385
1652342400000|2022-05-12 08:00:00|15489.4|15487.9|15504.4|15502.9|15510.4|15508.9|15486.4|15484.9|4636
1652342700000|2022-05-12 08:05:00|15505.4|15503.5|15505.5|15504|15514.5|15513|15505|15503.5|4932
1652343000000|2022-05-12 08:10:00|15506.5|15505|15511.5|15510|15514.8|15513|15502.5|15501|3904
1652343300000|2022-05-12 08:15:00|15510.8|15509|15510.5|15509|15515.5|15514|15504.5|15503|6259
1652343600000|2022-05-12 08:20:00|15511.5|15510|15502.5|15500|15513.8|15512|15500.5|15499|5515
1652343900000|2022-05-12 08:25:00|15502.8|15501|15498.5|15497|15503.5|15502|15495.5|15494|5917
1652344200000|2022-05-12 08:30:00|15499.5|15497.6|15501.5|15500|15505.5|15504|15495.1|15492.6|4124
1652344500000|2022-05-12 08:35:00|15502.5|15501|15517.1|15515.6|15517.1|15515.6|15501.1|15499.6|3198
1652344800000|2022-05-12 08:40:00|15516.1|15514.6|15505.1|15503.6|15517.1|15515.6|15505.1|15503.6|5527
1652345100000|2022-05-12 08:45:00|15504.1|15502.6|15490.1|15488.6|15506.1|15504.6|15490.1|15488.6|4137
1652345400000|2022-05-12 08:50:00|15491.1|15489.6|15489.1|15487.6|15495.1|15493.6|15488.8|15487.3|4950
1652345700000|2022-05-12 08:55:00|15489.8|15488.3|15494.1|15492.6|15496.1|15494.6|15485.8|15484.3|4530
1652346000000|2022-05-12 09:00:00|15493.1|15491.6|15488.8|15486.3|15493.1|15491.6|15480.4|15478.9|5310
1652346300000|2022-05-12 09:05:00|15487.8|15487.3|15499.1|15497.6|15501.6|15499.6|15487.8|15487.3|4969
1652346600000|2022-05-12 09:10:00|15498.8|15496.3|15494.1|15492.6|15501.1|15499.6|15488.5|15486.3|3063
1652346900000|2022-05-12 09:15:00|15493.1|15491.6|15488.8|15486.3|15494.1|15492.4|15482.8|15481.3|2887
1652347200000|2022-05-12 09:20:00|15487.8|15487.3|15503.1|15501.6|15503.1|15501.6|15487.8|15486.3|3698
1652347500000|2022-05-12 09:25:00|15502.1|15500.6|15513.9|15512.4|15513.9|15512.4|15502.1|15500.6|3548
1652347800000|2022-05-12 09:30:00|15512.9|15511.4|15534.9|15532.4|15536.3|15534.8|15512.9|15511.4|7358
1652348100000|2022-05-12 09:35:00|15535.3|15533.4|15540.3|15538.8|15544.6|15542.8|15532.6|15531.1|6936
1652348400000|2022-05-12 09:40:00|15541.3|15539.8|15541.3|15539.8|15546.3|15544.8|15536.3|15534.8|7603
1652348700000|2022-05-12 09:45:00|15542.3|15540.8|15540.3|15538.8|15544.6|15542.8|15533.9|15532.4|4466
1652349000000|2022-05-12 09:50:00|15541.3|15539.8|15531.6|15530.1|15541.6|15539.8|15530.6|15529.1|3375
1652349300000|2022-05-12 09:55:00|15532.6|15531.1|15536.3|15534.8|15538.6|15536.8|15531.6|15530.1|4054
1652349600000|2022-05-12 10:00:00|15537.3|15535.8|15537.3|15535.8|15547.3|15545.8|15536.3|15534.8|4647
1652349900000|2022-05-12 10:05:00|15538.3|15534.8|15541.3|15539.8|15541.3|15539.8|15532.6|15530.7|5318
1652350200000|2022-05-12 10:10:00|15542.3|15540.8|15539.9|15538.4|15549.3|15547.8|15530.6|15528.7|7829
1652350500000|2022-05-12 10:15:00|15539.6|15538.1|15535.9|15534.4|15548.7|15547.2|15535.9|15534.1|5058
1652350800000|2022-05-12 10:20:00|15536.6|15534.1|15537.6|15536.1|15543.6|15542.1|15535.2|15533.4|5066
1652351100000|2022-05-12 10:25:00|15538.6|15537.1|15540.6|15539.1|15541.6|15540.1|15535.2|15533.7|2947
1652351400000|2022-05-12 10:30:00|15539.6|15538.1|15521.9|15520.4|15543|15541.1|15521.5|15519.4|6279
1652351700000|2022-05-12 10:35:00|15522.9|15521.4|15521.9|15520.4|15524.9|15523.4|15516.5|15514|4468
1652352000000|2022-05-12 10:40:00|15522.5|15520|15524.9|15523.4|15525.9|15524.4|15514.5|15513|4801
1652352300000|2022-05-12 10:45:00|15524.5|15522.4|15525.9|15524.4|15529.2|15527.4|15524.5|15522.4|2595
1652352600000|2022-05-12 10:50:00|15524.9|15523.4|15518.5|15517|15528.9|15527.4|15515.5|15514|3240
1652352900000|2022-05-12 10:55:00|15520.5|15519|15521.9|15520.4|15526.4|15524.4|15514.5|15513|3326
1652353200000|2022-05-12 11:00:00|15520.5|15519|15526.9|15525.4|15527.9|15526.4|15515.5|15514|2596
1652353500000|2022-05-12 11:05:00|15527.5|15526|15519.5|15518|15527.9|15526.4|15515.5|15513|5825
1652353800000|2022-05-12 11:10:00|15520.5|15519|15512.9|15511.4|15521.9|15520.4|15512.9|15511.4|2919
1652354100000|2022-05-12 11:15:00|15513.9|15512.4|15523.9|15521.4|15527.9|15526.4|15512.9|15511|3318
1652354400000|2022-05-12 11:20:00|15525.9|15522.4|15520.9|15519.4|15529.9|15528.4|15519.9|15518.1|2621
1652354700000|2022-05-12 11:25:00|15522.3|15519.8|15527.9|15526.4|15530.9|15529.4|15518.9|15517.4|2878
1652355000000|2022-05-12 11:30:00|15528.6|15527.1|15537.9|15536.4|15537.9|15536.4|15527.9|15526.1|4462
1652355300000|2022-05-12 11:35:00|15537.6|15536.1|15547.3|15545.8|15551.6|15550.1|15534.9|15533.4|4594
1652355600000|2022-05-12 11:40:00|15548.3|15546.1|15549.3|15547.8|15554.6|15553.1|15545.3|15543.8|4009
1652355900000|2022-05-12 11:45:00|15548.3|15546.8|15561.6|15560.1|15561.6|15560.1|15548.3|15546.8|5931
1652356200000|2022-05-12 11:50:00|15561.3|15559.8|15550.3|15548.8|15562|15559.8|15548.3|15546.8|3530
1652356500000|2022-05-12 11:55:00|15551.3|15549.8|15554.3|15552.8|15559.6|15558.1|15549.3|15547.8|3825
1652356800000|2022-05-12 12:00:00|15555.3|15553.8|15548.3|15546.8|15555.3|15553.8|15546.3|15544.8|3776
1652357100000|2022-05-12 12:05:00|15549.3|15547.8|15560.6|15559.1|15560.6|15559.1|15546.3|15543.8|3272
1652357400000|2022-05-12 12:10:00|15561.6|15560.1|15545.3|15543.8|15561.6|15560.1|15544.3|15542.8|4159
1652357700000|2022-05-12 12:15:00|15546.3|15544.8|15539.3|15537.8|15548.6|15546.4|15535.3|15533.8|7923
1652358000000|2022-05-12 12:20:00|15539|15537.5|15537.3|15535.8|15544.3|15542.8|15536.3|15534.8|4005
1652358300000|2022-05-12 12:25:00|15538.3|15536.8|15537.3|15534.8|15543.6|15541.8|15534.3|15532.8|2938
1652358600000|2022-05-12 12:30:00|15541.3|15538.8|15545.3|15543.8|15547.7|15545.8|15534.3|15532.8|5284
1652358900000|2022-05-12 12:35:00|15546.3|15544.8|15544.3|15542.8|15548.3|15546.8|15535.3|15533.8|2660
1652359200000|2022-05-12 12:40:00|15543.3|15541.8|15552.3|15549.8|15553|15551.5|15538.3|15536.8|3766
1652359500000|2022-05-12 12:45:00|15551.3|15550.8|15548.3|15546.8|15554.3|15552.8|15545.3|15542.8|5108
1652359800000|2022-05-12 12:50:00|15547.3|15545.8|15552.3|15550.8|15555.3|15553.8|15547.3|15545.8|5302
1652360100000|2022-05-12 12:55:00|15553.3|15551.8|15560.7|15559.2|15561.7|15560.2|15552.3|15550.4|6433
1652360400000|2022-05-12 13:00:00|15561.7|15560.2|15548.3|15546.8|15561.7|15560.2|15543.3|15541.8|5647
1652360700000|2022-05-12 13:05:00|15549|15547.5|15533|15530.5|15549.3|15547.8|15532|15530.5|7366
1652361000000|2022-05-12 13:10:00|15532.3|15531.5|15537|15535.5|15544|15542.5|15531|15529.5|6170
1652361300000|2022-05-12 13:15:00|15538|15536.5|15528|15526.5|15538|15536.5|15522|15520.5|4985
1652361600000|2022-05-12 13:20:00|15527|15525.5|15518|15516.5|15534|15532.5|15518|15516.5|5576
1652361900000|2022-05-12 13:25:00|15519|15517.5|15511|15509.5|15524|15522.2|15511|15509.5|6531
1652362200000|2022-05-12 13:30:00|15512|15510.5|15531.6|15530.1|15532.6|15530.1|15510.3|15508.8|4633
1652362500000|2022-05-12 13:35:00|15530.9|15529.4|15530.3|15528.8|15537|15535.5|15526.9|15525|5123
1652362800000|2022-05-12 13:40:00|15531.3|15529.8|15529.3|15527.8|15537.6|15535.8|15524.9|15523.4|5427
1652363100000|2022-05-12 13:45:00|15530.3|15528.8|15523.9|15522.4|15532.3|15530.8|15515.9|15514.4|7306
1652363400000|2022-05-12 13:50:00|15522.9|15521.4|15518.5|15517|15529.3|15527.8|15517.5|15516|5997
1652363700000|2022-05-12 13:55:00|15517.5|15516|15524.5|15523|15528.3|15526.8|15517.5|15516|4680
1652364000000|2022-05-12 14:00:00|15525.2|15523.7|15531.9|15530.4|15543.3|15541.8|15525.2|15523.7|5385
1652364300000|2022-05-12 14:05:00|15530.9|15529.4|15534.3|15532.8|15538.6|15536.8|15523.9|15522.4|7404
1652364600000|2022-05-12 14:10:00|15535.3|15533.8|15529.3|15527.8|15536.6|15534.8|15524.3|15522.4|6141
1652364900000|2022-05-12 14:15:00|15529.6|15526.8|15532.6|15531.1|15536.6|15535.1|15527.6|15526.1|4910
1652365200000|2022-05-12 14:20:00|15531.6|15530.1|15526.6|15525.1|15538.6|15537.1|15526.6|15524.8|5348
1652365500000|2022-05-12 14:25:00|15525.6|15524.1|15527.6|15526.1|15528.6|15527.1|15519.6|15518.1|6116
1652365800000|2022-05-12 14:30:00|15528.6|15527.1|15536.6|15535.1|15537.6|15536.1|15523.6|15521.8|3939
1652366100000|2022-05-12 14:35:00|15537|15535.5|15546.7|15545.2|15551.7|15550.2|15535.6|15533.8|5245
1652366400000|2022-05-12 14:40:00|15547.1|15545.6|15544|15542.5|15553.7|15552.2|15539.7|15537.9|4644
1652366700000|2022-05-12 14:45:00|15543|15541.5|15533|15531.5|15544|15542.5|15531|15529.1|6420
1652367000000|2022-05-12 14:50:00|15533.6|15531.1|15535|15533.5|15541|15539.5|15533|15531.1|4939
1652367300000|2022-05-12 14:55:00|15534.4|15532.5|15528|15526.5|15535.4|15533.5|15523|15521.1|5676
1652367600000|2022-05-12 15:00:00|15527|15525.5|15516|15514.5|15534.4|15532.5|15514.6|15513.1|3929
1652367900000|2022-05-12 15:05:00|15517|15515.5|15517|15515.5|15519|15517.5|15509|15507.5|4134
1652368200000|2022-05-12 15:10:00|15516.3|15514.8|15521|15519.5|15523.4|15521.5|15513.7|15511.5|7129
1652368500000|2022-05-12 15:15:00|15522|15520.5|15519|15517.5|15525.4|15523.5|15518|15516.2|4864
1652368800000|2022-05-12 15:20:00|15518|15516.5|15529|15527.5|15530|15528.5|15516|15514.2|3069
1652369100000|2022-05-12 15:25:00|15530|15528.5|15532|15530.5|15534|15531.9|15526|15524.5|3907
1652369400000|2022-05-12 15:30:00|15531|15529.5|15528|15526.5|15537|15535.5|15527|15525.5|3044
1652369700000|2022-05-12 15:35:00|15527|15525.5|15538.7|15537.2|15540.1|15538.2|15527|15525.5|2979
1652370000000|2022-05-12 15:40:00|15539|15536.2|15542.7|15541.2|15545.7|15544.2|15538.7|15536.2|2506
1652370300000|2022-05-12 15:45:00|15541.7|15540.2|15551.7|15550.2|15552.7|15551.2|15541.5|15540|3715
1652370600000|2022-05-12 15:50:00|15550.7|15549.2|15559.7|15558.2|15561.7|15560.2|15547.7|15546.2|3153
1652370900000|2022-05-12 15:55:00|15560.7|15557.2|15575.8|15574.3|15576.2|15574.3|15559.7|15557.2|6252
1652371200000|2022-05-12 16:00:00|15574.8|15573.3|15572.8|15570.3|15576.8|15575.3|15563.5|15562|3126
1652371500000|2022-05-12 16:05:00|15572.2|15570.7|15566.1|15563.6|15575.5|15573.6|15563.1|15561.6|2403
1652371800000|2022-05-12 16:10:00|15565.7|15564.2|15558.1|15556.6|15570.5|15569|15557.1|15555.6|1880
1652372100000|2022-05-12 16:15:00|15559.1|15557.6|15551.1|15549.6|15559.1|15557.6|15551.1|15549.6|1106
1652372400000|2022-05-12 16:20:00|15551.8|15549.3|15548.1|15546.6|15552.5|15550.6|15547.1|15545.3|1367
1652372700000|2022-05-12 16:25:00|15547.1|15545.6|15548.8|15547.3|15550.1|15548.6|15543.8|15541.8|1848
1652373000000|2022-05-12 16:30:00|15549.8|15548.3|15549.8|15548.3|15551.1|15549.3|15546.8|15544.9|831
1652373300000|2022-05-12 16:35:00|15548.8|15547.3|15546.4|15544.9|15550.4|15548.9|15546.4|15543.9|553
1652373600000|2022-05-12 16:40:00|15545.4|15543.9|15544.4|15541.9|15551.8|15549.9|15542.4|15540.5|1536
1652373900000|2022-05-12 16:45:00|15543.8|15542.3|15549.4|15547.9|15550.8|15548.9|15541.4|15539.6|877
1652374200000|2022-05-12 16:50:00|15550.1|15547.6|15545.4|15543.9|15550.4|15547.9|15544.4|15542.9|616
1652374500000|2022-05-12 16:55:00|15546.4|15544.9|15549.4|15547.9|15549.4|15547.9|15544.4|15542.6|839
1652374800000|2022-05-12 17:00:00|15550.4|15548.9|15559.5|15557|15559.5|15558|15545.4|15543.9|1233
1652375100000|2022-05-12 17:05:00|15560.5|15558|15562.5|15561|15563.8|15562|15559.5|15558|354
1652375400000|2022-05-12 17:10:00|15562.8|15560|15560.5|15559|15564.5|15563|15559.5|15558|421
1652375700000|2022-05-12 17:15:00|15561.5|15560|15558.5|15557|15562.5|15560|15557.5|15556|189
1652376000000|2022-05-12 17:20:00|15559.5|15558|15560.5|15559|15561.5|15560|15556.5|15555|229
1652376300000|2022-05-12 17:25:00|15559.5|15558|15562.5|15561|15563.9|15562|15559.5|15558|75
1652376600000|2022-05-12 17:30:00|15562.1|15560.6|15566.5|15565|15567.5|15565|15559.5|15558|207
1652376900000|2022-05-12 17:35:00|15567.5|15565.4|15562.5|15561|15567.5|15565.4|15560.5|15559|349
1652377200000|2022-05-12 17:40:00|15563.5|15562|15565.5|15564|15565.5|15564|15561.5|15559|180
1652377500000|2022-05-12 17:45:00|15564.5|15563|15567.5|15566|15567.5|15566|15563.5|15562|325
1652377800000|2022-05-12 17:50:00|15566.5|15565|15566.5|15565|15570.5|15569|15564.5|15562.7|223
1652378100000|2022-05-12 17:55:00|15565.5|15564|15562.9|15561.4|15566.2|15564.4|15561.9|15560.4|274
1652378400000|2022-05-12 18:00:00|15563.9|15562.4|15556.9|15555.4|15563.9|15562.4|15555.9|15554.4|564
1652378700000|2022-05-12 18:05:00|15555.9|15554.4|15554.9|15553.4|15557.9|15556.4|15553.9|15552.4|321
1652379000000|2022-05-12 18:10:00|15554.2|15552.4|15555.9|15554.4|15556.9|15555.4|15552.9|15550.9|541
1652379300000|2022-05-12 18:15:00|15555.6|15554.1|15548.5|15547|15555.9|15554.4|15547.5|15546|245
1652379600000|2022-05-12 18:20:00|15549.9|15548.4|15548.9|15546.4|15550.9|15549|15547.5|15545.4|247
1652379900000|2022-05-12 18:25:00|15547.9|15547|15555.9|15554.4|15555.9|15554.4|15546.5|15545|246
1652380200000|2022-05-12 18:30:00|15554.9|15553.4|15560.9|15559.4|15564.9|15563.4|15554.6|15553.1|500
1652380500000|2022-05-12 18:35:00|15561.9|15560.4|15562.9|15561.4|15564.9|15563.4|15560.9|15559.4|158
1652380800000|2022-05-12 18:40:00|15563.9|15560.4|15572.2|15569.7|15573.5|15572|15563.2|15560.4|411
1652381100000|2022-05-12 18:45:00|15571.2|15569.4|15571.3|15569.8|15572.3|15570.8|15568.6|15566.7|442
1652381400000|2022-05-12 18:50:00|15572|15570.5|15571.3|15569.8|15572.3|15570.8|15570.3|15568.4|250
1652381700000|2022-05-12 18:55:00|15572.3|15570.8|15573.5|15572|15574.2|15572.7|15571.3|15569.4|143
1652382000000|2022-05-12 19:00:00|15574.2|15572.7|15565.9|15563.4|15574.2|15572.7|15563.9|15562.4|411
1652382300000|2022-05-12 19:05:00|15564.9|15564.4|15570.3|15568.8|15573.3|15571.4|15564.9|15563|449
1652382600000|2022-05-12 19:10:00|15569.3|15567.8|15567.3|15564.8|15571.3|15569.8|15565.9|15564.4|380
1652382900000|2022-05-12 19:15:00|15566.6|15565.1|15562.9|15561.4|15569.3|15567.8|15561.9|15560.4|297
1652383200000|2022-05-12 19:20:00|15563.9|15561|15553.9|15552.4|15564.9|15563.4|15553.9|15551.9|317
1652383500000|2022-05-12 19:25:00|15554.9|15553.1|15550.6|15549.1|15554.9|15553.4|15548.6|15546.6|390
1652383800000|2022-05-12 19:30:00|15549.6|15548.1|15552.9|15551.4|15553.9|15551.8|15548.6|15546.7|702
1652384100000|2022-05-12 19:35:00|15551.6|15550.4|15552.9|15551.4|15554.9|15553.4|15549.6|15547.7|437
1652384400000|2022-05-12 19:40:00|15551.6|15550.1|15551.6|15549.1|15553.3|15551.4|15549.6|15548.1|248
1652384700000|2022-05-12 19:45:00|15550.6|15550.1|15548.6|15546.1|15551.6|15550.1|15547.6|15546.1|273
1652385000000|2022-05-12 19:50:00|15548.9|15546.4|15541.6|15540.1|15548.9|15547.1|15540.6|15538.4|468
1652385300000|2022-05-12 19:55:00|15540.6|15539.1|15538.5|15537|15542.9|15541.1|15538.5|15537|276
1652421900000|2022-05-13 06:05:00|15488.2|15486.7|15492.6|15491.1|15493.6|15492.1|15483.9|15482.4|1685
1652422200000|2022-05-13 06:10:00|15493.2|15490.7|15495.2|15493.7|15500.2|15498.7|15489.2|15487.7|1394
1652422500000|2022-05-13 06:15:00|15495.5|15494|15501.2|15499.7|15508.3|15506.8|15495.2|15493.7|1923
1652422800000|2022-05-13 06:20:00|15502.6|15501.1|15502.6|15501.1|15507.6|15505.7|15501.2|15499.7|1833
1652423100000|2022-05-13 06:25:00|15502.2|15500.1|15494.9|15493.4|15503.6|15502.1|15493.3|15491.8|1427
1652423400000|2022-05-13 06:30:00|15495.9|15494.4|15480.5|15479|15496.5|15494.4|15480.5|15478|4119
1652423700000|2022-05-13 06:35:00|15481.5|15479.4|15481.5|15480|15484.5|15483|15477.2|15475|2949
1652424000000|2022-05-13 06:40:00|15482.5|15481|15487.9|15486.4|15487.9|15486.4|15480.5|15478.7|1322
1652424300000|2022-05-13 06:45:00|15488.9|15487.4|15481.9|15479.4|15493.9|15492|15480.9|15479.4|1632
1652424600000|2022-05-13 06:50:00|15481.5|15480|15489.9|15488.4|15492.9|15491.4|15481.5|15480|1149
1652424900000|2022-05-13 06:55:00|15490.3|15487.8|15492.9|15491.4|15494.3|15491.8|15485.9|15484.4|1406
1652425200000|2022-05-13 07:00:00|15493.9|15490.4|15494.9|15493.4|15502.3|15500.8|15492.9|15490.4|3998
1652425500000|2022-05-13 07:05:00|15493.9|15492.4|15495.3|15493.8|15502.3|15500.8|15487.9|15486|4103
1652425800000|2022-05-13 07:10:00|15496.3|15494.8|15507|15505.5|15509|15507.5|15489.3|15487.8|4162
1652426100000|2022-05-13 07:15:00|15506.7|15504.5|15498.3|15496.8|15510.4|15508.5|15497.6|15496.1|3411
1652426400000|2022-05-13 07:20:00|15499.3|15497.8|15495.3|15493.8|15510|15508.5|15492.3|15490.8|2688
1652426700000|2022-05-13 07:25:00|15495.6|15494.1|15483.6|15482.1|15502.6|15500.8|15482.6|15480.4|2565
1652427000000|2022-05-13 07:30:00|15482.6|15481.1|15471.2|15469.7|15482.6|15481.1|15467.8|15466.3|5115
1652427300000|2022-05-13 07:35:00|15472.2|15470.7|15464.6|15463.1|15476.6|15475.1|15463.6|15462.1|3650
1652427600000|2022-05-13 07:40:00|15465.6|15464.1|15451.8|15450.3|15472.6|15471.1|15450.8|15449.3|6406
1652427900000|2022-05-13 07:45:00|15452.5|15451|15455.5|15454|15458.5|15457|15444.1|15442.6|4953
1652428200000|2022-05-13 07:50:00|15456.5|15455|15465.8|15464.3|15465.8|15464.3|15453.8|15452|4173
1652428500000|2022-05-13 07:55:00|15466.2|15463.7|15452.8|15450.3|15466.2|15464.3|15449.1|15447.6|4470
1652428800000|2022-05-13 08:00:00|15452.5|15451.3|15459.8|15458.3|15463.8|15462.3|15451.5|15449.6|5102
1652429100000|2022-05-13 08:05:00|15460.8|15459.3|15469.2|15467.7|15469.6|15467.7|15460.8|15459.3|3916
1652429400000|2022-05-13 08:10:00|15468.9|15467.4|15472.6|15471.1|15475.6|15474.1|15467.9|15466.4|5226
1652429700000|2022-05-13 08:15:00|15473.6|15472.1|15479.6|15478.1|15484.9|15483.1|15473.6|15472.1|4058
1652430000000|2022-05-13 08:20:00|15478.6|15477.1|15480.6|15479.1|15483.6|15482.1|15474.6|15473.1|4087
1652430300000|2022-05-13 08:25:00|15481.6|15480.1|15473.6|15472.1|15485.6|15484.1|15473.6|15472.1|3976
1652430600000|2022-05-13 08:30:00|15474.6|15473.1|15484.9|15483.4|15488.4|15486.8|15473.6|15472.1|3174
1652430900000|2022-05-13 08:35:00|15484.7|15483.2|15492.3|15490.8|15496.3|15494.8|15482.9|15481.4|4157
1652431200000|2022-05-13 08:40:00|15493.3|15491.8|15493.3|15491.8|15497.7|15495.8|15492.3|15490.4|3927
1652431500000|2022-05-13 08:45:00|15494|15492.5|15490.3|15488.8|15495.3|15493.8|15488.3|15486.8|3169
1652431800000|2022-05-13 08:50:00|15489.3|15487.8|15488.3|15486.8|15491.3|15489.8|15485.3|15483.8|3336
1652432100000|2022-05-13 08:55:00|15489.3|15487.8|15495.3|15493.8|15496.3|15494.8|15485.6|15484.1|5163
1652432400000|2022-05-13 09:00:00|15494.3|15492.8|15511|15509.5|15511|15509.5|15494.3|15492.8|4218
1652432700000|2022-05-13 09:05:00|15510|15508.5|15507|15504.5|15510.4|15508.5|15501.7|15500.2|4173
1652433000000|2022-05-13 09:10:00|15506|15503.5|15505|15503.5|15508|15506.5|15500.7|15499.2|3370
1652433300000|2022-05-13 09:15:00|15504|15502.5|15506|15504.5|15507|15505.5|15501.7|15499.8|2014
1652433600000|2022-05-13 09:20:00|15506.7|15504.2|15512|15510.5|15516|15514.5|15506|15504.2|2563
1652433900000|2022-05-13 09:25:00|15511|15509.5|15506|15504.5|15516|15514.5|15506|15504.5|2512
1652434200000|2022-05-13 09:30:00|15505|15503.5|15496.3|15494.8|15505|15503.5|15495.3|15493.8|4671
1652434500000|2022-05-13 09:35:00|15495.6|15494.1|15495.3|15493.8|15498.3|15496.8|15492.3|15490.8|2999
1652434800000|2022-05-13 09:40:00|15494.7|15492.8|15502.7|15501.2|15505.4|15503.6|15494.3|15492.8|2876
1652435100000|2022-05-13 09:45:00|15501.7|15500.2|15509.1|15506.6|15509.4|15507.6|15501.7|15499.8|3785
1652435400000|2022-05-13 09:50:00|15508.1|15505.6|15516.1|15514.6|15516.4|15514.6|15506.1|15504.6|2829
1652435700000|2022-05-13 09:55:00|15515.1|15513.6|15523.8|15522.3|15528.1|15526.3|15514.1|15512.6|5448
1652436000000|2022-05-13 10:00:00|15523.5|15522|15508.1|15505.6|15523.5|15522|15507.1|15505.6|3278
1652436300000|2022-05-13 10:05:00|15507.4|15505.9|15501.7|15500.2|15509.4|15507.6|15499.7|15497.8|2487
1652436600000|2022-05-13 10:10:00|15502.7|15501.2|15509.1|15507.6|15512.1|15510.6|15500.7|15498.8|3726
1652436900000|2022-05-13 10:15:00|15510.1|15508.6|15517.4|15515.9|15517.4|15515.9|15507.1|15505.2|4176
1652437200000|2022-05-13 10:20:00|15516.4|15514.9|15523.8|15522.3|15525.3|15523.3|15513.1|15511.2|3403
1652437500000|2022-05-13 10:25:00|15522.8|15521.3|15519.8|15518.3|15523.8|15522.3|15516.4|15514.6|3563
1652437800000|2022-05-13 10:30:00|15519.4|15516.9|15512.1|15510.6|15522.8|15521.3|15512.1|15509.6|1508
1652438100000|2022-05-13 10:35:00|15511.4|15509.9|15508.1|15506.6|15512.4|15510.6|15506.4|15504.6|1451
1652438400000|2022-05-13 10:40:00|15507.1|15505.6|15509.4|15507.9|15512.4|15510.6|15506.8|15504.6|1594
1652438700000|2022-05-13 10:45:00|15508.1|15506.6|15504.1|15502.6|15509.1|15507.6|15502.1|15500.6|2639
1652439000000|2022-05-13 10:50:00|15503.1|15501.6|15501.7|15499.2|15506.1|15504.6|15497.7|15496.2|2352
1652439300000|2022-05-13 10:55:00|15501.4|15498.9|15497.7|15496.2|15506.1|15504.6|15497.7|15496.2|2488
1652439600000|2022-05-13 11:00:00|15496.7|15495.2|15487.4|15485.9|15498.7|15497.2|15487.4|15485.9|3823
1652439900000|2022-05-13 11:05:00|15488.4|15486.9|15485|15483.5|15488.4|15486.9|15483|15481.5|2920
1652440200000|2022-05-13 11:10:00|15485.6|15483.1|15495.4|15493.9|15495.7|15493.9|15485|15483.1|1927
1652440500000|2022-05-13 11:15:00|15496.4|15492.9|15495.4|15493.9|15497.7|15496.2|15492.4|15490.5|1326
1652440800000|2022-05-13 11:20:00|15494.4|15492.9|15491.4|15489.9|15496.4|15493.9|15485|15483.5|2358
1652441100000|2022-05-13 11:25:00|15492.4|15490.9|15491.4|15489.9|15494.7|15492.9|15489.4|15487.5|1654
1652441400000|2022-05-13 11:30:00|15490.4|15488.9|15489.4|15487.9|15491.4|15489.9|15487|15484.5|1699
1652441700000|2022-05-13 11:35:00|15490.4|15488.9|15494.4|15491.9|15495.7|15493.9|15487|15485.5|2096
1652442000000|2022-05-13 11:40:00|15493.4|15490.9|15482.4|15480.9|15493.4|15491.9|15480.4|15478.9|2045
1652442300000|2022-05-13 11:45:00|15481.7|15479.9|15484|15482.5|15485|15483.5|15477.7|15476.2|2108
1652442600000|2022-05-13 11:50:00|15483|15481.5|15483|15481.5|15486|15483.8|15479.4|15477.9|2557
1652442900000|2022-05-13 11:55:00|15482|15480.5|15480|15478.5|15485.5|15483.5|15477.7|15476.2|2093
1652443200000|2022-05-13 12:00:00|15479|15477.5|15480|15478.5|15485|15482.5|15476.7|15475.2|1726
1652443500000|2022-05-13 12:05:00|15479|15477.5|15479|15477.5|15482|15480.5|15473.9|15471.8|2728
1652443800000|2022-05-13 12:10:00|15478|15476.5|15484|15481.5|15484|15482.5|15475.7|15474.2|1723
1652444100000|2022-05-13 12:15:00|15484.4|15481.9|15473.7|15472.2|15484.4|15482.5|15472.3|15470.8|4171
1652444400000|2022-05-13 12:20:00|15473.3|15471.8|15482|15480.5|15486.4|15484.5|15473.3|15471.8|5451
1652444700000|2022-05-13 12:25:00|15481.7|15480.2|15487|15485.5|15488|15486.5|15481.7|15479.5|1829
1652445000000|2022-05-13 12:30:00|15486|15484.5|15484|15482.5|15493.4|15491.9|15483|15481.5|3000
1652445300000|2022-05-13 12:35:00|15483|15481.5|15498.8|15497.3|15500.1|15498.3|15483|15480.5|2854
1652445600000|2022-05-13 12:40:00|15499.8|15496.3|15484|15481.5|15500.1|15498.3|15483|15480.5|3895
1652445900000|2022-05-13 12:45:00|15484.4|15482.5|15471.7|15470.2|15484.4|15482.5|15470.7|15469.2|2607
1652446200000|2022-05-13 12:50:00|15470.7|15469.2|15463.3|15461.8|15472.7|15470.2|15462.3|15460.8|4884
1652446500000|2022-05-13 12:55:00|15462.3|15460.8|15460.3|15458.8|15466.3|15464.8|15456|15454.1|3506
1652446800000|2022-05-13 13:00:00|15459|15457.5|15460.3|15458.8|15460.6|15459.1|15454|15452.5|2849
1652447100000|2022-05-13 13:05:00|15461.3|15459.8|15455|15453.5|15463.3|15461.8|15454|15452.5|2967
1652447400000|2022-05-13 13:10:00|15456|15453.8|15466.3|15464.8|15466.3|15464.8|15453.7|15451.5|2742
1652447700000|2022-05-13 13:15:00|15467.3|15465.8|15463.3|15461.8|15469.7|15467.8|15459|15457.5|2680
1652448000000|2022-05-13 13:20:00|15464.3|15462.8|15460.3|15458.8|15466.3|15464.8|15460.3|15458.8|1492
1652448300000|2022-05-13 13:25:00|15461.3|15459.2|15465.3|15463.8|15470.3|15468.8|15460.3|15458.8|2123
1652448600000|2022-05-13 13:30:00|15465.1|15463.6|15452|15450.5|15467.3|15465.8|15451|15449.5|4163
1652448900000|2022-05-13 13:35:00|15453|15451.1|15454.6|15453.1|15463.3|15461.8|15449.3|15447.8|4196
1652449200000|2022-05-13 13:40:00|15455.3|15453.8|15447.3|15444.8|15458.6|15457.1|15443.3|15441.8|5685
1652449500000|2022-05-13 13:45:00|15446.3|15443.8|15449.3|15447.8|15451.3|15449.8|15443.3|15441.8|6204
1652449800000|2022-05-13 13:50:00|15448.3|15446.8|15445.3|15443.8|15448.6|15446.8|15442.3|15440.4|4060
1652450100000|2022-05-13 13:55:00|15444.3|15442.8|15423.2|15421.7|15445.6|15443.8|15419.8|15418|7521
1652450400000|2022-05-13 14:00:00|15423.9|15422.4|15440.9|15439.4|15442.3|15440.4|15423.9|15422.4|7316
1652450700000|2022-05-13 14:05:00|15439.9|15438.4|15435.5|15434|15443.9|15442.4|15434.5|15433|5082
1652451000000|2022-05-13 14:10:00|15434.5|15433|15423.2|15420.7|15436.5|15435|15419.8|15418.2|5419
1652451300000|2022-05-13 14:15:00|15421.8|15420.3|15409.8|15408.3|15424.6|15422.7|15409.2|15407.3|5246
1652451600000|2022-05-13 14:20:00|15409.2|15407.7|15406.5|15405|15412.5|15411|15402.1|15400.6|4022
1652451900000|2022-05-13 14:25:00|15407.1|15405.6|15415.5|15413|15415.5|15413.6|15404.1|15402.2|3338
1652452200000|2022-05-13 14:30:00|15414.8|15413.3|15405.1|15403.6|15414.8|15413.3|15404.1|15402.6|2398
1652452500000|2022-05-13 14:35:00|15404.1|15402.6|15407.5|15406|15411.5|15410|15402.1|15400.2|4648
1652452800000|2022-05-13 14:40:00|15407.2|15405.7|15414.8|15413.3|15414.8|15413.3|15404.1|15402.6|3338
1652453100000|2022-05-13 14:45:00|15415.8|15414.3|15422.8|15421.3|15423.8|15422.3|15414.8|15413|6046
1652453400000|2022-05-13 14:50:00|15423.8|15422.3|15417.8|15416.3|15423.8|15422.3|15417.8|15415.3|3485
1652453700000|2022-05-13 14:55:00|15418.8|15417.3|15425.8|15424.3|15425.8|15424.3|15418.8|15417|2458
1652454000000|2022-05-13 15:00:00|15424.8|15423.3|15415.8|15414.3|15427.8|15426.3|15415.8|15414.3|3269
1652454300000|2022-05-13 15:05:00|15414.8|15413.3|15412.1|15410.6|15415.5|15414|15410.5|15409|2188
1652454600000|2022-05-13 15:10:00|15411.8|15410.3|15409.4|15407.9|15415.1|15413.6|15406.1|15404.6|3839
1652454900000|2022-05-13 15:15:00|15410.4|15408.9|15418.1|15416.6|15418.1|15416.6|15407.4|15405.9|4260
1652455200000|2022-05-13 15:20:00|15417.1|15415.6|15416.1|15414.6|15421.1|15419.6|15414.1|15412.3|2391
1652455500000|2022-05-13 15:25:00|15416.5|15414|15417.1|15415.6|15421.5|15419.6|15415.1|15413.6|2827
1652455800000|2022-05-13 15:30:00|15417.4|15415.9|15424.1|15422.6|15425.1|15422.9|15417.1|15415.6|2115
1652456100000|2022-05-13 15:35:00|15425.1|15423.3|15427.1|15425.6|15429.5|15427.6|15422.1|15420.6|1839
1652456400000|2022-05-13 15:40:00|15428.1|15426.6|15431.1|15429.6|15431.5|15429.6|15426.1|15424.6|1598
1652456700000|2022-05-13 15:45:00|15432.1|15430.6|15430.1|15428.6|15433.1|15431.6|15429.1|15427.6|1311
1652457000000|2022-05-13 15:50:00|15431.1|15427.6|15423.1|15421.6|15431.1|15429.6|15423.1|15421.3|1033
1652457300000|2022-05-13 15:55:00|15423.9|15422.4|15423.1|15421.6|15425.5|15423.6|15420.1|15418.3|856
1652457600000|2022-05-13 16:00:00|15424.1|15422.6|15422.1|15420.6|15424.1|15422.6|15420.1|15418.3|508
1652457900000|2022-05-13 16:05:00|15421.1|15419.6|15415.1|15413.6|15421.1|15419.6|15414.9|15412.6|925
1652458200000|2022-05-13 16:10:00|15414.1|15412.6|15413.1|15411.6|15415.5|15413.6|15411.1|15409.6|1412
1652458500000|2022-05-13 16:15:00|15414.1|15412.6|15415.1|15413.6|15418.5|15416.6|15413.1|15411.3|964
1652458800000|2022-05-13 16:20:00|15416.1|15414.6|15415.2|15413.7|15418.1|15416.6|15414.1|15412.6|600
1652459100000|2022-05-13 16:25:00|15414.2|15412.7|15418.2|15416.7|15419.5|15417.7|15414.2|15412.7|349
1652459400000|2022-05-13 16:30:00|15417.2|15415.7|15415.2|15413.7|15418.2|15416.7|15414.2|15411.7|404
1652459700000|2022-05-13 16:35:00|15416.2|15414.7|15413.2|15411.7|15417.2|15415.7|15413.2|15411.7|372
1652460000000|2022-05-13 16:40:00|15412.9|15411.4|15414.2|15412.7|15414.5|15412.7|15411.2|15409.7|300
1652460300000|2022-05-13 16:45:00|15413.2|15411.7|15416.2|15414.7|15418.2|15416.7|15413.2|15411.7|476
1652460600000|2022-05-13 16:50:00|15415.2|15413.7|15415.2|15413.7|15419.5|15417.7|15414.2|15412.7|433
1652460900000|2022-05-13 16:55:00|15414.2|15412.7|15415.2|15413.7|15415.5|15413.7|15413.2|15411.7|131
1652461200000|2022-05-13 17:00:00|15414.2|15412.7|15408.8|15407.3|15415.5|15413.3|15407.8|15406.3|549
1652461500000|2022-05-13 17:05:00|15409.8|15408.3|15412.2|15410.7|15413.2|15411.7|15409.4|15407.3|265
1652461800000|2022-05-13 17:10:00|15413.2|15411.3|15412.2|15410.7|15414.2|15412.7|15411.2|15409.7|87
1652462100000|2022-05-13 17:15:00|15413.2|15411|15416.2|15413.7|15417.2|15415.7|15412.2|15410.3|373
1652462400000|2022-05-13 17:20:00|15415.8|15414.3|15415.2|15413.7|15418.5|15416.7|15415.2|15413.7|91
1652462700000|2022-05-13 17:25:00|15415.9|15414.4|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|116
1652463000000|2022-05-13 17:30:00|15416.8|15414.3|15417.2|15415.7|15418.2|15416.7|15415.2|15413.7|161
1652463300000|2022-05-13 17:35:00|15416.2|15414.7|15417.2|15415.7|15418.2|15416.7|15416.2|15414.7|112
1652463600000|2022-05-13 17:40:00|15418.2|15416.7|15417.2|15415.7|15419.5|15417.7|15416.2|15414.7|81
1652463900000|2022-05-13 17:45:00|15416.8|15414.7|15415.2|15413.7|15417.5|15415.7|15415.2|15413.3|29
1652464200000|2022-05-13 17:50:00|15416.2|15414.7|15417.2|15415.7|15419.2|15417|15415.2|15413.7|202
1652464500000|2022-05-13 17:55:00|15416.2|15414.7|15417.5|15416|15421.5|15419.7|15416.2|15414.7|194
1652464800000|2022-05-13 18:00:00|15417.2|15415.7|15427.3|15425.8|15428.6|15426.8|15417.2|15415.7|362
1652465100000|2022-05-13 18:05:00|15428.3|15426.4|15425.9|15424.4|15431.6|15429.8|15425.9|15424.4|280
1652465400000|2022-05-13 18:10:00|15426.3|15423.8|15428.3|15426.8|15429.3|15426.8|15425.9|15423.8|88
1652465700000|2022-05-13 18:15:00|15427.3|15425.8|15424.9|15423.4|15428.3|15426.8|15424.9|15423.4|187
1652466000000|2022-05-13 18:20:00|15425.3|15423.8|15426.6|15425.1|15427.6|15426.1|15423.6|15422.1|206
1652466300000|2022-05-13 18:25:00|15426.9|15424.1|15427.9|15426.4|15428.9|15427.4|15425.9|15424.1|130
1652466600000|2022-05-13 18:30:00|15428.9|15427.4|15427.9|15426.4|15428.9|15427.4|15424.6|15422.1|165
1652466900000|2022-05-13 18:35:00|15428.9|15427.4|15426.9|15425.4|15428.9|15427.4|15425.9|15424.4|98
1652467200000|2022-05-13 18:40:00|15427.9|15426.1|15425.9|15424.4|15428.9|15427.4|15425.9|15424.1|131
1652467500000|2022-05-13 18:45:00|15424.6|15423.1|15422.6|15421.1|15425.9|15424.4|15421.6|15420.1|119
1652467800000|2022-05-13 18:50:00|15423.6|15422.1|15420.6|15419.1|15423.6|15422.1|15420.6|15419.1|57
1652468100000|2022-05-13 18:55:00|15421.9|15419.4|15421.6|15420.1|15422.6|15420.1|15418.2|15416.7|164
1652468400000|2022-05-13 19:00:00|15420.6|15419.1|15419.2|15417.7|15422.9|15421.1|15417.2|15415.7|153
1652468700000|2022-05-13 19:05:00|15418.2|15416.7|15418.2|15416.7|15419.2|15417.7|15417.2|15415.7|101
1652469000000|2022-05-13 19:10:00|15419.2|15417.7|15420.2|15417.7|15420.6|15419.1|15418.2|15416.7|136
1652469300000|2022-05-13 19:15:00|15419.9|15418.4|15420.6|15419.1|15421.6|15419.6|15419.2|15417.4|46
1652469600000|2022-05-13 19:20:00|15420.9|15419.4|15421.6|15420.1|15424.9|15423.4|15420.6|15419.1|128
1652469900000|2022-05-13 19:25:00|15421.9|15420.4|15420.6|15419.1|15422.6|15421.1|15420.6|15419.1|45
1652470200000|2022-05-13 19:30:00|15421.6|15420.1|15424.6|15423.1|15424.9|15423.1|15420.6|15418.7|78
1652470500000|2022-05-13 19:35:00|15423.6|15422.1|15424.9|15423.4|15426.9|15425.4|15423.6|15422.1|62
1652470800000|2022-05-13 19:40:00|15424.6|15423.1|15424.6|15423.1|15426|15424.5|15423.6|15422.1|71
1652471100000|2022-05-13 19:45:00|15423.6|15422.1|15423.6|15422.1|15424.6|15423.1|15422.6|15421.1|63
1652471400000|2022-05-13 19:50:00|15423|15421.5|15426|15423.5|15426|15424.5|15422.6|15421.1|118
1652471700000|2022-05-13 19:55:00|15425.6|15423.1|15424.6|15422.1|15428|15425.5|15423.6|15422|330
1652681100000|2022-05-16 06:05:00|15437.3|15435.8|15441.7|15440.2|15447.7|15445.8|15421.5|15420|1223
1652681400000|2022-05-16 06:10:00|15441|15439.5|15435.9|15434.4|15444.7|15443.2|15421.8|15419.3|907
1652681700000|2022-05-16 06:15:00|15436.3|15434.8|15432.3|15430.8|15438.7|15437.2|15431.9|15429.8|653
1652682000000|2022-05-16 06:20:00|15431.3|15429.8|15430.3|15427.8|15439.9|15438.4|15422.5|15420|724
1652682300000|2022-05-16 06:25:00|15429.3|15428.5|15431.7|15430.2|15432.7|15431.2|15428.3|15426.8|860
1652682600000|2022-05-16 06:30:00|15431.9|15430.4|15424.3|15422.8|15434.7|15433.2|15422.3|15420.8|1144
1652682900000|2022-05-16 06:35:00|15424.7|15422.2|15425.3|15423.8|15430.3|15427.8|15417.9|15416.4|1225
1652683200000|2022-05-16 06:40:00|15426.3|15424.4|15435.7|15434.2|15435.7|15434.2|15425.3|15423.8|799
1652683500000|2022-05-16 06:45:00|15435.4|15433.9|15444.7|15442.2|15446.1|15444.6|15434.7|15433.2|1652
1652683800000|2022-05-16 06:50:00|15444.3|15442.8|15452.1|15449.6|15452.8|15451.3|15442.7|15440.8|1699
1652684100000|2022-05-16 06:55:00|15451.1|15449.2|15449.1|15447.6|15455.1|15453.6|15445.1|15443.2|2312
1652684400000|2022-05-16 07:00:00|15450.1|15448.6|15441.7|15440.2|15454.1|15452.6|15439.7|15438.2|5968
1652684700000|2022-05-16 07:05:00|15440.7|15439.2|15453.1|15451.6|15454.4|15452.6|15437.7|15436.2|4503
1652685000000|2022-05-16 07:10:00|15452.8|15451.3|15435.7|15434.2|15456.1|15454.6|15430.7|15429.2|4067
1652685300000|2022-05-16 07:15:00|15436.7|15435.2|15430.7|15429.2|15439.7|15438.2|15429.3|15427.8|3376
1652685600000|2022-05-16 07:20:00|15431.7|15430.2|15426.3|15424.8|15433.7|15432.2|15419.9|15418.1|3019
1652685900000|2022-05-16 07:25:00|15425.3|15423.8|15405.9|15404.4|15427.3|15425.8|15402.6|15401.1|4236
1652686200000|2022-05-16 07:30:00|15404.6|15403.1|15390.4|15388.9|15407.3|15405.8|15389.4|15387.9|4769
1652686500000|2022-05-16 07:35:00|15391.4|15389.3|15383.1|15381.6|15391.8|15390.3|15378.1|15376.2|4733
1652686800000|2022-05-16 07:40:00|15384.1|15382.6|15386.4|15384.9|15390.4|15388.9|15376.1|15374.6|5705
1652687100000|2022-05-16 07:45:00|15387.1|15384.6|15369.7|15368.2|15389.4|15387.9|15369.7|15368.2|5175
1652687400000|2022-05-16 07:50:00|15370.3|15367.2|15369.7|15368.2|15373.1|15371.2|15361.7|15360.2|3567
1652687700000|2022-05-16 07:55:00|15370.4|15368.9|15372.7|15371.2|15376.7|15375.2|15364.7|15362.8|4468
1652688000000|2022-05-16 08:00:00|15373.3|15370.8|15377.7|15376.2|15380.1|15378.2|15368.7|15367.2|3600
1652688300000|2022-05-16 08:05:00|15378.7|15377.2|15382.1|15380.6|15382.7|15381.2|15373.7|15372.2|4033
1652688600000|2022-05-16 08:10:00|15381.1|15379.6|15379.1|15377.6|15382.1|15380.2|15371.7|15370.2|3004
1652688900000|2022-05-16 08:15:00|15380.1|15378.6|15382.1|15380.6|15383.1|15381.6|15373.7|15372.2|2493
1652689200000|2022-05-16 08:20:00|15381.1|15379.6|15382.1|15380.6|15388.5|15387|15381.1|15379.2|3095
1652689500000|2022-05-16 08:25:00|15383.1|15380|15386.5|15385|15387.5|15386|15378.1|15376.6|2423
1652689800000|2022-05-16 08:30:00|15385.8|15384|15383.5|15382|15391.5|15390|15382.5|15381|3059
1652690100000|2022-05-16 08:35:00|15384.5|15381.5|15388.5|15387|15394.5|15392|15382.5|15380.6|3902
1652690400000|2022-05-16 08:40:00|15387.5|15386|15385.5|15384|15389.5|15388|15382.5|15381|2025
1652690700000|2022-05-16 08:45:00|15385.2|15383.7|15389.5|15388|15391.5|15390|15382.5|15380|1579
1652691000000|2022-05-16 08:50:00|15388.5|15387|15384.5|15383|15388.8|15387|15381.5|15380|2113
1652691300000|2022-05-16 08:55:00|15385.5|15384|15373.7|15371.2|15385.8|15384|15372.7|15370.8|3938
1652691600000|2022-05-16 09:00:00|15373.1|15371.6|15359.3|15357.8|15373.1|15371.6|15358.3|15356.5|4463
1652691900000|2022-05-16 09:05:00|15360.3|15358.8|15358.3|15356.8|15360.3|15358.8|15352.6|15351.1|2387
1652692200000|2022-05-16 09:10:00|15357|15354.5|15368.3|15366.8|15370.7|15369.2|15356|15354.5|3325
1652692500000|2022-05-16 09:15:00|15368.6|15367.1|15368.7|15367.2|15370.3|15368.5|15364.7|15363.2|2455
1652692800000|2022-05-16 09:20:00|15367.7|15366.2|15376.7|15374.2|15376.7|15375.2|15365.7|15364.2|2243
1652693100000|2022-05-16 09:25:00|15376.1|15374.6|15370.7|15369.2|15376.1|15374.6|15370.7|15369.2|1260
1652693400000|2022-05-16 09:30:00|15370.3|15367.8|15359.3|15356.8|15370.7|15368.2|15354.6|15352.7|3136
1652693700000|2022-05-16 09:35:00|15358.3|15357.8|15351.6|15350.1|15361.3|15359.8|15350.6|15348.7|3131
1652694000000|2022-05-16 09:40:00|15350.8|15349.3|15348.6|15347.1|15360.7|15358.8|15346.6|15345.1|2936
1652694300000|2022-05-16 09:45:00|15349|15347.5|15351.6|15350.1|15352.6|15351.1|15346.6|15345.1|2209
1652694600000|2022-05-16 09:50:00|15352.6|15349.1|15352.6|15351.1|15356|15354.5|15349.6|15348.1|1578
1652694900000|2022-05-16 09:55:00|15353.6|15352.1|15358.4|15356.9|15358.4|15356.9|15352.6|15351.1|1808
1652695200000|2022-05-16 10:00:00|15358|15355.5|15356|15354.5|15358|15355.5|15348.6|15347.1|2565
1652695500000|2022-05-16 10:05:00|15357|15355.5|15359|15357.5|15360|15358.5|15357|15355.1|1520
1652695800000|2022-05-16 10:10:00|15360|15358.5|15346.6|15345.1|15361|15359.5|15345.6|15344.1|3017
1652696100000|2022-05-16 10:15:00|15347.6|15346.1|15353.6|15352.1|15355.6|15353.7|15346.6|15344.7|2254
1652696400000|2022-05-16 10:20:00|15352.6|15351.1|15348.6|15347.1|15354.6|15353.1|15348.6|15346.7|1742
1652696700000|2022-05-16 10:25:00|15347.6|15346.1|15352.6|15350.1|15353.6|15351.4|15347.6|15346.1|1239
1652697000000|2022-05-16 10:30:00|15352.2|15349.7|15342.2|15340.7|15354.6|15353.1|15340.2|15338.7|3375
1652697300000|2022-05-16 10:35:00|15341.2|15339.7|15343.2|15341.7|15344.2|15342.7|15337.2|15335.7|3737
1652697600000|2022-05-16 10:40:00|15344.2|15342.7|15347|15345.5|15349.4|15347.5|15343.2|15341.7|2215
1652697900000|2022-05-16 10:45:00|15348|15346.5|15348|15346.5|15350|15348.5|15346|15344.5|2361
1652698200000|2022-05-16 10:50:00|15347|15345.5|15358.4|15356.9|15359.4|15356.9|15347|15345.1|3819
1652698500000|2022-05-16 10:55:00|15358|15355.9|15360.8|15359.3|15361.8|15360.3|15356.4|15354.9|1295
1652698800000|2022-05-16 11:00:00|15361.8|15360.3|15361.8|15360.3|15362.8|15361.3|15355|15353.5|2938
1652699100000|2022-05-16 11:05:00|15361.3|15359.3|15362.8|15361.3|15365.8|15364.3|15358.8|15357.3|1534
1652699400000|2022-05-16 11:10:00|15363.4|15360.9|15360.8|15359.3|15366.8|15365.3|15360.8|15359.3|1413
1652699700000|2022-05-16 11:15:00|15361.8|15359.6|15358.4|15356.9|15362.1|15360.3|15355|15353.5|1192
1652700000000|2022-05-16 11:20:00|15358.6|15357.1|15362.8|15361.3|15367.8|15366.3|15358.4|15356.9|2092
1652700300000|2022-05-16 11:25:00|15361.8|15360.3|15368.8|15367.3|15369.8|15368.3|15361.8|15360.3|2264
1652700600000|2022-05-16 11:30:00|15369.8|15368.3|15367.1|15365.6|15372.1|15370.6|15364.8|15363.3|2140
1652700900000|2022-05-16 11:35:00|15366.9|15365.4|15359.1|15357.6|15366.9|15365.4|15359.1|15356.6|3159
1652701200000|2022-05-16 11:40:00|15360.1|15358.6|15352.4|15350.9|15362.4|15360.6|15352.4|15350.9|1323
1652701500000|2022-05-16 11:45:00|15353.4|15351.9|15348.6|15347.1|15353.8|15351.9|15346.6|15345.1|2631
1652701800000|2022-05-16 11:50:00|15348.9|15347.4|15347.6|15346.1|15349.6|15348.1|15344.6|15343.1|1968
1652702100000|2022-05-16 11:55:00|15348.6|15347.1|15346.6|15345.1|15349.6|15348.1|15344.1|15342.6|2747
1652702400000|2022-05-16 12:00:00|15346|15344.1|15345.6|15344.1|15351|15349.1|15339.6|15338.1|2404
1652702700000|2022-05-16 12:05:00|15344.6|15343.1|15349.6|15348.1|15353|15351.5|15343.6|15342.1|2379
1652703000000|2022-05-16 12:10:00|15350.6|15349.1|15342.6|15341.1|15350.6|15349.1|15339.6|15338.1|1836
1652703300000|2022-05-16 12:15:00|15341.6|15340.1|15335.3|15333.8|15342.6|15341.1|15332.9|15331|2712
1652703600000|2022-05-16 12:20:00|15336.3|15334.5|15343.7|15342.2|15354.4|15352.9|15335.3|15333.8|4081
1652703900000|2022-05-16 12:25:00|15342.7|15341.2|15350.7|15349.2|15352|15350.5|15336.3|15334.8|3565
1652704200000|2022-05-16 12:30:00|15352.3|15350.8|15364.8|15363.3|15369.2|15367.7|15352|15350|7529
1652704500000|2022-05-16 12:35:00|15365.8|15364.3|15370.2|15368.7|15371.5|15369.7|15361.8|15360.3|4820
1652704800000|2022-05-16 12:40:00|15371.2|15369.7|15367.8|15366.3|15373.5|15371.7|15362.8|15360.9|2825
1652705100000|2022-05-16 12:45:00|15369.2|15367.7|15366.8|15365.3|15374.5|15373|15365.8|15363.9|2223
1652705400000|2022-05-16 12:50:00|15367.8|15366.3|15364.8|15363.3|15374.6|15373.1|15363.8|15362.3|2494
1652705700000|2022-05-16 12:55:00|15363.8|15362.3|15358.8|15357.3|15366.2|15364.3|15356.4|15354.3|1945
1652706000000|2022-05-16 13:00:00|15359.8|15358.3|15357|15354.5|15366.8|15365.3|15356.4|15354.5|2073
1652706300000|2022-05-16 13:05:00|15357.4|15354.9|15357.4|15355.9|15365.2|15363.3|15356.4|15354.9|1909
1652706600000|2022-05-16 13:10:00|15358.4|15356.9|15361.4|15359.9|15363.4|15361.9|15355.9|15353.9|1660
1652706900000|2022-05-16 13:15:00|15361.8|15359.3|15367.8|15366.3|15369.2|15367.7|15354.4|15352.9|2602
1652707200000|2022-05-16 13:20:00|15369.2|15367.7|15380.6|15379.1|15380.6|15379.1|15366.8|15365.3|3157
1652707500000|2022-05-16 13:25:00|15380.3|15378.8|15381.6|15380.1|15385.9|15384.4|15379.6|15377.7|3850
1652707800000|2022-05-16 13:30:00|15382.6|15381.1|15385.9|15384.4|15386.9|15385.4|15375.2|15373.7|3102
1652708100000|2022-05-16 13:35:00|15386.9|15385.4|15388.9|15387.4|15396.3|15394.8|15381.9|15380.4|4391
1652708400000|2022-05-16 13:40:00|15388.7|15387.2|15403.7|15402.2|15404.1|15402.2|15385.9|15384.4|3684
1652708700000|2022-05-16 13:45:00|15404.1|15401.2|15425.5|15424|15425.5|15424|15401.7|15400.2|6602
1652709000000|2022-05-16 13:50:00|15425.8|15423.3|15424.5|15423|15433.2|15431.7|15423.1|15420.6|8470
1652709300000|2022-05-16 13:55:00|15425.5|15424|15430.5|15428|15435.8|15434|15420.5|15419|6168
1652709600000|2022-05-16 14:00:00|15429.5|15429|15427.8|15426.3|15439.2|15437.7|15426.8|15425.3|6138
1652709900000|2022-05-16 14:05:00|15426.8|15425.3|15425.5|15424|15430.2|15428.3|15424.5|15423|3958
1652710200000|2022-05-16 14:10:00|15426.8|15424.3|15428.5|15427|15434.2|15432.7|15425.5|15423.6|4558
1652710500000|2022-05-16 14:15:00|15427.5|15426|15434.5|15433|15435.9|15434.4|15425.5|15424|3659
1652710800000|2022-05-16 14:20:00|15434.9|15433.4|15432.9|15430.4|15437.2|15435.7|15427.9|15426.4|2926
1652711100000|2022-05-16 14:25:00|15432.5|15431.4|15423.5|15422|15437.2|15435.7|15422.5|15421|3399
1652711400000|2022-05-16 14:30:00|15422.5|15421|15435.9|15434.4|15437.2|15435.7|15422.5|15421|2762
1652711700000|2022-05-16 14:35:00|15436.2|15433.4|15428.9|15426.4|15436.2|15434.4|15423.5|15421.6|3504
1652712000000|2022-05-16 14:40:00|15428.5|15427|15427.9|15426.4|15433.9|15432.4|15423.5|15422|2085
1652712300000|2022-05-16 14:45:00|15428.9|15427.4|15443.6|15442.1|15444.6|15443.1|15426.9|15425.4|2962
1652712600000|2022-05-16 14:50:00|15444.6|15443.1|15452|15450.5|15452|15450.5|15439|15437.5|4186
1652712900000|2022-05-16 14:55:00|15450.6|15449.1|15447.6|15446.1|15453|15451.5|15445.6|15444.1|3726
1652713200000|2022-05-16 15:00:00|15448.6|15445.7|15441.2|15439.7|15453|15451.5|15441|15439.5|2943
1652713500000|2022-05-16 15:05:00|15442.2|15440.7|15434.5|15433|15443.6|15442.1|15432.3|15430.4|2870
1652713800000|2022-05-16 15:10:00|15435.5|15434|15441.3|15439.8|15445|15443.1|15434.5|15432.6|2858
1652714100000|2022-05-16 15:15:00|15442.3|15440.8|15440.3|15438.8|15448.6|15447.1|15438.9|15437.4|3789
1652714400000|2022-05-16 15:20:00|15440.5|15439|15446.6|15445.1|15448|15446.1|15440.3|15438.8|2309
1652714700000|2022-05-16 15:25:00|15447|15445.5|15440.3|15438.8|15448.6|15447.1|15439.3|15437.8|7661
1652715000000|2022-05-16 15:30:00|15441.3|15439.8|15447.6|15445.1|15448|15446.1|15439.3|15437.8|2819
1652715300000|2022-05-16 15:35:00|15447.3|15444.8|15449.6|15448.1|15452.6|15451.1|15446.3|15444.1|1607
1652715600000|2022-05-16 15:40:00|15448.6|15447.1|15446.6|15445.1|15450.6|15449.1|15443.6|15441.8|2438
1652715900000|2022-05-16 15:45:00|15445.6|15444.1|15442.3|15440.8|15448.6|15447.1|15441.9|15439.8|1445
1652716200000|2022-05-16 15:50:00|15441.3|15439.8|15439.3|15437.8|15442.3|15440.8|15436.6|15434.4|1527
1652716500000|2022-05-16 15:55:00|15438.3|15436.8|15438.3|15436.8|15440.6|15438.8|15437.3|15435.4|1504
1652716800000|2022-05-16 16:00:00|15437.3|15435.8|15442.3|15440.8|15443.7|15442.2|15437.3|15435.4|2709
1652717100000|2022-05-16 16:05:00|15441.3|15439.8|15439.3|15436.8|15448.7|15447.2|15438.3|15436.4|1573
1652717400000|2022-05-16 16:10:00|15438.9|15437.4|15438.3|15436.8|15440.3|15438.8|15436.9|15434.4|862
1652717700000|2022-05-16 16:15:00|15437.5|15435.8|15429.9|15428.4|15438.3|15436.8|15429.9|15428.4|1232
1652718000000|2022-05-16 16:20:00|15430.9|15428.8|15424.5|15423|15430.9|15428.8|15422.5|15421|1665
1652718300000|2022-05-16 16:25:00|15424.8|15423.3|15416.1|15414.6|15427.7|15426.2|15416.1|15414.6|1994
1652718600000|2022-05-16 16:30:00|15417.1|15415.6|15417.1|15415.6|15419.1|15417.6|15415.1|15413.6|846
1652718900000|2022-05-16 16:35:00|15418.5|15416|15421.1|15419.6|15421.1|15419.6|15417.1|15415.3|594
1652719200000|2022-05-16 16:40:00|15422.5|15421|15423.5|15422|15424.9|15423|15420.1|15418.6|389
1652719500000|2022-05-16 16:45:00|15422.2|15420.7|15425.5|15424|15427.3|15425.4|15421.5|15419.7|394
1652719800000|2022-05-16 16:50:00|15424.5|15423|15431.9|15430.4|15432.9|15430.8|15424.5|15423|452
1652720100000|2022-05-16 16:55:00|15432.9|15431.4|15432.9|15431.4|15434.9|15433.4|15431.9|15430.4|449
1652720400000|2022-05-16 17:00:00|15431.9|15430.4|15426.9|15425.4|15432.3|15430.4|15426.9|15425.4|286
1652720700000|2022-05-16 17:05:00|15426.7|15425.2|15420.2|15417.7|15426.9|15425.4|15419.2|15417.3|308
1652721000000|2022-05-16 17:10:00|15419.2|15418.7|15422.5|15421|15424.5|15423|15419.2|15418.7|287
1652721300000|2022-05-16 17:15:00|15423.5|15421.4|15422.2|15419.7|15424.5|15423|15419.2|15417.3|212
1652721600000|2022-05-16 17:20:00|15421.2|15419.3|15422.5|15421|15424.5|15423|15421.2|15419.3|136
1652721900000|2022-05-16 17:25:00|15423.5|15419.7|15416.2|15414.7|15423.5|15419.7|15416.2|15414.7|391
1652722200000|2022-05-16 17:30:00|15415.8|15414.3|15414.2|15412.7|15416.5|15414.7|15414.2|15412.7|329
1652722500000|2022-05-16 17:35:00|15413.2|15411.7|15417.2|15415.7|15417.2|15415.7|15411.4|15409.7|235
1652722800000|2022-05-16 17:40:00|15416.2|15414.7|15416.2|15414.7|15418.2|15416.7|15414.8|15412.7|78
1652723100000|2022-05-16 17:45:00|15417.2|15415.7|15417.2|15415.7|15418.2|15416.1|15416.2|15414.3|75
1652723400000|2022-05-16 17:50:00|15416.2|15414.7|15414.2|15412.7|15416.2|15414.7|15412.2|15410.3|291
1652723700000|2022-05-16 17:55:00|15413.4|15411.9|15413.2|15411.7|15414.2|15412.7|15412.2|15410.7|94
1652724000000|2022-05-16 18:00:00|15413.9|15412.4|15414.2|15412.7|15415.2|15413.7|15413.2|15411.3|97
1652724300000|2022-05-16 18:05:00|15413.6|15411.7|15412.2|15410.7|15413.6|15412.1|15411.2|15409.3|95
1652724600000|2022-05-16 18:10:00|15411.6|15410.1|15411.2|15409.7|15413.6|15411.7|15411.2|15409.7|163
1652724900000|2022-05-16 18:15:00|15410.8|15408.7|15410.2|15408.7|15412.2|15410.7|15410.2|15408.3|174
1652725200000|2022-05-16 18:20:00|15410.4|15408.9|15412.2|15410.7|15412.2|15410.7|15410.2|15408.7|140
1652725500000|2022-05-16 18:25:00|15413.2|15410.3|15410.2|15408.7|15413.6|15411.7|15410.2|15408.7|332
1652725800000|2022-05-16 18:30:00|15411.2|15409.7|15412.2|15410.7|15412.2|15410.7|15410.2|15408.7|166
1652726100000|2022-05-16 18:35:00|15412.6|15409.7|15412.6|15411.1|15413.6|15412.1|15411.2|15409.3|84
1652726400000|2022-05-16 18:40:00|15413.6|15412.1|15416.6|15415.1|15417.6|15416.1|15412.6|15411.1|255
1652726700000|2022-05-16 18:45:00|15417.6|15416.1|15417.6|15416.1|15419.6|15418.1|15416.6|15414.7|176
1652727000000|2022-05-16 18:50:00|15418.6|15417.1|15418.6|15417.1|15419.1|15417.1|15416.6|15414.7|109
1652727300000|2022-05-16 18:55:00|15417.8|15416.3|15422.6|15421.1|15422.6|15421.1|15417.6|15415.7|147
1652727600000|2022-05-16 19:00:00|15422.2|15420.1|15418.6|15417.1|15422.6|15421.1|15418.6|15417.1|111
1652727900000|2022-05-16 19:05:00|15417.6|15416.1|15416.6|15415.1|15419.6|15417.5|15413.6|15411.7|65
1652728200000|2022-05-16 19:10:00|15417.2|15414.7|15419.6|15417.1|15420|15418.1|15417.2|15414.7|111
1652728500000|2022-05-16 19:15:00|15419|15418.1|15418.6|15417.1|15420.6|15419.1|15417.6|15416.1|74
1652728800000|2022-05-16 19:20:00|15419.6|15416.7|15417.6|15416.1|15419.6|15417.5|15417.6|15416.1|34
1652729100000|2022-05-16 19:25:00|15416.6|15415.1|15416.6|15415.1|15418.6|15416.5|15414.6|15413.1|112
1652729400000|2022-05-16 19:30:00|15415.8|15414.3|15412.6|15411.1|15416.6|15414.3|15411.6|15410.1|136
1652729700000|2022-05-16 19:35:00|15413.2|15410.7|15415.6|15414.1|15418|15416.1|15412.6|15410.7|85
1652730000000|2022-05-16 19:40:00|15414.6|15413.1|15414.6|15413.1|15416.6|15414.5|15412.6|15411.1|91
1652730300000|2022-05-16 19:45:00|15413.6|15412.1|15412.6|15411.1|15414.6|15413.1|15412.6|15410.7|97
1652730600000|2022-05-16 19:50:00|15411.6|15410.1|15417.1|15414.6|15417.1|15415.1|15411.6|15409.7|117
1652730900000|2022-05-16 19:55:00|15416.6|15414.1|15410.2|15408.7|15416.6|15415.1|15410.2|15408.7|212
1652767500000|2022-05-17 06:05:00|15366.5|15365|15369.5|15368|15369.5|15368|15365.5|15364|830
1652767800000|2022-05-17 06:10:00|15368.5|15367|15369.5|15368|15370.5|15369|15361.5|15360|1015
1652768100000|2022-05-17 06:15:00|15370.5|15369|15376.9|15375.4|15379.7|15377.2|15370.5|15369|1337
1652768400000|2022-05-17 06:20:00|15375.9|15374.4|15376.9|15375.4|15379.9|15378|15371.5|15370|753
1652768700000|2022-05-17 06:25:00|15377.9|15376.4|15372.6|15371.1|15377.9|15376.4|15370.9|15369.4|943
1652769000000|2022-05-17 06:30:00|15373.6|15371.4|15371.6|15370.1|15373.9|15372.1|15371.6|15369.7|579
1652769300000|2022-05-17 06:35:00|15372.6|15371.1|15371.6|15370.1|15373.6|15372.1|15369.6|15368.1|2439
1652769600000|2022-05-17 06:40:00|15370.6|15369.1|15367.6|15366.1|15372.6|15371.1|15366.6|15365.1|1529
1652769900000|2022-05-17 06:45:00|15367.2|15365.1|15359.2|15357.7|15368.6|15366.4|15357.8|15356.3|1847
1652770200000|2022-05-17 06:50:00|15359.6|15358.1|15356.8|15355.3|15360.9|15359.1|15353.8|15352.3|2174
1652770500000|2022-05-17 06:55:00|15356|15354.5|15361.6|15360.1|15362.6|15361.1|15354.8|15353.3|1127
1652770800000|2022-05-17 07:00:00|15360.6|15359.1|15345.8|15344.3|15360.9|15359.1|15342.4|15340.9|3965
1652771100000|2022-05-17 07:05:00|15344.8|15343.3|15326.7|15325.2|15344.8|15343.3|15323.3|15321.8|5939
1652771400000|2022-05-17 07:10:00|15327.7|15326.2|15339|15337.5|15339.4|15337.5|15325.7|15324.2|4130
1652771700000|2022-05-17 07:15:00|15340|15338.5|15348.8|15347.3|15348.8|15347.3|15339|15337.5|3614
1652772000000|2022-05-17 07:20:00|15347.8|15346.3|15355.8|15354.3|15355.8|15354.3|15343.4|15341.5|3328
1652772300000|2022-05-17 07:25:00|15356|15354.5|15353.8|15352.3|15357.2|15355.3|15349.8|15348.3|3409
1652772600000|2022-05-17 07:30:00|15354.8|15353.3|15359.6|15357.1|15361.6|15360.1|15351.8|15350.3|3682
1652772900000|2022-05-17 07:35:00|15359.2|15356.7|15361.6|15360.1|15366|15364.1|15356.8|15355.3|3702
1652773200000|2022-05-17 07:40:00|15359.8|15359.1|15352.8|15351.3|15365.6|15364.1|15351.8|15349.9|2476
1652773500000|2022-05-17 07:45:00|15351.8|15350.3|15358.8|15357.3|15363.6|15362.1|15351.6|15349.9|2623
1652773800000|2022-05-17 07:50:00|15357.8|15356.3|15359.8|15358.3|15366|15364.1|15349.6|15348.1|6656
1652774100000|2022-05-17 07:55:00|15359.2|15357.3|15356.8|15355.3|15362.2|15360.7|15355.8|15354.3|2298
1652774400000|2022-05-17 08:00:00|15357.8|15356.3|15363.6|15362.1|15364.6|15363.1|15356.8|15355.3|2425
1652774700000|2022-05-17 08:05:00|15364.6|15363.1|15353.8|15351.3|15368.6|15367.1|15352.8|15351.3|3385
1652775000000|2022-05-17 08:10:00|15354.8|15352.3|15344.4|15342.9|15356.8|15355.3|15344.4|15342.9|2841
1652775300000|2022-05-17 08:15:00|15343.8|15341.9|15345.4|15343.9|15347.8|15345.9|15342.1|15340.6|3101
1652775600000|2022-05-17 08:20:00|15345.1|15343.6|15347.4|15345.9|15352.2|15350.3|15344.4|15342.9|2875
1652775900000|2022-05-17 08:25:00|15346.4|15344.9|15361.2|15358.7|15362.2|15360.7|15346.4|15344.9|3659
1652776200000|2022-05-17 08:30:00|15359.8|15358.3|15366.6|15365.1|15372|15370.1|15355.8|15354.3|4190
1652776500000|2022-05-17 08:35:00|15365.6|15364.1|15356.8|15355.3|15368.6|15367.1|15354.1|15352.3|2877
1652776800000|2022-05-17 08:40:00|15357.5|15355|15368.6|15367.1|15370.6|15369.1|15357.5|15355|3766
1652777100000|2022-05-17 08:45:00|15369.6|15368.1|15364.6|15363.1|15373.6|15372.1|15363.6|15362.1|4355
1652777400000|2022-05-17 08:50:00|15365|15362.5|15368.6|15367.1|15370.6|15369.1|15364.6|15362.5|3801
1652777700000|2022-05-17 08:55:00|15369.6|15368.1|15365.6|15364.1|15373.6|15372.1|15364.6|15363.1|4529
1652778000000|2022-05-17 09:00:00|15366.6|15363.7|15366.6|15365.1|15368.6|15367.1|15357.8|15356.3|2822
1652778300000|2022-05-17 09:05:00|15367.6|15366.1|15361.2|15359.7|15367.6|15366.1|15359.5|15357.3|2884
1652778600000|2022-05-17 09:10:00|15362.2|15360.7|15386.4|15384.9|15390.4|15388.9|15361.2|15359.7|4069
1652778900000|2022-05-17 09:15:00|15386.6|15385.1|15378|15375.5|15389.8|15387.9|15376.6|15374.7|4866
1652779200000|2022-05-17 09:20:00|15378.4|15375.9|15371.6|15370.1|15378.4|15376.5|15367.6|15366.1|4109
1652779500000|2022-05-17 09:25:00|15372|15369.5|15372.6|15371.1|15373.6|15372.1|15367.6|15366.1|1549
1652779800000|2022-05-17 09:30:00|15373.6|15370.7|15358.9|15357.4|15373.6|15372.1|15356.9|15355.4|4152
1652780100000|2022-05-17 09:35:00|15357.9|15356.4|15367.6|15366.1|15368|15366.1|15356.9|15355|4810
1652780400000|2022-05-17 09:40:00|15367.2|15365.1|15374.6|15373.1|15376.6|15375.1|15366.6|15365.1|2928
1652780700000|2022-05-17 09:45:00|15373.6|15372.1|15364.2|15362.7|15374|15372.1|15362.6|15361.1|2625
1652781000000|2022-05-17 09:50:00|15365.2|15363.7|15355.9|15354.4|15368.6|15366.7|15354.9|15353.4|4084
1652781300000|2022-05-17 09:55:00|15354.9|15353.4|15378.4|15376.9|15383.4|15381.9|15351.9|15350.4|10317
1652781600000|2022-05-17 10:00:00|15379|15376.5|15364.6|15362.1|15379|15377.1|15363.6|15362.1|6140
1652781900000|2022-05-17 10:05:00|15365|15362.5|15371.6|15369.1|15372.6|15371.1|15361.6|15359.5|3396
1652782200000|2022-05-17 10:10:00|15371.2|15368.7|15371.6|15370.1|15375.6|15374.1|15366.6|15364.8|3607
1652782500000|2022-05-17 10:15:00|15372.6|15371.1|15328.6|15327.1|15374|15372.1|15327.3|15325.8|11989
1652782800000|2022-05-17 10:20:00|15327.3|15325.8|15316.6|15315.1|15342.1|15340.6|15310.6|15309.1|10678
1652783100000|2022-05-17 10:25:00|15315.6|15314.1|15327.7|15325.2|15330.7|15329.2|15310.6|15309.1|5810
1652783400000|2022-05-17 10:30:00|15327.1|15325.6|15320.3|15318.8|15327.1|15325.6|15314|15312.5|4523
1652783700000|2022-05-17 10:35:00|15321.3|15319.8|15327.7|15326.2|15328.1|15326.6|15316.3|15314.8|4242
1652784000000|2022-05-17 10:40:00|15327.1|15325.2|15336.1|15334.6|15341.5|15339.6|15326.7|15325.2|4770
1652784300000|2022-05-17 10:45:00|15335.7|15333.6|15331.7|15330.2|15337.1|15335.6|15329.7|15328.2|2030
1652784600000|2022-05-17 10:50:00|15332.7|15331.2|15335.1|15333.6|15336.5|15334.6|15328.7|15327.2|3241
1652784900000|2022-05-17 10:55:00|15336.1|15334.2|15332.7|15331.2|15342.1|15340.6|15329.7|15328.2|2868
1652785200000|2022-05-17 11:00:00|15331.7|15330.2|15316.4|15314.9|15331.7|15330.2|15316.4|15314.9|3107
1652785500000|2022-05-17 11:05:00|15317.4|15315.2|15327.7|15325.2|15330.1|15328.2|15316.4|15314.9|2856
1652785800000|2022-05-17 11:10:00|15327.4|15325.9|15324.4|15322.9|15332.1|15330.2|15322.4|15320.9|5754
1652786100000|2022-05-17 11:15:00|15325.4|15323.9|15334.7|15333.2|15334.7|15333.2|15324.4|15322.5|3304
1652786400000|2022-05-17 11:20:00|15333.7|15332.2|15337.1|15335.6|15342.1|15340.6|15332.7|15330.9|2592
1652786700000|2022-05-17 11:25:00|15336.9|15335.4|15346.1|15344.6|15346.1|15344.6|15334.7|15333.2|4066
1652787000000|2022-05-17 11:30:00|15345.1|15343.6|15343.1|15341.6|15347.9|15346.4|15341.1|15339.6|2835
1652787300000|2022-05-17 11:35:00|15342.7|15341.2|15335.1|15333.6|15346.5|15344|15333.5|15332|3491
1652787600000|2022-05-17 11:40:00|15334.9|15333.4|15325.4|15323.9|15334.9|15333.4|15324.4|15322.5|3153
1652787900000|2022-05-17 11:45:00|15324.4|15322.9|15333.4|15331.9|15333.4|15331.9|15323.4|15321.9|2374
1652788200000|2022-05-17 11:50:00|15332.8|15330.9|15329.8|15328.3|15337.1|15335.6|15326.8|15325.3|1865
1652788500000|2022-05-17 11:55:00|15330.8|15329.3|15332.8|15330.3|15334.8|15332.3|15326.8|15325.3|1920
1652788800000|2022-05-17 12:00:00|15331.8|15331.3|15339.1|15337.6|15342.5|15340.6|15327.8|15326.3|2170
1652789100000|2022-05-17 12:05:00|15338.1|15336.6|15340.1|15338.6|15347.9|15346.4|15338.1|15336.6|2554
1652789400000|2022-05-17 12:10:00|15339.1|15337.6|15336.1|15334.6|15344.5|15343|15334.1|15332.6|3399
1652789700000|2022-05-17 12:15:00|15336.4|15334.9|15344.1|15342.6|15344.5|15342.6|15334.1|15332.3|4279
1652790000000|2022-05-17 12:20:00|15344.4|15342.9|15349.9|15348.4|15351.1|15349.6|15336.1|15334.3|7452
1652790300000|2022-05-17 12:25:00|15350.9|15349.4|15342.1|15340.6|15359.9|15358.4|15338.1|15336.6|8904
1652790600000|2022-05-17 12:30:00|15342.5|15340|15324.4|15322.9|15342.5|15340.6|15307.6|15306.1|8936
1652790900000|2022-05-17 12:35:00|15323.4|15321.9|15307.6|15306.1|15327.4|15325.9|15305.6|15304.1|7478
1652791200000|2022-05-17 12:40:00|15306.6|15305.1|15299.2|15297.7|15312|15310.5|15296.6|15295.1|5062
1652791500000|2022-05-17 12:45:00|15298.2|15296.7|15294.6|15293.1|15306.6|15305.1|15291.9|15290.4|5445
1652791800000|2022-05-17 12:50:00|15296.2|15294.7|15310|15308.5|15311.2|15309.7|15294.6|15293.1|4653
1652792100000|2022-05-17 12:55:00|15308.6|15307.1|15291.9|15290.4|15311|15309.5|15286.9|15285.4|5696
1652792400000|2022-05-17 13:00:00|15293.2|15289.4|15302.2|15300.7|15304.2|15302.7|15285.5|15284|5954
1652792700000|2022-05-17 13:05:00|15302|15300.5|15296.6|15295.1|15302.2|15300.7|15295.6|15294.1|3787
1652793000000|2022-05-17 13:10:00|15297.6|15296.1|15292.9|15291.4|15302.6|15301.1|15291.9|15290.4|3030
1652793300000|2022-05-17 13:15:00|15291.9|15290.4|15288.5|15287|15292.2|15290.4|15283.5|15281.6|5445
1652793600000|2022-05-17 13:20:00|15289.5|15288|15290.9|15289.4|15295.9|15294.4|15288.5|15287|4478
1652793900000|2022-05-17 13:25:00|15292.2|15289.7|15281.5|15280|15292.2|15290.4|15280.1|15278.6|4556
1652794200000|2022-05-17 13:30:00|15280.1|15278.6|15283.1|15281.6|15286.9|15285|15277.1|15275.6|5605
1652794500000|2022-05-17 13:35:00|15284.5|15282|15279.1|15277.6|15291.9|15290.4|15275.3|15273.8|4715
1652794800000|2022-05-17 13:40:00|15278.9|15277.4|15284.5|15282|15287.9|15286|15276.1|15274.6|4768
1652795100000|2022-05-17 13:45:00|15285.5|15283|15278.1|15276.6|15286.5|15285|15273.1|15271.6|5669
1652795400000|2022-05-17 13:50:00|15277.1|15275.6|15280.1|15278.6|15282.1|15280.6|15270.3|15268.8|4444
1652795700000|2022-05-17 13:55:00|15279.9|15278.4|15278.1|15276.6|15284.5|15283|15276.1|15274.6|4041
1652796000000|2022-05-17 14:00:00|15277.1|15275.6|15271.1|15269.6|15280.9|15279.4|15271.1|15269.6|4342
1652796300000|2022-05-17 14:05:00|15270.1|15268.6|15279.1|15276.6|15279.5|15277.6|15266.1|15264.6|5154
1652796600000|2022-05-17 14:10:00|15278.1|15277.6|15285.5|15284|15288.9|15287|15278.1|15276.2|6065
1652796900000|2022-05-17 14:15:00|15286.5|15285|15292.9|15291.4|15292.9|15291.4|15284.5|15283|6571
1652797200000|2022-05-17 14:20:00|15292.5|15290.4|15285.9|15284.4|15295.3|15293.4|15284.9|15283.4|3098
1652797500000|2022-05-17 14:25:00|15284.9|15283.4|15292.9|15291.4|15299|15296.5|15284.9|15283.4|4545
1652797800000|2022-05-17 14:30:00|15291.9|15290.4|15294.9|15293.4|15295.9|15294.4|15285.9|15284.4|3876
1652798100000|2022-05-17 14:35:00|15295.9|15294.4|15301.7|15300.2|15303.7|15302.2|15294.9|15293.4|3077
1652798400000|2022-05-17 14:40:00|15303|15300.5|15314|15312.5|15315.4|15313.5|15299.7|15298.2|5132
1652798700000|2022-05-17 14:45:00|15313|15311.5|15313|15311.5|15319.4|15317.9|15310|15308.2|6019
1652799000000|2022-05-17 14:50:00|15312|15310.5|15299.7|15298.2|15315|15313.5|15299.7|15298.2|3848
1652799300000|2022-05-17 14:55:00|15300.7|15299.2|15290.9|15289.4|15302.7|15301.2|15289.9|15288|5041
1652799600000|2022-05-17 15:00:00|15290.7|15289.2|15296.3|15294.8|15296.3|15294.8|15287.9|15286.4|6393
1652799900000|2022-05-17 15:05:00|15295.3|15293.8|15285.9|15284.4|15299.3|15297.8|15284.9|15282.9|3560
1652800200000|2022-05-17 15:10:00|15286.9|15285.4|15290.9|15289.4|15290.9|15289.4|15284.9|15283|3878
1652800500000|2022-05-17 15:15:00|15291.9|15290.4|15285.9|15284.4|15293.3|15291.8|15284.9|15283.4|5974
1652800800000|2022-05-17 15:20:00|15286.9|15285.4|15282.1|15280.6|15290.9|15289.4|15281.5|15279.6|4641
1652801100000|2022-05-17 15:25:00|15283.5|15282|15279.1|15277.6|15285.5|15284|15279.1|15277.6|2285
1652801400000|2022-05-17 15:30:00|15278.9|15277.4|15276.1|15274.6|15281.1|15279.6|15275.1|15273.3|2658
1652801700000|2022-05-17 15:35:00|15275.5|15273.6|15276.8|15275.3|15277.8|15275.9|15268.4|15266.9|2844
1652802000000|2022-05-17 15:40:00|15277.1|15275.6|15284.5|15283|15285.1|15283.6|15276.8|15275.3|2986
1652802300000|2022-05-17 15:45:00|15285.1|15282.6|15288.5|15287|15291|15289|15284.1|15282.6|2128
1652802600000|2022-05-17 15:50:00|15287.5|15286|15280.1|15278.6|15288.5|15287|15279.1|15277.5|3301
1652802900000|2022-05-17 15:55:00|15280.8|15278.3|15284.1|15282.6|15289.1|15287.6|15279.8|15278.3|2701
1652803200000|2022-05-17 16:00:00|15284.8|15282.3|15280.1|15278.6|15285.1|15283.6|15279.1|15277.6|1975
1652803500000|2022-05-17 16:05:00|15279.8|15277.6|15286.1|15284.6|15287.1|15285.6|15279.1|15277.6|1691
1652803800000|2022-05-17 16:10:00|15285.1|15283.6|15283.2|15281.7|15287.1|15285|15281.2|15279.3|860
1652804100000|2022-05-17 16:15:00|15282.2|15280.7|15284.2|15281.7|15284.2|15282.7|15279.8|15277.9|482
1652804400000|2022-05-17 16:20:00|15283.2|15282.3|15289.5|15288|15290.5|15289|15283.2|15281.3|1274
1652804700000|2022-05-17 16:25:00|15289.2|15287.7|15291.5|15290|15291.7|15290|15287.2|15285.7|1290
1652805000000|2022-05-17 16:30:00|15290.5|15289|15292.5|15291|15293.9|15292.4|15289.5|15288|1943
1652805300000|2022-05-17 16:35:00|15291.5|15290|15289.5|15288|15294.5|15293|15289.5|15288|535
1652805600000|2022-05-17 16:40:00|15288.5|15287|15285.2|15283.7|15289.5|15287.4|15284.2|15282.7|596
1652805900000|2022-05-17 16:45:00|15285.4|15283.9|15287.2|15285.7|15287.2|15285.7|15284.2|15282.7|289
1652806200000|2022-05-17 16:50:00|15288.5|15287|15283.2|15281.7|15288.5|15287|15283.2|15281.3|468
1652806500000|2022-05-17 16:55:00|15284.2|15282|15281.2|15279.7|15284.2|15282|15281.2|15279.3|434
1652806800000|2022-05-17 17:00:00|15281.4|15279.9|15285.2|15283.7|15285.6|15283.7|15281.2|15279.3|257
1652807100000|2022-05-17 17:05:00|15284.2|15282.7|15289.6|15288.1|15289.6|15288.1|15284.2|15282.7|255
1652807400000|2022-05-17 17:10:00|15288.6|15287.1|15288.6|15287.1|15290.6|15289.1|15288.6|15286.7|45
1652807700000|2022-05-17 17:15:00|15289.6|15288.1|15290.6|15289.1|15291.6|15290.1|15289.2|15287.1|134
1652808000000|2022-05-17 17:20:00|15291.6|15290.1|15292.6|15291.1|15292.6|15291.1|15290.6|15289.1|324
1652808300000|2022-05-17 17:25:00|15293.6|15292.1|15294.6|15293.1|15296.4|15294.4|15292.6|15290.7|309
1652808600000|2022-05-17 17:30:00|15293.6|15292.1|15290.6|15288.1|15294.6|15293.1|15289.6|15287.1|108
1652808900000|2022-05-17 17:35:00|15289.6|15287.7|15288.6|15287.1|15290.6|15288.4|15287.6|15286.1|48
1652809200000|2022-05-17 17:40:00|15288.2|15286.1|15289.6|15288.1|15289.6|15288.1|15287.6|15285.7|41
1652809500000|2022-05-17 17:45:00|15289.2|15287.7|15288.6|15287.1|15291.6|15290.1|15287.6|15286.1|166
1652809800000|2022-05-17 17:50:00|15288|15286.1|15287.6|15286.1|15289|15287.1|15286.2|15283.7|154
1652810100000|2022-05-17 17:55:00|15288.6|15287.1|15291.6|15289.1|15292|15290.1|15288.6|15287.1|61
1652810400000|2022-05-17 18:00:00|15290.6|15290.1|15291.6|15289.1|15292|15290.1|15290.6|15289.1|75
1652810700000|2022-05-17 18:05:00|15290.6|15290.1|15291.6|15290.1|15294.6|15293.1|15288.2|15286.1|143
1652811000000|2022-05-17 18:10:00|15290.6|15289.1|15278.8|15276.3|15292.6|15291.1|15272.8|15271.3|803
1652811300000|2022-05-17 18:15:00|15279.6|15277.1|15285.6|15283.1|15287.6|15286.1|15277.8|15275.3|757
1652811600000|2022-05-17 18:20:00|15285.2|15283.7|15290.6|15288.1|15293.1|15291.1|15284.6|15282.7|482
1652811900000|2022-05-17 18:25:00|15290.2|15288.7|15294|15291.5|15296|15294.5|15289.6|15287.5|309
1652812200000|2022-05-17 18:30:00|15293.6|15292.1|15287.6|15286.1|15295|15293.5|15287.6|15286.1|185
1652812500000|2022-05-17 18:35:00|15288.6|15287.1|15285.6|15284.1|15289.6|15288.1|15282.6|15281.1|329
1652812800000|2022-05-17 18:40:00|15286.2|15283.7|15290.6|15288.1|15290.6|15289.1|15284.6|15283.1|152
1652813100000|2022-05-17 18:45:00|15289.6|15288.5|15290.6|15289.1|15295|15293.5|15289.6|15288.1|180
1652813400000|2022-05-17 18:50:00|15289.6|15288.1|15290.6|15289.1|15291.6|15290.1|15287.6|15285.7|142
1652813700000|2022-05-17 18:55:00|15291|15288.1|15285.6|15284.1|15291|15289.1|15282.6|15281.1|263
1652814000000|2022-05-17 19:00:00|15284.6|15283.1|15281.6|15280.1|15285|15283.1|15278.6|15276.7|239
1652814300000|2022-05-17 19:05:00|15282.6|15281.1|15286.2|15284.7|15286.6|15285.1|15279.2|15277.7|294
1652814600000|2022-05-17 19:10:00|15286.6|15285.1|15282.6|15281.1|15286.6|15285.1|15280.6|15279.1|251
1652814900000|2022-05-17 19:15:00|15283.4|15281.9|15280.6|15279.1|15283.6|15282.1|15280.6|15278.7|157
1652815200000|2022-05-17 19:20:00|15281.6|15280.1|15282.6|15281.1|15284.6|15283.1|15280.6|15278.7|248
1652815500000|2022-05-17 19:25:00|15282|15280.1|15279.2|15277.7|15283.6|15281.1|15279.2|15277.7|132
1652815800000|2022-05-17 19:30:00|15279.4|15277.9|15284.6|15283.1|15285.6|15284.1|15279.2|15277.7|211
1652816100000|2022-05-17 19:35:00|15285.6|15282.7|15286|15284.5|15286.6|15285.1|15281.8|15280.1|296
1652816400000|2022-05-17 19:40:00|15285.6|15284.1|15287|15284.5|15291.6|15290.1|15284.6|15283.1|388
1652816700000|2022-05-17 19:45:00|15286|15284.1|15278.2|15275.7|15286.6|15284.7|15277.8|15275.7|334
1652817000000|2022-05-17 19:50:00|15277.8|15276.3|15282.2|15280.7|15285.6|15284.1|15277.8|15275.7|299
1652817300000|2022-05-17 19:55:00|15283.2|15281.1|15283.2|15280.7|15286.6|15285.1|15282.6|15280.7|193
1652853900000|2022-05-18 06:05:00|15291.4|15289.9|15296.4|15294.9|15299.8|15298.3|15290.4|15288.9|859
1652854200000|2022-05-18 06:10:00|15293.3|15291.8|15292.8|15291.3|15294.4|15292.9|15288.4|15286.9|601
1652854500000|2022-05-18 06:15:00|15291.8|15290.3|15275|15273.5|15292.8|15291.3|15275|15273.1|1701
1652854800000|2022-05-18 06:20:00|15274.4|15272.5|15262.6|15261.1|15277|15275.5|15260.6|15259.1|2137
1652855100000|2022-05-18 06:25:00|15263.6|15262.1|15258.6|15257.1|15264.6|15263.1|15255.6|15254.1|1466
1652855400000|2022-05-18 06:30:00|15261.6|15260.1|15264.6|15263.1|15268.6|15267.1|15259.6|15258.1|1638
1652855700000|2022-05-18 06:35:00|15263.6|15262.1|15272|15270.5|15273|15271.5|15259.6|15257.8|1113
1652856000000|2022-05-18 06:40:00|15273|15270.9|15273|15271.5|15274.4|15272.5|15266.6|15265.1|711
1652856300000|2022-05-18 06:45:00|15272|15270.5|15272|15270.5|15278|15276.5|15268.1|15266.1|1950
1652856600000|2022-05-18 06:50:00|15273|15271.5|15272|15270.5|15273.4|15271.5|15265.7|15263.2|1582
1652856900000|2022-05-18 06:55:00|15273|15271.5|15260.3|15258.8|15273|15271.5|15258.3|15256.8|2203
1652857200000|2022-05-18 07:00:00|15261.3|15259.8|15289.8|15288.3|15290.8|15289.1|15260.3|15258.8|3455
1652857500000|2022-05-18 07:05:00|15288.8|15287.3|15293.2|15291.7|15295.6|15293.7|15283.8|15282.3|3120
1652857800000|2022-05-18 07:10:00|15293|15291.5|15280.4|15278.9|15294.6|15292.9|15278.4|15276.5|2838
1652858100000|2022-05-18 07:15:00|15281|15278.5|15278.4|15276.9|15291.2|15289.7|15278.4|15276.5|2204
1652858400000|2022-05-18 07:20:00|15279.4|15277.9|15269|15266.5|15282.4|15280.5|15268|15266.5|1916
1652858700000|2022-05-18 07:25:00|15268|15266.9|15279.4|15277.9|15280.4|15278.9|15263.7|15262.2|2955
1652859000000|2022-05-18 07:30:00|15278.8|15277.3|15270.4|15268.9|15287.4|15284.9|15270.4|15268.9|5321
1652859300000|2022-05-18 07:35:00|15271.4|15269.9|15253.7|15252.2|15274.4|15272.9|15251.1|15249.6|7569
1652859600000|2022-05-18 07:40:00|15253.3|15251.2|15265.1|15263.6|15267.4|15265.9|15251.1|15249.6|5239
1652859900000|2022-05-18 07:45:00|15264.1|15262.6|15263.1|15261.6|15265.8|15264.3|15259.7|15258.2|2473
1652860200000|2022-05-18 07:50:00|15263.3|15261.8|15282.2|15280.7|15284.2|15282.7|15262.1|15260.6|3540
1652860500000|2022-05-18 07:55:00|15283.2|15281.7|15275.4|15273.9|15283.2|15281.7|15274.4|15272.9|1942
1652860800000|2022-05-18 08:00:00|15275.8|15273.3|15274.4|15272.9|15279.8|15278.3|15268.4|15266.9|3890
1652861100000|2022-05-18 08:05:00|15275.4|15273.9|15274.5|15272|15283.2|15281.7|15266.4|15264.9|5223
1652861400000|2022-05-18 08:10:00|15273.5|15273|15295.2|15293.7|15295.2|15293.7|15272.5|15271|4575
1652861700000|2022-05-18 08:15:00|15297|15295.5|15292.2|15290.7|15297|15295.5|15285.2|15283.7|5635
1652862000000|2022-05-18 08:20:00|15291.2|15289.7|15299|15297.5|15300.4|15298.9|15289.2|15287.7|4250
1652862300000|2022-05-18 08:25:00|15300|15298.5|15297|15295.5|15301|15299.5|15291.6|15290.1|3073
1652862600000|2022-05-18 08:30:00|15298|15296.5|15303|15301.5|15308.4|15306.5|15290.6|15289.1|5788
1652862900000|2022-05-18 08:35:00|15303.4|15301.9|15302|15300.5|15308.4|15306.9|15301|15299.5|2899
1652863200000|2022-05-18 08:40:00|15303|15301.5|15303|15301.5|15305|15303.5|15295|15293.1|3728
1652863500000|2022-05-18 08:45:00|15303.4|15300.5|15300|15298.5|15304|15302.5|15296.2|15294.5|3630
1652863800000|2022-05-18 08:50:00|15299|15297.5|15298|15296.5|15301|15299.5|15295|15293.1|1979
1652864100000|2022-05-18 08:55:00|15299|15297.5|15290|15288.5|15302|15300.5|15289.6|15287.5|4100
1652864400000|2022-05-18 09:00:00|15291|15289.1|15284.2|15282.7|15292|15290.5|15282.2|15280.7|4024
1652864700000|2022-05-18 09:05:00|15283.2|15281.7|15283|15281.5|15289|15287.5|15281.2|15279.7|4171
1652865000000|2022-05-18 09:10:00|15283.2|15281.7|15284|15282.5|15286|15284.5|15277.2|15275.7|3556
1652865300000|2022-05-18 09:15:00|15286|15284.5|15280.6|15279.1|15286.4|15284.5|15278.2|15276.4|3606
1652865600000|2022-05-18 09:20:00|15279.2|15277.7|15270.3|15268.8|15279.2|15277.7|15262.5|15261|5409
1652865900000|2022-05-18 09:25:00|15269.3|15267.8|15275.3|15273.8|15279.3|15277.8|15267.3|15265.8|6699
1652866200000|2022-05-18 09:30:00|15276.3|15274.8|15276.3|15274.8|15280.3|15278.8|15275.3|15273.8|3742
1652866500000|2022-05-18 09:35:00|15275.3|15273.8|15289|15287.5|15297.8|15295.9|15275.3|15273.8|6705
1652866800000|2022-05-18 09:40:00|15288.8|15287.3|15283|15281.5|15288.8|15287.3|15280.6|15279.1|4616
1652867100000|2022-05-18 09:45:00|15284|15282.5|15289|15286.5|15292|15290.5|15283|15281.1|4830
1652867400000|2022-05-18 09:50:00|15288|15287.5|15294|15292.5|15296.4|15294.5|15288|15287.5|5085
1652867700000|2022-05-18 09:55:00|15293|15291.5|15290|15288.5|15295|15293.5|15287|15285.5|4029
1652868000000|2022-05-18 10:00:00|15290.3|15288.8|15287|15285.5|15292|15290.5|15286|15284.2|3927
1652868300000|2022-05-18 10:05:00|15288|15286.5|15286|15284.5|15293.4|15291.5|15284|15282.5|3817
1652868600000|2022-05-18 10:10:00|15285|15283.5|15271.3|15269.8|15285|15283.5|15271.3|15269.8|3311
1652868900000|2022-05-18 10:15:00|15270.3|15268.8|15272.3|15270.8|15272.3|15270.8|15263.9|15262.4|2929
1652869200000|2022-05-18 10:20:00|15273.3|15271.8|15268.3|15266.8|15276.3|15274.8|15266.3|15264.4|2839
1652869500000|2022-05-18 10:25:00|15269.3|15267.4|15271.3|15269.8|15274.3|15272.8|15268.3|15266.8|1824
1652869800000|2022-05-18 10:30:00|15271.5|15270|15269.3|15267.8|15277.7|15276.2|15268.3|15265.8|3158
1652870100000|2022-05-18 10:35:00|15270.3|15268.8|15263.9|15262.4|15272.7|15270.8|15263.9|15262.4|2783
1652870400000|2022-05-18 10:40:00|15264.7|15263.2|15256.5|15255|15265.3|15263.8|15254.5|15253|3524
1652870700000|2022-05-18 10:45:00|15257.1|15254.6|15256.5|15255|15258.5|15257|15253.5|15252|3321
1652871000000|2022-05-18 10:50:00|15257.5|15256|15256.5|15255|15263.5|15262|15247.5|15246|4576
1652871300000|2022-05-18 10:55:00|15257.5|15256|15259.5|15258|15261.5|15260|15250.5|15248.6|4640
1652871600000|2022-05-18 11:00:00|15259.3|15257.8|15253.5|15252|15262.5|15261|15251.9|15250.4|3272
1652871900000|2022-05-18 11:05:00|15252.5|15251|15255.9|15254.4|15255.9|15254.4|15247.5|15246|4359
1652872200000|2022-05-18 11:10:00|15256.9|15255.4|15244.5|15243|15257.9|15256.4|15244.5|15242|3622
1652872500000|2022-05-18 11:15:00|15243.5|15242|15243.5|15241|15246.5|15245|15238.5|15237|4065
1652872800000|2022-05-18 11:20:00|15243.1|15241.6|15242.5|15241|15245.5|15244|15235.5|15234|4119
1652873100000|2022-05-18 11:25:00|15241.5|15240|15242.5|15241|15248.5|15247|15240.5|15238|3610
1652873400000|2022-05-18 11:30:00|15243.5|15242|15246.5|15245|15249.9|15248|15240.5|15239|3449
1652873700000|2022-05-18 11:35:00|15246.7|15245.2|15245.5|15244|15251.5|15250|15241.5|15240|2585
1652874000000|2022-05-18 11:40:00|15246.1|15244.6|15250.5|15249|15252.3|15250.4|15241.5|15240|2054
1652874300000|2022-05-18 11:45:00|15249.5|15248|15248.5|15247|15251.9|15250.4|15244.5|15243|2533
1652874600000|2022-05-18 11:50:00|15249.5|15248|15246.5|15245|15250.5|15249|15240.5|15238.6|3245
1652874900000|2022-05-18 11:55:00|15247.5|15246|15241.9|15240.4|15254.9|15253|15241.9|15240.4|5533
1652875200000|2022-05-18 12:00:00|15242.5|15241|15250.5|15249|15251.5|15250|15236.1|15234.6|7149
1652875500000|2022-05-18 12:05:00|15251.5|15250|15250.5|15249|15256.3|15254.8|15249.5|15247|4270
1652875800000|2022-05-18 12:10:00|15251.5|15250|15239.5|15238|15253.9|15252.4|15239.5|15237.6|4667
1652876100000|2022-05-18 12:15:00|15239.3|15237.8|15245.5|15244|15249.9|15248|15239.3|15237.8|3067
1652876400000|2022-05-18 12:20:00|15246.5|15245|15230.8|15229.3|15250.3|15248.8|15227.8|15225.9|4388
1652876700000|2022-05-18 12:25:00|15231.5|15230|15235.1|15233.6|15238.5|15237|15228.8|15227.3|3787
1652877000000|2022-05-18 12:30:00|15235.5|15233|15235.1|15233.6|15236.5|15234.6|15221.8|15220.3|5789
1652877300000|2022-05-18 12:35:00|15236.1|15234.6|15248.5|15247|15251.3|15249.4|15234.1|15232.6|5312
1652877600000|2022-05-18 12:40:00|15249.5|15248|15259.3|15257.8|15261.3|15259.8|15246.5|15244.6|6584
1652877900000|2022-05-18 12:45:00|15260.3|15258.4|15256.3|15254.8|15264.7|15262.8|15255.3|15253.8|6843
1652878200000|2022-05-18 12:50:00|15257.3|15255.8|15243.5|15242|15258.3|15256.8|15242.5|15241|8412
1652878500000|2022-05-18 12:55:00|15244.5|15243|15234.2|15232.7|15249.5|15248|15232.8|15231.3|5283
1652878800000|2022-05-18 13:00:00|15233.2|15231.7|15251.9|15250.4|15254.3|15252.8|15232.8|15231.3|6756
1652879100000|2022-05-18 13:05:00|15252.9|15251.4|15249.5|15248|15257.3|15255.8|15246.5|15245|5251
1652879400000|2022-05-18 13:10:00|15250.9|15249.4|15254.3|15251.8|15254.3|15252.4|15240.5|15238.7|4508
1652879700000|2022-05-18 13:15:00|15253.9|15251.4|15261.3|15259.8|15262.3|15260.8|15251.3|15249.8|6185
1652880000000|2022-05-18 13:20:00|15260.3|15258.8|15246.5|15245|15262.3|15260.8|15245.5|15244|6024
1652880300000|2022-05-18 13:25:00|15247.5|15246|15246.6|15245.1|15256.3|15254.8|15246.5|15244.7|5437
1652880600000|2022-05-18 13:30:00|15247.6|15246.1|15249.9|15248.4|15257.7|15255.8|15244.6|15243.1|6834
1652880900000|2022-05-18 13:35:00|15250.3|15247.8|15257.3|15255.8|15259.7|15257.8|15245.6|15244.1|6274
1652881200000|2022-05-18 13:40:00|15257.7|15255.2|15267.1|15265.6|15275.1|15273.6|15255.3|15253.8|8702
1652881500000|2022-05-18 13:45:00|15268.1|15266.6|15264.3|15262.8|15272.1|15270.6|15258.3|15256.8|5786
1652881800000|2022-05-18 13:50:00|15265.3|15263.8|15277.1|15275.6|15277.1|15275.6|15264.3|15262.8|5254
1652882100000|2022-05-18 13:55:00|15278.1|15276.6|15280.1|15278.6|15280.1|15278.6|15270.1|15268.6|4458
1652882400000|2022-05-18 14:00:00|15281.1|15279.6|15280.1|15278.6|15283.5|15282|15276.1|15274.6|4503
1652882700000|2022-05-18 14:05:00|15281.1|15279|15284.5|15283|15285.5|15283.4|15276.1|15274.6|3042
1652883000000|2022-05-18 14:10:00|15283.5|15282|15272.1|15270.6|15284.5|15283|15270.1|15268.6|4061
1652883300000|2022-05-18 14:15:00|15273.1|15271.6|15283.1|15280.6|15283.1|15280.6|15270.1|15268.6|2488
1652883600000|2022-05-18 14:20:00|15282.1|15281.6|15280.1|15278.6|15287.9|15286.4|15278.1|15276.6|3965
1652883900000|2022-05-18 14:25:00|15281.5|15280|15292.9|15291.4|15297.3|15295.4|15275.1|15273.6|5519
1652884200000|2022-05-18 14:30:00|15293.1|15291.6|15304.7|15303.2|15309.7|15308.2|15291.9|15290.4|6948
1652884500000|2022-05-18 14:35:00|15303.7|15302.2|15315.1|15313.6|15321.5|15320|15302.5|15301|5080
1652884800000|2022-05-18 14:40:00|15315.5|15314|15325.5|15324|15326.5|15325|15314.1|15312.2|6980
1652885100000|2022-05-18 14:45:00|15325.2|15323.7|15316.1|15314.6|15335.2|15333.7|15314.1|15312.6|9471
1652885400000|2022-05-18 14:50:00|15317.1|15315.6|15309.7|15308.2|15323.5|15322|15309.7|15307.8|5450
1652885700000|2022-05-18 14:55:00|15310.7|15309.2|15308.7|15307.2|15312.7|15311.2|15301.7|15300.2|5836
1652886000000|2022-05-18 15:00:00|15309.3|15307.8|15323.5|15322|15324.5|15323|15306.7|15304.8|8047
1652886300000|2022-05-18 15:05:00|15324.5|15323|15339.3|15337.8|15340.3|15338.8|15323.5|15321.6|6583
1652886600000|2022-05-18 15:10:00|15338.3|15336.8|15331.3|15329.8|15340.3|15338.8|15330.3|15328.8|8294
1652886900000|2022-05-18 15:15:00|15330.6|15328.8|15325.5|15324|15330.6|15329.8|15322.5|15320.6|4754
1652887200000|2022-05-18 15:20:00|15326.1|15324.6|15328.5|15327|15335.3|15332.8|15326.1|15324.6|4280
1652887500000|2022-05-18 15:25:00|15329.9|15327.4|15333.3|15331.8|15338.3|15336.8|15328.5|15327|4991
1652887800000|2022-05-18 15:30:00|15332.3|15330.8|15329.9|15328.4|15337.7|15335.8|15329.5|15327.8|3591
1652888100000|2022-05-18 15:35:00|15330.9|15327.4|15318.4|15315.9|15330.9|15328.4|15314.5|15312.6|4156
1652888400000|2022-05-18 15:40:00|15318.5|15316|15307.7|15306.2|15318.9|15317|15307.7|15305.8|4050
1652888700000|2022-05-18 15:45:00|15307.1|15305.6|15315.1|15312.6|15315.1|15313.6|15306.7|15304.8|2463
1652889000000|2022-05-18 15:50:00|15314.1|15311.6|15315.1|15312.6|15315.1|15313.6|15308.7|15307.2|1667
1652889300000|2022-05-18 15:55:00|15314.7|15313.2|15310.7|15309.2|15315.1|15313.6|15305.3|15303.4|1581
1652889600000|2022-05-18 16:00:00|15310.5|15309|15308.7|15307.2|15311.1|15309.2|15305.3|15302.8|1910
1652889900000|2022-05-18 16:05:00|15308.5|15307|15317.5|15315|15319.1|15317.6|15305.7|15303.6|1266
1652890200000|2022-05-18 16:10:00|15317.1|15315.6|15314.1|15312.6|15321.1|15319.6|15312.1|15310.6|2042
1652890500000|2022-05-18 16:15:00|15313.1|15311.6|15312.1|15310.6|15314.1|15312.6|15307.3|15305.8|960
1652890800000|2022-05-18 16:20:00|15311.7|15310.2|15325.5|15324|15325.5|15324|15310.7|15309.2|1125
1652891100000|2022-05-18 16:25:00|15324.9|15323|15320.5|15319|15324.9|15323.4|15319.5|15318|919
1652891400000|2022-05-18 16:30:00|15321.1|15319.6|15316.5|15314|15325.5|15324|15315.5|15314|706
1652891700000|2022-05-18 16:35:00|15315.5|15313|15314.5|15313|15317.9|15316|15313.1|15311|448
1652892000000|2022-05-18 16:40:00|15315.1|15312.6|15318.5|15317|15319.5|15318|15312.5|15311|501
1652892300000|2022-05-18 16:45:00|15318.1|15316.6|15315.5|15313|15320.9|15318.6|15314.5|15312.6|396
1652892600000|2022-05-18 16:50:00|15314.9|15313.4|15314.5|15313|15316.5|15315|15313.5|15312|315
1652892900000|2022-05-18 16:55:00|15315.9|15313.4|15314.5|15313|15317.5|15316|15312.5|15310.6|683
1652893200000|2022-05-18 17:00:00|15314.1|15312.6|15320.5|15319|15323.9|15322.4|15314.1|15312.6|878
1652893500000|2022-05-18 17:05:00|15319.7|15318.2|15326.5|15325|15327.9|15326|15319.5|15317.6|867
1652893800000|2022-05-18 17:10:00|15327.5|15326|15327.5|15326|15328.5|15327|15322.5|15320.6|649
1652894100000|2022-05-18 17:15:00|15326.5|15325|15327.5|15326|15329.9|15328.4|15324.5|15323|966
1652894400000|2022-05-18 17:20:00|15326.5|15325|15330.9|15329.4|15332.9|15331.4|15324.5|15323|785
1652894700000|2022-05-18 17:25:00|15331.3|15328.8|15326.5|15325|15331.3|15329.4|15325.5|15324|290
1652895000000|2022-05-18 17:30:00|15327.5|15324|15323.5|15322|15329.9|15327.4|15322.5|15320.9|423
1652895300000|2022-05-18 17:35:00|15322.5|15321|15322.5|15321|15324.5|15323|15322.5|15321|174
1652895600000|2022-05-18 17:40:00|15323.5|15322|15330.5|15329|15330.5|15329|15323.5|15322|115
1652895900000|2022-05-18 17:45:00|15329.5|15328|15331.5|15330|15332.3|15330.8|15328.5|15326.6|207
1652896200000|2022-05-18 17:50:00|15332.5|15331|15337.3|15335.8|15342.3|15340.8|15331.5|15330|1736
1652896500000|2022-05-18 17:55:00|15337.7|15336.2|15339.3|15337.8|15341.3|15339.8|15337.3|15335.8|389
1652896800000|2022-05-18 18:00:00|15338.3|15336.8|15336.3|15334.8|15339.3|15337.8|15335.3|15333.8|478
1652897100000|2022-05-18 18:05:00|15337.3|15335.2|15334.7|15332.2|15338.3|15336.8|15332.9|15330.8|419
1652897400000|2022-05-18 18:10:00|15334.3|15331.8|15335.3|15333.8|15336.3|15334.8|15332.3|15330.8|280
1652897700000|2022-05-18 18:15:00|15335.1|15333.6|15334.3|15332.8|15338.3|15335.8|15332.3|15330.4|266
1652898000000|2022-05-18 18:20:00|15335.3|15333.6|15333.3|15331.8|15336.7|15334.8|15333.3|15331.4|92
1652898300000|2022-05-18 18:25:00|15332.3|15330.8|15332.3|15330.8|15333.3|15331.8|15331.3|15329.4|90
1652898600000|2022-05-18 18:30:00|15333.3|15330|15337.3|15335.8|15338.3|15335.8|15331.5|15329.4|185
1652898900000|2022-05-18 18:35:00|15336.3|15334.8|15332.3|15330.8|15336.7|15334.8|15330.3|15328.8|161
1652899200000|2022-05-18 18:40:00|15333.3|15329.8|15333.3|15330.8|15335.3|15333.2|15330.3|15328.8|79
1652899500000|2022-05-18 18:45:00|15332.9|15331.8|15331.3|15329.8|15334.3|15332.8|15330.3|15328.8|250
1652899800000|2022-05-18 18:50:00|15332.3|15330.4|15334.3|15332.8|15334.3|15332.8|15328.6|15327.1|61
1652900100000|2022-05-18 18:55:00|15333.3|15331.8|15337.3|15335.8|15337.7|15335.8|15333.3|15331.8|174
1652900400000|2022-05-18 19:00:00|15336.9|15334.8|15335.3|15333.8|15337.3|15335.8|15334.3|15332.4|130
1652900700000|2022-05-18 19:05:00|15336.1|15334.6|15336.3|15334.8|15336.3|15334.8|15332.3|15330.8|170
1652901000000|2022-05-18 19:10:00|15335.3|15333.8|15335.3|15333.8|15337.3|15335.8|15333.3|15331.8|93
1652901300000|2022-05-18 19:15:00|15336.3|15332.8|15334.3|15332.8|15336.3|15333.8|15334.3|15332.5|77
1652901600000|2022-05-18 19:20:00|15335.3|15333.8|15334.3|15332.8|15335.7|15333.8|15331.3|15329.8|156
1652901900000|2022-05-18 19:25:00|15335.3|15333.8|15336.3|15333.8|15337.3|15335.8|15333|15330.8|197
1652902200000|2022-05-18 19:30:00|15337.3|15334.8|15333.4|15331.9|15337.3|15335.8|15333.3|15331.8|150
1652902500000|2022-05-18 19:35:00|15334.4|15332.9|15326.2|15323.7|15334.4|15332.9|15325.2|15323.2|328
1652902800000|2022-05-18 19:40:00|15325.4|15324.7|15326.2|15324.7|15329.4|15327.5|15324.2|15322.3|126
1652903100000|2022-05-18 19:45:00|15326.6|15325.1|15332|15330.5|15334|15332.5|15324.6|15323.1|270
1652903400000|2022-05-18 19:50:00|15331.7|15330.2|15326.6|15325.1|15332.4|15330.5|15325.2|15322.7|274
1652903700000|2022-05-18 19:55:00|15325.6|15324.1|15323.2|15320.7|15326.2|15324.1|15322.2|15320.3|353
1652940300000|2022-05-19 06:05:00|15296.2|15294.7|15297.2|15295.7|15304.6|15302.7|15296.2|15294.7|910
1652940600000|2022-05-19 06:10:00|15297|15295.5|15297.2|15294.7|15303.3|15301.7|15296.2|15294.3|682
1652940900000|2022-05-19 06:15:00|15296.8|15295.3|15297.2|15294.7|15300.2|15298.1|15293.4|15291.3|470
1652941200000|2022-05-19 06:20:00|15296.8|15295.3|15302|15300.5|15302.6|15300.7|15295.2|15293.7|651
1652941500000|2022-05-19 06:25:00|15301.4|15299.9|15309.2|15307.7|15310.2|15307.7|15301.4|15299.7|395
1652941800000|2022-05-19 06:30:00|15310|15308.5|15317.4|15314.9|15317.4|15315.5|15309.4|15307.1|853
1652942100000|2022-05-19 06:35:00|15317|15314.5|15323|15321.5|15325|15322.9|15313|15311.5|2196
1652942400000|2022-05-19 06:40:00|15324|15322.3|15321.4|15319.9|15328.2|15326.7|15320|15318.5|1392
1652942700000|2022-05-19 06:45:00|15321.2|15319.7|15335.2|15333.7|15335.2|15333.7|15320.4|15318.9|2500
1652943000000|2022-05-19 06:50:00|15336.2|15334.7|15338.2|15336.7|15343.6|15342.1|15335.2|15333.7|3009
1652943300000|2022-05-19 06:55:00|15337.2|15335.7|15335.2|15333.7|15338.2|15336.7|15326.8|15325.3|2806
1652943600000|2022-05-19 07:00:00|15334.2|15332.7|15342.2|15340.7|15344.6|15343.1|15328.2|15326.7|3342
1652943900000|2022-05-19 07:05:00|15341.2|15339.7|15352.6|15351.1|15353.6|15352.1|15340.2|15338.7|3492
1652944200000|2022-05-19 07:10:00|15353.6|15352.1|15384.2|15382.7|15384.2|15382.7|15350.6|15349.1|7096
1652944500000|2022-05-19 07:15:00|15385.2|15383.7|15371.2|15369.7|15387|15385.1|15371.2|15368.7|6595
1652944800000|2022-05-19 07:20:00|15372.2|15370.7|15388.8|15387.3|15394.1|15392.3|15371.2|15369.7|6094
1652945100000|2022-05-19 07:25:00|15389.4|15387.9|15392|15390.5|15394|15392.5|15385|15383.5|5365
1652945400000|2022-05-19 07:30:00|15393|15391.5|15396|15394.5|15410.1|15408.6|15391|15389.5|7010
1652945700000|2022-05-19 07:35:00|15397|15395.5|15431.3|15429.8|15431.3|15429.8|15396|15394.5|8836
1652946000000|2022-05-19 07:40:00|15430.3|15428.8|15426.3|15424.8|15444.1|15442.6|15423.9|15422.4|11891
1652946300000|2022-05-19 07:45:00|15425.3|15423.8|15424.3|15422.8|15426.3|15423.8|15414.3|15412.8|8350
1652946600000|2022-05-19 07:50:00|15425.3|15423.8|15426.5|15425|15433.3|15431.8|15424.3|15421.8|5691
1652946900000|2022-05-19 07:55:00|15428.5|15427|15419.6|15418.1|15431.9|15430|15417.5|15416|7477
1652947200000|2022-05-19 08:00:00|15420.6|15419.1|15426.6|15425.1|15427.2|15425.3|15413.8|15412.3|5547
1652947500000|2022-05-19 08:05:00|15426.3|15424.8|15415.2|15413.7|15428.6|15427.1|15414.2|15412.3|5401
1652947800000|2022-05-19 08:10:00|15414.2|15412.7|15414.6|15413.1|15415.6|15413.7|15407|15405.5|5168
1652948100000|2022-05-19 08:15:00|15413.6|15412.1|15421.6|15419.1|15422.6|15420.1|15411.6|15409.6|5323
1652948400000|2022-05-19 08:20:00|15420.6|15420.1|15414.6|15412.1|15427.3|15425.8|15413.6|15412.1|3522
1652948700000|2022-05-19 08:25:00|15415|15412.5|15402.6|15401.1|15415.3|15413.8|15395.8|15393.9|6170
1652949000000|2022-05-19 08:30:00|15403.2|15400.7|15405.8|15404.3|15406.8|15405.3|15397.8|15395.9|5961
1652949300000|2022-05-19 08:35:00|15404.8|15403.3|15403.6|15402.1|15407.6|15406.1|15394.8|15392.9|6009
1652949600000|2022-05-19 08:40:00|15402.6|15401.1|15401.2|15399.7|15408.6|15406.9|15398.4|15396.3|5963
1652949900000|2022-05-19 08:45:00|15401|15399.5|15401.8|15400.3|15411.6|15410.1|15397.8|15396.3|5464
1652950200000|2022-05-19 08:50:00|15402.8|15401.3|15387.8|15386.3|15403.8|15401.3|15387.8|15385.7|6972
1652950500000|2022-05-19 08:55:00|15388|15386.5|15399.6|15398.1|15403.6|15402.1|15387.8|15386.3|6252
1652950800000|2022-05-19 09:00:00|15400|15397.5|15408.6|15407.1|15409.2|15407.7|15396.6|15395.1|4695
1652951100000|2022-05-19 09:05:00|15409.2|15406.7|15396.4|15394.9|15409.2|15407.1|15395.4|15393.3|3696
1652951400000|2022-05-19 09:10:00|15396.8|15395.3|15401.6|15400.1|15409.1|15407.1|15395.8|15394.3|2929
1652951700000|2022-05-19 09:15:00|15402.6|15401.1|15406.6|15405.1|15408.6|15407.1|15396.6|15395.1|2364
1652952000000|2022-05-19 09:20:00|15407.6|15406.1|15426.8|15424.3|15427.8|15426.3|15406.6|15405.1|7031
1652952300000|2022-05-19 09:25:00|15425.8|15425.3|15432.8|15431.3|15433.8|15432.3|15424.8|15423.3|4891
1652952600000|2022-05-19 09:30:00|15431.8|15430.3|15434.8|15433.3|15438.2|15436.7|15430.8|15429.3|4295
1652952900000|2022-05-19 09:35:00|15434.6|15433.1|15440.2|15438.7|15442.2|15440.7|15429.8|15427.9|4495
1652953200000|2022-05-19 09:40:00|15441.2|15439.7|15444.2|15442.7|15452|15450.1|15439.2|15437.7|6768
1652953500000|2022-05-19 09:45:00|15445.2|15443.7|15444.6|15443.1|15451.3|15449.5|15439.2|15437.7|4867
1652953800000|2022-05-19 09:50:00|15444.2|15442.7|15449|15446.5|15450|15448.5|15439.2|15437.3|4176
1652954100000|2022-05-19 09:55:00|15448|15447.5|15454.4|15452.9|15458.7|15456.6|15444|15442.5|4059
1652954400000|2022-05-19 10:00:00|15454|15452.5|15454|15452.5|15456|15454.5|15446|15444.5|4553
1652954700000|2022-05-19 10:05:00|15455.4|15452.9|15450|15448.5|15458|15456.5|15444|15442.5|5247
1652955000000|2022-05-19 10:10:00|15449|15447.5|15455|15453.5|15455.4|15453.5|15445|15443.5|2684
1652955300000|2022-05-19 10:15:00|15455.6|15453.1|15454|15452.5|15461|15459.5|15452|15450.1|3855
1652955600000|2022-05-19 10:20:00|15453.6|15451.5|15451|15449.5|15460.4|15458.5|15448|15445.5|4369
1652955900000|2022-05-19 10:25:00|15450|15448.5|15438|15436.5|15450|15448.5|15436|15434.5|5235
1652956200000|2022-05-19 10:30:00|15439|15437.5|15446|15443.5|15447|15445.5|15438|15436.1|3323
1652956500000|2022-05-19 10:35:00|15444.2|15442.7|15439.8|15438.3|15450.4|15448.5|15439.8|15438.1|3425
1652956800000|2022-05-19 10:40:00|15440.8|15439.3|15436|15434.5|15441.8|15440.3|15432|15430.5|3444
1652957100000|2022-05-19 10:45:00|15435.4|15433.5|15426|15424.5|15436|15434.5|15425|15423.1|3772
1652957400000|2022-05-19 10:50:00|15427|15425.5|15427|15425.5|15435|15433.5|15425.6|15423.9|4030
1652957700000|2022-05-19 10:55:00|15428|15426.5|15419.2|15417.7|15429|15427.5|15417.2|15415.7|3801
1652958000000|2022-05-19 11:00:00|15418.2|15416.7|15425.2|15423.7|15425.6|15423.7|15413.4|15411.9|2705
1652958300000|2022-05-19 11:05:00|15425|15423.5|15422.2|15420.7|15436.4|15434.5|15422.2|15420.7|3104
1652958600000|2022-05-19 11:10:00|15423.2|15421.7|15423|15421.5|15430|15428.5|15421|15419.5|2852
1652958900000|2022-05-19 11:15:00|15423.2|15421.7|15419.2|15417.7|15426.6|15424.7|15416.2|15414.7|2720
1652959200000|2022-05-19 11:20:00|15418.2|15416.7|15418.2|15416.7|15421.2|15419.7|15415.2|15413.7|2940
1652959500000|2022-05-19 11:25:00|15417.2|15415.7|15410.8|15409.3|15417.2|15415.7|15405.4|15403.5|2449
1652959800000|2022-05-19 11:30:00|15409.4|15407.9|15432.2|15430.7|15433.2|15431.7|15405.4|15403.9|5949
1652960100000|2022-05-19 11:35:00|15431.6|15429.7|15427.2|15425.7|15433.2|15430.7|15418.2|15416.7|4256
1652960400000|2022-05-19 11:40:00|15427.4|15425.9|15418.2|15416.7|15430.2|15428.7|15416.2|15414.7|3122
1652960700000|2022-05-19 11:45:00|15419.2|15417.7|15417.8|15416.3|15420.2|15418.7|15407.4|15405.9|3935
1652961000000|2022-05-19 11:50:00|15416.8|15415.3|15416.8|15415.3|15422.2|15420.7|15412.4|15410.9|1292
1652961300000|2022-05-19 11:55:00|15415.8|15414.3|15416.2|15413.7|15417.6|15415.9|15412.2|15410.7|2905
1652961600000|2022-05-19 12:00:00|15415.2|15414.5|15419.2|15416.7|15419.6|15417.7|15412.2|15410.3|2304
1652961900000|2022-05-19 12:05:00|15418.8|15417.3|15413.2|15410.7|15424.6|15422.7|15412.2|15410.7|2993
1652962200000|2022-05-19 12:10:00|15412.2|15411.7|15412.2|15410.7|15418.2|15416.7|15409.7|15408.2|2770
1652962500000|2022-05-19 12:15:00|15412.6|15411.1|15432.6|15431.1|15434|15432.1|15412.2|15410.7|3804
1652962800000|2022-05-19 12:20:00|15431.6|15430.1|15437|15435.5|15439|15437.5|15426.2|15424.7|3422
1652963100000|2022-05-19 12:25:00|15436|15434.5|15433.6|15432.1|15439|15437.5|15432.6|15431.1|3151
1652963400000|2022-05-19 12:30:00|15433.4|15431.9|15454|15452.5|15455|15452.5|15432.2|15429.7|5729
1652963700000|2022-05-19 12:35:00|15453.2|15451.7|15462.8|15461.3|15463.4|15461.3|15451.8|15450.3|4822
1652964000000|2022-05-19 12:40:00|15463.2|15461.7|15471.2|15469.7|15477.6|15476.1|15459.8|15458.3|6417
1652964300000|2022-05-19 12:45:00|15472.2|15470.7|15476.8|15475.3|15478.6|15477.1|15466.8|15465.3|4810
1652964600000|2022-05-19 12:50:00|15476.6|15475.1|15482.6|15481.1|15486.6|15485.1|15470.2|15468.1|6384
1652964900000|2022-05-19 12:55:00|15481.6|15480.1|15484.6|15483.1|15491.6|15489.1|15481.6|15480.1|5946
1652965200000|2022-05-19 13:00:00|15483.6|15482.1|15473.6|15472.1|15485.1|15483.3|15471.2|15469.1|8187
1652965500000|2022-05-19 13:05:00|15472.6|15471.1|15469.2|15467.7|15473.6|15472.1|15464.8|15462.9|3868
1652965800000|2022-05-19 13:10:00|15470.2|15468.7|15463.8|15462.3|15475.6|15474.1|15463.8|15461.8|3462
1652966100000|2022-05-19 13:15:00|15464.4|15462.9|15473.8|15472.3|15474.2|15472.3|15461.8|15460.3|4039
1652966400000|2022-05-19 13:20:00|15472.8|15471.3|15465.8|15464.3|15474.8|15473.3|15463.8|15462.3|4178
1652966700000|2022-05-19 13:25:00|15466.8|15465.3|15466.8|15465.3|15470.8|15469.3|15461.8|15459.9|2637
1652967000000|2022-05-19 13:30:00|15467.8|15466.3|15452.8|15451.3|15474.8|15473.3|15452.8|15451.3|6752
1652967300000|2022-05-19 13:35:00|15452.4|15449.9|15432.1|15430.6|15456.8|15454.7|15432.1|15430.6|7927
1652967600000|2022-05-19 13:40:00|15431.1|15429.6|15432.7|15431.2|15439.7|15438.2|15425.3|15423.4|7798
1652967900000|2022-05-19 13:45:00|15431.7|15430.2|15451.5|15449|15456.5|15454.6|15430.7|15429.2|6265
1652968200000|2022-05-19 13:50:00|15450.1|15448.6|15444.1|15442.6|15456.5|15455|15444.1|15442.6|4233
1652968500000|2022-05-19 13:55:00|15443.8|15442.3|15442.1|15440.6|15444.1|15442.3|15429.1|15427.2|4014
1652968800000|2022-05-19 14:00:00|15442.7|15441.2|15422.3|15420.8|15443.1|15441.6|15421.3|15419.8|7423
1652969100000|2022-05-19 14:05:00|15421.7|15420.2|15433.3|15431.8|15436.3|15434.8|15420.3|15418.4|7593
1652969400000|2022-05-19 14:10:00|15432.3|15430.8|15432.3|15430.8|15433.3|15431.8|15422.9|15420.8|5134
1652969700000|2022-05-19 14:15:00|15433.3|15429.8|15421.3|15419.8|15434.7|15432.8|15416.3|15414.4|5364
1652970000000|2022-05-19 14:20:00|15422.3|15420.8|15420.3|15418.8|15423.7|15421.8|15414.3|15412.8|4523
1652970300000|2022-05-19 14:25:00|15421.3|15419.8|15417.3|15415.8|15429.7|15427.8|15417.3|15415.4|3135
1652970600000|2022-05-19 14:30:00|15418.3|15416.8|15417.5|15416|15429.3|15427.8|15417.3|15415.4|2487
1652970900000|2022-05-19 14:35:00|15416.5|15415|15425.3|15423.8|15430.3|15428.8|15414.3|15412.8|4947
1652971200000|2022-05-19 14:40:00|15426.3|15424.8|15425.3|15423.8|15434.3|15432.8|15422.3|15420.4|3523
1652971500000|2022-05-19 14:45:00|15426.3|15424.8|15434.3|15432.8|15435.7|15433.8|15422.3|15420.8|2811
1652971800000|2022-05-19 14:50:00|15435.3|15433.8|15426.3|15424.8|15440.1|15438.2|15424.5|15422.4|4554
1652972100000|2022-05-19 14:55:00|15426.5|15425|15433.7|15432.2|15436.7|15434.8|15422.3|15420.8|3526
1652972400000|2022-05-19 15:00:00|15434.3|15432.8|15420.3|15418.8|15436.3|15434.8|15420.3|15418.8|2477
1652972700000|2022-05-19 15:05:00|15421.3|15419.2|15425.7|15424.2|15433.7|15431.8|15419.3|15417.4|4337
1652973000000|2022-05-19 15:10:00|15425.3|15423.8|15433.7|15432.2|15438.1|15436.6|15422.3|15420.4|6209
1652973300000|2022-05-19 15:15:00|15432.7|15431.2|15433.7|15432.2|15435.3|15433.2|15428.3|15426.4|3982
1652973600000|2022-05-19 15:20:00|15434.7|15433.2|15434.7|15433.2|15438.5|15436.6|15431.7|15429.2|2185
1652973900000|2022-05-19 15:25:00|15435.7|15434.2|15443.1|15441.6|15444.1|15442|15432.7|15431.2|2319
1652974200000|2022-05-19 15:30:00|15442.1|15440.6|15428.9|15426.4|15443.1|15441|15428.3|15426.4|4341
1652974500000|2022-05-19 15:35:00|15429.7|15427.2|15420.3|15418.8|15430.7|15429.2|15419.3|15417.8|2987
1652974800000|2022-05-19 15:40:00|15419.3|15417.8|15409.5|15408|15420.3|15418.8|15405.5|15403.6|3973
1652975100000|2022-05-19 15:45:00|15409.9|15407.4|15410.5|15409|15411.5|15410|15404.9|15403.4|1571
1652975400000|2022-05-19 15:50:00|15410.1|15408|15417.5|15416|15419.9|15418|15410.1|15408|1782
1652975700000|2022-05-19 15:55:00|15418.5|15416.6|15423.3|15421.8|15426.3|15424.8|15417.5|15415.5|1763
1652976000000|2022-05-19 16:00:00|15422.3|15420.8|15419.9|15418.4|15424.3|15422.8|15418.9|15417.4|1930
1652976300000|2022-05-19 16:05:00|15419.5|15417.4|15408.5|15407|15421.3|15419.8|15407.5|15406|1192
1652976600000|2022-05-19 16:10:00|15409.5|15408|15402.5|15401|15409.5|15408|15401.5|15399.6|1570
1652976900000|2022-05-19 16:15:00|15401.5|15400|15404.5|15403|15405.9|15404|15400.1|15398.6|812
1652977200000|2022-05-19 16:20:00|15403.5|15402|15408.5|15407|15409.5|15408|15402.5|15401|844
1652977500000|2022-05-19 16:25:00|15409.5|15408|15409.5|15408|15412.9|15411|15409.5|15407.6|838
1652977800000|2022-05-19 16:30:00|15409.8|15408.3|15414.5|15412|15414.5|15413|15409.5|15408|433
1652978100000|2022-05-19 16:35:00|15413.5|15411.7|15412.5|15411|15414.9|15413|15410.5|15409|246
1652978400000|2022-05-19 16:40:00|15413.5|15412|15420.5|15419|15420.5|15419|15413.5|15412|659
1652978700000|2022-05-19 16:45:00|15420.2|15418|15425.3|15423.8|15426.3|15424.8|15419.5|15417.7|607
1652979000000|2022-05-19 16:50:00|15425.1|15423.6|15420.9|15419.4|15425.7|15423.8|15419.6|15417.4|597
1652979300000|2022-05-19 16:55:00|15421.6|15419.1|15416|15414.5|15423.9|15421.8|15416|15414.5|276
1652979600000|2022-05-19 17:00:00|15415|15413.5|15412.6|15411.1|15416.3|15414.5|15410.6|15408.6|315
1652979900000|2022-05-19 17:05:00|15412|15410.1|15408.6|15406.1|15412.6|15411.1|15407.6|15405.7|435
1652980200000|2022-05-19 17:10:00|15408|15406.5|15414|15411.5|15415.4|15413.9|15407.6|15406.1|221
1652980500000|2022-05-19 17:15:00|15412.6|15411.1|15407.6|15406.1|15412.6|15411.1|15407.6|15406.1|473
1652980800000|2022-05-19 17:20:00|15408.6|15407.1|15405.6|15404.1|15410.6|15408.5|15405.6|15403.7|275
1652981100000|2022-05-19 17:25:00|15406.6|15405.1|15408.6|15407.1|15409|15407.1|15404.6|15402.7|200
1652981400000|2022-05-19 17:30:00|15409|15406.5|15400.2|15398.7|15409.6|15407.5|15400.2|15398.3|160
1652981700000|2022-05-19 17:35:00|15400.4|15398.9|15399.2|15397.7|15402.2|15400.7|15399.2|15397.7|503
1652982000000|2022-05-19 17:40:00|15400.2|15398.7|15398.2|15396.7|15402.2|15400.7|15397.2|15395.3|340
1652982300000|2022-05-19 17:45:00|15399.2|15397.7|15406.6|15405.1|15406.6|15405.1|15399|15397|156
1652982600000|2022-05-19 17:50:00|15405.6|15404.1|15398.2|15396.7|15405.6|15404.1|15397.2|15395.7|473
1652982900000|2022-05-19 17:55:00|15398.6|15396.1|15401.2|15399.7|15401.2|15399.7|15394.8|15392.9|558
1652983200000|2022-05-19 18:00:00|15400.2|15398.7|15400.2|15398.7|15402.2|15400.7|15397.2|15395.3|462
1652983500000|2022-05-19 18:05:00|15399.2|15397.7|15402|15400.5|15404.6|15403.1|15399.2|15397.7|199
1652983800000|2022-05-19 18:10:00|15401.6|15400.1|15401.6|15400.1|15403|15401.1|15398.2|15396.1|141
1652984100000|2022-05-19 18:15:00|15401|15399.1|15403.6|15402.1|15403.6|15402.1|15400.6|15399.1|106
1652984400000|2022-05-19 18:20:00|15402.6|15401.1|15401.6|15400.1|15404|15402.1|15400.6|15398.7|107
1652984700000|2022-05-19 18:25:00|15402|15399.5|15402.6|15401.1|15403.6|15402.1|15400.6|15398.7|69
1652985000000|2022-05-19 18:30:00|15403|15401.5|15400.6|15398.1|15403|15401.5|15399.2|15397.1|106
1652985300000|2022-05-19 18:35:00|15399.6|15397.7|15394.8|15393.3|15402|15400.1|15394.8|15393.3|363
1652985600000|2022-05-19 18:40:00|15395.4|15392.9|15395.8|15394.3|15398.6|15396.7|15394.8|15392.9|142
1652985900000|2022-05-19 18:45:00|15396.4|15393.9|15399.2|15397.7|15399.6|15397.7|15393.8|15392.3|287
1652986200000|2022-05-19 18:50:00|15398.2|15396.7|15399.6|15398.1|15399.6|15398.1|15395.8|15394.3|325
1652986500000|2022-05-19 18:55:00|15400.4|15398.9|15398.6|15396.1|15402|15400.1|15395.8|15394.3|183
1652986800000|2022-05-19 19:00:00|15398.2|15395.7|15393.8|15392.3|15398.2|15396.7|15393.8|15392.3|288
1652987100000|2022-05-19 19:05:00|15394.8|15393.3|15399.2|15396.7|15399.2|15396.7|15393.8|15392.3|234
1652987400000|2022-05-19 19:10:00|15398.6|15397.1|15400.6|15399.1|15403.6|15402.1|15398.2|15396.3|554
1652987700000|2022-05-19 19:15:00|15401.6|15400.1|15403.6|15402.1|15403.6|15402.1|15400.6|15398.7|407
1652988000000|2022-05-19 19:20:00|15402.6|15401.1|15403.6|15402.1|15406.6|15405.1|15402.6|15400.7|302
1652988300000|2022-05-19 19:25:00|15404|15401.5|15405.6|15404.1|15407|15405.1|15401.2|15399.7|220
1652988600000|2022-05-19 19:30:00|15406.6|15404.5|15408.6|15407.1|15409|15407.1|15404.6|15403|87
1652988900000|2022-05-19 19:35:00|15407.6|15406.1|15406.6|15405.1|15408.6|15407.1|15405.6|15404.1|90
1652989200000|2022-05-19 19:40:00|15405.6|15404.1|15398.6|15397.1|15406.6|15405.1|15398.2|15396.7|248
1652989500000|2022-05-19 19:45:00|15399.6|15398.1|15398.6|15397.1|15401|15399.1|15397.2|15395.7|233
1652989800000|2022-05-19 19:50:00|15397.6|15396.1|15402.6|15400.1|15403.6|15402.1|15397.6|15396.1|272
1652990100000|2022-05-19 19:55:00|15402|15400.5|15396.2|15394.7|15402|15400.5|15395.8|15393.3|391
1653026700000|2022-05-20 06:05:00|15394.1|15391.6|15389.1|15387.6|15394.5|15392.6|15387.9|15386.4|645
1653027000000|2022-05-20 06:10:00|15388.1|15386.6|15383.7|15382.2|15389.1|15387.6|15376.9|15375.4|1475
1653027300000|2022-05-20 06:15:00|15384.5|15383|15381.7|15380.2|15390.5|15388|15380.3|15378.4|1246
1653027600000|2022-05-20 06:20:00|15382.7|15381.2|15370.3|15368.8|15383.1|15381.2|15369.3|15367.4|1698
1653027900000|2022-05-20 06:25:00|15369.5|15368|15381.7|15380.2|15386.7|15385.2|15368.3|15366.8|2170
1653028200000|2022-05-20 06:30:00|15380.3|15378.8|15376.3|15374.8|15386.1|15383.6|15376.3|15374.4|1366
1653028500000|2022-05-20 06:35:00|15377.3|15375.8|15378.3|15376.8|15379.3|15377.8|15374.8|15372.8|2100
1653028800000|2022-05-20 06:40:00|15377.3|15375.8|15380.3|15378.8|15383.7|15381.2|15376.3|15374.8|662
1653029100000|2022-05-20 06:45:00|15379.3|15377.8|15392.1|15390.6|15394.1|15392.6|15379.3|15377.8|1492
1653029400000|2022-05-20 06:50:00|15393.1|15391.6|15384.1|15382.6|15395.1|15393.6|15381.7|15380.2|1506
1653029700000|2022-05-20 06:55:00|15384.9|15383.4|15380.3|15378.8|15385.1|15383.6|15375.3|15373.4|1590
1653030000000|2022-05-20 07:00:00|15381.3|15379.8|15377.7|15376.2|15384.7|15383.2|15373.3|15371.2|2347
1653030300000|2022-05-20 07:05:00|15376.3|15374.8|15379.7|15378.2|15383.7|15382.2|15371.3|15369.4|2343
1653030600000|2022-05-20 07:10:00|15379.5|15378|15377.3|15375.8|15387.1|15385.6|15374.3|15372.8|3054
1653030900000|2022-05-20 07:15:00|15378.3|15376.8|15381.1|15379.6|15381.9|15380.4|15369.5|15368|2143
1653031200000|2022-05-20 07:20:00|15380.5|15379|15380.3|15378.8|15388.7|15386.8|15379.3|15377.8|2638
1653031500000|2022-05-20 07:25:00|15380.5|15379|15383.3|15381.8|15385.3|15383.8|15375.9|15374.4|2327
1653031800000|2022-05-20 07:30:00|15382.3|15380.8|15371.5|15370|15389.8|15387.8|15366.3|15364.8|4224
1653032100000|2022-05-20 07:35:00|15372.5|15371|15373.9|15372.4|15374.5|15373|15364.5|15363|3589
1653032400000|2022-05-20 07:40:00|15372.9|15371.4|15381.3|15379.8|15381.3|15379.8|15368.7|15367.2|2843
1653032700000|2022-05-20 07:45:00|15381.7|15378.8|15381.3|15379.8|15383.3|15381.8|15379.3|15377.4|2227
1653033000000|2022-05-20 07:50:00|15381.1|15379.6|15388.3|15385.8|15389.3|15387.8|15379.3|15377.8|3536
1653033300000|2022-05-20 07:55:00|15387.9|15386.4|15396.5|15395|15397.9|15396|15385.3|15383.8|2187
1653033600000|2022-05-20 08:00:00|15397.5|15396|15398.5|15397|15406.9|15405.4|15395.5|15394|3375
1653033900000|2022-05-20 08:05:00|15398.7|15397.2|15396.1|15393.6|15401.5|15400|15392.7|15391.2|1731
1653034200000|2022-05-20 08:10:00|15395.7|15394.6|15402.1|15400.6|15402.1|15400.6|15388.3|15385.8|2376
1653034500000|2022-05-20 08:15:00|15402.5|15401|15410.9|15409.4|15417.9|15416.4|15402.3|15400.8|4837
1653034800000|2022-05-20 08:20:00|15411.9|15408.4|15402.5|15401|15412.9|15411.4|15399.5|15398|3349
1653035100000|2022-05-20 08:25:00|15401.5|15400|15396.5|15395|15402.5|15401|15395.1|15393.6|1914
1653035400000|2022-05-20 08:30:00|15395.5|15394|15388.1|15386.6|15399.5|15398|15388.1|15386.6|2490
1653035700000|2022-05-20 08:35:00|15389.1|15387.6|15385.1|15383.6|15394.1|15392.6|15383.1|15381.6|2924
1653036000000|2022-05-20 08:40:00|15385.5|15382.6|15375.3|15373.8|15386.9|15385.4|15375.3|15373.4|2590
1653036300000|2022-05-20 08:45:00|15376.3|15374.8|15373.5|15371|15379.7|15377.8|15371.5|15370|6182
1653036600000|2022-05-20 08:50:00|15373.1|15371.6|15374.9|15373.4|15380.3|15378.8|15372.9|15371.4|2670
1653036900000|2022-05-20 08:55:00|15373.9|15372.4|15376.3|15374.8|15380.4|15378.8|15371.9|15370.4|2963
1653037200000|2022-05-20 09:00:00|15375.9|15374.4|15369|15367.5|15381.7|15379.8|15367.3|15365.5|3287
1653037500000|2022-05-20 09:05:00|15368|15366.5|15373|15371.5|15373.4|15371.5|15364|15362.1|3883
1653037800000|2022-05-20 09:10:00|15373.4|15371.9|15374.4|15372.9|15375.4|15373.9|15370|15368.5|1757
1653038100000|2022-05-20 09:15:00|15373|15371.5|15375.4|15373.9|15376.4|15374.9|15371|15369.5|3025
1653038400000|2022-05-20 09:20:00|15376.4|15374.9|15381.4|15378.9|15382.4|15380.9|15372|15370.5|3150
1653038700000|2022-05-20 09:25:00|15381.2|15379.9|15372.4|15369.9|15381.4|15379.9|15371.4|15369.9|2848
1653039000000|2022-05-20 09:30:00|15371.4|15370.5|15368.6|15367.1|15376.4|15374.5|15364.6|15363.1|2600
1653039300000|2022-05-20 09:35:00|15367.6|15366.1|15376.4|15374.9|15379.4|15377.9|15366.6|15365.1|3689
1653039600000|2022-05-20 09:40:00|15376.8|15375.3|15384.4|15382.9|15386.4|15384.9|15373.4|15371.9|7263
1653039900000|2022-05-20 09:45:00|15385.2|15383.7|15384.2|15382.7|15393.2|15391.7|15384.2|15382.7|6078
1653040200000|2022-05-20 09:50:00|15386.2|15384.7|15376.4|15374.9|15387.6|15386.1|15376.4|15374.9|3902
1653040500000|2022-05-20 09:55:00|15377.4|15375.9|15377.4|15375.9|15378.8|15376.9|15371.4|15369.5|2891
1653040800000|2022-05-20 10:00:00|15378.4|15376.9|15368.4|15366.9|15379.4|15377.9|15367.4|15365.9|4832
1653041100000|2022-05-20 10:05:00|15367.4|15365.9|15367.4|15365.9|15368.4|15366.9|15361.4|15359.9|4170
1653041400000|2022-05-20 10:10:00|15368.4|15366.9|15371.4|15369.9|15375.8|15373.9|15366.4|15364.9|2105
1653041700000|2022-05-20 10:15:00|15372.4|15370.9|15374.4|15372.9|15376.4|15374.9|15371.4|15369.9|2771
1653042000000|2022-05-20 10:20:00|15373.4|15371.9|15374.4|15372.9|15378.2|15376.7|15370.4|15368.9|3063
1653042300000|2022-05-20 10:25:00|15374.8|15372.3|15380.2|15378.7|15381.2|15379.7|15372.4|15370.5|2688
1653042600000|2022-05-20 10:30:00|15381.2|15379.7|15380.8|15379.3|15382.6|15380.7|15378.2|15376.7|1618
1653042900000|2022-05-20 10:35:00|15379.8|15378.3|15374.4|15372.9|15379.8|15378.3|15374|15371.9|1453
1653043200000|2022-05-20 10:40:00|15373.4|15371.9|15369.4|15367.9|15375.8|15373.9|15368.4|15366.5|3265
1653043500000|2022-05-20 10:45:00|15370.2|15368.7|15364.6|15363.1|15371.4|15369.9|15363.6|15361.7|4374
1653043800000|2022-05-20 10:50:00|15364|15362.1|15359.6|15358.1|15364.6|15362.5|15357.6|15356.1|2026
1653044100000|2022-05-20 10:55:00|15360.6|15359.1|15363.6|15362.1|15365|15363.1|15358.6|15357.1|1549
1653044400000|2022-05-20 11:00:00|15364.6|15363.1|15373|15371.5|15374.4|15372.9|15363.6|15361.7|3421
1653044700000|2022-05-20 11:05:00|15372|15370.5|15387.4|15384.9|15389.4|15387.9|15372|15370.5|3069
1653045000000|2022-05-20 11:10:00|15387.9|15385.9|15382.4|15380.9|15389.4|15387.9|15381.4|15379.9|2581
1653045300000|2022-05-20 11:15:00|15383.4|15381.9|15389.8|15388.3|15392.6|15390.7|15383.4|15381.9|2847
1653045600000|2022-05-20 11:20:00|15387.8|15386.3|15384.4|15382.9|15388.8|15387.3|15381.4|15379.5|3054
1653045900000|2022-05-20 11:25:00|15384|15382.5|15379.4|15376.9|15386.8|15385.3|15376.4|15374.5|2292
1653046200000|2022-05-20 11:30:00|15378.8|15377.3|15377|15375.5|15380.8|15378.9|15370.6|15369.1|1986
1653046500000|2022-05-20 11:35:00|15377.4|15375.9|15380.4|15378.9|15382.4|15380.9|15376.4|15374.9|1863
1653046800000|2022-05-20 11:40:00|15379.4|15377.9|15381.4|15379.9|15383.4|15381.9|15373|15371.1|1840
1653047100000|2022-05-20 11:45:00|15380.4|15378.9|15383.4|15380.9|15383.8|15381.9|15376.4|15374.9|2456
1653047400000|2022-05-20 11:50:00|15382.4|15381.9|15373|15371.5|15385.4|15383.9|15373|15371.5|2153
1653047700000|2022-05-20 11:55:00|15374|15372.5|15382.4|15379.9|15382.4|15379.9|15371|15369.5|2194
1653048000000|2022-05-20 12:00:00|15381.4|15378.9|15383.4|15381.9|15384.8|15382.9|15377.4|15375.9|2523
1653048300000|2022-05-20 12:05:00|15383|15381.5|15390.8|15389.3|15395.2|15393.7|15382.4|15380.9|4678
1653048600000|2022-05-20 12:10:00|15389.8|15388.3|15392.2|15390.7|15397.2|15395.7|15388.8|15387.3|3028
1653048900000|2022-05-20 12:15:00|15391.8|15389.3|15400.2|15398.7|15404.6|15402.7|15391.8|15389.3|3286
1653049200000|2022-05-20 12:20:00|15401.2|15399.3|15402.2|15400.7|15403.2|15401.3|15395.8|15393.7|4309
1653049500000|2022-05-20 12:25:00|15401.4|15399.9|15415|15413.5|15417|15415.5|15401.2|15399.7|4441
1653049800000|2022-05-20 12:30:00|15415.2|15413.7|15417|15415.5|15424.8|15423.3|15413|15410.5|5341
1653050100000|2022-05-20 12:35:00|15416|15414.5|15422.8|15421.3|15425.8|15424.3|15414|15412.5|2625
1653050400000|2022-05-20 12:40:00|15421.8|15420.3|15417.4|15415.9|15425.2|15423.3|15416|15414.3|4774
1653050700000|2022-05-20 12:45:00|15416.4|15414.9|15423.8|15422.3|15426.2|15424.3|15416.4|15414.9|4301
1653051000000|2022-05-20 12:50:00|15424|15422.5|15440.8|15439.3|15443.8|15442.3|15421|15418.9|4797
1653051300000|2022-05-20 12:55:00|15441.8|15440.3|15440.8|15439.3|15450.6|15449.1|15438.8|15437.3|7795
1653051600000|2022-05-20 13:00:00|15441.8|15440.3|15440.8|15438.3|15443.6|15441.7|15434.8|15432.3|4275
1653051900000|2022-05-20 13:05:00|15440.4|15439.3|15431.8|15430.3|15443.2|15441.7|15430.8|15429.3|3964
1653052200000|2022-05-20 13:10:00|15430.8|15429.3|15427.8|15426.3|15435.8|15434.3|15426.8|15424.9|4698
1653052500000|2022-05-20 13:15:00|15428.8|15425.9|15419|15417.5|15430.8|15429.3|15417|15415.5|4865
1653052800000|2022-05-20 13:20:00|15419.6|15417.1|15409.3|15407.8|15420|15417.5|15403.3|15401.8|6195
1653053100000|2022-05-20 13:25:00|15408.3|15406.8|15398.9|15397.4|15410.7|15408.8|15398.3|15396.4|6030
1653053400000|2022-05-20 13:30:00|15399.7|15398.2|15407.3|15405.8|15407.7|15405.8|15393.3|15391.4|7190
1653053700000|2022-05-20 13:35:00|15408.3|15406.8|15419.1|15417.6|15420.1|15417.6|15406.1|15404.4|5046
1653054000000|2022-05-20 13:40:00|15419.5|15418|15414.1|15412.6|15426.9|15425.4|15413.1|15411.6|3786
1653054300000|2022-05-20 13:45:00|15414.3|15411.6|15422.5|15421|15424.9|15423|15410.1|15408.6|3849
1653054600000|2022-05-20 13:50:00|15423.5|15422|15407.1|15405.6|15423.5|15422|15404.1|15402.2|4352
1653054900000|2022-05-20 13:55:00|15408.1|15404.6|15403.5|15402|15409.1|15407.6|15401.3|15399.4|5140
1653055200000|2022-05-20 14:00:00|15404.3|15402.8|15405.7|15404.2|15414.1|15412.6|15401.3|15399.4|3755
1653055500000|2022-05-20 14:05:00|15404.7|15403.2|15420.1|15418.6|15421.5|15419.6|15402.3|15399.8|3333
1653055800000|2022-05-20 14:10:00|15419.1|15417.6|15427.9|15426.4|15429.3|15427.4|15415.1|15413.6|3346
1653056100000|2022-05-20 14:15:00|15426.9|15425.4|15424.5|15423|15428.3|15426.4|15421.9|15420.4|1918
1653056400000|2022-05-20 14:20:00|15424.1|15422.6|15417.5|15416|15429.9|15428.4|15417.5|15416|5456
1653056700000|2022-05-20 14:25:00|15418.5|15417|15415.1|15413.6|15420.5|15419|15411.1|15409.2|2762
1653057000000|2022-05-20 14:30:00|15415.7|15414.2|15411.1|15409.6|15418.5|15416.6|15407.1|15405.2|2501
1653057300000|2022-05-20 14:35:00|15412.1|15410.6|15411.1|15409.6|15413.5|15411.6|15408.1|15406.2|2375
1653057600000|2022-05-20 14:40:00|15412.1|15410.6|15422.1|15420.6|15422.1|15420.6|15410.1|15408.6|2492
1653057900000|2022-05-20 14:45:00|15423.1|15421.2|15436.9|15435.4|15437.5|15436|15422.1|15420.6|4292
1653058200000|2022-05-20 14:50:00|15437.3|15434.8|15430.9|15429.4|15437.9|15436|15427.9|15426|3104
1653058500000|2022-05-20 14:55:00|15430.5|15429|15429.9|15428.4|15433.3|15431.4|15424.5|15422.6|2922
1653058800000|2022-05-20 15:00:00|15428.9|15427.4|15431.9|15430.4|15432.9|15431.4|15420.5|15418|3404
1653059100000|2022-05-20 15:05:00|15431.5|15429.4|15433.9|15432.4|15437.9|15436|15429.9|15428.4|2713
1653059400000|2022-05-20 15:10:00|15434.9|15433.4|15435.7|15434.2|15443.7|15442.2|15434.9|15432.4|3982
1653059700000|2022-05-20 15:15:00|15435.3|15433.2|15429.9|15428.4|15437.1|15435.2|15425.9|15424|3806
1653060000000|2022-05-20 15:20:00|15431.3|15429.8|15439.7|15438.2|15439.7|15438.2|15424.9|15423.4|2803
1653060300000|2022-05-20 15:25:00|15440.3|15438.8|15439.7|15437.2|15442.7|15441.2|15435.7|15434.2|3288
1653060600000|2022-05-20 15:30:00|15439.5|15438|15434.7|15433.2|15442.7|15440.2|15434.7|15433.2|2753
1653060900000|2022-05-20 15:35:00|15435.7|15433.8|15440.7|15439.2|15440.7|15439.2|15433.3|15431.2|1724
1653061200000|2022-05-20 15:40:00|15439.7|15438.2|15437.7|15435.2|15440.7|15439.2|15433.7|15432.2|2004
1653061500000|2022-05-20 15:45:00|15436.7|15436.2|15438.3|15436.8|15438.7|15437.2|15434.3|15432.8|1196
1653061800000|2022-05-20 15:50:00|15439.3|15437.8|15437.3|15435.8|15441.7|15440.2|15435.3|15433.8|1372
1653062100000|2022-05-20 15:55:00|15438.3|15436.8|15436.9|15435.4|15438.3|15436.8|15433.3|15431.4|1441
1653062400000|2022-05-20 16:00:00|15437.9|15436.4|15441.9|15440.4|15443.3|15441.8|15433.9|15432|1734
1653062700000|2022-05-20 16:05:00|15442.3|15440.8|15451.3|15449.8|15451.7|15449.8|15441.9|15440.4|1681
1653063000000|2022-05-20 16:10:00|15450.3|15448.8|15451.7|15450.2|15456.7|15455.2|15450.3|15448.4|2391
1653063300000|2022-05-20 16:15:00|15452.7|15451.2|15454.7|15453.2|15456.1|15454.2|15451.3|15449.8|1819
1653063600000|2022-05-20 16:20:00|15455.7|15454.2|15450.7|15448.2|15456.1|15454.2|15449.7|15448.2|547
1653063900000|2022-05-20 16:25:00|15449.7|15449.2|15452.7|15450.2|15455.7|15454.2|15449.7|15449.2|670
1653064200000|2022-05-20 16:30:00|15452.3|15449.8|15453.7|15452.2|15453.7|15452.2|15448.7|15447.2|750
1653064500000|2022-05-20 16:35:00|15453.1|15451.2|15454.3|15452.8|15455.7|15454.2|15449.3|15447.8|951
1653064800000|2022-05-20 16:40:00|15455.7|15454.2|15458.7|15457.2|15460.2|15458.2|15454.3|15452.4|707
1653065100000|2022-05-20 16:45:00|15459.7|15458.2|15459.7|15458.2|15464.1|15462.6|15456.7|15455.2|1364
1653065400000|2022-05-20 16:50:00|15458.7|15457.2|15461.7|15460.2|15464.1|15462|15455.7|15454.2|584
1653065700000|2022-05-20 16:55:00|15462.1|15460.6|15462.5|15460|15464.1|15462.6|15457.7|15455.8|828
1653066000000|2022-05-20 17:00:00|15461.1|15459.6|15465.5|15464|15466.5|15465|15459.1|15457.6|570
1653066300000|2022-05-20 17:05:00|15464.5|15463|15465.5|15464|15468.5|15467|15463.5|15461.6|692
1653066600000|2022-05-20 17:10:00|15465.9|15463.4|15461.1|15459.6|15465.9|15463.4|15460.1|15458.2|488
1653066900000|2022-05-20 17:15:00|15462.5|15461|15461.1|15459.6|15463.6|15462.1|15460.1|15458.6|326
1653067200000|2022-05-20 17:20:00|15460.7|15459.2|15463.6|15462.1|15463.6|15462.1|15456.2|15454.7|261
1653067500000|2022-05-20 17:25:00|15464.6|15463.1|15464.6|15463.1|15464.6|15463.1|15461.2|15459.7|481
1653067800000|2022-05-20 17:30:00|15463.6|15462.1|15450.4|15448.9|15463.6|15462.1|15450.4|15448.5|425
1653068100000|2022-05-20 17:35:00|15451.4|15449.9|15450.4|15448.9|15452.4|15450.9|15447.4|15445.9|233
1653068400000|2022-05-20 17:40:00|15451.4|15449.5|15448.4|15446.9|15451.8|15449.9|15448|15445.9|142
1653068700000|2022-05-20 17:45:00|15449.4|15445.9|15448.4|15445.9|15449.4|15447.9|15443.4|15441.5|367
1653069000000|2022-05-20 17:50:00|15447.4|15444.9|15444.4|15441.9|15449.4|15447.9|15443.4|15441.5|316
1653069300000|2022-05-20 17:55:00|15443.4|15442.3|15445|15442.5|15447.8|15445.9|15443.4|15441.9|387
1653069600000|2022-05-20 18:00:00|15444.4|15442.9|15448.4|15446.9|15450.4|15448.9|15444.4|15442.9|196
1653069900000|2022-05-20 18:05:00|15449.4|15447.9|15447.4|15445.9|15450.4|15448.9|15447.4|15445.5|121
1653070200000|2022-05-20 18:10:00|15446.4|15444.9|15445.4|15443.9|15449.4|15447.9|15445.4|15443.9|112
1653070500000|2022-05-20 18:15:00|15446.4|15444.9|15450.8|15449.3|15452.8|15450.3|15446.4|15444.5|178
1653070800000|2022-05-20 18:20:00|15451.8|15450.3|15451.8|15450.3|15454|15452.5|15449.8|15447.9|163
1653071100000|2022-05-20 18:25:00|15452.8|15451.3|15450.8|15449.3|15452.8|15451.3|15449.8|15448.3|66
1653071400000|2022-05-20 18:30:00|15451.8|15449.7|15452.8|15450.3|15453.2|15451.3|15448.8|15446.9|108
1653071700000|2022-05-20 18:35:00|15452.4|15450.9|15454.8|15453.3|15454.8|15453.3|15450.8|15448.9|205
1653072000000|2022-05-20 18:40:00|15456.2|15454.7|15448.8|15447.3|15457.2|15455.7|15448.8|15447.3|96
1653072300000|2022-05-20 18:45:00|15449.4|15446.9|15449.8|15448.3|15453.8|15451.3|15449.4|15446.9|108
1653072600000|2022-05-20 18:50:00|15450.8|15449.3|15441.4|15439.9|15452.4|15450.3|15441.4|15439.5|424
1653072900000|2022-05-20 18:55:00|15440.4|15438.9|15444.4|15442.9|15445.8|15444.3|15440.4|15438.9|240
1653073200000|2022-05-20 19:00:00|15445.8|15443.3|15450.8|15449.3|15452.6|15451.1|15445.4|15443.3|188
1653073500000|2022-05-20 19:05:00|15450.2|15448.7|15449.8|15448.3|15451.8|15450.3|15447.8|15445.9|64
1653073800000|2022-05-20 19:10:00|15450|15448.5|15453.8|15452.3|15454.8|15452.9|15450|15448.5|62
1653074100000|2022-05-20 19:15:00|15452.8|15451.3|15452.8|15451.3|15455.2|15453.3|15450.8|15448.3|40
1653074400000|2022-05-20 19:20:00|15452.4|15450.3|15452.8|15451.3|15454.2|15452.3|15450.8|15449.3|121
1653074700000|2022-05-20 19:25:00|15453.8|15450.3|15445.8|15444.3|15454.2|15452.3|15445.8|15443.9|203
1653075000000|2022-05-20 19:30:00|15446.8|15445.3|15441.4|15438.9|15448.2|15446.3|15440.4|15438.9|287
1653075300000|2022-05-20 19:35:00|15441.8|15439.3|15441.4|15439.9|15442.4|15440.9|15439.4|15437.5|267
1653075600000|2022-05-20 19:40:00|15440.4|15438.9|15440.4|15438.9|15442.8|15440.9|15438.4|15436.5|301
1653075900000|2022-05-20 19:45:00|15439.4|15437.9|15437.4|15435.9|15441.8|15439.9|15437.4|15435.5|361
1653076200000|2022-05-20 19:50:00|15436.4|15434.9|15440.4|15438.9|15441.4|15439.9|15436.4|15434.5|247
1653076500000|2022-05-20 19:55:00|15441.4|15439.9|15435.4|15433.9|15441.4|15439.9|15435.4|15433.9|269
1653285900000|2022-05-23 06:05:00|15404.4|15402.9|15400.4|15398.9|15407.5|15405.7|15399.4|15397.9|744
1653286200000|2022-05-23 06:10:00|15399.4|15397.9|15394.4|15392.9|15401.4|15399.9|15393.4|15390.9|668
1653286500000|2022-05-23 06:15:00|15395.4|15391.9|15399.4|15397.9|15401.4|15399.3|15394.4|15391.9|614
1653286800000|2022-05-23 06:20:00|15400.4|15398.9|15405.4|15403.9|15406.4|15404.9|15396.4|15394.9|881
1653287100000|2022-05-23 06:25:00|15405.8|15404.3|15411.8|15410.3|15412.2|15410.3|15403.4|15401.9|1147
1653287400000|2022-05-23 06:30:00|15412.8|15411.3|15410.8|15409.3|15414|15412.5|15409.8|15408.3|970
1653287700000|2022-05-23 06:35:00|15411.8|15410.3|15414.8|15413.3|15417.8|15416.3|15409.8|15408.3|1578
1653288000000|2022-05-23 06:40:00|15415.8|15414.3|15412.8|15410.3|15416.8|15415.3|15410.6|15408.9|1564
1653288300000|2022-05-23 06:45:00|15412.2|15410.7|15402.8|15401.3|15413.8|15412.3|15401.8|15400.3|2153
1653288600000|2022-05-23 06:50:00|15403.8|15402.3|15400.8|15399.3|15404.8|15403.3|15396.8|15395.3|1477
1653288900000|2022-05-23 06:55:00|15401.8|15400.3|15402.4|15399.9|15405.8|15404.3|15401.4|15399.9|2679
1653289200000|2022-05-23 07:00:00|15404.4|15401.9|15408.8|15407.3|15409.2|15407.3|15397.4|15395.9|3638
1653289500000|2022-05-23 07:05:00|15409.8|15408.3|15404.4|15402.9|15420.8|15419.3|15402.4|15400.9|3607
1653289800000|2022-05-23 07:10:00|15405.4|15403.9|15420.8|15419.3|15422.8|15421.3|15403.4|15401.9|3304
1653290100000|2022-05-23 07:15:00|15421.8|15420.3|15416.8|15415.3|15424.2|15422.3|15415.8|15414.3|3365
1653290400000|2022-05-23 07:20:00|15417.8|15416.3|15416.8|15415.3|15425.2|15423.3|15413.8|15412.3|2289
1653290700000|2022-05-23 07:25:00|15417|15415.5|15419.8|15418.3|15420.8|15419.3|15411.8|15410.3|2116
1653291000000|2022-05-23 07:30:00|15420.8|15419.3|15428.7|15426.2|15429.1|15427.2|15419.8|15417.9|2932
1653291300000|2022-05-23 07:35:00|15428.5|15427.2|15431.7|15430.2|15435.7|15434.2|15426.2|15423.7|4180
1653291600000|2022-05-23 07:40:00|15432.7|15431.2|15442.7|15441.2|15444.7|15443.2|15432.7|15431.2|3309
1653291900000|2022-05-23 07:45:00|15441.7|15440.2|15444.7|15443.2|15445.7|15444.2|15438.7|15437.2|3254
1653292200000|2022-05-23 07:50:00|15445.7|15444.2|15448.7|15447.2|15451.7|15450.2|15444.7|15443.2|2270
1653292500000|2022-05-23 07:55:00|15449.7|15448.2|15454.5|15453|15457.9|15456.4|15448.7|15446.7|3013
1653292800000|2022-05-23 08:00:00|15454.1|15451.6|15446.7|15445.2|15455.9|15453.4|15435.5|15434|6717
1653293100000|2022-05-23 08:05:00|15447.3|15444.8|15438.7|15437.2|15447.7|15446.2|15437.7|15435.8|2165
1653293400000|2022-05-23 08:10:00|15439.3|15436.8|15452.1|15450.6|15452.5|15450.6|15438.7|15436.8|3542
1653293700000|2022-05-23 08:15:00|15452.5|15451|15428.7|15427.2|15455.1|15453.6|15417.7|15416.2|9253
1653294000000|2022-05-23 08:20:00|15429.7|15428.2|15405.8|15404.3|15437.1|15435.2|15405.8|15404.3|6323
1653294300000|2022-05-23 08:25:00|15407.8|15405.3|15400.8|15399.3|15408.8|15407.3|15397.2|15395.5|5185
1653294600000|2022-05-23 08:30:00|15401.4|15398.9|15406.8|15405.3|15407.8|15406.3|15394|15392.5|5129
1653294900000|2022-05-23 08:35:00|15405.8|15404.3|15410.9|15408.4|15412.9|15411.4|15404.8|15403.3|3419
1653295200000|2022-05-23 08:40:00|15410.4|15409.4|15412.9|15411.4|15414.3|15412.4|15401.9|15399.9|3220
1653295500000|2022-05-23 08:45:00|15413.7|15412.2|15413.9|15411.4|15415.9|15414.4|15410.9|15409.4|2835
1653295800000|2022-05-23 08:50:00|15412.9|15410.9|15398.9|15397.4|15413.4|15411.8|15397.9|15396.4|3017
1653296100000|2022-05-23 08:55:00|15397.9|15396.4|15404.9|15403.4|15404.9|15403.4|15393.9|15391.9|3970
1653296400000|2022-05-23 09:00:00|15404|15402.5|15408.9|15406.4|15409.9|15408.4|15402.9|15401.4|3511
1653296700000|2022-05-23 09:05:00|15409.3|15406.8|15409.7|15408.2|15414.7|15413.2|15405.9|15404.4|4016
1653297000000|2022-05-23 09:10:00|15410.7|15409.2|15401.9|15400.4|15413.1|15411.2|15401.9|15400.4|2988
1653297300000|2022-05-23 09:15:00|15400.9|15399.4|15403.9|15402.4|15405.9|15404.4|15396.9|15395.4|3622
1653297600000|2022-05-23 09:20:00|15404.9|15403.4|15393.9|15392.4|15404.9|15403.4|15392.9|15390.4|5750
1653297900000|2022-05-23 09:25:00|15394.9|15393.4|15385|15383.5|15396.9|15395.4|15385|15383.5|5966
1653298200000|2022-05-23 09:30:00|15384|15382.5|15385|15383.5|15387|15385.5|15381|15379.1|5439
1653298500000|2022-05-23 09:35:00|15386|15384.5|15380|15378.5|15386.5|15384.5|15377|15375.5|8156
1653298800000|2022-05-23 09:40:00|15381|15379.5|15378|15376.5|15385|15383.5|15378|15376.5|2661
1653299100000|2022-05-23 09:45:00|15378.2|15376.7|15385|15383.5|15387.5|15385.5|15376|15374.5|4308
1653299400000|2022-05-23 09:50:00|15386|15384.5|15378|15376.5|15387.5|15386|15377|15375.5|3678
1653299700000|2022-05-23 09:55:00|15379|15377.5|15382.1|15380.6|15387.1|15385.6|15379|15377.5|3294
1653300000000|2022-05-23 10:00:00|15383.1|15381.6|15380.1|15378.6|15389.1|15387.6|15372.1|15370.6|7124
1653300300000|2022-05-23 10:05:00|15379.1|15377.6|15391.1|15389.6|15392.1|15390.6|15377.1|15375.6|3837
1653300600000|2022-05-23 10:10:00|15390.1|15388.6|15386.1|15384.6|15392.1|15390.6|15380.1|15378.6|3175
1653300900000|2022-05-23 10:15:00|15387.1|15385.6|15389.1|15387.6|15392.1|15390.6|15386.1|15384.6|3836
1653301200000|2022-05-23 10:20:00|15390.1|15388.6|15391.9|15390.4|15393.6|15391.6|15387.1|15385.6|2781
1653301500000|2022-05-23 10:25:00|15390.9|15389.4|15387.1|15385.6|15390.9|15389.4|15383.1|15381.6|1912
1653301800000|2022-05-23 10:30:00|15386.1|15384.6|15383.1|15381.6|15389.1|15387.6|15383.1|15381.6|1666
1653302100000|2022-05-23 10:35:00|15384.1|15382.6|15387.9|15386.4|15389.9|15388.4|15382.1|15380.6|1960
1653302400000|2022-05-23 10:40:00|15387.3|15385.4|15386.9|15385.4|15390.3|15388.4|15385.9|15384.4|673
1653302700000|2022-05-23 10:45:00|15387.5|15385|15380.1|15378.6|15392.9|15391.4|15379.1|15377.6|2548
1653303000000|2022-05-23 10:50:00|15380.2|15378.7|15381.1|15379.6|15382.5|15380.6|15378.1|15376.6|3572
1653303300000|2022-05-23 10:55:00|15380.1|15378.6|15383.5|15382|15388.9|15387.4|15380.1|15378.6|3492
1653303600000|2022-05-23 11:00:00|15383.1|15380.6|15382.1|15380.6|15383.9|15382|15378.1|15376.6|1714
1653303900000|2022-05-23 11:05:00|15383.5|15382|15375.1|15373.6|15383.5|15382|15373.1|15371.2|1775
1653304200000|2022-05-23 11:10:00|15376.1|15374.6|15364.1|15362.6|15377.1|15375.6|15363.1|15361.6|3295
1653304500000|2022-05-23 11:15:00|15363.9|15362.4|15375.1|15373.6|15375.5|15373.6|15363.1|15361.6|2524
1653304800000|2022-05-23 11:20:00|15375.5|15373|15363.1|15360.6|15375.5|15373.6|15361.1|15359.6|3623
1653305100000|2022-05-23 11:25:00|15362.1|15361.6|15373.1|15371.6|15376.1|15374.6|15359.1|15357.6|4845
1653305400000|2022-05-23 11:30:00|15372.1|15370.6|15376.1|15374.6|15376.1|15374.6|15370.1|15368.2|3113
1653305700000|2022-05-23 11:35:00|15376.9|15375.4|15386.9|15385.4|15391.9|15390.4|15375.1|15373.6|5100
1653306000000|2022-05-23 11:40:00|15385.9|15384.4|15392.9|15391.4|15392.9|15391.4|15383.9|15382|2755
1653306300000|2022-05-23 11:45:00|15393.1|15391.6|15387.9|15386.4|15393.3|15391.8|15384.9|15383|2334
1653306600000|2022-05-23 11:50:00|15388.9|15387.4|15398.3|15396.8|15398.3|15396.8|15386.9|15385|2272
1653306900000|2022-05-23 11:55:00|15399.3|15397.8|15399.3|15397.8|15402.8|15401.3|15393.9|15392|3956
1653307200000|2022-05-23 12:00:00|15398.3|15396.8|15410.8|15409.3|15411.8|15410.3|15397.9|15395.8|3304
1653307500000|2022-05-23 12:05:00|15411.8|15410.3|15410.8|15409.3|15413.2|15411.3|15406.8|15405.3|2699
1653307800000|2022-05-23 12:10:00|15411.6|15410.1|15411.8|15410.3|15412.2|15410.3|15406.8|15404.9|2643
1653308100000|2022-05-23 12:15:00|15412.8|15411.3|15404.8|15403.3|15413.8|15412.3|15401.8|15400.3|3797
1653308400000|2022-05-23 12:20:00|15405.8|15403.7|15389.9|15388.4|15406.2|15404.3|15389.1|15387.6|2810
1653308700000|2022-05-23 12:25:00|15390.1|15388.6|15381.1|15379.6|15392.9|15391.4|15380.7|15378.6|4610
1653309000000|2022-05-23 12:30:00|15380.1|15378.6|15387.9|15386.4|15390.9|15389.3|15379.1|15377.6|3651
1653309300000|2022-05-23 12:35:00|15388.9|15387.4|15399.9|15398.4|15399.9|15398.4|15387.9|15387.4|2523
1653309600000|2022-05-23 12:40:00|15398.9|15397.4|15389.9|15388.4|15400.9|15399.4|15389.9|15388.4|3001
1653309900000|2022-05-23 12:45:00|15388.9|15387.4|15381.9|15380.4|15391.9|15390.4|15381.9|15380.4|2678
1653310200000|2022-05-23 12:50:00|15381.5|15380|15379.5|15378|15387.5|15385.5|15377.1|15375.6|6771
1653310500000|2022-05-23 12:55:00|15380.5|15379|15382.5|15380|15385|15383|15372.1|15370.6|3891
1653310800000|2022-05-23 13:00:00|15383.5|15381|15378.1|15375.6|15385.5|15384|15373.1|15371.6|3717
1653311100000|2022-05-23 13:05:00|15377.1|15376.6|15361.3|15359.8|15378.1|15376.6|15361.3|15359.8|5569
1653311400000|2022-05-23 13:10:00|15362.3|15360.8|15369.7|15367.2|15369.7|15368.2|15359.3|15357.8|3515
1653311700000|2022-05-23 13:15:00|15368.7|15368.2|15374.1|15372.6|15375.1|15373.6|15368.1|15366.6|3188
1653312000000|2022-05-23 13:20:00|15375.1|15373.6|15363.3|15361.8|15375.5|15373.6|15363.3|15361.8|2195
1653312300000|2022-05-23 13:25:00|15364.3|15362.8|15379.1|15377.6|15380.1|15378.6|15364.3|15362.8|3475
1653312600000|2022-05-23 13:30:00|15378.1|15376.6|15387|15385.5|15388.6|15387.1|15374.9|15373.2|4953
1653312900000|2022-05-23 13:35:00|15386|15384.5|15403.8|15402.3|15406.8|15405.3|15384.6|15383.1|4456
1653313200000|2022-05-23 13:40:00|15404|15402.5|15397|15395.5|15405.8|15404.3|15394|15392.1|2800
1653313500000|2022-05-23 13:45:00|15398|15396.5|15390|15388.5|15400|15397.9|15387|15385.5|4294
1653313800000|2022-05-23 13:50:00|15389|15387.5|15401|15399.5|15402|15400.5|15387|15385.1|4791
1653314100000|2022-05-23 13:55:00|15400|15398.5|15398.4|15396.9|15402|15400.5|15396|15394.5|3150
1653314400000|2022-05-23 14:00:00|15398|15396.5|15399|15397.5|15409.2|15406.7|15398|15396.5|4736
1653314700000|2022-05-23 14:05:00|15400|15398.5|15394|15392.5|15401|15399.5|15393|15391.1|3741
1653315000000|2022-05-23 14:10:00|15394.1|15392.6|15394|15392.5|15396|15394.5|15388|15386.5|3671
1653315300000|2022-05-23 14:15:00|15393.8|15392.3|15391|15389.5|15397|15395.5|15390|15388.1|5441
1653315600000|2022-05-23 14:20:00|15390|15388.5|15396|15394.5|15400.6|15398.5|15389|15387.5|3303
1653315900000|2022-05-23 14:25:00|15395.8|15394.3|15390|15388.5|15400|15397.9|15389|15387.5|4980
1653316200000|2022-05-23 14:30:00|15389|15387.5|15379.2|15377.7|15391|15388.5|15379.2|15377.2|4832
1653316500000|2022-05-23 14:35:00|15380.2|15378.7|15376.7|15374.2|15382.6|15380.7|15376.2|15374.2|2718
1653316800000|2022-05-23 14:40:00|15376.2|15374.7|15378.7|15377.2|15387|15385.5|15375.3|15373.8|3257
1653317100000|2022-05-23 14:45:00|15379.2|15377.7|15376.2|15374.7|15385.6|15383.7|15372.7|15370.7|3167
1653317400000|2022-05-23 14:50:00|15377.2|15375.7|15363.3|15361.8|15379.2|15377.7|15356.9|15355.4|11142
1653317700000|2022-05-23 14:55:00|15362.3|15360.8|15359.3|15357.8|15363.3|15361.8|15352.7|15351.2|5244
1653318000000|2022-05-23 15:00:00|15360.3|15358.8|15363.3|15361.8|15369.3|15367.8|15359.3|15357.8|5953
1653318300000|2022-05-23 15:05:00|15362.3|15360.8|15364.3|15362.8|15372.3|15370.8|15362.3|15359.8|3585
1653318600000|2022-05-23 15:10:00|15365.3|15363.8|15355.3|15353.8|15367.3|15365.8|15352.8|15350.8|4971
1653318900000|2022-05-23 15:15:00|15354.3|15352.8|15339.5|15338|15356.8|15354.8|15338.5|15336.6|7599
1653319200000|2022-05-23 15:20:00|15337.5|15336|15338.7|15336.2|15339.9|15338.4|15331.7|15330.2|3839
1653319500000|2022-05-23 15:25:00|15337.7|15337.2|15331.7|15330.2|15338.1|15337.2|15329.7|15328.2|3727
1653319800000|2022-05-23 15:30:00|15330.7|15329.2|15330.7|15329.2|15332.7|15331.2|15325.8|15323.9|3716
1653320100000|2022-05-23 15:35:00|15331.1|15328.6|15347.5|15345|15349.5|15347|15328.7|15327.2|7879
1653320400000|2022-05-23 15:40:00|15346.9|15345.4|15340.7|15339.2|15350.5|15349|15339.7|15338.2|4122
1653320700000|2022-05-23 15:45:00|15339.7|15338.2|15338.5|15337|15341.1|15339.2|15335.7|15334.2|2580
1653321000000|2022-05-23 15:50:00|15337.5|15336|15333.1|15331.6|15339.5|15338|15331.7|15330.2|1605
1653321300000|2022-05-23 15:55:00|15333.5|15332|15337.5|15336|15338.5|15337|15330.7|15329.2|2409
1653321600000|2022-05-23 16:00:00|15336.5|15335|15338.5|15337|15342.5|15341|15336.5|15334.6|1603
1653321900000|2022-05-23 16:05:00|15339.5|15338|15334.1|15332.6|15340.9|15338.9|15331.7|15330.2|1774
1653322200000|2022-05-23 16:10:00|15335.1|15333.6|15331.7|15330.2|15338|15336|15330.7|15329.2|711
1653322500000|2022-05-23 16:15:00|15331.3|15329.2|15334.5|15333|15335.5|15334|15331.3|15329.2|659
1653322800000|2022-05-23 16:20:00|15335.5|15334|15335.5|15334|15336.5|15335|15332.5|15331|786
1653323100000|2022-05-23 16:25:00|15334.5|15333|15341.5|15340|15343|15341|15333.5|15332|620
1653323400000|2022-05-23 16:30:00|15342.5|15341|15342.5|15340|15344.4|15342.5|15341.1|15339|627
1653323700000|2022-05-23 16:35:00|15343|15341|15343.5|15341|15344.4|15342.9|15341.5|15340|520
1653324000000|2022-05-23 16:40:00|15343.1|15341.6|15342.5|15341|15345|15343|15341.5|15339.6|374
1653324300000|2022-05-23 16:45:00|15342.1|15340|15342.5|15341|15344|15342|15339.5|15338|607
1653324600000|2022-05-23 16:50:00|15343.5|15342|15340.5|15338|15343.5|15342|15339.5|15338|716
1653324900000|2022-05-23 16:55:00|15339.5|15339|15336.5|15335|15341.5|15340|15336.5|15334.6|377
1653325200000|2022-05-23 17:00:00|15337.5|15334.6|15340.5|15339|15341|15339|15335|15333.5|324
1653325500000|2022-05-23 17:05:00|15341.5|15340|15341.5|15340|15343|15341|15340.1|15337.6|84
1653325800000|2022-05-23 17:10:00|15342|15340.5|15341.6|15340.1|15343.6|15342.1|15340.6|15338.6|79
1653326100000|2022-05-23 17:15:00|15342.6|15341.1|15345.6|15344.1|15345.6|15344.1|15341.6|15340.1|264
1653326400000|2022-05-23 17:20:00|15345.7|15344.2|15346.6|15344.1|15348|15346.1|15345.6|15344.1|149
1653326700000|2022-05-23 17:25:00|15346|15344.5|15349.6|15348.1|15350|15348.1|15345.6|15344.1|270
1653327000000|2022-05-23 17:30:00|15348.6|15347.1|15347.6|15346.1|15349.6|15348.1|15346.6|15344.6|432
1653327300000|2022-05-23 17:35:00|15348.6|15347.1|15347.6|15346.1|15349.6|15348.1|15347.6|15346.1|144
1653327600000|2022-05-23 17:40:00|15346.6|15345.1|15346.6|15345.1|15348|15346.1|15346.6|15345.1|116
1653327900000|2022-05-23 17:45:00|15347.6|15345.2|15345|15343.5|15348.4|15346.5|15345|15343.5|378
1653328200000|2022-05-23 17:50:00|15346|15343.1|15343.6|15342.1|15346.4|15344.5|15341.6|15339.1|144
1653328500000|2022-05-23 17:55:00|15343.4|15341.9|15343|15341.5|15344|15342.5|15341.6|15340.1|181
1653328800000|2022-05-23 18:00:00|15343.2|15341.7|15347.2|15345.7|15347.2|15345.7|15343.2|15341.7|134
1653329100000|2022-05-23 18:05:00|15346.7|15345.2|15346|15344.5|15347.6|15345.7|15346|15344.1|57
1653329400000|2022-05-23 18:10:00|15345|15343.5|15344|15342.5|15345|15343.5|15343.2|15341.5|118
1653329700000|2022-05-23 18:15:00|15343.8|15342.3|15340.6|15339.1|15344|15342.5|15339.6|15337.6|246
1653330000000|2022-05-23 18:20:00|15341.6|15339.9|15343|15341.5|15344|15342.5|15340.6|15339.1|61
1653330300000|2022-05-23 18:25:00|15342|15340.5|15340.6|15339.1|15343|15340.9|15339.6|15338.1|80
1653330600000|2022-05-23 18:30:00|15339.6|15338.1|15343|15341.5|15343|15341.5|15339.6|15338.1|62
1653330900000|2022-05-23 18:35:00|15344|15340.5|15344|15341.5|15344.4|15342.5|15342.7|15340.5|36
1653331200000|2022-05-23 18:40:00|15343|15341.1|15342.6|15341.1|15343|15341.1|15341.2|15339.1|64
1653331500000|2022-05-23 18:45:00|15342.2|15340.7|15342.6|15340.1|15342.6|15341.1|15339.6|15337.7|87
1653331800000|2022-05-23 18:50:00|15342|15340.5|15342|15339.5|15343.2|15341.7|15340.6|15339.1|126
1653332100000|2022-05-23 18:55:00|15341.4|15339.9|15341.6|15340.1|15345|15343.5|15340.6|15338.7|134
1653332400000|2022-05-23 19:00:00|15343|15341.5|15337.6|15336.1|15343.1|15341.5|15336.6|15335.1|129
1653332700000|2022-05-23 19:05:00|15338|15336.5|15337.6|15336.1|15339.6|15337.1|15337.2|15335.1|112
1653333000000|2022-05-23 19:10:00|15338.6|15337.1|15339.6|15337.1|15341|15339.1|15337.2|15335.7|111
1653333300000|2022-05-23 19:15:00|15339.2|15337.7|15340.6|15339.1|15342|15340.1|15338.6|15337.1|74
1653333600000|2022-05-23 19:20:00|15341.6|15338.7|15342.2|15340.7|15343.6|15342.1|15340.2|15338.1|117
1653333900000|2022-05-23 19:25:00|15341.2|15339.7|15338.2|15335.7|15342.2|15340.7|15336.2|15334.7|221
1653334200000|2022-05-23 19:30:00|15339.2|15336.7|15338.2|15336.7|15339.2|15337.7|15337.2|15335.3|251
1653334500000|2022-05-23 19:35:00|15339.2|15337.7|15341.2|15339.7|15342.6|15340.7|15338.2|15336.7|253
1653334800000|2022-05-23 19:40:00|15342.2|15340.1|15342.2|15340.7|15343.6|15341.7|15341.2|15339.7|163
1653335100000|2022-05-23 19:45:00|15343.2|15341.7|15344.2|15342.7|15344.2|15342.7|15342.2|15340.7|142
1653335400000|2022-05-23 19:50:00|15343.2|15341.7|15343.2|15340.7|15344.2|15342.7|15341.2|15339.3|186
1653335700000|2022-05-23 19:55:00|15343.6|15341.1|15341.2|15339.7|15343.6|15341.7|15339.2|15337.7|194
1653372300000|2022-05-24 06:05:00|15370.1|15368.6|15366.1|15364.6|15373.5|15372|15365.7|15364.2|515
1653372600000|2022-05-24 06:10:00|15365.1|15363.6|15364.1|15362.6|15367.1|15365.6|15361.1|15359.6|763
1653372900000|2022-05-24 06:15:00|15363.1|15361.6|15366.1|15364.6|15367.1|15365.6|15359.7|15358.2|535
1653373200000|2022-05-24 06:20:00|15365.7|15364.2|15358.1|15356.6|15366.1|15364.6|15354.7|15353.2|886
1653373500000|2022-05-24 06:25:00|15357.1|15355.6|15363.1|15361.6|15365.5|15363.6|15356.1|15354.6|793
1653373800000|2022-05-24 06:30:00|15362.5|15361|15361.1|15358.6|15365.1|15363.6|15358.3|15356.8|933
1653374100000|2022-05-24 06:35:00|15360.1|15359.6|15369.7|15368.2|15369.7|15368.2|15356.7|15355.2|1640
1653374400000|2022-05-24 06:40:00|15368.7|15367.2|15363.3|15361.8|15370.1|15368.6|15360.3|15358.8|3372
1653374700000|2022-05-24 06:45:00|15363.7|15362.2|15377.5|15376|15378.5|15377|15362.3|15360.8|2304
1653375000000|2022-05-24 06:50:00|15378.5|15377|15352.3|15350.8|15380.5|15379|15349.3|15347.8|7046
1653375300000|2022-05-24 06:55:00|15353.3|15351.8|15347.3|15345.8|15353.3|15351.8|15337.9|15336.4|7027
1653375600000|2022-05-24 07:00:00|15346.3|15344.8|15327|15325.5|15347.3|15345.8|15319.6|15318.1|7890
1653375900000|2022-05-24 07:05:00|15328|15326.5|15346.9|15345.4|15347.9|15346.4|15327|15325.5|5036
1653376200000|2022-05-24 07:10:00|15347.9|15346.4|15345.9|15344.4|15351.9|15350.4|15338.2|15336.7|5036
1653376500000|2022-05-24 07:15:00|15345.7|15344.2|15356|15354.5|15360|15358.5|15334.9|15333.4|7099
1653376800000|2022-05-24 07:20:00|15355|15353.5|15348|15346.5|15358.4|15356.5|15346.6|15344.5|4748
1653377100000|2022-05-24 07:25:00|15347|15345.5|15345|15343.5|15352|15350.5|15342.5|15341|1809
1653377400000|2022-05-24 07:30:00|15344.6|15342.1|15326.6|15325.1|15345|15343|15325.6|15324.1|5125
1653377700000|2022-05-24 07:35:00|15327.6|15326.1|15328.2|15326.7|15338.6|15337.1|15323.6|15322.1|4793
1653378000000|2022-05-24 07:40:00|15327.2|15325.7|15333.6|15332.1|15337.6|15336.1|15324.4|15322.9|3338
1653378300000|2022-05-24 07:45:00|15334.6|15333.1|15340.6|15339.1|15340.6|15339.1|15331.6|15330.1|4896
1653378600000|2022-05-24 07:50:00|15341.6|15340.1|15349|15347.5|15350|15348.5|15338.6|15337.1|2945
1653378900000|2022-05-24 07:55:00|15350|15348.5|15361.3|15359.8|15363.9|15362.4|15349|15347.5|4515
1653379200000|2022-05-24 08:00:00|15359.9|15358.4|15367.9|15366.4|15370|15368.5|15359|15357.5|7359
1653379500000|2022-05-24 08:05:00|15368.9|15367.4|15371.7|15370.2|15375.1|15373.2|15361|15359.5|8326
1653379800000|2022-05-24 08:10:00|15372.7|15371.2|15374.3|15372.8|15376.9|15374.8|15362.3|15360.8|5958
1653380100000|2022-05-24 08:15:00|15375.3|15373.8|15378.7|15377.2|15381.7|15379.4|15365.5|15364|8179
1653380400000|2022-05-24 08:20:00|15378.2|15376.7|15376.9|15375.4|15382.7|15381.2|15376.3|15373.8|6794
1653380700000|2022-05-24 08:25:00|15376.1|15374.6|15360.9|15359.4|15376.9|15375.4|15359.9|15358.4|6090
1653381000000|2022-05-24 08:30:00|15361.5|15360|15365.7|15364.2|15381.7|15380.2|15361.5|15360|6151
1653381300000|2022-05-24 08:35:00|15366.7|15365.2|15387.7|15386.2|15389.7|15388.2|15365.7|15365.2|4960
1653381600000|2022-05-24 08:40:00|15388.7|15387.2|15391.7|15389.2|15394.7|15393.2|15384.7|15383.2|7134
1653381900000|2022-05-24 08:45:00|15392.2|15389.7|15384.7|15383.2|15392.2|15390.2|15381.7|15380.2|3343
1653382200000|2022-05-24 08:50:00|15385.6|15384.1|15389.7|15388.2|15392.2|15390.2|15383.7|15381.8|3417
1653382500000|2022-05-24 08:55:00|15388.7|15387.2|15390.7|15389.2|15395.2|15393.2|15388.7|15387.2|3598
1653382800000|2022-05-24 09:00:00|15391.7|15390.2|15387.7|15386.2|15391.7|15390.2|15384.7|15383.2|2952
1653383100000|2022-05-24 09:05:00|15386.7|15385.2|15378.8|15377.3|15390.7|15389.2|15378.8|15377.3|3188
1653383400000|2022-05-24 09:10:00|15378.2|15376.7|15374.8|15373.3|15380.8|15379.3|15374.8|15373.3|2470
1653383700000|2022-05-24 09:15:00|15374.6|15372.3|15369.3|15367.8|15374.8|15373.3|15364.9|15363.4|3577
1653384000000|2022-05-24 09:20:00|15370.3|15368.8|15369.3|15367.8|15372.3|15370.8|15366.3|15364.8|1768
1653384300000|2022-05-24 09:25:00|15370.3|15368.8|15370.3|15368.8|15376.3|15374.8|15369.3|15367.8|1785
1653384600000|2022-05-24 09:30:00|15369.3|15367.8|15382.8|15381.3|15383.8|15382.3|15369.3|15367.8|3005
1653384900000|2022-05-24 09:35:00|15383.8|15382.3|15375.8|15374.3|15384.2|15382.3|15374.8|15372.8|1567
1653385200000|2022-05-24 09:40:00|15375.2|15373.3|15380.8|15379.3|15384.8|15383.3|15374.8|15373.3|1933
1653385500000|2022-05-24 09:45:00|15379.8|15378.3|15368.9|15367.4|15380.8|15379.3|15368.9|15367|3367
1653385800000|2022-05-24 09:50:00|15369.9|15368.4|15375.9|15374.4|15376.9|15375.4|15368.9|15367.4|2992
1653386100000|2022-05-24 09:55:00|15376.3|15374.8|15371.9|15370.4|15376.9|15375.4|15367.9|15366.4|2121
1653386400000|2022-05-24 10:00:00|15370.9|15369.4|15366.9|15365.4|15374.9|15373.4|15365.9|15364.4|4304
1653386700000|2022-05-24 10:05:00|15367.9|15366.4|15366.9|15365.4|15372.9|15371.4|15365.9|15364.4|2171
1653387000000|2022-05-24 10:10:00|15367.9|15366.4|15362.9|15361.4|15369.9|15368.4|15361.8|15359.4|3207
1653387300000|2022-05-24 10:15:00|15363.9|15362.4|15362.1|15360.6|15363.9|15362.4|15354.1|15352.6|3328
1653387600000|2022-05-24 10:20:00|15362.3|15360.8|15357.9|15356.4|15363.1|15361.6|15349.1|15347.6|5969
1653387900000|2022-05-24 10:25:00|15358.9|15357.4|15353.4|15351.9|15361.9|15359.9|15353.4|15351.9|4668
1653388200000|2022-05-24 10:30:00|15352.8|15351.3|15349.5|15347|15352.8|15351.3|15347.5|15345.6|2694
1653388500000|2022-05-24 10:35:00|15348.9|15348|15343.1|15341.6|15351.1|15349.6|15340.7|15339.2|5652
1653388800000|2022-05-24 10:40:00|15344.1|15342.6|15339.5|15338|15345.1|15343.6|15338.1|15336.6|2899
1653389100000|2022-05-24 10:45:00|15339.1|15337.6|15351.9|15350.4|15352.4|15350.4|15339.1|15337.6|4198
1653389400000|2022-05-24 10:50:00|15352.4|15349.9|15354.1|15351.6|15354.1|15352|15348.9|15347.2|2481
1653389700000|2022-05-24 10:55:00|15353.1|15350.6|15353.1|15351.6|15354.1|15352.6|15351.1|15349.6|735
1653390000000|2022-05-24 11:00:00|15352.1|15350.6|15355.1|15353.6|15358.1|15356.6|15350.1|15348.6|4264
1653390300000|2022-05-24 11:05:00|15356.1|15354.6|15361.1|15359.6|15361.5|15359.6|15355.1|15353.2|3560
1653390600000|2022-05-24 11:10:00|15362.1|15360.6|15366.7|15364.2|15368.1|15366.6|15361.1|15359.6|4210
1653390900000|2022-05-24 11:15:00|15367.1|15364.6|15365.1|15363.6|15368.5|15366.6|15363.1|15361.3|3179
1653391200000|2022-05-24 11:20:00|15366|15364.5|15365.1|15363.6|15367.1|15365.6|15363.1|15361.2|3861
1653391500000|2022-05-24 11:25:00|15364.1|15362.6|15372|15370.5|15372|15370.5|15364.1|15362.6|1969
1653391800000|2022-05-24 11:30:00|15371|15369.5|15374|15372.5|15374|15372.5|15366|15364.5|1683
1653392100000|2022-05-24 11:35:00|15374.5|15372|15362|15360.5|15376|15374.5|15345.1|15343.6|9426
1653392400000|2022-05-24 11:40:00|15361.5|15360|15365.5|15364|15370.5|15369|15361.5|15359.6|4140
1653392700000|2022-05-24 11:45:00|15366.5|15365|15358|15356.5|15370|15368|15358|15356|2818
1653393000000|2022-05-24 11:50:00|15359|15357.5|15363|15360.5|15367|15364.6|15358|15356.5|2420
1653393300000|2022-05-24 11:55:00|15362|15361.5|15357|15355.5|15365|15363.5|15351.4|15349.9|4020
1653393600000|2022-05-24 12:00:00|15357.1|15355.6|15362|15359.5|15365|15363.5|15357|15355.1|3589
1653393900000|2022-05-24 12:05:00|15362.5|15360.5|15357|15355.5|15363|15361.5|15355|15353.1|2851
1653394200000|2022-05-24 12:10:00|15358|15356.5|15357|15355.5|15359|15356.5|15352|15350.5|3200
1653394500000|2022-05-24 12:15:00|15358|15356.5|15353.6|15352.1|15360|15358.5|15352|15350.5|2651
1653394800000|2022-05-24 12:20:00|15353|15351.5|15360|15358.5|15361|15359.5|15348.6|15347.1|4523
1653395100000|2022-05-24 12:25:00|15361|15359.5|15359|15357.5|15363.4|15361.9|15355|15353.5|4253
1653395400000|2022-05-24 12:30:00|15358|15356.5|15352|15350.5|15360|15358.5|15351|15349.5|7710
1653395700000|2022-05-24 12:35:00|15352.1|15350.6|15340.1|15338.6|15353.4|15351.5|15339.1|15337.6|5520
1653396000000|2022-05-24 12:40:00|15341.1|15339.1|15337.1|15335.6|15348.1|15346.6|15337.1|15335.6|4899
1653396300000|2022-05-24 12:45:00|15336.1|15334.6|15343.1|15341.6|15344.6|15343.1|15336.1|15334.6|4636
1653396600000|2022-05-24 12:50:00|15342.1|15340.6|15342.1|15340.6|15345.6|15343.6|15336.1|15334.6|3432
1653396900000|2022-05-24 12:55:00|15343.1|15339.6|15356.2|15354.7|15357.2|15354.7|15341.1|15339.6|3219
1653397200000|2022-05-24 13:00:00|15355.2|15353.7|15359|15357.5|15365.4|15363.5|15354.2|15352.7|3774
1653397500000|2022-05-24 13:05:00|15358.8|15357.3|15360|15358.5|15362.4|15360.5|15356|15354.5|3770
1653397800000|2022-05-24 13:10:00|15359.2|15357.7|15355.2|15353.7|15367.8|15366.3|15354.2|15352.7|5610
1653398100000|2022-05-24 13:15:00|15356.2|15354.7|15357.2|15355.7|15357.2|15355.7|15352.2|15350.2|4183
1653398400000|2022-05-24 13:20:00|15358.6|15356.1|15357.2|15355.7|15364.4|15362.5|15355.2|15353.7|3560
1653398700000|2022-05-24 13:25:00|15358.2|15356.7|15365|15363.5|15370|15368.5|15357.2|15355.7|2691
1653399000000|2022-05-24 13:30:00|15364.4|15362.9|15375|15373.5|15377|15375.5|15363|15361.5|4700
1653399300000|2022-05-24 13:35:00|15375.4|15373.9|15378|15376.5|15380|15378.5|15370|15368.1|4755
1653399600000|2022-05-24 13:40:00|15377|15375.5|15373|15371.5|15378|15376.5|15369|15367.5|4093
1653399900000|2022-05-24 13:45:00|15374|15372.5|15390.9|15388.4|15396.9|15395.4|15374|15372.5|8827
1653400200000|2022-05-24 13:50:00|15389.9|15389.4|15382|15380.5|15389.9|15389.4|15377|15375.5|6138
1653400500000|2022-05-24 13:55:00|15383|15381.5|15381|15379.5|15386|15384.5|15372|15370.5|4943
1653400800000|2022-05-24 14:00:00|15382|15380.5|15401.9|15400.4|15405.3|15403.4|15381|15379.5|8801
1653401100000|2022-05-24 14:05:00|15402.9|15401.2|15409.9|15408.4|15411.9|15410.4|15397.7|15396.2|6572
1653401400000|2022-05-24 14:10:00|15410.9|15409.4|15415.9|15414.4|15416.3|15414.4|15406.4|15404.9|4649
1653401700000|2022-05-24 14:15:00|15415.3|15413.8|15415|15413.5|15421|15419.5|15410.9|15408.9|5520
1653402000000|2022-05-24 14:20:00|15416|15414.5|15417.9|15416.4|15425.3|15423.4|15408|15406.4|7540
1653402300000|2022-05-24 14:25:00|15417.3|15415.8|15420.9|15419.4|15427.3|15425.4|15413.4|15410.9|7022
1653402600000|2022-05-24 14:30:00|15419.9|15418.4|15425.9|15424.4|15430.3|15428.8|15418.9|15417.4|5003
1653402900000|2022-05-24 14:35:00|15424.9|15423.4|15422.9|15420.4|15428.9|15427.4|15420.9|15419|2644
1653403200000|2022-05-24 14:40:00|15423.7|15421.4|15420.9|15419.4|15424.9|15423.4|15414.9|15413.4|3243
1653403500000|2022-05-24 14:45:00|15421.9|15420.4|15430.9|15429.4|15431.9|15429.8|15417.9|15416|3286
1653403800000|2022-05-24 14:50:00|15431.9|15430.4|15435.6|15434.1|15439.7|15437.6|15430.9|15429.4|6323
1653404100000|2022-05-24 14:55:00|15434.6|15433.1|15434.1|15432.6|15441.1|15439.6|15433.6|15432.1|4753
1653404400000|2022-05-24 15:00:00|15435.1|15432.2|15429.7|15428.2|15435.6|15433.7|15423.7|15421.8|5519
1653404700000|2022-05-24 15:05:00|15428.7|15427.2|15442|15440.5|15442.6|15440.7|15427.7|15426.2|4961
1653405000000|2022-05-24 15:10:00|15441.6|15440.1|15438.6|15437.1|15442.6|15440.7|15432.2|15430.7|8039
1653405300000|2022-05-24 15:15:00|15439.6|15438.1|15438.6|15437.1|15440.6|15439.1|15426.7|15425.2|3865
1653405600000|2022-05-24 15:20:00|15437.6|15436.1|15430.2|15428.7|15438|15436.1|15427.2|15425.7|3736
1653405900000|2022-05-24 15:25:00|15429.7|15427.7|15425.7|15424.2|15434|15432.5|15425.7|15424.2|1879
1653406200000|2022-05-24 15:30:00|15426.7|15424.7|15432.2|15430.7|15433.2|15431.7|15425.7|15424.2|2713
1653406500000|2022-05-24 15:35:00|15432.7|15431.2|15433.7|15432.2|15434.2|15432.2|15429.9|15428.4|2058
1653406800000|2022-05-24 15:40:00|15434.7|15433.2|15426.3|15424.8|15435.2|15433.2|15426.3|15424.8|2057
1653407100000|2022-05-24 15:45:00|15425.3|15423.8|15408.9|15407.4|15426.3|15423.8|15407.9|15405.4|4195
1653407400000|2022-05-24 15:50:00|15407.9|15406.4|15409.9|15408.4|15413.9|15412.4|15404.9|15403.4|3392
1653407700000|2022-05-24 15:55:00|15410.9|15409.4|15405.9|15404.4|15410.9|15409.4|15403.9|15402.4|3277
1653408000000|2022-05-24 16:00:00|15404.9|15403.4|15404.9|15403.4|15408.9|15407.4|15403.3|15401.8|1492
1653408300000|2022-05-24 16:05:00|15404.3|15402.8|15398.5|15397|15405.3|15403.4|15398.1|15396.6|1607
1653408600000|2022-05-24 16:10:00|15399.1|15397.6|15397.5|15396|15402.1|15400.6|15397.1|15395.6|1897
1653408900000|2022-05-24 16:15:00|15397.3|15395.8|15392.2|15390.7|15399.1|15397.6|15390.2|15388.7|1640
1653409200000|2022-05-24 16:20:00|15392.6|15390.1|15396.6|15395.1|15397.5|15395.6|15392.2|15390.1|1099
1653409500000|2022-05-24 16:25:00|15397.1|15395.6|15399.1|15397.6|15400.1|15398.6|15396.1|15394.1|791
1653409800000|2022-05-24 16:30:00|15400.1|15398.6|15407.1|15405.6|15407.1|15405.6|15399.1|15396.6|509
1653410100000|2022-05-24 16:35:00|15407.5|15406|15416.9|15415.4|15417.3|15415.4|15407.1|15405.6|1235
1653410400000|2022-05-24 16:40:00|15415.9|15414.4|15417.9|15416.4|15418.9|15417.4|15415.9|15413.9|836
1653410700000|2022-05-24 16:45:00|15418.8|15417.3|15423.9|15422.4|15425.9|15424.4|15415.9|15414.4|2162
1653411000000|2022-05-24 16:50:00|15424.9|15423.4|15419.9|15418.4|15424.9|15423.4|15419.9|15418.4|1293
1653411300000|2022-05-24 16:55:00|15419.4|15417.4|15419.9|15418.4|15421.4|15419.4|15416.9|15415|2112
1653411600000|2022-05-24 17:00:00|15420.9|15419.3|15419.9|15417.4|15420.9|15419.4|15414.9|15413|1094
1653411900000|2022-05-24 17:05:00|15418.9|15417|15418.9|15417.4|15420.9|15419.4|15416.9|15415|720
1653412200000|2022-05-24 17:10:00|15419.9|15418.4|15413.9|15412.4|15420.9|15419.4|15412.9|15411.4|543
1653412500000|2022-05-24 17:15:00|15413.8|15411.4|15410.9|15408.4|15415.9|15414.4|15409.5|15407|357
1653412800000|2022-05-24 17:20:00|15409.9|15408.9|15413.9|15412.4|15413.9|15412.4|15409.9|15408.4|342
1653413100000|2022-05-24 17:25:00|15412.9|15411.4|15408.1|15406.6|15414.4|15412.4|15406.1|15404.6|648
1653413400000|2022-05-24 17:30:00|15409.1|15407.6|15409.1|15406.6|15412.1|15410.6|15408.1|15406.2|497
1653413700000|2022-05-24 17:35:00|15408.1|15407.6|15406.1|15404.6|15409.1|15407.6|15405.7|15403.6|143
1653414000000|2022-05-24 17:40:00|15405.7|15403.6|15402.1|15399.6|15406.1|15404.6|15401.1|15399.2|454
1653414300000|2022-05-24 17:45:00|15401.7|15399.2|15401.1|15399.6|15403.1|15401.6|15398.1|15396.6|271
1653414600000|2022-05-24 17:50:00|15402.1|15400.6|15399.1|15397.6|15403.1|15401.6|15398.1|15396.6|159
1653414900000|2022-05-24 17:55:00|15398.3|15396.8|15398.1|15395.6|15401.5|15399|15397.1|15395.2|207
1653415200000|2022-05-24 18:00:00|15397.7|15396.2|15405.1|15403.6|15405.1|15403.6|15397.1|15395.6|220
1653415500000|2022-05-24 18:05:00|15406.1|15404.6|15403.1|15401.6|15406.1|15404.6|15401.1|15399.6|140
1653415800000|2022-05-24 18:10:00|15402.5|15400.6|15400.1|15398.6|15402.5|15401|15398.1|15396.6|93
1653416100000|2022-05-24 18:15:00|15401.1|15399.6|15407.1|15405.6|15407.1|15405.6|15400.1|15398.6|270
1653416400000|2022-05-24 18:20:00|15406.1|15404.6|15403.1|15401.6|15407.5|15405.6|15403.1|15401.6|113
1653416700000|2022-05-24 18:25:00|15402.7|15400.6|15403.1|15401.6|15404.1|15402.6|15401.7|15399.6|57
1653417000000|2022-05-24 18:30:00|15402.1|15400.6|15400.1|15398.6|15403.5|15401.6|15400.1|15398.6|70
1653417300000|2022-05-24 18:35:00|15401.1|15399.6|15396.5|15394|15401.1|15399.6|15395.1|15393.6|215
1653417600000|2022-05-24 18:40:00|15396.1|15393.6|15399.1|15397.6|15400.1|15398.6|15395.1|15393.2|246
1653417900000|2022-05-24 18:45:00|15400.1|15398.6|15403.1|15401.6|15404.1|15402.6|15399.1|15397.6|139
1653418200000|2022-05-24 18:50:00|15404.1|15402.6|15402.1|15400.6|15405.1|15403.6|15401.1|15399.2|84
1653418500000|2022-05-24 18:55:00|15403.1|15401.6|15398.1|15396.6|15403.1|15401.6|15397.1|15395.6|111
1653418800000|2022-05-24 19:00:00|15399.1|15397.6|15395.1|15393.6|15399.1|15397.6|15394.3|15392.8|123
1653419100000|2022-05-24 19:05:00|15394.1|15392.6|15397.1|15395.6|15397.1|15395.6|15392.1|15390.6|183
1653419400000|2022-05-24 19:10:00|15397|15395.5|15394.1|15392.6|15397.1|15395.5|15393.1|15391.6|95
1653419700000|2022-05-24 19:15:00|15394|15392.5|15396.1|15394.6|15397.1|15395.6|15393.1|15391.6|53
1653420000000|2022-05-24 19:20:00|15397.1|15395.2|15398.1|15396.6|15401.1|15399.1|15396.7|15395.2|232
1653420300000|2022-05-24 19:25:00|15397.7|15395.6|15393.1|15391.6|15398.1|15396.6|15393.1|15391.2|106
1653420600000|2022-05-24 19:30:00|15394.1|15392.6|15395.7|15394.2|15397.1|15395.6|15392.7|15391.2|169
1653420900000|2022-05-24 19:35:00|15394.7|15393.2|15393.3|15391.8|15395.7|15394.2|15393.3|15391.8|119
1653421200000|2022-05-24 19:40:00|15394.3|15392.2|15393.3|15391.8|15394.3|15392.8|15390.3|15388.8|93
1653421500000|2022-05-24 19:45:00|15392.7|15390.8|15394.3|15391.8|15394.3|15392.8|15391.3|15389.8|143
1653421800000|2022-05-24 19:50:00|15393.3|15392.4|15395.3|15393.8|15395.3|15393.8|15392.3|15390.8|185
1653422100000|2022-05-24 19:55:00|15394.9|15393.4|15392.3|15390.8|15395.8|15393.8|15390.3|15388.8|213
1653458700000|2022-05-25 06:05:00|15410.4|15408.9|15414.2|15412.7|15416.2|15414.7|15409.4|15406.9|1028
1653459000000|2022-05-25 06:10:00|15413.2|15411.7|15415.2|15413.7|15417.2|15415.2|15409.2|15407.7|600
1653459300000|2022-05-25 06:15:00|15416.2|15414.3|15416.2|15414.7|15420.2|15418.7|15413.8|15411.3|1296
1653459600000|2022-05-25 06:20:00|15417.2|15415.7|15418.7|15417.2|15423.2|15421.7|15416.2|15414.3|693
1653459900000|2022-05-25 06:25:00|15417.2|15415.7|15419.2|15416.7|15421.2|15419.7|15414.2|15412.7|693
1653460200000|2022-05-25 06:30:00|15418.4|15416.9|15415.2|15413.7|15422.2|15420.7|15413.2|15411.3|793
1653460500000|2022-05-25 06:35:00|15414.2|15412.7|15410.2|15408.7|15415.2|15413.7|15408.2|15406.7|828
1653460800000|2022-05-25 06:40:00|15411.2|15409.7|15415.1|15413.6|15419.1|15417.6|15408.7|15406.3|2923
1653461100000|2022-05-25 06:45:00|15416.1|15414.6|15404.4|15402.9|15416.5|15414.6|15404.2|15402.7|1139
1653461400000|2022-05-25 06:50:00|15405.2|15403.7|15406.2|15403.7|15409.7|15407.7|15402.2|15399.7|2194
1653461700000|2022-05-25 06:55:00|15405.2|15404.7|15400.4|15398.9|15406.7|15404.7|15399.4|15397.5|1696
1653462000000|2022-05-25 07:00:00|15399.4|15397.9|15404.8|15403.3|15411.3|15409.8|15396.4|15394.9|3769
1653462300000|2022-05-25 07:05:00|15403.8|15402.3|15416.3|15414.8|15417.3|15415.8|15399.8|15398.3|4216
1653462600000|2022-05-25 07:10:00|15415.3|15413.8|15415.3|15413.8|15418.3|15416.8|15405.8|15404.3|2992
1653462900000|2022-05-25 07:15:00|15416.3|15414.8|15405.4|15403.9|15416.3|15414.8|15400.4|15398.9|2582
1653463200000|2022-05-25 07:20:00|15404.4|15402.9|15402.4|15400.9|15418.7|15416.8|15402.4|15400.9|2420
1653463500000|2022-05-25 07:25:00|15403.4|15401.9|15403.4|15401.9|15404.8|15402.9|15395.4|15393.9|5018
1653463800000|2022-05-25 07:30:00|15402.4|15400.9|15419.3|15417.8|15420.3|15418.8|15401.4|15399.9|4986
1653464100000|2022-05-25 07:35:00|15419.1|15417.6|15413.3|15411.8|15419.1|15417.6|15404.4|15402.9|3084
1653464400000|2022-05-25 07:40:00|15412.3|15410.8|15413.8|15411.3|15419.3|15417.8|15409.8|15407.8|4199
1653464700000|2022-05-25 07:45:00|15412.8|15412.8|15416.3|15414.8|15420.3|15418.8|15411.8|15410.3|4466
1653465000000|2022-05-25 07:50:00|15415.4|15413.8|15427.1|15425.6|15427.1|15425.6|15414.3|15412.8|4564
1653465300000|2022-05-25 07:55:00|15426.3|15424.8|15434.1|15432.6|15437.5|15436|15422.3|15420.8|4990
1653465600000|2022-05-25 08:00:00|15433.1|15431.6|15435.1|15433.6|15438.6|15436.6|15428.1|15426.6|4311
1653465900000|2022-05-25 08:05:00|15434.1|15432.6|15441|15439.5|15442.7|15441.2|15434.1|15432.6|4105
1653466200000|2022-05-25 08:10:00|15442|15439.9|15440.6|15438.1|15442.6|15441.1|15437|15435.1|4675
1653466500000|2022-05-25 08:15:00|15440|15438.5|15441.1|15439.6|15452|15450.5|15439|15437.5|5016
1653466800000|2022-05-25 08:20:00|15442.1|15440.6|15443|15441.5|15450.4|15448.5|15441.1|15439.6|4104
1653467100000|2022-05-25 08:25:00|15442.6|15440.1|15441.1|15438.6|15443.6|15441.6|15437.1|15435.6|3935
1653467400000|2022-05-25 08:30:00|15441.7|15439.6|15431.1|15429.6|15442.1|15440.6|15431.1|15429.2|3947
1653467700000|2022-05-25 08:35:00|15431.6|15430.1|15429.1|15427.6|15432.1|15430.6|15426.1|15424.6|3558
1653468000000|2022-05-25 08:40:00|15430.1|15427.1|15428.1|15426.6|15434.1|15432.6|15427.1|15425.6|2193
1653468300000|2022-05-25 08:45:00|15427.1|15425.6|15425.1|15423.6|15431.6|15429.6|15423.1|15421.6|2896
1653468600000|2022-05-25 08:50:00|15424.1|15422.6|15425.1|15423.6|15428.1|15426.6|15422.1|15420.6|3314
1653468900000|2022-05-25 08:55:00|15426.1|15422.6|15431.1|15429.6|15431.1|15429.6|15424.1|15422.6|3219
1653469200000|2022-05-25 09:00:00|15431|15429.5|15435.1|15433.6|15436.1|15434.6|15427.1|15424.6|2865
1653469500000|2022-05-25 09:05:00|15436.1|15434.6|15439.2|15437.7|15442.6|15440.7|15435.1|15433.6|3176
1653469800000|2022-05-25 09:10:00|15438.2|15436.7|15443.2|15441.7|15446.2|15444.7|15437.7|15435.7|3836
1653470100000|2022-05-25 09:15:00|15442.2|15440.7|15437.2|15435.7|15443.2|15441.7|15435.2|15433.7|3434
1653470400000|2022-05-25 09:20:00|15437|15435.5|15435.2|15433.7|15438.2|15436.7|15433.2|15431.7|2622
1653470700000|2022-05-25 09:25:00|15436|15434.5|15439.2|15437.7|15439.2|15437.7|15435.2|15433.7|5316
1653471000000|2022-05-25 09:30:00|15438.2|15436.7|15444|15442.5|15453.4|15451.5|15438.2|15436.7|7135
1653471300000|2022-05-25 09:35:00|15443|15441.5|15452|15450.5|15452|15450.5|15442|15440.5|4439
1653471600000|2022-05-25 09:40:00|15451.2|15449.7|15448|15446.5|15453|15450.9|15447|15445.5|3492
1653471900000|2022-05-25 09:45:00|15449|15447.5|15439|15437.5|15451.9|15450.2|15439|15437.5|4370
1653472200000|2022-05-25 09:50:00|15438|15436.5|15433|15431.5|15440|15438.5|15432|15429.5|4564
1653472500000|2022-05-25 09:55:00|15432.4|15430.9|15437|15435.5|15443.4|15441.5|15432|15430.5|3843
1653472800000|2022-05-25 10:00:00|15437.6|15436.1|15438|15436.5|15443|15441.5|15436|15434.5|3335
1653473100000|2022-05-25 10:05:00|15437|15435.5|15432|15430.5|15438|15436.5|15432|15430.5|4144
1653473400000|2022-05-25 10:10:00|15433|15431.5|15431|15429.5|15434|15432.5|15427|15425.5|3249
1653473700000|2022-05-25 10:15:00|15430|15428.5|15428|15426.5|15434|15432.5|15427|15425.5|2784
1653474000000|2022-05-25 10:20:00|15427|15425.5|15429|15427.5|15430|15428.5|15423|15421.5|2990
1653474300000|2022-05-25 10:25:00|15428.6|15426.5|15435|15433.5|15435|15433.5|15428|15426.5|2496
1653474600000|2022-05-25 10:30:00|15434.6|15432.1|15446.9|15445.4|15448.3|15446.4|15434|15432.1|2892
1653474900000|2022-05-25 10:35:00|15445.9|15444.4|15441|15439.5|15447.9|15446.4|15439|15437.5|2322
1653475200000|2022-05-25 10:40:00|15440|15438.5|15441.2|15439.7|15442.6|15440.7|15435.2|15433.3|2132
1653475500000|2022-05-25 10:45:00|15442.2|15440.7|15446|15444.5|15449|15447.5|15442.2|15440.7|2100
1653475800000|2022-05-25 10:50:00|15445|15443.5|15438.2|15436.7|15447|15445.5|15438.2|15436.5|2427
1653476100000|2022-05-25 10:55:00|15437.2|15435.7|15443|15441.5|15445|15443.5|15437.2|15435.3|2224
1653476400000|2022-05-25 11:00:00|15442|15440.5|15440.9|15439.4|15443.5|15441.5|15437|15435.1|2332
1653476700000|2022-05-25 11:05:00|15441.9|15440.4|15445.9|15444.4|15445.9|15444.4|15439.1|15437.6|2018
1653477000000|2022-05-25 11:10:00|15447.3|15444.8|15458.5|15457|15458.9|15457|15445.3|15443.4|4521
1653477300000|2022-05-25 11:15:00|15458.6|15457.1|15464.9|15463.4|15467.3|15465.8|15456.9|15455.4|3520
1653477600000|2022-05-25 11:20:00|15463.9|15462.4|15468.8|15467.3|15470.8|15469.3|15463.8|15462.3|3534
1653477900000|2022-05-25 11:25:00|15467.8|15466.3|15464.5|15463|15468.8|15467.3|15462.9|15461.4|6004
1653478200000|2022-05-25 11:30:00|15465.9|15464.4|15465.9|15464.4|15469.8|15468.3|15451.1|15449.6|8967
1653478500000|2022-05-25 11:35:00|15465.3|15463.8|15468.8|15467.3|15471.2|15469.3|15461.5|15459.8|3069
1653478800000|2022-05-25 11:40:00|15469.8|15468.3|15472.8|15471.3|15475.3|15473.8|15468.2|15466.7|4914
1653479100000|2022-05-25 11:45:00|15473.2|15470.7|15469.8|15468.3|15479.2|15477.3|15467.8|15466.3|5719
1653479400000|2022-05-25 11:50:00|15470.8|15468.8|15470.8|15469.3|15473.8|15472.3|15467.2|15465.7|3215
1653479700000|2022-05-25 11:55:00|15471.8|15470.3|15476.8|15475.3|15477.8|15476.3|15469.8|15467.9|3002
1653480000000|2022-05-25 12:00:00|15475.8|15474.3|15472.9|15471.4|15478.2|15476.3|15472.9|15471.4|2325
1653480300000|2022-05-25 12:05:00|15473.9|15472.4|15475.8|15474.3|15479.2|15477.3|15469.8|15467.9|3647
1653480600000|2022-05-25 12:10:00|15476.8|15475.3|15464.9|15463.4|15477.2|15475.3|15462.9|15461.4|2106
1653480900000|2022-05-25 12:15:00|15463.9|15462.4|15468.9|15467.4|15468.9|15467.4|15460.9|15459|2420
1653481200000|2022-05-25 12:20:00|15468.5|15466.4|15475.8|15474.3|15476.8|15475.3|15465.9|15464.4|3615
1653481500000|2022-05-25 12:25:00|15474.8|15473.3|15470.9|15468.4|15475.8|15474.3|15466.9|15465|3264
1653481800000|2022-05-25 12:30:00|15470.5|15469.4|15475.8|15473.3|15490.8|15489.3|15468.9|15467.4|9126
1653482100000|2022-05-25 12:35:00|15476.8|15474.3|15474.8|15473.3|15484.8|15483.3|15472.8|15471.3|4133
1653482400000|2022-05-25 12:40:00|15475.8|15474.3|15455.8|15454.3|15476.2|15474.3|15454.8|15453.3|7633
1653482700000|2022-05-25 12:45:00|15454.8|15453.3|15455.9|15454.4|15458.9|15457.4|15450.9|15449.4|7428
1653483000000|2022-05-25 12:50:00|15456.9|15455.4|15463.9|15462.4|15465.4|15463.4|15452.9|15451.4|4194
1653483300000|2022-05-25 12:55:00|15463.4|15461.9|15455.8|15454.3|15469.2|15467.7|15455.8|15454.3|5343
1653483600000|2022-05-25 13:00:00|15454.8|15453.3|15452|15450.5|15456.8|15455.3|15447.1|15445.6|3703
1653483900000|2022-05-25 13:05:00|15451|15449.5|15444|15442.5|15455|15453.5|15443|15441.5|4484
1653484200000|2022-05-25 13:10:00|15444.4|15441.9|15456|15454.5|15458.8|15457.3|15444|15441.5|3938
1653484500000|2022-05-25 13:15:00|15456.4|15454.9|15461.8|15460.3|15466.2|15464.3|15451|15449.5|4901
1653484800000|2022-05-25 13:20:00|15461.7|15459.3|15461.8|15460.3|15463.8|15461.3|15454|15452|2842
1653485100000|2022-05-25 13:25:00|15462.8|15460.9|15462.4|15460.9|15466.8|15465.3|15459.8|15457.9|2525
1653485400000|2022-05-25 13:30:00|15461.4|15459.9|15455|15453.5|15463.4|15461.5|15453|15451|4451
1653485700000|2022-05-25 13:35:00|15456|15454.5|15451|15449.5|15461.4|15459.5|15451|15449.5|3345
1653486000000|2022-05-25 13:40:00|15450.1|15448.6|15442.1|15440.6|15452|15450.5|15440.1|15438.2|5055
1653486300000|2022-05-25 13:45:00|15441.1|15439.6|15445.1|15442.6|15445.1|15443.6|15439.1|15437.6|3632
1653486600000|2022-05-25 13:50:00|15444.7|15442.2|15438.1|15436.6|15444.7|15442.6|15433.1|15431.2|4513
1653486900000|2022-05-25 13:55:00|15437.1|15435.6|15431.3|15429.8|15438.1|15436.6|15429.3|15427.3|5230
1653487200000|2022-05-25 14:00:00|15430.3|15428.8|15429.3|15427.8|15435.1|15433.6|15424.4|15422.9|5441
1653487500000|2022-05-25 14:05:00|15429.1|15427.6|15426.3|15424.8|15435.7|15433.8|15425.3|15423.8|3502
1653487800000|2022-05-25 14:10:00|15426.7|15425.2|15426.3|15424.8|15434.4|15432.9|15422.3|15420.8|3961
1653488100000|2022-05-25 14:15:00|15425.3|15423.8|15428.3|15426.8|15433.7|15431.2|15425.3|15423.3|3211
1653488400000|2022-05-25 14:20:00|15427.3|15425.8|15420.4|15418.9|15429.3|15427.8|15418.6|15417.1|4822
1653488700000|2022-05-25 14:25:00|15419.4|15417.9|15416.4|15414.9|15421.4|15419.9|15411.4|15409.9|7700
1653489000000|2022-05-25 14:30:00|15415.4|15413.9|15416.4|15414.9|15423.4|15421.9|15414.4|15412.5|7193
1653489300000|2022-05-25 14:35:00|15417.4|15415.9|15420.3|15418.8|15421.3|15419.8|15415.3|15413.8|3658
1653489600000|2022-05-25 14:40:00|15419.3|15417.8|15425.3|15423.8|15426.7|15424.8|15418.3|15416.4|4052
1653489900000|2022-05-25 14:45:00|15425.7|15424.2|15430.3|15428.8|15435.7|15433.8|15425.3|15423.4|7761
1653490200000|2022-05-25 14:50:00|15430.7|15428.2|15429.1|15427.6|15435.1|15433.6|15426.1|15424.2|4743
1653490500000|2022-05-25 14:55:00|15428.1|15426.6|15426.3|15424.8|15431.6|15429.6|15421.3|15419.8|5805
1653490800000|2022-05-25 15:00:00|15426.1|15424.6|15437.3|15435.8|15438.3|15436.8|15425.3|15423.8|7349
1653491100000|2022-05-25 15:05:00|15436.3|15434.8|15435.3|15433.8|15441.3|15439.8|15431.3|15429.8|9054
1653491400000|2022-05-25 15:10:00|15436.3|15434.4|15438.7|15437.2|15438.7|15437.2|15431.3|15429.8|5530
1653491700000|2022-05-25 15:15:00|15439.7|15438.2|15437.2|15435.7|15445.1|15443.6|15437.2|15435.2|4200
1653492000000|2022-05-25 15:20:00|15438.2|15436.7|15434.2|15432.7|15439.6|15437.7|15432.2|15430.2|1960
1653492300000|2022-05-25 15:25:00|15434.6|15431.7|15432.2|15430.7|15436.2|15434.5|15430.2|15428.2|3261
1653492600000|2022-05-25 15:30:00|15432.6|15430.1|15433.2|15431.7|15435.2|15433.7|15430.2|15428.2|3507
1653492900000|2022-05-25 15:35:00|15432.7|15430.7|15433.2|15431.7|15438.2|15436.7|15431.2|15429.7|2945
1653493200000|2022-05-25 15:40:00|15434.2|15432.7|15431.2|15429.7|15436.2|15434.5|15431.2|15429.2|1586
1653493500000|2022-05-25 15:45:00|15432.2|15430.7|15431.2|15429.7|15433.6|15431.7|15429.2|15427.7|2167
1653493800000|2022-05-25 15:50:00|15432.2|15430.7|15430.2|15428.7|15433.6|15432.1|15429.2|15427.7|1495
1653494100000|2022-05-25 15:55:00|15431.2|15429.7|15430.2|15428.7|15432.2|15430.7|15428.2|15426.7|2266
1653494400000|2022-05-25 16:00:00|15431.2|15429.7|15429.2|15427.7|15431.2|15429.7|15426.2|15424.2|2201
1653494700000|2022-05-25 16:05:00|15428.3|15425.8|15430.3|15428.8|15431.3|15429.8|15425.3|15423.8|1324
1653495000000|2022-05-25 16:10:00|15431.3|15428.4|15429.3|15427.8|15431.3|15429.8|15428.2|15425.8|1489
1653495300000|2022-05-25 16:15:00|15430.3|15428.8|15424.3|15421.8|15430.3|15428.8|15422.3|15420.8|1187
1653495600000|2022-05-25 16:20:00|15423.3|15422.8|15427.3|15425.8|15431.2|15429.7|15423.3|15422.4|539
1653495900000|2022-05-25 16:25:00|15428.3|15426.8|15424.3|15422.8|15429.7|15427.8|15424.3|15422.8|1002
1653496200000|2022-05-25 16:30:00|15423.3|15421.8|15424.3|15421.8|15424.3|15422.8|15420.3|15418.4|1105
1653496500000|2022-05-25 16:35:00|15424.2|15422.8|15421.3|15419.8|15425.3|15423.8|15421.3|15419.8|471
1653496800000|2022-05-25 16:40:00|15420.9|15418.8|15417.3|15414.8|15421.3|15419.8|15416.3|15414.8|786
1653497100000|2022-05-25 16:45:00|15416.3|15415.8|15418.3|15415.8|15419.8|15417.8|15416.3|15415.8|576
1653497400000|2022-05-25 16:50:00|15419.3|15416.8|15418.3|15416.8|15419.3|15417.8|15416.3|15414.4|671
1653497700000|2022-05-25 16:55:00|15418.9|15416.4|15420.3|15417.8|15421.3|15419.8|15418.3|15416.4|881
1653498000000|2022-05-25 17:00:00|15419.9|15418.4|15421.3|15419.8|15422.8|15420.8|15416.3|15414.8|914
1653498300000|2022-05-25 17:05:00|15421.9|15419.4|15423.3|15420.8|15423.8|15421.8|15420.3|15418.3|297
1653498600000|2022-05-25 17:10:00|15424.3|15421.8|15422.9|15420.4|15425.8|15423.8|15422.3|15420.4|143
1653498900000|2022-05-25 17:15:00|15423.3|15420.8|15423.3|15421.8|15424.3|15422.8|15420.8|15418.8|162
1653499200000|2022-05-25 17:20:00|15423.8|15421.3|15423.3|15421.8|15425.3|15423.8|15422.3|15420.8|337
1653499500000|2022-05-25 17:25:00|15424.3|15422.8|15425.3|15423.8|15425.3|15423.8|15421.3|15419.8|160
1653499800000|2022-05-25 17:30:00|15424.3|15422.8|15423.9|15421.4|15426.3|15424.4|15423.3|15421.4|258
1653500100000|2022-05-25 17:35:00|15423.3|15421.8|15422.8|15420.3|15423.9|15421.8|15420.3|15418.4|288
1653500400000|2022-05-25 17:40:00|15422.4|15419.9|15421.4|15418.9|15424.4|15422.9|15420.4|15418.9|152
1653500700000|2022-05-25 17:45:00|15421.2|15419.9|15420.4|15418.9|15421.8|15419.9|15419.4|15417.9|95
1653501000000|2022-05-25 17:50:00|15421.4|15419.9|15423.4|15421.9|15424.8|15422.9|15421.4|15419.9|113
1653501300000|2022-05-25 17:55:00|15422.9|15420.9|15420.4|15417.9|15423.8|15421.9|15419.4|15417.4|254
1653501600000|2022-05-25 18:00:00|15419.8|15418.9|15423.4|15421.9|15427.4|15425.9|15413.9|15411.9|993
1653501900000|2022-05-25 18:05:00|15422.4|15420.9|15425.4|15423.9|15432.4|15429.9|15422.4|15420.9|516
1653502200000|2022-05-25 18:10:00|15424.9|15422.9|15429.4|15427.9|15430.8|15428.9|15422.4|15420.9|254
1653502500000|2022-05-25 18:15:00|15428.4|15426.9|15426.4|15423.9|15429.4|15427.9|15422.4|15420.9|206
1653502800000|2022-05-25 18:20:00|15427.4|15424.9|15426.4|15424.9|15428.8|15426.9|15424.4|15422.9|147
1653503100000|2022-05-25 18:25:00|15424.9|15423.4|15421.4|15419.9|15425.4|15423.9|15419.9|15418.3|336
1653503400000|2022-05-25 18:30:00|15420.9|15419.4|15423.4|15421.9|15423.8|15421.9|15419.4|15417.9|321
1653503700000|2022-05-25 18:35:00|15424.4|15422.3|15425.4|15423.9|15427.4|15425.7|15422.4|15420.9|274
1653504000000|2022-05-25 18:40:00|15426.4|15424.9|15424.4|15422.9|15427.4|15425.3|15423.4|15421.4|98
1653504300000|2022-05-25 18:45:00|15423.9|15422.4|15429.4|15427.9|15430.4|15428.9|15423.4|15421.9|373
1653504600000|2022-05-25 18:50:00|15429.9|15427.4|15426.4|15424.9|15431.4|15429.9|15425.4|15423.9|271
1653504900000|2022-05-25 18:55:00|15427.4|15425.9|15431.4|15429.9|15432.8|15430.9|15427.4|15425.5|197
1653505200000|2022-05-25 19:00:00|15432.4|15430.9|15432.4|15430.9|15433.8|15431.9|15429.4|15427.9|149
1653505500000|2022-05-25 19:05:00|15432|15430.5|15425.4|15423.9|15432.8|15430.9|15424.4|15422.9|174
1653505800000|2022-05-25 19:10:00|15426.4|15424.3|15425.4|15423.9|15427.4|15425.9|15424.4|15422.5|68
1653506100000|2022-05-25 19:15:00|15426.4|15424.5|15431.4|15428.9|15431.4|15429.9|15426|15424.5|92
1653506400000|2022-05-25 19:20:00|15430.4|15429.5|15432.4|15430.9|15433.4|15430.9|15429.4|15427.5|82
1653506700000|2022-05-25 19:25:00|15432|15429.5|15434.4|15432.9|15434.4|15432.9|15431.2|15428.9|154
1653507000000|2022-05-25 19:30:00|15433.5|15432|15434.4|15432.9|15434.8|15432.9|15432.4|15430.9|112
1653507300000|2022-05-25 19:35:00|15435.4|15433.9|15437.4|15434.9|15437.4|15435.9|15435.4|15433.9|177
1653507600000|2022-05-25 19:40:00|15436.8|15435.3|15436.4|15434.9|15437.8|15435.9|15435.4|15433.5|99
1653507900000|2022-05-25 19:45:00|15437.4|15435.5|15438.4|15436.9|15439.8|15437.9|15437|15435.5|166
1653508200000|2022-05-25 19:50:00|15439.4|15437.9|15438.4|15435.9|15440.4|15438.3|15436|15433.9|157
1653508500000|2022-05-25 19:55:00|15438|15436.5|15439.4|15436.9|15440.4|15438.9|15436.4|15433.9|402
1653545100000|2022-05-26 06:05:00|15438.5|15437|15446.5|15445|15450.5|15449|15438.5|15436.6|1212
1653545400000|2022-05-26 06:10:00|15447.5|15444|15442.5|15441|15447.5|15445|15440.5|15439|672
1653545700000|2022-05-26 06:15:00|15443.5|15442|15446.5|15445|15447.9|15446|15440.5|15439|1047
1653546000000|2022-05-26 06:20:00|15447.5|15446|15447.6|15446.1|15453.5|15452|15445.1|15443|1595
1653546300000|2022-05-26 06:25:00|15448.6|15445.1|15452.6|15451.1|15453.6|15452.1|15445.6|15443.1|1092
1653546600000|2022-05-26 06:30:00|15451.6|15450.1|15462.5|15461|15466.5|15465|15451.6|15450.1|3685
1653546900000|2022-05-26 06:35:00|15463.5|15462|15462.5|15461|15463.9|15462|15457.5|15456|2084
1653547200000|2022-05-26 06:40:00|15463.5|15461.4|15470.5|15469|15473.1|15471.6|15462.5|15460.6|2108
1653547500000|2022-05-26 06:45:00|15471.5|15470|15466.5|15465|15473.1|15471.6|15466.5|15465|2041
1653547800000|2022-05-26 06:50:00|15467.5|15466|15468.5|15467|15474|15472|15465.1|15463.6|2722
1653548100000|2022-05-26 06:55:00|15469.5|15468|15469.5|15468|15475.5|15474|15466.5|15465|2132
1653548400000|2022-05-26 07:00:00|15470.5|15469|15469.5|15468|15478.4|15476.9|15463.5|15462|6357
1653548700000|2022-05-26 07:05:00|15470.5|15469|15467.5|15466|15475.5|15474|15462.5|15461|3722
1653549000000|2022-05-26 07:10:00|15466.5|15465|15471.4|15469.9|15481.4|15479.9|15465.5|15464|4142
1653549300000|2022-05-26 07:15:00|15473.4|15471.9|15469.4|15467.9|15476.4|15474.9|15467.4|15465.9|3467
1653549600000|2022-05-26 07:20:00|15468.5|15467|15460.5|15459|15474.4|15472.5|15460.5|15459|3739
1653549900000|2022-05-26 07:25:00|15461.5|15460|15460.5|15459|15467.5|15466|15459.5|15458|4292
1653550200000|2022-05-26 07:30:00|15461.5|15460|15471.4|15469.9|15479.4|15477.9|15458.5|15457|4213
1653550500000|2022-05-26 07:35:00|15472.4|15470.9|15468.5|15467|15474.4|15472.9|15463.5|15462|2576
1653550800000|2022-05-26 07:40:00|15469.5|15468|15483.4|15481.9|15484.8|15482.9|15469.5|15468|3212
1653551100000|2022-05-26 07:45:00|15484.4|15482.9|15497.3|15495.8|15497.8|15496.3|15481.4|15479.9|4884
1653551400000|2022-05-26 07:50:00|15497.8|15495.3|15513.1|15511.6|15513.6|15511.6|15496.3|15494.8|6452
1653551700000|2022-05-26 07:55:00|15514.1|15512.6|15516.3|15514.8|15518.1|15516.6|15506.1|15504.6|6437
1653552000000|2022-05-26 08:00:00|15517.1|15515.6|15520|15518.5|15523|15521.5|15515.1|15513.6|5236
1653552300000|2022-05-26 08:05:00|15521|15519.5|15517|15515.5|15522|15520.5|15515.1|15513.6|3804
1653552600000|2022-05-26 08:10:00|15518|15516.5|15517.1|15515.6|15519.1|15517.6|15513.1|15511.2|4249
1653552900000|2022-05-26 08:15:00|15517.7|15516.2|15515.1|15513.6|15520.1|15518.6|15513.1|15511.6|2821
1653553200000|2022-05-26 08:20:00|15516.1|15514.6|15512.1|15510.6|15521.6|15519.6|15511.1|15509.2|4156
1653553500000|2022-05-26 08:25:00|15513.1|15511.6|15505.3|15503.8|15513.1|15511.6|15503.1|15501.6|5896
1653553800000|2022-05-26 08:30:00|15506.3|15504.8|15505.3|15503.8|15509.1|15507.6|15505.1|15502.6|3300
1653554100000|2022-05-26 08:35:00|15506.3|15504.8|15497.3|15495.8|15506.7|15504.8|15495.4|15493.9|4821
1653554400000|2022-05-26 08:40:00|15496.7|15495.2|15500.4|15498.9|15506.3|15504.8|15496.3|15494.8|3229
1653554700000|2022-05-26 08:45:00|15501.4|15499.5|15502.3|15499.8|15506.3|15503.8|15499|15497.5|3120
1653555000000|2022-05-26 08:50:00|15501.4|15500.8|15496.4|15494.9|15504.3|15502.8|15495.4|15493.9|2909
1653555300000|2022-05-26 08:55:00|15497.4|15495.9|15488.4|15486.9|15497.4|15495.9|15487.4|15485.9|7197
1653555600000|2022-05-26 09:00:00|15489.4|15487.9|15491.4|15489.9|15492.4|15490.9|15485.4|15483.9|3678
1653555900000|2022-05-26 09:05:00|15492.4|15490.5|15493.4|15491.9|15494.3|15492.8|15490.4|15488.5|2757
1653556200000|2022-05-26 09:10:00|15494.3|15492.8|15489.4|15487.9|15495.9|15494.1|15489.4|15487.9|3985
1653556500000|2022-05-26 09:15:00|15490.4|15488.5|15483.4|15481.9|15491.4|15489.9|15482.4|15480.9|3147
1653556800000|2022-05-26 09:20:00|15482.4|15480.9|15487.4|15485.9|15488|15485.9|15480|15478.5|6405
1653557100000|2022-05-26 09:25:00|15486.4|15484.9|15484.4|15482.9|15486.4|15484.9|15480.4|15478.9|1670
1653557400000|2022-05-26 09:30:00|15485|15482.5|15472.6|15471.1|15486.4|15484.9|15470.6|15468.7|5202
1653557700000|2022-05-26 09:35:00|15473.6|15472.1|15469.6|15468.1|15481|15479.1|15468.6|15466.7|5426
1653558000000|2022-05-26 09:40:00|15470.5|15469|15464.6|15463.1|15471.6|15470.1|15459.6|15457.1|4709
1653558300000|2022-05-26 09:45:00|15463.6|15462.1|15461.7|15460.2|15469.6|15468.1|15460.7|15459.2|4554
1653558600000|2022-05-26 09:50:00|15460.7|15459.2|15457.7|15456.2|15467|15465.1|15457.7|15456.2|3099
1653558900000|2022-05-26 09:55:00|15458.7|15457.2|15466.6|15465.1|15468.6|15467.1|15457.7|15456.2|3989
1653559200000|2022-05-26 10:00:00|15467.6|15466.1|15472.6|15471.1|15474.6|15473.1|15467.6|15466.1|3469
1653559500000|2022-05-26 10:05:00|15473.6|15472.1|15476.6|15475.1|15478.9|15477.1|15470.6|15469.1|4318
1653559800000|2022-05-26 10:10:00|15475.7|15474.2|15472.6|15471.1|15478.6|15477.1|15471.5|15470|10515
1653560100000|2022-05-26 10:15:00|15473.6|15472.1|15467.6|15466.1|15475.6|15474.1|15467.6|15466.1|2628
1653560400000|2022-05-26 10:20:00|15466.7|15465.1|15463.7|15462.2|15466.7|15466.1|15461.7|15460.2|3118
1653560700000|2022-05-26 10:25:00|15464.7|15463.2|15474.6|15473.1|15475.6|15474.1|15464.7|15463.2|3284
1653561000000|2022-05-26 10:30:00|15475.6|15474.1|15475.5|15474|15480.5|15479|15475.5|15474|3621
1653561300000|2022-05-26 10:35:00|15474.6|15473.1|15473.6|15472.1|15476.6|15475.1|15466.6|15465.1|3401
1653561600000|2022-05-26 10:40:00|15472.6|15471.1|15467.6|15466.1|15475.6|15474.1|15467.6|15466.1|2072
1653561900000|2022-05-26 10:45:00|15468|15465.5|15465.8|15464.3|15468|15466.1|15458.2|15456.7|2333
1653562200000|2022-05-26 10:50:00|15466.8|15465.3|15453.8|15452.3|15466.8|15465.3|15451.9|15450.4|3774
1653562500000|2022-05-26 10:55:00|15452.8|15451.3|15440.9|15439.4|15453.8|15452.3|15439.9|15438.4|4312
1653562800000|2022-05-26 11:00:00|15441.9|15440.4|15443.9|15442.4|15445.3|15443.4|15440.9|15439|2741
1653563100000|2022-05-26 11:05:00|15444.9|15443.4|15443.9|15442.4|15447.9|15446.4|15443.9|15442.4|5167
1653563400000|2022-05-26 11:10:00|15442.9|15441.4|15427|15425.5|15442.9|15441.4|15426|15424.5|6419
1653563700000|2022-05-26 11:15:00|15428|15426.5|15415|15413.5|15428.9|15427.4|15413|15411.5|4967
1653564000000|2022-05-26 11:20:00|15414|15412.5|15406.2|15404.7|15415|15413.5|15402.2|15400.7|4379
1653564300000|2022-05-26 11:25:00|15405.6|15404.1|15394.2|15392.7|15405.6|15404.1|15393.2|15391.2|5804
1653564600000|2022-05-26 11:30:00|15395.2|15393.7|15399.2|15396.7|15404.6|15402.7|15393.2|15391.7|5360
1653564900000|2022-05-26 11:35:00|15400.2|15397.7|15402.2|15400.7|15403.6|15401.7|15386.2|15384.7|9924
1653565200000|2022-05-26 11:40:00|15401.2|15399.7|15405|15402.5|15406.6|15405.1|15399.2|15397.7|3916
1653565500000|2022-05-26 11:45:00|15404.9|15403.5|15388.2|15386.7|15404.9|15403.5|15387.2|15384.7|3237
1653565800000|2022-05-26 11:50:00|15389.2|15387.7|15400.2|15397.7|15400.2|15397.7|15388.2|15386.2|3490
1653566100000|2022-05-26 11:55:00|15399.2|15398.7|15405|15403.5|15405.5|15403.5|15399.2|15398.5|2577
1653566400000|2022-05-26 12:00:00|15404.9|15403.4|15406.1|15404.6|15406.9|15405.4|15400.1|15398.6|2006
1653566700000|2022-05-26 12:05:00|15407.1|15404.1|15410.1|15408.6|15413.1|15411.1|15406.1|15404.1|3901
1653567000000|2022-05-26 12:10:00|15411.1|15409.6|15419.1|15417.6|15420.5|15418.6|15410.1|15408.1|3584
1653567300000|2022-05-26 12:15:00|15418.1|15416.6|15417.1|15415.6|15420.1|15418.6|15414.1|15412.1|3636
1653567600000|2022-05-26 12:20:00|15419.1|15417.6|15423.1|15420.6|15423.1|15421.6|15417.1|15415.6|2421
1653567900000|2022-05-26 12:25:00|15422.1|15420.7|15425.1|15422.6|15429.1|15427|15421.1|15419.6|3867
1653568200000|2022-05-26 12:30:00|15424.6|15423.1|15427.9|15426.4|15435.9|15434.4|15417.9|15415.6|4789
1653568500000|2022-05-26 12:35:00|15426.9|15425.4|15418.1|15416.6|15427.9|15425.9|15416.1|15414.1|2056
1653568800000|2022-05-26 12:40:00|15419.1|15417.6|15418.1|15416.6|15423.5|15422|15410.1|15408.6|2471
1653569100000|2022-05-26 12:45:00|15419.1|15417.6|15401.1|15398.6|15419.5|15417.6|15400.1|15397.7|2730
1653569400000|2022-05-26 12:50:00|15401.5|15399.6|15411.1|15409.6|15415.1|15413.6|15401.1|15399.6|2892
1653569700000|2022-05-26 12:55:00|15410.1|15408.6|15419.9|15418.4|15420.9|15419.4|15408.6|15406.6|2154
1653570000000|2022-05-26 13:00:00|15418.9|15417.4|15413.6|15411.1|15420.4|15418.4|15410.1|15408.6|2167
1653570300000|2022-05-26 13:05:00|15414.1|15411.6|15429.1|15426.6|15429.9|15428.4|15413.1|15411.1|3218
1653570600000|2022-05-26 13:10:00|15428.1|15427.6|15428.1|15426.6|15433.1|15431.1|15427.1|15424.6|2713
1653570900000|2022-05-26 13:15:00|15428.6|15426.1|15419.1|15417.6|15429.1|15427.6|15418.1|15416.6|2416
1653571200000|2022-05-26 13:20:00|15420.1|15418.6|15419.1|15417.6|15420.5|15418.6|15414.1|15412.6|3307
1653571500000|2022-05-26 13:25:00|15420.1|15418.6|15421.1|15418.6|15428.1|15426.6|15419.1|15417.6|3693
1653571800000|2022-05-26 13:30:00|15421.5|15419.6|15390.2|15387.7|15421.5|15419.6|15389.2|15387.3|6011
1653572100000|2022-05-26 13:35:00|15389.2|15388.2|15396.2|15394.7|15398.7|15396.7|15389.2|15387.7|5211
1653572400000|2022-05-26 13:40:00|15397.2|15395.7|15409.1|15407.6|15409.5|15407.6|15397.2|15395.7|2629
1653572700000|2022-05-26 13:45:00|15408.5|15407|15404.7|15403.2|15415.5|15413.6|15404.7|15402.7|3581
1653573000000|2022-05-26 13:50:00|15403.2|15401.7|15400.2|15398.7|15405.8|15404.3|15396.2|15394.3|3918
1653573300000|2022-05-26 13:55:00|15400.8|15399.3|15410.2|15408.7|15411.7|15409.7|15400.8|15398.7|3351
1653573600000|2022-05-26 14:00:00|15409.2|15407.7|15404.8|15403.3|15414.1|15412.6|15404.2|15402.3|2452
1653573900000|2022-05-26 14:05:00|15405.2|15403.7|15412.1|15410.6|15417.5|15415.6|15404.2|15402.3|2962
1653574200000|2022-05-26 14:10:00|15413.1|15411.6|15415.1|15413.6|15422.1|15420.6|15412.1|15410.6|2526
1653574500000|2022-05-26 14:15:00|15414.1|15412.6|15401.2|15399.7|15418.5|15416.6|15400.2|15398.7|3057
1653574800000|2022-05-26 14:20:00|15402.2|15399.3|15393.2|15391.7|15411.7|15409.7|15393.2|15391.7|3777
1653575100000|2022-05-26 14:25:00|15394.2|15392.7|15402.2|15399.7|15402.7|15400.7|15392.2|15390.7|3009
1653575400000|2022-05-26 14:30:00|15401.2|15400.7|15394.2|15392.7|15404.1|15402.6|15393.2|15391.7|3024
1653575700000|2022-05-26 14:35:00|15393.2|15391.7|15383.4|15381.9|15393.2|15391.7|15380.4|15378.9|4376
1653576000000|2022-05-26 14:40:00|15383.5|15382|15390.2|15388.7|15390.2|15388.7|15382.4|15380.9|3030
1653576300000|2022-05-26 14:45:00|15389.2|15387.7|15392.2|15389.7|15393.2|15391.7|15387.2|15385.7|2219
1653576600000|2022-05-26 14:50:00|15391.2|15388.7|15391.2|15388.7|15392.7|15390.7|15386.2|15384.3|2172
1653576900000|2022-05-26 14:55:00|15390.2|15387.7|15376.4|15374.9|15391.2|15389.2|15373.4|15371.9|3796
1653577200000|2022-05-26 15:00:00|15375.4|15373.9|15366.4|15364.9|15376.8|15374.9|15365.4|15363.9|3507
1653577500000|2022-05-26 15:05:00|15365.4|15363.9|15367.4|15365.9|15368.4|15366.9|15360.5|15358.6|3865
1653577800000|2022-05-26 15:10:00|15366.4|15364.9|15370.4|15368.9|15371.4|15369.9|15365.4|15363.9|5942
1653578100000|2022-05-26 15:15:00|15369.4|15367.9|15369.4|15367.9|15371.4|15369.9|15366.4|15364.5|5763
1653578400000|2022-05-26 15:20:00|15370.3|15368.8|15378.3|15375.8|15378.3|15376.8|15369.4|15367.9|3103
1653578700000|2022-05-26 15:25:00|15378.7|15376.2|15375.3|15373.8|15380.7|15379.2|15375.3|15373.3|2560
1653579000000|2022-05-26 15:30:00|15374.3|15372.8|15382.3|15380.8|15383.3|15381.8|15373.3|15371.8|3904
1653579300000|2022-05-26 15:35:00|15381.8|15380.3|15375.3|15373.8|15383.3|15381.8|15374.8|15372.8|1957
1653579600000|2022-05-26 15:40:00|15376.3|15374.8|15373.3|15371.8|15377.3|15375.8|15370.3|15368.8|2718
1653579900000|2022-05-26 15:45:00|15373.8|15372.3|15380.3|15378.8|15381.3|15379.8|15373.8|15372.3|1465
1653580200000|2022-05-26 15:50:00|15380.7|15379.2|15378.3|15376.8|15382.3|15380.8|15378.3|15376.8|1187
1653580500000|2022-05-26 15:55:00|15377.3|15375.8|15372.3|15369.8|15377.3|15375.8|15371.3|15368.8|1858
1653580800000|2022-05-26 16:00:00|15371.3|15369.2|15371.3|15369.8|15375.3|15373.8|15366.3|15364.3|1613
1653581100000|2022-05-26 16:05:00|15372.3|15370.8|15373.8|15372.3|15376.3|15374.8|15372.3|15370.8|518
1653581400000|2022-05-26 16:10:00|15372.8|15371.3|15370.3|15368.8|15375.3|15373.8|15370.3|15368.8|752
1653581700000|2022-05-26 16:15:00|15371.3|15369.2|15373.3|15371.8|15374.3|15372.8|15369.8|15368.3|997
1653582000000|2022-05-26 16:20:00|15372.3|15370.8|15371.3|15369.8|15376.3|15374.2|15367.3|15365.8|1523
1653582300000|2022-05-26 16:25:00|15371.7|15370.2|15369.4|15367.9|15373.3|15370.8|15369|15367.5|802
1653582600000|2022-05-26 16:30:00|15368.4|15366.9|15369.4|15367.9|15370.4|15368.9|15366|15364.5|906
1653582900000|2022-05-26 16:35:00|15370.3|15368.8|15366.4|15363.9|15371.4|15369.9|15365.4|15363.9|655
1653583200000|2022-05-26 16:40:00|15365.4|15364.9|15367.4|15365.9|15368.4|15366.9|15365.4|15363.5|870
1653583500000|2022-05-26 16:45:00|15366.4|15364.9|15368.6|15367.1|15369.6|15368.1|15365.4|15363.9|867
1653583800000|2022-05-26 16:50:00|15369.6|15368.1|15362.6|15361.1|15371.6|15369.1|15362.6|15361.1|966
1653584100000|2022-05-26 16:55:00|15363.4|15361.9|15364.6|15363.1|15367|15365.1|15361.6|15359.6|692
1653584400000|2022-05-26 17:00:00|15363.6|15362.1|15375.1|15373.6|15375.6|15374.1|15363.6|15362.1|1721
1653584700000|2022-05-26 17:05:00|15376.1|15374.1|15379.4|15377.9|15381.4|15379.9|15374.6|15373.1|493
1653585000000|2022-05-26 17:10:00|15379|15376.9|15382.4|15380.9|15383.9|15381.9|15377.4|15375.9|381
1653585300000|2022-05-26 17:15:00|15383.4|15381.4|15383.4|15381.9|15385.9|15383.9|15380.4|15378.9|261
1653585600000|2022-05-26 17:20:00|15382.4|15380.9|15385.4|15383.9|15385.4|15383.9|15379.4|15376.9|313
1653585900000|2022-05-26 17:25:00|15384.9|15382.9|15388.4|15386.9|15388.9|15386.9|15384.4|15381.9|242
1653586200000|2022-05-26 17:30:00|15388|15386.5|15385.4|15383.9|15388.9|15387.4|15385.4|15383.9|242
1653586500000|2022-05-26 17:35:00|15386.4|15384.4|15387.4|15384.9|15387.4|15385.9|15384.4|15382.5|413
1653586800000|2022-05-26 17:40:00|15386.4|15385.9|15385.4|15383.9|15387.4|15385.9|15383.4|15381.9|447
1653587100000|2022-05-26 17:45:00|15386.4|15384.9|15385.4|15383.9|15387.4|15385.9|15384.4|15382.9|125
1653587400000|2022-05-26 17:50:00|15386.4|15384.9|15386.4|15384.9|15386.9|15384.9|15383.4|15381.9|241
1653587700000|2022-05-26 17:55:00|15387.4|15385.9|15381.4|15379.9|15387.9|15385.9|15381.4|15379.9|356
1653588000000|2022-05-26 18:00:00|15382.4|15380.9|15379|15376.5|15382.4|15380.9|15377.9|15376.4|376
1653588300000|2022-05-26 18:05:00|15379.5|15377|15378.5|15377|15380.3|15378.8|15376.5|15375|153
1653588600000|2022-05-26 18:10:00|15379.5|15378|15378.5|15377|15379.5|15378|15377.9|15376.4|91
1653588900000|2022-05-26 18:15:00|15377.9|15376.4|15379.5|15378|15380.9|15379|15377.9|15376.4|41
1653589200000|2022-05-26 18:20:00|15380.5|15379|15377.5|15376|15380.5|15379|15376.5|15374.5|128
1653589500000|2022-05-26 18:25:00|15376.6|15375.1|15378.5|15377|15379.5|15378|15376.5|15374.5|52
1653589800000|2022-05-26 18:30:00|15377.5|15376|15381.5|15379|15381.9|15380|15377.5|15376|106
1653590100000|2022-05-26 18:35:00|15381|15378.5|15380.5|15379|15381.5|15380|15378.5|15376.5|147
1653590400000|2022-05-26 18:40:00|15381.5|15380|15382.5|15381|15383.5|15381.8|15380.5|15379.5|123
1653590700000|2022-05-26 18:45:00|15382.6|15380|15386.5|15385|15386.5|15385|15382.6|15380|146
1653591000000|2022-05-26 18:50:00|15385.5|15384|15385.5|15384|15386.5|15385|15383.5|15381.5|164
1653591300000|2022-05-26 18:55:00|15384.5|15383|15384.5|15383|15386.5|15384.5|15384.5|15382.5|84
1653591600000|2022-05-26 19:00:00|15385.5|15382|15386|15383.5|15386.5|15384.5|15383.5|15382|111
1653591900000|2022-05-26 19:05:00|15385.6|15384.1|15385.5|15384|15386.5|15384.5|15384.5|15382.5|58
1653592200000|2022-05-26 19:10:00|15386|15383.5|15384.5|15383|15386|15384.5|15383.5|15382|66
1653592500000|2022-05-26 19:15:00|15383.5|15382|15384.5|15383|15385.5|15384|15383.5|15381.5|73
1653592800000|2022-05-26 19:20:00|15385.3|15383.8|15387.5|15385|15388.5|15387|15385.3|15383.5|91
1653593100000|2022-05-26 19:25:00|15387|15385.5|15386.5|15385|15387.9|15386|15385.5|15384|46
1653593400000|2022-05-26 19:30:00|15387.5|15385.5|15386.5|15385|15387.9|15386|15385.5|15383.5|130
1653593700000|2022-05-26 19:35:00|15385.5|15384|15385.5|15384|15387.5|15386|15384.5|15383|481
1653594000000|2022-05-26 19:40:00|15384.5|15383|15384.5|15383|15386.5|15385|15384.5|15382.6|156
1653594300000|2022-05-26 19:45:00|15383.5|15382|15377.5|15376|15383.5|15382|15377.5|15376|628
1653594600000|2022-05-26 19:50:00|15378.5|15377|15378.5|15377|15379.5|15378|15377.5|15375.6|386
1653594900000|2022-05-26 19:55:00|15377.5|15376|15380.5|15379|15381.5|15379|15377.5|15375.6|405
1653631500000|2022-05-27 06:05:00|15401.6|15400.1|15396.6|15395.1|15404.5|15403|15395.6|15394.1|1159
1653631800000|2022-05-27 06:10:00|15397.6|15396.1|15403.5|15402|15403.5|15402|15395.6|15394.1|710
1653632100000|2022-05-27 06:15:00|15404.5|15401|15401.5|15400|15404.9|15403.4|15400.5|15399|634
1653632400000|2022-05-27 06:20:00|15401|15399.5|15396.5|15395|15401.5|15399.5|15395.5|15394|552
1653632700000|2022-05-27 06:25:00|15396.3|15394.8|15402.5|15401|15402.5|15401|15392.6|15391.1|1316
1653633000000|2022-05-27 06:30:00|15403|15401.5|15403.5|15402|15410.5|15409|15403|15401.5|2264
1653633300000|2022-05-27 06:35:00|15402.5|15401|15401.5|15400|15406.5|15405|15398.5|15397|1505
1653633600000|2022-05-27 06:40:00|15400.5|15399|15400.5|15399|15404.5|15403|15399.5|15398|493
1653633900000|2022-05-27 06:45:00|15401.5|15400|15402.5|15401|15403.5|15402|15399.5|15398|539
1653634200000|2022-05-27 06:50:00|15401.5|15400|15408.5|15407|15408.9|15407|15401.5|15400|1302
1653634500000|2022-05-27 06:55:00|15409.5|15408|15404.5|15403|15411.5|15410|15399.5|15398|1690
1653634800000|2022-05-27 07:00:00|15405.5|15404|15403.5|15402|15412.5|15411|15402.5|15400.5|2180
1653635100000|2022-05-27 07:05:00|15402.9|15401.4|15382.2|15379.7|15405.5|15404|15381.6|15379.7|3246
1653635400000|2022-05-27 07:10:00|15381.6|15380.1|15389.6|15388.1|15392.6|15391.1|15375.6|15374.1|4412
1653635700000|2022-05-27 07:15:00|15388.7|15387.1|15410.5|15409|15410.5|15409|15387.6|15385.7|3850
1653636000000|2022-05-27 07:20:00|15409.9|15408.4|15397.5|15395|15409.9|15408.4|15392|15390.5|4398
1653636300000|2022-05-27 07:25:00|15396.9|15396|15389.6|15388.1|15398.5|15397|15389.6|15388.1|3458
1653636600000|2022-05-27 07:30:00|15390.6|15387.5|15391.6|15390.1|15393.6|15391.6|15381.2|15379.7|4142
1653636900000|2022-05-27 07:35:00|15390.6|15389.1|15389.6|15388.1|15395.6|15394.1|15385.6|15384.1|3170
1653637200000|2022-05-27 07:40:00|15388.6|15387.1|15398.5|15397|15399.5|15398|15386.6|15385.1|2986
1653637500000|2022-05-27 07:45:00|15399.5|15398|15413.5|15412|15414.5|15413|15399.5|15398|7010
1653637800000|2022-05-27 07:50:00|15413.1|15411|15403.5|15401|15414.5|15413|15402.5|15401|3895
1653638100000|2022-05-27 07:55:00|15402.5|15402|15398.5|15397|15406.9|15405.4|15398.1|15396.6|3722
1653638400000|2022-05-27 08:00:00|15399.5|15398|15402.5|15401|15406.5|15405|15396.5|15395|3734
1653638700000|2022-05-27 08:05:00|15403.5|15402|15393.5|15392|15407.5|15406|15390.5|15389|4728
1653639000000|2022-05-27 08:10:00|15392.5|15391|15386.5|15385|15393.9|15392|15384.5|15383|3987
1653639300000|2022-05-27 08:15:00|15387.1|15385.6|15390.5|15389|15392.9|15391|15386.5|15385|3532
1653639600000|2022-05-27 08:20:00|15389.5|15388|15385.6|15384.1|15392.1|15390|15383.6|15381.7|2255
1653639900000|2022-05-27 08:25:00|15385.5|15384|15390.6|15389.1|15395.6|15394.1|15384.6|15383.1|3697
1653640200000|2022-05-27 08:30:00|15389.6|15388.1|15386.6|15385.1|15390.6|15389.1|15386.6|15385.1|1051
1653640500000|2022-05-27 08:35:00|15385.6|15384.1|15385.6|15384.1|15389.1|15387.1|15380.6|15379.1|1439
1653640800000|2022-05-27 08:40:00|15385.1|15383.6|15390.6|15388.1|15392.6|15391.1|15382.6|15381.1|2677
1653641100000|2022-05-27 08:45:00|15390.2|15388.7|15392.6|15391.1|15394.6|15393.1|15381.6|15379.7|3907
1653641400000|2022-05-27 08:50:00|15391.6|15390.1|15394.6|15393.1|15395.6|15394.1|15390.6|15388.6|3181
1653641700000|2022-05-27 08:55:00|15393.6|15392.1|15377.6|15376.1|15394.6|15393.1|15377.6|15376.1|2239
1653642000000|2022-05-27 09:00:00|15378.2|15375.7|15378.6|15377.1|15383.6|15382.1|15377.1|15375.6|2555
1653642300000|2022-05-27 09:05:00|15377.6|15376.1|15372.6|15371.1|15378.6|15377.1|15371.6|15370.1|2466
1653642600000|2022-05-27 09:10:00|15373.6|15372.1|15379.7|15378.2|15379.7|15378.2|15366.8|15364.8|3478
1653642900000|2022-05-27 09:15:00|15380.7|15379.2|15377.7|15376.2|15380.7|15379.2|15371.7|15370.2|3258
1653643200000|2022-05-27 09:20:00|15375.7|15374.2|15375.7|15374.2|15379.7|15378.2|15373.7|15371.7|1777
1653643500000|2022-05-27 09:25:00|15374.7|15373.2|15379.7|15378.2|15379.7|15378.2|15371.5|15370|1489
1653643800000|2022-05-27 09:30:00|15379.1|15377.6|15382.7|15381.2|15382.7|15381.2|15377.1|15375.6|3537
1653644100000|2022-05-27 09:35:00|15381.7|15380.2|15382.7|15381.2|15386.2|15384.7|15377.7|15376.2|3410
1653644400000|2022-05-27 09:40:00|15383.7|15382.2|15384.7|15383.2|15388.2|15386.2|15381.7|15380.2|2618
1653644700000|2022-05-27 09:45:00|15384.2|15382.2|15372.8|15371.3|15385.7|15384.2|15368.8|15367.3|2839
1653645000000|2022-05-27 09:50:00|15373.2|15371.7|15384.7|15383.2|15384.7|15383.2|15372.8|15370.9|2312
1653645300000|2022-05-27 09:55:00|15383.7|15382.2|15388.2|15386.7|15391.7|15390.2|15383.7|15382.2|5729
1653645600000|2022-05-27 10:00:00|15389.7|15388.2|15401.7|15400.2|15403.1|15401.2|15388.7|15386.7|3368
1653645900000|2022-05-27 10:05:00|15402.7|15401.2|15404|15402.5|15409.1|15407.6|15401.7|15399.7|3687
1653646200000|2022-05-27 10:10:00|15404.5|15403|15406.5|15405|15409.1|15407.6|15402|15400.5|2534
1653646500000|2022-05-27 10:15:00|15406.1|15404.6|15412.5|15411|15413.5|15412|15405|15403.5|3266
1653646800000|2022-05-27 10:20:00|15413.5|15412|15410.6|15409.1|15416|15414.1|15409.6|15407.6|3164
1653647100000|2022-05-27 10:25:00|15411|15408.1|15411.6|15410.1|15411.6|15410.1|15405.1|15403.6|3527
1653647400000|2022-05-27 10:30:00|15410.6|15409.1|15412.1|15410.6|15413.6|15412.1|15406.7|15405.2|2630
1653647700000|2022-05-27 10:35:00|15411.6|15410.1|15406.7|15405.2|15414.1|15412.6|15405.7|15403.7|2477
1653648000000|2022-05-27 10:40:00|15407.2|15405.7|15410.7|15409.2|15411.7|15410.2|15404.7|15402.7|2718
1653648300000|2022-05-27 10:45:00|15411.7|15410.2|15414.1|15412.6|15414.6|15412.6|15408.7|15406.7|2082
1653648600000|2022-05-27 10:50:00|15415.1|15413.6|15409.1|15407.6|15419|15417.1|15407.7|15406.2|2102
1653648900000|2022-05-27 10:55:00|15407.7|15406.2|15416.6|15415.1|15416.6|15415.1|15404.7|15403.2|2824
1653649200000|2022-05-27 11:00:00|15417.6|15416.1|15430|15427.5|15430.4|15428.9|15415.6|15414.1|3890
1653649500000|2022-05-27 11:05:00|15429.4|15427.9|15434.4|15432.9|15435.4|15433.9|15429.4|15427.5|1905
1653649800000|2022-05-27 11:10:00|15435.4|15432.5|15439|15437.5|15440|15438.5|15433.4|15431.9|2897
1653650100000|2022-05-27 11:15:00|15439.4|15437.9|15440.9|15439.4|15444.3|15442.4|15438.9|15437.4|2538
1653650400000|2022-05-27 11:20:00|15440.4|15438.9|15439.4|15437.9|15443.3|15441.4|15437|15434.5|2454
1653650700000|2022-05-27 11:25:00|15440.4|15438.9|15438.9|15437.4|15442.9|15441.4|15438|15436.5|1754
1653651000000|2022-05-27 11:30:00|15439.5|15438|15439.3|15437.8|15443.3|15441.8|15434.9|15433.4|2051
1653651300000|2022-05-27 11:35:00|15438.3|15436.8|15437.3|15435.8|15439.3|15437.8|15433.9|15432.3|1903
1653651600000|2022-05-27 11:40:00|15437.9|15435.4|15437.3|15435.8|15440.9|15438.8|15435.3|15433.8|1482
1653651900000|2022-05-27 11:45:00|15438.3|15436.8|15438.3|15436.8|15441.3|15439.8|15435.3|15433.8|1616
1653652200000|2022-05-27 11:50:00|15437.3|15435.8|15439.3|15437.8|15443.3|15441.8|15435.8|15433.8|3648
1653652500000|2022-05-27 11:55:00|15438.3|15436.8|15435.5|15434|15439.3|15437.8|15434.5|15433|2715
1653652800000|2022-05-27 12:00:00|15435.9|15434.4|15438.3|15436.8|15443.2|15441.7|15435.9|15434|5479
1653653100000|2022-05-27 12:05:00|15437.3|15435.8|15428.3|15425.8|15442.2|15440.7|15427.3|15425.8|2754
1653653400000|2022-05-27 12:10:00|15429.3|15426.8|15426.3|15424.8|15430.3|15428.8|15423.3|15421.8|2791
1653653700000|2022-05-27 12:15:00|15427.3|15425.8|15436.3|15434.8|15438.3|15436.8|15424.3|15422.8|2019
1653654000000|2022-05-27 12:20:00|15436.5|15435|15428.8|15427.3|15439.8|15438|15427.3|15425.8|3403
1653654300000|2022-05-27 12:25:00|15428.3|15426.8|15429.3|15427.8|15438.3|15436.8|15427.3|15425.8|2868
1653654600000|2022-05-27 12:30:00|15430.3|15428.8|15421.5|15420|15431.3|15429.8|15411.5|15409.5|4282
1653654900000|2022-05-27 12:35:00|15420.5|15419|15422|15420.5|15432.4|15430.9|15415.6|15414|4784
1653655200000|2022-05-27 12:40:00|15423.5|15422|15426.5|15425|15427.5|15426|15419.4|15417.9|3395
1653655500000|2022-05-27 12:45:00|15425.5|15424|15434.4|15432.9|15435.4|15433.9|15422.5|15421|5319
1653655800000|2022-05-27 12:50:00|15433.5|15432|15434.4|15432.9|15441.8|15439.9|15433.4|15431.9|4673
1653656100000|2022-05-27 12:55:00|15433.4|15431.9|15430.4|15428.9|15435.4|15433.9|15425.4|15423.9|3618
1653656400000|2022-05-27 13:00:00|15430.2|15427.9|15443.5|15442|15446.8|15444.9|15429.4|15427.9|3613
1653656700000|2022-05-27 13:05:00|15442.5|15441|15445.5|15444|15446.4|15444.9|15438.5|15437|3085
1653657000000|2022-05-27 13:10:00|15446.9|15444.4|15452.4|15450.9|15456.4|15454.9|15442.9|15441.4|4445
1653657300000|2022-05-27 13:15:00|15453.4|15449.9|15458.4|15456.9|15459.4|15457.9|15450.4|15448.9|2931
1653657600000|2022-05-27 13:20:00|15459.4|15457.9|15451.4|15449.9|15459.5|15458|15450.4|15448.9|3184
1653657900000|2022-05-27 13:25:00|15450.4|15448.9|15453.4|15451.9|15454.4|15452.9|15448.4|15446.9|2656
1653658200000|2022-05-27 13:30:00|15454.4|15452.9|15458.4|15456.9|15459.4|15457.9|15448.4|15446.9|3397
1653658500000|2022-05-27 13:35:00|15459.4|15457.9|15449.4|15447.9|15460.4|15458.3|15445.8|15443.9|3595
1653658800000|2022-05-27 13:40:00|15448.4|15446.9|15453.9|15451.4|15454.9|15453.4|15448.4|15445.9|1945
1653659100000|2022-05-27 13:45:00|15453.4|15451.9|15439.5|15438|15453.9|15452.4|15438.5|15437|3042
1653659400000|2022-05-27 13:50:00|15438.5|15437|15439.5|15438|15441.5|15440|15431.5|15430|3911
1653659700000|2022-05-27 13:55:00|15440.5|15439|15438.5|15437|15443.5|15441.6|15436.5|15434.6|1745
1653660000000|2022-05-27 14:00:00|15437.5|15436|15443.5|15442|15445.5|15443.4|15435.5|15434|3562
1653660300000|2022-05-27 14:05:00|15444.1|15442.6|15438.5|15437|15445.5|15444|15437.5|15435|2253
1653660600000|2022-05-27 14:10:00|15438.4|15436.9|15439.1|15437.6|15442.1|15440.6|15436.5|15434.6|1857
1653660900000|2022-05-27 14:15:00|15440.5|15439|15440.5|15439|15445.5|15444|15437.1|15435|3167
1653661200000|2022-05-27 14:20:00|15441.5|15439.5|15437.5|15435|15442|15440|15433.5|15431.6|2243
1653661500000|2022-05-27 14:25:00|15436.1|15434.6|15435.5|15434|15443.5|15442|15433.1|15431|3635
1653661800000|2022-05-27 14:30:00|15434.5|15433|15432.4|15430.9|15436.5|15435|15430.5|15428.6|3713
1653662100000|2022-05-27 14:35:00|15431.5|15430|15431.5|15430|15434.5|15433|15428.5|15426.6|3913
1653662400000|2022-05-27 14:40:00|15430.5|15429|15431.5|15429|15437|15435|15429.5|15428|3748
1653662700000|2022-05-27 14:45:00|15430.5|15429.5|15429.5|15428|15437.5|15435|15429.5|15428|3160
1653663000000|2022-05-27 14:50:00|15428.5|15427|15425.5|15424|15429.5|15428|15424.5|15422.6|2936
1653663300000|2022-05-27 14:55:00|15425.1|15423|15430.5|15429|15430.5|15429|15423.5|15422|1974
1653663600000|2022-05-27 15:00:00|15430.7|15429.2|15423.5|15422|15433.5|15432|15421.5|15420|3493
1653663900000|2022-05-27 15:05:00|15424.5|15423|15422.7|15421.2|15427.5|15426|15421.7|15420.2|2617
1653664200000|2022-05-27 15:10:00|15421.7|15420.2|15417.7|15416.2|15421.7|15420.2|15414.7|15413.2|4778
1653664500000|2022-05-27 15:15:00|15417.2|15415.7|15415.1|15413.6|15418.7|15417.2|15413.7|15412.2|3320
1653664800000|2022-05-27 15:20:00|15414.7|15413.2|15420.7|15419.2|15421.7|15420.2|15414.7|15412.6|2622
1653665100000|2022-05-27 15:25:00|15419.7|15418.2|15421.2|15419.7|15421.2|15419.7|15417.5|15416|2080
1653665400000|2022-05-27 15:30:00|15422.7|15421.2|15425.5|15424|15426|15424|15418.7|15417.2|2567
1653665700000|2022-05-27 15:35:00|15426.5|15425|15429|15426.5|15429|15427|15424.5|15422.6|1495
1653666000000|2022-05-27 15:40:00|15428.5|15427|15424.5|15423|15428.5|15427|15423.5|15422|1065
1653666300000|2022-05-27 15:45:00|15425.5|15424|15422.6|15421.1|15426.5|15425|15422.5|15421|841
1653666600000|2022-05-27 15:50:00|15423.4|15421.9|15421.6|15420.1|15424|15422.1|15419.6|15418.1|707
1653666900000|2022-05-27 15:55:00|15421.7|15420.2|15419.7|15418.2|15424.6|15423.1|15418.7|15417.2|856
1653667200000|2022-05-27 16:00:00|15420.7|15419.2|15418.7|15417.2|15422.7|15421.2|15418.7|15417.2|897
1653667500000|2022-05-27 16:05:00|15419.7|15417.6|15419.7|15418.2|15421.1|15419.2|15417.8|15416.3|539
1653667800000|2022-05-27 16:10:00|15420.7|15418.6|15420.7|15419.2|15421.7|15420.2|15418.7|15417.2|488
1653668100000|2022-05-27 16:15:00|15421.1|15418.6|15416.7|15415.2|15421.1|15419.2|15416.7|15415.2|586
1653668400000|2022-05-27 16:20:00|15416.6|15415.1|15415.7|15414.2|15416.7|15415.2|15412.7|15411.2|679
1653668700000|2022-05-27 16:25:00|15416.1|15413.6|15410.7|15409.2|15416.1|15413.6|15410.7|15409.2|496
1653669000000|2022-05-27 16:30:00|15410.1|15408.6|15410.7|15409.2|15411.1|15409.2|15409.1|15407.2|850
1653669300000|2022-05-27 16:35:00|15411.1|15409.6|15408.7|15407.2|15412.2|15410.2|15406.7|15404.2|400
1653669600000|2022-05-27 16:40:00|15408.1|15406.6|15404.1|15402.6|15408.7|15407.2|15404.1|15402.6|740
1653669900000|2022-05-27 16:45:00|15404.7|15403.2|15404.7|15403.2|15407.1|15405.2|15403.7|15402.2|353
1653670200000|2022-05-27 16:50:00|15405.1|15402.6|15405.1|15402.6|15406.1|15404.2|15401.7|15400.2|532
1653670500000|2022-05-27 16:55:00|15404.1|15403.1|15400.7|15399.2|15406.6|15405.1|15399.7|15398.2|584
1653670800000|2022-05-27 17:00:00|15400.1|15398.6|15400.1|15398.6|15401.7|15400.2|15399.7|15398.2|294
1653671100000|2022-05-27 17:05:00|15400.7|15399.2|15399.1|15396.6|15401.1|15399.2|15398.1|15396.2|358
1653671400000|2022-05-27 17:10:00|15398.7|15397.2|15398.7|15397.2|15399.1|15397.2|15398.1|15396.6|236
1653671700000|2022-05-27 17:15:00|15399.6|15398.1|15397.7|15396.2|15399.7|15398.2|15396.7|15394.8|288
1653672000000|2022-05-27 17:20:00|15398.1|15395.6|15397.7|15396.2|15399.1|15397.2|15397.1|15395.2|279
1653672300000|2022-05-27 17:25:00|15398.1|15395.2|15398.7|15397.2|15399.1|15397.6|15397.1|15395.2|310
1653672600000|2022-05-27 17:30:00|15399.7|15398.2|15399.2|15397.7|15400.2|15398.2|15398.1|15396.6|232
1653672900000|2022-05-27 17:35:00|15399.7|15398.2|15399.7|15398.2|15400.2|15398.2|15399.2|15397.2|124
1653673200000|2022-05-27 17:40:00|15400.2|15397.7|15400.7|15399.2|15402.7|15400.7|15398.7|15396.8|241
1653673500000|2022-05-27 17:45:00|15401.7|15400.2|15402.7|15401.2|15402.7|15401.2|15400.7|15399.2|230
1653673800000|2022-05-27 17:50:00|15401.8|15400.3|15400.7|15399.2|15402.7|15401.2|15400.7|15399.2|142
1653674100000|2022-05-27 17:55:00|15401.7|15400.2|15401.7|15399.2|15402.2|15400.2|15398.7|15396.8|321
1653674400000|2022-05-27 18:00:00|15400.7|15400.2|15398.7|15397.2|15401.7|15400.2|15397.7|15396.2|218
1653674700000|2022-05-27 18:05:00|15398.2|15396.7|15396.7|15395.2|15400.2|15398.2|15396.7|15394.8|156
1653675000000|2022-05-27 18:10:00|15397.3|15394.8|15396.7|15395.2|15398.7|15396.7|15396.7|15394.7|129
1653675300000|2022-05-27 18:15:00|15397.7|15396.2|15395.7|15394.2|15397.7|15396.2|15395.7|15394.2|146
1653675600000|2022-05-27 18:20:00|15395.2|15393.7|15393.7|15392.2|15395.2|15393.7|15392.6|15390.2|203
1653675900000|2022-05-27 18:25:00|15394.2|15392.7|15394.7|15393.2|15395.7|15394.2|15393.7|15391.8|243
1653676200000|2022-05-27 18:30:00|15394.9|15393.4|15394.7|15393.2|15395.7|15394.2|15394.7|15392.8|145
1653676500000|2022-05-27 18:35:00|||||||||19
1653676800000|2022-05-27 18:40:00|15395.7|15394.2|15394.7|15393.2|15395.7|15394.2|15394.7|15393.2|163
1653677100000|2022-05-27 18:45:00|15395.7|15393.7|15394.7|15393.2|15395.7|15394.2|15394.7|15393.2|95
1653677400000|2022-05-27 18:50:00|15395.7|15394.2|15395.7|15394.2|15396.7|15395.1|15395.7|15394.2|75
1653677700000|2022-05-27 18:55:00|15396.7|15395.2|15396.7|15395.2|15397.7|15396.2|15395.7|15394.2|98
1653678000000|2022-05-27 19:00:00|15397.7|15395.8|15396.7|15395.2|15398.2|15395.8|15395.7|15394.2|61
1653678300000|2022-05-27 19:05:00|15395.7|15394.2|15396.7|15395.2|15396.7|15395.2|15395.7|15394.2|44
1653678600000|2022-05-27 19:10:00|15395.7|15394.2|15398.7|15397.2|15398.7|15397.2|15395.7|15394.2|74
1653678900000|2022-05-27 19:15:00|15398.8|15397.3|15398.8|15397.3|15399.8|15398.1|15398.8|15396.8|111
1653679200000|2022-05-27 19:20:00|15399.8|15398.3|15400.8|15399.3|15400.8|15399.3|15398.8|15397.3|84
1653679500000|2022-05-27 19:25:00|15399.8|15398.3|15399.9|15398.4|15400.8|15399.3|15399.8|15398.3|117
1653679800000|2022-05-27 19:30:00|15398.9|15397.4|15398.8|15397.3|15399.8|15398.3|15398.8|15397.3|18
1653680100000|2022-05-27 19:35:00|15399.8|15397.8|15397.8|15396.3|15399.8|15397.8|15397.8|15396.3|93
1653680400000|2022-05-27 19:40:00|15398.8|15396.8|15397.8|15396.3|15398.8|15397.3|15397.8|15396.3|68
1653680700000|2022-05-27 19:45:00|15398.8|15397.3|15395.9|15394.4|15398.8|15397.3|15395.9|15394.4|92
1653681000000|2022-05-27 19:50:00|15396.3|15393.8|15395.8|15394.3|15397.8|15396.3|15394.9|15393.1|210
1653681300000|2022-05-27 19:55:00|15394.8|15393.3|15390.8|15388.3|15394.8|15393.3|15389.4|15386.9|488
1653890700000|2022-05-30 06:05:00|15362.6|15361.1|15367.6|15366.1|15369.6|15367.7|15362.2|15360.7|1187
1653891000000|2022-05-30 06:10:00|15366.2|15364.7|15359.2|15357.7|15367.6|15366.1|15353.2|15351.7|3317
1653891300000|2022-05-30 06:15:00|15358.2|15356.7|15360.6|15359.1|15361.2|15359.7|15356.2|15354.7|1147
1653891600000|2022-05-30 06:20:00|15360.2|15358.7|15359.3|15357.8|15360.3|15358.8|15356.2|15354.1|2013
1653891900000|2022-05-30 06:25:00|15358.3|15356.8|15357.3|15355.8|15361.3|15359.7|15356.3|15354.8|726
1653892200000|2022-05-30 06:30:00|15356.3|15354.8|15353.3|15351.8|15357.3|15355.2|15351.3|15349.8|1200
1653892500000|2022-05-30 06:35:00|15354.3|15352.8|15348.4|15346.9|15354.3|15352.8|15347.8|15346.3|1610
1653892800000|2022-05-30 06:40:00|15348.9|15346.4|15352.4|15350.9|15354.4|15352.9|15346.9|15345.4|1831
1653893100000|2022-05-30 06:45:00|15352.8|15351.3|15360.4|15358.9|15362.4|15360.9|15352.4|15350.9|1351
1653893400000|2022-05-30 06:50:00|15359.4|15357.9|15357.4|15355.9|15360.4|15358.9|15356.4|15354.9|1531
1653893700000|2022-05-30 06:55:00|15356.4|15354.9|15350.4|15348.9|15357.4|15355.9|15349.4|15347.9|1378
1653894000000|2022-05-30 07:00:00|15351.4|15347.9|15336.5|15335|15351.4|15347.9|15336.5|15335|7238
1653894300000|2022-05-30 07:05:00|15335.9|15334.4|15326.6|15325.1|15342|15340.5|15326.6|15325.1|4013
1653894600000|2022-05-30 07:10:00|15327.6|15326.1|15339.5|15338|15340.5|15339|15325.6|15324.1|4602
1653894900000|2022-05-30 07:15:00|15338.5|15337|15345.5|15344|15346.5|15345|15335.5|15334|3312
1653895200000|2022-05-30 07:20:00|15346.5|15343.4|15352.5|15351|15354.9|15353|15344.5|15343|3019
1653895500000|2022-05-30 07:25:00|15353.5|15352|15339.5|15338|15355.5|15354|15339|15336.5|3176
1653895800000|2022-05-30 07:30:00|15339.9|15337.4|15324.7|15323.2|15339.9|15337.4|15324.7|15322.7|4057
1653896100000|2022-05-30 07:35:00|15323.7|15322.2|15319.7|15318.2|15323.7|15322.2|15315.7|15313.7|4574
1653896400000|2022-05-30 07:40:00|15320.2|15318.7|15311.7|15310.2|15320.7|15318.7|15310.7|15308.7|4114
1653896700000|2022-05-30 07:45:00|15310.7|15309.2|15314.7|15313.2|15318.7|15317.2|15310.7|15308.7|2278
1653897000000|2022-05-30 07:50:00|15313.7|15312.2|15306.7|15305.2|15314.7|15313.2|15305.1|15303.6|3874
1653897300000|2022-05-30 07:55:00|15307.6|15306.1|15309.7|15308.2|15312.1|15310.6|15306.2|15304.7|3534
1653897600000|2022-05-30 08:00:00|15308.7|15307.2|15295.7|15294.2|15309.2|15307.2|15290.7|15289.2|9170
1653897900000|2022-05-30 08:05:00|15296.7|15293.2|15281.2|15278.7|15296.7|15295.2|15276.8|15274.8|6528
1653898200000|2022-05-30 08:10:00|15280.8|15279.3|15292.2|15290.7|15293.8|15292.3|15275.9|15273.8|7893
1653898500000|2022-05-30 08:15:00|15292.8|15291.3|15282.3|15280.8|15294.8|15293.3|15282.3|15280.8|7208
1653898800000|2022-05-30 08:20:00|15281.8|15280.3|15291.8|15290.3|15295.2|15293.3|15281.8|15280.3|5196
1653899100000|2022-05-30 08:25:00|15292.8|15291.3|15294.8|15293.3|15298.8|15297.3|15289.8|15288.3|5093
1653899400000|2022-05-30 08:30:00|15295.2|15292.7|15297.3|15295.8|15298.2|15296.3|15291.2|15289.7|4756
1653899700000|2022-05-30 08:35:00|15296.8|15294.8|15304.2|15302.7|15305.8|15303.7|15295.8|15294.3|5010
1653900000000|2022-05-30 08:40:00|15304.1|15302.6|15311.7|15310.2|15314.1|15312.2|15303.8|15301.7|6379
1653900300000|2022-05-30 08:45:00|15312.2|15309.7|15311.2|15309.7|15315.1|15313.2|15309.7|15308.2|3618
1653900600000|2022-05-30 08:50:00|15312.1|15310.6|15298.2|15296.7|15312.7|15310.7|15297.8|15296.2|3023
1653900900000|2022-05-30 08:55:00|15297.8|15295.7|15294.8|15293.3|15299.8|15298.3|15292.9|15291.4|6884
1653901200000|2022-05-30 09:00:00|15293.9|15292.4|15293.8|15292.3|15302.2|15300.7|15292.8|15290.8|3980
1653901500000|2022-05-30 09:05:00|15293.2|15291.7|15285.9|15283.4|15293.2|15291.7|15281.9|15280.4|3051
1653901800000|2022-05-30 09:10:00|15284.9|15283.9|15296.8|15295.3|15298.2|15296.3|15284.9|15283.9|6159
1653902100000|2022-05-30 09:15:00|15297.8|15296.3|15301.2|15299.7|15302.2|15300.2|15295.8|15293.8|5001
1653902400000|2022-05-30 09:20:00|15300.2|15298.7|15305.8|15304.3|15305.8|15304.3|15298.8|15297.3|3486
1653902700000|2022-05-30 09:25:00|15305.2|15303.7|15304.8|15303.3|15305.3|15303.7|15301.8|15300.3|3710
1653903000000|2022-05-30 09:30:00|15305.3|15302.8|15312.8|15311.3|15313.3|15311.3|15303.8|15302.3|5464
1653903300000|2022-05-30 09:35:00|15313.3|15310.8|15312.3|15310.8|15313.3|15311.3|15309.8|15308.3|2196
1653903600000|2022-05-30 09:40:00|15311.8|15310.3|15306.8|15305.3|15311.8|15310.3|15305.8|15304.3|3371
1653903900000|2022-05-30 09:45:00|15305.8|15304.3|15300.8|15299.3|15306.3|15304.3|15297.9|15296.4|4486
1653904200000|2022-05-30 09:50:00|15300.3|15298.8|15302.8|15301.3|15304.3|15302.3|15296.8|15295.3|2653
1653904500000|2022-05-30 09:55:00|15302.3|15300.8|15307.4|15304.9|15308.3|15306.3|15300.8|15299.3|2065
1653904800000|2022-05-30 10:00:00|15307.8|15306.3|15306.8|15305.3|15310.3|15308.3|15304.8|15303.3|1876
1653905100000|2022-05-30 10:05:00|15306.3|15304.8|15305.3|15303.8|15311.8|15310.3|15303.8|15302.3|2217
1653905400000|2022-05-30 10:10:00|15305.8|15304.3|15303.8|15302.3|15308.3|15306.3|15303.3|15301.8|7432
1653905700000|2022-05-30 10:15:00|15304.3|15301.8|15311.8|15310.3|15312.3|15310.3|15301.8|15300.3|1797
1653906000000|2022-05-30 10:20:00|15311.3|15309.8|15310.8|15309.3|15314.3|15312.3|15310.8|15308.9|10554
1653906300000|2022-05-30 10:25:00|15311.4|15309.9|15309.8|15308.3|15311.8|15310.3|15304.9|15303.4|11626
1653906600000|2022-05-30 10:30:00|15310.4|15308.9|15303.9|15302.4|15310.8|15309.3|15303.4|15301.9|4304
1653906900000|2022-05-30 10:35:00|15302.9|15301.4|15303.4|15300.9|15304.9|15303.4|15302.4|15300.4|1749
1653907200000|2022-05-30 10:40:00|15302.9|15301.4|15294.5|15293|15302.9|15301.4|15293.6|15291.1|2519
1653907500000|2022-05-30 10:45:00|15294|15292.5|15283.1|15281.6|15295.5|15293.5|15281.1|15279.6|4126
1653907800000|2022-05-30 10:50:00|15283|15281.5|15287|15285.5|15290|15288.5|15282.1|15280.6|1333
1653908100000|2022-05-30 10:55:00|15287.1|15285.6|15291|15289.5|15292|15290.5|15286|15284.1|1338
1653908400000|2022-05-30 11:00:00|15290.9|15289.4|15290|15288.5|15291|15289.5|15285|15283.5|2971
1653908700000|2022-05-30 11:05:00|15289|15287.5|15293.5|15292|15294|15292.5|15287|15285.5|1900
1653909000000|2022-05-30 11:10:00|15293|15291.5|15297.5|15296|15297.5|15296|15292|15290.5|2753
1653909300000|2022-05-30 11:15:00|15297.9|15295.4|15306.9|15305.4|15310.9|15309.4|15297|15295|5789
1653909600000|2022-05-30 11:20:00|15305.9|15304.4|15309.9|15308.4|15311.4|15309.4|15303.9|15302|4552
1653909900000|2022-05-30 11:25:00|15308.9|15307.4|15309.5|15307|15310.4|15308.9|15306.9|15305|2732
1653910200000|2022-05-30 11:30:00|15308.9|15307.4|15306.9|15305.4|15310.9|15309.4|15306.9|15305|2066
1653910500000|2022-05-30 11:35:00|15305.9|15304.4|15306.9|15305.4|15307.9|15306.4|15305.9|15304|1748
1653910800000|2022-05-30 11:40:00|15306.5|15305|15311.9|15310.4|15311.9|15310.4|15305.9|15304|3140
1653911100000|2022-05-30 11:45:00|15312.9|15311.4|15303.9|15302.4|15313.9|15312.4|15303.9|15302.4|5925
1653911400000|2022-05-30 11:50:00|15304.5|15303|15308.9|15307.4|15308.9|15307.4|15301.9|15299.9|3784
1653911700000|2022-05-30 11:55:00|15308.5|15307|15306.4|15304.9|15310.4|15308.4|15305.4|15303.4|2497
1653912000000|2022-05-30 12:00:00|15305.9|15304.4|15299.9|15298.4|15307.4|15304.9|15299.5|15297|3379
1653912300000|2022-05-30 12:05:00|15300.5|15298|15307.9|15306.4|15308.5|15306.4|15299.9|15298|1686
1653912600000|2022-05-30 12:10:00|15307.5|15305|15296.9|15295.4|15308.9|15307.4|15296.9|15295|2564
1653912900000|2022-05-30 12:15:00|15295.9|15294.4|15289.9|15288.4|15296.5|15295|15289.9|15288.4|4460
1653913200000|2022-05-30 12:20:00|15290.4|15287.9|15284|15282.5|15290.4|15288.4|15280.9|15279.4|3580
1653913500000|2022-05-30 12:25:00|15283|15281.5|15287.5|15286|15288|15286.5|15282|15280.5|2896
1653913800000|2022-05-30 12:30:00|15287|15285.5|15294.9|15293.4|15295.9|15294.4|15287|15285.5|2101
1653914100000|2022-05-30 12:35:00|15295.5|15294|15298|15296.5|15300.4|15298.5|15294.5|15293|1826
1653914400000|2022-05-30 12:40:00|15298.5|15297|15291|15289.5|15299.4|15297.5|15290|15288.5|1669
1653914700000|2022-05-30 12:45:00|15290|15288.5|15287|15285.5|15293|15291.5|15285|15283.5|1980
1653915000000|2022-05-30 12:50:00|15287.4|15284.9|15282.4|15280.9|15288.5|15286.5|15282.4|15280.5|1139
1653915300000|2022-05-30 12:55:00|15283|15281.5|15283|15281.5|15283|15281.5|15278.5|15277|4485
1653915600000|2022-05-30 13:00:00|15283.5|15282|15288.6|15287.1|15290.5|15288.5|15280.6|15279.1|2692
1653915900000|2022-05-30 13:05:00|15288|15286.5|15288|15286.5|15289|15287.1|15286.5|15284.6|2563
1653916200000|2022-05-30 13:10:00|15287.9|15286.4|15292.5|15291|15293.4|15291.9|15287|15285|1797
1653916500000|2022-05-30 13:15:00|15292|15290.5|15293|15291.5|15296|15294.5|15292|15290|2948
1653916800000|2022-05-30 13:20:00|15293.4|15290.9|15291.4|15288.9|15297.4|15295.9|15290.9|15288.9|4576
1653917100000|2022-05-30 13:25:00|15290.9|15289.4|15288|15286.5|15292.9|15291.4|15286.4|15284.9|3638
1653917400000|2022-05-30 13:30:00|15287.4|15285.9|15286.9|15285.4|15289.3|15287.4|15286.4|15284.9|2584
1653917700000|2022-05-30 13:35:00|15287.3|15284.8|15280.9|15279.4|15287.3|15284.9|15279.9|15278.4|3734
1653918000000|2022-05-30 13:40:00|15280.4|15278.9|15282|15280.5|15282.4|15280.5|15274|15272.5|3079
1653918300000|2022-05-30 13:45:00|15281.4|15279.9|15285.4|15283.9|15287.4|15285.9|15281|15279|2252
1653918600000|2022-05-30 13:50:00|15284.9|15283.4|15291.9|15290.4|15292.3|15290.8|15284.4|15282.9|2035
1653918900000|2022-05-30 13:55:00|15290.9|15289.4|15282.9|15280.4|15290.9|15289.4|15281.4|15279.9|2020
1653919200000|2022-05-30 14:00:00|15282.4|15279.9|15282.9|15281.4|15287.9|15286.4|15281.9|15279.9|1864
1653919500000|2022-05-30 14:05:00|15283.3|15280.8|15286.4|15284.9|15287.9|15286.4|15281.9|15280.4|2039
1653919800000|2022-05-30 14:10:00|15285.9|15284.4|15285.9|15284.4|15288.9|15287.4|15283.9|15281.9|1180
1653920100000|2022-05-30 14:15:00|15286.4|15283.9|15286.9|15285.4|15287.9|15285.9|15284.9|15282.9|1976
1653920400000|2022-05-30 14:20:00|15285.9|15284.4|15280.5|15278|15286.4|15284.8|15279.5|15278|2082
1653920700000|2022-05-30 14:25:00|15280.1|15278.6|15282|15280.5|15283|15281.5|15275.5|15274|1226
1653921000000|2022-05-30 14:30:00|15281.9|15280.4|15277.5|15276|15282.4|15280.5|15275|15273.5|4072
1653921300000|2022-05-30 14:35:00|15278|15276.5|15287.9|15286.4|15287.9|15286.4|15276|15274.5|4531
1653921600000|2022-05-30 14:40:00|15288.4|15285.9|15297.9|15296.4|15299.4|15296.9|15287.9|15285.9|4701
1653921900000|2022-05-30 14:45:00|15296.9|15295.4|15296.9|15295.4|15299.4|15297.4|15293.9|15292.4|2207
1653922200000|2022-05-30 14:50:00|15296.4|15294.9|15297.9|15296.4|15298.4|15296.9|15293.9|15292.4|3032
1653922500000|2022-05-30 14:55:00|15298.4|15295.9|15299.9|15297.4|15299.9|15298.4|15292.9|15291.4|4379
1653922800000|2022-05-30 15:00:00|15299.4|15298.4|15300.9|15299.4|15302.4|15300.9|15297.8|15296.3|4012
1653923100000|2022-05-30 15:05:00|15301.9|15300.4|15301.8|15300.3|15306.4|15304.9|15301.8|15299.9|3108
1653923400000|2022-05-30 15:10:00|15299.8|15298.3|15305.8|15304.3|15306.3|15304.8|15299.8|15297.9|3086
1653923700000|2022-05-30 15:15:00|15306.3|15304.8|15302.8|15301.3|15308.4|15306.9|15302.8|15301.3|2915
1653924000000|2022-05-30 15:20:00|15303.3|15301.8|15301.8|15300.3|15304.7|15303.2|15301.4|15299.9|1798
1653924300000|2022-05-30 15:25:00|15302.3|15300.8|15304.8|15303.3|15304.8|15303.3|15300.8|15298.9|948
1653924600000|2022-05-30 15:30:00|15303.8|15302.3|15300.3|15298.8|15305.3|15303.3|15298.3|15296.3|2663
1653924900000|2022-05-30 15:35:00|15299.8|15298.3|15300.3|15298.8|15303.4|15301.8|15299.3|15297.8|1307
1653925200000|2022-05-30 15:40:00|15300.8|15299.3|15299.3|15297.8|15303.3|15301.8|15298.3|15296.8|1070
1653925500000|2022-05-30 15:45:00|15298.4|15296.9|15297.8|15296.3|15299.4|15297.4|15296.4|15294.9|2289
1653925800000|2022-05-30 15:50:00|15298.4|15296.9|15293.4|15291.9|15298.8|15297.3|15293.4|15291.9|1594
1653926100000|2022-05-30 15:55:00|15293.9|15292.4|15291.4|15289.9|15295.4|15293.4|15290.5|15289|1347
1653926400000|2022-05-30 16:00:00|15290.9|15289.4|15289.9|15288.4|15292.4|15290.4|15289.9|15288.4|180
1653926700000|2022-05-30 16:05:00|15290.4|15288.9|15288.9|15287.4|15290.9|15289.4|15288.4|15286.9|843
1653927000000|2022-05-30 16:10:00|15289.4|15287.9|15289.9|15288.4|15291.4|15289.4|15287.5|15286|721
1653927300000|2022-05-30 16:15:00|15290.4|15288.9|15292.4|15289.9|15292.4|15290.4|15289.9|15288.4|419
1653927600000|2022-05-30 16:20:00|15291.9|15290.4|15288.9|15287.4|15291.9|15290.4|15288.9|15287|629
1653927900000|2022-05-30 16:25:00|15289.4|15287.9|15291.9|15290.4|15292.4|15290.4|15288.9|15287.4|378
1653928200000|2022-05-30 16:30:00|15290.9|15289.4|15289.5|15287|15292.4|15290.4|15288.9|15287|379
1653928500000|2022-05-30 16:35:00|15289.9|15287.4|15290.9|15289.4|15291.4|15289.4|15289.4|15287.4|143
1653928800000|2022-05-30 16:40:00|15292.4|15289.9|15290.9|15289.4|15292.4|15290.3|15288.9|15287|197
1653929100000|2022-05-30 16:45:00|15291.4|15289.9|15290.9|15289.4|15292.4|15290.9|15290.4|15288.4|154
1653929400000|2022-05-30 16:50:00|15291.9|15290.4|15289.9|15288.4|15291.9|15290.4|15288.9|15287.4|653
1653929700000|2022-05-30 16:55:00|15289.4|15287.9|15289.9|15288.4|15291.4|15289.4|15288.9|15287|129
1653930000000|2022-05-30 17:00:00|15288.9|15287.4|15291.9|15290.4|15291.9|15290.4|15288.5|15286.4|261
1653930300000|2022-05-30 17:05:00|15291.4|15289.9|15292.4|15289.9|15292.4|15290.4|15290.9|15289.4|40
1653930600000|2022-05-30 17:10:00|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|15291.9|15290.4|10
1653930900000|2022-05-30 17:15:00|15291.4|15289.9|15291.9|15290.4|15292.4|15290.4|15291.4|15289.9|31
1653931200000|2022-05-30 17:20:00|15292|15290.5|15292|15290.5|15292|15290.5|15292|15290.5|4
1653931500000|2022-05-30 17:25:00|15292.5|15290|15293|15291.5|15293|15291.5|15292|15290|9
1653931800000|2022-05-30 17:30:00|15293.4|15290.9|15293|15291.5|15293.4|15291.5|15293|15290.9|24
1653932100000|2022-05-30 17:35:00|||||||||2
1653932400000|2022-05-30 17:40:00|15292.5|15291|15291.4|15289.9|15292.5|15291|15291|15289.5|11
1653932700000|2022-05-30 17:45:00|15291|15289.5|15290.4|15288.9|15291|15289.5|15290.4|15288.5|5
1653933000000|2022-05-30 17:50:00|15291|15288.5|15291|15288.5|15291|15288.5|15291|15288.5|17
1653933300000|2022-05-30 17:55:00|15290.5|15289|15290.5|15288|15291|15289|15290|15288|44
1653933600000|2022-05-30 18:00:00|15290|15288.5|15289.9|15288.4|15290.4|15288.5|15289.9|15287.9|56
1653933900000|2022-05-30 18:05:00|15290|15288.5|15290|15288.5|15290.4|15288.5|15290|15287.9|14
1653934200000|2022-05-30 18:10:00|||||||||36
1653934500000|2022-05-30 18:15:00|15290.4|15288.9|15290.5|15289|15291|15289|15290.4|15288.5|16
1653934800000|2022-05-30 18:20:00|15291.4|15289.9|15293.4|15291.9|15293.4|15291.9|15291.4|15289.9|21
1653935100000|2022-05-30 18:25:00|15293|15291.5|15294.4|15291.9|15294.4|15292.5|15293|15291.5|50
1653935400000|2022-05-30 18:30:00|15294|15292.5|15294|15292.5|15294.4|15292.5|15293.4|15291.9|15
1653935700000|2022-05-30 18:35:00|15294.4|15291.9|15294|15292.5|15294.4|15292.5|15294|15291.9|11
1653936000000|2022-05-30 18:40:00|||||||||5
1653936300000|2022-05-30 18:45:00|15293.4|15291.9|15294.4|15291.9|15294.4|15291.9|15293.4|15291.9|8
1653936600000|2022-05-30 18:50:00|15293.9|15292.4|15293.4|15291.9|15293.9|15292.4|15293.4|15291.9|0
1653936900000|2022-05-30 18:55:00|15293|15291.5|15293|15291.5|15293|15291.5|15293|15291.5|3
1653937200000|2022-05-30 19:00:00|15293.9|15292.4|15294|15292.5|15294.4|15292.5|15293.9|15291.9|10
1653937500000|2022-05-30 19:05:00|15294.4|15291.9|15294.4|15291.9|15294.4|15291.9|15293|15291.5|24
1653937800000|2022-05-30 19:10:00|15294|15291.5|15292.4|15289.9|15294.4|15292.5|15291|15289.5|18
1653938100000|2022-05-30 19:15:00|15291.9|15290.4|15291.5|15289|15292.4|15290.5|15290.5|15289|7
1653938400000|2022-05-30 19:20:00|15291.1|15289.6|15292|15290.5|15292|15290.5|15291.1|15289.6|1
1653938700000|2022-05-30 19:25:00|||||||||42
1653939000000|2022-05-30 19:30:00|15292.5|15290|15292|15290.5|15292.5|15290.5|15292|15290|12
1653939300000|2022-05-30 19:35:00|||||||||6
1653939600000|2022-05-30 19:40:00|15292.4|15289.9|15292|15289.5|15292.5|15290.5|15291|15289|59
1653939900000|2022-05-30 19:45:00|15291|15290|15293.5|15291|15293.5|15291.5|15291|15289.5|51
1653940200000|2022-05-30 19:50:00|15294|15292.5|15295|15292.5|15295|15293|15293.5|15291.5|122
1653940500000|2022-05-30 19:55:00|15295.5|15293.5|15297.5|15295|15298|15296.5|15295.5|15293.5|261
1653977100000|2022-05-31 06:05:00|15272.8|15271.3|15266.3|15264.8|15272.8|15271.3|15260.8|15258.3|1988
1653977400000|2022-05-31 06:10:00|15266.7|15264.2|15274.3|15272.8|15275.7|15273.8|15265.7|15264.2|2793
1653977700000|2022-05-31 06:15:00|15273.7|15272.2|15275.7|15274.2|15278.8|15277.3|15270.3|15268.8|1657
1653978000000|2022-05-31 06:20:00|15276.3|15274.8|15275.3|15273.8|15278.7|15277.2|15273.3|15271.2|1328
1653978300000|2022-05-31 06:25:00|15275.7|15274.2|15261.3|15259.8|15276.3|15274.8|15259.3|15257.3|1945
1653978600000|2022-05-31 06:30:00|15260.8|15258.3|15264.3|15262.8|15268.3|15266.8|15258.3|15256.3|2573
1653978900000|2022-05-31 06:35:00|15263.8|15262.3|15252.3|15250.8|15266.3|15264.8|15251.7|15250.2|2613
1653979200000|2022-05-31 06:40:00|15252.7|15249.8|15250.8|15249.3|15253.3|15251.8|15247.8|15245.8|3583
1653979500000|2022-05-31 06:45:00|15251.8|15250.3|15264.8|15263.3|15267.8|15265.8|15251.3|15249.8|5169
1653979800000|2022-05-31 06:50:00|15265.8|15264.3|15267.8|15266.3|15268|15266.3|15262.3|15260.8|2285
1653980100000|2022-05-31 06:55:00|15267.3|15265.8|15271.2|15269.7|15271.8|15269.8|15266.3|15264.8|3255
1653980400000|2022-05-31 07:00:00|15270.2|15268.7|15295.7|15294.2|15296.1|15294.2|15269.2|15267.3|6143
1653980700000|2022-05-31 07:05:00|15296.1|15294.6|15289.7|15288.2|15301.1|15299.6|15285.7|15284.2|6533
1653981000000|2022-05-31 07:10:00|15290.2|15288.7|15303.7|15302.2|15305.7|15303.7|15290.2|15287.7|3797
1653981300000|2022-05-31 07:15:00|15304.2|15302.7|15308.1|15305.6|15316.6|15315.1|15303.2|15301.6|8320
1653981600000|2022-05-31 07:20:00|15307.6|15306.1|15307.1|15305.6|15314.6|15312.6|15305.1|15303.6|4061
1653981900000|2022-05-31 07:25:00|15306.6|15305.1|15312.5|15311|15316.1|15314.6|15306.1|15304.6|6196
1653982200000|2022-05-31 07:30:00|15313.1|15310.6|15311.5|15310|15316.1|15314.6|15304.6|15302.6|4562
1653982500000|2022-05-31 07:35:00|15311.1|15309.6|15322|15320.5|15327.4|15325.9|15311.1|15309.6|17929
1653982800000|2022-05-31 07:40:00|15323|15321.5|15326|15324.5|15332.9|15331.4|15319.4|15317.9|7632
1653983100000|2022-05-31 07:45:00|15326.4|15324.9|15323.4|15321.9|15328|15326.5|15319.4|15317.5|4525
1653983400000|2022-05-31 07:50:00|15323.5|15322|15328|15326.5|15330.4|15328.9|15321.5|15320|4513
1653983700000|2022-05-31 07:55:00|15328.4|15326.9|15326|15323.5|15330.4|15328.9|15320|15318.5|5766
1653984000000|2022-05-31 08:00:00|15325.9|15324.5|15308.1|15306.6|15326|15324.5|15307.7|15306.2|12340
1653984300000|2022-05-31 08:05:00|15307.7|15306.2|15305.7|15304.2|15309.2|15307.7|15304.2|15302.7|13221
1653984600000|2022-05-31 08:10:00|15306.2|15304.7|15318.2|15316.7|15318.6|15317.1|15305.8|15303.7|4991
1653984900000|2022-05-31 08:15:00|15318.6|15317.1|15318.2|15316.7|15319.6|15318.1|15306.2|15304.7|7508
1653985200000|2022-05-31 08:20:00|15317.6|15316.1|15310.2|15307.7|15319.6|15318.1|15309.2|15307.7|7755
1653985500000|2022-05-31 08:25:00|15309.7|15308.7|15300.7|15299.2|15310.6|15308.7|15299.2|15297.7|5160
1653985800000|2022-05-31 08:30:00|15301.2|15299.7|15301.2|15299.7|15305.2|15303.7|15296.2|15294.7|8437
1653986100000|2022-05-31 08:35:00|15300.7|15299.2|15297.6|15296.1|15305.6|15304.1|15295.7|15294.2|9672
1653986400000|2022-05-31 08:40:00|15297.2|15295.7|15290.7|15289.2|15297.6|15296.1|15289.7|15288.2|7287
1653986700000|2022-05-31 08:45:00|15290.2|15288.7|15287.7|15286.2|15293.2|15291.3|15287.7|15286.2|12861
1653987000000|2022-05-31 08:50:00|15288.7|15287.2|15286.8|15285.3|15291.2|15289.7|15282.7|15281.2|8508
1653987300000|2022-05-31 08:55:00|15286.7|15285.2|15281.7|15280.2|15288.2|15286.3|15280.8|15279.3|12699
1653987600000|2022-05-31 09:00:00|15282.7|15281.2|15270.8|15269.3|15282.7|15281.2|15263.3|15261.3|12395
1653987900000|2022-05-31 09:05:00|15271.3|15269.8|15252.8|15250.3|15272.3|15270.3|15249.8|15247.3|10423
1653988200000|2022-05-31 09:10:00|15252.3|15251.3|15252.8|15251.3|15256.7|15255.2|15247.7|15245.8|7518
1653988500000|2022-05-31 09:15:00|15253.3|15251.8|15253.3|15251.8|15259.3|15257.8|15248.8|15246.8|5941
1653988800000|2022-05-31 09:20:00|15253.9|15252.4|15265.3|15263.8|15266.8|15265.3|15251.9|15250.4|9318
1653989100000|2022-05-31 09:25:00|15265.7|15263.2|15263.3|15261.8|15266.3|15264.8|15256.8|15254.8|15902
1653989400000|2022-05-31 09:30:00|15263.9|15262.4|15269.8|15268.3|15273.3|15271.8|15259.9|15257.8|6323
1653989700000|2022-05-31 09:35:00|15269.3|15267.8|15264.3|15262.8|15271.8|15270.3|15262.3|15260.8|7474
1653990000000|2022-05-31 09:40:00|15264.9|15263.4|15261.3|15259.8|15266.3|15264.8|15257.3|15255.8|3731
1653990300000|2022-05-31 09:45:00|15261.8|15260.3|15255.9|15253.4|15262.3|15260.8|15255.3|15253.4|4563
1653990600000|2022-05-31 09:50:00|15256.3|15254.4|15266.3|15264.8|15269.3|15267.8|15252.9|15251.4|10654
1653990900000|2022-05-31 09:55:00|15266.8|15264.3|15259.7|15258.2|15268.8|15267.2|15259.7|15257.8|3225
1653991200000|2022-05-31 10:00:00|15259.8|15258.3|15259.7|15257.2|15264.7|15263.2|15258.3|15256.7|4493
1653991500000|2022-05-31 10:05:00|15259.3|15257.8|15256.3|15254.8|15259.8|15258.2|15254.7|15252.8|3790
1653991800000|2022-05-31 10:10:00|15256.7|15255.2|15252.3|15250.8|15262.7|15260.8|15252.3|15250.8|3296
1653992100000|2022-05-31 10:15:00|15252.8|15251.3|15260.2|15258.7|15263.7|15262.2|15252.3|15250.8|3618
1653992400000|2022-05-31 10:20:00|15260.3|15258.8|15252.3|15250.8|15262.7|15261.2|15251.8|15250.3|13668
1653992700000|2022-05-31 10:25:00|15253.3|15251.8|15253.8|15252.3|15258.3|15256.3|15250.3|15248.8|4558
1653993000000|2022-05-31 10:30:00|15254.3|15252.8|15255.3|15253.8|15258.3|15256.3|15250.8|15249.3|3067
1653993300000|2022-05-31 10:35:00|15255.8|15253.3|15253.8|15252.3|15256.3|15254.8|15251.8|15250.3|2593
1653993600000|2022-05-31 10:40:00|15254.3|15252.8|15256.4|15254.9|15257.4|15255.9|15247.9|15246.4|9642
1653993900000|2022-05-31 10:45:00|15256.8|15255.3|15256.4|15254.9|15261.9|15260.4|15256.4|15254.4|3744
1653994200000|2022-05-31 10:50:00|15256.8|15255.3|15266.9|15265.4|15270.8|15269.3|15256.8|15255.3|6042
1653994500000|2022-05-31 10:55:00|15267.4|15265.9|15262.9|15261.4|15267.4|15265.9|15262.4|15260.9|3463
1653994800000|2022-05-31 11:00:00|15262.4|15260.9|15263.9|15262.4|15266.9|15265.4|15261.9|15259.9|2895
1653995100000|2022-05-31 11:05:00|15263.4|15261.4|15265.9|15264.4|15268.4|15266.4|15259.9|15258.4|2883
1653995400000|2022-05-31 11:10:00|15266.4|15264.9|15268.8|15267.3|15271.4|15269.4|15260.9|15259.4|18013
1653995700000|2022-05-31 11:15:00|15269.3|15267.8|15259.8|15258.3|15270.3|15268.8|15258.8|15256.8|7607
1653996000000|2022-05-31 11:20:00|15260.3|15258.8|15256.8|15255.3|15263.8|15261.8|15256.3|15254.8|3359
1653996300000|2022-05-31 11:25:00|15256.3|15254.8|15250.8|15249.3|15256.3|15254.8|15246.4|15244.4|4215
1653996600000|2022-05-31 11:30:00|15251.4|15249.9|15247.4|15245.9|15251.4|15249.9|15245.9|15244.4|3562
1653996900000|2022-05-31 11:35:00|15246.9|15245.4|15246.4|15244.9|15252.4|15250.9|15244.9|15243.4|3419
1653997200000|2022-05-31 11:40:00|15247.4|15245.4|15244.4|15242.9|15249.8|15248.3|15242.8|15240.9|3258
1653997500000|2022-05-31 11:45:00|15243.4|15241.9|15232.4|15229.9|15244.4|15242.9|15230.4|15228.9|10287
1653997800000|2022-05-31 11:50:00|15231.9|15230.4|15231.9|15230.4|15237.8|15236.3|15231.9|15229.9|6266
1653998100000|2022-05-31 11:55:00|15232.9|15231.4|15232.5|15231|15235.9|15234|15228.9|15227.4|5338
1653998400000|2022-05-31 12:00:00|15232|15230.5|15228|15226.5|15232.5|15231|15223|15221.5|6495
1653998700000|2022-05-31 12:05:00|15227.5|15226|15218.5|15217|15230|15228.5|15211|15209.5|10255
1653999000000|2022-05-31 12:10:00|15219|15217.5|15230.5|15229|15233.5|15232|15217.5|15215.5|10277
1653999300000|2022-05-31 12:15:00|15229.5|15228|15221|15219.5|15231.5|15230|15213.5|15212|6021
1653999600000|2022-05-31 12:20:00|15221.5|15220|15206.1|15204.6|15223.9|15222.4|15204.6|15203.1|12521
1653999900000|2022-05-31 12:25:00|15206.6|15204.1|15196.6|15195.1|15207.1|15205.6|15195.6|15194.1|11188
1654000200000|2022-05-31 12:30:00|15197.1|15195.6|15201.1|15199.6|15201.1|15199.6|15188.2|15186.1|7488
1654000500000|2022-05-31 12:35:00|15201|15199.5|15196.6|15195.1|15205.1|15203.6|15196.1|15194.6|4959
1654000800000|2022-05-31 12:40:00|15197|15195.5|15186.2|15184.7|15197|15195.5|15184.2|15182.7|6036
1654001100000|2022-05-31 12:45:00|15187.2|15185.7|15185.7|15184.2|15190.2|15188.7|15181.7|15180.2|8183
1654001400000|2022-05-31 12:50:00|15186.2|15183.7|15186.7|15185.2|15190.2|15188.2|15185.2|15183.2|7046
1654001700000|2022-05-31 12:55:00|15187.3|15185.8|15183.7|15182.2|15193.7|15191.7|15182.3|15180.8|6392
1654002000000|2022-05-31 13:00:00|15184.2|15182.7|15197.7|15196.2|15200.7|15199.2|15180.3|15178.2|7679
1654002300000|2022-05-31 13:05:00|15196.7|15195.2|15198.2|15196.7|15201.7|15199.7|15190.7|15189.2|8641
1654002600000|2022-05-31 13:10:00|15198.3|15196.8|15204.7|15203.2|15207.1|15205.6|15197.2|15195.2|6395
1654002900000|2022-05-31 13:15:00|15204.2|15202.7|15203.7|15202.2|15209.1|15207.6|15203.2|15201.7|5407
1654003200000|2022-05-31 13:20:00|15204.1|15202.6|15197.7|15196.2|15209.7|15208.2|15197.1|15195.2|8522
1654003500000|2022-05-31 13:25:00|15197.2|15195.7|15210.2|15208.7|15211.7|15210.2|15196.2|15194.7|7122
1654003800000|2022-05-31 13:30:00|15210.7|15208.2|15195.3|15193.8|15212.7|15210.7|15195.3|15193.8|7271
1654004100000|2022-05-31 13:35:00|15195.7|15194.2|15210.7|15208.2|15212.2|15210.2|15194.3|15192.8|5675
1654004400000|2022-05-31 13:40:00|15210.2|15208.7|15191.7|15189.2|15210.7|15208.7|15187.3|15185.8|5339
1654004700000|2022-05-31 13:45:00|15191.2|15189.7|15187.3|15185.8|15193.7|15192.2|15182.3|15180.8|6417
1654005000000|2022-05-31 13:50:00|15187.7|15185.2|15194.2|15192.7|15195.2|15193.7|15184.7|15183.2|7701
1654005300000|2022-05-31 13:55:00|15193.7|15192.2|15185.3|15182.8|15194.2|15192.7|15180.3|15178.8|8890
1654005600000|2022-05-31 14:00:00|15184.7|15183.2|15181.8|15180.3|15185.7|15183.7|15173.3|15171.8|7273
1654005900000|2022-05-31 14:05:00|15182.4|15180.9|15175.8|15174.3|15187.7|15186.2|15175.3|15173.8|7129
1654006200000|2022-05-31 14:10:00|15175.3|15173.8|15178.8|15177.3|15182.2|15180.7|15173.8|15172.3|4218
1654006500000|2022-05-31 14:15:00|15178.3|15176.8|15178.3|15176.8|15187.2|15185.7|15176.3|15174.3|8694
1654006800000|2022-05-31 14:20:00|15179.3|15177.8|15175.8|15174.3|15180.3|15178.8|15171.8|15170.3|8353
1654007100000|2022-05-31 14:25:00|15175.4|15173.9|15172.3|15170.8|15180.3|15178.8|15171.8|15170.3|5953
1654007400000|2022-05-31 14:30:00|15172.8|15171.3|15176.4|15174.9|15183.8|15181.8|15169.3|15167.3|9489
1654007700000|2022-05-31 14:35:00|15176.3|15174.8|15186.4|15184.9|15192.8|15190.8|15175.4|15173.9|13094
1654008000000|2022-05-31 14:40:00|15186.8|15185.3|15187.5|15186|15192.8|15190.9|15183.4|15181.9|14238
1654008300000|2022-05-31 14:45:00|15187.4|15185.9|15195.3|15193.8|15196.8|15194.7|15183.5|15182|9314
1654008600000|2022-05-31 14:50:00|15195.8|15194.3|15198.8|15197.3|15201.2|15199.7|15190.3|15188.8|11711
1654008900000|2022-05-31 14:55:00|15198.3|15196.8|15196.3|15194.8|15201.8|15199.8|15194.8|15192.8|9509
1654009200000|2022-05-31 15:00:00|15195.8|15194.3|15172.4|15170.9|15195.8|15194.3|15170.3|15168.8|13946
1654009500000|2022-05-31 15:05:00|15172.5|15171|15194.8|15193.3|15195.8|15194.3|15172.4|15170.9|13301
1654009800000|2022-05-31 15:10:00|15195.3|15193.8|15197.4|15195.9|15202.4|15200.9|15184.4|15182.9|19750
1654010100000|2022-05-31 15:15:00|15196.4|15194.9|15194.3|15192.8|15200.3|15198.8|15193.3|15191.8|9400
1654010400000|2022-05-31 15:20:00|15194.4|15192.9|15192.9|15191.4|15196.8|15194.8|15187.3|15185.8|5337
1654010700000|2022-05-31 15:25:00|15193.3|15191.8|15193.9|15191.4|15196.9|15195.4|15188.3|15186.8|4054
1654011000000|2022-05-31 15:30:00|15193.4|15191.9|15194.4|15192.9|15196.9|15195.4|15192.3|15190.4|3566
1654011300000|2022-05-31 15:35:00|15194.9|15193.4|15195.3|15193.8|15196.3|15194.8|15191.9|15190.4|6230
1654011600000|2022-05-31 15:40:00|15194.9|15193.4|15203.3|15201.8|15203.3|15201.8|15193.4|15191.9|3996
1654011900000|2022-05-31 15:45:00|15202.9|15201.4|15203.3|15201.8|15206.3|15204.8|15200.4|15198.9|4699
1654012200000|2022-05-31 15:50:00|15203.8|15201.3|15195.3|15193.8|15203.8|15201.8|15195.3|15193.8|5379
1654012500000|2022-05-31 15:55:00|15195.9|15193.4|15197.3|15195.8|15197.9|15196.4|15195.3|15193.4|2569
1654012800000|2022-05-31 16:00:00|15196.9|15195.4|15202.3|15200.8|15202.8|15200.8|15196.3|15194.4|2712
1654013100000|2022-05-31 16:05:00|15203.8|15201.3|15203.3|15201.8|15205.8|15204.3|15202.3|15200.8|1176
1654013400000|2022-05-31 16:10:00|15202.8|15200.8|15205.3|15203.8|15205.3|15203.8|15200.3|15198.8|1060
1654013700000|2022-05-31 16:15:00|15204.9|15203.4|15204.3|15202.8|15206.3|15204.8|15202.3|15200.8|1098
1654014000000|2022-05-31 16:20:00|15203.3|15201.8|15204.3|15202.8|15206.8|15204.8|15203.3|15201.8|1246
1654014300000|2022-05-31 16:25:00|15204.2|15202.7|15204.8|15202.3|15205.8|15204.3|15201.3|15199.8|1153
1654014600000|2022-05-31 16:30:00|15204.3|15202.8|15205.3|15203.8|15206.8|15204.8|15203.3|15201.8|1275
1654014900000|2022-05-31 16:35:00|15205.8|15204.3|15208.3|15206.8|15208.8|15206.8|15205.3|15203.8|633
1654015200000|2022-05-31 16:40:00|15208.8|15206.3|15207.3|15205.8|15208.8|15206.8|15206.3|15204.3|612
1654015500000|2022-05-31 16:45:00|15208.3|15206.8|15208.8|15207.3|15209.8|15208.3|15207.3|15205.8|516
1654015800000|2022-05-31 16:50:00|15208.3|15206.8|15207.8|15206.3|15209.3|15207.8|15205.8|15203.8|401
1654016100000|2022-05-31 16:55:00|15208.3|15206.8|15208.8|15206.3|15208.8|15207.3|15205.8|15204.3|4508
1654016400000|2022-05-31 17:00:00|15208.3|15206.8|15211.3|15209.8|15211.8|15210.3|15207.3|15205.3|418
1654016700000|2022-05-31 17:05:00|15211.8|15209.3|15205.8|15204.3|15211.8|15209.8|15205.8|15203.8|255
1654017000000|2022-05-31 17:10:00|15204.8|15203.3|15206.3|15204.8|15206.8|15205.3|15204.3|15202.8|369
1654017300000|2022-05-31 17:15:00|15206.8|15205.3|15208.8|15207.3|15209.3|15207.3|15205.3|15203.8|122
1654017600000|2022-05-31 17:20:00|15208.3|15206.8|15205.3|15203.8|15208.8|15207.3|15204.8|15202.8|194
1654017900000|2022-05-31 17:25:00|15204.9|15203.4|15206.3|15204.8|15207.3|15205.3|15202.8|15201.3|332
1654018200000|2022-05-31 17:30:00|15207.3|15205.8|15204.3|15202.8|15207.8|15205.8|15204.3|15202.8|99
1654018500000|2022-05-31 17:35:00|15204.8|15203.3|15203.3|15201.8|15205.3|15203.3|15202.8|15200.8|202
1654018800000|2022-05-31 17:40:00|15202.8|15201.3|15201.8|15200.3|15203.8|15201.9|15201.4|15199.9|109
1654019100000|2022-05-31 17:45:00|15202.4|15199.9|15205.4|15203.9|15205.4|15203.9|15201.4|15199.9|110
1654019400000|2022-05-31 17:50:00|15204.4|15202.9|15203.4|15201.9|15205.4|15203.9|15201.8|15199.9|237
1654019700000|2022-05-31 17:55:00|15202.9|15200.9|15202.4|15199.9|15203.4|15201.9|15200.4|15198.9|265
1654020000000|2022-05-31 18:00:00|15201.8|15200.3|15206.4|15204.9|15206.4|15204.9|15201.8|15199.9|122
1654020300000|2022-05-31 18:05:00|15205.9|15204.4|15207.8|15205.3|15208.4|15206.9|15205.9|15203.9|153
1654020600000|2022-05-31 18:10:00|15207.4|15204.9|15209.4|15206.9|15209.8|15207.9|15206.4|15204.9|237
1654020900000|2022-05-31 18:15:00|15209.8|15207.9|15210.8|15209.3|15211.4|15209.9|15208.4|15206.4|155
1654021200000|2022-05-31 18:20:00|15210.4|15208.9|15209.4|15207.9|15211.4|15209.3|15209.3|15207.3|1270
1654021500000|2022-05-31 18:25:00|15209.8|15207.3|15211.8|15210.3|15212.8|15210.9|15209.3|15207.3|282
1654021800000|2022-05-31 18:30:00|15211.4|15209.9|15210.8|15208.3|15211.8|15210.3|15209.4|15207.3|156
1654022100000|2022-05-31 18:35:00|15210.3|15208.8|15207.3|15205.8|15210.8|15208.9|15207.3|15205.8|211
1654022400000|2022-05-31 18:40:00|15207.4|15205.9|15206.4|15204.9|15208.3|15206.8|15205.8|15204.3|100
1654022700000|2022-05-31 18:45:00|15206.8|15205.3|15207.8|15206.3|15208.8|15206.8|15205.8|15204.3|177
1654023000000|2022-05-31 18:50:00|15207.4|15205.9|15204.4|15202.9|15207.8|15206.3|15203.8|15202.3|127
1654023300000|2022-05-31 18:55:00|15203.8|15202.3|15204.4|15202.9|15204.8|15203.3|15202.4|15200.9|300
1654023600000|2022-05-31 19:00:00|15203.8|15201.9|15204.4|15202.9|15205.8|15203.9|15203.4|15201.8|251
1654023900000|2022-05-31 19:05:00|15204.8|15203.3|15202.8|15201.3|15205.3|15203.8|15202.4|15200.3|50
1654024200000|2022-05-31 19:10:00|15203.8|15200.9|15199.8|15198.3|15204.8|15202.9|15199.8|15197.9|265
1654024500000|2022-05-31 19:15:00|15199.4|15197.9|15200.8|15198.3|15200.8|15198.8|15198.8|15196.9|271
1654024800000|2022-05-31 19:20:00|15200.4|15198.9|15199.8|15198.3|15201.4|15199.9|15198.4|15196.9|108
1654025100000|2022-05-31 19:25:00|15199.4|15197.9|15199.8|15198.3|15200.8|15198.9|15198.4|15196.9|116
1654025400000|2022-05-31 19:30:00|15199.4|15197.9|15199.4|15197.9|15200.4|15198.9|15198.4|15196.9|167
1654025700000|2022-05-31 19:35:00|15200.4|15198.9|15205.4|15203.9|15205.4|15203.9|15199.4|15197.9|204
1654026000000|2022-05-31 19:40:00|15205.8|15204.3|15203.4|15201.9|15206.8|15204.9|15202.4|15200.9|150
1654026300000|2022-05-31 19:45:00|15203.8|15202.3|15202.4|15199.9|15205.8|15203.9|15200.8|15199.3|668
1654026600000|2022-05-31 19:50:00|15201.9|15200.9|15193.9|15192.4|15201.9|15200.9|15188.9|15187.4|1794
1654026900000|2022-05-31 19:55:00|15193.5|15192|15197.4|15195.9|15197.4|15195.9|15187.4|15185.4|347
1654063500000|2022-06-01 06:05:00|15212|15210.5|15213.5|15212|15217|15215.1|15211|15209.5|1002
1654063800000|2022-06-01 06:10:00|15213|15211.5|15216|15214.5|15217|15215.1|15211.6|15210.1|943
1654064100000|2022-06-01 06:15:00|15216.6|15215.1|15218.6|15217.1|15220|15218.1|15216|15214.5|1257
1654064400000|2022-06-01 06:20:00|15219|15217.5|15216.5|15215|15220|15218.1|15216|15214.5|1643
1654064700000|2022-06-01 06:25:00|15216|15214.5|15215|15213.5|15216|15214.5|15211|15209.5|1362
1654065000000|2022-06-01 06:30:00|15214.6|15213.1|15213.6|15212.1|15217.6|15216.1|15210.6|15209.1|6027
1654065300000|2022-06-01 06:35:00|15214.1|15212.6|15215.6|15214.1|15218.5|15217|15211.6|15209.6|1503
1654065600000|2022-06-01 06:40:00|15214.6|15213.1|15204.1|15202.6|15214.6|15213.1|15203.6|15202.1|984
1654065900000|2022-06-01 06:45:00|15204.6|15203.1|15204.1|15202.6|15206.1|15204.6|15203.1|15201.6|1047
1654066200000|2022-06-01 06:50:00|15204.6|15203.1|15198.1|15196.6|15205.6|15203.6|15197.6|15195.6|2059
1654066500000|2022-06-01 06:55:00|15197.6|15196.1|15186.1|15183.6|15201.6|15200.1|15185.6|15183.6|3805
1654066800000|2022-06-01 07:00:00|15185.6|15184.6|15181.6|15180.1|15189.1|15187.1|15172.6|15171.1|11359
1654067100000|2022-06-01 07:05:00|15181.1|15179.6|15192.5|15191|15193|15191.1|15176.6|15175.1|8565
1654067400000|2022-06-01 07:10:00|15192|15190.5|15177.1|15174.6|15194|15192|15175.6|15173.6|5817
1654067700000|2022-06-01 07:15:00|15176.6|15175.1|15172.6|15171.1|15177.1|15175.6|15166.6|15164.6|5780
1654068000000|2022-06-01 07:20:00|15173.1|15170.6|15168.6|15167.1|15174.1|15172.6|15164.1|15162.6|4916
1654068300000|2022-06-01 07:25:00|15168.7|15167.2|15167.1|15165.6|15172.1|15170.6|15165.1|15163.6|4523
1654068600000|2022-06-01 07:30:00|15167.6|15166.1|15163.1|15160.6|15178.1|15176.2|15162.6|15160.6|6253
1654068900000|2022-06-01 07:35:00|15162.7|15161.2|15162.1|15160.6|15165.1|15163.1|15154.7|15153.2|6781
1654069200000|2022-06-01 07:40:00|15161.7|15160.2|15181|15179.5|15182|15180.1|15161.1|15159.2|7002
1654069500000|2022-06-01 07:45:00|15181.6|15180.1|15176.1|15174.6|15186.4|15184.9|15174.6|15173.1|15758
1654069800000|2022-06-01 07:50:00|15175.6|15173.6|15184.5|15183|15188|15186|15172.5|15170.6|4147
1654070100000|2022-06-01 07:55:00|15185|15183.5|15186.1|15184.6|15186.6|15185.1|15180.5|15179|7660
1654070400000|2022-06-01 08:00:00|15186.5|15185|15191.1|15189.6|15191.1|15189.6|15179.6|15178.1|8224
1654070700000|2022-06-01 08:05:00|15191.5|15190|15179.1|15176.6|15191.5|15190|15177.6|15176.1|10871
1654071000000|2022-06-01 08:10:00|15178.6|15177.1|15190|15188.5|15190|15188.5|15172.1|15170.6|7343
1654071300000|2022-06-01 08:15:00|15189.5|15188|15183.1|15181.6|15190|15188.5|15182.5|15180.6|8264
1654071600000|2022-06-01 08:20:00|15183.6|15182.1|15181.5|15180|15188.1|15186.1|15176.6|15175.1|7026
1654071900000|2022-06-01 08:25:00|15182|15179.5|15181.1|15178.6|15188.1|15186.1|15179.1|15177.6|3753
1654072200000|2022-06-01 08:30:00|15181.5|15180|15180.6|15179.1|15186.5|15185|15175.6|15174.1|10634
1654072500000|2022-06-01 08:35:00|15180.5|15179|15181.1|15179.6|15183.1|15181.6|15177.1|15175.6|5710
1654072800000|2022-06-01 08:40:00|15180.5|15179|15186.5|15185|15190.5|15189|15176.6|15175.1|12645
1654073100000|2022-06-01 08:45:00|15187|15185.5|15193.5|15192|15194|15192|15185.5|15184|14740
1654073400000|2022-06-01 08:50:00|15194.5|15193|15196.5|15195|15202|15200.5|15194.5|15193|5767
1654073700000|2022-06-01 08:55:00|15197.5|15196|15197.5|15196|15201|15199|15194|15192|8927
1654074000000|2022-06-01 09:00:00|15198|15196.5|15193|15190.5|15198.9|15197|15191.5|15189.5|4369
1654074300000|2022-06-01 09:05:00|15192.5|15191|15200.6|15199.1|15203.5|15202|15190.6|15189.1|6128
1654074600000|2022-06-01 09:10:00|15201.1|15199.6|15198.6|15197.1|15205.1|15203.1|15194.5|15192.6|11262
1654074900000|2022-06-01 09:15:00|15199.1|15197.6|15202.5|15201|15205.1|15203.1|15198.1|15196.6|4510
1654075200000|2022-06-01 09:20:00|15201.6|15200.1|15193.6|15192.1|15202.5|15201|15192.1|15190.6|4430
1654075500000|2022-06-01 09:25:00|15194.1|15192.6|15206.5|15205|15207.5|15206|15193.5|15191.6|4607
1654075800000|2022-06-01 09:30:00|15206|15204.5|15205.5|15204|15208|15206.5|15201.5|15199.5|4255
1654076100000|2022-06-01 09:35:00|15206.5|15205|15203.5|15202|15209.5|15208|15201.5|15199.5|5576
1654076400000|2022-06-01 09:40:00|15204|15202.5|15204|15202.5|15208|15206|15199.5|15198|13763
1654076700000|2022-06-01 09:45:00|15203.5|15202|15204|15201.5|15206|15204.5|15199.5|15197.5|5623
1654077000000|2022-06-01 09:50:00|15204.5|15202.5|15200|15198.5|15207.5|15205.5|15197.6|15196.1|4308
1654077300000|2022-06-01 09:55:00|15200.5|15199|15201|15199.5|15203.5|15202|15199.5|15198|11004
1654077600000|2022-06-01 10:00:00|15200.6|15199.1|15199.5|15198|15201|15199.5|15197|15195.5|21067
1654077900000|2022-06-01 10:05:00|15199.6|15198.1|15207|15205.5|15207.5|15206|15197|15194.5|9666
1654078200000|2022-06-01 10:10:00|15206.5|15205|15206.6|15205.1|15208|15206.5|15203|15201.5|7829
1654078500000|2022-06-01 10:15:00|15207.1|15204.6|15201.6|15200.1|15212.6|15211.1|15200.6|15199.1|18968
1654078800000|2022-06-01 10:20:00|15202.1|15200.6|15205.6|15204.1|15209.6|15208.1|15201.6|15200.1|6747
1654079100000|2022-06-01 10:25:00|15206.1|15203.6|15207.6|15206.1|15212.6|15211.1|15203.6|15201.6|5056
1654079400000|2022-06-01 10:30:00|15208.1|15206.6|15207.6|15206.1|15212.6|15211.1|15206.6|15205.1|3398
1654079700000|2022-06-01 10:35:00|15208.1|15206.6|15210.6|15209.1|15211.1|15209.6|15204.6|15203.1|18648
1654080000000|2022-06-01 10:40:00|15211.1|15208.6|15210.1|15208.6|15211.6|15210.1|15206.1|15204.6|21594
1654080300000|2022-06-01 10:45:00|15210.6|15209.1|15208.6|15207.1|15212.6|15211.1|15207.6|15205.6|3474
1654080600000|2022-06-01 10:50:00|15208.1|15206.6|15203.6|15202.1|15209.6|15208.1|15203.6|15201.6|3277
1654080900000|2022-06-01 10:55:00|15204.1|15202.6|15203.6|15202.1|15205.6|15204.1|15199.1|15197.1|2623
1654081200000|2022-06-01 11:00:00|15203.1|15201.6|15198.1|15196.6|15204.1|15202.1|15196.6|15195.1|3072
1654081500000|2022-06-01 11:05:00|15198.6|15197.1|15186.6|15185.1|15199.6|15198.1|15184.6|15183.1|9485
1654081800000|2022-06-01 11:10:00|15187.2|15185.7|15188.6|15187.1|15197.1|15195.6|15185.7|15184.2|21833
1654082100000|2022-06-01 11:15:00|15189.6|15188.1|15183.6|15182.1|15192.6|15191.1|15181.6|15180.1|5735
1654082400000|2022-06-01 11:20:00|15184.6|15183.1|15180.6|15179.1|15185.6|15184.1|15176.6|15175.1|36659
1654082700000|2022-06-01 11:25:00|15181.1|15178.6|15183.6|15182.1|15186.1|15184.6|15177.6|15176.1|12262
1654083000000|2022-06-01 11:30:00|15184.1|15182.6|15187.1|15185.6|15195.6|15194.1|15184.1|15182.6|10771
1654083300000|2022-06-01 11:35:00|15187.6|15186.1|15184.1|15182.6|15191.1|15189.6|15182.6|15180.6|6480
1654083600000|2022-06-01 11:40:00|15184.7|15183.2|15175.7|15174.2|15186.6|15185.1|15175.7|15174.2|8651
1654083900000|2022-06-01 11:45:00|15176.1|15174.6|15182.7|15181.2|15185.6|15184.1|15174.7|15172.7|19433
1654084200000|2022-06-01 11:50:00|15183.7|15182.2|15187.7|15186.2|15188.7|15187.2|15177.7|15176.2|8694
1654084500000|2022-06-01 11:55:00|15188.2|15186.7|15178.6|15177.1|15192.7|15191.2|15177.7|15176.2|13489
1654084800000|2022-06-01 12:00:00|15178.1|15176.6|15177.7|15176.2|15184.1|15182.6|15177.7|15176.2|4510
1654085100000|2022-06-01 12:05:00|15178.7|15177.2|15178.7|15177.2|15183.1|15181.6|15173.7|15171.7|11048
1654085400000|2022-06-01 12:10:00|15179.7|15178.2|15177.7|15176.2|15183.1|15181.2|15176.7|15175.2|7297
1654085700000|2022-06-01 12:15:00|15178.1|15176.6|15173.7|15172.2|15179.7|15178.2|15170.7|15168.7|10925
1654086000000|2022-06-01 12:20:00|15174.7|15173.2|15177.7|15176.2|15178.7|15177.2|15171.7|15169.7|3860
1654086300000|2022-06-01 12:25:00|15177.6|15176.1|15169.7|15168.2|15181.7|15180.2|15168.7|15167.2|5239
1654086600000|2022-06-01 12:30:00|15170.7|15169.2|15169.7|15168.2|15172.7|15171.2|15166.7|15165.2|14769
1654086900000|2022-06-01 12:35:00|15168.7|15167.2|15171.7|15170.2|15175.3|15173.2|15164.8|15163.2|5445
1654087200000|2022-06-01 12:40:00|15170.7|15169.2|15185.7|15184.2|15186.7|15185.2|15170.3|15168.8|7395
1654087500000|2022-06-01 12:45:00|15186.2|15184.7|15188.7|15187.2|15190.7|15189.2|15186.2|15184.7|5752
1654087800000|2022-06-01 12:50:00|15187.7|15186.2|15195.2|15193.7|15196.2|15194.2|15182.7|15180.8|6618
1654088100000|2022-06-01 12:55:00|15195.7|15194.2|15201.6|15200.1|15205.6|15204.1|15194.7|15192.7|21608
1654088400000|2022-06-01 13:00:00|15201.7|15200.2|15209.6|15208.1|15210.5|15209|15201.6|15199.6|9999
1654088700000|2022-06-01 13:05:00|15209.1|15207.6|15204.6|15203.1|15213.5|15212|15204.5|15202.6|5743
1654089000000|2022-06-01 13:10:00|15205.5|15204|15202.7|15201.2|15205.5|15204|15197.1|15195.6|14327
1654089300000|2022-06-01 13:15:00|15202.6|15201.1|15197.7|15196.2|15204.6|15203.1|15193.7|15192.2|7036
1654089600000|2022-06-01 13:20:00|15197.1|15195.6|15192.1|15190.6|15200.1|15198.2|15191.7|15190.2|9088
1654089900000|2022-06-01 13:25:00|15191.7|15190.2|15189.1|15186.6|15196.1|15194.2|15188.1|15186.6|5572
1654090200000|2022-06-01 13:30:00|15188.7|15187.2|15181.7|15180.2|15189.1|15187.2|15174.6|15172.6|14008
1654090500000|2022-06-01 13:35:00|15181.6|15180.1|15193.7|15192.2|15194.1|15192.6|15181.1|15179.6|10493
1654090800000|2022-06-01 13:40:00|15194.7|15193.2|15197.2|15194.7|15199.6|15198.1|15188.7|15187.2|7873
1654091100000|2022-06-01 13:45:00|15196.6|15195.1|15201.6|15200.1|15201.6|15200.1|15191.7|15190.2|8880
1654091400000|2022-06-01 13:50:00|15200.7|15199.2|15197.6|15196.1|15203.2|15201.2|15195.6|15193.7|6738
1654091700000|2022-06-01 13:55:00|15197.2|15195.7|15198.7|15197.2|15203.2|15201.1|15196.6|15194.7|4013
1654092000000|2022-06-01 14:00:00|15190.6|15189.1|15176.7|15175.2|15193.2|15191.7|15169.7|15167.7|15057
1654092300000|2022-06-01 14:05:00|15177.2|15175.7|15160.3|15157.8|15179.7|15178.2|15157.3|15154.8|11407
1654092600000|2022-06-01 14:10:00|15160.8|15158.8|15145|15143.5|15160.8|15159.3|15141|15138.9|9734
1654092900000|2022-06-01 14:15:00|15145.4|15142.9|15143.9|15142.4|15158.4|15156.9|15141.4|15139.9|10123
1654093200000|2022-06-01 14:20:00|15143.4|15141.9|15140.9|15139.4|15146.9|15145.4|15137.9|15136.4|13858
1654093500000|2022-06-01 14:25:00|15141.9|15140.4|15135.9|15134.4|15143.4|15141.4|15131.4|15129.9|8809
1654093800000|2022-06-01 14:30:00|15136.4|15133.9|15134|15132.5|15140.4|15138.9|15129.4|15127.9|9219
1654094100000|2022-06-01 14:35:00|15134.4|15132.9|15139.9|15138.4|15139.9|15138.4|15129|15127.5|4769
1654094400000|2022-06-01 14:40:00|15140|15138.5|15139.9|15138.4|15144.8|15143.3|15135.4|15133.9|5612
1654094700000|2022-06-01 14:45:00|15140.4|15137.9|15142.9|15141.4|15143.8|15142.3|15134.8|15132.9|4679
1654095000000|2022-06-01 14:50:00|15143.4|15141.9|15143.4|15140.9|15146.4|15144.9|15140.9|15138.9|3586
1654095300000|2022-06-01 14:55:00|15142.8|15141.3|15140.9|15139.4|15147.4|15145.4|15139.9|15138.4|6540
1654095600000|2022-06-01 15:00:00|15141.9|15140.4|15133.9|15132.4|15142.8|15141.3|15132.9|15131.4|10302
1654095900000|2022-06-01 15:05:00|15134|15132.5|15133|15131.5|15139|15137.5|15133|15131.5|7791
1654096200000|2022-06-01 15:10:00|15132.9|15131.4|15129.1|15127.6|15137.5|15135.5|15129|15127.5|6766
1654096500000|2022-06-01 15:15:00|15129.5|15128|15120.2|15118.7|15132.1|15130.6|15119.2|15117.7|28187
1654096800000|2022-06-01 15:20:00|15119.7|15118.2|15118.7|15116.2|15124.2|15122.7|15114.3|15112.8|14597
1654097100000|2022-06-01 15:25:00|15118.3|15116.8|15122.7|15121.2|15123.7|15121.7|15115.3|15113.8|9898
1654097400000|2022-06-01 15:30:00|15123.2|15121.7|15119.2|15117.7|15123.2|15121.7|15114.3|15112.8|5849
1654097700000|2022-06-01 15:35:00|15118.3|15116.8|15118.2|15116.7|15120.2|15118.7|15116.2|15114.7|8568
1654098000000|2022-06-01 15:40:00|15118.7|15117.2|15112.3|15110.8|15119.7|15117.6|15108.3|15106.3|7114
1654098300000|2022-06-01 15:45:00|15111.8|15110.3|15117.2|15115.7|15117.7|15116.2|15108.3|15106.8|4609
1654098600000|2022-06-01 15:50:00|15117.7|15115.2|15107.3|15105.8|15117.7|15115.8|15107.2|15105.7|2560
1654098900000|2022-06-01 15:55:00|15107.7|15105.2|15108.7|15106.2|15109.3|15107.8|15106.3|15104.8|2124
1654099200000|2022-06-01 16:00:00|15108.3|15106.8|15110.7|15109.2|15112.2|15110.7|15105.3|15103.3|4805
1654099500000|2022-06-01 16:05:00|15111.3|15109.8|15116.7|15114.2|15116.7|15114.8|15109.3|15107.8|2156
1654099800000|2022-06-01 16:10:00|15115.7|15113.8|15123.7|15121.2|15123.7|15121.8|15112.7|15111.2|1206
1654100100000|2022-06-01 16:15:00|15123.3|15121.8|15120.3|15118.8|15123.3|15121.8|15117.7|15115.8|1377
1654100400000|2022-06-01 16:20:00|15120.7|15119.2|15118.3|15116.8|15121.7|15119.7|15117.3|15115.8|488
1654100700000|2022-06-01 16:25:00|15118.7|15117.2|15116.3|15114.8|15121.3|15119.8|15115.2|15113.2|1028
1654101000000|2022-06-01 16:30:00|15116.2|15114.7|15116.7|15115.2|15118.2|15116.7|15113.3|15111.8|989
1654101300000|2022-06-01 16:35:00|15117.7|15115.8|15111.2|15109.7|15118.3|15116.8|15110.7|15109.2|1493
1654101600000|2022-06-01 16:40:00|15111.3|15109.8|15107.7|15106.2|15112.7|15110.8|15106.7|15105.2|1183
1654101900000|2022-06-01 16:45:00|15108.2|15106.7|15109.3|15107.8|15111.3|15109.8|15107.3|15105.8|806
1654102200000|2022-06-01 16:50:00|15108.8|15107.3|15106.4|15104.9|15109.3|15107.8|15105.3|15103.8|950
1654102500000|2022-06-01 16:55:00|15106.8|15105.3|15110.4|15108.9|15111.8|15109.9|15106.4|15104.9|1491
1654102800000|2022-06-01 17:00:00|15110.8|15109.3|15114.8|15113.3|15116.3|15114.8|15110.4|15108.9|355
1654103100000|2022-06-01 17:05:00|15114.4|15112.9|15115.3|15113.8|15115.8|15114.3|15113.8|15112.3|160
1654103400000|2022-06-01 17:10:00|15114.8|15113.3|15114.3|15112.8|15116.2|15114.7|15113.8|15112.3|270
1654103700000|2022-06-01 17:15:00|15113.8|15111.8|15114.3|15112.8|15115.8|15113.8|15112.3|15110.8|288
1654104000000|2022-06-01 17:20:00|15114.8|15111.8|15113.3|15111.8|15115.8|15113.7|15113.3|15111.8|255
1654104300000|2022-06-01 17:25:00|15113.8|15112.3|15112.3|15110.8|15113.8|15112.3|15111.8|15110.3|105
1654104600000|2022-06-01 17:30:00|15111.3|15109.8|15113.3|15111.8|15114.8|15112.8|15110.3|15108.8|280
1654104900000|2022-06-01 17:35:00|15114.3|15112.3|15114.3|15112.8|15114.8|15112.8|15113.3|15111.3|250
1654105200000|2022-06-01 17:40:00|15114.8|15113.3|15117.3|15115.8|15117.8|15115.8|15114.8|15113.3|215
1654105500000|2022-06-01 17:45:00|15116.8|15114.8|15114.3|15112.8|15117.2|15115.7|15114.3|15112.8|151
1654105800000|2022-06-01 17:50:00|15114.8|15113.3|15116.3|15114.8|15117.8|15115.8|15114.8|15113.3|58
1654106100000|2022-06-01 17:55:00|15116.8|15115.3|15116.3|15114.8|15116.8|15115.3|15113.3|15111.8|152
1654106400000|2022-06-01 18:00:00|15116.8|15115.3|15117.3|15115.8|15117.8|15116.3|15116.3|15114.3|61
1654106700000|2022-06-01 18:05:00|15117.8|15116.3|15116.8|15115.3|15118.3|15116.8|15116.3|15114.3|117
1654107000000|2022-06-01 18:10:00|15116.3|15114.8|15116.8|15115.3|15117.8|15116.3|15115.8|15114.3|83
1654107300000|2022-06-01 18:15:00|15116.3|15114.8|15117.8|15116.3|15118.8|15116.8|15116.3|15114.8|103
1654107600000|2022-06-01 18:20:00|15118.2|15116.7|15116.3|15114.8|15118.3|15116.8|15116.3|15114.8|118
1654107900000|2022-06-01 18:25:00|15117.2|15115.7|15116.3|15114.8|15117.3|15115.8|15113.3|15111.8|397
1654108200000|2022-06-01 18:30:00|15117.3|15113.8|15118.8|15117.3|15119.8|15118.3|15116.8|15113.8|161
1654108500000|2022-06-01 18:35:00|15119.8|15117.8|15124.8|15122.3|15124.8|15122.8|15119.3|15117.8|168
1654108800000|2022-06-01 18:40:00|15124.3|15122.8|15122.3|15120.8|15124.8|15122.8|15122.3|15120.8|214
1654109100000|2022-06-01 18:45:00|15122.8|15121.3|15120.8|15119.3|15124.3|15122.8|15119.8|15118.3|312
1654109400000|2022-06-01 18:50:00|15120.3|15118.8|15121.3|15119.8|15122.8|15120.8|15119.8|15118.3|171
1654109700000|2022-06-01 18:55:00|15121.8|15119.3|15118.3|15116.8|15122.3|15120.8|15118.3|15116.8|392
1654110000000|2022-06-01 19:00:00|15118.8|15117.3|15115.8|15114.3|15119.3|15117.8|15113.4|15111.9|387
1654110300000|2022-06-01 19:05:00|15115.4|15113.9|15114.3|15112.8|15116.3|15114.3|15113.4|15111.3|141
1654110600000|2022-06-01 19:10:00|15113.8|15112.3|15111.4|15109.9|15114.8|15113.3|15111.3|15109.3|253
1654110900000|2022-06-01 19:15:00|15111.8|15110.3|15114.3|15112.8|15115.3|15113.8|15111.4|15109.9|121
1654111200000|2022-06-01 19:20:00|15114.4|15112.9|15115.8|15114.3|15116.3|15114.8|15114.3|15112.3|106
1654111500000|2022-06-01 19:25:00|15116.3|15114.8|15114.9|15113.4|15117.8|15115.8|15114.4|15112.9|73
1654111800000|2022-06-01 19:30:00|15114.4|15112.9|15119.4|15117.9|15120.9|15118.8|15114.4|15112.9|174
1654112100000|2022-06-01 19:35:00|15119.9|15118.4|15119.9|15118.4|15120.9|15119.4|15119.3|15117.4|96
1654112400000|2022-06-01 19:40:00|15120.3|15118.8|15120.9|15119.4|15121.9|15119.8|15117.9|15116.3|175
1654112700000|2022-06-01 19:45:00|15121.3|15119.8|15121.4|15119.9|15122.3|15120.8|15120.4|15118.9|101
1654113000000|2022-06-01 19:50:00|15120.9|15119.4|15122.3|15120.8|15122.3|15120.8|15119.9|15118.4|256
1654113300000|2022-06-01 19:55:00|15121.9|15120.4|15123.9|15122.4|15125.3|15123.8|15121.9|15119.9|278
1654149900000|2022-06-02 06:05:00|15118.5|15117|15119|15117.5|15121.5|15119.5|15116.5|15115|726
1654150200000|2022-06-02 06:10:00|15119.5|15118|15122|15119.5|15123|15121|15118.5|15116.5|711
1654150500000|2022-06-02 06:15:00|15121.5|15120|15118.5|15117|15122|15120|15114.5|15113|2951
1654150800000|2022-06-02 06:20:00|15117.5|15116|15115|15113.5|15119|15117|15114.5|15112.5|3963
1654151100000|2022-06-02 06:25:00|15115.5|15114|15117.5|15116|15120|15118|15112.5|15111|1142
1654151400000|2022-06-02 06:30:00|15118|15115.5|15115.5|15114|15118|15116|15113.5|15112|2005
1654151700000|2022-06-02 06:35:00|15116|15114.5|15115|15112.5|15116|15114.5|15110|15108.5|1208
1654152000000|2022-06-02 06:40:00|15114.5|15113|15115.9|15114.4|15118|15116.5|15112.5|15110.5|2259
1654152300000|2022-06-02 06:45:00|15115.5|15114|15109.5|15108|15116.5|15115|15109.5|15108|4207
1654152600000|2022-06-02 06:50:00|15110.5|15109|15113.5|15112|15114.5|15113|15108.5|15107|1259
1654152900000|2022-06-02 06:55:00|15111.5|15110|15112|15110.5|15115|15113|15110.5|15109|1150
1654153200000|2022-06-02 07:00:00|15111.5|15110|15105.5|15104|15113.5|15112|15103.5|15102|3061
1654153500000|2022-06-02 07:05:00|15106.5|15105|15092.5|15091|15107|15105|15089.6|15087.1|8581
1654153800000|2022-06-02 07:10:00|15092.6|15091.1|15095.5|15094|15098.9|15097.1|15091.5|15089.6|16228
1654154100000|2022-06-02 07:15:00|15095|15093.5|15095.5|15094|15096.5|15095|15091.5|15090|9843
1654154400000|2022-06-02 07:20:00|15096.1|15093.6|15103|15100.5|15106|15104.5|15095.5|15093.6|4566
1654154700000|2022-06-02 07:25:00|15102.5|15101|15096.1|15093.6|15103|15101|15092.5|15090.6|4334
1654155000000|2022-06-02 07:30:00|15094.6|15093.1|15092.5|15091|15102|15100|15092.5|15091|3488
1654155300000|2022-06-02 07:35:00|15092.6|15091.1|15095.5|15094|15097|15095|15092.5|15091|2216
1654155600000|2022-06-02 07:40:00|15096.5|15095|15095|15093.5|15099.5|15098|15092.5|15091|2592
1654155900000|2022-06-02 07:45:00|15094.5|15093|15105.4|15103.9|15106.4|15104.9|15094.5|15093|16296
1654156200000|2022-06-02 07:50:00|15106.4|15104.9|15094.5|15093|15106.4|15104.9|15092.5|15091|12323
1654156500000|2022-06-02 07:55:00|15093.5|15092|15083|15081.5|15094.5|15093|15078.5|15076.5|10115
1654156800000|2022-06-02 08:00:00|15082.5|15081|15080.5|15079|15084|15082|15078.5|15077|9145
1654157100000|2022-06-02 08:05:00|15081.5|15080|15090.5|15089|15091|15089|15079.5|15077.5|8838
1654157400000|2022-06-02 08:10:00|15091.4|15089.9|15092.5|15091|15096|15093.9|15090.4|15088.5|6260
1654157700000|2022-06-02 08:15:00|15093|15091.5|15085.5|15084|15095|15093.5|15084.5|15083|5883
1654158000000|2022-06-02 08:20:00|15086.5|15085|15083.5|15082|15091|15089|15082.5|15081|5782
1654158300000|2022-06-02 08:25:00|15084|15082.5|15078.5|15077|15087.5|15086|15077.5|15075.5|6930
1654158600000|2022-06-02 08:30:00|15079|15076.5|15061.6|15060.1|15081.5|15080|15061.6|15060.1|10563
1654158900000|2022-06-02 08:35:00|15062.1|15060.6|15063.6|15062.1|15066.1|15064.6|15056.1|15054.6|8220
1654159200000|2022-06-02 08:40:00|15064.6|15063.1|15068.6|15067.1|15069.6|15068.1|15060.1|15058.6|8242
1654159500000|2022-06-02 08:45:00|15069.1|15067.6|15070.6|15069.1|15074.6|15073.1|15062.6|15060.6|19422
1654159800000|2022-06-02 08:50:00|15071.1|15069.6|15079.1|15077.6|15082.6|15081.1|15069.6|15068.1|8891
1654160100000|2022-06-02 08:55:00|15078.6|15077.1|15085.6|15084.1|15094|15092.5|15078.6|15077.1|11316
1654160400000|2022-06-02 09:00:00|15086.1|15083.6|15085.6|15084.1|15090.6|15089.1|15082.6|15080.6|6431
1654160700000|2022-06-02 09:05:00|15086.6|15085.1|15093.5|15092|15097.5|15096|15086.6|15084.1|5297
1654161000000|2022-06-02 09:10:00|15092.6|15091.1|15095.6|15094.1|15101|15099.1|15090|15088.5|8817
1654161300000|2022-06-02 09:15:00|15096|15094.5|15089.6|15088.1|15098|15096.1|15089|15087.5|6055
1654161600000|2022-06-02 09:20:00|15090|15087.5|15080.6|15079.1|15090|15088.5|15080.1|15078.1|18039
1654161900000|2022-06-02 09:25:00|15081.1|15078.6|15073.6|15072.1|15081.6|15080.1|15073.6|15072.1|13491
1654162200000|2022-06-02 09:30:00|15072.6|15071.1|15079.6|15078.1|15080.1|15078.6|15072.6|15071.1|2360
1654162500000|2022-06-02 09:35:00|15080.1|15078.6|15081.6|15080.1|15085.6|15084.1|15079.6|15077.7|3243
1654162800000|2022-06-02 09:40:00|15080.6|15079.1|15080.1|15078.6|15085.1|15083.6|15077.6|15076.1|1903
1654163100000|2022-06-02 09:45:00|15079.6|15078.1|15078.1|15076.6|15081.1|15079.6|15075.6|15074.1|3146
1654163400000|2022-06-02 09:50:00|15078.6|15077.1|15082.6|15081.1|15086.1|15084.6|15073.6|15072.1|3063
1654163700000|2022-06-02 09:55:00|15083.1|15081.6|15076.6|15075.1|15083.6|15082.1|15072.6|15071.1|4542
1654164000000|2022-06-02 10:00:00|15076.1|15074.6|15073.6|15072.1|15078.6|15077.1|15071.6|15070.1|2958
1654164300000|2022-06-02 10:05:00|15074.1|15072.6|15067.6|15066.1|15075.6|15074.1|15063.6|15062.1|4240
1654164600000|2022-06-02 10:10:00|15068.1|15065.6|15071.1|15069.6|15072.1|15070.1|15066.6|15065.1|2512
1654164900000|2022-06-02 10:15:00|15070.6|15069.1|15077.6|15076.1|15078.6|15077.1|15068.6|15067.1|3426
1654165200000|2022-06-02 10:20:00|15078.1|15075.6|15079.6|15078.1|15081.6|15080.1|15076.6|15075.1|2406
1654165500000|2022-06-02 10:25:00|15080.6|15079.1|15086.6|15085.1|15087.1|15085.6|15080.1|15078.6|7786
1654165800000|2022-06-02 10:30:00|15087.1|15085.6|15084.6|15083.1|15089|15087.1|15084.6|15083.1|3400
1654166100000|2022-06-02 10:35:00|15084|15082.5|15082.6|15081.1|15086.1|15084.6|15082.6|15080.6|1683
1654166400000|2022-06-02 10:40:00|15081.6|15080.1|15086.1|15084.6|15088.6|15087.1|15080.1|15078.6|2262
1654166700000|2022-06-02 10:45:00|15085.6|15084.1|15076.6|15075.1|15085.6|15084.1|15074.6|15072.6|11964
1654167000000|2022-06-02 10:50:00|15077.6|15075.7|15081.6|15080.1|15081.6|15080.1|15074.6|15072.7|3291
1654167300000|2022-06-02 10:55:00|15082.2|15080.7|15086.6|15085.1|15086.6|15085.1|15080.6|15078.7|6582
1654167600000|2022-06-02 11:00:00|15087.6|15086.1|15090.6|15089.1|15092.1|15090.1|15085.2|15083.1|8280
1654167900000|2022-06-02 11:05:00|15091.6|15090.1|15085.6|15084.1|15093.1|15091.1|15085.6|15083.7|3765
1654168200000|2022-06-02 11:10:00|15086.1|15084.6|15088.6|15087.1|15089.6|15088.1|15085.6|15084.1|1571
1654168500000|2022-06-02 11:15:00|15089.2|15087.7|15091.6|15090.1|15094.1|15092.6|15089.2|15087.7|4558
1654168800000|2022-06-02 11:20:00|15092.1|15090.6|15091.6|15090.1|15093.6|15092.1|15090.6|15088.6|2004
1654169100000|2022-06-02 11:25:00|15092.1|15089.6|15093.6|15092.1|15094.6|15093.1|15090.6|15089.1|1500
1654169400000|2022-06-02 11:30:00|15092.6|15091.1|15095.6|15094.1|15095.6|15094.1|15089.1|15087.6|3675
1654169700000|2022-06-02 11:35:00|15096.6|15095.1|15099.6|15098.1|15100.6|15099.1|15096.6|15095.1|2705
1654170000000|2022-06-02 11:40:00|15098.6|15097.1|15100.6|15099.1|15104.6|15103.1|15098.6|15096.6|5587
1654170300000|2022-06-02 11:45:00|15100.1|15098.6|15107.6|15106.1|15107.6|15106.1|15099.1|15097.6|1511
1654170600000|2022-06-02 11:50:00|15108.1|15106.6|15099.6|15098.1|15111.1|15109.1|15099.1|15097.6|3751
1654170900000|2022-06-02 11:55:00|15100.1|15097.6|15098.6|15097.1|15100.6|15099.1|15095.6|15094.1|3844
1654171200000|2022-06-02 12:00:00|15099.6|15098.1|15100.6|15099.1|15104.1|15102.6|15097.6|15095.6|3495
1654171500000|2022-06-02 12:05:00|15099.6|15098.1|15099.6|15098.1|15104.7|15103.2|15096.6|15095.1|4216
1654171800000|2022-06-02 12:10:00|15098.6|15097.1|15092.7|15091.2|15098.7|15097.2|15092.1|15090.6|3273
1654172100000|2022-06-02 12:15:00|15092.1|15090.6|15092.2|15089.7|15107.1|15105.6|15084.2|15082.2|6099
1654172400000|2022-06-02 12:20:00|15091.7|15090.2|15108.7|15107.2|15109.7|15108.2|15091.7|15090.2|4877
1654172700000|2022-06-02 12:25:00|15107.7|15106.2|15107.7|15105.2|15111.1|15109.2|15103.7|15102.2|6632
1654173000000|2022-06-02 12:30:00|15105.7|15104.2|15093.1|15091.6|15107.1|15105.2|15091.6|15090.1|7591
1654173300000|2022-06-02 12:35:00|15093.6|15092.1|15097.1|15094.6|15101.1|15099.2|15090.1|15088.6|2756
1654173600000|2022-06-02 12:40:00|15096.1|15095.1|15091.6|15090.1|15102.6|15101.1|15088.1|15086.6|4255
1654173900000|2022-06-02 12:45:00|15092.1|15090.6|15103.1|15101.6|15110.5|15109|15090.6|15088.6|9478
1654174200000|2022-06-02 12:50:00|15103.6|15102.1|15094.6|15093.1|15105.6|15104.1|15094.6|15093.1|10237
1654174500000|2022-06-02 12:55:00|15095.1|15093.6|15082.7|15081.2|15096.1|15094.2|15079.7|15077.7|12620
1654174800000|2022-06-02 13:00:00|15083.2|15080.7|15078.2|15076.7|15085.2|15083.7|15077.2|15075.7|5084
1654175100000|2022-06-02 13:05:00|15077.7|15075.7|15084.6|15083.1|15090.6|15089.1|15077.7|15075.7|5823
1654175400000|2022-06-02 13:10:00|15085.1|15082.6|15082.2|15079.7|15089.7|15088.2|15076.7|15074.7|16129
1654175700000|2022-06-02 13:15:00|15081.7|15080.2|15086.2|15083.7|15086.7|15085.2|15076.7|15075.2|4383
1654176000000|2022-06-02 13:20:00|15085.7|15084.2|15086.7|15085.2|15090.7|15089.2|15084.7|15083.2|3296
1654176300000|2022-06-02 13:25:00|15085.7|15084.2|15090.2|15087.7|15091.7|15090.2|15080.2|15078.7|4545
1654176600000|2022-06-02 13:30:00|15089.7|15088.2|15082.2|15080.7|15093.2|15091.2|15081.2|15079.7|3769
1654176900000|2022-06-02 13:35:00|15081.7|15080.2|15078.2|15076.7|15087.2|15085.7|15077.7|15076.2|2826
1654177200000|2022-06-02 13:40:00|15078.7|15077.2|15070.7|15069.2|15081.7|15080.2|15070.2|15068.2|3837
1654177500000|2022-06-02 13:45:00|15071.2|15068.7|15061.2|15059.7|15071.2|15069.2|15059.7|15057.7|4524
1654177800000|2022-06-02 13:50:00|15061.7|15060.2|15056.7|15055.2|15066.7|15065.2|15055.7|15053.8|6734
1654178100000|2022-06-02 13:55:00|15056.8|15055.3|15053.7|15052.2|15064.3|15062.2|15049.8|15047.8|5506
1654178400000|2022-06-02 14:00:00|15052.8|15051.3|15045.8|15044.3|15055.3|15053.8|15045.7|15044.2|5138
1654178700000|2022-06-02 14:05:00|15045.7|15044.2|15049.3|15046.8|15050.3|15048.3|15043.3|15041.8|4828
1654179000000|2022-06-02 14:10:00|15048.8|15047.3|15050.3|15048.8|15052.7|15051.2|15043.8|15042.3|5211
1654179300000|2022-06-02 14:15:00|15049.7|15048.2|15043.8|15042.3|15051.3|15049.8|15043.8|15041.8|2408
1654179600000|2022-06-02 14:20:00|15043.7|15042.2|15049.7|15048.2|15052.3|15050.8|15038.7|15036.8|6701
1654179900000|2022-06-02 14:25:00|15049.8|15048.3|15038.3|15036.8|15050.3|15048.8|15036.8|15035.3|4591
1654180200000|2022-06-02 14:30:00|15038.7|15037.2|15044.8|15043.3|15045.3|15043.3|15036.3|15034.8|4010
1654180500000|2022-06-02 14:35:00|15045.8|15044.3|15044.3|15042.8|15045.8|15044.3|15030.8|15029.3|6455
1654180800000|2022-06-02 14:40:00|15043.8|15042.3|15047.7|15046.2|15049.8|15048.3|15037.8|15036.3|8041
1654181100000|2022-06-02 14:45:00|15047.2|15045.7|15041.7|15040.2|15047.2|15045.7|15038.7|15037.2|7848
1654181400000|2022-06-02 14:50:00|15041.8|15040.3|15047.7|15046.2|15051.3|15049.8|15041.7|15039.8|8681
1654181700000|2022-06-02 14:55:00|15046.7|15045.2|15041.7|15040.2|15049.2|15047.2|15040.7|15039.2|3587
1654182000000|2022-06-02 15:00:00|15042.2|15039.7|15053.7|15052.2|15054.2|15052.7|15040.2|15038.7|3720
1654182300000|2022-06-02 15:05:00|15052.7|15051.2|15050.7|15049.2|15054.2|15052.2|15044.7|15043.2|4003
1654182600000|2022-06-02 15:10:00|15049.7|15048.2|15055.2|15052.7|15055.2|15053.2|15049.7|15047.7|8594
1654182900000|2022-06-02 15:15:00|15054.7|15053.2|15054.7|15053.2|15055.7|15054.2|15051.7|15050.2|3657
1654183200000|2022-06-02 15:20:00|15055.2|15052.7|15051.6|15050.1|15059.6|15058.1|15051.6|15049.7|4427
1654183500000|2022-06-02 15:25:00|15052.6|15051.1|15050.7|15049.2|15053.2|15051.1|15049.6|15047.7|1957
1654183800000|2022-06-02 15:30:00|15051.6|15050.1|15039.7|15038.2|15051.6|15050.1|15039.7|15038.2|25914
1654184100000|2022-06-02 15:35:00|15038.7|15037.2|15039.2|15037.7|15040.7|15039.2|15036.2|15034.7|2478
1654184400000|2022-06-02 15:40:00|15039.7|15038.2|15036.2|15034.7|15040.2|15038.3|15035.8|15034.3|1765
1654184700000|2022-06-02 15:45:00|15036.7|15035.2|15043.7|15042.2|15043.7|15042.2|15036.2|15034.7|2994
1654185000000|2022-06-02 15:50:00|15043.2|15041.7|15046.2|15044.7|15048.2|15046.7|15042.2|15040.2|1125
1654185300000|2022-06-02 15:55:00|15045.7|15043.7|15042.7|15041.2|15046.7|15045.2|15039.7|15037.7|936
1654185600000|2022-06-02 16:00:00|15042.2|15040.7|15042.7|15041.2|15046.2|15044.2|15039.7|15037.7|2216
1654185900000|2022-06-02 16:05:00|15042.2|15040.7|15042.2|15040.7|15044.7|15043.2|15041.8|15040.3|538
1654186200000|2022-06-02 16:10:00|15043.2|15041.3|15042.2|15039.7|15044.2|15042.7|15040.7|15039.2|1414
1654186500000|2022-06-02 16:15:00|15041.7|15040.2|15040.2|15037.7|15042.2|15040.2|15036.8|15035.3|2347
1654186800000|2022-06-02 16:20:00|15039.7|15038.2|15041.7|15040.2|15043.2|15041.7|15037.8|15036.3|390
1654187100000|2022-06-02 16:25:00|15042.2|15039.7|15043.2|15041.7|15044.2|15042.7|15040.2|15038.7|294
1654187400000|2022-06-02 16:30:00|15042.8|15040.7|15043.7|15042.2|15044.7|15043.2|15040.7|15039.2|524
1654187700000|2022-06-02 16:35:00|15043.8|15042.3|15041.7|15040.2|15044.2|15042.7|15041.2|15039.7|224
1654188000000|2022-06-02 16:40:00|15042.2|15040.7|15041.7|15040.2|15042.7|15041.2|15040.2|15038.7|497
1654188300000|2022-06-02 16:45:00|15041.2|15039.7|15046.7|15045.2|15046.7|15045.2|15041.2|15039.7|546
1654188600000|2022-06-02 16:50:00|15046.2|15044.7|15045.2|15043.7|15047.7|15046.2|15044.7|15042.7|299
1654188900000|2022-06-02 16:55:00|15045.7|15044.2|15046.7|15044.2|15046.7|15045.2|15044.7|15042.7|151
1654189200000|2022-06-02 17:00:00|15045.7|15042.7|15040.7|15039.2|15045.7|15044.2|15040.7|15038.7|437
1654189500000|2022-06-02 17:05:00|15040.2|15037.7|15041.7|15040.2|15042.7|15041.2|15039.7|15037.7|79
1654189800000|2022-06-02 17:10:00|15041.2|15039.7|15043.7|15042.2|15044.7|15043.2|15040.2|15037.7|117
1654190100000|2022-06-02 17:15:00|15044.2|15041.7|15037.7|15036.2|15044.7|15042.7|15037.7|15036.2|632
1654190400000|2022-06-02 17:20:00|15038.2|15036.7|15037.7|15036.2|15040.2|15038.7|15037.7|15036.2|104
1654190700000|2022-06-02 17:25:00|15037.2|15035.7|15039.7|15038.2|15040.7|15039.2|15036.7|15034.7|263
1654191000000|2022-06-02 17:30:00|15040.2|15037.7|15040.2|15038.7|15042.7|15040.3|15039.7|15037.7|182
1654191300000|2022-06-02 17:35:00|15040.7|15039.2|15039.7|15038.2|15040.7|15039.2|15039.7|15037.7|156
1654191600000|2022-06-02 17:40:00|15040.3|15038.8|15042.7|15041.2|15042.7|15041.2|15040.3|15038.8|64
1654191900000|2022-06-02 17:45:00|15042.3|15039.8|15042.7|15041.2|15042.7|15041.2|15040.8|15039.3|107
1654192200000|2022-06-02 17:50:00|15042.3|15040.8|15040.8|15039.3|15042.3|15040.8|15039.8|15038.3|97
1654192500000|2022-06-02 17:55:00|15041.3|15039.8|15044.8|15043.3|15045.3|15043.8|15041.3|15039.8|339
1654192800000|2022-06-02 18:00:00|15045.3|15043.8|15046.7|15045.2|15046.7|15045.2|15044.7|15042.8|2807
1654193100000|2022-06-02 18:05:00|15047.2|15045.7|15047.7|15046.2|15049.2|15047.7|15047.2|15045.7|125
1654193400000|2022-06-02 18:10:00|15048.2|15046.7|15050.7|15049.2|15050.7|15049.2|15048.2|15046.7|120
1654193700000|2022-06-02 18:15:00|15050.2|15047.7|15050.2|15047.7|15050.2|15048.2|15048.7|15047.2|122
1654194000000|2022-06-02 18:20:00|15049.7|15048.2|15047.7|15045.2|15050.2|15048.2|15047.7|15045.2|72
1654194300000|2022-06-02 18:25:00|15048.2|15045.7|15048.7|15047.2|15051.2|15049.2|15047.2|15045.7|2584
1654194600000|2022-06-02 18:30:00|15048.3|15046.8|15048.3|15045.8|15049.3|15047.2|15046.8|15045.3|221
1654194900000|2022-06-02 18:35:00|15047.7|15046.2|15047.7|15046.2|15049.2|15047.2|15046.8|15045.3|32
1654195200000|2022-06-02 18:40:00|15048.2|15046.7|15046.8|15045.3|15048.7|15047.2|15045.8|15044.3|44
1654195500000|2022-06-02 18:45:00|15047.3|15045.8|15046.7|15045.2|15048.3|15046.3|15045.8|15044.3|90
1654195800000|2022-06-02 18:50:00|15047.3|15044.8|15045.8|15044.3|15047.3|15045.3|15045.3|15043.8|170
1654196100000|2022-06-02 18:55:00|15046.3|15044.8|15047.8|15046.3|15049.3|15047.2|15044.8|15042.8|176
1654196400000|2022-06-02 19:00:00|15048.3|15046.8|15048.3|15045.8|15048.7|15046.8|15045.3|15043.8|105
1654196700000|2022-06-02 19:05:00|15047.8|15046.3|15048.7|15047.2|15048.7|15047.2|15045.8|15044.3|317
1654197000000|2022-06-02 19:10:00|15049.7|15046.8|15046.7|15045.2|15049.7|15047.2|15046.7|15045.2|86
1654197300000|2022-06-02 19:15:00|15047.7|15046.2|15044.7|15043.2|15047.7|15046.2|15044.7|15043.2|62
1654197600000|2022-06-02 19:20:00|15045.7|15044.2|15046.7|15045.2|15046.7|15045.2|15045.3|15043.8|69
1654197900000|2022-06-02 19:25:00|15046.3|15044.8|15045.3|15043.8|15047.7|15046.2|15045.3|15043.8|124
1654198200000|2022-06-02 19:30:00|15045.7|15044.2|15045.3|15043.8|15046.3|15044.3|15042.8|15041.3|341
1654198500000|2022-06-02 19:35:00|15044.8|15043.3|15045.3|15043.8|15046.3|15044.2|15043.8|15042.3|77
1654198800000|2022-06-02 19:40:00|15044.8|15043.3|15044.7|15043.2|15045.7|15044.2|15043.8|15041.8|129
1654199100000|2022-06-02 19:45:00|15044.3|15042.8|15043.8|15042.3|15045.3|15043.8|15043.7|15042.2|1028
1654199400000|2022-06-02 19:50:00|15044.3|15042.8|15044.7|15043.2|15045.7|15044.2|15043.3|15041.8|231
1654199700000|2022-06-02 19:55:00|15045.7|15044.2|15049.8|15047.3|15049.8|15048.3|15044.7|15043.2|330
1654236300000|2022-06-03 06:05:00|15055.9|15054.4|15054.9|15053.4|15057.4|15055.4|15051.4|15049.9|1122
1654236600000|2022-06-03 06:10:00|15054.4|15052.9|15053.4|15050.9|15055.4|15053.4|15050.9|15048.9|557
1654236900000|2022-06-03 06:15:00|15052.9|15051.4|15052.9|15051.4|15055.9|15054.4|15052.9|15050.9|563
1654237200000|2022-06-03 06:20:00|15053.9|15052.4|15051.9|15050.4|15056.9|15055.4|15050.9|15049.4|1205
1654237500000|2022-06-03 06:25:00|15051.4|15049.9|15048.4|15046.9|15051.9|15050.4|15044.9|15043.4|2106
1654237800000|2022-06-03 06:30:00|15047.9|15046.4|15048|15046.5|15049.9|15048.4|15043.9|15042.4|3098
1654238100000|2022-06-03 06:35:00|15048.5|15046|15039.5|15038|15048.5|15046.5|15038.9|15037|1404
1654238400000|2022-06-03 06:40:00|15039|15037.5|15038|15036.5|15045.5|15043.4|15038|15036.5|617
1654238700000|2022-06-03 06:45:00|15037|15035.5|15037.5|15036|15040|15038.5|15036.5|15035|1254
1654239000000|2022-06-03 06:50:00|15037.9|15036.4|15039|15037.5|15040.5|15038.5|15034|15032.5|1229
1654239300000|2022-06-03 06:55:00|15040|15038.5|15034.9|15033.4|15043|15041.5|15034.9|15033.4|2093
1654239600000|2022-06-03 07:00:00|15035|15033.5|15020.1|15018.6|15035.9|15034.4|15020.1|15018.6|11944
1654239900000|2022-06-03 07:05:00|15020|15018.5|15014.6|15013.1|15022.6|15020.5|15011.6|15010.1|4360
1654240200000|2022-06-03 07:10:00|15014.1|15012.6|15027.1|15025.6|15028.7|15026.7|15014.1|15012.6|9561
1654240500000|2022-06-03 07:15:00|15026.7|15024.2|15042.1|15040.6|15044.1|15042.6|15026.1|15024.2|9065
1654240800000|2022-06-03 07:20:00|15042.6|15040.1|15038.1|15036.6|15042.6|15040.6|15035.1|15033.1|3605
1654241100000|2022-06-03 07:25:00|15039.1|15037.6|15054.1|15052.6|15054.1|15052.6|15039.1|15037.1|8673
1654241400000|2022-06-03 07:30:00|15053.1|15051.6|15049|15047.5|15058|15056.5|15046.1|15044.6|3776
1654241700000|2022-06-03 07:35:00|15048.6|15046.1|15040.6|15038.1|15050|15048.5|15039|15037.1|3551
1654242000000|2022-06-03 07:40:00|15040|15038.5|15048.1|15046.6|15049.1|15047.6|15039|15037.5|8424
1654242300000|2022-06-03 07:45:00|15048|15046.5|15044.6|15043.1|15052.6|15051.1|15042|15040.5|9598
1654242600000|2022-06-03 07:50:00|15044.1|15042.6|15040.1|15038.6|15045.6|15043.6|15040.1|15038.6|5328
1654242900000|2022-06-03 07:55:00|15040|15038.5|15033.1|15031.6|15041.1|15039.6|15030|15028.5|7323
1654243200000|2022-06-03 08:00:00|15032.6|15031.1|15029.6|15027.1|15045.1|15043.6|15029.1|15027.1|4489
1654243500000|2022-06-03 08:05:00|15029.1|15027.6|15021.3|15019.8|15029.1|15027.6|15020.2|15018.2|13507
1654243800000|2022-06-03 08:10:00|15021.2|15019.7|15021.2|15019.7|15026.7|15024.7|15020.2|15018.2|7774
1654244100000|2022-06-03 08:15:00|15022.2|15020.7|15022.2|15020.7|15023.2|15021.7|15018.2|15016.7|3854
1654244400000|2022-06-03 08:20:00|15021.2|15019.7|15023.2|15021.7|15026.2|15024.7|15020.2|15018.2|14213
1654244700000|2022-06-03 08:25:00|15022.2|15020.7|15019.2|15017.7|15026.7|15024.7|15019.2|15017.2|3192
1654245000000|2022-06-03 08:30:00|15020.2|15018.7|15016.7|15015.2|15026.7|15024.7|15015.2|15013.7|6141
1654245300000|2022-06-03 08:35:00|15016.2|15014.7|15025.2|15023.7|15026.2|15024.7|15016.2|15014.7|7101
1654245600000|2022-06-03 08:40:00|15025.6|15024.1|15026.1|15024.6|15026.6|15024.7|15020.1|15018.6|4494
1654245900000|2022-06-03 08:45:00|15025.2|15023.7|15026.2|15024.7|15027.2|15025.7|15024.2|15022.7|3539
1654246200000|2022-06-03 08:50:00|15026.1|15024.6|15023.2|15021.7|15031.2|15029.7|15022.6|15021.1|4618
1654246500000|2022-06-03 08:55:00|15024.1|15022.6|15025.6|15023.1|15028.2|15026.1|15019.2|15017.7|6630
1654246800000|2022-06-03 09:00:00|15025.1|15023.6|15029.2|15027.7|15030.2|15028.7|15021.2|15019.7|5472
1654247100000|2022-06-03 09:05:00|15028.2|15026.7|15026.1|15024.6|15031.6|15029.7|15022.6|15021.1|8136
1654247400000|2022-06-03 09:10:00|15025.2|15023.7|15022.6|15021.1|15030.6|15028.7|15022.2|15020.7|3095
1654247700000|2022-06-03 09:15:00|15022.2|15020.7|15018.1|15016.6|15022.6|15021.1|15017.2|15015.2|5432
1654248000000|2022-06-03 09:20:00|15017.2|15015.7|15022.2|15020.7|15022.6|15021.1|15016.1|15014.1|3863
1654248300000|2022-06-03 09:25:00|15022.6|15021.1|15013.2|15011.7|15022.6|15021.1|15012.2|15010.1|4463
1654248600000|2022-06-03 09:30:00|15015.1|15013.6|15007.2|15005.7|15015.6|15014.1|15007.2|15005.7|4525
1654248900000|2022-06-03 09:35:00|15007.6|15006.1|15013.6|15012.1|15017.6|15015.7|15006.1|15004.1|4749
1654249200000|2022-06-03 09:40:00|15013.2|15011.7|15009.2|15007.7|15018.1|15016.6|15008.1|15006.1|3395
1654249500000|2022-06-03 09:45:00|15010.1|15008.6|15006.2|15004.7|15010.6|15009.1|15005.2|15003.2|5886
1654249800000|2022-06-03 09:50:00|15005.2|15003.7|14999.2|14997.7|15006.2|15004.7|14995.2|14993.7|4293
1654250100000|2022-06-03 09:55:00|14998.7|14997.2|14991.3|14989.8|14999.2|14997.7|14987.3|14985.8|4698
1654250400000|2022-06-03 10:00:00|14991.2|14989.7|14993.3|14991.8|14995.7|14993.8|14991.2|14989.7|2221
1654250700000|2022-06-03 10:05:00|14993.7|14991.2|14997.3|14995.8|14997.7|14995.8|14985.3|14983.8|3842
1654251000000|2022-06-03 10:10:00|14998.3|14996.8|15004.2|15002.7|15005.2|15003.7|14996.2|14994.7|6324
1654251300000|2022-06-03 10:15:00|15004.3|15002.8|14998.2|14996.7|15005.7|15003.8|14996.3|14994.8|3726
1654251600000|2022-06-03 10:20:00|14997.3|14995.8|15000.2|14998.7|15002.2|15000.7|14996.3|14994.8|3729
1654251900000|2022-06-03 10:25:00|14999.3|14997.8|15001.3|14999.8|15005.7|15003.8|14996.3|14994.8|2625
1654252200000|2022-06-03 10:30:00|15001.2|14999.7|15002.2|15000.7|15002.7|15000.8|14998.3|14996.2|1690
1654252500000|2022-06-03 10:35:00|15001.2|14999.7|15002.2|15000.7|15003.2|15001.7|14997.2|14995.2|4263
1654252800000|2022-06-03 10:40:00|15002.7|15001.2|14999.2|14997.7|15003.2|15001.7|14997.7|14996.2|1627
1654253100000|2022-06-03 10:45:00|14998.2|14996.7|15000.2|14998.7|15001.7|14999.7|14998.2|14996.2|4885
1654253400000|2022-06-03 10:50:00|15000.3|14998.8|15001.3|14999.8|15003.8|15001.8|14996.2|14994.3|2437
1654253700000|2022-06-03 10:55:00|15000.3|14998.8|15006.7|15004.2|15006.7|15004.7|15000.2|14998.3|2620
1654254000000|2022-06-03 11:00:00|15006.2|15004.7|15013.2|15011.7|15013.2|15011.7|15005.2|15003.7|2108
1654254300000|2022-06-03 11:05:00|15012.2|15010.7|15014.2|15012.7|15014.7|15013.2|15009.7|15008.2|2381
1654254600000|2022-06-03 11:10:00|15013.2|15011.7|15013.7|15012.2|15016.1|15014.6|15008.2|15006.7|7261
1654254900000|2022-06-03 11:15:00|15014.1|15012.6|15007.2|15005.7|15014.2|15012.7|15007.2|15005.7|4636
1654255200000|2022-06-03 11:20:00|15008.2|15006.7|15007.2|15005.7|15010.1|15008.6|15006.2|15004.2|44860
1654255500000|2022-06-03 11:25:00|15006.2|15004.7|15004.2|15001.7|15008.7|15007.2|15003.2|15001.7|1474
1654255800000|2022-06-03 11:30:00|15003.7|15002.2|15003.1|15001.6|15004.7|15002.7|14999.2|14997.7|2626
1654256100000|2022-06-03 11:35:00|15002.7|15001.2|15004.1|15002.6|15006.7|15004.7|15000.7|14999.2|2278
1654256400000|2022-06-03 11:40:00|15003.2|15001.7|15006.1|15004.6|15006.7|15005.2|14995.2|14993.7|1794
1654256700000|2022-06-03 11:45:00|15006.7|15005.2|15011.1|15009.6|15011.6|15009.6|15006.1|15004.6|1985
1654257000000|2022-06-03 11:50:00|15010.1|15008.6|15013.1|15011.6|15014.1|15012.6|15007.1|15005.6|1632
1654257300000|2022-06-03 11:55:00|15013.7|15012.2|15008.1|15006.6|15014.1|15012.6|15008.1|15006.6|4090
1654257600000|2022-06-03 12:00:00|15009.1|15007.6|15007.1|15005.6|15010.1|15008.6|15003.1|15001.6|840
1654257900000|2022-06-03 12:05:00|15007.7|15005.2|15007.6|15006.1|15010.6|15008.6|15003.1|15001.6|2568
1654258200000|2022-06-03 12:10:00|15007.1|15005.6|15013.1|15011.6|15014.1|15012.6|15006.1|15004.6|3552
1654258500000|2022-06-03 12:15:00|15012.6|15011.1|15012.1|15010.6|15015.1|15013.6|15010.1|15008.1|1892
1654258800000|2022-06-03 12:20:00|15011.1|15009.6|15002.7|15001.2|15013.1|15011.6|15002.1|15000.2|2429
1654259100000|2022-06-03 12:25:00|15002.1|15000.6|15018.1|15014.6|15018.6|15016.2|15001.2|14999.7|2817
1654259400000|2022-06-03 12:30:00|15018.6|15015.1|14985.7|14983.2|15020.1|15016.6|14984.7|14983.2|8099
1654259700000|2022-06-03 12:35:00|14985.2|14983.7|14983.2|14981.7|14994.2|14992.2|14977.2|14975.7|4234
1654260000000|2022-06-03 12:40:00|14983.8|14981.3|14993.2|14991.7|14993.2|14991.7|14978.2|14976.7|3897
1654260300000|2022-06-03 12:45:00|14993.7|14992.2|14993.2|14991.7|15000.2|14998.7|14991.2|14989.6|8570
1654260600000|2022-06-03 12:50:00|14992.7|14991.2|14997.7|14996.2|14998.2|14996.7|14983.2|14981.7|7342
1654260900000|2022-06-03 12:55:00|14997.2|14995.7|14989.8|14988.3|14998.7|14996.7|14987.8|14986.3|5211
1654261200000|2022-06-03 13:00:00|14989.3|14987.8|14998.3|14996.8|14999.8|14997.8|14986.2|14984.3|6152
1654261500000|2022-06-03 13:05:00|14998.8|14997.3|14996.2|14994.7|15000.8|14998.8|14993.2|14991.3|2320
1654261800000|2022-06-03 13:10:00|14997.2|14995.7|14989.3|14987.8|14997.2|14995.7|14988.3|14986.8|2192
1654262100000|2022-06-03 13:15:00|14989.8|14987.3|14994.3|14992.8|14996.8|14994.8|14986.3|14984.8|2077
1654262400000|2022-06-03 13:20:00|14993.8|14992.3|14999.2|14997.7|15000.3|14998.8|14992.3|14990.8|9597
1654262700000|2022-06-03 13:25:00|14998.2|14996.7|15002.3|15000.8|15007.7|15005.8|14997.2|14995.2|4361
1654263000000|2022-06-03 13:30:00|15001.3|14999.8|15006.2|15004.7|15008.2|15006.7|15000.3|14998.8|4756
1654263300000|2022-06-03 13:35:00|15005.7|15004.2|14994.2|14992.7|15007.7|15005.7|14994.2|14992.7|3266
1654263600000|2022-06-03 13:40:00|14993.2|14991.7|14990.2|14988.7|14994.7|14992.7|14988.2|14986.2|5350
1654263900000|2022-06-03 13:45:00|14989.2|14987.7|14987.2|14985.7|14989.2|14987.7|14983.2|14981.7|2839
1654264200000|2022-06-03 13:50:00|14986.2|14984.7|14992.2|14990.7|14994.7|14993.2|14986.2|14984.7|2379
1654264500000|2022-06-03 13:55:00|14992.7|14990.2|14988.2|14986.7|14993.2|14991.7|14987.2|14985.2|4231
1654264800000|2022-06-03 14:00:00|14995.2|14992.7|14984.2|14982.7|14995.2|14993.7|14983.2|14981.7|5725
1654265100000|2022-06-03 14:05:00|14983.2|14981.7|14990.2|14988.7|14994.7|14992.7|14983.2|14981.7|4635
1654265400000|2022-06-03 14:10:00|14990.7|14988.2|15001.2|14999.7|15002.1|15000.6|14987.2|14985.7|4287
1654265700000|2022-06-03 14:15:00|15001.1|14999.6|15013.1|15011.6|15013.1|15011.6|15000.2|14998.7|2931
1654266000000|2022-06-03 14:20:00|15012.1|15010.6|15012.1|15010.6|15019.6|15017.6|15011.6|15010.1|3809
1654266300000|2022-06-03 14:25:00|15012.6|15011.1|15009.6|15008.1|15013.1|15011.6|15008.1|15006.1|5331
1654266600000|2022-06-03 14:30:00|15010.1|15008.6|15008.1|15006.6|15012.6|15010.7|15007.2|15005.7|2789
1654266900000|2022-06-03 14:35:00|15007.6|15006.1|15006.6|15005.1|15008.1|15006.6|15001.2|14999.7|3672
1654267200000|2022-06-03 14:40:00|15006.2|15004.7|15002.2|15000.7|15013.6|15011.6|15001.2|14999.7|3406
1654267500000|2022-06-03 14:45:00|15002.1|15000.6|15002.7|15001.2|15003.2|15001.7|14998.1|14996.1|4623
1654267800000|2022-06-03 14:50:00|15002.2|15000.7|14998.2|14996.7|15006.2|15004.7|14996.2|14994.2|2652
1654268100000|2022-06-03 14:55:00|14997.7|14996.2|14996.2|14994.7|14998.7|14996.7|14994.2|14992.7|2320
1654268400000|2022-06-03 15:00:00|14996.7|14994.2|14991.2|14989.7|14997.2|14995.7|14989.2|14987.7|2589
1654268700000|2022-06-03 15:05:00|14991.7|14989.2|14987.2|14985.7|14992.7|14990.7|14985.2|14983.7|2320
1654269000000|2022-06-03 15:10:00|14988.2|14986.7|14984.3|14982.8|14988.7|14986.7|14982.2|14980.7|9863
1654269300000|2022-06-03 15:15:00|14983.3|14981.8|14985.3|14983.8|14985.3|14983.8|14980.3|14978.8|8270
1654269600000|2022-06-03 15:20:00|14984.3|14982.8|14989.2|14987.7|14989.2|14987.7|14984.3|14982.8|4795
1654269900000|2022-06-03 15:25:00|14988.7|14987.2|14993.3|14991.8|14997.2|14995.7|14988.2|14986.7|4206
1654270200000|2022-06-03 15:30:00|14992.8|14990.3|15002.3|15000.8|15004.3|15001.8|14992.3|14990.3|6184
1654270500000|2022-06-03 15:35:00|15001.3|14999.8|14996.3|14994.8|15002.3|15000.8|14996.3|14994.3|1569
1654270800000|2022-06-03 15:40:00|14995.8|14994.3|14996.3|14994.8|14997.8|14995.8|14995.3|14993.3|1592
1654271100000|2022-06-03 15:45:00|14995.3|14993.8|14999.3|14997.8|15000.7|14998.8|14995.3|14993.3|1140
1654271400000|2022-06-03 15:50:00|14999.2|14997.7|14993.3|14991.8|14999.7|14997.8|14991.3|14989.8|1415
1654271700000|2022-06-03 15:55:00|14992.3|14990.8|14991.3|14989.8|14994.3|14992.8|14990.3|14988.3|2598
1654272000000|2022-06-03 16:00:00|14991.8|14989.3|14989.3|14987.8|14991.8|14989.8|14988.3|14986.8|806
1654272300000|2022-06-03 16:05:00|14988.8|14987.3|14988.3|14986.8|14990.3|14988.8|14986.3|14984.3|750
1654272600000|2022-06-03 16:10:00|14989.3|14987.8|14990.3|14988.8|14991.3|14989.8|14987.8|14986.3|418
1654272900000|2022-06-03 16:15:00|14990.8|14988.3|14991.3|14989.8|14993.3|14991.8|14989.3|14987.3|603
1654273200000|2022-06-03 16:20:00|14991.8|14989.3|14997.3|14995.8|14997.8|14995.8|14991.3|14989.3|774
1654273500000|2022-06-03 16:25:00|14996.3|14994.8|14996.3|14994.8|14997.8|14995.8|14995.3|14993.3|240
1654273800000|2022-06-03 16:30:00|14995.3|14993.8|14996.3|14994.8|14998.3|14996.8|14994.3|14992.3|675
1654274100000|2022-06-03 16:35:00|14996.8|14994.3|14997.3|14995.8|14998.3|14996.8|14995.3|14993.3|322
1654274400000|2022-06-03 16:40:00|14997.8|14995.3|14997.3|14995.8|14999.3|14997.8|14996.3|14994.8|481
1654274700000|2022-06-03 16:45:00|14996.8|14995.3|14997.3|14995.8|14998.3|14996.8|14996.8|14995.3|184
1654275000000|2022-06-03 16:50:00|14998.3|14996.8|14997.3|14995.8|14998.8|14996.8|14995.3|14993.8|246
1654275300000|2022-06-03 16:55:00|14996.8|14995.3|14997.8|14996.3|14998.3|14996.8|14996.3|14994.3|271
1654275600000|2022-06-03 17:00:00|14998.3|14996.8|14996.3|14994.8|14998.8|14996.8|14996.3|14994.8|88
1654275900000|2022-06-03 17:05:00|14997.3|14995.8|14997.3|14995.8|14997.3|14995.8|14995.3|14993.8|152
1654276200000|2022-06-03 17:10:00|14996.8|14995.3|14996.3|14994.8|14997.8|14995.8|14995.3|14993.8|67
1654276500000|2022-06-03 17:15:00|14996.8|14995.3|14997.3|14995.8|14997.3|14995.8|14996.3|14994.3|20
1654276800000|2022-06-03 17:20:00|14996.8|14995.3|14995.3|14993.8|14997.3|14995.8|14995.3|14993.3|63
1654277100000|2022-06-03 17:25:00|14995.8|14993.3|14995.3|14993.8|14996.8|14994.8|14994.8|14993.3|307
1654277400000|2022-06-03 17:30:00|14995.8|14993.3|14996.3|14994.8|14997.3|14995.8|14995.3|14993.3|148
1654277700000|2022-06-03 17:35:00|14995.8|14994.3|14997.3|14995.8|14997.8|14995.8|14995.8|14994.3|76
1654278000000|2022-06-03 17:40:00|14996.3|14994.8|14997.8|14995.3|14997.8|14995.8|14995.3|14993.3|104
1654278300000|2022-06-03 17:45:00|14997.3|14995.8|14994.3|14992.8|14997.3|14995.8|14994.3|14992.3|54
1654278600000|2022-06-03 17:50:00|14995.3|14993.8|14994.3|14992.8|14995.3|14993.8|14993.8|14992.3|73
1654278900000|2022-06-03 17:55:00|14994.8|14992.3|14995.3|14993.8|14995.8|14993.8|14994.3|14992.3|78
1654279200000|2022-06-03 18:00:00|14995.8|14993.3|14993.8|14992.3|14996.3|14994.8|14993.3|14991.8|55
1654279500000|2022-06-03 18:05:00|14994.3|14992.8|14994.3|14992.8|14995.8|14993.8|14993.3|14991.8|68
1654279800000|2022-06-03 18:10:00|14994.8|14992.3|14994.3|14992.8|14995.8|14993.8|14993.8|14991.8|51
1654280100000|2022-06-03 18:15:00|14993.8|14992.3|14994.3|14992.8|14994.8|14992.8|14993.3|14991.8|308
1654280400000|2022-06-03 18:20:00|14995.3|14993.8|14994.3|14992.8|14995.3|14993.8|14993.3|14991.3|58
1654280700000|2022-06-03 18:25:00|14993.3|14991.8|14993.3|14991.8|14993.3|14991.8|14991.8|14990.3|71
1654281000000|2022-06-03 18:30:00|14992.8|14991.3|14992.3|14990.8|14993.8|14991.8|14991.8|14990.3|65
1654281300000|2022-06-03 18:35:00|14991.3|14989.8|14994.3|14992.8|14994.3|14992.8|14991.3|14989.8|48
1654281600000|2022-06-03 18:40:00|14993.3|14991.8|14993.3|14991.8|14994.8|14992.8|14993.3|14991.8|52
1654281900000|2022-06-03 18:45:00|14993.8|14991.3|14996.3|14994.8|14996.3|14994.8|14992.8|14991.3|275
1654282200000|2022-06-03 18:50:00|14995.3|14993.8|14996.3|14994.8|14998.8|14996.8|14995.3|14993.3|74
1654282500000|2022-06-03 18:55:00|14996.8|14995.3|14997.3|14995.8|14998.3|14996.8|14996.3|14994.3|52
1654282800000|2022-06-03 19:00:00|14998.3|14996.8|14997.3|14995.8|14998.3|14996.8|14996.3|14994.4|78
1654283100000|2022-06-03 19:05:00|14998.3|14996.8|14998.3|14996.8|14998.8|14996.8|14997.3|14995.3|668
1654283400000|2022-06-03 19:10:00|14997.8|14995.8|14999.3|14997.8|15000.8|14998.8|14997.3|14995.8|67
1654283700000|2022-06-03 19:15:00|14998.3|14996.8|14998.3|14996.8|15000.8|14998.8|14998.3|14996.8|64
1654284000000|2022-06-03 19:20:00|14998.8|14997.3|14998.3|14996.8|14999.3|14997.8|14998.3|14996.8|46
1654284300000|2022-06-03 19:25:00|14997.3|14995.8|14996.3|14994.8|14998.8|14996.8|14996.3|14993.8|101
1654284600000|2022-06-03 19:30:00|14997.3|14995.8|14997.8|14996.3|14998.8|14996.8|14996.3|14994.8|69
1654284900000|2022-06-03 19:35:00|14997.3|14995.8|14996.3|14994.8|14997.8|14996.3|14995.3|14993.3|210
1654285200000|2022-06-03 19:40:00|14995.8|14994.3|14992.8|14991.3|14996.3|14994.8|14992.4|14990.9|87
1654285500000|2022-06-03 19:45:00|14993.3|14991.8|14995.3|14993.8|14996.3|14994.8|14992.8|14991.3|102
1654285800000|2022-06-03 19:50:00|14995.8|14994.3|14996.4|14993.9|14996.8|14995.3|14994.3|14992.3|176
1654286100000|2022-06-03 19:55:00|14995.8|14994.9|15002.8|15001.3|15004.4|15002.3|14995.4|14993.3|708
1654495500000|2022-06-06 06:05:00|15020.4|15018.9|15022.9|15021.4|15026.4|15024.4|15015.9|15014.4|1067
1654495800000|2022-06-06 06:10:00|15023.4|15021.9|15014.9|15013.4|15024.9|15023.4|15014.9|15012.9|801
1654496100000|2022-06-06 06:15:00|15015.4|15012.9|15012.9|15011.4|15020.4|15018.4|15010.9|15008.9|1119
1654496400000|2022-06-06 06:20:00|15012.4|15010.9|15010.4|15008.9|15012.9|15010.9|15006.9|15004.9|2248
1654496700000|2022-06-06 06:25:00|15009.4|15007.9|15003.9|15002.4|15011.9|15010.4|15000.9|14998.9|679
1654497000000|2022-06-06 06:30:00|15003.4|15001.9|15000.9|14999.4|15003.9|15002.4|14991.9|14989.9|1162
1654497300000|2022-06-06 06:35:00|15001.9|15000.4|14996.9|14995.4|15002.4|15000.4|14992.9|14990.9|1217
1654497600000|2022-06-06 06:40:00|14997.4|14994.9|15000.9|14999.4|15002.4|15000.9|14994.9|14993.4|1463
1654497900000|2022-06-06 06:45:00|14999.9|14998.4|15004.9|15003.4|15010.9|15009.4|14999.9|14998.4|1170
1654498200000|2022-06-06 06:50:00|15003.9|15002.4|15016.9|15015.4|15018.4|15016.9|15003.9|15002.4|4428
1654498500000|2022-06-06 06:55:00|15017.9|15016.4|15023.9|15022.4|15025.9|15024.4|15016.9|15014.9|1410
1654498800000|2022-06-06 07:00:00|15022.9|15021.4|15007.4|15005.9|15022.9|15021.4|15006.9|15004.9|5320
1654499100000|2022-06-06 07:05:00|15006.9|15005.4|15015.4|15013.9|15016.4|15014.4|15003.9|15001.9|3081
1654499400000|2022-06-06 07:10:00|15015.9|15014.4|15013.9|15012.4|15022.4|15020.9|15010.4|15008.9|3019
1654499700000|2022-06-06 07:15:00|15014.4|15011.9|15004.4|15001.9|15018.9|15017.4|15001.9|15000.4|6354
1654500000000|2022-06-06 07:20:00|15004.9|15002.9|14998.9|14997.4|15013.4|15011.4|14998.4|14996.9|4017
1654500300000|2022-06-06 07:25:00|14999.9|14998.4|14999.9|14998.4|15002.9|15001.4|14993.9|14992.4|3158
1654500600000|2022-06-06 07:30:00|15000.4|14998.9|15006.4|15004.9|15008.9|15007.4|14996.9|14995.4|3824
1654500900000|2022-06-06 07:35:00|15005.9|15004.4|15004.4|15001.9|15011.4|15009.4|15003.9|15001.9|2340
1654501200000|2022-06-06 07:40:00|15003.9|15002.4|14993.9|14992.4|15011.9|15010.4|14991.9|14990.4|7331
1654501500000|2022-06-06 07:45:00|14992.9|14991.4|14990.4|14987.9|14998.9|14997.4|14988.9|14987.4|4788
1654501800000|2022-06-06 07:50:00|14989.9|14988.4|14983.9|14982.4|14990.4|14988.4|14977.9|14976.4|4404
1654502100000|2022-06-06 07:55:00|14984.4|14981.9|14977.9|14976.4|14985.4|14983.4|14976.9|14974.4|3660
1654502400000|2022-06-06 08:00:00|14978.4|14975.9|14973.9|14972.4|14980.9|14979.4|14970.9|14968.9|6279
1654502700000|2022-06-06 08:05:00|14973.4|14971.9|14980.9|14979.4|14982.9|14981.4|14972.9|14970.9|4931
1654503000000|2022-06-06 08:10:00|14981.4|14978.9|14973.9|14972.4|14981.4|14979.4|14972.9|14970.9|8301
1654503300000|2022-06-06 08:15:00|14974.4|14971.9|14980.4|14977.9|14981.9|14980.4|14972.9|14970.9|2393
1654503600000|2022-06-06 08:20:00|14980|14978.5|14984.9|14983.4|14985.4|14983.4|14978.9|14976.9|2501
1654503900000|2022-06-06 08:25:00|14985.4|14982.9|14976.9|14975.4|14986.9|14985.4|14975.9|14974.4|1882
1654504200000|2022-06-06 08:30:00|14975.9|14974.4|14972.4|14970.9|14979.4|14977.4|14971.9|14970.4|3237
1654504500000|2022-06-06 08:35:00|14972.9|14971.4|14968.9|14967.4|14975.4|14973.9|14968|14966.5|2762
1654504800000|2022-06-06 08:40:00|14968.4|14966.4|14970.9|14969.4|14973.5|14971.4|14963.9|14962.4|2488
1654505100000|2022-06-06 08:45:00|14970.5|14969|14966.9|14965.4|14975.4|14973.4|14961.9|14959.9|7448
1654505400000|2022-06-06 08:50:00|14965.9|14964.4|14971.4|14969.9|14973.4|14971.4|14964.9|14962.9|2151
1654505700000|2022-06-06 08:55:00|14970.9|14969.4|14962.9|14961.4|14971.9|14970.4|14962.9|14960.9|2900
1654506000000|2022-06-06 09:00:00|14963.4|14960.9|14965.9|14964.4|14967.4|14965.4|14959.9|14957.9|3814
1654506300000|2022-06-06 09:05:00|14966.9|14965.4|14967.9|14966.4|14969.9|14968.4|14961.9|14959.9|3488
1654506600000|2022-06-06 09:10:00|14968.4|14966.9|14969.9|14968.4|14972.9|14971.4|14966.9|14965.4|2783
1654506900000|2022-06-06 09:15:00|14968.9|14967.4|14968.9|14967.4|14970.9|14969.4|14962.9|14961.4|4477
1654507200000|2022-06-06 09:20:00|14969.4|14967.9|14964.9|14963.4|14969.9|14968.4|14961.9|14959.9|4736
1654507500000|2022-06-06 09:25:00|14965.4|14963.9|14968.4|14966.9|14969.9|14968.4|14964.9|14963.4|2764
1654507800000|2022-06-06 09:30:00|14967.9|14966.4|14975.9|14974.4|14978.4|14976.4|14967.9|14966.4|2589
1654508100000|2022-06-06 09:35:00|14974.9|14973.4|14976.9|14975.4|14979.4|14976.9|14971.9|14969.9|3543
1654508400000|2022-06-06 09:40:00|14976.4|14974.9|14979.9|14978.4|14980.9|14979.4|14974.9|14972.9|2665
1654508700000|2022-06-06 09:45:00|14980.4|14977.9|14974.9|14973.4|14982.4|14980.4|14973.9|14971.9|2048
1654509000000|2022-06-06 09:50:00|14973.9|14972.4|14970.9|14969.4|14975.4|14973.4|14968.4|14966.9|3435
1654509300000|2022-06-06 09:55:00|14971.4|14968.9|14967.9|14966.4|14971.4|14969.4|14965.9|14964.4|2294
1654509600000|2022-06-06 10:00:00|14967.4|14965.9|14969.9|14968.4|14971.9|14970.4|14966.9|14964.9|7778
1654509900000|2022-06-06 10:05:00|14970.4|14968.9|14974.9|14973.4|14977.4|14975.4|14969.9|14968.4|1486
1654510200000|2022-06-06 10:10:00|14975.4|14972.9|14981.9|14980.4|14981.9|14980.4|14973.9|14971.4|6912
1654510500000|2022-06-06 10:15:00|14981.4|14978.9|14977.9|14976.4|14984.9|14983.4|14977.9|14975.9|2277
1654510800000|2022-06-06 10:20:00|14978.4|14976.9|14981.4|14979.9|14982.9|14981.4|14977.9|14976.4|1675
1654511100000|2022-06-06 10:25:00|14981.9|14980.4|14984.4|14982.9|14984.9|14983.4|14980.4|14978.9|1428
1654511400000|2022-06-06 10:30:00|14984.9|14983.4|14984.9|14983.4|14986.9|14985.4|14982.9|14981.4|1995
1654511700000|2022-06-06 10:35:00|14985.4|14983.9|14986.9|14985.4|14987.9|14985.9|14983.9|14982.4|1985
1654512000000|2022-06-06 10:40:00|14986.4|14984.9|14991.9|14990.4|14992.9|14991.4|14984.9|14983.4|1685
1654512300000|2022-06-06 10:45:00|14992.4|14990.9|14993.9|14992.4|14994.9|14993.4|14991.9|14989.9|1745
1654512600000|2022-06-06 10:50:00|14993.4|14991.9|14997.9|14996.4|14998.4|14996.4|14992.9|14990.9|3594
1654512900000|2022-06-06 10:55:00|14996.9|14995.4|14997.4|14995.9|15002.9|15001.4|14996.4|14994.4|2062
1654513200000|2022-06-06 11:00:00|14997.9|14996.4|15000.9|14999.4|15002.9|15001.4|14996.9|14995.4|4128
1654513500000|2022-06-06 11:05:00|15001.4|14998.9|15002.4|15000.9|15006.9|15005.4|15000.9|14998.9|2272
1654513800000|2022-06-06 11:10:00|15001.9|15000.4|14995.9|14994.4|15006.4|15004.4|14994|14992.5|3704
1654514100000|2022-06-06 11:15:00|14996.9|14995.4|14999.9|14998.4|14999.9|14998.4|14993.9|14992.4|2633
1654514400000|2022-06-06 11:20:00|14998.9|14997.4|14997.9|14996.4|15002.5|15000.5|14996.9|14995|1713
1654514700000|2022-06-06 11:25:00|14997.5|14995|14997.9|14996.4|15002.5|15000.5|14996.9|14995|2478
1654515000000|2022-06-06 11:30:00|14998|14996.5|15000.9|14999.4|15003.4|15001.4|14997.9|14996|4821
1654515300000|2022-06-06 11:35:00|15000.4|14998.9|14996.4|14993.9|15002.4|15000.5|14995.4|14993.9|2046
1654515600000|2022-06-06 11:40:00|14996|14994.5|14998|14996.5|14998|14996.5|14994.9|14992.9|1460
1654515900000|2022-06-06 11:45:00|14999|14997.5|14998.4|14996.9|15002.9|15001.4|14996|14994.5|1913
1654516200000|2022-06-06 11:50:00|14998.9|14997.4|14995.4|14993.9|14998.9|14997.4|14993.9|14991.9|2286
1654516500000|2022-06-06 11:55:00|14995|14993.5|14989.9|14988.4|14997.4|14995.5|14988|14986.4|5485
1654516800000|2022-06-06 12:00:00|14990.4|14987.9|14991.9|14990.4|14995.4|14993.4|14989.9|14987.9|1457
1654517100000|2022-06-06 12:05:00|14992.9|14991.4|14997.4|14994.9|14998.4|14996.4|14992.9|14990.9|860
1654517400000|2022-06-06 12:10:00|14997|14995.5|14992.9|14991.4|14998.9|14996.4|14991.9|14990.4|604
1654517700000|2022-06-06 12:15:00|14992|14990.5|14984.9|14983.4|14994.9|14992.5|14984.9|14982.9|1134
1654518000000|2022-06-06 12:20:00|14985.9|14984.4|14986.9|14985.4|14987.4|14985.4|14980.9|14978.9|2070
1654518300000|2022-06-06 12:25:00|14987.4|14984.9|14988.9|14987.4|14990.9|14989.4|14983.4|14981.9|1490
1654518600000|2022-06-06 12:30:00|14988.4|14986.9|14983.4|14981.9|14989.4|14987.4|14982.9|14980.9|1839
1654518900000|2022-06-06 12:35:00|14983.9|14982.4|14985.4|14982.9|14985.9|14984.4|14982.9|14981.4|1453
1654519200000|2022-06-06 12:40:00|14984.9|14983.4|14986.4|14984.9|14986.9|14985.4|14982.9|14980.9|1148
1654519500000|2022-06-06 12:45:00|14985.9|14984.4|14990.4|14987.9|14992.9|14991.4|14985.9|14984.4|2924
1654519800000|2022-06-06 12:50:00|14989.9|14988.4|14986.9|14985.4|14991.9|14990.4|14985.9|14983.9|1463
1654520100000|2022-06-06 12:55:00|14987.4|14984.9|14982.9|14981.4|14987.4|14985.4|14982.9|14980.9|1981
1654520400000|2022-06-06 13:00:00|14982.4|14980.9|14974.9|14973.4|14983.4|14981.4|14972.9|14971.4|2229
1654520700000|2022-06-06 13:05:00|14975.4|14972.9|14975.9|14974.4|14977.4|14975.4|14971.9|14970.4|2433
1654521000000|2022-06-06 13:10:00|14976.9|14975.4|14990.9|14989.4|14991.4|14989.4|14976.4|14974.9|12705
1654521300000|2022-06-06 13:15:00|14991.9|14988.4|14988.9|14987.4|14995.9|14994.4|14988.4|14986.9|3977
1654521600000|2022-06-06 13:20:00|14988.4|14986.9|14996.9|14995.4|14997.9|14996.4|14987.9|14986.4|5428
1654521900000|2022-06-06 13:25:00|14997.9|14996.4|14994.4|14992.9|14998.9|14997.4|14993.9|14991.9|3556
1654522200000|2022-06-06 13:30:00|14993.9|14992.4|15000.9|14999.4|15002.9|15001.4|14988.4|14986.9|2236
1654522500000|2022-06-06 13:35:00|15001.9|15000.4|14996.4|14993.9|15004.4|15002.4|14993.4|14991.4|2668
1654522800000|2022-06-06 13:40:00|14996.9|14994.4|14986.9|14985.4|14998.9|14997.4|14984.9|14983.4|2147
1654523100000|2022-06-06 13:45:00|14987.4|14984.9|14982.9|14981.4|14992.4|14990.4|14982.9|14981.4|2395
1654523400000|2022-06-06 13:50:00|14983.9|14982.4|14977.4|14975.9|14983.9|14982.4|14975.9|14973.9|2548
1654523700000|2022-06-06 13:55:00|14976.9|14975.4|14973.9|14972.4|14979.4|14976.9|14971.9|14970.4|2102
1654524000000|2022-06-06 14:00:00|14974.4|14971.9|14966.4|14964.9|14974.9|14973.4|14965.9|14964.4|1621
1654524300000|2022-06-06 14:05:00|14966.9|14965.4|14960.9|14959.4|14966.9|14965.4|14959.9|14958.4|3860
1654524600000|2022-06-06 14:10:00|14961.9|14960.4|14956.4|14954.9|14965.4|14963.4|14955.9|14954.4|2741
1654524900000|2022-06-06 14:15:00|14955.9|14954.4|14957.9|14956.4|14960.9|14958.4|14954.9|14952.9|1660
1654525200000|2022-06-06 14:20:00|14958.4|14956.9|14961.4|14959.9|14961.4|14959.9|14957.9|14956.4|1722
1654525500000|2022-06-06 14:25:00|14960.9|14958.9|14953.9|14952.4|14961.4|14959.4|14952.9|14951.4|2829
1654525800000|2022-06-06 14:30:00|14954.4|14952.9|14949.9|14948.4|14956.9|14955.4|14949.9|14947.9|1815
1654526100000|2022-06-06 14:35:00|14950.4|14948.9|14943.4|14941.9|14952.4|14950.4|14941.9|14940.4|2147
1654526400000|2022-06-06 14:40:00|14942.9|14941.4|14944.9|14943.4|14945.9|14944.4|14939.9|14937.9|3566
1654526700000|2022-06-06 14:45:00|14943.9|14942.4|14941.9|14940.4|14945.4|14943.4|14935.9|14934.4|1539
1654527000000|2022-06-06 14:50:00|14941.4|14939.9|14947.9|14946.4|14949.9|14948.4|14939.9|14938.4|1554
1654527300000|2022-06-06 14:55:00|14948.9|14947.4|14944.4|14942.9|14948.9|14947.4|14941.4|14939.9|1832
1654527600000|2022-06-06 15:00:00|14945.4|14943.9|14939.9|14938.4|14946.9|14945.4|14938.9|14936.9|1311
1654527900000|2022-06-06 15:05:00|14940.4|14937.9|14926.4|14923.9|14940.9|14939.4|14925.4|14923.9|6983
1654528200000|2022-06-06 15:10:00|14925.9|14924.4|14917.9|14916.4|14928.4|14926.4|14916.9|14915.4|6454
1654528500000|2022-06-06 15:15:00|14917.4|14915.9|14921.9|14920.4|14926.4|14924.4|14916.9|14915.4|3585
1654528800000|2022-06-06 15:20:00|14922.4|14919.9|14923.9|14922.4|14924.9|14923.4|14918.9|14916.9|2713
1654529100000|2022-06-06 15:25:00|14924.9|14923.4|14924.9|14923.4|14924.9|14923.4|14918.9|14916.9|2527
1654529400000|2022-06-06 15:30:00|14924.4|14922.9|14921.9|14920.4|14927.4|14925.4|14919.9|14918.4|1357
1654529700000|2022-06-06 15:35:00|14922.4|14919.9|14927.9|14926.4|14928.4|14926.4|14920.9|14918.9|2041
1654530000000|2022-06-06 15:40:00|14926.9|14925.4|14933.4|14931.9|14934.4|14932.9|14926.4|14924.9|1824
1654530300000|2022-06-06 15:45:00|14933.9|14931.4|14933.9|14931.4|14935.4|14933.4|14930.9|14929.4|1248
1654530600000|2022-06-06 15:50:00|14932.9|14931.9|14932.9|14931.4|14935.4|14933.4|14931.9|14930.4|3078
1654530900000|2022-06-06 15:55:00|14932.4|14930.9|14929.9|14928.4|14934.4|14931.9|14927.9|14925.9|862
1654531200000|2022-06-06 16:00:00|14930.4|14928.9|14932.9|14931.4|14934.4|14932.4|14929.9|14928.4|1613
1654531500000|2022-06-06 16:05:00|14933.4|14931.9|14933.9|14932.4|14935.9|14934.4|14929.9|14928.4|1203
1654531800000|2022-06-06 16:10:00|14933.4|14931.9|14932.4|14930.9|14933.9|14932.4|14928.9|14927.4|1324
1654532100000|2022-06-06 16:15:00|14931.9|14930.4|14929.9|14928.4|14933.9|14932.4|14927.9|14925.9|462
1654532400000|2022-06-06 16:20:00|14929.4|14927.9|14927|14925.5|14929.9|14928.4|14926|14924.5|1015
1654532700000|2022-06-06 16:25:00|14926.9|14925.4|14925.9|14924.4|14927.4|14925.9|14922.4|14920.9|842
1654533000000|2022-06-06 16:30:00|14924.9|14923.4|14922|14920.5|14928.9|14927.4|14922|14919.9|1602
1654533300000|2022-06-06 16:35:00|14922.4|14919.9|14925.4|14922.9|14925.4|14923.5|14922|14919.9|278
1654533600000|2022-06-06 16:40:00|14924|14922.5|14929.4|14926.9|14929.9|14928.4|14924|14922.5|817
1654533900000|2022-06-06 16:45:00|14929.9|14927.9|14930.9|14929.4|14932.9|14930.9|14928.9|14926.9|225
1654534200000|2022-06-06 16:50:00|14929.9|14928.4|14928|14926.5|14932.9|14930.4|14927|14925.4|1095
1654534500000|2022-06-06 16:55:00|14928.4|14925.9|14922.5|14920|14928.4|14926.5|14922|14920|488
1654534800000|2022-06-06 17:00:00|14922|14920.5|14920|14918.5|14922.5|14920.5|14920|14918|474
1654535100000|2022-06-06 17:05:00|14920.5|14918|14920|14918.5|14920.5|14918.5|14919|14917.5|31
1654535400000|2022-06-06 17:10:00|14920.5|14918|14919|14917.5|14920.5|14918.5|14919|14917.5|126
1654535700000|2022-06-06 17:15:00|14920|14918.5|14920|14918.5|14921|14919.5|14919|14917|129
1654536000000|2022-06-06 17:20:00|14919|14917.5|14920|14918.5|14921.5|14919.5|14918|14916.5|164
1654536300000|2022-06-06 17:25:00|14919|14917.5|14920|14918.5|14921.5|14919.5|14919|14917.5|51
1654536600000|2022-06-06 17:30:00|14919.5|14918|14919.5|14917|14920.5|14918.5|14919|14917|91
1654536900000|2022-06-06 17:35:00|14919|14917.5|14919.5|14918|14920.5|14918.5|14919|14917|124
1654537200000|2022-06-06 17:40:00|14920|14918.5|14920|14918.5|14920|14918.5|14918|14916|71
1654537500000|2022-06-06 17:45:00|14919.5|14918|14918|14916.5|14920|14918.5|14917.5|14915|56
1654537800000|2022-06-06 17:50:00|14918.5|14916|14918|14916.5|14920.5|14918.5|14917|14915.5|30
1654538100000|2022-06-06 17:55:00|14918.5|14917|14915|14913.5|14919.5|14917.5|14915|14913|160
1654538400000|2022-06-06 18:00:00|14915.5|14913|14915|14913.5|14916.5|14914.5|14914|14912.5|63
1654538700000|2022-06-06 18:05:00|14916|14914.5|14917|14915.5|14918.5|14916.5|14915|14913|273
1654539000000|2022-06-06 18:10:00|14917.5|14916|14916.5|14914|14917.5|14916|14915.5|14913|31
1654539300000|2022-06-06 18:15:00|14916|14914.5|14916|14914.5|14917.5|14915.5|14915|14913|25
1654539600000|2022-06-06 18:20:00|14916.5|14914|14916|14914.5|14917.5|14915.5|14915|14913.5|35
1654539900000|2022-06-06 18:25:00|14916.5|14914|14915.5|14914|14918|14915.5|14915|14913|65
1654540200000|2022-06-06 18:30:00|14916|14914.5|14916.5|14914|14916.5|14914.5|14914|14912|20
1654540500000|2022-06-06 18:35:00|14915|14913.5|14914|14912.5|14916.5|14914.5|14914|14912|26
1654540800000|2022-06-06 18:40:00|14914.5|14913|14915.5|14913|14917.5|14915.5|14914|14912|46
1654541100000|2022-06-06 18:45:00|14915|14913.5|14916.5|14914|14916.5|14914.5|14913.5|14912|23
1654541400000|2022-06-06 18:50:00|14916|14913.5|14917|14915.5|14917.5|14916|14915|14913.5|26
1654541700000|2022-06-06 18:55:00|14917.5|14915|14916|14914.5|14917.5|14915.5|14915|14913.5|68
1654542000000|2022-06-06 19:00:00|14915.5|14914|14916.5|14915|14917.5|14915.5|14915|14913|55
1654542300000|2022-06-06 19:05:00|14916|14914.5|14915|14913.5|14917.5|14915.5|14915|14913|64
1654542600000|2022-06-06 19:10:00|14916|14914.5|14914|14912.5|14916.5|14914.5|14913.5|14912|179
1654542900000|2022-06-06 19:15:00|14915.5|14913|14915|14913.5|14915.5|14913.5|14913.5|14911|102
1654543200000|2022-06-06 19:20:00|14915.5|14914|14914|14912.5|14916|14914.5|14912|14910.5|37
1654543500000|2022-06-06 19:25:00|14913.5|14912|14914|14912.5|14915.5|14913.5|14913|14911.5|11
1654543800000|2022-06-06 19:30:00|14915|14913.5|14918.5|14917|14918.5|14917|14915|14913.5|226
1654544100000|2022-06-06 19:35:00|14918|14916.5|14917.5|14915|14918.5|14917|14916|14914|37
1654544400000|2022-06-06 19:40:00|14917|14915.5|14919.5|14918|14920|14918.5|14916|14914|91
1654544700000|2022-06-06 19:45:00|14919|14917.5|14919|14917.5|14920.5|14918.5|14918|14916.5|108
1654545000000|2022-06-06 19:50:00|14918.5|14917|14920|14918.5|14920.5|14918.5|14918|14916.5|200
1654545300000|2022-06-06 19:55:00|14919|14917.5|14918|14916.5|14920|14917.5|14917|14914|396
1654581900000|2022-06-07 06:05:00|14894.1|14892.6|14897.1|14895.6|14906.1|14904.6|14894.1|14892.6|54856
1654582200000|2022-06-07 06:10:00|14898.1|14896.6|14907.1|14905.6|14909.1|14907.6|14898.1|14896.6|800
1654582500000|2022-06-07 06:15:00|14906.1|14904.6|14910.1|14908.6|14913.1|14911.6|14904.1|14902.6|1534
1654582800000|2022-06-07 06:20:00|14911.1|14909.6|14913.1|14911.6|14916.1|14914.6|14909.1|14907.6|1135
1654583100000|2022-06-07 06:25:00|14914.1|14912.6|14911.1|14909.6|14915.1|14913.6|14910.1|14908.6|1916
1654583400000|2022-06-07 06:30:00|14912.1|14910.6|14917.1|14915.6|14920.1|14918.6|14911.1|14908.6|23946
1654583700000|2022-06-07 06:35:00|14916.6|14914.6|14919.1|14917.6|14921.1|14919.6|14916.1|14914.6|23893
1654584000000|2022-06-07 06:40:00|14918.1|14916.6|14913.1|14911.6|14919.1|14917.6|14913.1|14911.6|28267
1654584300000|2022-06-07 06:45:00|14914.1|14912.6|14920.1|14917.6|14920.1|14918.6|14912.1|14910.6|3123
1654584600000|2022-06-07 06:50:00|14919.1|14918.6|14916.1|14914.6|14923.1|14921.6|14913.1|14911.6|1897
1654584900000|2022-06-07 06:55:00|14915.1|14913.6|14910.1|14908.6|14917.1|14915.6|14910.1|14908.6|2604
1654585200000|2022-06-07 07:00:00|14909.1|14907.6|14930.1|14928.6|14930.1|14928.6|14908.1|14906.6|4579
1654585500000|2022-06-07 07:05:00|14931.1|14929.6|14932.1|14930.6|14938.1|14936.6|14930.1|14927.6|4293
1654585800000|2022-06-07 07:10:00|14931.1|14929.6|14928.1|14926.6|14934.1|14931.6|14927.1|14925.6|59186
1654586100000|2022-06-07 07:15:00|14927.1|14925.6|14938.1|14936.6|14941.1|14939.6|14925.1|14923.6|269158
1654586400000|2022-06-07 07:20:00|14937.1|14935.6|14927.1|14925.6|14938.1|14936.6|14926.1|14923.6|4837
1654586700000|2022-06-07 07:25:00|14928.1|14926.6|14937.1|14935.6|14938.1|14936.6|14927.1|14925.1|3868
1654587000000|2022-06-07 07:30:00|14940.1|14938.6|14945.1|14943.6|14952.1|14950.6|14940.1|14938.6|99426
1654587300000|2022-06-07 07:35:00|14944.1|14942.6|14945.1|14943.6|14947.1|14945.6|14939.1|14937.6|4520
1654587600000|2022-06-07 07:40:00|14944.1|14942.6|14933.1|14931.6|14946.1|14944.6|14932.1|14930.6|3147
1654587900000|2022-06-07 07:45:00|14934.1|14932.6|14933.1|14931.6|14937.1|14935.6|14932.1|14930.6|4541
1654588200000|2022-06-07 07:50:00|14932.1|14930.6|14932.1|14930.6|14935.1|14933.6|14931.1|14929.6|3111
1654588500000|2022-06-07 07:55:00|14931.1|14929.6|14935.1|14933.6|14940.1|14938.6|14930.1|14928.6|246272
1654588800000|2022-06-07 08:00:00|14934.1|14932.6|14943.1|14941.6|14944.1|14942.6|14934.1|14932.6|126052
1654589100000|2022-06-07 08:05:00|14944.1|14942.6|14949.1|14947.6|14950.1|14948.6|14942.1|14940.6|3795
1654589400000|2022-06-07 08:10:00|14948.1|14946.6|14942.1|14940.6|14950.1|14948.6|14941.1|14939.6|139008
1654589700000|2022-06-07 08:15:00|14943.1|14941.6|14950.1|14948.6|14951.1|14949.6|14938.1|14936.6|4534
1654590000000|2022-06-07 08:20:00|14951.1|14949.6|14949.1|14947.6|14951.1|14949.6|14947.1|14945.6|3124
1654590300000|2022-06-07 08:25:00|14950.1|14948.6|14956.1|14954.6|14958.1|14956.6|14948.1|14946.6|3432
1654590600000|2022-06-07 08:30:00|14955.1|14953.6|14954.1|14951.6|14958.1|14956.6|14951.1|14949.6|3009
1654590900000|2022-06-07 08:35:00|14953.1|14950.6|14957.1|14955.6|14958.1|14956.6|14952.1|14950.6|4762
1654591200000|2022-06-07 08:40:00|14956.1|14954.6|14962.1|14960.6|14963.1|14961.6|14955.1|14953.6|3022
1654591500000|2022-06-07 08:45:00|14961.1|14959.6|14964.1|14962.6|14965.1|14963.6|14960.1|14958.6|175674
1654591800000|2022-06-07 08:50:00|14965.1|14963.6|14968.1|14966.6|14969.1|14967.6|14961.1|14959.6|4072
1654592100000|2022-06-07 08:55:00|14967.1|14965.6|14960.1|14958.6|14968.1|14966.6|14958.1|14956.6|7157
1654592400000|2022-06-07 09:00:00|14959.1|14957.6|14970.1|14968.6|14971.1|14969.6|14958.1|14956.6|5637
1654592700000|2022-06-07 09:05:00|14971.1|14969.6|14971.1|14969.6|14973.1|14971.6|14966.1|14964.6|418113
1654593000000|2022-06-07 09:10:00|14970.1|14968.6|14976.1|14974.6|14977.1|14975.6|14970.1|14968.6|4618
1654593300000|2022-06-07 09:15:00|14977.1|14975.6|14974.1|14972.6|14979.1|14977.6|14974.1|14972.6|4101
1654593600000|2022-06-07 09:20:00|14975.1|14971.6|14977.1|14975.6|14981.1|14979.6|14975.1|14971.6|3331
1654593900000|2022-06-07 09:25:00|14978.1|14976.6|14969.1|14967.6|14979.1|14977.6|14969.1|14967.6|4934
1654594200000|2022-06-07 09:30:00|14970.1|14968.6|14962.1|14960.6|14970.1|14968.6|14962.1|14960.6|3252
1654594500000|2022-06-07 09:35:00|14963.1|14961.6|14958.1|14956.6|14965.1|14963.6|14958.1|14956.6|3802
1654594800000|2022-06-07 09:40:00|14959.1|14957.6|14957.1|14955.6|14960.1|14958.6|14956.1|14954.6|6202
1654595100000|2022-06-07 09:45:00|14956.1|14954.6|14958.1|14956.6|14961.1|14959.6|14955.1|14953.6|3642
1654595400000|2022-06-07 09:50:00|14959.1|14957.6|14964.1|14962.6|14965.1|14963.6|14959.1|14957.6|3163
1654595700000|2022-06-07 09:55:00|14963.1|14961.6|14963.1|14961.6|14964.1|14962.6|14959.1|14957.6|2840
1654596000000|2022-06-07 10:00:00|14962.1|14960.6|14963.1|14961.6|14964.1|14962.6|14956.1|14954.6|3020
1654596300000|2022-06-07 10:05:00|14964.1|14962.6|14966.1|14964.6|14967.1|14965.6|14964.1|14962.1|3145
1654596600000|2022-06-07 10:10:00|14967.1|14965.6|14967.1|14965.6|14968.1|14966.6|14965.1|14963.6|3939
1654596900000|2022-06-07 10:15:00|14968.1|14966.6|14962.1|14959.6|14968.1|14966.6|14960.1|14958.6|844372
1654597200000|2022-06-07 10:20:00|14960.1|14960.6|14961.1|14959.6|14964.1|14962.6|14959.1|14957.6|4528
1654597500000|2022-06-07 10:25:00|14960.1|14958.6|14961.1|14959.6|14961.1|14959.6|14958.1|14956.6|4573
1654597800000|2022-06-07 10:30:00|14962.1|14960.6|14963.1|14961.6|14963.1|14961.6|14958.1|14956.6|1604
1654598100000|2022-06-07 10:35:00|14962.1|14960.6|14962.1|14959.6|14964.1|14962.6|14957.1|14955.6|3149
1654598400000|2022-06-07 10:40:00|14961.1|14960.6|14954.1|14952.6|14962.1|14960.6|14954.1|14952.6|300822
1654598700000|2022-06-07 10:45:00|14953.1|14951.6|14951.1|14949.6|14956.1|14954.6|14949.1|14947.6|604954
1654599000000|2022-06-07 10:50:00|14950.1|14948.6|14946.1|14944.6|14953.1|14951.6|14945.1|14943.6|2324
1654599300000|2022-06-07 10:55:00|14947.1|14945.6|14949.1|14947.6|14953.1|14951.6|14946.1|14944.6|2933
1654599600000|2022-06-07 11:00:00|14948.1|14946.6|14950.1|14948.6|14951.1|14949.6|14947.1|14945.6|2725
1654599900000|2022-06-07 11:05:00|14949.1|14947.6|14952.1|14950.6|14953.1|14951.6|14949.1|14947.6|5545
1654600200000|2022-06-07 11:10:00|14953.1|14951.6|14958.1|14956.6|14959.1|14957.6|14951.1|14949.6|652013
1654600500000|2022-06-07 11:15:00|14959.1|14957.6|14964.1|14962.6|14965.1|14963.6|14958.1|14956.6|4075
1654600800000|2022-06-07 11:20:00|14963.1|14961.6|14966.1|14964.6|14968.1|14966.6|14963.1|14961.6|2514
1654601100000|2022-06-07 11:25:00|14965.1|14963.6|14964.1|14962.6|14968.1|14966.6|14959.1|14957.6|6245
1654601400000|2022-06-07 11:30:00|14963.1|14961.6|14961.1|14958.6|14968.1|14966.6|14960.1|14957.6|687111
1654601700000|2022-06-07 11:35:00|14960.1|14959.6|14953.1|14951.6|14963.1|14961.6|14952.1|14950.6|349660
1654602000000|2022-06-07 11:40:00|14954.1|14950.6|14950.1|14948.6|14955.6|14953.6|14950.1|14948.6|709901
1654602300000|2022-06-07 11:45:00|14949.1|14947.6|14948.1|14946.6|14951.1|14949.6|14945.1|14943.6|713518
1654602600000|2022-06-07 11:50:00|14949.1|14947.6|14946.1|14944.6|14953.1|14951.6|14946.1|14944.6|3445
1654602900000|2022-06-07 11:55:00|14947.1|14945.6|14949.1|14946.6|14951.1|14949.6|14945.1|14943.6|369017
1654603200000|2022-06-07 12:00:00|14948.1|14945.6|14935.1|14933.6|14951.1|14949.6|14935.1|14933.6|754833
1654603500000|2022-06-07 12:05:00|14934.1|14932.6|14939.1|14937.6|14940.1|14938.6|14933.1|14931.6|384446
1654603800000|2022-06-07 12:10:00|14940.1|14938.6|14943.1|14941.6|14946.1|14944.6|14939.1|14937.6|777394
1654604100000|2022-06-07 12:15:00|14944.1|14942.6|14945.1|14942.6|14947.1|14945.6|14938.1|14936.6|399825
1654604400000|2022-06-07 12:20:00|14946.1|14943.6|14946.1|14944.6|14954.1|14952.6|14944.1|14942.6|4650
1654604700000|2022-06-07 12:25:00|14947.1|14945.6|14944.2|14942.7|14949.1|14947.6|14943.1|14941.6|3392
1654605000000|2022-06-07 12:30:00|14945.2|14943.7|14946.2|14944.7|14948.2|14946.7|14942.2|14940.7|417676
1654605300000|2022-06-07 12:35:00|14947.2|14945.7|14946.2|14944.7|14949.2|14947.7|14944.2|14942.7|425346
1654605600000|2022-06-07 12:40:00|14945.2|14943.7|14948.1|14946.6|14953.2|14951.6|14945.2|14943.7|4345
1654605900000|2022-06-07 12:45:00|14949.1|14947.6|14943.1|14941.6|14949.1|14947.6|14941.1|14939.6|4924
1654606200000|2022-06-07 12:50:00|14942.1|14940.6|14955.1|14953.6|14955.2|14953.7|14942.1|14940.6|5711
1654606500000|2022-06-07 12:55:00|14955.2|14953.7|14950.2|14948.7|14956.2|14954.7|14948.2|14946.7|3940
1654606800000|2022-06-07 13:00:00|14949.2|14947.7|14953.1|14951.6|14958.1|14956.6|14949.1|14947.6|468750
1654607100000|2022-06-07 13:05:00|14952.1|14950.6|14952.1|14950.6|14960.1|14958.6|14952.1|14950.6|3200
1654607400000|2022-06-07 13:10:00|14953.1|14951.6|14958.1|14956.6|14958.1|14956.6|14950.1|14948.6|2701
1654607700000|2022-06-07 13:15:00|14957.1|14955.6|14954.1|14951.6|14960.1|14958.6|14953.1|14951.6|961844
1654608000000|2022-06-07 13:20:00|14954.6|14952.6|14958.1|14956.6|14960.1|14958.6|14950.1|14948.6|486688
1654608300000|2022-06-07 13:25:00|14957.1|14955.6|14956.1|14954.6|14961.1|14959.6|14954.1|14952.6|2483
1654608600000|2022-06-07 13:30:00|14955.1|14953.6|14959.1|14957.6|14963.1|14961.6|14955.1|14953.6|4796
1654608900000|2022-06-07 13:35:00|14958.1|14956.6|14958.1|14956.6|14960.1|14958.6|14955.1|14953.6|3912
1654609200000|2022-06-07 13:40:00|14957.1|14955.6|14960.1|14957.6|14961.1|14959.6|14956.1|14954.6|509296
1654609500000|2022-06-07 13:45:00|14959.1|14958.6|14971.2|14969.7|14974.2|14972.7|14959.1|14958.6|6230
1654609800000|2022-06-07 13:50:00|14970.2|14968.7|14978.1|14976.6|14978.2|14976.7|14970.2|14968.7|5372
1654610100000|2022-06-07 13:55:00|14979.1|14977.6|14972.2|14970.7|14982.2|14980.7|14971.1|14969.6|2652589
1654610400000|2022-06-07 14:00:00|14973.2|14971.6|14960.2|14958.7|14974.2|14972.6|14958.2|14956.7|4200
1654610700000|2022-06-07 14:05:00|14961.2|14959.6|14959.2|14957.7|14966.2|14964.7|14958.2|14956.7|2828
1654611000000|2022-06-07 14:10:00|14960.1|14958.6|14970.1|14968.6|14970.1|14968.6|14959.2|14957.6|4968
1654611300000|2022-06-07 14:15:00|14969.1|14967.6|14976.2|14974.7|14980.2|14978.6|14969.1|14967.6|1680485
1654611600000|2022-06-07 14:20:00|14976.1|14974.6|14974.2|14972.7|14976.2|14974.6|14970.2|14968.7|3171
1654611900000|2022-06-07 14:25:00|14974.1|14972.6|14983.1|14981.6|14983.1|14981.6|14970.2|14968.7|4421
1654612200000|2022-06-07 14:30:00|14984.1|14982.6|14972.2|14970.7|14984.1|14982.6|14969.1|14967.6|6021
1654612500000|2022-06-07 14:35:00|14972.1|14970.6|14978.2|14976.7|14980.2|14978.7|14972.1|14970.6|3899
1654612800000|2022-06-07 14:40:00|14978.1|14976.6|14991.1|14988.6|14992.1|14990.6|14975.2|14973.7|5953
1654613100000|2022-06-07 14:45:00|14990.1|14989.6|14985.1|14983.6|14991.1|14989.6|14984.1|14982.6|605321
1654613400000|2022-06-07 14:50:00|14984.1|14982.6|14982.1|14980.6|14987.1|14985.6|14981.1|14979.6|4426
1654613700000|2022-06-07 14:55:00|14983.1|14981.6|14978.1|14976.6|14983.1|14981.6|14975.1|14973.6|626206
1654614000000|2022-06-07 15:00:00|14977.1|14975.6|14983.1|14981.6|14985.1|14983.6|14977.1|14975.6|1260082
1654614300000|2022-06-07 15:05:00|14983.2|14981.7|14985.2|14983.7|14988.2|14986.7|14980.2|14978.7|1813
1654614600000|2022-06-07 15:10:00|14986.2|14984.7|14981.2|14979.7|14988.2|14986.7|14978.2|14976.7|3451
1654614900000|2022-06-07 15:15:00|14980.2|14978.7|14981.2|14979.7|14985.2|14983.7|14979.2|14977.7|3757
1654615200000|2022-06-07 15:20:00|14982.2|14980.7|14979.2|14976.7|14982.2|14980.7|14977.2|14975.7|2856
1654615500000|2022-06-07 15:25:00|14980.2|14977.7|14976.2|14974.7|14980.2|14978.7|14976.2|14974.2|1977896
1654615800000|2022-06-07 15:30:00|14975.2|14973.7|14974.2|14972.7|14978.2|14976.7|14973.2|14971.7|2788
1654616100000|2022-06-07 15:35:00|14975.2|14973.7|14972.2|14970.7|14976.2|14974.7|14972.2|14970.7|2370
1654616400000|2022-06-07 15:40:00|14971.2|14969.7|14966.2|14964.7|14972.2|14970.7|14965.2|14963.7|1846
1654616700000|2022-06-07 15:45:00|14967.2|14965.7|14966.2|14964.7|14968.2|14966.7|14964.2|14962.7|1859
1654617000000|2022-06-07 15:50:00|14967.2|14965.7|14968.2|14966.7|14969.2|14967.7|14966.2|14964.7|1353116
1654617300000|2022-06-07 15:55:00|14969.2|14967.7|14969.2|14967.7|14970.2|14968.7|14968.2|14966.7|874
1654617600000|2022-06-07 16:00:00|14968.2|14966.7|14970.2|14968.7|14972.7|14970.7|14968.2|14966.7|1401
1654617900000|2022-06-07 16:05:00|14970.7|14967.7|14966.2|14964.7|14970.7|14968.7|14965.2|14963.7|981
1654618200000|2022-06-07 16:10:00|14967.2|14965.7|14965.2|14963.7|14967.2|14965.7|14964.2|14962.2|4102407
1654618500000|2022-06-07 16:15:00|14964.2|14962.7|14962.2|14960.7|14965.7|14963.7|14962.2|14960.7|685081
1654618800000|2022-06-07 16:20:00|14963.2|14961.7|14961.2|14959.7|14963.2|14961.7|14960.2|14958.7|687839
1654619100000|2022-06-07 16:25:00|14960.2|14958.7|14962.2|14960.7|14963.2|14961.7|14960.2|14958.7|653
1654619400000|2022-06-07 16:30:00|14963.2|14961.7|14959.2|14957.7|14963.2|14961.7|14958.2|14956.7|689192
1654619700000|2022-06-07 16:35:00|14960.2|14958.7|14960.2|14958.7|14961.2|14959.7|14958.2|14956.7|344
1654620000000|2022-06-07 16:40:00|14959.2|14957.7|14959.2|14957.7|14960.2|14957.7|14958.2|14956.7|189
1654620300000|2022-06-07 16:45:00|14960.2|14958.7|14960.2|14958.7|14960.7|14958.7|14958.2|14956.7|691123
1654620600000|2022-06-07 16:50:00|14961.2|14959.7|14960.2|14958.7|14961.2|14959.7|14959.2|14957.7|137
1654620900000|2022-06-07 16:55:00|14961.2|14959.7|14960.2|14958.7|14962.2|14960.7|14959.2|14957.7|472
1654621200000|2022-06-07 17:00:00|14959.2|14957.7|14958.2|14955.7|14960.2|14958.7|14956.2|14954.7|693163
1654621500000|2022-06-07 17:05:00|14957.2|14956.7|14952.2|14950.7|14958.2|14956.7|14952.2|14950.7|1387542
1654621800000|2022-06-07 17:10:00|14953.2|14951.7|14953.2|14950.7|14954.2|14952.7|14952.2|14950.7|266
1654622100000|2022-06-07 17:15:00|14954.2|14951.7|14960.2|14958.7|14960.2|14958.7|14953.2|14951.7|2083036
1654622400000|2022-06-07 17:20:00|14961.2|14959.7|14964.2|14962.7|14964.2|14962.7|14961.2|14958.7|694891
1654622700000|2022-06-07 17:25:00|14965.2|14963.7|14968.2|14966.7|14969.2|14967.7|14965.2|14963.7|462
1654623000000|2022-06-07 17:30:00|14969.2|14967.7|14969.2|14967.7|14970.2|14968.7|14968.2|14966.7|291
1654623300000|2022-06-07 17:35:00|14968.2|14966.7|14971.2|14969.7|14971.2|14969.7|14967.2|14965.7|113
1654623600000|2022-06-07 17:40:00|14971.7|14968.7|14973.2|14971.7|14974.2|14972.7|14970.2|14968.2|2089652
1654623900000|2022-06-07 17:45:00|14972.2|14970.7|14972.2|14970.7|14973.2|14971.7|14972.2|14970.7|140
1654624200000|2022-06-07 17:50:00|14973.2|14971.7|14973.2|14971.7|14974.2|14972.7|14971.2|14969.7|170
1654624500000|2022-06-07 17:55:00|14974.2|14972.7|14972.2|14970.7|14974.2|14972.7|14972.2|14970.7|1395697
1654624800000|2022-06-07 18:00:00|14971.2|14969.7|14971.2|14969.7|14971.2|14969.7|14970.2|14968.7|96
1654625100000|2022-06-07 18:05:00|14972.2|14970.7|14974.2|14972.7|14974.2|14972.7|14971.2|14969.7|90
1654625400000|2022-06-07 18:10:00|14975.2|14973.7|14973.2|14971.7|14975.2|14973.7|14973.2|14971.7|196
1654625700000|2022-06-07 18:15:00|14974.2|14972.7|14972.2|14970.7|14975.2|14973.7|14972.2|14970.7|79
1654626000000|2022-06-07 18:20:00|14973.2|14971.7|14973.2|14971.7|14974.2|14972.7|14972.2|14970.7|115
1654626300000|2022-06-07 18:25:00|14974.2|14972.7|14971.2|14969.7|14974.2|14972.7|14971.2|14969.7|86
1654626600000|2022-06-07 18:30:00|14972.2|14970.7|14970.2|14967.7|14974.2|14972.7|14969.2|14967.7|166
1654626900000|2022-06-07 18:35:00|14969.2|14968.7|14968.2|14966.7|14970.2|14968.7|14967.2|14965.7|105
1654627200000|2022-06-07 18:40:00|14967.2|14965.7|14968.2|14966.7|14968.2|14966.7|14967.2|14965.7|57
1654627500000|2022-06-07 18:45:00|14969.2|14967.7|14968.2|14966.7|14970.2|14968.7|14968.2|14966.7|174
1654627800000|2022-06-07 18:50:00|14967.2|14965.7|14966.2|14964.7|14968.2|14966.7|14966.2|14964.7|66
1654628100000|2022-06-07 18:55:00|14967.2|14963.7|14967.2|14965.7|14967.2|14965.7|14964.2|14962.2|6297491
1654628400000|2022-06-07 19:00:00|14966.2|14964.7|14966.2|14964.7|14967.2|14965.7|14965.2|14963.7|177
1654628700000|2022-06-07 19:05:00|14965.2|14963.7|14964.2|14962.7|14965.2|14964.7|14963.2|14960.7|318
1654629000000|2022-06-07 19:10:00|14963.2|14961.7|14962.2|14960.7|14965.2|14962.7|14962.2|14959.7|572
1654629300000|2022-06-07 19:15:00|14961.2|14959.7|14958.2|14956.7|14962.2|14960.7|14957.2|14955.7|374
1654629600000|2022-06-07 19:20:00|14959.2|14957.7|14957.2|14955.7|14960.2|14958.7|14956.2|14954.7|702057
1654629900000|2022-06-07 19:25:00|14956.2|14954.7|14957.2|14954.7|14958.2|14955.7|14955.2|14953.7|194
1654630200000|2022-06-07 19:30:00|14956.2|14955.7|14954.2|14952.7|14958.2|14955.7|14952.2|14950.7|283
1654630500000|2022-06-07 19:35:00|14955.2|14953.7|14953.2|14951.7|14956.2|14954.7|14952.2|14950.7|195
1654630800000|2022-06-07 19:40:00|14952.2|14950.7|14952.2|14950.7|14953.2|14951.7|14951.2|14949.7|163
1654631100000|2022-06-07 19:45:00|14951.2|14949.7|14949.2|14947.7|14952.7|14950.7|14949.2|14947.2|2110369
1654631400000|2022-06-07 19:50:00|14950.2|14948.7|14952.2|14950.7|14953.2|14951.7|14950.2|14948.7|221
1654631700000|2022-06-07 19:55:00|14951.2|14949.7|14950.2|14947.7|14952.2|14950.7|14949.2|14946.7|185
1654668300000|2022-06-08 06:05:00|14941.5|14940|14937.5|14935|14941.5|14940|14935.5|14934|844
1654668600000|2022-06-08 06:10:00|14936.5|14934|14937.5|14936|14938.5|14937|14932.5|14931|638
1654668900000|2022-06-08 06:15:00|14938.4|14936.9|14933.4|14931.9|14939|14937|14931.4|14929.9|832
1654669200000|2022-06-08 06:20:00|14934.4|14932.9|14929.4|14927.9|14934.4|14932.9|14927.4|14925.9|1225
1654669500000|2022-06-08 06:25:00|14928.4|14926.9|14937.4|14934.9|14937.4|14935.9|14928.4|14926.4|905
1654669800000|2022-06-08 06:30:00|14936.4|14933.9|14939.4|14937.9|14941.4|14939.9|14935.4|14933.9|1236
1654670100000|2022-06-08 06:35:00|14938.4|14936.9|14935.4|14933.9|14939.4|14937.9|14934.4|14932.9|1550
1654670400000|2022-06-08 06:40:00|14936.4|14934.9|14937.4|14935.9|14938.4|14936.9|14932.4|14930.9|2183
1654670700000|2022-06-08 06:45:00|14936.4|14934.9|14936.4|14934.9|14937.4|14935.9|14931.4|14929.9|2073
1654671000000|2022-06-08 06:50:00|14937.4|14935.9|14943.4|14941.9|14944.4|14942.9|14934.4|14932.9|1676
1654671300000|2022-06-08 06:55:00|14944.4|14942.9|14940.4|14938.9|14949.4|14947.9|14938.4|14936.9|2481
1654671600000|2022-06-08 07:00:00|14939.4|14937.9|14943.4|14941.9|14947.4|14945.9|14939.4|14937.9|2650
1654671900000|2022-06-08 07:05:00|14942.4|14940.9|14959.3|14957.8|14959.3|14957.8|14942.4|14940.9|4197
1654672200000|2022-06-08 07:10:00|14958.3|14956.8|14950.3|14948.8|14959.3|14957.8|14948.3|14946.8|3895
1654672500000|2022-06-08 07:15:00|14951.3|14949.8|14945.3|14943.8|14955.3|14953.8|14943.3|14941.8|4581
1654672800000|2022-06-08 07:20:00|14943.3|14941.8|14943.3|14941.8|14945.3|14943.8|14938.3|14936.8|5235
1654673100000|2022-06-08 07:25:00|14942.3|14940.8|14948.3|14946.8|14949.3|14947.8|14937.3|14935.8|4025
1654673400000|2022-06-08 07:30:00|14947.3|14945.8|14938.3|14936.8|14951.8|14949.8|14938.3|14936.8|4491
1654673700000|2022-06-08 07:35:00|14939.3|14937.8|14943.3|14941.8|14944.3|14942.8|14936.3|14934.8|2022
1654674000000|2022-06-08 07:40:00|14941.3|14939.8|14941.3|14938.8|14941.3|14939.8|14935.3|14933.8|2061
1654674300000|2022-06-08 07:45:00|14940.3|14939.8|14941.3|14939.8|14945.3|14943.8|14940.3|14938.8|1847
1654674600000|2022-06-08 07:50:00|14942.3|14940.8|14935.3|14933.8|14945.3|14943.8|14935.3|14933.8|3986
1654674900000|2022-06-08 07:55:00|14936.3|14934.8|14931.3|14929.8|14936.3|14934.8|14925.3|14923.8|4021
1654675200000|2022-06-08 08:00:00|14930.3|14928.8|14941.2|14939.7|14941.3|14939.8|14929.3|14927.8|4321
1654675500000|2022-06-08 08:05:00|14940.2|14938.7|14937.2|14935.7|14942.2|14940.7|14936.2|14934.7|5028
1654675800000|2022-06-08 08:10:00|14938.2|14936.7|14932.2|14930.7|14938.2|14936.7|14930.2|14928.7|3939
1654676100000|2022-06-08 08:15:00|14933.2|14931.7|14927.2|14925.7|14935.2|14933.7|14923.2|14921.7|4294
1654676400000|2022-06-08 08:20:00|14926.2|14924.7|14930.2|14928.7|14931.2|14929.7|14926.2|14924.7|3025
1654676700000|2022-06-08 08:25:00|14931.2|14929.7|14926.2|14924.7|14931.2|14929.7|14924.2|14922.7|4688
1654677000000|2022-06-08 08:30:00|14927.2|14925.7|14926.2|14924.7|14928.2|14926.7|14923.2|14921.7|4988
1654677300000|2022-06-08 08:35:00|14927.2|14925.7|14934.2|14932.7|14935.2|14933.7|14926.2|14924.7|4424
1654677600000|2022-06-08 08:40:00|14935.2|14933.7|14936.2|14934.7|14937.2|14935.7|14932.2|14930.7|3948
1654677900000|2022-06-08 08:45:00|14935.2|14933.7|14936.2|14934.7|14940.2|14938.7|14935.2|14933.7|2349
1654678200000|2022-06-08 08:50:00|14937.2|14935.7|14926.2|14923.7|14937.2|14935.7|14923.2|14921.7|3851
1654678500000|2022-06-08 08:55:00|14927.2|14924.7|14929.2|14927.7|14930.2|14928.7|14920.2|14918.7|3730
1654678800000|2022-06-08 09:00:00|14928.2|14926.7|14933.2|14931.7|14937.2|14935.7|14928.2|14925.7|4848
1654679100000|2022-06-08 09:05:00|14932.2|14930.7|14931.2|14929.7|14934.2|14932.7|14928.2|14926.7|3289
1654679400000|2022-06-08 09:10:00|14930.2|14928.7|14926.2|14924.7|14930.2|14928.7|14922.2|14920.7|3153
1654679700000|2022-06-08 09:15:00|14927.2|14925.7|14919.2|14917.7|14930.2|14928.7|14919.2|14917.7|5221
1654680000000|2022-06-08 09:20:00|14920.2|14918.7|14918.2|14916.7|14920.2|14918.7|14912.2|14910.7|3776
1654680300000|2022-06-08 09:25:00|14917.2|14915.7|14904.2|14902.7|14918.2|14916.7|14904.2|14902.7|7470
1654680600000|2022-06-08 09:30:00|14906.2|14904.7|14912.2|14910.7|14913.2|14910.7|14898.2|14896.7|7756
1654680900000|2022-06-08 09:35:00|14913.2|14911.7|14915.2|14913.7|14915.2|14913.7|14909.2|14907.7|4968
1654681200000|2022-06-08 09:40:00|14914.2|14912.7|14910.1|14908.6|14915.2|14913.7|14907.2|14905.7|5084
1654681500000|2022-06-08 09:45:00|14910.2|14907.7|14914.1|14912.6|14917.1|14915.6|14907.1|14905.6|4265
1654681800000|2022-06-08 09:50:00|14915.1|14913.6|14919.1|14917.6|14920.1|14918.6|14914.1|14912.6|4019
1654682100000|2022-06-08 09:55:00|14918.1|14916.6|14924.1|14922.6|14926.1|14924.6|14918.1|14916.6|3026
1654682400000|2022-06-08 10:00:00|14925.1|14923.6|14919.1|14917.6|14928.1|14926.6|14919.1|14917.6|4663
1654682700000|2022-06-08 10:05:00|14920.1|14918.6|14922.1|14920.6|14925.1|14923.6|14919.1|14917.6|2630
1654683000000|2022-06-08 10:10:00|14921.1|14919.6|14917.1|14915.6|14922.1|14920.6|14917.1|14914.6|4413
1654683300000|2022-06-08 10:15:00|14916.1|14914.6|14910.1|14908.6|14918.1|14916.6|14909.1|14907.6|3519
1654683600000|2022-06-08 10:20:00|14909.1|14907.6|14910.1|14908.6|14911.1|14909.6|14908.1|14905.6|4263
1654683900000|2022-06-08 10:25:00|14911|14909.5|14917|14915.5|14921|14919.5|14910.1|14908.5|6040
1654684200000|2022-06-08 10:30:00|14916|14914.5|14905|14903.5|14916|14914.5|14905|14903.5|4436
1654684500000|2022-06-08 10:35:00|14906|14904.5|14897|14895.5|14906|14904.5|14895|14893.5|4344
1654684800000|2022-06-08 10:40:00|14896|14894.5|14903|14901.5|14903.5|14901.5|14893|14891.5|3563
1654685100000|2022-06-08 10:45:00|14902|14900.5|14902|14900.5|14903|14901.5|14899|14897.5|2877
1654685400000|2022-06-08 10:50:00|14903|14901.5|14906|14904.5|14907|14905.5|14901|14899.5|2708
1654685700000|2022-06-08 10:55:00|14907|14905.5|14911|14909.5|14911|14909.5|14905|14902.5|3993
1654686000000|2022-06-08 11:00:00|14912|14910.5|14908|14906.5|14915|14913.5|14906|14904.5|2954
1654686300000|2022-06-08 11:05:00|14907|14905.5|14903|14901.5|14910|14908.5|14902|14900.5|2679
1654686600000|2022-06-08 11:10:00|14902|14900.5|14894|14892.5|14903|14901.5|14893|14891.5|3880
1654686900000|2022-06-08 11:15:00|14895|14893.5|14894|14892.5|14897|14895.5|14892|14890.5|3573
1654687200000|2022-06-08 11:20:00|14895|14893.5|14890.9|14889.4|14899|14897.5|14889.9|14888.4|3700
1654687500000|2022-06-08 11:25:00|14889.9|14888.4|14890.9|14888.4|14892.9|14890.4|14883.9|14882.4|5451
1654687800000|2022-06-08 11:30:00|14889.9|14887.4|14893.9|14892.4|14893.9|14892.4|14887.9|14886.4|3298
1654688100000|2022-06-08 11:35:00|14894.9|14893.4|14891.9|14890.4|14894.9|14893.4|14889.9|14888.4|2201
1654688400000|2022-06-08 11:40:00|14892.9|14891.4|14885.9|14884.4|14893.9|14892.4|14884.9|14883.4|3655
1654688700000|2022-06-08 11:45:00|14884.9|14883.4|14881.9|14879.4|14888.9|14887.4|14879.9|14878.4|4067
1654689000000|2022-06-08 11:50:00|14882.9|14880.4|14891.9|14890.4|14891.9|14890.4|14881.9|14880.4|3013
1654689300000|2022-06-08 11:55:00|14890.9|14889.4|14896.9|14894.4|14896.9|14895.4|14889.9|14888.4|2240
1654689600000|2022-06-08 12:00:00|14897.9|14895.4|14897.9|14896.4|14903.9|14902.4|14894.9|14893.4|6271
1654689900000|2022-06-08 12:05:00|14898.9|14897.4|14895.9|14894.4|14900.9|14899.4|14892.9|14891.4|4833
1654690200000|2022-06-08 12:10:00|14894.9|14893.4|14892.9|14891.4|14895.9|14894.4|14891.9|14890.4|2871
1654690500000|2022-06-08 12:15:00|14891.9|14890.4|14895.9|14894.4|14896.9|14895.4|14888.9|14887.4|3092
1654690800000|2022-06-08 12:20:00|14894.9|14893.4|14878.8|14877.3|14894.9|14893.4|14877.8|14876.3|3997
1654691100000|2022-06-08 12:25:00|14877.8|14876.3|14872.8|14871.3|14879.8|14878.3|14872.8|14871.3|5147
1654691400000|2022-06-08 12:30:00|14871.8|14870.3|14879.8|14877.3|14879.8|14878.3|14870.8|14869.3|6178
1654691700000|2022-06-08 12:35:00|14878.8|14876.3|14882.8|14880.3|14883.8|14882.3|14876.8|14875.3|4408
1654692000000|2022-06-08 12:40:00|14881.8|14881.3|14879.8|14878.3|14882.8|14881.3|14874.8|14873.3|2985
1654692300000|2022-06-08 12:45:00|14878.8|14877.3|14882.9|14881.4|14884.9|14883.4|14877.8|14876.3|5418
1654692600000|2022-06-08 12:50:00|14883.9|14882.4|14881.9|14880.4|14886.9|14885.4|14880.9|14879.4|3042
1654692900000|2022-06-08 12:55:00|14880.9|14879.4|14883.9|14882.4|14886.9|14885.4|14878.9|14876.4|3145
1654693200000|2022-06-08 13:00:00|14884.9|14881.4|14893.9|14892.4|14896.9|14895.4|14882.9|14881.4|3902
1654693500000|2022-06-08 13:05:00|14894.9|14893.4|14892.9|14891.4|14895.9|14894.4|14888.9|14887.4|4444
1654693800000|2022-06-08 13:10:00|14891.9|14890.4|14887.9|14886.4|14893.9|14892.4|14884.9|14883.4|2430
1654694100000|2022-06-08 13:15:00|14888.9|14887.4|14885.9|14884.4|14890.9|14889.4|14882.9|14881.4|3002
1654694400000|2022-06-08 13:20:00|14886.9|14885.4|14886.9|14885.4|14887.9|14886.4|14879.9|14878.4|5783
1654694700000|2022-06-08 13:25:00|14885.9|14884.4|14890.9|14889.4|14891.9|14890.4|14885.9|14884.4|4042
1654695000000|2022-06-08 13:30:00|14889.9|14888.4|14889.9|14888.4|14895.9|14894.4|14887.9|14886.4|3899
1654695300000|2022-06-08 13:35:00|14890.9|14889.4|14887.9|14886.4|14891.9|14890.4|14884.9|14883.4|3901
1654695600000|2022-06-08 13:40:00|14888.9|14887.4|14888.8|14887.3|14889.8|14888.3|14882.9|14881.4|5484
1654695900000|2022-06-08 13:45:00|14887.8|14886.3|14883.8|14882.3|14888.8|14887.3|14880.8|14879.3|5223
1654696200000|2022-06-08 13:50:00|14882.8|14881.3|14879.8|14878.3|14883.8|14882.3|14877.8|14876.3|5163
1654696500000|2022-06-08 13:55:00|14878.8|14877.3|14876.8|14875.3|14881.8|14880.3|14874.8|14873.3|4099
1654696800000|2022-06-08 14:00:00|14875.8|14874.3|14881.8|14880.3|14884.8|14883.3|14871.8|14870.3|11718
1654697100000|2022-06-08 14:05:00|14880.8|14879.3|14890.8|14889.3|14891.8|14890.3|14879.8|14878.3|7467
1654697400000|2022-06-08 14:10:00|14889.8|14888.3|14893.8|14892.3|14897.8|14896.3|14888.8|14887.3|6826
1654697700000|2022-06-08 14:15:00|14894.8|14893.3|14900.8|14899.3|14905.8|14904.3|14892.8|14891.3|5197
1654698000000|2022-06-08 14:20:00|14901.8|14900.3|14889.8|14888.3|14902.8|14900.3|14888.8|14887.3|4820
1654698300000|2022-06-08 14:25:00|14890.8|14887.3|14885.8|14884.3|14890.8|14889.3|14885.8|14883.3|3886
1654698600000|2022-06-08 14:30:00|14886.8|14885.3|14888.8|14887.3|14889.8|14888.3|14884.8|14883.3|4040
1654698900000|2022-06-08 14:35:00|14887.8|14886.3|14886.8|14885.3|14889.8|14888.3|14881.8|14880.3|4690
1654699200000|2022-06-08 14:40:00|14885.8|14884.3|14887.7|14886.2|14889.8|14888.3|14882.8|14880.3|4440
1654699500000|2022-06-08 14:45:00|14888.7|14887.2|14890.7|14889.2|14899.7|14898.2|14885.7|14884.2|4295
1654699800000|2022-06-08 14:50:00|14891.7|14888.2|14885.7|14884.2|14891.7|14890.2|14883.7|14882.2|3299
1654700100000|2022-06-08 14:55:00|14886.7|14885.2|14890.7|14889.2|14892.7|14891.2|14886.7|14885.2|4441
1654700400000|2022-06-08 15:00:00|14889.7|14888.2|14891.6|14890.1|14891.7|14890.2|14883.6|14882.1|3928
1654700700000|2022-06-08 15:05:00|14892.6|14891.1|14890.6|14889.1|14896.6|14895.1|14889.6|14888.1|4345
1654701000000|2022-06-08 15:10:00|14889.6|14888.1|14893.5|14892|14895.5|14894|14887.5|14886|5163
1654701300000|2022-06-08 15:15:00|14894.5|14893|14893.5|14892|14895.5|14894|14890.5|14889|2676
1654701600000|2022-06-08 15:20:00|14894.5|14893|14889.5|14888|14895.5|14894|14889.5|14888|2942
1654701900000|2022-06-08 15:25:00|14890.5|14889|14888.5|14887|14891.5|14890|14884.5|14883|3605
1654702200000|2022-06-08 15:30:00|14887.5|14886|14884.5|14883|14888.5|14887|14884.5|14883|2173
1654702500000|2022-06-08 15:35:00|14885.5|14884|14883.5|14882|14887.5|14886|14883.5|14881|2482
1654702800000|2022-06-08 15:40:00|14882.5|14881|14884.5|14883|14884.5|14883|14881.5|14880|1512
1654703100000|2022-06-08 15:45:00|14883.5|14882|14886.5|14884|14887.5|14886|14882.5|14881|1647
1654703400000|2022-06-08 15:50:00|14885.5|14885|14884.5|14883|14887.5|14886|14884.5|14883|1139
1654703700000|2022-06-08 15:55:00|14885.5|14884|14884.5|14883|14885.5|14884|14882.5|14881|3041
1654704000000|2022-06-08 16:00:00|14885.5|14884|14886.5|14884|14887|14885|14882.5|14881|834
1654704300000|2022-06-08 16:05:00|14885.5|14883|14886.4|14884.9|14887|14885|14883.5|14881.9|1283
1654704600000|2022-06-08 16:10:00|14887.4|14885.9|14885.4|14883.9|14887.4|14885.9|14884.4|14882.9|1183
1654704900000|2022-06-08 16:15:00|14884.4|14882.9|14885.4|14883.9|14885.4|14883.9|14883.4|14881.9|1414
1654705200000|2022-06-08 16:20:00|14884.4|14882.9|14885.4|14883.9|14887.4|14885.9|14883.4|14881.9|440
1654705500000|2022-06-08 16:25:00|14886.4|14884.9|14885.4|14883.9|14886.4|14884.9|14884.4|14882.9|698
1654705800000|2022-06-08 16:30:00|14886.4|14884.9|14887.4|14885.9|14888.4|14886.9|14884.4|14882.9|791
1654706100000|2022-06-08 16:35:00|14886.4|14884.9|14888.4|14886.9|14888.4|14886.9|14886.4|14884.9|609
1654706400000|2022-06-08 16:40:00|14887.4|14885.9|14888.4|14886.9|14889.4|14887.9|14887.4|14885.9|311
1654706700000|2022-06-08 16:45:00|14889.4|14887.9|14887.4|14885.9|14891.4|14889.9|14887.4|14885.9|705
1654707000000|2022-06-08 16:50:00|14888.4|14886.9|14886.4|14884.9|14888.4|14886.9|14885.4|14883.9|560
1654707300000|2022-06-08 16:55:00|14885.4|14883.9|14885.4|14883.9|14886.4|14884.9|14884.4|14882.9|415
1654707600000|2022-06-08 17:00:00|14886.4|14884.9|14878.4|14876.9|14886.4|14884.9|14875.4|14873.8|1928
1654707900000|2022-06-08 17:05:00|14879.3|14876.8|14873.3|14870.8|14879.4|14877.9|14872.3|14870.8|523
1654708200000|2022-06-08 17:10:00|14872.3|14871.8|14873.3|14871.8|14874.3|14872.8|14872.3|14870.8|328
1654708500000|2022-06-08 17:15:00|14874.3|14870.8|14874.3|14872.8|14875.3|14873.8|14872.3|14870.8|197
1654708800000|2022-06-08 17:20:00|14873.3|14871.8|14874.3|14872.8|14875.3|14873.8|14873.3|14871.8|187
1654709100000|2022-06-08 17:25:00|14875.3|14873.8|14877.3|14875.8|14878.3|14876.8|14874.3|14872.8|290
1654709400000|2022-06-08 17:30:00|14878.3|14876.8|14879.3|14877.8|14880.3|14878.8|14878.3|14876.8|141
1654709700000|2022-06-08 17:35:00|14880.3|14878.8|14880.3|14878.8|14880.3|14878.8|14879.3|14877.8|50
1654710000000|2022-06-08 17:40:00|14879.3|14877.8|14879.3|14876.8|14880.3|14878.8|14879.3|14876.8|61
1654710300000|2022-06-08 17:45:00|14878.3|14877.8|14876.3|14874.8|14879.3|14877.8|14875.3|14873.3|372
1654710600000|2022-06-08 17:50:00|14877.3|14875.8|14875.3|14873.8|14878.3|14875.8|14875.3|14873.8|195
1654710900000|2022-06-08 17:55:00|14874.3|14872.8|14873.3|14871.8|14875.3|14873.8|14873.3|14871.8|192
1654711200000|2022-06-08 18:00:00|14872.3|14870.8|14871.2|14869.7|14872.3|14870.8|14871.2|14869.7|203
1654711500000|2022-06-08 18:05:00|14872.2|14870.7|14873.2|14871.7|14873.2|14871.7|14872.2|14870.7|231
1654711800000|2022-06-08 18:10:00|14874.2|14872.7|14873.2|14870.7|14875.7|14873.7|14872.2|14870.7|296
1654712100000|2022-06-08 18:15:00|14872.2|14871.7|14873.2|14871.7|14873.2|14871.7|14872.2|14870.7|65
1654712400000|2022-06-08 18:20:00|14872.2|14870.7|14872.2|14870.7|14873.2|14871.7|14872.2|14870.7|36
1654712700000|2022-06-08 18:25:00|14870.2|14869.7|14872.2|14870.7|14872.2|14870.7|14870.2|14868.7|167
1654713000000|2022-06-08 18:30:00|14871.2|14869.7|14871.2|14869.7|14872.2|14869.7|14871.2|14868.7|31
1654713300000|2022-06-08 18:35:00|14872.2|14870.7|14871.2|14868.7|14873.2|14871.7|14870.2|14868.7|156
1654713600000|2022-06-08 18:40:00|14870.2|14869.7|14871.2|14869.7|14871.2|14869.7|14870.2|14868.7|88
1654713900000|2022-06-08 18:45:00|14870.2|14868.7|14871.2|14869.7|14871.2|14869.7|14870.2|14868.7|23
1654714200000|2022-06-08 18:50:00|14870.2|14868.7|14871.2|14869.7|14872.2|14870.7|14870.2|14868.7|86
1654714500000|2022-06-08 18:55:00|14872.2|14870.7|14872.1|14870.6|14873.2|14871.7|14871.2|14869.7|84
1654714800000|2022-06-08 19:00:00|14873.1|14871.6|14875.1|14873.6|14875.1|14873.6|14872.1|14870.6|108
1654715100000|2022-06-08 19:05:00|14874.1|14872.6|14874.1|14872.6|14874.1|14873.6|14874.1|14872.6|76
1654715400000|2022-06-08 19:10:00|14873.1|14871.6|14874.1|14872.6|14874.1|14872.6|14873.1|14871.6|47
1654715700000|2022-06-08 19:15:00|14875.1|14873.6|14876.1|14873.6|14876.1|14874.6|14874.1|14872.6|80
1654716000000|2022-06-08 19:20:00|14875.1|14874.6|14873.1|14871.6|14875.1|14874.6|14873.1|14870.6|100
1654716300000|2022-06-08 19:25:00|14874.1|14872.6|14871.1|14869.6|14874.1|14872.6|14871.1|14869.6|90
1654716600000|2022-06-08 19:30:00|14872.1|14870.6|14871.1|14869.6|14873.1|14871.6|14871.1|14869.6|258
1654716900000|2022-06-08 19:35:00|14870.1|14868.6|14871.1|14869.6|14872.1|14870.6|14870.1|14868.6|205
1654717200000|2022-06-08 19:40:00|14870.1|14868.6|14871.1|14869.6|14872.1|14870.6|14870.1|14868.6|115
1654717500000|2022-06-08 19:45:00|14872.1|14870.6|14871.1|14869.6|14874.1|14872.6|14871.1|14869.6|258
1654717800000|2022-06-08 19:50:00|14870.1|14868.6|14870.1|14868.6|14871.1|14869.6|14869.1|14867.6|191
1654718100000|2022-06-08 19:55:00|14869.1|14867.6|14868|14866.5|14870.1|14867.6|14867|14865.5|418
1654754700000|2022-06-09 06:05:00|14876|14874.5|14880|14878.5|14883|14881.5|14875|14872.5|488
1654755000000|2022-06-09 06:10:00|14882|14880.5|14884|14882.5|14886|14884.5|14880|14878.5|617
1654755300000|2022-06-09 06:15:00|14886|14883.5|14894|14892.5|14894|14892.5|14886|14883.5|1868
1654755600000|2022-06-09 06:20:00|14895|14893.5|14890.9|14889.4|14895.9|14894.4|14889|14887.4|2291
1654755900000|2022-06-09 06:25:00|14890|14888.4|14886.9|14885.4|14892.9|14891.4|14886.9|14884.9|1033
1654756200000|2022-06-09 06:30:00|14885.9|14884.4|14877.9|14876.4|14885.9|14885.4|14877.9|14876.4|805
1654756500000|2022-06-09 06:35:00|14878.9|14877.4|14880.9|14879.4|14882.9|14881.4|14876.9|14875.4|753
1654756800000|2022-06-09 06:40:00|14881.9|14878.4|14872.9|14871.4|14882.9|14881.4|14872.9|14871.4|1150
1654757100000|2022-06-09 06:45:00|14873.9|14872.4|14867.9|14866.4|14874.9|14873.4|14867.9|14866.4|1495
1654757400000|2022-06-09 06:50:00|14868.9|14867.4|14873.9|14872.4|14874.9|14873.4|14868.9|14866.4|1123
1654757700000|2022-06-09 06:55:00|14874.9|14873.4|14871.9|14870.4|14878.9|14877.4|14871.9|14870.4|1208
1654758000000|2022-06-09 07:00:00|14872.9|14871.4|14871.9|14870.4|14878.9|14877.4|14869.9|14868.4|4621
1654758300000|2022-06-09 07:05:00|14872.9|14871.4|14888.9|14887.4|14889.9|14888.4|14868.9|14867.4|3373
1654758600000|2022-06-09 07:10:00|14889.9|14888.4|14887.9|14886.4|14891.9|14890.4|14884.9|14883.4|3050
1654758900000|2022-06-09 07:15:00|14888.9|14887.3|14890.9|14888.4|14891.8|14890.3|14883.9|14882.4|3117
1654759200000|2022-06-09 07:20:00|14891.9|14889.4|14908.8|14907.3|14909.8|14908.3|14890.8|14889.3|4260
1654759500000|2022-06-09 07:25:00|14908.9|14907.4|14899.8|14898.3|14910.8|14908.3|14899.8|14898.3|4426
1654759800000|2022-06-09 07:30:00|14898.8|14897.3|14902.8|14900.3|14907.8|14906.3|14898.8|14897.3|4144
1654760100000|2022-06-09 07:35:00|14903.3|14901.3|14907.8|14906.3|14907.8|14906.3|14899.8|14898.3|2325
1654760400000|2022-06-09 07:40:00|14906.8|14905.3|14900.8|14899.3|14906.8|14905.3|14899.8|14898.3|2424
1654760700000|2022-06-09 07:45:00|14899.8|14898.3|14894.8|14893.3|14901.8|14900.3|14890.8|14889.3|3211
1654761000000|2022-06-09 07:50:00|14893.8|14892.3|14897.8|14896.3|14898.8|14897.3|14890.8|14889.3|2753
1654761300000|2022-06-09 07:55:00|14898.8|14895.3|14906.8|14905.3|14909.8|14908.3|14897.8|14895.3|3649
1654761600000|2022-06-09 08:00:00|14907.8|14906.3|14903.8|14902.3|14909.8|14908.3|14902.8|14901.3|3263
1654761900000|2022-06-09 08:05:00|14904.8|14903.3|14909.8|14908.3|14909.8|14908.3|14903.8|14902.3|3942
1654762200000|2022-06-09 08:10:00|14908.8|14907.3|14910.8|14909.3|14913.8|14912.3|14908.8|14906.3|2833
1654762500000|2022-06-09 08:15:00|14910.7|14908.3|14903.7|14902.2|14910.8|14909.3|14902.7|14901.2|4126
1654762800000|2022-06-09 08:20:00|14903.8|14901.2|14901.7|14899.2|14905.7|14903.2|14899.7|14898.2|2714
1654763100000|2022-06-09 08:25:00|14900.7|14900.2|14892.7|14891.2|14902.7|14901.2|14892.7|14891.2|2544
1654763400000|2022-06-09 08:30:00|14893.7|14892.2|14884.7|14883.2|14894.7|14893.2|14884.7|14883.2|3802
1654763700000|2022-06-09 08:35:00|14883.7|14882.2|14876.7|14875.2|14884.7|14883.2|14875.7|14874.2|5744
1654764000000|2022-06-09 08:40:00|14875.7|14874.2|14875.7|14874.2|14876.7|14875.2|14867.7|14866.2|4291
1654764300000|2022-06-09 08:45:00|14874.7|14873.2|14880.7|14879.2|14882.7|14881.2|14873.7|14872.2|3131
1654764600000|2022-06-09 08:50:00|14879.7|14878.2|14886.7|14885.2|14887.7|14886.2|14878.7|14877.2|3202
1654764900000|2022-06-09 08:55:00|14887.7|14886.2|14887.7|14886.2|14890.2|14888.2|14883.7|14882.2|4673
1654765200000|2022-06-09 09:00:00|14886.7|14885.2|14890.7|14889.2|14890.7|14889.2|14885.7|14883.2|2245
1654765500000|2022-06-09 09:05:00|14889.7|14888.2|14896.7|14895.2|14899.7|14898.2|14889.7|14888.2|2211
1654765800000|2022-06-09 09:10:00|14897.7|14896.2|14896.6|14895.1|14898.7|14897.2|14892.7|14891.2|2089
1654766100000|2022-06-09 09:15:00|14895.7|14894.2|14888.6|14887.1|14899.6|14898.1|14888.6|14887.1|3743
1654766400000|2022-06-09 09:20:00|14887.7|14886.2|14880.6|14879.1|14888.6|14887.1|14877.6|14876.1|3052
1654766700000|2022-06-09 09:25:00|14878.6|14877.1|14877.6|14875.1|14880.6|14879.1|14874.6|14873.1|3433
1654767000000|2022-06-09 09:30:00|14876.6|14876.1|14872.6|14871.1|14878.6|14877.1|14872.6|14871.1|3078
1654767300000|2022-06-09 09:35:00|14873.6|14872.1|14875.6|14874.1|14876.6|14875.1|14871.6|14869.1|2764
1654767600000|2022-06-09 09:40:00|14876.6|14875.1|14871.6|14870.1|14876.6|14875.1|14870.6|14868.6|2778
1654767900000|2022-06-09 09:45:00|14870.6|14869.1|14876.6|14875.1|14876.6|14875.1|14870.6|14869.1|2440
1654768200000|2022-06-09 09:50:00|14875.6|14874.1|14877.6|14876.1|14881.6|14880.1|14875.6|14873.1|4258
1654768500000|2022-06-09 09:55:00|14878.6|14875.1|14876.6|14875.1|14883.6|14882.1|14875.6|14874.1|2518
1654768800000|2022-06-09 10:00:00|14875.6|14874.1|14878.6|14877.1|14881.6|14880.1|14874.6|14873.1|2628
1654769100000|2022-06-09 10:05:00|14877.6|14876.1|14882.6|14881.1|14882.6|14881.1|14877.6|14876.1|2216
1654769400000|2022-06-09 10:10:00|14881.6|14880.1|14884.5|14883|14886.5|14885|14879.5|14878|3441
1654769700000|2022-06-09 10:15:00|14885.5|14884|14880.5|14879|14885.6|14884|14880.5|14879|1457
1654770000000|2022-06-09 10:20:00|14881.5|14880|14890.5|14889|14891.5|14890|14881.5|14880|3332
1654770300000|2022-06-09 10:25:00|14891.5|14890|14890.5|14889|14893.5|14892|14887.5|14886|2874
1654770600000|2022-06-09 10:30:00|14889.5|14888|14898.5|14897|14899.5|14898|14889.5|14888|2358
1654770900000|2022-06-09 10:35:00|14897.5|14896|14896.5|14895|14898.5|14897|14893.5|14892|1614
1654771200000|2022-06-09 10:40:00|14897.5|14896|14896.5|14895|14899.5|14898|14895.5|14894|2221
1654771500000|2022-06-09 10:45:00|14897.5|14896|14905.5|14904|14906.5|14905|14897.5|14896|1686
1654771800000|2022-06-09 10:50:00|14906.5|14905|14904.5|14903|14906.5|14905|14902.5|14901|2602
1654772100000|2022-06-09 10:55:00|14905.5|14904|14901.5|14900|14906.5|14905|14900.5|14899|2006
1654772400000|2022-06-09 11:00:00|14901.4|14899.9|14892.5|14891|14902.5|14901|14888.5|14887|4161
1654772700000|2022-06-09 11:05:00|14893.5|14892|14893.4|14891.9|14894.5|14893|14891.5|14890|1880
1654773000000|2022-06-09 11:10:00|14892.5|14891|14887.4|14885.9|14893.4|14891.9|14887.4|14885.9|1819
1654773300000|2022-06-09 11:15:00|14888.4|14886.9|14887.4|14885.9|14888.4|14886.9|14883.4|14881.9|3351
1654773600000|2022-06-09 11:20:00|14886.4|14884.9|14882.4|14880.9|14887.4|14885.9|14878.4|14876.9|2056
1654773900000|2022-06-09 11:25:00|14881.4|14879.9|14878.4|14875.9|14883.4|14881.9|14877.4|14875.9|3395
1654774200000|2022-06-09 11:30:00|14877.4|14876.9|14875.4|14873.9|14878.4|14876.9|14872.4|14870.9|2133
1654774500000|2022-06-09 11:35:00|14876.4|14874.9|14872.4|14870.9|14879.4|14877.9|14871.4|14869.9|2978
1654774800000|2022-06-09 11:40:00|14871.4|14869.9|14870.4|14867.9|14871.4|14869.9|14857.4|14855.9|4094
1654775100000|2022-06-09 11:45:00|14869.4|14866.9|14836.4|14833.9|14939.4|14937.9|14825.4|14823.9|12496
1654775400000|2022-06-09 11:50:00|14838.4|14834.9|14793.4|14791.9|14841.4|14839.9|14791.4|14789.9|8923
1654775700000|2022-06-09 11:55:00|14792.4|14790.9|14804.4|14802.9|14810.4|14808.9|14781.4|14779.9|7615
1654776000000|2022-06-09 12:00:00|14805.4|14803.9|14791.4|14789.9|14806.4|14804.9|14784.4|14781.9|6808
1654776300000|2022-06-09 12:05:00|14790.4|14788.9|14803.3|14800.8|14803.3|14801.8|14788.3|14786.8|5686
1654776600000|2022-06-09 12:10:00|14802.3|14799.8|14760.3|14758.8|14802.3|14800.8|14754.3|14752.8|7819
1654776900000|2022-06-09 12:15:00|14759.3|14756.8|14767.3|14764.8|14772.3|14770.8|14751.3|14749.8|9591
1654777200000|2022-06-09 12:20:00|14766.3|14765.8|14762.3|14759.8|14770.3|14768.8|14755.3|14753.8|6922
1654777500000|2022-06-09 12:25:00|14761.3|14758.8|14767.3|14765.8|14768.3|14766.8|14754.3|14752.8|5981
1654777800000|2022-06-09 12:30:00|14769.3|14767.8|14776.3|14774.8|14782.3|14780.8|14766.3|14763.8|7136
1654778100000|2022-06-09 12:35:00|14777.3|14772.8|14762.3|14760.8|14781.3|14779.8|14756.3|14754.8|6873
1654778400000|2022-06-09 12:40:00|14761.3|14759.8|14754.1|14751.6|14773.2|14771.7|14741.1|14739.6|6838
1654778700000|2022-06-09 12:45:00|14753.1|14750.6|14739.9|14738.4|14755.1|14753.6|14738.9|14737.4|6802
1654779000000|2022-06-09 12:50:00|14735.9|14737.4|14743.9|14742.4|14751.9|14750.4|14730.9|14729.4|7518
1654779300000|2022-06-09 12:55:00|14744.9|14743.4|14750.9|14749.4|14761.8|14760.3|14742.9|14741.4|6388
1654779600000|2022-06-09 13:00:00|14751.9|14749.3|14763.8|14762.3|14768.8|14767.3|14751.8|14749.3|6577
1654779900000|2022-06-09 13:05:00|14764.8|14763.3|14751.7|14750.2|14771.7|14770.2|14748.7|14747.2|6088
1654780200000|2022-06-09 13:10:00|14752.7|14751.2|14744.7|14743.2|14762.7|14761.2|14742.7|14741.2|4357
1654780500000|2022-06-09 13:15:00|14743.7|14742.2|14771.7|14770.2|14771.7|14770.2|14743.7|14742.2|5725
1654780800000|2022-06-09 13:20:00|14770.7|14769.2|14778.6|14777.1|14788.5|14787|14770.7|14769.2|7431
1654781100000|2022-06-09 13:25:00|14777.6|14776.1|14796.5|14795|14807.4|14805.9|14776.6|14775.1|9221
1654781400000|2022-06-09 13:30:00|14795.5|14794|14819.2|14817.7|14822.2|14820.7|14786.5|14785|9074
1654781700000|2022-06-09 13:35:00|14818.3|14816.8|14822.2|14820.7|14825.2|14823.7|14809.3|14806.8|8486
1654782000000|2022-06-09 13:40:00|14823.2|14819.7|14815.3|14813.8|14823.2|14820.7|14805.4|14803.8|10525
1654782300000|2022-06-09 13:45:00|14816.3|14814.8|14796.4|14794.9|14818.2|14816.7|14792.5|14791|7446
1654782600000|2022-06-09 13:50:00|14795.4|14793.9|14790.5|14788|14796.4|14794.9|14782.5|14781|7150
1654782900000|2022-06-09 13:55:00|14791.5|14789|14780.5|14779|14799.4|14797.9|14777.5|14776|7975
1654783200000|2022-06-09 14:00:00|14779.5|14778|14779.4|14777.9|14787.4|14785.9|14776.4|14774.9|5458
1654783500000|2022-06-09 14:05:00|14778.4|14776.9|14770.4|14768.9|14781.4|14779.9|14767.4|14765.9|7457
1654783800000|2022-06-09 14:10:00|14771.4|14769.9|14768.4|14766.9|14776.4|14774.9|14766.4|14764.9|6373
1654784100000|2022-06-09 14:15:00|14769.4|14767.9|14778.4|14776.9|14788.4|14786.9|14769.4|14767.9|5380
1654784400000|2022-06-09 14:20:00|14779.4|14777.9|14777.4|14774.9|14780.4|14778.9|14771.4|14769.9|3694
1654784700000|2022-06-09 14:25:00|14778.4|14776.9|14789.4|14787.9|14791.4|14789.9|14770.4|14768.9|4570
1654785000000|2022-06-09 14:30:00|14788.4|14786.9|14778.4|14776.9|14789.4|14787.9|14778.4|14776.9|3939
1654785300000|2022-06-09 14:35:00|14779.4|14777.9|14784.4|14782.9|14787.4|14785.9|14776.4|14774.9|4257
1654785600000|2022-06-09 14:40:00|14783.4|14781.9|14778.4|14776.9|14783.4|14781.9|14773.4|14771.9|5469
1654785900000|2022-06-09 14:45:00|14778.3|14775.9|14776.3|14773.8|14779.4|14777.9|14770.4|14768.8|5826
1654786200000|2022-06-09 14:50:00|14775.3|14774.8|14767.3|14764.8|14779.3|14777.8|14766.3|14764.8|6684
1654786500000|2022-06-09 14:55:00|14768.3|14765.8|14770.3|14768.8|14774.3|14772.8|14766.3|14764.8|4356
1654786800000|2022-06-09 15:00:00|14769.3|14767.8|14779.3|14777.8|14784.3|14782.8|14769.3|14767.8|3241
1654787100000|2022-06-09 15:05:00|14778.3|14776.8|14780.3|14778.8|14780.3|14778.8|14773.3|14771.8|3896
1654787400000|2022-06-09 15:10:00|14781.3|14779.8|14775.3|14773.8|14786.3|14784.8|14772.3|14770.8|6511
1654787700000|2022-06-09 15:15:00|14776.3|14774.8|14771.3|14769.8|14778.3|14776.8|14767.3|14765.8|6243
1654788000000|2022-06-09 15:20:00|14770.3|14768.8|14774.4|14772.9|14775.4|14773.9|14766.3|14764.8|4318
1654788300000|2022-06-09 15:25:00|14773.4|14771.9|14775.4|14773.9|14777.4|14775.9|14769.4|14767.9|4468
1654788600000|2022-06-09 15:30:00|14774.4|14772.9|14775.8|14774.3|14779.8|14778.3|14772.4|14770.9|5752
1654788900000|2022-06-09 15:35:00|14776.8|14775.3|14777.4|14775.9|14778.8|14777.3|14772.8|14771.3|3591
1654789200000|2022-06-09 15:40:00|14776.4|14774.9|14780.4|14778.9|14781.4|14779.9|14776.4|14774.9|2420
1654789500000|2022-06-09 15:45:00|14779.4|14777.9|14786.3|14784.8|14788.3|14786.8|14779.4|14777.9|3236
1654789800000|2022-06-09 15:50:00|14785.3|14783.8|14788.3|14786.8|14789.3|14787.8|14783.4|14781.9|2381
1654790100000|2022-06-09 15:55:00|14787.3|14785.8|14782.3|14780.8|14788.3|14785.8|14781.3|14779.3|2451
1654790400000|2022-06-09 16:00:00|14783.3|14781.8|14784.3|14782.8|14784.3|14782.8|14781.3|14779.8|1147
1654790700000|2022-06-09 16:05:00|14785.3|14783.8|14779.3|14777.8|14786.3|14784.8|14779.3|14777.8|2645
1654791000000|2022-06-09 16:10:00|14780.3|14778.8|14781.2|14779.7|14784.3|14782.8|14778.3|14776.8|3963
1654791300000|2022-06-09 16:15:00|14782.2|14780.7|14779.2|14776.7|14782.3|14780.8|14777.2|14775.7|696
1654791600000|2022-06-09 16:20:00|14778.2|14777.7|14778.2|14776.7|14780.2|14778.7|14775.2|14773.7|1210
1654791900000|2022-06-09 16:25:00|14779.2|14775.7|14777.2|14774.7|14780.2|14778.2|14775.2|14773.7|1537
1654792200000|2022-06-09 16:30:00|14776.2|14775.7|14775.2|14772.7|14777.2|14775.7|14773.2|14771.7|834
1654792500000|2022-06-09 16:35:00|14775.7|14773.7|14774.2|14772.7|14775.7|14773.7|14772.2|14770.2|504
1654792800000|2022-06-09 16:40:00|14775.2|14773.7|14775.2|14773.7|14776.2|14774.7|14773.2|14771.7|614
1654793100000|2022-06-09 16:45:00|14776.2|14774.7|14775.2|14773.7|14777.2|14775.7|14774.2|14772.7|573
1654793400000|2022-06-09 16:50:00|14774.2|14772.7|14773.2|14771.7|14774.2|14772.7|14772.2|14770.7|822
1654793700000|2022-06-09 16:55:00|14774.2|14772.7|14770.2|14768.7|14774.2|14772.7|14769.2|14767.7|942
1654794000000|2022-06-09 17:00:00|14771.2|14769.7|14775.1|14773.6|14778.2|14776.6|14770.2|14768.7|705
1654794300000|2022-06-09 17:05:00|14776.1|14774.6|14777.1|14775.6|14779.1|14777.6|14775.1|14773.6|455
1654794600000|2022-06-09 17:10:00|14776.1|14774.6|14780.1|14778.6|14780.1|14778.6|14776.1|14774.6|154
1654794900000|2022-06-09 17:15:00|14779.1|14777.6|14783.1|14780.6|14783.1|14781.6|14776.1|14774.6|804
1654795200000|2022-06-09 17:20:00|14784.1|14781.6|14783.1|14781.6|14785.1|14782.6|14781.1|14779.6|338
1654795500000|2022-06-09 17:25:00|14784.1|14780.6|14778.1|14776.6|14784.1|14782.6|14778.1|14776.6|261
1654795800000|2022-06-09 17:30:00|14779.1|14777.6|14776.1|14774.6|14780.1|14778.6|14776.1|14774.6|116
1654796100000|2022-06-09 17:35:00|14777.1|14775.6|14778.1|14776.6|14780.1|14778.6|14777.1|14775.6|176
1654796400000|2022-06-09 17:40:00|14779.1|14777.6|14777.1|14774.6|14779.1|14777.6|14774.1|14772.6|471
1654796700000|2022-06-09 17:45:00|14776.1|14775.6|14779.1|14777.6|14779.1|14777.6|14776.1|14774.6|199
1654797000000|2022-06-09 17:50:00|14779|14777.5|14777|14775.5|14783.1|14781.6|14777|14775.5|562
1654797300000|2022-06-09 17:55:00|14778|14776.5|14776|14774.5|14778|14776.5|14772|14770.5|584
1654797600000|2022-06-09 18:00:00|14777|14775.5|14775|14773.5|14778|14776.5|14775|14773.5|189
1654797900000|2022-06-09 18:05:00|14776|14774.5|14777|14775.5|14778|14776.5|14775|14773.5|111
1654798200000|2022-06-09 18:10:00|14778|14776.5|14775|14773.5|14778|14776.5|14775|14773.5|78
1654798500000|2022-06-09 18:15:00|14776|14774.5|14774|14772.5|14776|14774.5|14773|14771.5|98
1654798800000|2022-06-09 18:20:00|14773|14771.5|14776|14774.5|14777|14775.5|14773|14771.5|219
1654799100000|2022-06-09 18:25:00|14777|14775.5|14775|14773.5|14778|14776.5|14775|14773.5|113
1654799400000|2022-06-09 18:30:00|14776|14774.5|14774|14772.5|14776|14774.5|14774|14772.5|80
1654799700000|2022-06-09 18:35:00|14775|14773.5|14775|14773.5|14776|14774.5|14774|14772.5|78
1654800000000|2022-06-09 18:40:00|14774.9|14773.4|14776.9|14775.4|14776.9|14775.4|14774.9|14773.4|59
1654800300000|2022-06-09 18:45:00|14777.9|14776.4|14776.9|14775.4|14778.9|14777.4|14776.9|14775.4|355
1654800600000|2022-06-09 18:50:00|14777.9|14776.4|14779.9|14778.4|14779.9|14778.4|14777.9|14776.4|501
1654800900000|2022-06-09 18:55:00|14778.9|14777.4|14775.9|14774.4|14778.9|14777.4|14773.9|14772.4|422
1654801200000|2022-06-09 19:00:00|14774.9|14773.4|14775.9|14774.4|14775.9|14774.4|14773.9|14772.4|179
1654801500000|2022-06-09 19:05:00|14774.9|14773.4|14773.9|14772.4|14774.9|14774.4|14773.9|14772.4|187
1654801800000|2022-06-09 19:10:00|14774.9|14773.4|14773.9|14772.4|14774.9|14773.4|14772.9|14771.4|265
1654802100000|2022-06-09 19:15:00|14774.9|14773.4|14770.9|14769.4|14774.9|14773.4|14770.9|14769.4|545
1654802400000|2022-06-09 19:20:00|14771.9|14770.4|14769.9|14768.4|14771.9|14770.4|14769.9|14768.4|284
1654802700000|2022-06-09 19:25:00|14770.9|14769.4|14770.9|14769.4|14771.9|14770.4|14769.9|14768.4|139
1654803000000|2022-06-09 19:30:00|14770.8|14769.3|14770.8|14769.3|14772.8|14771.3|14769.8|14768.3|174
1654803300000|2022-06-09 19:35:00|14770.9|14768.3|14769.8|14768.3|14770.9|14769.3|14768.8|14767.3|318
1654803600000|2022-06-09 19:40:00|14770.8|14769.3|14769.8|14768.3|14770.8|14769.3|14769.8|14768.3|144
1654803900000|2022-06-09 19:45:00|14770.8|14769.3|14768.8|14767.3|14770.8|14769.3|14768.8|14767.3|230
1654804200000|2022-06-09 19:50:00|14769.8|14768.3|14770.8|14769.3|14770.8|14769.3|14768.8|14767.3|262
1654804500000|2022-06-09 19:55:00|14769.8|14768.3|14773.8|14772.3|14773.8|14772.3|14769.8|14768.3|460
1654841100000|2022-06-10 06:05:00|14783.2|14781.7|14789.2|14787.7|14790.2|14788.7|14782.2|14780.7|787
1654841400000|2022-06-10 06:10:00|14790.2|14788.7|14785.6|14784.1|14792.2|14790.7|14782.2|14780.7|501
1654841700000|2022-06-10 06:15:00|14786.5|14785|14789.8|14788.3|14792.8|14791.3|14785.8|14784.3|877
1654842000000|2022-06-10 06:20:00|14788.9|14787.4|14793.8|14792.3|14795.8|14794.3|14784.8|14783.3|867
1654842300000|2022-06-10 06:25:00|14794.8|14793.3|14786.8|14785.3|14794.8|14793.3|14785.8|14784.3|1069
1654842600000|2022-06-10 06:30:00|14785.8|14784.3|14783.8|14782.3|14790.8|14788.3|14780.8|14778.8|1979
1654842900000|2022-06-10 06:35:00|14782.8|14781.3|14773.8|14772.3|14782.8|14781.3|14772.8|14771.3|2531
1654843200000|2022-06-10 06:40:00|14774.8|14771.3|14767.8|14766.3|14776.8|14775.3|14767.8|14766.3|1838
1654843500000|2022-06-10 06:45:00|14768.8|14767.3|14761.8|14760.3|14770.8|14769.3|14761.8|14760.3|3145
1654843800000|2022-06-10 06:50:00|14762.8|14761.3|14752.8|14751.3|14764.8|14762.3|14751.8|14750.3|3338
1654844100000|2022-06-10 06:55:00|14753.8|14752.3|14760.8|14759.3|14772.8|14771.3|14751.8|14750.3|4517
1654844400000|2022-06-10 07:00:00|14759.8|14758.3|14775.8|14773.3|14779.8|14778.3|14759.8|14758.3|4907
1654844700000|2022-06-10 07:05:00|14774.8|14774.3|14782.7|14781.2|14784.7|14783.2|14770.8|14769.3|2755
1654845000000|2022-06-10 07:10:00|14783.7|14780.2|14778.7|14776.2|14789.7|14788.2|14776.7|14774.2|3652
1654845300000|2022-06-10 07:15:00|14777.7|14777.2|14772.7|14771.2|14780.7|14779.2|14771.7|14770.2|4578
1654845600000|2022-06-10 07:20:00|14773.7|14772.2|14780.7|14779.2|14783.7|14782.2|14768.7|14767.2|6640
1654845900000|2022-06-10 07:25:00|14779.7|14778.2|14796.7|14795.2|14797.7|14796.2|14779.7|14778.2|4960
1654846200000|2022-06-10 07:30:00|14797.7|14794.2|14794.7|14792.2|14799.7|14798.2|14789.7|14787.2|4715
1654846500000|2022-06-10 07:35:00|14793.7|14793.2|14796.7|14795.2|14804.7|14803.2|14791.7|14790.2|4324
1654846800000|2022-06-10 07:40:00|14795.7|14794.2|14783.7|14782.2|14797.7|14796.2|14782.7|14780.2|3719
1654847100000|2022-06-10 07:45:00|14782.7|14781.2|14785.7|14784.2|14789.7|14788.2|14782.7|14781.2|4550
1654847400000|2022-06-10 07:50:00|14786.7|14785.2|14793.7|14791.2|14801.7|14800.2|14785.7|14784.2|5298
1654847700000|2022-06-10 07:55:00|14792.7|14792.2|14788.7|14787.2|14793.7|14792.2|14785.7|14784.2|5028
1654848000000|2022-06-10 08:00:00|14787.7|14786.2|14792.7|14791.2|14795.7|14794.2|14782.7|14781.2|3335
1654848300000|2022-06-10 08:05:00|14791.7|14790.2|14799.6|14798.1|14800.7|14799.2|14789.7|14788.2|3598
1654848600000|2022-06-10 08:10:00|14798.6|14797.1|14808.6|14807.1|14808.6|14807.1|14798.6|14797.1|3334
1654848900000|2022-06-10 08:15:00|14807.6|14806.1|14830.6|14829.1|14830.6|14829.1|14806.6|14805.1|5549
1654849200000|2022-06-10 08:20:00|14831.6|14830.1|14819.6|14817.1|14832.6|14831.1|14818.6|14817.1|5433
1654849500000|2022-06-10 08:25:00|14820.6|14818.1|14830.6|14829.1|14830.6|14829.1|14819.6|14818.1|4221
1654849800000|2022-06-10 08:30:00|14829.6|14828.1|14818.6|14817.1|14829.6|14828.1|14817.6|14816.1|4782
1654850100000|2022-06-10 08:35:00|14819.6|14818.1|14819.6|14818.1|14823.6|14822.1|14815.6|14814.1|4150
1654850400000|2022-06-10 08:40:00|14818.6|14817.1|14818.6|14817.1|14822.6|14821.1|14816.6|14815.1|3897
1654850700000|2022-06-10 08:45:00|14817.6|14816.1|14815.6|14813.1|14817.6|14817.1|14813.6|14812.1|3285
1654851000000|2022-06-10 08:50:00|14814.6|14812.1|14819.6|14818.1|14821.6|14819.1|14813.6|14812.1|4088
1654851300000|2022-06-10 08:55:00|14818.6|14817.1|14815.6|14813.1|14823.6|14822.1|14814.6|14813.1|6494
1654851600000|2022-06-10 09:00:00|14816.6|14814.1|14824.6|14823.1|14828.6|14827.1|14815.6|14814.1|3474
1654851900000|2022-06-10 09:05:00|14824.5|14823|14825.6|14824.1|14829.6|14828.1|14820.6|14819.1|3448
1654852200000|2022-06-10 09:10:00|14825.5|14824|14824.5|14823|14828.5|14827|14822.5|14821|3281
1654852500000|2022-06-10 09:15:00|14823.6|14821.1|14824.5|14823|14829.5|14828|14820.5|14819|2934
1654852800000|2022-06-10 09:20:00|14825.5|14824|14822.5|14821|14825.5|14824|14818.5|14817|2130
1654853100000|2022-06-10 09:25:00|14821.6|14820.1|14817.5|14816|14826.5|14825|14817.5|14816|3096
1654853400000|2022-06-10 09:30:00|14816.5|14815|14816.5|14815|14818.5|14817|14815.5|14813|2856
1654853700000|2022-06-10 09:35:00|14815.5|14814|14804.5|14803|14818.5|14817|14803.5|14801|4863
1654854000000|2022-06-10 09:40:00|14805.5|14804|14802.5|14801|14805.5|14804|14796.5|14795|4244
1654854300000|2022-06-10 09:45:00|14803.5|14802|14808.5|14806|14809.5|14808|14801.5|14800|3998
1654854600000|2022-06-10 09:50:00|14807.5|14805|14802.5|14801|14807.5|14806|14800.5|14799|2517
1654854900000|2022-06-10 09:55:00|14803.5|14802|14809.5|14807|14809.5|14808|14799.5|14798|2803
1654855200000|2022-06-10 10:00:00|14808.5|14808|14802.5|14801|14809.5|14808|14799.5|14798|2745
1654855500000|2022-06-10 10:05:00|14802.4|14800.9|14797.5|14796|14804.5|14803|14796.4|14793.9|3247
1654855800000|2022-06-10 10:10:00|14798.5|14797|14796.4|14794.9|14799.5|14798|14793.4|14791.9|3407
1654856100000|2022-06-10 10:15:00|14797.4|14795.9|14805.4|14803.9|14806.4|14803.9|14797.4|14795.9|3449
1654856400000|2022-06-10 10:20:00|14804.4|14802.9|14804.4|14802.9|14808.4|14806.9|14803.4|14801.9|2558
1654856700000|2022-06-10 10:25:00|14803.4|14801.9|14802.4|14800.9|14807.4|14805.9|14800.4|14798.9|1982
1654857000000|2022-06-10 10:30:00|14801.4|14799.9|14801.4|14799.9|14802.4|14800.9|14795.4|14793.9|1777
1654857300000|2022-06-10 10:35:00|14800.4|14798.9|14799.4|14797.9|14803.4|14801.9|14797.4|14795.9|4170
1654857600000|2022-06-10 10:40:00|14800.4|14798.9|14813.4|14811.9|14814.4|14812.9|14797.4|14795.9|3777
1654857900000|2022-06-10 10:45:00|14814.4|14812.9|14814.4|14812.9|14816.4|14814.9|14812.4|14810.9|2780
1654858200000|2022-06-10 10:50:00|14813.4|14811.9|14818.4|14816.9|14821.4|14819.9|14812.4|14810.9|3277
1654858500000|2022-06-10 10:55:00|14819.4|14817.9|14812.4|14810.9|14823.4|14821.9|14812.4|14810.9|5674
1654858800000|2022-06-10 11:00:00|14811.4|14809.9|14807.4|14805.9|14812.4|14810.9|14805.4|14803.9|3298
1654859100000|2022-06-10 11:05:00|14806.4|14804.9|14810.4|14808.9|14812.4|14810.9|14805.4|14803.9|2810
1654859400000|2022-06-10 11:10:00|14810.3|14808.8|14810.3|14808.8|14816.4|14814.9|14807.4|14805.8|2581
1654859700000|2022-06-10 11:15:00|14809.3|14807.8|14798.4|14796.9|14809.3|14807.8|14798.3|14796.8|3910
1654860000000|2022-06-10 11:20:00|14798.3|14796.8|14810.3|14808.8|14810.3|14808.8|14798.3|14796.8|2362
1654860300000|2022-06-10 11:25:00|14809.3|14807.8|14816.3|14814.8|14816.3|14814.8|14806.3|14804.8|5430
1654860600000|2022-06-10 11:30:00|14815.3|14813.8|14818.3|14816.8|14820.3|14817.8|14814.3|14812.8|2875
1654860900000|2022-06-10 11:35:00|14817.3|14815.8|14818.3|14816.8|14822.3|14820.8|14816.3|14814.8|2150
1654861200000|2022-06-10 11:40:00|14817.3|14815.8|14814.3|14812.8|14819.3|14817.8|14813.3|14811.8|2006
1654861500000|2022-06-10 11:45:00|14815.3|14813.8|14816.3|14814.8|14819.3|14817.8|14812.3|14810.8|1854
1654861800000|2022-06-10 11:50:00|14815.3|14813.8|14811.3|14809.8|14816.3|14813.8|14809.3|14807.8|2543
1654862100000|2022-06-10 11:55:00|14810.3|14808.8|14803.3|14800.8|14810.3|14808.8|14802.3|14800.8|1418
1654862400000|2022-06-10 12:00:00|14802.3|14801.8|14802.3|14800.8|14807.3|14805.8|14800.3|14798.8|2124
1654862700000|2022-06-10 12:05:00|14801.3|14799.8|14802.3|14800.8|14805.3|14803.8|14800.3|14798.7|1829
1654863000000|2022-06-10 12:10:00|14803.3|14801.8|14796.2|14794.7|14805.3|14802.8|14794.3|14792.8|4239
1654863300000|2022-06-10 12:15:00|14795.2|14793.7|14805.2|14803.7|14806.2|14804.7|14793.2|14791.7|2328
1654863600000|2022-06-10 12:20:00|14805.3|14803.8|14798.2|14796.7|14807.2|14805.7|14798.2|14795.7|3667
1654863900000|2022-06-10 12:25:00|14799.2|14797.7|14796.2|14793.7|14806.2|14804.7|14792.2|14790.7|3631
1654864200000|2022-06-10 12:30:00|14795.9|14794.7|14786.2|14784.7|14795.9|14794.7|14757.2|14755.7|9594
1654864500000|2022-06-10 12:35:00|14785.2|14783.7|14812.2|14810.7|14815.2|14812.7|14780.2|14778.7|7710
1654864800000|2022-06-10 12:40:00|14813.2|14811.7|14826.2|14824.7|14846.2|14844.7|14812.2|14809.7|11325
1654865100000|2022-06-10 12:45:00|14825.2|14823.7|14812.2|14810.7|14827.2|14825.7|14808.2|14806.7|6759
1654865400000|2022-06-10 12:50:00|14811.2|14809.7|14803.2|14801.7|14813.2|14811.7|14791.2|14789.7|7641
1654865700000|2022-06-10 12:55:00|14802.2|14800.7|14786.2|14784.7|14802.2|14800.7|14784.2|14782.7|6272
1654866000000|2022-06-10 13:00:00|14787.1|14785.6|14791.2|14789.7|14801.2|14799.7|14783.2|14781.7|6796
1654866300000|2022-06-10 13:05:00|14792.2|14790.7|14787.2|14785.7|14801.2|14799.7|14786.2|14784.7|5156
1654866600000|2022-06-10 13:10:00|14786.2|14784.7|14781.2|14778.7|14788.2|14786.7|14776.2|14774.7|6571
1654866900000|2022-06-10 13:15:00|14780.2|14779.7|14766.1|14764.6|14781.2|14779.7|14763.1|14761.6|5410
1654867200000|2022-06-10 13:20:00|14765.1|14763.6|14764.1|14762.6|14772.2|14770.6|14762.1|14760.6|5258
1654867500000|2022-06-10 13:25:00|14765.1|14763.6|14750.1|14748.6|14769.1|14767.6|14750.1|14748.6|5256
1654867800000|2022-06-10 13:30:00|14751.1|14748.7|14751.1|14749.6|14759.1|14757.6|14743.1|14741.6|8400
1654868100000|2022-06-10 13:35:00|14749.1|14748.6|14745.1|14742.6|14758.1|14756.6|14741.1|14739.6|6340
1654868400000|2022-06-10 13:40:00|14744.1|14743.6|14738.1|14736.6|14745.1|14743.6|14734.1|14732.6|6582
1654868700000|2022-06-10 13:45:00|14737.1|14735.6|14739.1|14737.6|14742.1|14740.6|14728.1|14726.6|4933
1654869000000|2022-06-10 13:50:00|14738.1|14736.6|14729.2|14727.7|14743.1|14741.6|14723.2|14721.6|7792
1654869300000|2022-06-10 13:55:00|14728.2|14726.7|14728.2|14726.7|14732.2|14730.7|14722.2|14720.7|5417
1654869600000|2022-06-10 14:00:00|14726.3|14723.8|14729.2|14727.7|14732.2|14730.7|14718.2|14716.7|8238
1654869900000|2022-06-10 14:05:00|14730.2|14728.7|14735.2|14732.7|14737.2|14734.7|14723.2|14721.2|5404
1654870200000|2022-06-10 14:10:00|14734.2|14731.7|14743.2|14741.7|14747.2|14745.7|14732.2|14730.7|5492
1654870500000|2022-06-10 14:15:00|14744.1|14742.6|14748.2|14746.7|14750.2|14748.7|14741.2|14739.7|5362
1654870800000|2022-06-10 14:20:00|14749.2|14747.7|14750.2|14747.7|14755.2|14753.6|14747.2|14745.6|3646
1654871100000|2022-06-10 14:25:00|14749.2|14748.7|14735.1|14733.6|14751.2|14749.6|14734.1|14732.6|3059
1654871400000|2022-06-10 14:30:00|14736.1|14733.7|14731.1|14729.6|14738.2|14736.6|14728.1|14726.6|5724
1654871700000|2022-06-10 14:35:00|14732.1|14730.6|14731.1|14729.6|14737.1|14735.6|14724.1|14722.6|4937
1654872000000|2022-06-10 14:40:00|14732.1|14730.6|14723.1|14721.6|14732.1|14730.6|14721.1|14719.6|4969
1654872300000|2022-06-10 14:45:00|14724.1|14722.6|14724.2|14722.7|14728.1|14726.6|14716.2|14714.7|4422
1654872600000|2022-06-10 14:50:00|14723.2|14721.7|14711.2|14709.7|14725.2|14723.7|14708.3|14706.8|5998
1654872900000|2022-06-10 14:55:00|14710.2|14708.7|14710.3|14708.8|14715.2|14713.7|14707.3|14705.8|4372
1654873200000|2022-06-10 15:00:00|14709.3|14707.8|14708.3|14705.8|14714.3|14712.8|14706.3|14704.8|5431
1654873500000|2022-06-10 15:05:00|14707.3|14706.8|14695.4|14693.9|14708.3|14706.8|14690.5|14689|7074
1654873800000|2022-06-10 15:10:00|14694.5|14693|14693.5|14692|14702.5|14700.9|14689.5|14688|7722
1654874100000|2022-06-10 15:15:00|14692|14690.5|14689.4|14687.9|14696.4|14694.9|14688.4|14686.9|5112
1654874400000|2022-06-10 15:20:00|14690.4|14686.9|14690.4|14688.9|14695.4|14693.9|14685.4|14683.9|3382
1654874700000|2022-06-10 15:25:00|14689.4|14687.9|14683.4|14680.9|14697.4|14695.9|14681.4|14679.9|2902
1654875000000|2022-06-10 15:30:00|14682.4|14679.9|14686.4|14684.9|14688.4|14686.9|14681.4|14679.9|2714
1654875300000|2022-06-10 15:35:00|14685.4|14683.9|14681.4|14679.9|14688.4|14686.9|14679.4|14676.9|2378
1654875600000|2022-06-10 15:40:00|14680.4|14678.9|14675.4|14673.9|14684.4|14682.9|14675.4|14673.9|2476
1654875900000|2022-06-10 15:45:00|14674.4|14672.9|14669.6|14668.1|14675.4|14673.9|14669.6|14668.1|4168
1654876200000|2022-06-10 15:50:00|14668.6|14667.1|14659.5|14658|14669.6|14668.1|14658.5|14657|3258
1654876500000|2022-06-10 15:55:00|14660.5|14659|14657.5|14656|14663.5|14662|14657.5|14656|3016
1654876800000|2022-06-10 16:00:00|14658.5|14657|14658.5|14657|14662.5|14661|14657.5|14656|1578
1654877100000|2022-06-10 16:05:00|14659.5|14658|14659.5|14658|14664.5|14663|14659.5|14657|1888
1654877400000|2022-06-10 16:10:00|14660.5|14657|14661.5|14660|14663.5|14662|14658.5|14657|2636
1654877700000|2022-06-10 16:15:00|14662.5|14661|14655.5|14654|14662.5|14661|14655.5|14654|1522
1654878000000|2022-06-10 16:20:00|14656.5|14655|14658.4|14655.9|14659.5|14658|14654.5|14653|1587
1654878300000|2022-06-10 16:25:00|14657.5|14656|14663.6|14662.1|14663.6|14662.1|14656.4|14654.5|1126
1654878600000|2022-06-10 16:30:00|14664.5|14663|14667.5|14666|14669|14667|14658.6|14657.1|1550
1654878900000|2022-06-10 16:35:00|14666.5|14665|14668.5|14667|14670.5|14668.9|14665.5|14664|637
1654879200000|2022-06-10 16:40:00|14667.5|14666|14674.4|14672.9|14675.3|14672.9|14666.5|14665|1003
1654879500000|2022-06-10 16:45:00|14675.3|14673.8|14674.4|14672.9|14676.4|14674.8|14673.4|14671.9|888
1654879800000|2022-06-10 16:50:00|14675.4|14673.8|14673.4|14671.9|14675.4|14673.9|14670.4|14668.9|713
1654880100000|2022-06-10 16:55:00|14672.4|14670.9|14678.3|14676.8|14678.3|14676.8|14671.4|14669.9|686
1654880400000|2022-06-10 17:00:00|14677.3|14675.8|14680.2|14677.7|14681.2|14679.7|14677.3|14675.8|431
1654880700000|2022-06-10 17:05:00|14681.2|14678.7|14679.2|14677.7|14681.2|14679.7|14679.2|14677.7|301
1654881000000|2022-06-10 17:10:00|14680.2|14678.7|14677.3|14675.8|14681.2|14679.7|14677.3|14675.7|333
1654881300000|2022-06-10 17:15:00|14678.2|14675.7|14680.2|14678.7|14682.2|14680.7|14677.3|14675.7|591
1654881600000|2022-06-10 17:20:00|14679.2|14677.7|14677.2|14675.7|14680.2|14678.7|14676.3|14674.7|276
1654881900000|2022-06-10 17:25:00|14678.2|14676.7|14689|14687.5|14689.1|14687.5|14677.2|14675.7|683
1654882200000|2022-06-10 17:30:00|14688.1|14686.5|14685.1|14683.6|14689|14687.5|14683.1|14681.6|487
1654882500000|2022-06-10 17:35:00|14686.1|14682.6|14688|14685.5|14689|14687.5|14685.1|14682.6|677
1654882800000|2022-06-10 17:40:00|14687.1|14686.5|14687|14685.5|14691|14689.5|14686.1|14684.5|355
1654883100000|2022-06-10 17:45:00|14688|14686.5|14690.4|14687.9|14693.4|14691.9|14684.1|14682.6|494
1654883400000|2022-06-10 17:50:00|14690.9|14688.9|14684.4|14682.9|14690.9|14688.9|14682.4|14680.9|297
1654883700000|2022-06-10 17:55:00|14685.4|14683.9|14683.4|14680.9|14687.4|14685.9|14682.4|14680.9|401
1654884000000|2022-06-10 18:00:00|14684.4|14681.9|14683.4|14681.9|14684.4|14682.9|14682.4|14680.9|259
1654884300000|2022-06-10 18:05:00|14684.4|14682.9|14684.4|14682.9|14685.4|14683.9|14682.4|14680.9|397
1654884600000|2022-06-10 18:10:00|14683.4|14681.9|14687.4|14685.9|14687.4|14685.9|14682.4|14680.9|164
1654884900000|2022-06-10 18:15:00|14686.4|14684.9|14684.4|14682.9|14686.9|14684.9|14682.4|14680.9|332
1654885200000|2022-06-10 18:20:00|14685.4|14683.9|14687.4|14685.9|14689.4|14686.9|14684.4|14682.9|121
1654885500000|2022-06-10 18:25:00|14688.4|14684.9|14685.4|14683.9|14688.4|14685.9|14683.4|14681.9|605
1654885800000|2022-06-10 18:30:00|14684.4|14682.9|14684.4|14682.9|14686.4|14684.9|14683.4|14681.8|204
1654886100000|2022-06-10 18:35:00|14683.4|14681.9|14682.3|14680.8|14684.4|14682.9|14682.3|14680.8|129
1654886400000|2022-06-10 18:40:00|14683.3|14681.8|14683.3|14681.8|14683.4|14681.8|14681.3|14679.8|157
1654886700000|2022-06-10 18:45:00|14682.4|14680.9|14682.3|14680.8|14684.3|14682.8|14682.3|14680.8|100
1654887000000|2022-06-10 18:50:00|14683.3|14681.8|14682.3|14680.8|14683.3|14681.8|14681.3|14679.8|257
1654887300000|2022-06-10 18:55:00|14683.3|14679.8|14682.3|14680.8|14683.8|14681.8|14681.3|14679.8|156
1654887600000|2022-06-10 19:00:00|14683.3|14681.8|14684.3|14682.8|14685.3|14682.8|14680.3|14678.8|176
1654887900000|2022-06-10 19:05:00|14685.3|14683.8|14686.3|14684.8|14686.3|14684.8|14683.3|14681.8|213
1654888200000|2022-06-10 19:10:00|14685.3|14683.8|14686.3|14684.8|14686.3|14684.8|14684.3|14682.8|165
1654888500000|2022-06-10 19:15:00|14687.2|14685.7|14685.3|14683.8|14687.3|14685.8|14684.3|14682.8|57
1654888800000|2022-06-10 19:20:00|14686.3|14684.8|14685.3|14683.8|14687.3|14685.8|14683.3|14681.8|125
1654889100000|2022-06-10 19:25:00|14684.3|14682.8|14685.2|14683.7|14686.3|14684.8|14684.3|14682.8|120
1654889400000|2022-06-10 19:30:00|14686.2|14684.7|14681.2|14679.7|14688.2|14686.7|14680.2|14678.7|359
1654889700000|2022-06-10 19:35:00|14680.3|14678.8|14682.2|14680.7|14683.2|14681.7|14680.2|14678.7|169
1654890000000|2022-06-10 19:40:00|14683.2|14681.7|14683.2|14681.7|14685.2|14683.7|14682.2|14680.7|144
1654890300000|2022-06-10 19:45:00|14684.2|14682.7|14685.2|14683.7|14686.2|14684.7|14683.2|14681.7|162
1654890600000|2022-06-10 19:50:00|14684.2|14682.7|14686.2|14683.7|14686.2|14683.7|14679.2|14677.7|569
1654890900000|2022-06-10 19:55:00|14685.2|14684.7|14687.7|14684.2|14688.2|14685.7|14684.2|14682.7|335
1655100300000|2022-06-13 06:05:00|14706.2|14704.7|14701.2|14699.7|14706.2|14704.7|14693.2|14691.7|1481
1655100600000|2022-06-13 06:10:00|14700.3|14698.8|14701.2|14699.7|14707.2|14705.7|14695.2|14693.7|1584
1655100900000|2022-06-13 06:15:00|14700.2|14698.7|14699.2|14697.7|14701.2|14699.7|14692.2|14690.7|1782
1655101200000|2022-06-13 06:20:00|14699.3|14697.8|14697.2|14695.7|14705.2|14703.7|14697.2|14695.7|1741
1655101500000|2022-06-13 06:25:00|14699.2|14697.7|14692.2|14690.7|14703.2|14700.7|14690.2|14687.7|1613
1655101800000|2022-06-13 06:30:00|14691.2|14689.7|14676.2|14674.7|14692.2|14690.7|14675.2|14673.7|1806
1655102100000|2022-06-13 06:35:00|14677.2|14675.7|14670.2|14668.7|14677.2|14675.7|14666.2|14664.7|1878
1655102400000|2022-06-13 06:40:00|14669.2|14667.7|14651.2|14649.7|14670.2|14668.7|14649.2|14647.7|3032
1655102700000|2022-06-13 06:45:00|14652.2|14650.7|14647.2|14645.7|14657.2|14655.7|14645.2|14643.7|3006
1655103000000|2022-06-13 06:50:00|14646.2|14644.7|14640.2|14638.7|14652.2|14650.7|14635.2|14633.7|3049
1655103300000|2022-06-13 06:55:00|14641.2|14639.7|14640.2|14638.7|14644.2|14642.7|14636.2|14634.7|3023
1655103600000|2022-06-13 07:00:00|14641.2|14639.7|14642.1|14640.6|14653.2|14651.7|14630.2|14628.7|5031
1655103900000|2022-06-13 07:05:00|14641.1|14639.6|14662.1|14660.6|14664.1|14662.6|14641.1|14639.6|4786
1655104200000|2022-06-13 07:10:00|14661.2|14659.6|14661.1|14659.6|14675.1|14673.6|14659.1|14657.6|4570
1655104500000|2022-06-13 07:15:00|14660.1|14658.6|14651.1|14649.6|14660.1|14658.6|14650.1|14648.6|5678
1655104800000|2022-06-13 07:20:00|14652.1|14650.6|14648.1|14645.6|14666.1|14664.6|14646.1|14643.6|3887
1655105100000|2022-06-13 07:25:00|14649.1|14646.6|14634.1|14632.6|14651.1|14649.6|14628.1|14626.6|5351
1655105400000|2022-06-13 07:30:00|14635.1|14633.6|14614.1|14612.6|14635.1|14633.6|14613.1|14611.6|5623
1655105700000|2022-06-13 07:35:00|14615.1|14613.6|14599.1|14597.6|14621.1|14619.6|14599.1|14597.6|6919
1655106000000|2022-06-13 07:40:00|14597.1|14595.6|14597.6|14596.1|14602.8|14601.3|14586.1|14584.6|6702
1655106300000|2022-06-13 07:45:00|14596.6|14595.1|14614.3|14612.8|14614.3|14612.8|14594.6|14593.1|6210
1655106600000|2022-06-13 07:50:00|14613.3|14611.8|14635.8|14634.3|14635.8|14634.3|14612.3|14610.8|7169
1655106900000|2022-06-13 07:55:00|14634.9|14633.4|14629|14627.5|14637.8|14636.3|14625|14623.5|5497
1655107200000|2022-06-13 08:00:00|14628|14626.5|14630|14628.5|14634.8|14633.3|14622|14620.5|6708
1655107500000|2022-06-13 08:05:00|14629|14627.5|14641.6|14640.1|14644.6|14643|14629|14627.5|7654
1655107800000|2022-06-13 08:10:00|14641.7|14640.2|14641.6|14640.1|14653.3|14651.8|14641.6|14640.1|7395
1655108100000|2022-06-13 08:15:00|14642.6|14641.1|14625|14623.5|14642.6|14641.1|14623|14621.5|8150
1655108400000|2022-06-13 08:20:00|14624|14622.5|14623|14621.5|14630|14628.5|14616|14614.5|6658
1655108700000|2022-06-13 08:25:00|14622|14620.5|14610|14608.5|14622|14620.5|14603|14601.4|7232
1655109000000|2022-06-13 08:30:00|14611|14609.5|14614|14612.5|14615|14613.5|14603|14601.5|6452
1655109300000|2022-06-13 08:35:00|14615|14613.5|14606|14604.5|14618|14616.5|14606|14604.5|5905
1655109600000|2022-06-13 08:40:00|14605|14603.5|14602.9|14601.4|14612|14610.5|14597.9|14596.4|5605
1655109900000|2022-06-13 08:45:00|14601.9|14600.4|14602.9|14600.4|14606.9|14605.4|14598.9|14597.4|3319
1655110200000|2022-06-13 08:50:00|14601.9|14601.4|14613.9|14612.4|14613.9|14612.4|14598.9|14597.4|4856
1655110500000|2022-06-13 08:55:00|14612.9|14611.4|14609.9|14608.4|14624.9|14623.4|14608.9|14607.4|6763
1655110800000|2022-06-13 09:00:00|14608.9|14607.4|14611.9|14610.4|14614.9|14613.4|14603.9|14602.4|5263
1655111100000|2022-06-13 09:05:00|14612.9|14609.4|14605.9|14603.4|14617.9|14616.4|14598.9|14597.4|4880
1655111400000|2022-06-13 09:10:00|14604.9|14604.4|14607.9|14606.4|14608.9|14606.4|14594.9|14593.4|6844
1655111700000|2022-06-13 09:15:00|14608.9|14607.4|14600.9|14598.4|14610.9|14609.4|14598.9|14597.4|7698
1655112000000|2022-06-13 09:20:00|14599.9|14599.4|14597.9|14596.4|14603.9|14602.4|14593.9|14592.4|5144
1655112300000|2022-06-13 09:25:00|14597.8|14595.4|14594.9|14593.4|14601.9|14600.4|14591.9|14590.3|4105
1655112600000|2022-06-13 09:30:00|14595.9|14594.4|14608.9|14607.4|14611.9|14610.4|14592.9|14591.4|5632
1655112900000|2022-06-13 09:35:00|14607.9|14606.4|14597.8|14596.3|14608.9|14607.3|14597.8|14596.3|3288
1655113200000|2022-06-13 09:40:00|14596.8|14595.3|14595.8|14594.3|14599.8|14598.3|14589.8|14588.3|5095
1655113500000|2022-06-13 09:45:00|14594.8|14593.3|14585.8|14584.3|14594.8|14593.3|14584.8|14583.3|3578
1655113800000|2022-06-13 09:50:00|14586.8|14585.3|14583.8|14582.3|14594.9|14593.3|14579.3|14577.3|4529
1655114100000|2022-06-13 09:55:00|14582.8|14581.3|14577.8|14575.3|14587.8|14586.3|14576.8|14575.3|3887
1655114400000|2022-06-13 10:00:00|14576.8|14576.3|14581.8|14580.3|14581.8|14580.3|14570.8|14569.3|4529
1655114700000|2022-06-13 10:05:00|14582.8|14581.3|14588.8|14587.3|14590.8|14589.3|14581.8|14580.3|3317
1655115000000|2022-06-13 10:10:00|14587.8|14586.3|14579.8|14578.3|14588.8|14587.3|14576.8|14575.3|4585
1655115300000|2022-06-13 10:15:00|14578.8|14577.3|14572.8|14571.3|14579.8|14578.3|14570.8|14569.3|4583
1655115600000|2022-06-13 10:20:00|14573.8|14570.3|14573.8|14572.3|14576.8|14575.3|14566.8|14565.2|3853
1655115900000|2022-06-13 10:25:00|14574.8|14573.3|14566.8|14565.3|14574.8|14573.3|14562.8|14561.3|3701
1655116200000|2022-06-13 10:30:00|14565.8|14564.3|14563.7|14562.2|14568.7|14567.2|14561.8|14560.2|4857
1655116500000|2022-06-13 10:35:00|14562.7|14561.2|14567.7|14566.2|14569.8|14568.2|14557.7|14556.2|3557
1655116800000|2022-06-13 10:40:00|14566.7|14565.2|14559.7|14558.2|14569.7|14568.2|14555.7|14554.2|3867
1655117100000|2022-06-13 10:45:00|14558.7|14557.2|14568.7|14567.2|14568.7|14567.2|14555.7|14554.2|3887
1655117400000|2022-06-13 10:50:00|14567.7|14566.2|14570.7|14569.2|14572.7|14571.2|14566.7|14565.2|4919
1655117700000|2022-06-13 10:55:00|14571.7|14570.2|14562.7|14561.2|14574.7|14573.2|14561.7|14560.2|3681
1655118000000|2022-06-13 11:00:00|14561.8|14560.3|14562.7|14561.2|14564.7|14563.2|14558.7|14557.2|3124
1655118300000|2022-06-13 11:05:00|14563.7|14562.2|14545.7|14544.2|14564.7|14562.2|14545.7|14544.2|5726
1655118600000|2022-06-13 11:10:00|14546.7|14545.2|14547.7|14546.2|14548.7|14547.2|14538.7|14537.1|5361
1655118900000|2022-06-13 11:15:00|14546.7|14545.2|14546.7|14545.2|14548.7|14547.2|14540.7|14539.2|2758
1655119200000|2022-06-13 11:20:00|14547.7|14546.2|14546.7|14545.2|14552.7|14551.2|14543.7|14542.2|2336
1655119500000|2022-06-13 11:25:00|14547.7|14546.2|14544.6|14543.1|14555.6|14554.1|14541.6|14540.1|4691
1655119800000|2022-06-13 11:30:00|14545.6|14544.1|14551.6|14550.1|14554.7|14553.1|14545.6|14544.1|3585
1655120100000|2022-06-13 11:35:00|14552.6|14549.1|14547.6|14546.1|14555.6|14554.1|14546.6|14545.1|3835
1655120400000|2022-06-13 11:40:00|14548.6|14547.1|14539.6|14538.1|14550.7|14549.1|14538.6|14537.1|2808
1655120700000|2022-06-13 11:45:00|14538.6|14537.1|14537.6|14536.1|14543.6|14542.1|14536.6|14535.1|3558
1655121000000|2022-06-13 11:50:00|14538.6|14537.1|14525.6|14523.1|14540.6|14539.1|14515.6|14514.1|5245
1655121300000|2022-06-13 11:55:00|14524.6|14523.2|14524.6|14523.1|14527.6|14525.1|14517.6|14516.1|4844
1655121600000|2022-06-13 12:00:00|14523.6|14522.1|14528.6|14527.1|14539.6|14538.1|14523.6|14521.1|5689
1655121900000|2022-06-13 12:05:00|14529.6|14528.1|14533.6|14532.1|14537.6|14536.1|14523.6|14522.1|4467
1655122200000|2022-06-13 12:10:00|14534.6|14531.1|14533.6|14532.1|14539.6|14538.1|14528.6|14527|3511
1655122500000|2022-06-13 12:15:00|14534.6|14533.1|14517.6|14515.1|14537.6|14536.1|14513.5|14511.1|4896
1655122800000|2022-06-13 12:20:00|14516.6|14516.1|14544.5|14543|14544.5|14543|14515.6|14514.1|5942
1655123100000|2022-06-13 12:25:00|14545.6|14543.1|14552.5|14550|14553.5|14552|14540.5|14539|5581
1655123400000|2022-06-13 12:30:00|14551.5|14551|14560.5|14559|14564.5|14563|14547.5|14546|7238
1655123700000|2022-06-13 12:35:00|14561.5|14560|14578.5|14577|14578.5|14577|14559.5|14558|5462
1655124000000|2022-06-13 12:40:00|14577.5|14576|14556.5|14555|14577.5|14576|14555.5|14554|5744
1655124300000|2022-06-13 12:45:00|14554.5|14553|14550.5|14549|14563.5|14562|14548.5|14547|4824
1655124600000|2022-06-13 12:50:00|14549.5|14548|14550.5|14549|14562.5|14561|14543.5|14542|5564
1655124900000|2022-06-13 12:55:00|14548.5|14547|14538.5|14537|14559.5|14558|14538.5|14537|4293
1655125200000|2022-06-13 13:00:00|14539.4|14536.9|14542.5|14541|14544.5|14543|14532.5|14530.9|5049
1655125500000|2022-06-13 13:05:00|14543.5|14542|14554.5|14553|14557.9|14556|14541.5|14540|3837
1655125800000|2022-06-13 13:10:00|14553.5|14552|14541.4|14539.9|14556.5|14555|14540.5|14539|7610
1655126100000|2022-06-13 13:15:00|14542.4|14540.9|14535.4|14533.9|14548.4|14546.9|14535.4|14533.9|5316
1655126400000|2022-06-13 13:20:00|14534.4|14532.9|14532.4|14529.9|14538.4|14535.9|14528.4|14526.9|3675
1655126700000|2022-06-13 13:25:00|14531.4|14528.9|14526.4|14524.9|14533.4|14530.9|14522.4|14520.9|3368
1655127000000|2022-06-13 13:30:00|14526.5|14525|14525.4|14523.9|14532.5|14530.9|14517.4|14515.9|4147
1655127300000|2022-06-13 13:35:00|14526.4|14524.9|14534.4|14532.9|14537.4|14535.9|14521.4|14519.9|4213
1655127600000|2022-06-13 13:40:00|14535.4|14533.9|14539.4|14537.9|14547.4|14545.9|14535.4|14533.9|5299
1655127900000|2022-06-13 13:45:00|14540.4|14538.9|14545.4|14543.9|14546.4|14544.9|14539.4|14537.9|5052
1655128200000|2022-06-13 13:50:00|14546.4|14544.9|14548.4|14546.9|14552.4|14550.9|14539.4|14537.9|3865
1655128500000|2022-06-13 13:55:00|14549.4|14547.9|14560.4|14558.9|14560.4|14558.9|14547.4|14545.9|3765
1655128800000|2022-06-13 14:00:00|14559.4|14557.9|14561.4|14559.9|14563.4|14561.9|14547.4|14545.9|4119
1655129100000|2022-06-13 14:05:00|14562.4|14560.9|14549.3|14547.8|14562.4|14560.9|14544.4|14542.9|4286
1655129400000|2022-06-13 14:10:00|14550.3|14548.8|14542.3|14540.8|14554.3|14552.8|14539.3|14537.8|4877
1655129700000|2022-06-13 14:15:00|14541.3|14539.8|14536.3|14534.8|14545.3|14543.8|14532.3|14530.8|3273
1655130000000|2022-06-13 14:20:00|14535.3|14533.8|14534.3|14532.8|14540.3|14538.8|14530.3|14528.8|2790
1655130300000|2022-06-13 14:25:00|14535.3|14533.8|14503.3|14501.8|14535.3|14533.8|14503.3|14501.8|5261
1655130600000|2022-06-13 14:30:00|14504.3|14502.8|14507.3|14505.8|14511.3|14509.8|14502.3|14500.8|6384
1655130900000|2022-06-13 14:35:00|14508.3|14506.8|14508.3|14506.8|14519.3|14516.8|14505.3|14503.8|4546
1655131200000|2022-06-13 14:40:00|14510.2|14508.7|14518.3|14515.8|14518.3|14516.8|14507.3|14505.8|2802
1655131500000|2022-06-13 14:45:00|14517.3|14516.8|14523.3|14521.8|14524.3|14522.8|14515.3|14513.8|3920
1655131800000|2022-06-13 14:50:00|14522.3|14520.8|14525.3|14523.8|14526.3|14524.8|14515.3|14513.8|3666
1655132100000|2022-06-13 14:55:00|14524.3|14522.8|14520.3|14518.8|14530.3|14528.8|14519.3|14517.8|3503
1655132400000|2022-06-13 15:00:00|14519.3|14517.8|14511.2|14509.7|14522.3|14520.8|14505.2|14503.7|4273
1655132700000|2022-06-13 15:05:00|14510.3|14508.8|14507.2|14505.7|14513.2|14511.7|14504.2|14502.7|3625
1655133000000|2022-06-13 15:10:00|14506.2|14504.7|14502.2|14500.7|14508.2|14506.7|14502.2|14499.7|5233
1655133300000|2022-06-13 15:15:00|14501.2|14499.7|14492.2|14490.7|14502.2|14500.7|14489.2|14487.7|4279
1655133600000|2022-06-13 15:20:00|14493.1|14491.6|14493.1|14491.6|14496.2|14494.7|14489.2|14487.7|4808
1655133900000|2022-06-13 15:25:00|14492.1|14490.6|14503.1|14501.6|14504.2|14502.6|14491.1|14489.6|1872
1655134200000|2022-06-13 15:30:00|14502.1|14500.6|14504.1|14502.6|14506.1|14504.6|14500.1|14498.6|5619
1655134500000|2022-06-13 15:35:00|14505.1|14503.6|14509.1|14507.6|14513.1|14511.6|14504.1|14502.6|5563
1655134800000|2022-06-13 15:40:00|14508.2|14506.7|14506.1|14504.6|14512.1|14510.6|14503.1|14501.6|3461
1655135100000|2022-06-13 15:45:00|14505.1|14503.6|14493.1|14491.6|14506.1|14504.6|14491.1|14489.6|3521
1655135400000|2022-06-13 15:50:00|14492.1|14490.6|14496.1|14493.6|14498|14496.5|14489.1|14487.6|3519
1655135700000|2022-06-13 15:55:00|14495.1|14494.6|14492.1|14490.6|14497.1|14494.6|14489.1|14487.6|2207
1655136000000|2022-06-13 16:00:00|14491.1|14489.6|14500.1|14498.6|14502|14499.6|14489.1|14487.6|1765
1655136300000|2022-06-13 16:05:00|14499.1|14497.6|14494.1|14492.6|14502.1|14500.6|14494.1|14492.6|1882
1655136600000|2022-06-13 16:10:00|14495.1|14493.6|14498.1|14496.6|14498.1|14496.6|14490.1|14488.5|1205
1655136900000|2022-06-13 16:15:00|14498|14495.5|14505|14503.5|14505.1|14503.5|14496.1|14494.6|940
1655137200000|2022-06-13 16:20:00|14504|14502.5|14507|14505.5|14509|14507.5|14504|14502.5|1076
1655137500000|2022-06-13 16:25:00|14506.1|14504.6|14505|14503.5|14507.1|14505.5|14502|14500.5|932
1655137800000|2022-06-13 16:30:00|14506|14504.5|14502|14499.5|14510|14508.5|14500|14498.5|878
1655138100000|2022-06-13 16:35:00|14501.1|14499.6|14503|14501.5|14504|14502.5|14499|14497.5|596
1655138400000|2022-06-13 16:40:00|14502|14500.5|14498|14496.5|14503|14501.5|14497|14494.5|854
1655138700000|2022-06-13 16:45:00|14497|14495.5|14500|14498.5|14501|14499.5|14496|14494.5|676
1655139000000|2022-06-13 16:50:00|14499.1|14497.6|14499|14496.5|14500|14498.5|14493|14491.5|885
1655139300000|2022-06-13 16:55:00|14498|14497.5|14497|14495.5|14501|14499.5|14497|14495.5|480
1655139600000|2022-06-13 17:00:00|14498|14496.5|14498|14496.5|14499|14497.5|14495|14493.5|442
1655139900000|2022-06-13 17:05:00|14499|14497.4|14496|14494.5|14499|14497.5|14495|14493.5|285
1655140200000|2022-06-13 17:10:00|14495|14493.5|14501.9|14499.4|14501.9|14499.4|14495|14493.4|268
1655140500000|2022-06-13 17:15:00|14500.9|14500.4|14496.9|14494.4|14500.9|14500.4|14495.9|14494.4|155
1655140800000|2022-06-13 17:20:00|14496|14494.5|14499.9|14498.4|14499.9|14498.4|14494.9|14493.4|148
1655141100000|2022-06-13 17:25:00|14500|14497.5|14500.9|14498.4|14501|14499.4|14498.9|14497.4|206
1655141400000|2022-06-13 17:30:00|14499.9|14499.4|14500.9|14498.4|14500.9|14499.4|14499.9|14497.4|155
1655141700000|2022-06-13 17:35:00|14499.9|14499.4|14493.9|14492.4|14499.9|14499.4|14492.9|14491.4|184
1655142000000|2022-06-13 17:40:00|14492.9|14491.4|14490.9|14489.4|14493.9|14492.4|14489.9|14488.4|232
1655142300000|2022-06-13 17:45:00|14491.8|14490.3|14491.9|14490.4|14492.9|14491.4|14490.9|14489.4|209
1655142600000|2022-06-13 17:50:00|14492.9|14491.4|14491.9|14490.4|14498.9|14497.4|14491.9|14490.4|230
1655142900000|2022-06-13 17:55:00|14491.8|14489.4|14492.8|14490.3|14493.9|14491.4|14489.9|14488.4|296
1655143200000|2022-06-13 18:00:00|14492.9|14490.4|14495.9|14494.4|14495.9|14494.4|14491.9|14490.3|327
1655143500000|2022-06-13 18:05:00|14494.9|14493.4|14494.8|14493.3|14495.9|14494.4|14492.9|14491.4|90
1655143800000|2022-06-13 18:10:00|14493.9|14492.3|14491.8|14490.3|14494.9|14493.3|14491.8|14490.3|274
1655144100000|2022-06-13 18:15:00|14492.8|14490.4|14490.8|14489.3|14492.9|14491.3|14488.8|14487.3|190
1655144400000|2022-06-13 18:20:00|14489.8|14488.3|14490.8|14489.3|14491.8|14489.3|14488.8|14487.3|105
1655144700000|2022-06-13 18:25:00|14489.8|14488.3|14486.8|14484.3|14490.8|14489.3|14486.8|14484.3|166
1655145000000|2022-06-13 18:30:00|14485.9|14485.3|14486.8|14485.3|14486.8|14485.3|14482.8|14480.3|613
1655145300000|2022-06-13 18:35:00|14487.8|14486.3|14487.8|14485.3|14488.8|14486.3|14485.8|14484.3|99
1655145600000|2022-06-13 18:40:00|14486.8|14486.3|14486.8|14485.3|14487.8|14486.3|14484.8|14483.3|150
1655145900000|2022-06-13 18:45:00|14487.8|14486.3|14487.8|14485.3|14489.8|14488.3|14485.8|14484.3|71
1655146200000|2022-06-13 18:50:00|14487.7|14486.2|14483.8|14482.3|14488.8|14486.3|14483.8|14482.3|58
1655146500000|2022-06-13 18:55:00|14484.8|14483.2|14477.8|14476.3|14487.8|14486.3|14477.8|14476.3|356
1655146800000|2022-06-13 19:00:00|14476.8|14475.3|14478.7|14476.2|14480.7|14478.3|14476.8|14474.3|232
1655147100000|2022-06-13 19:05:00|14477.8|14476.3|14475.7|14473.2|14478.7|14477.2|14473.7|14471.2|233
1655147400000|2022-06-13 19:10:00|14474.7|14474.2|14472.7|14471.2|14477.8|14476.2|14470.7|14469.2|195
1655147700000|2022-06-13 19:15:00|14473.7|14472.2|14455.7|14454.2|14473.7|14472.2|14440.7|14439.2|2506
1655148000000|2022-06-13 19:20:00|14456.7|14455.2|14453.7|14452.2|14460.7|14459.2|14447.7|14446.2|1347
1655148300000|2022-06-13 19:25:00|14454.6|14453.1|14431.7|14429.2|14454.7|14453.2|14424.7|14422.2|2427
1655148600000|2022-06-13 19:30:00|14432.7|14430.2|14418.7|14417.2|14440.7|14439.2|14404.7|14403.2|1456
1655148900000|2022-06-13 19:35:00|14419.7|14418.2|14441.7|14439.2|14442.7|14440.2|14418.7|14418.2|1133
1655149200000|2022-06-13 19:40:00|14440.7|14439.1|14440.7|14438.2|14446.7|14445.2|14433.7|14431.2|976
1655149500000|2022-06-13 19:45:00|14441.7|14439.2|14445.7|14444.2|14450.7|14449.2|14438.7|14437.2|522
1655149800000|2022-06-13 19:50:00|14444.8|14442.3|14447.7|14445.2|14451.7|14450.2|14443.7|14442.2|739
1655150100000|2022-06-13 19:55:00|14447.6|14446.1|14440.6|14437.1|14454.6|14453.1|14440.6|14437.1|441
1655186700000|2022-06-14 06:05:00|14501.8|14499.3|14503.8|14502.3|14504.8|14503.3|14490.8|14488.3|1619
1655187000000|2022-06-14 06:10:00|14502.8|14501.3|14512.8|14511.3|14514.8|14513.3|14497.8|14496.3|2143
1655187300000|2022-06-14 06:15:00|14513.7|14511.2|14503.8|14502.3|14513.8|14512.3|14498.8|14497.3|2362
1655187600000|2022-06-14 06:20:00|14504.8|14503.3|14528.8|14527.3|14528.8|14527.3|14501.8|14500.3|2823
1655187900000|2022-06-14 06:25:00|14527.8|14526.3|14517.7|14516.2|14532.8|14531.3|14511.7|14510.2|3637
1655188200000|2022-06-14 06:30:00|14518.7|14517.2|14487.7|14486.2|14520.7|14519.2|14487.7|14486.2|3123
1655188500000|2022-06-14 06:35:00|14488.7|14487.2|14491.7|14490.2|14492.8|14491.2|14483.7|14481.2|2024
1655188800000|2022-06-14 06:40:00|14490.7|14489.2|14492.7|14491.2|14495.8|14494.2|14485.7|14484.2|3097
1655189100000|2022-06-14 06:45:00|14493.7|14492.2|14500.7|14498.2|14508.7|14507.2|14492.7|14491.2|2923
1655189400000|2022-06-14 06:50:00|14499.7|14497.2|14511.7|14510.2|14512.7|14511.2|14498.7|14497.2|3248
1655189700000|2022-06-14 06:55:00|14510.7|14509.2|14509.7|14508.2|14513.7|14512.2|14501.7|14500.2|2966
1655190000000|2022-06-14 07:00:00|14509.6|14508.1|14530.7|14529.2|14531.7|14530.2|14506.7|14505.2|6235
1655190300000|2022-06-14 07:05:00|14531.7|14528.2|14520.7|14519.2|14537.7|14536.2|14517.7|14516.2|4729
1655190600000|2022-06-14 07:10:00|14521.7|14520.1|14515.7|14514.2|14527.7|14526.2|14512.7|14511.2|4800
1655190900000|2022-06-14 07:15:00|14516.7|14515.2|14519.7|14518.2|14522.7|14521.2|14505.7|14504.2|5342
1655191200000|2022-06-14 07:20:00|14520.7|14517.2|14537.7|14536.2|14542.7|14541.2|14518.7|14517.2|5153
1655191500000|2022-06-14 07:25:00|14536.7|14535.2|14533.6|14532.1|14536.7|14535.2|14523.7|14521.2|5731
1655191800000|2022-06-14 07:30:00|14534.6|14532.2|14532.6|14531.1|14536.6|14535.1|14522.6|14521.1|4676
1655192100000|2022-06-14 07:35:00|14531.6|14530.1|14510.6|14509.1|14532.6|14530.1|14509.6|14508.1|4047
1655192400000|2022-06-14 07:40:00|14511.6|14510.1|14492.6|14491.1|14513.6|14512.1|14492.6|14491.1|5357
1655192700000|2022-06-14 07:45:00|14493.6|14492.1|14494.6|14493.1|14500.6|14499.1|14492.6|14490.1|3721
1655193000000|2022-06-14 07:50:00|14494.7|14493.2|14490.6|14489.1|14496.6|14495.1|14489.6|14487.1|4231
1655193300000|2022-06-14 07:55:00|14491.5|14490|14504.6|14503.1|14506.6|14505.1|14489.6|14488.1|4955
1655193600000|2022-06-14 08:00:00|14505.6|14504.1|14509.6|14508.1|14517.6|14516.1|14503.6|14502.1|3746
1655193900000|2022-06-14 08:05:00|14509.4|14507.9|14503.6|14502.1|14511.6|14510.1|14503.6|14502|2978
1655194200000|2022-06-14 08:10:00|14504.6|14503.1|14507.6|14506.1|14507.6|14506.1|14494.6|14493|4786
1655194500000|2022-06-14 08:15:00|14508.5|14506|14516.6|14515.1|14516.6|14515.1|14503.6|14502|2803
1655194800000|2022-06-14 08:20:00|14515.6|14514.1|14516.6|14515.1|14518.6|14517.1|14506.6|14505.1|3185
1655195100000|2022-06-14 08:25:00|14516.5|14514|14515.5|14513|14517.6|14516.1|14506.5|14505|3538
1655195400000|2022-06-14 08:30:00|14516.5|14514|14504.5|14503|14517.5|14516|14503.5|14502|4696
1655195700000|2022-06-14 08:35:00|14503.5|14502|14492.5|14491|14506.5|14505|14491.5|14490|7267
1655196000000|2022-06-14 08:40:00|14493.5|14492|14491.5|14490|14495.5|14494|14484.5|14483|5364
1655196300000|2022-06-14 08:45:00|14492.5|14491|14488.5|14487|14494.5|14493|14481.5|14480|5067
1655196600000|2022-06-14 08:50:00|14489.5|14488|14490.4|14488.9|14491.5|14490|14480.5|14479|5919
1655196900000|2022-06-14 08:55:00|14489.5|14488|14485.7|14484.2|14490.5|14489|14483.5|14482|4617
1655197200000|2022-06-14 09:00:00|14484.7|14483.2|14475.8|14474.3|14486.8|14485.2|14475.8|14474.3|7193
1655197500000|2022-06-14 09:05:00|14476.8|14475.3|14463.8|14462.3|14476.8|14475.3|14458.8|14457.3|7185
1655197800000|2022-06-14 09:10:00|14464.7|14462.2|14457.7|14456.2|14467.8|14466.3|14457.7|14456.2|4375
1655198100000|2022-06-14 09:15:00|14456.7|14455.2|14470.7|14468.2|14473.7|14472.2|14455.7|14454.2|5021
1655198400000|2022-06-14 09:20:00|14469.7|14469.2|14462.7|14461.2|14469.8|14469.2|14461.7|14460.2|8426
1655198700000|2022-06-14 09:25:00|14463.7|14461.3|14458.8|14457.3|14470.7|14469.2|14458.7|14457.2|5645
1655199000000|2022-06-14 09:30:00|14458.7|14457.2|14452.7|14451.2|14460.8|14459.2|14448.7|14447.2|7019
1655199300000|2022-06-14 09:35:00|14453.7|14452.2|14456.7|14455.2|14459.7|14457.2|14449.7|14448.2|3924
1655199600000|2022-06-14 09:40:00|14457.7|14456.2|14439.7|14438.2|14458.7|14457.2|14439.7|14438.2|5455
1655199900000|2022-06-14 09:45:00|14440.7|14439.2|14448.7|14447.2|14452.7|14451.2|14438.7|14437.2|5622
1655200200000|2022-06-14 09:50:00|14449.7|14448.2|14459.7|14457.2|14461.7|14460.2|14447.7|14445.2|3479
1655200500000|2022-06-14 09:55:00|14459.6|14458.1|14471.7|14470.2|14472.7|14471.2|14457.7|14456.2|3148
1655200800000|2022-06-14 10:00:00|14470.7|14469.2|14472.7|14471.2|14473.7|14472.2|14468.7|14467.2|2794
1655201100000|2022-06-14 10:05:00|14473.6|14472.1|14470.7|14469.2|14474.7|14473.2|14467.7|14466.2|3497
1655201400000|2022-06-14 10:10:00|14471.7|14470.2|14476.6|14475.1|14476.7|14475.2|14468.6|14467.1|3739
1655201700000|2022-06-14 10:15:00|14477.6|14475.2|14474.6|14473.1|14477.7|14476.1|14469.6|14468.1|2911
1655202000000|2022-06-14 10:20:00|14475.6|14474.1|14484.6|14483.1|14485.6|14484.1|14474.6|14473.1|3636
1655202300000|2022-06-14 10:25:00|14485.6|14484.1|14481.6|14480.1|14487.6|14486.1|14481.6|14480.1|3040
1655202600000|2022-06-14 10:30:00|14480.6|14479.1|14473.6|14472.1|14482.7|14481.1|14472.6|14471.1|5650
1655202900000|2022-06-14 10:35:00|14472.7|14471.2|14481.6|14479.1|14482.6|14481.1|14470.6|14469.1|2307
1655203200000|2022-06-14 10:40:00|14480.6|14480.1|14472.6|14471.1|14482.6|14481.1|14471.6|14470.1|1606
1655203500000|2022-06-14 10:45:00|14471.6|14470.1|14469.6|14468.1|14472.6|14471.1|14466.6|14465.1|2421
1655203800000|2022-06-14 10:50:00|14468.6|14467.1|14478.6|14477.1|14481.6|14480.1|14468.6|14467.1|5467
1655204100000|2022-06-14 10:55:00|14479.6|14478.1|14485.6|14484.1|14485.6|14484.1|14473.6|14472.1|3376
1655204400000|2022-06-14 11:00:00|14486.6|14485.1|14473.6|14472.1|14490.6|14489.1|14473.6|14472|4929
1655204700000|2022-06-14 11:05:00|14474.6|14473.1|14460.6|14459.1|14476.6|14474.1|14460.6|14459|2726
1655205000000|2022-06-14 11:10:00|14461.6|14460.1|14463.5|14462|14465.6|14464.1|14458.5|14457|3151
1655205300000|2022-06-14 11:15:00|14462.5|14461|14447.5|14446|14464.5|14463|14445.5|14444|4743
1655205600000|2022-06-14 11:20:00|14448.5|14447|14443.5|14442|14449.6|14448|14439.5|14438|7203
1655205900000|2022-06-14 11:25:00|14442.5|14441|14436.5|14435|14442.5|14441|14432.5|14431|7976
1655206200000|2022-06-14 11:30:00|14435.5|14434|14439.5|14438|14445.5|14444|14435.5|14434|5357
1655206500000|2022-06-14 11:35:00|14440.5|14439|14439.5|14438|14441.5|14440|14431.5|14430|5346
1655206800000|2022-06-14 11:40:00|14440.5|14439|14447.5|14446|14449.5|14447|14437.5|14436|3235
1655207100000|2022-06-14 11:45:00|14446.5|14445|14443.5|14441|14446.5|14445|14439.5|14438|3034
1655207400000|2022-06-14 11:50:00|14442.5|14440|14432.5|14431|14444.5|14443|14431.5|14430|8146
1655207700000|2022-06-14 11:55:00|14433.5|14432|14440.5|14439|14441.5|14440|14430.5|14429|5885
1655208000000|2022-06-14 12:00:00|14441.5|14440|14442.5|14441|14446.5|14445|14438.5|14437|4172
1655208300000|2022-06-14 12:05:00|14442|14440|14431.5|14430|14445.5|14444|14430.5|14429|7412
1655208600000|2022-06-14 12:10:00|14430.5|14429|14426.4|14423.9|14434.4|14432.9|14421.4|14419.9|9125
1655208900000|2022-06-14 12:15:00|14425.4|14424.9|14431.4|14429.9|14438.5|14436.9|14425.4|14423.9|4815
1655209200000|2022-06-14 12:20:00|14432.4|14430.9|14447.4|14445.9|14449.4|14447.9|14432.4|14430.9|4564
1655209500000|2022-06-14 12:25:00|14446.4|14444.9|14443.4|14440.9|14451.4|14449.9|14442.4|14440.9|4059
1655209800000|2022-06-14 12:30:00|14442.4|14441.9|14461.4|14459.9|14466.4|14464.9|14442.4|14439.9|7318
1655210100000|2022-06-14 12:35:00|14462.4|14460.9|14467.4|14465.9|14468.4|14466.9|14457.4|14455.9|4639
1655210400000|2022-06-14 12:40:00|14468.4|14466.9|14469.4|14467.9|14473.4|14471.9|14461.4|14459.9|7161
1655210700000|2022-06-14 12:45:00|14470.4|14468.9|14441.4|14439.9|14470.4|14468.9|14440.4|14438.9|7554
1655211000000|2022-06-14 12:50:00|14442.4|14440.9|14454.4|14452.9|14458.4|14456.9|14442.4|14440.9|4013
1655211300000|2022-06-14 12:55:00|14456.4|14454.9|14452.4|14450.9|14467.4|14465.9|14450.4|14448.9|5694
1655211600000|2022-06-14 13:00:00|14452.3|14449.9|14448.3|14446.8|14465.4|14463.9|14444.4|14442.9|3907
1655211900000|2022-06-14 13:05:00|14448.4|14446.9|14440.4|14438.9|14451.4|14449.9|14437.4|14435.8|5142
1655212200000|2022-06-14 13:10:00|14441.4|14439.9|14427.3|14425.8|14442.4|14440.9|14427.3|14425.8|4635
1655212500000|2022-06-14 13:15:00|14428.3|14426.8|14427.3|14424.8|14432.3|14430.8|14424.3|14421.9|4714
1655212800000|2022-06-14 13:20:00|14426.3|14425.8|14427.3|14425.8|14432.3|14430.8|14423.3|14421.8|5088
1655213100000|2022-06-14 13:25:00|14428.3|14426.8|14427.3|14424.8|14439.3|14437.8|14424.3|14422.8|4366
1655213400000|2022-06-14 13:30:00|14426.4|14424.9|14421.3|14419.8|14433.3|14431.8|14418.3|14416.8|6592
1655213700000|2022-06-14 13:35:00|14422.3|14420.8|14429.3|14427.8|14435.3|14433.8|14419.3|14417.8|5972
1655214000000|2022-06-14 13:40:00|14430.3|14428.8|14435.3|14433.8|14440.3|14438.8|14429.3|14427.8|5620
1655214300000|2022-06-14 13:45:00|14434.3|14432.8|14432.3|14430.8|14439.3|14437.8|14429.3|14427.8|4852
1655214600000|2022-06-14 13:50:00|14431.3|14429.8|14429.3|14427.8|14444.3|14442.8|14429.3|14427.8|7691
1655214900000|2022-06-14 13:55:00|14429.2|14427.7|14425.3|14423.8|14432.3|14430.8|14425.3|14423.7|4299
1655215200000|2022-06-14 14:00:00|14424.3|14422.8|14419.3|14417.8|14424.3|14422.8|14415.3|14413.8|8246
1655215500000|2022-06-14 14:05:00|14420.3|14418.8|14408.3|14406.8|14424.8|14422.8|14408.3|14406.8|9423
1655215800000|2022-06-14 14:10:00|14407.3|14405.8|14410.2|14408.7|14411.3|14409.8|14407.2|14405.7|6200
1655216100000|2022-06-14 14:15:00|14410.3|14407.8|14410.2|14408.7|14417.2|14415.7|14408.2|14406.7|7959
1655216400000|2022-06-14 14:20:00|14409.2|14407.7|14401.7|14400.2|14416.3|14414.7|14398.4|14396.9|6098
1655216700000|2022-06-14 14:25:00|14402.7|14401.2|14383.1|14381.6|14402.7|14401.2|14380.1|14378.6|10379
1655217000000|2022-06-14 14:30:00|14384.1|14382.6|14366.6|14365.1|14387.1|14385.6|14364.7|14363.2|10397
1655217300000|2022-06-14 14:35:00|14367.6|14366.1|14373.4|14371.9|14373.5|14371.9|14363.7|14362.2|8841
1655217600000|2022-06-14 14:40:00|14374.4|14372.9|14363.7|14362.2|14374.4|14372.9|14358.9|14357.4|5432
1655217900000|2022-06-14 14:45:00|14364.7|14363.2|14374.4|14372.9|14375.5|14373.9|14361.8|14360.2|7469
1655218200000|2022-06-14 14:50:00|14375.4|14371.9|14374.4|14372.9|14378.4|14376.9|14369.5|14368|8902
1655218500000|2022-06-14 14:55:00|14374.3|14372.8|14374.4|14371.9|14377.4|14375.9|14369.5|14367.9|5972
1655218800000|2022-06-14 15:00:00|14373.4|14372.9|14379.5|14378|14382|14380.5|14370.4|14368.9|11228
1655219100000|2022-06-14 15:05:00|14378.6|14377.1|14359.4|14357.9|14378.6|14377.1|14354.5|14353|9316
1655219400000|2022-06-14 15:10:00|14360.4|14358.9|14342.9|14341.4|14360.4|14358.9|14341.9|14340.4|10105
1655219700000|2022-06-14 15:15:00|14341.9|14340.4|14342.2|14340.7|14347.3|14345.8|14335.4|14333.8|7941
1655220000000|2022-06-14 15:20:00|14341.2|14339.7|14337.2|14335.7|14346.2|14344.7|14334.2|14332.7|10250
1655220300000|2022-06-14 15:25:00|14337.1|14335.6|14298.2|14296.7|14338.2|14336.7|14298.2|14296.7|9380
1655220600000|2022-06-14 15:30:00|14297.2|14295.7|14291.2|14289.7|14308.2|14306.7|14291.2|14289.7|6968
1655220900000|2022-06-14 15:35:00|14292.2|14289.6|14280.2|14278.7|14294.2|14292.7|14270.2|14268.6|8093
1655221200000|2022-06-14 15:40:00|14281.1|14279.6|14280.1|14278.6|14281.2|14279.6|14264.2|14262.6|7740
1655221500000|2022-06-14 15:45:00|14279.1|14277.6|14270.1|14268.6|14281.1|14279.6|14262.1|14260.6|5570
1655221800000|2022-06-14 15:50:00|14269.1|14267.6|14282.7|14281.2|14282.8|14281.2|14268.1|14266.6|7559
1655222100000|2022-06-14 15:55:00|14280.8|14279.3|14291.7|14290.2|14293.7|14292.2|14280.7|14278.2|8488
1655222400000|2022-06-14 16:00:00|14292.7|14291.2|14283.7|14282.2|14292.7|14291.2|14283.7|14282.2|3308
1655222700000|2022-06-14 16:05:00|14282.8|14281.3|14286.7|14285.2|14288.7|14287.2|14278.7|14277.2|2812
1655223000000|2022-06-14 16:10:00|14287.7|14286.2|14285.7|14284.2|14287.7|14286.2|14277.7|14276.2|2155
1655223300000|2022-06-14 16:15:00|14286.7|14285.2|14285.7|14283.2|14294.1|14292.2|14283.7|14282.2|2572
1655223600000|2022-06-14 16:20:00|14284.7|14284.2|14279.7|14278.2|14291.7|14290.2|14279.7|14277.2|1809
1655223900000|2022-06-14 16:25:00|14278.7|14277.2|14286.7|14285.2|14287.7|14285.2|14277.7|14276.2|1536
1655224200000|2022-06-14 16:30:00|14285.7|14284.2|14289.7|14288.2|14289.7|14288.2|14282.7|14280.2|2938
1655224500000|2022-06-14 16:35:00|14288.7|14287.2|14283.6|14282.1|14290.7|14289.2|14282.7|14281.2|1645
1655224800000|2022-06-14 16:40:00|14284.6|14283.1|14279.6|14278.1|14288.6|14286.1|14278.6|14277.1|2323
1655225100000|2022-06-14 16:45:00|14280.6|14279.1|14279.6|14278.1|14283.6|14282.1|14276.6|14275.1|1607
1655225400000|2022-06-14 16:50:00|14278.7|14277.1|14264.6|14263.1|14279.6|14278.1|14261.6|14260.1|2072
1655225700000|2022-06-14 16:55:00|14265.6|14264.1|14260.6|14258.1|14272.1|14270.1|14259.7|14258.1|6881
1655226000000|2022-06-14 17:00:00|14259.6|14259.1|14261.6|14260.1|14264.6|14262.1|14257.6|14256.1|1101
1655226300000|2022-06-14 17:05:00|14260.6|14259.1|14260.6|14259.1|14264.6|14263.1|14259.6|14258.1|431
1655226600000|2022-06-14 17:10:00|14261.6|14260.1|14266.6|14265.1|14266.6|14265.1|14259.6|14258.1|672
1655226900000|2022-06-14 17:15:00|14267.6|14266.1|14270.6|14268.1|14273.6|14272.1|14267.6|14265.1|1458
1655227200000|2022-06-14 17:20:00|14269.6|14267.1|14259.6|14258.1|14270.6|14269.1|14256.6|14255.1|1761
1655227500000|2022-06-14 17:25:00|14259.5|14258|14247.6|14246.1|14261.6|14260.1|14244.6|14243.1|2277
1655227800000|2022-06-14 17:30:00|14247.1|14245.1|14251.6|14250.1|14256.6|14255.1|14242.6|14241|1365
1655228100000|2022-06-14 17:35:00|14252.6|14251.1|14249.6|14248.1|14256.1|14254.1|14249.5|14247.1|260
1655228400000|2022-06-14 17:40:00|14248.6|14247.1|14246.6|14245.1|14251.6|14250.1|14245.6|14244.1|331
1655228700000|2022-06-14 17:45:00|14247.5|14245|14245.5|14244|14248.5|14247|14244.5|14243|268
1655229000000|2022-06-14 17:50:00|14246.5|14245|14245.5|14243|14249.5|14248|14244.5|14243|172
1655229300000|2022-06-14 17:55:00|14244.5|14242|14249.5|14248|14251.5|14250|14242.5|14241|522
1655229600000|2022-06-14 18:00:00|14250.6|14248.1|14250.5|14249|14254.6|14253|14247.5|14246|221
1655229900000|2022-06-14 18:05:00|14251.5|14250|14249.5|14248|14251.5|14250|14248.5|14247|153
1655230200000|2022-06-14 18:10:00|14248.5|14247|14250.5|14248|14250.5|14249|14247.5|14245|333
1655230500000|2022-06-14 18:15:00|14249.5|14247.1|14252.5|14250|14252.5|14251|14248.5|14247|175
1655230800000|2022-06-14 18:20:00|14251.5|14251|14251.5|14250|14252.5|14251|14248.5|14247|269
1655231100000|2022-06-14 18:25:00|14250.5|14249|14249.5|14248|14251.5|14250|14248.5|14247|397
1655231400000|2022-06-14 18:30:00|14250.5|14249|14249.5|14248|14250.5|14249|14247.5|14246|118
1655231700000|2022-06-14 18:35:00|14248.5|14247|14246.5|14245|14248.5|14247|14245.4|14243|315
1655232000000|2022-06-14 18:40:00|14246.4|14244.9|14241.5|14240|14246.5|14245|14238.5|14237|527
1655232300000|2022-06-14 18:45:00|14242.5|14240.9|14240.5|14239|14243.5|14242|14239.5|14237.9|363
1655232600000|2022-06-14 18:50:00|14241.5|14238|14236.4|14234.9|14241.5|14239|14233.4|14231.9|404
1655232900000|2022-06-14 18:55:00|14237.4|14235.9|14227.4|14225.9|14237.4|14235.9|14227.4|14225.9|547
1655233200000|2022-06-14 19:00:00|14226.5|14225|14226.4|14224.9|14233.4|14231.9|14223.4|14221.9|666
1655233500000|2022-06-14 19:05:00|14227.4|14225|14226.4|14224.9|14229.4|14227.8|14222.4|14220.9|209
1655233800000|2022-06-14 19:10:00|14227.4|14225.9|14223.4|14221.9|14228.4|14225.9|14222.4|14220.9|233
1655234100000|2022-06-14 19:15:00|14224.4|14222.9|14219.4|14217.9|14224.4|14222.9|14218.4|14216.9|347
1655234400000|2022-06-14 19:20:00|14218.4|14216.9|14224.4|14222.9|14224.4|14222.9|14215.4|14212.9|371
1655234700000|2022-06-14 19:25:00|14223.4|14221.9|14223.4|14221.9|14225.4|14223.9|14220.4|14218.9|331
1655235000000|2022-06-14 19:30:00|14224.4|14222.9|14223.4|14221.9|14228.4|14226.9|14222.4|14220.9|418
1655235300000|2022-06-14 19:35:00|14223.3|14220.9|14236.4|14234.9|14236.4|14234.9|14223.3|14220.9|375
1655235600000|2022-06-14 19:40:00|14237.4|14235.9|14236.4|14233.9|14238.4|14236.9|14234.4|14232.9|311
1655235900000|2022-06-14 19:45:00|14237.3|14234.9|14238.4|14236.9|14239.4|14237.9|14235.4|14233.9|672
1655236200000|2022-06-14 19:50:00|14239.3|14237.8|14246.4|14243.9|14246.4|14243.9|14238.3|14235.8|365
1655236500000|2022-06-14 19:55:00|14246.3|14244.9|14242.3|14239.8|14246.4|14244.9|14239.3|14237.8|237
1655273100000|2022-06-15 06:05:00|14260.4|14257.9|14293.4|14291.9|14297.4|14295.9|14258.4|14256.9|2847
1655273400000|2022-06-15 06:10:00|14292.4|14290.9|14280.4|14277.9|14297.4|14295.9|14271.4|14269.9|2720
1655273700000|2022-06-15 06:15:00|14279.5|14278|14284.4|14282.9|14287.4|14285.9|14274.4|14272.9|2296
1655274000000|2022-06-15 06:20:00|14285.4|14283.9|14291.4|14289.9|14307.4|14305.9|14279.4|14276.9|4846
1655274300000|2022-06-15 06:25:00|14290.4|14288.9|14309.4|14307.9|14310.4|14308.9|14289.4|14287.9|3693
1655274600000|2022-06-15 06:30:00|14308.4|14306.9|14288.4|14286.9|14308.4|14306.9|14279.4|14276.9|3805
1655274900000|2022-06-15 06:35:00|14287.4|14285.9|14289.4|14287.9|14295.4|14293|14274.4|14272.9|4684
1655275200000|2022-06-15 06:40:00|14289.3|14287.8|14298.4|14295.9|14300.4|14298.9|14288.4|14286.9|2794
1655275500000|2022-06-15 06:45:00|14297.4|14295.8|14296.4|14294.9|14301.4|14298.9|14286.4|14284.9|4112
1655275800000|2022-06-15 06:50:00|14295.4|14293.9|14309.4|14307.9|14309.4|14307.9|14285.4|14283.9|4378
1655276100000|2022-06-15 06:55:00|14308.4|14306.9|14320.4|14318.9|14322.4|14320.9|14302.4|14300.9|6377
1655276400000|2022-06-15 07:00:00|14320.3|14318.8|14327.3|14325.8|14338.3|14336.8|14307.4|14305.9|6516
1655276700000|2022-06-15 07:05:00|14328.3|14326.8|14331.3|14329.8|14342.3|14340.8|14323.4|14321.8|6178
1655277000000|2022-06-15 07:10:00|14330.3|14328.8|14353.4|14351.9|14353.4|14351.9|14323.3|14321.8|10288
1655277300000|2022-06-15 07:15:00|14352.4|14350.9|14358.4|14356.9|14358.4|14356.9|14340.4|14338.9|6570
1655277600000|2022-06-15 07:20:00|14359.4|14357.9|14334.4|14331.9|14363.4|14361.9|14332.4|14330.9|8169
1655277900000|2022-06-15 07:25:00|14335.4|14332.9|14314.3|14312.8|14337.4|14335.9|14313.3|14310.8|7308
1655278200000|2022-06-15 07:30:00|14313.3|14311.8|14318.3|14316.8|14321.4|14319.9|14301.3|14299.8|8855
1655278500000|2022-06-15 07:35:00|14319.3|14317.8|14312.3|14310.8|14327.4|14325.8|14308.3|14306.8|5766
1655278800000|2022-06-15 07:40:00|14313.3|14311.8|14306.3|14304.8|14323.3|14321.8|14305.3|14303.8|8398
1655279100000|2022-06-15 07:45:00|14305.3|14303.8|14279.3|14277.8|14306.2|14304.7|14250.3|14248.8|10403
1655279400000|2022-06-15 07:50:00|14278.3|14276.8|14296.3|14294.8|14301.3|14299.8|14273.3|14271.8|11090
1655279700000|2022-06-15 07:55:00|14296.4|14294.9|14289.3|14287.8|14303.4|14301.9|14278.3|14276.8|6590
1655280000000|2022-06-15 08:00:00|14288.3|14286.8|14280.3|14277.8|14296.4|14294.9|14274.3|14272.8|6050
1655280300000|2022-06-15 08:05:00|14279.3|14278.8|14277.3|14275.8|14288.3|14286.8|14271.3|14269.8|5404
1655280600000|2022-06-15 08:10:00|14277.2|14275.7|14291.3|14289.8|14293.3|14291.8|14276.3|14274.8|5303
1655280900000|2022-06-15 08:15:00|14290.3|14288.8|14297.3|14295.8|14298.3|14296.8|14274.3|14272.8|5332
1655281200000|2022-06-15 08:20:00|14298.2|14296.7|14288.3|14286.8|14302.3|14300.8|14285.3|14283.8|3848
1655281500000|2022-06-15 08:25:00|14289.3|14287.8|14277.3|14275.8|14290.3|14288.8|14275.3|14273.8|4276
1655281800000|2022-06-15 08:30:00|14278.3|14276.8|14258.3|14256.8|14278.3|14276.8|14251.3|14249.8|5239
1655282100000|2022-06-15 08:35:00|14258.2|14256.7|14278.2|14276.7|14280.3|14278.7|14252.2|14250.7|7421
1655282400000|2022-06-15 08:40:00|14277.2|14275.7|14281.2|14279.7|14296.2|14294.7|14277.2|14275.7|4594
1655282700000|2022-06-15 08:45:00|14282.2|14278.7|14279.2|14277.7|14284.3|14282.7|14269.2|14267.7|5004
1655283000000|2022-06-15 08:50:00|14280.2|14278.7|14292.2|14290.7|14292.2|14290.7|14271.2|14269.7|4758
1655283300000|2022-06-15 08:55:00|14293.2|14291.7|14289.2|14287.7|14297.3|14295.7|14280.2|14278.7|3529
1655283600000|2022-06-15 09:00:00|14290.2|14286.7|14266.2|14264.7|14293.2|14290.7|14263.2|14261.7|4376
1655283900000|2022-06-15 09:05:00|14265.2|14263.7|14293.2|14290.7|14300.2|14298.7|14264.2|14262.7|5842
1655284200000|2022-06-15 09:10:00|14292.2|14291.7|14286.2|14284.7|14294.2|14292.7|14277.2|14275.7|2839
1655284500000|2022-06-15 09:15:00|14288.2|14283.7|14299.2|14297.7|14299.2|14297.7|14288.2|14283.7|3550
1655284800000|2022-06-15 09:20:00|14300.2|14298.7|14301.2|14299.7|14305.2|14303.6|14292.2|14289.7|3891
1655285100000|2022-06-15 09:25:00|14300.3|14298.8|14300.2|14298.7|14305.2|14303.7|14292.2|14290.7|3013
1655285400000|2022-06-15 09:30:00|14299.2|14297.7|14301.2|14299.7|14305.2|14303.7|14292.2|14290.7|2994
1655285700000|2022-06-15 09:35:00|14300.2|14298.7|14302.2|14300.7|14303.2|14301.7|14289.2|14287.7|2858
1655286000000|2022-06-15 09:40:00|14303.1|14301.6|14307.1|14305.6|14321.1|14319.6|14300.1|14298.6|5929
1655286300000|2022-06-15 09:45:00|14306.1|14304.6|14308.1|14305.6|14315.1|14313.6|14303.1|14301.6|4330
1655286600000|2022-06-15 09:50:00|14307.1|14305.7|14303.1|14301.6|14314.1|14312.6|14301.1|14299.6|4299
1655286900000|2022-06-15 09:55:00|14304.1|14302.6|14319.1|14317.6|14321.1|14319.6|14303.1|14300.6|8991
1655287200000|2022-06-15 10:00:00|14319.2|14317.7|14319.1|14316.6|14327.1|14325.6|14310.1|14308.6|5194
1655287500000|2022-06-15 10:05:00|14318.1|14315.7|14325.1|14323.6|14327.1|14325.6|14313.1|14311.6|4473
1655287800000|2022-06-15 10:10:00|14324.2|14322.7|14334.1|14332.6|14334.1|14332.6|14322.1|14320.6|3755
1655288100000|2022-06-15 10:15:00|14333.1|14331.6|14346.1|14344.6|14347.1|14345.6|14333.1|14331.6|4812
1655288400000|2022-06-15 10:20:00|14345.1|14343.6|14344.1|14342.6|14345.1|14343.6|14336.1|14334.6|3958
1655288700000|2022-06-15 10:25:00|14345.1|14343.6|14346.1|14344.6|14350.1|14348.6|14339.1|14337.6|3281
1655289000000|2022-06-15 10:30:00|14347.1|14345.6|14354|14352.5|14358.1|14356.6|14346.1|14344.6|5205
1655289300000|2022-06-15 10:35:00|14354.1|14352.6|14359.1|14357.6|14364.1|14362.6|14353.1|14351.6|4521
1655289600000|2022-06-15 10:40:00|14360.1|14358.6|14364.1|14362.6|14366.1|14364.6|14354.1|14352.5|3574
1655289900000|2022-06-15 10:45:00|14365.1|14363.6|14362|14360.5|14377.1|14375.6|14362|14360.5|4850
1655290200000|2022-06-15 10:50:00|14361|14359.5|14373|14371.5|14376|14374.5|14354|14352.5|6039
1655290500000|2022-06-15 10:55:00|14374|14372.5|14363|14360.5|14377|14375.5|14361|14359.5|4303
1655290800000|2022-06-15 11:00:00|14362.1|14361.5|14362|14360.5|14369|14366.5|14358.1|14356.5|3412
1655291100000|2022-06-15 11:05:00|14363|14361.5|14363|14361.5|14369|14367.5|14360|14358.5|4001
1655291400000|2022-06-15 11:10:00|14364|14362.5|14381|14378.5|14388|14386.5|14363|14361.5|3378
1655291700000|2022-06-15 11:15:00|14380.1|14379.5|14389|14387.5|14395|14393.5|14377.9|14376.4|3874
1655292000000|2022-06-15 11:20:00|14390|14388.5|14372|14370.5|14395|14393.5|14369|14367.5|8101
1655292300000|2022-06-15 11:25:00|14373|14371.5|14401|14399.5|14406|14404.5|14370|14368.5|6699
1655292600000|2022-06-15 11:30:00|14400|14398.5|14396|14394.5|14401|14398.6|14384|14382.5|6169
1655292900000|2022-06-15 11:35:00|14397|14395.5|14401|14399.5|14401|14399.5|14387|14385.5|5036
1655293200000|2022-06-15 11:40:00|14400|14398.5|14416|14414.5|14416|14414.5|14398|14396.5|5882
1655293500000|2022-06-15 11:45:00|14415|14413.5|14415|14413.5|14439|14437.5|14410|14408.4|7507
1655293800000|2022-06-15 11:50:00|14414.9|14412.5|14421.9|14419.4|14423|14421.5|14408|14406.5|3194
1655294100000|2022-06-15 11:55:00|14420.9|14420.4|14423.1|14421.6|14429|14427.4|14416.9|14415.4|5234
1655294400000|2022-06-15 12:00:00|14422.1|14420.6|14408|14405.5|14422.1|14420.6|14404|14402.5|4600
1655294700000|2022-06-15 12:05:00|14407|14406.4|14416|14414.5|14421|14419.5|14407|14406.4|3438
1655295000000|2022-06-15 12:10:00|14417|14415.5|14379|14376.5|14442|14440.5|14350|14348.5|12784
1655295300000|2022-06-15 12:15:00|14378|14377.5|14375|14373.5|14388|14386.5|14364|14361.5|5214
1655295600000|2022-06-15 12:20:00|14374|14372.5|14388|14386.5|14393|14390.5|14374|14372.4|5627
1655295900000|2022-06-15 12:25:00|14389|14387.5|14382|14380.5|14391|14389.5|14374|14372.5|4330
1655296200000|2022-06-15 12:30:00|14385.9|14379.5|14424|14422.5|14427|14425.5|14379|14377.5|7125
1655296500000|2022-06-15 12:35:00|14423.9|14421.5|14422.9|14421.4|14429|14427.4|14413|14411.5|4783
1655296800000|2022-06-15 12:40:00|14421.9|14420.4|14435.9|14434.4|14435.9|14434.4|14417|14415.4|5534
1655297100000|2022-06-15 12:45:00|14436.9|14435.4|14448.9|14447.4|14452|14449.5|14435.9|14434.4|5766
1655297400000|2022-06-15 12:50:00|14447.9|14446.4|14434.9|14433.4|14448.9|14447.4|14425.9|14424.4|6021
1655297700000|2022-06-15 12:55:00|14434|14432.5|14427.3|14425.8|14442.9|14441.4|14416.9|14415.4|6686
1655298000000|2022-06-15 13:00:00|14426.4|14424.9|14425.3|14423.8|14439.3|14437.8|14422.3|14420.8|4403
1655298300000|2022-06-15 13:05:00|14424.3|14422.8|14455.3|14453.8|14456.3|14454.8|14424.3|14422.8|6371
1655298600000|2022-06-15 13:10:00|14454.8|14452.8|14466.2|14464.7|14472.2|14470.7|14453.3|14451.8|5993
1655298900000|2022-06-15 13:15:00|14467.2|14465.7|14474.2|14472.7|14476.2|14474.7|14457.7|14456.2|7361
1655299200000|2022-06-15 13:20:00|14475.2|14473.7|14462.2|14460.7|14480.2|14478.7|14460.2|14458.7|5751
1655299500000|2022-06-15 13:25:00|14463.1|14461.6|14474.2|14472.7|14479.2|14477.7|14459.2|14457.7|6023
1655299800000|2022-06-15 13:30:00|14474.3|14471.8|14457.2|14455.7|14479.2|14477.7|14457.2|14455.7|9038
1655300100000|2022-06-15 13:35:00|14458.2|14456.7|14450.2|14448.7|14460.2|14458.7|14449.2|14446.7|7773
1655300400000|2022-06-15 13:40:00|14449.2|14447.7|14453.2|14451.7|14461.2|14459.7|14447.2|14445.7|7633
1655300700000|2022-06-15 13:45:00|14452.2|14450.7|14463.2|14461.7|14469.2|14467.7|14451.2|14449.6|3552
1655301000000|2022-06-15 13:50:00|14462.2|14460.7|14467.2|14464.7|14469.2|14467.7|14459.2|14456.7|3648
1655301300000|2022-06-15 13:55:00|14466.2|14465.7|14459.2|14457.7|14467.2|14465.7|14454.2|14452.7|4741
1655301600000|2022-06-15 14:00:00|14458.2|14456.7|14476.2|14474.7|14485.2|14483.7|14457.2|14455.7|6356
1655301900000|2022-06-15 14:05:00|14477.2|14475.7|14489.1|14486.6|14497.1|14495.6|14477.2|14475.6|6551
1655302200000|2022-06-15 14:10:00|14490.1|14487.6|14489.1|14487.6|14496.1|14494.6|14483.1|14481.6|5358
1655302500000|2022-06-15 14:15:00|14490.1|14488.6|14472.1|14470.6|14500.1|14498.6|14471.2|14469.7|5675
1655302800000|2022-06-15 14:20:00|14473.1|14471.6|14463.1|14461.6|14476.1|14474.6|14462.1|14460.6|5804
1655303100000|2022-06-15 14:25:00|14462.1|14460.6|14456.1|14454.6|14466.1|14464.6|14455.1|14453.6|7184
1655303400000|2022-06-15 14:30:00|14455.2|14453.7|14452.1|14450.6|14464.1|14462.6|14450.1|14448.6|6004
1655303700000|2022-06-15 14:35:00|14451.1|14449.6|14442.1|14440.6|14457.1|14455.6|14440.1|14438.6|5561
1655304000000|2022-06-15 14:40:00|14441.1|14439.6|14438.1|14436.6|14448.1|14446.6|14436.1|14434.6|6781
1655304300000|2022-06-15 14:45:00|14437.1|14435.6|14449.1|14447.6|14455.1|14453.6|14436.1|14434.6|4112
1655304600000|2022-06-15 14:50:00|14450.1|14446.6|14434.1|14432.6|14452.1|14449.6|14431.1|14429.6|3637
1655304900000|2022-06-15 14:55:00|14433.1|14431.6|14439|14437.5|14440.1|14438.6|14433.1|14431.5|5169
1655305200000|2022-06-15 15:00:00|14438|14436.5|14442.1|14440.6|14445|14442.6|14436|14433.6|3788
1655305500000|2022-06-15 15:05:00|14443|14441.5|14456.1|14454.6|14457.1|14455.6|14442.1|14439.6|4107
1655305800000|2022-06-15 15:10:00|14457.1|14455.6|14441.1|14439.6|14458.1|14456.6|14434.1|14432.5|5836
1655306100000|2022-06-15 15:15:00|14440|14438.5|14429.1|14427.6|14444.1|14442.6|14422.1|14420.6|4701
1655306400000|2022-06-15 15:20:00|14430.1|14427.5|14424|14422.5|14435|14433.5|14423|14421.5|3949
1655306700000|2022-06-15 15:25:00|14425|14421.5|14429|14427.5|14431.1|14429.5|14422|14420.5|2049
1655307000000|2022-06-15 15:30:00|14428|14426.5|14408|14406.5|14430|14428.5|14408|14406.5|4010
1655307300000|2022-06-15 15:35:00|14409|14407.5|14431|14428.5|14431.9|14430.4|14408|14406.5|4063
1655307600000|2022-06-15 15:40:00|14430|14429.5|14434|14432.5|14438|14436.5|14427|14425.5|3604
1655307900000|2022-06-15 15:45:00|14435|14433.5|14435|14433.5|14444|14442.5|14434|14431.5|2671
1655308200000|2022-06-15 15:50:00|14436|14434.5|14434|14432.5|14438|14436.5|14428|14426.5|2358
1655308500000|2022-06-15 15:55:00|14435|14433.5|14430|14428.5|14441|14439.5|14430|14428.5|3647
1655308800000|2022-06-15 16:00:00|14429|14427.5|14438|14436.5|14438|14436.5|14428|14426.5|1437
1655309100000|2022-06-15 16:05:00|14438.9|14436.4|14431|14429.5|14439|14437.5|14430|14428.4|1624
1655309400000|2022-06-15 16:10:00|14432|14430.4|14432.9|14431.4|14433.9|14432.4|14427.9|14425.4|1576
1655309700000|2022-06-15 16:15:00|14433.9|14432.4|14439.9|14438.4|14440.4|14438.4|14433.9|14431.5|638
1655310000000|2022-06-15 16:20:00|14440|14437.5|14435|14433.5|14441|14438.6|14434|14432.5|1722
1655310300000|2022-06-15 16:25:00|14434|14432.5|14437|14435.5|14440|14438.5|14433.9|14431.5|1130
1655310600000|2022-06-15 16:30:00|14438|14436.5|14438.9|14437.4|14443|14441.5|14436.9|14434.5|870
1655310900000|2022-06-15 16:35:00|14439|14436.5|14437.9|14436.4|14439|14437.4|14435.9|14434.4|683
1655311200000|2022-06-15 16:40:00|14438.9|14435.4|14435.9|14434.4|14439|14437.4|14435.9|14433.4|244
1655311500000|2022-06-15 16:45:00|14434.9|14433.4|14434|14431.5|14436.9|14435.4|14431.9|14430.4|278
1655311800000|2022-06-15 16:50:00|14433.9|14431.4|14431.9|14430.4|14434.9|14432.5|14430.9|14429.4|737
1655312100000|2022-06-15 16:55:00|14432.8|14431.3|14431.9|14430.4|14436.9|14435.4|14431.9|14430.4|669
1655312400000|2022-06-15 17:00:00|14432.9|14431.4|14432.9|14430.4|14433.9|14432.4|14430.9|14429.4|195
1655312700000|2022-06-15 17:05:00|14431.9|14430.8|14432.9|14431.4|14435.9|14434.4|14431.8|14429.3|289
1655313000000|2022-06-15 17:10:00|14433.9|14432.3|14433.9|14432.4|14435.9|14434.4|14432.9|14431.4|213
1655313300000|2022-06-15 17:15:00|14434.9|14433.4|14433.9|14432.4|14436.9|14435.4|14430.9|14429.4|430
1655313600000|2022-06-15 17:20:00|14434.9|14433.4|14433.9|14432.4|14434.9|14433.4|14431.9|14430.4|95
1655313900000|2022-06-15 17:25:00|14434.9|14433.4|14436.8|14435.3|14438.8|14437.3|14433.9|14432.3|295
1655314200000|2022-06-15 17:30:00|14437.8|14435.4|14436.8|14435.3|14437.9|14436.4|14436.8|14435.3|130
1655314500000|2022-06-15 17:35:00|14435.8|14434.3|14434.8|14433.3|14437.8|14435.3|14432.8|14431.3|295
1655314800000|2022-06-15 17:40:00|14433.8|14432.3|14430.8|14429.3|14434.3|14432.3|14429.8|14428.3|183
1655315100000|2022-06-15 17:45:00|14431.8|14430.3|14429.8|14428.3|14431.8|14430.3|14426.8|14424.3|352
1655315400000|2022-06-15 17:50:00|14430.8|14429.3|14431.8|14430.3|14431.8|14430.3|14427.8|14426.3|547
1655315700000|2022-06-15 17:55:00|14432.8|14431.3|14451.8|14448.3|14454.8|14451.3|14432.8|14430.3|670
1655316000000|2022-06-15 18:00:00|14451.7|14449.2|14402.8|14401.3|14471.8|14469.3|14402.8|14401|1479
1655316300000|2022-06-15 18:05:00|14401.8|14400.3|14417.8|14416.3|14419.8|14417.3|14397.8|14396.3|1362
1655316600000|2022-06-15 18:10:00|14418.7|14416.2|14427.8|14426.3|14429.8|14427.3|14410.8|14409.2|761
1655316900000|2022-06-15 18:15:00|14428.7|14426.2|14419.7|14417.2|14428.8|14427.3|14417.7|14416.2|484
1655317200000|2022-06-15 18:20:00|14418.7|14416.2|14422.7|14420.2|14423.8|14422.2|14417.7|14415.2|72
1655317500000|2022-06-15 18:25:00|14422.8|14421.2|14423.7|14421.2|14430.7|14428.3|14421.7|14419.2|351
1655317800000|2022-06-15 18:30:00|14424.7|14422.2|14418.7|14416.2|14428.7|14426.2|14407.7|14406.2|750
1655318100000|2022-06-15 18:35:00|14418.8|14416.3|14434.7|14433.2|14434.7|14433.2|14418.8|14416.3|283
1655318400000|2022-06-15 18:40:00|14449.4|14446.9|14452|14449.5|14454.9|14453.3|14445.7|14444.1|3298
1655318700000|2022-06-15 18:45:00|14451.6|14449.1|14467.7|14465.2|14470.6|14468.1|14449.7|14448.2|1856
1655319000000|2022-06-15 18:50:00|14468.7|14466.2|14444.7|14442.2|14473.1|14471.1|14442.6|14440.2|637
1655319300000|2022-06-15 18:55:00|14443.7|14441.2|14450.3|14447.8|14456.7|14454.2|14442.7|14440.2|468
1655319600000|2022-06-15 19:00:00|14450.7|14448.2|14472.7|14470.2|14474.7|14473.2|14450.7|14448.2|1042
1655319900000|2022-06-15 19:05:00|14472.6|14471.1|14468.7|14466.2|14474.7|14473.2|14463.7|14462.1|810
1655320200000|2022-06-15 19:10:00|14467.7|14465.2|14469.6|14467.1|14474.7|14473.2|14466.6|14464.2|619
1655320500000|2022-06-15 19:15:00|14468.6|14466.1|14486.6|14485.1|14490.6|14488.2|14467.6|14466.1|803
1655320800000|2022-06-15 19:20:00|14488.6|14486.1|14509.6|14508.1|14510.6|14508.2|14487.6|14485.1|864
1655321100000|2022-06-15 19:25:00|14508.7|14507.1|14517.6|14515.1|14529.6|14527.2|14508.6|14507.1|1358
1655321400000|2022-06-15 19:30:00|14517.5|14516.1|14508.6|14507.1|14517.6|14516.1|14504.6|14503.1|697
1655321700000|2022-06-15 19:35:00|14509.6|14508|14500.6|14499.1|14511.6|14510.1|14500.6|14499.1|495
1655322000000|2022-06-15 19:40:00|14501.6|14498.1|14511.6|14510.1|14512.6|14510.1|14500.6|14498.1|389
1655322300000|2022-06-15 19:45:00|14512.5|14510|14504.6|14502.1|14513.6|14512.1|14501.7|14500.1|295
1655322600000|2022-06-15 19:50:00|14504.5|14503|14509.6|14507.1|14510.6|14509|14501.6|14499.1|721
1655322900000|2022-06-15 19:55:00|14508.6|14506.2|14518.6|14516.1|14518.6|14516.1|14506.6|14505.1|517
1655359500000|2022-06-16 06:05:00|14479.9|14478.4|14477.9|14476.4|14480.9|14479.4|14472.9|14471.3|1506
1655359800000|2022-06-16 06:10:00|14478.9|14477.4|14479.9|14478.4|14483.8|14481.4|14469.9|14468.4|1651
1655360100000|2022-06-16 06:15:00|14480.8|14479.3|14470.8|14469.3|14483.9|14482.4|14465.8|14464.3|1640
1655360400000|2022-06-16 06:20:00|14472.8|14471.3|14449.8|14447.3|14472.8|14471.3|14449.8|14447.3|1739
1655360700000|2022-06-16 06:25:00|14450.8|14448.3|14460.8|14459.3|14462.8|14461.3|14447.8|14445.8|1869
1655361000000|2022-06-16 06:30:00|14460.9|14459.4|14452.8|14451.3|14463.9|14462.3|14446.8|14445.3|1847
1655361300000|2022-06-16 06:35:00|14452.9|14451.4|14453.8|14452.3|14466.8|14464.3|14449.8|14448.3|3928
1655361600000|2022-06-16 06:40:00|14454.7|14453.2|14438.8|14437.3|14460.8|14459.3|14437.8|14436.3|3014
1655361900000|2022-06-16 06:45:00|14439.7|14438.2|14439.8|14438.3|14450.8|14449.3|14434.8|14433.3|2383
1655362200000|2022-06-16 06:50:00|14438.8|14437.3|14426.8|14425.3|14440.8|14439.3|14422.9|14421.4|3147
1655362500000|2022-06-16 06:55:00|14427.7|14426.2|14446.8|14445.3|14447.8|14445.8|14421.8|14420.3|1659
1655362800000|2022-06-16 07:00:00|14447.8|14445.4|14434.8|14433.3|14447.8|14446.3|14427.8|14425.3|3534
1655363100000|2022-06-16 07:05:00|14435.8|14434.3|14441.8|14440.3|14443.8|14442.3|14426.8|14425.3|2746
1655363400000|2022-06-16 07:10:00|14442.8|14441.3|14444.8|14443.3|14447.8|14446.3|14437.8|14436.3|3799
1655363700000|2022-06-16 07:15:00|14443.8|14442.3|14416.7|14415.2|14446.8|14445.2|14416.7|14415.2|5487
1655364000000|2022-06-16 07:20:00|14415.7|14414.2|14412.7|14411.2|14419.7|14418.2|14410.7|14409.2|4486
1655364300000|2022-06-16 07:25:00|14411.7|14410.2|14427.7|14425.2|14431.8|14430.2|14411.7|14410.2|3678
1655364600000|2022-06-16 07:30:00|14426.7|14426.2|14351.4|14349.9|14427.7|14426.2|14349.4|14347.9|12319
1655364900000|2022-06-16 07:35:00|14352.4|14348.9|14334.9|14332.4|14356.4|14354.9|14326.3|14324.8|9446
1655365200000|2022-06-16 07:40:00|14333.9|14333.5|14308.2|14306.7|14342.9|14341.4|14303.7|14302.2|8169
1655365500000|2022-06-16 07:45:00|14309.1|14307.6|14320.6|14319.1|14322.5|14321|14301.5|14300|7771
1655365800000|2022-06-16 07:50:00|14319.6|14318.1|14329.1|14327.6|14335.9|14334.4|14313.9|14312.4|6087
1655366100000|2022-06-16 07:55:00|14330.1|14328.6|14335.3|14333.8|14340.1|14338.6|14322|14320.5|5143
1655366400000|2022-06-16 08:00:00|14336.2|14334.7|14322|14319.5|14338.2|14336.7|14316.2|14314.7|3511
1655366700000|2022-06-16 08:05:00|14322.9|14320.5|14331.5|14329|14338.2|14336.7|14322.9|14320.5|4061
1655367000000|2022-06-16 08:10:00|14330.5|14328.1|14333.4|14331.9|14342|14339.6|14323.9|14322.4|4833
1655367300000|2022-06-16 08:15:00|14332.4|14330.9|14321.9|14320.4|14337.3|14335.7|14321|14319.5|4766
1655367600000|2022-06-16 08:20:00|14322.9|14321.4|14309.5|14308|14326.7|14325.2|14309.5|14308|4280
1655367900000|2022-06-16 08:25:00|14310.5|14309|14294.3|14292.8|14314.3|14312.8|14291.2|14289.7|5267
1655368200000|2022-06-16 08:30:00|14295.3|14293.8|14298.1|14296.6|14303.9|14302.4|14294.3|14292.8|3629
1655368500000|2022-06-16 08:35:00|14298.2|14295.7|14289.6|14288.1|14305.8|14304.3|14288.6|14287.1|5474
1655368800000|2022-06-16 08:40:00|14288.6|14287.1|14273.7|14272.2|14292.4|14290.9|14268.7|14267.2|6827
1655369100000|2022-06-16 08:45:00|14274.7|14273.2|14278.4|14276.9|14285.3|14283.8|14269.7|14268.2|7020
1655369400000|2022-06-16 08:50:00|14279.4|14277.9|14254.4|14252.9|14287.4|14285.9|14245.4|14243.9|7103
1655369700000|2022-06-16 08:55:00|14253.4|14251.9|14257.4|14255.9|14263.4|14261.9|14246.4|14244.9|5214
1655370000000|2022-06-16 09:00:00|14258.4|14256.9|14257.4|14255.9|14263.4|14261.9|14241.4|14239.9|6897
1655370300000|2022-06-16 09:05:00|14258.4|14256.9|14259|14257.5|14263.9|14262.4|14251.9|14250.4|3558
1655370600000|2022-06-16 09:10:00|14258.9|14257.4|14267.9|14266.4|14268|14266.4|14254.9|14253.4|3924
1655370900000|2022-06-16 09:15:00|14268.9|14266.5|14229.9|14228.4|14268.9|14267.4|14229.9|14228.4|5745
1655371200000|2022-06-16 09:20:00|14230|14227.5|14219.9|14218.4|14237.9|14235.4|14210.9|14209.4|7780
1655371500000|2022-06-16 09:25:00|14220.9|14217.4|14215.9|14214.4|14225.9|14224.4|14211.9|14210.4|6529
1655371800000|2022-06-16 09:30:00|14214.9|14213.4|14204.9|14203.4|14217|14215.4|14191.9|14190.4|7325
1655372100000|2022-06-16 09:35:00|14205.9|14204.4|14213.9|14212.4|14213.9|14212.4|14192.9|14191.4|3919
1655372400000|2022-06-16 09:40:00|14214.9|14213.4|14214.9|14213.4|14223.9|14222.4|14211.9|14210.3|4485
1655372700000|2022-06-16 09:45:00|14215.8|14214.3|14193.5|14192|14216.9|14215.4|14189.5|14188|5033
1655373000000|2022-06-16 09:50:00|14194.5|14193|14195.5|14194|14195.5|14194|14177.5|14176|5661
1655373300000|2022-06-16 09:55:00|14196.5|14195|14199.5|14198|14201.5|14200|14188.5|14187|4662
1655373600000|2022-06-16 10:00:00|14198.5|14197|14218.5|14217|14219.5|14217|14195.5|14194|3914
1655373900000|2022-06-16 10:05:00|14217.5|14216|14205.5|14204|14222.5|14221|14204.5|14202|5330
1655374200000|2022-06-16 10:10:00|14204.5|14203|14219.5|14218|14223.5|14222|14204.5|14203|4059
1655374500000|2022-06-16 10:15:00|14220.5|14219|14226.5|14225|14227.5|14226|14211.5|14210|5233
1655374800000|2022-06-16 10:20:00|14227.5|14226|14229.5|14228|14233.5|14232|14219.5|14218|4617
1655375100000|2022-06-16 10:25:00|14230.5|14229|14216.4|14214.9|14231.5|14230|14215.4|14213.9|4423
1655375400000|2022-06-16 10:30:00|14217.4|14215.9|14220.4|14218.9|14223.5|14221.9|14216.4|14214.9|2328
1655375700000|2022-06-16 10:35:00|14221.4|14219.9|14222.4|14220.9|14225.4|14223.9|14213.4|14211.9|2205
1655376000000|2022-06-16 10:40:00|14223.4|14221.9|14208.5|14207|14225.4|14223.9|14206.5|14205|2681
1655376300000|2022-06-16 10:45:00|14209.5|14208|14197.5|14196|14210.5|14209|14194.6|14193|2992
1655376600000|2022-06-16 10:50:00|14198.5|14197|14199.5|14198|14209.5|14208|14195.5|14194|2147
1655376900000|2022-06-16 10:55:00|14198.6|14197.1|14193.5|14192|14203.5|14201|14189.5|14188|5550
1655377200000|2022-06-16 11:00:00|14202.5|14191|14201.5|14200|14224.5|14222|14199.5|14191|4643
1655377500000|2022-06-16 11:05:00|14200.5|14199|14202.5|14201|14213.5|14212|14196.5|14195|3093
1655377800000|2022-06-16 11:10:00|14203.5|14202|14190.5|14189|14206.5|14205|14190.5|14189|2891
1655378100000|2022-06-16 11:15:00|14191.5|14190|14183.5|14182|14193.5|14192|14169.5|14168|4650
1655378400000|2022-06-16 11:20:00|14184.5|14183|14199.5|14198|14202.4|14200|14181.5|14180|3487
1655378700000|2022-06-16 11:25:00|14198.5|14197|14221.2|14219.7|14225.2|14223.6|14191.5|14189.9|7378
1655379000000|2022-06-16 11:30:00|14219.2|14217.7|14183.2|14181.7|14221.2|14219.7|14183.1|14180.6|6077
1655379300000|2022-06-16 11:35:00|14182.2|14180.7|14147.1|14145.6|14188.2|14186.7|14144.1|14142.6|7953
1655379600000|2022-06-16 11:40:00|14146.1|14144.6|14119.9|14118.4|14150.1|14148.6|14119.9|14118.4|8743
1655379900000|2022-06-16 11:45:00|14120.9|14119.4|14074.9|14073.4|14122.9|14121.4|14045.9|14044.4|8372
1655380200000|2022-06-16 11:50:00|14075.9|14074.4|14111.9|14110.4|14125.9|14124.4|14074.9|14073.4|8335
1655380500000|2022-06-16 11:55:00|14110.9|14109.4|14108.9|14107.4|14113.9|14112.4|14096.9|14095.3|6319
1655380800000|2022-06-16 12:00:00|14109.9|14108.4|14164.1|14162.6|14168|14166.5|14109.9|14108.4|7725
1655381100000|2022-06-16 12:05:00|14163.1|14161.6|14174.2|14172.7|14190.2|14188.7|14163.1|14161.6|7101
1655381400000|2022-06-16 12:10:00|14175.2|14173.7|14197.1|14195.6|14204.1|14202.6|14167.2|14165.7|6167
1655381700000|2022-06-16 12:15:00|14196.1|14194.6|14196.1|14194.6|14206.1|14204.6|14186.1|14184.6|6614
1655382000000|2022-06-16 12:20:00|14199.1|14196.6|14208.1|14206.6|14219.1|14217.6|14199.1|14196.6|5727
1655382300000|2022-06-16 12:25:00|14209|14207.5|14208.1|14205.6|14220.1|14218.6|14200.1|14198.6|4284
1655382600000|2022-06-16 12:30:00|14207.1|14206.6|14272.1|14270.6|14277.1|14275.6|14207.1|14205.6|8091
1655382900000|2022-06-16 12:35:00|14274.1|14272.6|14242.1|14240.6|14297.1|14294.6|14234|14232.5|9771
1655383200000|2022-06-16 12:40:00|14241.2|14239.7|14235.1|14233.6|14241.2|14239.7|14220.1|14218.6|4634
1655383500000|2022-06-16 12:45:00|14236.1|14234.6|14191|14189.5|14241.1|14239.6|14186|14184.5|6324
1655383800000|2022-06-16 12:50:00|14190.1|14188.6|14203|14201.5|14214.1|14212.5|14178|14176.5|6887
1655384100000|2022-06-16 12:55:00|14204|14202.5|14190|14187.5|14209|14207.5|14182|14179.5|4773
1655384400000|2022-06-16 13:00:00|14189.9|14188.4|14221|14219.5|14222|14220.5|14182|14180.5|5884
1655384700000|2022-06-16 13:05:00|14222|14220.5|14221|14218.5|14228|14226.5|14195|14193.5|3948
1655385000000|2022-06-16 13:10:00|14222|14219.5|14208|14206.5|14230.5|14228.5|14201|14199.5|3742
1655385300000|2022-06-16 13:15:00|14208.9|14207.4|14195|14193.5|14213|14211.5|14193.9|14191.4|3309
1655385600000|2022-06-16 13:20:00|14194|14192.5|14163|14160.5|14194|14192.5|14162|14160.5|6104
1655385900000|2022-06-16 13:25:00|14162|14161.5|14173|14171.5|14173|14171.5|14156.9|14154.5|4238
1655386200000|2022-06-16 13:30:00|14174.8|14172.3|14168|14166.5|14183|14181.4|14160|14158.5|4431
1655386500000|2022-06-16 13:35:00|14169|14167.5|14176|14173.5|14195|14193.5|14168|14166.5|4168
1655386800000|2022-06-16 13:40:00|14177|14174.5|14213|14211.5|14221|14219.5|14173|14171.4|6054
1655387100000|2022-06-16 13:45:00|14212|14210.5|14206.9|14205.4|14220|14218.5|14196.9|14195.4|7259
1655387400000|2022-06-16 13:50:00|14207.9|14206.4|14201.9|14200.4|14208.9|14207.4|14189.9|14187.5|3969
1655387700000|2022-06-16 13:55:00|14200.9|14199.4|14185.9|14184.4|14204|14202.4|14171.9|14170.4|4170
1655388000000|2022-06-16 14:00:00|14184.9|14183.4|14219.9|14218.4|14220.9|14219.4|14184.9|14183.4|6099
1655388300000|2022-06-16 14:05:00|14218.9|14217.4|14227.9|14226.4|14235.9|14234.4|14215.9|14213.4|4959
1655388600000|2022-06-16 14:10:00|14229.9|14228.4|14233.9|14232.4|14237.9|14236.4|14226.9|14225.4|6223
1655388900000|2022-06-16 14:15:00|14233|14231.5|14230.9|14229.4|14239.9|14238.4|14220.9|14219.4|4176
1655389200000|2022-06-16 14:20:00|14230.8|14228.4|14247.9|14245.4|14249.9|14248.4|14219.9|14218.4|3094
1655389500000|2022-06-16 14:25:00|14246.9|14246.4|14267.9|14266.4|14268.9|14267.4|14242.9|14241.4|4898
1655389800000|2022-06-16 14:30:00|14268.9|14267.4|14282.9|14281.4|14282.9|14281.4|14257.9|14256.4|4055
1655390100000|2022-06-16 14:35:00|14283.9|14282.4|14278.9|14277.4|14285.9|14284.4|14270.9|14269.3|4921
1655390400000|2022-06-16 14:40:00|14277.9|14276.4|14288.8|14287.3|14290.9|14289.4|14272.9|14271.4|6493
1655390700000|2022-06-16 14:45:00|14290.8|14288.3|14280.8|14279.3|14290.8|14289.3|14273.8|14272.3|5447
1655391000000|2022-06-16 14:50:00|14281.8|14280.3|14297.8|14296.3|14301.8|14300.3|14280.8|14280.3|4641
1655391300000|2022-06-16 14:55:00|14296.8|14295.3|14315.8|14313.3|14323.8|14322.3|14291.8|14290.3|6134
1655391600000|2022-06-16 15:00:00|14314.9|14313.4|14316.8|14315.3|14325.8|14324.3|14311.8|14310.3|3946
1655391900000|2022-06-16 15:05:00|14315.8|14314.3|14336.8|14335.3|14342.9|14340.4|14310.8|14309.3|5298
1655392200000|2022-06-16 15:10:00|14335.8|14334.3|14351.8|14350.3|14356.8|14355.3|14333.8|14332.3|6555
1655392500000|2022-06-16 15:15:00|14352.8|14351.3|14357.8|14356.3|14361.2|14359.3|14345.8|14344.3|5245
1655392800000|2022-06-16 15:20:00|14356.8|14355.3|14355.8|14354.3|14360.8|14359.3|14350.9|14349.3|9054
1655393100000|2022-06-16 15:25:00|14355.7|14353.3|14351.8|14350.3|14358.8|14357.3|14348.8|14347.3|2974
1655393400000|2022-06-16 15:30:00|14352.8|14349.3|14336.8|14335.3|14352.8|14350.3|14335.8|14334.3|3373
1655393700000|2022-06-16 15:35:00|14337.8|14336.3|14328.8|14327.3|14340.8|14338.3|14327.8|14326.3|2499
1655394000000|2022-06-16 15:40:00|14329.8|14328.3|14345.8|14344.3|14351.8|14349.3|14329.8|14328.3|2968
1655394300000|2022-06-16 15:45:00|14345.7|14343.3|14350.8|14349.3|14351.9|14350.3|14343.8|14342.3|1994
1655394600000|2022-06-16 15:50:00|14349.8|14348.3|14336.8|14335.3|14351.8|14350.3|14335.7|14333.3|1817
1655394900000|2022-06-16 15:55:00|14335.8|14334.3|14329.8|14328.3|14338.8|14337.3|14325.8|14324.3|1537
1655395200000|2022-06-16 16:00:00|14328.8|14327.3|14321.8|14320.3|14329.8|14328.3|14321.8|14320.3|1262
1655395500000|2022-06-16 16:05:00|14320.9|14319.3|14312.8|14311.3|14321.8|14320.3|14309.8|14308.3|1251
1655395800000|2022-06-16 16:10:00|14311.9|14310.4|14315.8|14314.3|14322.8|14321.3|14311.8|14310.3|745
1655396100000|2022-06-16 16:15:00|14316.8|14315.3|14318.8|14317.3|14319.8|14318.3|14310.8|14309.2|573
1655396400000|2022-06-16 16:20:00|14318.7|14317.2|14322.8|14321.3|14322.8|14321.3|14316.8|14315.3|1299
1655396700000|2022-06-16 16:25:00|14322.7|14321.2|14318.8|14317.3|14322.7|14321.2|14314.8|14313.3|1013
1655397000000|2022-06-16 16:30:00|14319.7|14318.2|14318.8|14317.3|14322.8|14321.3|14314.8|14313.3|635
1655397300000|2022-06-16 16:35:00|14319.7|14318.2|14317.7|14316.2|14320.8|14319.3|14313.7|14312.2|585
1655397600000|2022-06-16 16:40:00|14318.7|14317.2|14326.7|14325.2|14326.8|14325.2|14315.7|14314.2|742
1655397900000|2022-06-16 16:45:00|14325.7|14324.2|14330.7|14329.2|14330.7|14329.2|14325.7|14323.2|635
1655398200000|2022-06-16 16:50:00|14329.7|14328.2|14329.7|14328.2|14331.9|14330.2|14327.7|14326.2|910
1655398500000|2022-06-16 16:55:00|14330.7|14327.2|14324.7|14323.2|14330.7|14329.2|14322.7|14321.2|610
1655398800000|2022-06-16 17:00:00|14325.7|14324.2|14322.7|14320.2|14325.7|14324.2|14319.7|14318.2|681
1655399100000|2022-06-16 17:05:00|14321.8|14320.3|14317.7|14316.2|14323.7|14322.2|14316.7|14315.2|215
1655399400000|2022-06-16 17:10:00|14316.8|14315.2|14313.7|14312.2|14318.7|14317.2|14313.6|14311.2|431
1655399700000|2022-06-16 17:15:00|14314.7|14313.2|14312.7|14310.2|14314.7|14313.2|14310.7|14309.1|271
1655400000000|2022-06-16 17:20:00|14311.7|14311.2|14309.8|14308.3|14312.7|14311.2|14308.7|14307.1|188
1655400300000|2022-06-16 17:25:00|14310.7|14309.2|14297.7|14296.2|14316.7|14314.2|14289.3|14287.8|1921
1655400600000|2022-06-16 17:30:00|14298.7|14295.2|14274.7|14272.2|14298.7|14295.2|14273.7|14272.2|1856
1655400900000|2022-06-16 17:35:00|14273.7|14272.1|14277.6|14276.1|14277.6|14276.1|14268.6|14267.1|1154
1655401200000|2022-06-16 17:40:00|14278.6|14278.1|14288.6|14287.1|14288.7|14287.1|14277.6|14276.1|669
1655401500000|2022-06-16 17:45:00|14289.6|14288.1|14289.6|14287.1|14292.6|14291.1|14287.6|14285.7|265
1655401800000|2022-06-16 17:50:00|14288.6|14288.1|14285.6|14284.1|14290.6|14288.1|14283.6|14282.1|278
1655402100000|2022-06-16 17:55:00|14283.6|14283.1|14289.6|14288.1|14290.6|14289.1|14281.6|14280.1|220
1655402400000|2022-06-16 18:00:00|14288.7|14287.2|14289.6|14288.1|14290.6|14289.1|14283.6|14282.1|235
1655402700000|2022-06-16 18:05:00|14288.6|14287.1|14284.6|14283.1|14290.6|14289.1|14284.6|14283|296
1655403000000|2022-06-16 18:10:00|14285.6|14284|14277.6|14276.1|14285.6|14284.1|14276.6|14275.1|564
1655403300000|2022-06-16 18:15:00|14278.6|14277.1|14283.6|14282.1|14286.6|14285.1|14277.6|14276|492
1655403600000|2022-06-16 18:20:00|14284.5|14282|14290.6|14289.1|14290.6|14289.1|14283.6|14282|112
1655403900000|2022-06-16 18:25:00|14289.6|14288.1|14299.6|14297.1|14301.6|14300|14289.6|14288.1|153
1655404200000|2022-06-16 18:30:00|14299.5|14298|14304.6|14303.1|14305.6|14304.1|14297.6|14296.1|328
1655404500000|2022-06-16 18:35:00|14305.6|14304.1|14306.5|14305|14307.5|14306|14301.5|14300|420
1655404800000|2022-06-16 18:40:00|14306.4|14304.9|14301.5|14300|14306.5|14305|14301.5|14300|334
1655405100000|2022-06-16 18:45:00|14301.6|14300.1|14298.5|14297|14302.5|14300.1|14296.5|14295|192
1655405400000|2022-06-16 18:50:00|14298.6|14296.1|14299.5|14298|14299.5|14298|14292.5|14291|287
1655405700000|2022-06-16 18:55:00|14300.5|14297|14303.5|14302|14303.5|14302|14296.5|14295|337
1655406000000|2022-06-16 19:00:00|14303.4|14301|14305.5|14303|14305.5|14304|14300.5|14299|160
1655406300000|2022-06-16 19:05:00|14306.5|14304|14303.5|14302|14307.5|14306|14301.5|14300|153
1655406600000|2022-06-16 19:10:00|14304.5|14303|14302.5|14300|14305.5|14304|14300.4|14298|275
1655406900000|2022-06-16 19:15:00|14301.5|14301|14305.5|14304|14309.5|14307.5|14301.5|14300|326
1655407200000|2022-06-16 19:20:00|14306.4|14303.9|14307.5|14306|14309.5|14308|14306.4|14303.9|126
1655407500000|2022-06-16 19:25:00|14306.5|14305|14307.5|14306|14308.5|14307|14303.5|14302|179
1655407800000|2022-06-16 19:30:00|14308.5|14305.9|14326.4|14323.9|14332.4|14329.9|14307.5|14305.9|433
1655408100000|2022-06-16 19:35:00|14325.5|14324|14336.4|14334.9|14343.4|14341.9|14321.4|14319.9|495
1655408400000|2022-06-16 19:40:00|14337.4|14335.9|14338.4|14336.9|14341.5|14339.9|14333.4|14331.9|171
1655408700000|2022-06-16 19:45:00|14339.4|14337.9|14346.4|14343.9|14346.4|14344.9|14337.4|14334.9|226
1655409000000|2022-06-16 19:50:00|14345.5|14344|14344.4|14342.9|14349.9|14347.9|14343.4|14340.9|239
1655409300000|2022-06-16 19:55:00|14344.3|14342.8|14344.9|14341.4|14344.9|14342.9|14340.4|14338.8|240
1655445900000|2022-06-17 06:05:00|14409.5|14407|14372.5|14371|14409.5|14407|14372.5|14371|3149
1655446200000|2022-06-17 06:10:00|14375.4|14372.9|14359.5|14358|14377.5|14376|14358.5|14356.5|2192
1655446500000|2022-06-17 06:15:00|14360.5|14359|14372.5|14371|14376.5|14375|14355.5|14354|1981
1655446800000|2022-06-17 06:20:00|14371.5|14370|14373.5|14372|14376.5|14374|14363.5|14362|1001
1655447100000|2022-06-17 06:25:00|14372.5|14371|14368.5|14366|14377.5|14375|14365.5|14364|1242
1655447400000|2022-06-17 06:30:00|14368.4|14366.9|14342.4|14340.9|14381.5|14380|14340.4|14338.9|2260
1655447700000|2022-06-17 06:35:00|14341.4|14339.9|14351.4|14349.9|14351.4|14349.9|14334.4|14332.9|2126
1655448000000|2022-06-17 06:40:00|14352.4|14350.9|14360.3|14358.8|14361.4|14359.9|14338.4|14336.9|1554
1655448300000|2022-06-17 06:45:00|14360.4|14358.9|14359.4|14357.9|14377.4|14375.9|14356.4|14354.9|1299
1655448600000|2022-06-17 06:50:00|14358.4|14356.9|14344.4|14342.9|14366.5|14364.9|14343.4|14341.9|2106
1655448900000|2022-06-17 06:55:00|14345.4|14343.9|14337.3|14335.8|14349.4|14347.9|14334.3|14331.9|2104
1655449200000|2022-06-17 07:00:00|14337.4|14335.9|14293.5|14292|14337.4|14335.9|14293.5|14292|6179
1655449500000|2022-06-17 07:05:00|14294.3|14292.8|14250.4|14248.9|14299.4|14297.9|14246.4|14244.9|7327
1655449800000|2022-06-17 07:10:00|14249.4|14247.9|14270.4|14268.9|14271.4|14269.9|14232.4|14230.9|5784
1655450100000|2022-06-17 07:15:00|14268.4|14266.9|14282.6|14280.1|14294.6|14293.1|14267.4|14265.8|5475
1655450400000|2022-06-17 07:20:00|14282.9|14280.4|14308|14306.5|14314.6|14313.1|14280.9|14279.4|3112
1655450700000|2022-06-17 07:25:00|14307|14305.5|14325.1|14323.6|14327.9|14326.4|14306.1|14304.5|3109
1655451000000|2022-06-17 07:30:00|14324.1|14322.6|14339.8|14337.3|14349.8|14347.4|14318.4|14316.9|5195
1655451300000|2022-06-17 07:35:00|14338.9|14337.4|14341.8|14340.3|14344.9|14343.3|14330.8|14329.3|2523
1655451600000|2022-06-17 07:40:00|14340.8|14339.3|14335.8|14334.3|14347.8|14346.3|14330.9|14329.3|3141
1655451900000|2022-06-17 07:45:00|14334.8|14333.3|14352.8|14351.3|14354.8|14352.3|14334.8|14333.3|4116
1655452200000|2022-06-17 07:50:00|14351.9|14350.4|14350.8|14349.3|14368.8|14366.3|14348.8|14347.3|4081
1655452500000|2022-06-17 07:55:00|14351.6|14348.3|14347.8|14346.3|14354.8|14353.3|14344.8|14343.3|3243
1655452800000|2022-06-17 08:00:00|14346.9|14345.4|14342.8|14341.3|14349.8|14348.3|14337.9|14336.4|3089
1655453100000|2022-06-17 08:05:00|14341.8|14340.3|14356.8|14355.3|14357.8|14356.3|14341.8|14340.3|3280
1655453400000|2022-06-17 08:10:00|14355.8|14354.3|14378.8|14377.3|14379.8|14377.3|14345.8|14344.3|4421
1655453700000|2022-06-17 08:15:00|14379.8|14378.2|14382.7|14381.2|14383.8|14382.2|14367.7|14366.2|4909
1655454000000|2022-06-17 08:20:00|14383.7|14382.2|14398.7|14397.2|14401.7|14400.2|14378.7|14377.2|4803
1655454300000|2022-06-17 08:25:00|14397.7|14396.2|14408.8|14407.3|14410.8|14409.2|14389.7|14387.2|5027
1655454600000|2022-06-17 08:30:00|14409.7|14408.2|14407.7|14406.2|14409.7|14408.2|14395.7|14394.2|4879
1655454900000|2022-06-17 08:35:00|14406.7|14405.2|14395.7|14394.2|14406.7|14405.2|14390.7|14389.2|8099
1655455200000|2022-06-17 08:40:00|14396.7|14395.2|14397.8|14396.3|14410.7|14409.2|14388.7|14387.2|6437
1655455500000|2022-06-17 08:45:00|14397.7|14396.2|14376.7|14375.2|14398.7|14397.2|14361.7|14360.2|7756
1655455800000|2022-06-17 08:50:00|14375.7|14374.2|14378.7|14377.2|14380.7|14379.2|14365.7|14364.2|4880
1655456100000|2022-06-17 08:55:00|14376.7|14375.2|14395.7|14394.2|14399.7|14398.2|14373.7|14372.2|3985
1655456400000|2022-06-17 09:00:00|14398.7|14397.2|14413.7|14412.2|14426.7|14425.2|14397.6|14395.2|5736
1655456700000|2022-06-17 09:05:00|14412.7|14411.2|14430.6|14429.1|14432.6|14431.1|14408.6|14407.1|4323
1655457000000|2022-06-17 09:10:00|14429.6|14428.1|14432.2|14430.7|14445.2|14442.8|14424.6|14423.1|5797
1655457300000|2022-06-17 09:15:00|14432.3|14429.8|14422.2|14420.7|14435.2|14433.7|14420.2|14418.7|5049
1655457600000|2022-06-17 09:20:00|14421.2|14419.7|14415.2|14413.7|14425.3|14423.7|14414.1|14411.7|3912
1655457900000|2022-06-17 09:25:00|14416.2|14414.7|14425.2|14422.7|14426.1|14424.6|14415.2|14413.7|3348
1655458200000|2022-06-17 09:30:00|14425.3|14422.8|14445.1|14443.6|14445.1|14443.6|14422.2|14420.6|3802
1655458500000|2022-06-17 09:35:00|14444.2|14442.7|14453.7|14452.2|14457.5|14456|14441.2|14439.7|5068
1655458800000|2022-06-17 09:40:00|14453.6|14452.1|14461.2|14459.7|14464.1|14461.6|14450.8|14449.3|4129
1655459100000|2022-06-17 09:45:00|14462.2|14460.7|14455.5|14454|14471.7|14469.2|14453.7|14452.2|6210
1655459400000|2022-06-17 09:50:00|14456.5|14455|14444.2|14442.7|14456.5|14455|14441.2|14439.6|4470
1655459700000|2022-06-17 09:55:00|14443.2|14441.7|14435.1|14433.6|14444.2|14442.7|14433.1|14431.6|4812
1655460000000|2022-06-17 10:00:00|14436.1|14434.6|14426.1|14424.6|14436.1|14434.6|14424.1|14422.6|5462
1655460300000|2022-06-17 10:05:00|14425.1|14423.6|14425.1|14422.6|14431.1|14429.6|14423.1|14421.6|3355
1655460600000|2022-06-17 10:10:00|14426.1|14423.6|14420.1|14418.6|14428.1|14426.6|14418.1|14416.1|4610
1655460900000|2022-06-17 10:15:00|14421.1|14418.7|14431.1|14429.6|14433.1|14431.6|14416.2|14414.7|3077
1655461200000|2022-06-17 10:20:00|14430.1|14428.6|14418.1|14416.6|14434.1|14431.6|14417.1|14415.5|2313
1655461500000|2022-06-17 10:25:00|14418|14416.5|14419.1|14417.6|14428.1|14426.6|14416|14413.6|3307
1655461800000|2022-06-17 10:30:00|14420.1|14418.6|14415.1|14413.6|14425.1|14423.6|14414.1|14412.6|2792
1655462100000|2022-06-17 10:35:00|14414.1|14412.6|14416.1|14414.6|14423.1|14420.6|14412.1|14410.5|2831
1655462400000|2022-06-17 10:40:00|14417.1|14415.6|14424.1|14422.6|14425.1|14423.6|14414.1|14412.5|2582
1655462700000|2022-06-17 10:45:00|14425.1|14423.6|14408|14406.5|14426.1|14423.6|14408|14406.5|1859
1655463000000|2022-06-17 10:50:00|14409|14405.5|14411|14409.5|14414|14412.5|14400|14398.5|2499
1655463300000|2022-06-17 10:55:00|14410.9|14409.4|14414|14412.5|14416|14414.5|14410.1|14408.6|1882
1655463600000|2022-06-17 11:00:00|14415|14413.5|14420|14418.5|14422|14420.5|14412|14410.5|1854
1655463900000|2022-06-17 11:05:00|14421|14418.6|14428.5|14426|14434|14432.5|14420|14418.5|2482
1655464200000|2022-06-17 11:10:00|14427.6|14427|14411.5|14410|14433.5|14432|14410.5|14409|2444
1655464500000|2022-06-17 11:15:00|14410.6|14409.1|14407.5|14406|14414.5|14413|14406.5|14404|2506
1655464800000|2022-06-17 11:20:00|14407.6|14406.1|14405.5|14404|14418.5|14417|14405.5|14404|3101
1655465100000|2022-06-17 11:25:00|14406.5|14405|14403.5|14401|14418.5|14417|14402.5|14400|3715
1655465400000|2022-06-17 11:30:00|14404.5|14402|14407.5|14406|14411.5|14410|14400.5|14399|3345
1655465700000|2022-06-17 11:35:00|14407.4|14404.9|14406.5|14405|14412.5|14410.9|14398.5|14397|4014
1655466000000|2022-06-17 11:40:00|14406.4|14404.9|14393.5|14392|14410.5|14409|14392.5|14391|4433
1655466300000|2022-06-17 11:45:00|14394.5|14393|14381.4|14379.9|14394.5|14393|14378.5|14376.9|2767
1655466600000|2022-06-17 11:50:00|14383.4|14381.9|14400.4|14398.9|14401.4|14399.9|14379.4|14377.9|3103
1655466900000|2022-06-17 11:55:00|14401.4|14399.9|14408.4|14406.9|14410.4|14407.9|14395.4|14393.9|1833
1655467200000|2022-06-17 12:00:00|14407.4|14405.9|14400.4|14397.9|14408.4|14406.9|14385.4|14383.9|3044
1655467500000|2022-06-17 12:05:00|14401.3|14398.9|14399.4|14397.9|14402.4|14400.8|14390.4|14388.9|2029
1655467800000|2022-06-17 12:10:00|14400.4|14398.9|14405.4|14403.9|14423.5|14421.9|14400.4|14398.9|3627
1655468100000|2022-06-17 12:15:00|14404.4|14402.9|14413.5|14412|14413.6|14412|14402.4|14400.9|2606
1655468400000|2022-06-17 12:20:00|14414.5|14413|14411.5|14410|14417.5|14416|14397.5|14396|3412
1655468700000|2022-06-17 12:25:00|14411.6|14409|14401.5|14400|14412.5|14411|14400.5|14399|2832
1655469000000|2022-06-17 12:30:00|14400.5|14399|14407.5|14406|14414.5|14413|14400.5|14399|4738
1655469300000|2022-06-17 12:35:00|14408.5|14407|14422.5|14421|14423.5|14422|14402.5|14401|3659
1655469600000|2022-06-17 12:40:00|14423.5|14422|14431.4|14429.9|14431.5|14430|14415.5|14414|3228
1655469900000|2022-06-17 12:45:00|14431.3|14429.8|14420.4|14418.9|14433.4|14431|14415.4|14413.9|2880
1655470200000|2022-06-17 12:50:00|14419.4|14417.9|14436.3|14434.8|14439.2|14437.7|14409.4|14407.9|3104
1655470500000|2022-06-17 12:55:00|14437.3|14435.8|14409.9|14408.4|14437.3|14435.8|14409.4|14407.9|1993
1655470800000|2022-06-17 13:00:00|14409.4|14407.9|14407.4|14405.9|14415.4|14413.9|14398.4|14396.9|3054
1655471100000|2022-06-17 13:05:00|14408.4|14406.9|14392.4|14390.9|14413.4|14411.9|14391.4|14389.9|2903
1655471400000|2022-06-17 13:10:00|14393.4|14391.9|14394.4|14392.9|14398.4|14396.4|14387.4|14385.8|4293
1655471700000|2022-06-17 13:15:00|14393.4|14391.9|14391.4|14389.9|14400.4|14398.9|14387.4|14385.9|5140
1655472000000|2022-06-17 13:20:00|14390.4|14388.9|14386.4|14384.9|14393.4|14391.9|14384.4|14382.9|3560
1655472300000|2022-06-17 13:25:00|14385.4|14383.9|14377.4|14374.9|14388.4|14386.9|14372.4|14369.9|3295
1655472600000|2022-06-17 13:30:00|14378.4|14375.9|14375.4|14373.9|14389.4|14387.9|14371.4|14369.9|4203
1655472900000|2022-06-17 13:35:00|14376.4|14374.9|14372.3|14370.8|14381.4|14379.9|14367.3|14365.8|3603
1655473200000|2022-06-17 13:40:00|14371.4|14369.9|14381.3|14379.8|14382.3|14380.8|14368.3|14366.8|3446
1655473500000|2022-06-17 13:45:00|14380.3|14378.8|14364.3|14362.8|14382.3|14380.8|14358.3|14355.9|4106
1655473800000|2022-06-17 13:50:00|14362.4|14360.9|14356.3|14354.8|14365.3|14363.8|14354.3|14352.8|3783
1655474100000|2022-06-17 13:55:00|14355.3|14353.8|14345.3|14343.8|14362.3|14360.8|14337.3|14335.8|3866
1655474400000|2022-06-17 14:00:00|14344.3|14342.8|14332.3|14330.8|14345.3|14343.8|14325.3|14323.8|4222
1655474700000|2022-06-17 14:05:00|14333.3|14331.7|14341.3|14339.8|14343.3|14341.8|14321.3|14319.8|4274
1655475000000|2022-06-17 14:10:00|14340.3|14338.8|14326.3|14324.8|14345.3|14343.8|14325.3|14323.8|2711
1655475300000|2022-06-17 14:15:00|14325.3|14323.8|14302.3|14300.8|14328.3|14326.8|14301.3|14298.8|12310
1655475600000|2022-06-17 14:20:00|14303.3|14301.8|14320.3|14318.8|14321.3|14319.8|14294.3|14292.8|4819
1655475900000|2022-06-17 14:25:00|14319.3|14317.8|14310.3|14308.8|14329.3|14327.8|14310.3|14308.7|4065
1655476200000|2022-06-17 14:30:00|14311.3|14309.8|14328.2|14325.7|14332.2|14330.7|14309.3|14307.7|3418
1655476500000|2022-06-17 14:35:00|14327.3|14325.8|14337.2|14335.7|14339.2|14336.8|14321.2|14319.7|3048
1655476800000|2022-06-17 14:40:00|14338.2|14336.7|14353.2|14351.7|14358.3|14356.7|14337.2|14335.7|3746
1655477100000|2022-06-17 14:45:00|14354.3|14351.8|14361.2|14359.7|14364.3|14362.7|14350.2|14348.7|4394
1655477400000|2022-06-17 14:50:00|14360.2|14358.7|14369.2|14367.7|14379.2|14377.7|14358.2|14356.7|5104
1655477700000|2022-06-17 14:55:00|14370.2|14367.8|14382.2|14380.7|14385.2|14383.7|14368.2|14366.7|3866
1655478000000|2022-06-17 15:00:00|14382.1|14380.6|14390.2|14388.7|14394.2|14392.7|14376.2|14374.7|4178
1655478300000|2022-06-17 15:05:00|14391.2|14389.7|14393.2|14391.7|14403.2|14401.7|14382.2|14380.7|4551
1655478600000|2022-06-17 15:10:00|14392.2|14390.7|14404.2|14402.7|14406.2|14404.7|14390.2|14388.6|4580
1655478900000|2022-06-17 15:15:00|14405.1|14402.6|14405.2|14403.7|14410.2|14408.7|14401.2|14399.7|3734
1655479200000|2022-06-17 15:20:00|14406.2|14404.7|14419.2|14417.7|14419.2|14417.7|14405.2|14403.6|2423
1655479500000|2022-06-17 15:25:00|14418.2|14416.7|14410.1|14408.6|14423.2|14421.6|14409.1|14407.6|3451
1655479800000|2022-06-17 15:30:00|14409.1|14407.6|14415.1|14413.6|14417.1|14415.6|14403.1|14401.6|2697
1655480100000|2022-06-17 15:35:00|14416.1|14414.6|14417.1|14415.6|14420.1|14418.6|14413.2|14411.7|1615
1655480400000|2022-06-17 15:40:00|14416.1|14414.6|14417.1|14415.6|14422.1|14420.6|14413.1|14411.6|3119
1655480700000|2022-06-17 15:45:00|14416.1|14414.6|14416.1|14414.6|14417.2|14415.6|14413.1|14411.6|1279
1655481000000|2022-06-17 15:50:00|14415.1|14413.6|14410.1|14408.6|14417.1|14414.7|14408.1|14406.6|1465
1655481300000|2022-06-17 15:55:00|14410|14408.5|14414.1|14412.6|14417.1|14415.6|14408.1|14406.5|1915
1655481600000|2022-06-17 16:00:00|14415.1|14413.6|14430.1|14428.6|14430.1|14428.6|14415.1|14413.6|1964
1655481900000|2022-06-17 16:05:00|14430|14428.5|14428.1|14426.6|14432.1|14430.6|14425.1|14422.6|1894
1655482200000|2022-06-17 16:10:00|14427.1|14425.6|14427.1|14425.6|14432.1|14430.6|14427.1|14425.6|1105
1655482500000|2022-06-17 16:15:00|14428|14426.5|14428|14426.5|14432.1|14430.6|14427.1|14425.6|849
1655482800000|2022-06-17 16:20:00|14429|14427.5|14427|14425.5|14432|14430.5|14427|14425.5|513
1655483100000|2022-06-17 16:25:00|14428|14424.5|14432|14430.5|14434|14432.5|14427|14424.5|468
1655483400000|2022-06-17 16:30:00|14431|14429.5|14431|14428.5|14432|14429.6|14427|14425.5|426
1655483700000|2022-06-17 16:35:00|14430|14429.5|14433|14431.5|14436.9|14434.4|14429|14427.5|543
1655484000000|2022-06-17 16:40:00|14434|14432.5|14434.9|14433.4|14437.8|14436.3|14432|14430.5|452
1655484300000|2022-06-17 16:45:00|14434|14432.4|14433|14431.5|14436.8|14435.3|14431.1|14429.6|541
1655484600000|2022-06-17 16:50:00|14434|14432.5|14432|14430.5|14435|14433.4|14431|14429.4|226
1655484900000|2022-06-17 16:55:00|14431.9|14430.4|14427|14425.5|14432|14430.5|14426|14424.5|574
1655485200000|2022-06-17 17:00:00|14428|14426.4|14429|14427.5|14430|14428.5|14424.1|14422.6|496
1655485500000|2022-06-17 17:05:00|14428.5|14426.5|14434.9|14433.4|14435.9|14434.4|14428|14426.5|341
1655485800000|2022-06-17 17:10:00|14434.8|14433.3|14428.9|14427.4|14434.9|14433.4|14428.9|14427.4|228
1655486100000|2022-06-17 17:15:00|14427.9|14426.4|14427.9|14426.4|14430|14428.4|14426.9|14425.4|129
1655486400000|2022-06-17 17:20:00|14428.9|14427.4|14431.9|14430.4|14431.9|14430.4|14427.9|14426.4|246
1655486700000|2022-06-17 17:25:00|14432.9|14431.4|14432.9|14431.4|14434|14432.4|14431.9|14430.4|160
1655487000000|2022-06-17 17:30:00|14433.9|14432.4|14431.9|14430.4|14433.9|14432.4|14431.9|14430.4|185
1655487300000|2022-06-17 17:35:00|14432.9|14431.4|14432.9|14431.4|14433.9|14432.4|14430.9|14429.4|152
1655487600000|2022-06-17 17:40:00|14433.9|14432.4|14432.9|14431.4|14434.9|14433.3|14431.9|14429.9|166
1655487900000|2022-06-17 17:45:00|14431.9|14430.4|14430.9|14428.4|14431.9|14430.4|14428.9|14427.4|220
1655488200000|2022-06-17 17:50:00|14430.8|14429.3|14431.9|14430.4|14432.9|14431.4|14430.8|14429.3|159
1655488500000|2022-06-17 17:55:00|14431.4|14429.4|14428.9|14427.4|14431.9|14430.4|14428.9|14427.4|203
1655488800000|2022-06-17 18:00:00|14429.9|14428.4|14430.9|14429.4|14431.9|14430.4|14426.9|14425.3|152
1655489100000|2022-06-17 18:05:00|14430.8|14428.3|14430.8|14429.3|14433.8|14431.3|14428.8|14427.3|146
1655489400000|2022-06-17 18:10:00|14431.8|14430.3|14431.8|14430.3|14433.8|14431.3|14429.8|14428.3|126
1655489700000|2022-06-17 18:15:00|14430.8|14429.3|14426.8|14425.3|14430.8|14429.3|14426.8|14425.3|90
1655490000000|2022-06-17 18:20:00|14427.8|14425.4|14424.8|14423.3|14427.8|14425.4|14423.8|14422.3|65
1655490300000|2022-06-17 18:25:00|14425.8|14422.3|14424.8|14422.3|14427.8|14426.3|14423.8|14422.3|97
1655490600000|2022-06-17 18:30:00|14424.9|14423.3|14423.8|14422.3|14425.9|14424.3|14423.8|14422.2|91
1655490900000|2022-06-17 18:35:00|14423.7|14422.2|14424.8|14423.3|14424.8|14423.3|14422.8|14421.3|73
1655491200000|2022-06-17 18:40:00|14424.7|14422.2|14424.8|14423.3|14425.8|14424.3|14423.8|14422.2|82
1655491500000|2022-06-17 18:45:00|14425.8|14424.3|14422.8|14421.3|14426.8|14425.3|14422.8|14421.3|110
1655491800000|2022-06-17 18:50:00|14422.9|14421.4|14420.8|14419.3|14423.8|14422.3|14420.8|14419.3|119
1655492100000|2022-06-17 18:55:00|14420.7|14418.3|14415.7|14414.2|14420.8|14419.3|14414.9|14413.4|158
1655492400000|2022-06-17 19:00:00|14415.8|14414.3|14415.7|14414.2|14418.8|14417.2|14414|14412.5|120
1655492700000|2022-06-17 19:05:00|14414.7|14413.2|14413.7|14412.2|14416.7|14414.2|14412.7|14411.2|54
1655493000000|2022-06-17 19:10:00|14414.7|14411.2|14413.7|14412.2|14417.2|14415.2|14412.7|14411.2|113
1655493300000|2022-06-17 19:15:00|14413.6|14412.1|14409.7|14408.2|14413.8|14412.2|14408.7|14407.2|287
1655493600000|2022-06-17 19:20:00|14408.7|14407.2|14408.7|14406.2|14409.8|14408.2|14407.7|14406.1|172
1655493900000|2022-06-17 19:25:00|14407.7|14407.2|14408.7|14406.2|14409.1|14407.2|14406.7|14405.1|70
1655494200000|2022-06-17 19:30:00|14408.6|14407.1|14411.7|14410.2|14412.7|14411.2|14407.6|14405.2|93
1655494500000|2022-06-17 19:35:00|14411.6|14409.2|14410.7|14408.2|14412.7|14411.2|14409.7|14408.2|70
1655494800000|2022-06-17 19:40:00|14411.7|14409.2|14413.7|14411.2|14413.7|14411.2|14407.7|14406.2|368
1655495100000|2022-06-17 19:45:00|14412.7|14412.2|14412.7|14411.2|14413.7|14412.2|14411.7|14409.2|80
1655495400000|2022-06-17 19:50:00|14411.8|14410.3|14409.6|14407.1|14412.7|14410.3|14408.6|14406.7|204
1655495700000|2022-06-17 19:55:00|14410.5|14408.1|14412.6|14409.1|14414.6|14412.2|14409.6|14408.1|362
1655705100000|2022-06-20 06:05:00|14422.1|14419.6|14407.1|14405.6|14425.1|14422.7|14407.1|14405.6|1043
1655705400000|2022-06-20 06:10:00|14406.1|14404.6|14399.1|14397.6|14414.1|14412.6|14399|14396.6|881
1655705700000|2022-06-20 06:15:00|14398.1|14396.6|14400.1|14397.6|14414.1|14411.7|14398.1|14396.6|616
1655706000000|2022-06-20 06:20:00|14399.1|14396.6|14396.1|14394.6|14402.1|14400.6|14396.1|14394.6|444
1655706300000|2022-06-20 06:25:00|14397.1|14395.6|14392.1|14390.6|14397.1|14395.6|14385|14382.6|1043
1655706600000|2022-06-20 06:30:00|14393.1|14391.6|14415.1|14413.6|14416.1|14414.6|14391.1|14389.6|1182
1655706900000|2022-06-20 06:35:00|14414.2|14412.7|14420|14418.5|14421|14419.5|14408.1|14405.6|1090
1655707200000|2022-06-20 06:40:00|14421|14419.5|14421|14419.5|14426|14424.5|14413|14411.5|1367
1655707500000|2022-06-20 06:45:00|14420|14418.5|14411|14408.5|14420.1|14418.5|14408|14406.5|821
1655707800000|2022-06-20 06:50:00|14410.1|14409.5|14407|14405.5|14414|14412.5|14404|14402.5|902
1655708100000|2022-06-20 06:55:00|14408|14406.5|14421|14419.5|14431|14429.5|14408|14406.5|1590
1655708400000|2022-06-20 07:00:00|14425|14423.5|14432|14430.5|14435|14433.5|14412|14409.5|3755
1655708700000|2022-06-20 07:05:00|14431|14429.5|14420|14418.5|14438|14436.5|14417|14415.5|4349
1655709000000|2022-06-20 07:10:00|14419|14417.5|14412|14410.5|14420|14418.5|14410|14408.5|3185
1655709300000|2022-06-20 07:15:00|14411|14409.5|14407|14404.5|14419|14417.5|14405|14403.5|3194
1655709600000|2022-06-20 07:20:00|14406|14403.5|14388|14386.5|14406|14404.5|14388|14386.5|3117
1655709900000|2022-06-20 07:25:00|14389|14387.5|14394|14392.5|14400|14398.5|14389|14386.5|3843
1655710200000|2022-06-20 07:30:00|14393|14391.5|14382.9|14381.4|14395|14393.4|14380.9|14379.4|3699
1655710500000|2022-06-20 07:35:00|14383.9|14382.4|14389.9|14388.4|14396|14394.4|14380.9|14379.4|3439
1655710800000|2022-06-20 07:40:00|14390.9|14389.4|14396.9|14395.4|14402.9|14400.4|14383.9|14382.4|3670
1655711100000|2022-06-20 07:45:00|14397.9|14396.4|14393.9|14392.4|14405.9|14404.4|14393.9|14392.3|2616
1655711400000|2022-06-20 07:50:00|14392.9|14391.4|14391.9|14390.4|14395.9|14394.4|14383.9|14382.4|3122
1655711700000|2022-06-20 07:55:00|14390.9|14389.4|14399.9|14398.4|14402.9|14401.4|14390.9|14389.4|4376
1655712000000|2022-06-20 08:00:00|14398.9|14397.4|14406.9|14405.4|14407.9|14406.4|14393.9|14392.4|2552
1655712300000|2022-06-20 08:05:00|14405.9|14404.4|14413.9|14412.4|14413.9|14412.4|14401.9|14400.3|3175
1655712600000|2022-06-20 08:10:00|14412.9|14411.4|14422.9|14421.4|14425.9|14424.4|14407.9|14406.3|2938
1655712900000|2022-06-20 08:15:00|14421.9|14420.4|14415.9|14414.4|14424.9|14423.4|14413.9|14412.4|1852
1655713200000|2022-06-20 08:20:00|14417.9|14416.4|14433.8|14432.3|14434.9|14433.4|14416.9|14415.4|2206
1655713500000|2022-06-20 08:25:00|14434.8|14431.3|14445.8|14444.3|14448.9|14447.3|14432.8|14430.3|4274
1655713800000|2022-06-20 08:30:00|14445|14443.5|14460.8|14459.3|14462.8|14461.3|14441.8|14440.3|6649
1655714100000|2022-06-20 08:35:00|14459.9|14457.4|14450.8|14449.3|14459.9|14458.3|14449.8|14448.3|3416
1655714400000|2022-06-20 08:40:00|14451.8|14450.3|14453.8|14452.3|14456.8|14454.3|14450.8|14449.3|3670
1655714700000|2022-06-20 08:45:00|14452.8|14451.3|14438.8|14437.3|14453.8|14452.3|14438.8|14437.2|4257
1655715000000|2022-06-20 08:50:00|14439.8|14438.3|14442.8|14441.3|14444.8|14443.3|14437.8|14436.3|4566
1655715300000|2022-06-20 08:55:00|14442.9|14441.4|14447.8|14445.3|14455.8|14453.4|14442.8|14441.3|5068
1655715600000|2022-06-20 09:00:00|14446.9|14446.3|14443.8|14442.3|14449.8|14448.3|14442.8|14441.3|2577
1655715900000|2022-06-20 09:05:00|14444.6|14443.1|14445.8|14444.3|14450.8|14449.3|14441.8|14440.2|3088
1655716200000|2022-06-20 09:10:00|14445.6|14444.1|14451.8|14450.3|14464.8|14463.3|14441.8|14440.3|3857
1655716500000|2022-06-20 09:15:00|14450.8|14449.3|14443.7|14442.2|14458.8|14457.3|14442.7|14441.2|6306
1655716800000|2022-06-20 09:20:00|14442.7|14441.2|14440.7|14439.2|14447.7|14446.2|14438.7|14437.2|2474
1655717100000|2022-06-20 09:25:00|14441.7|14440.2|14444.7|14443.2|14445.7|14444.2|14439.7|14438.2|6871
1655717400000|2022-06-20 09:30:00|14444.8|14442.3|14443.7|14442.2|14453.7|14452.2|14443.7|14441.2|8875
1655717700000|2022-06-20 09:35:00|14444.7|14443.2|14445.7|14444.2|14451.7|14450.2|14440.7|14439.2|2868
1655718000000|2022-06-20 09:40:00|14444.7|14443.2|14429.7|14427.2|14445.7|14444.2|14426.7|14425.2|4912
1655718300000|2022-06-20 09:45:00|14429.8|14428.2|14423.7|14422.2|14433.7|14432.2|14422.7|14421.2|4386
1655718600000|2022-06-20 09:50:00|14423.6|14421.2|14422.7|14420.2|14423.7|14422.2|14410.7|14409.2|2564
1655718900000|2022-06-20 09:55:00|14421.7|14421.2|14429.7|14428.2|14430.7|14429.2|14415.7|14414.2|2691
1655719200000|2022-06-20 10:00:00|14430.5|14429|14432.7|14431.2|14436.7|14435.2|14422.7|14421.2|4303
1655719500000|2022-06-20 10:05:00|14431.7|14430.2|14436.7|14435.2|14437.6|14435.3|14429.7|14428.2|1922
1655719800000|2022-06-20 10:10:00|14435.8|14434.3|14428.6|14427.1|14435.8|14434.3|14422.6|14421.1|3106
1655720100000|2022-06-20 10:15:00|14427.6|14426.1|14421.6|14420.1|14427.6|14426.1|14415.6|14414.1|1692
1655720400000|2022-06-20 10:20:00|14420.6|14419.1|14415.6|14414.1|14427.6|14426.1|14415.5|14413.1|1851
1655720700000|2022-06-20 10:25:00|14416.6|14413.1|14418.6|14417.1|14420.6|14419.1|14414.6|14413.1|1893
1655721000000|2022-06-20 10:30:00|14417.6|14416.1|14419.6|14418.1|14420.6|14419.1|14411.6|14410|3011
1655721300000|2022-06-20 10:35:00|14420.6|14419.1|14411.6|14410.1|14420.7|14419.1|14410.6|14409.1|2308
1655721600000|2022-06-20 10:40:00|14410.6|14409.1|14406.6|14405.1|14412.6|14411.1|14404.6|14403.1|2625
1655721900000|2022-06-20 10:45:00|14405.6|14404.1|14409.6|14408.1|14413.6|14412.1|14402.6|14401|2087
1655722200000|2022-06-20 10:50:00|14410.6|14409.1|14405.6|14404.1|14414.6|14413.1|14404.6|14403.1|1670
1655722500000|2022-06-20 10:55:00|14406.6|14405.1|14404.6|14403.1|14406.6|14405.1|14402.6|14401.1|1555
1655722800000|2022-06-20 11:00:00|14405.6|14404.1|14405.6|14404.1|14415.6|14414.1|14404.6|14403.1|1304
1655723100000|2022-06-20 11:05:00|14405.5|14404|14408.5|14406|14414.5|14413|14405.5|14404|1903
1655723400000|2022-06-20 11:10:00|14407.5|14407|14411.5|14410|14418.5|14416.1|14406.5|14405|1147
1655723700000|2022-06-20 11:15:00|14412.5|14411|14416.5|14414|14416.7|14415.2|14408.5|14407|1338
1655724000000|2022-06-20 11:20:00|14415.6|14414.1|14410.5|14409|14415.6|14414.1|14409.5|14408|544
1655724300000|2022-06-20 11:25:00|14409.6|14408|14400.5|14399|14410.6|14409.1|14399.5|14397.6|1853
1655724600000|2022-06-20 11:30:00|14401.4|14399.9|14398.5|14397|14402.5|14401|14396.5|14395|1999
1655724900000|2022-06-20 11:35:00|14397.6|14396|14399.5|14398|14403.5|14402|14393.5|14392|1773
1655725200000|2022-06-20 11:40:00|14398.6|14397.1|14388.5|14387|14399.5|14398|14388.5|14386|1760
1655725500000|2022-06-20 11:45:00|14389.5|14388|14397.5|14396|14400.5|14399|14389.5|14388|1474
1655725800000|2022-06-20 11:50:00|14396.6|14395.1|14399.5|14397|14401.5|14400|14394.5|14393|1528
1655726100000|2022-06-20 11:55:00|14398.5|14396.9|14399.4|14397.9|14400.4|14398.9|14391.5|14389.5|1383
1655726400000|2022-06-20 12:00:00|14399.5|14398|14405.4|14402.9|14405.4|14403.9|14396.4|14394.9|1071
1655726700000|2022-06-20 12:05:00|14404.5|14403|14396.4|14394.9|14405.4|14403.9|14390.4|14388.9|1653
1655727000000|2022-06-20 12:10:00|14397.4|14395.9|14397.4|14394.9|14399.5|14397.9|14397.3|14394.9|604
1655727300000|2022-06-20 12:15:00|14396.4|14395.9|14392.4|14390.9|14396.4|14395.9|14389.4|14387.9|1810
1655727600000|2022-06-20 12:20:00|14391.4|14389.9|14395.4|14393.9|14399.4|14397.9|14391.4|14389.9|1314
1655727900000|2022-06-20 12:25:00|14394.4|14392.9|14383.4|14380.9|14394.5|14392.9|14381.4|14379.9|2241
1655728200000|2022-06-20 12:30:00|14383.3|14381.8|14385.4|14383.9|14385.4|14383.9|14376.4|14373.9|2069
1655728500000|2022-06-20 12:35:00|14382.3|14379.8|14385.4|14383.9|14390.4|14388.9|14382.3|14379.8|1913
1655728800000|2022-06-20 12:40:00|14384.4|14382.9|14381.4|14379.9|14386.4|14383.9|14379.4|14377.9|2321
1655729100000|2022-06-20 12:45:00|14382.4|14378.9|14371.4|14369.9|14382.4|14378.9|14369.4|14367.9|2743
1655729400000|2022-06-20 12:50:00|14372.4|14370.9|14360.3|14358.8|14372.4|14370.9|14357.3|14354.8|5996
1655729700000|2022-06-20 12:55:00|14361.3|14358.9|14362.3|14360.8|14365.3|14363.8|14353.3|14351.8|3779
1655730000000|2022-06-20 13:00:00|14361.3|14359.8|14360.3|14358.8|14370.2|14368.7|14358.3|14356.8|3096
1655730300000|2022-06-20 13:05:00|14361.3|14357.8|14342.3|14340.8|14364.3|14361.8|14335.3|14333.8|5062
1655730600000|2022-06-20 13:10:00|14342.5|14341|14349.3|14347.8|14353.3|14350.9|14342.5|14340.8|2248
1655730900000|2022-06-20 13:15:00|14348.3|14346.8|14359.3|14357.8|14361.4|14359.8|14348.3|14346.8|2986
1655731200000|2022-06-20 13:20:00|14360.3|14358.8|14349.3|14347.8|14362.3|14360.8|14349.3|14347.8|1743
1655731500000|2022-06-20 13:25:00|14348.3|14346.8|14335.3|14332.8|14349.3|14347.8|14333.3|14331.8|4988
1655731800000|2022-06-20 13:30:00|14334.3|14333.8|14356.3|14354.8|14360.3|14358.8|14332.3|14330.8|5672
1655732100000|2022-06-20 13:35:00|14357.3|14355.8|14356.3|14354.8|14360.3|14358.8|14346.3|14344.8|3403
1655732400000|2022-06-20 13:40:00|14357.3|14355.8|14345.3|14343.8|14362.3|14360.8|14339.3|14337.8|3428
1655732700000|2022-06-20 13:45:00|14344.3|14342.8|14325.2|14323.7|14352.1|14350.6|14325.1|14323.6|3629
1655733000000|2022-06-20 13:50:00|14326.2|14324.7|14334.2|14331.7|14336.2|14333.7|14321.2|14319.7|4758
1655733300000|2022-06-20 13:55:00|14333.3|14331.8|14336.2|14334.7|14344.2|14342.7|14326.2|14324.7|3425
1655733600000|2022-06-20 14:00:00|14337.2|14335.7|14344.2|14341.7|14345.1|14343.6|14330.2|14328.7|1839
1655733900000|2022-06-20 14:05:00|14342.2|14340.7|14335.2|14333.7|14342.3|14340.7|14333.1|14331.6|2067
1655734200000|2022-06-20 14:10:00|14334.2|14332.7|14339.3|14337.8|14341.3|14339.8|14332.2|14330.7|2407
1655734500000|2022-06-20 14:15:00|14339.2|14337.7|14327.2|14325.7|14339.2|14337.7|14327.2|14325.7|2904
1655734800000|2022-06-20 14:20:00|14328.2|14326.7|14345.2|14343.7|14345.2|14343.7|14328.2|14326.6|3404
1655735100000|2022-06-20 14:25:00|14345.3|14343.8|14349.2|14347.7|14353.2|14351.7|14344.2|14342.7|2162
1655735400000|2022-06-20 14:30:00|14347.2|14345.7|14345.2|14343.7|14349.2|14347.7|14344.2|14342.7|2464
1655735700000|2022-06-20 14:35:00|14344.2|14342.7|14328.1|14326.6|14346.2|14344.7|14328.1|14326.6|3196
1655736000000|2022-06-20 14:40:00|14329.1|14326.7|14328.1|14326.6|14332.1|14330.6|14321.1|14319.6|2615
1655736300000|2022-06-20 14:45:00|14329.1|14327.6|14329.1|14327.6|14332.1|14330.6|14321.1|14319.6|3380
1655736600000|2022-06-20 14:50:00|14330.1|14328.6|14317.1|14315.6|14334.1|14332.6|14315.1|14313.6|3678
1655736900000|2022-06-20 14:55:00|14318.1|14316.6|14312.1|14310.6|14321.2|14319.6|14306.1|14304.6|5670
1655737200000|2022-06-20 15:00:00|14311.1|14309.6|14318.1|14316.6|14325.1|14323.6|14308.1|14306.6|5248
1655737500000|2022-06-20 15:05:00|14317.1|14315.6|14315.1|14313.6|14318.1|14316.6|14309.1|14307.5|2589
1655737800000|2022-06-20 15:10:00|14314.1|14312.6|14312.1|14310.6|14319.1|14317.6|14312.1|14310.5|2806
1655738100000|2022-06-20 15:15:00|14313.1|14310.5|14315.1|14313.6|14317.1|14315.6|14309.1|14307.6|3764
1655738400000|2022-06-20 15:20:00|14314.1|14312.6|14311.1|14309.6|14317.1|14315.6|14310.1|14308.6|1348
1655738700000|2022-06-20 15:25:00|14312.1|14310.6|14306.1|14304.6|14312.1|14310.6|14306.1|14304.6|1135
1655739000000|2022-06-20 15:30:00|14306|14304.5|14307|14305.5|14314|14312.5|14306|14303.6|1263
1655739300000|2022-06-20 15:35:00|14306|14304.5|14304|14302.5|14310|14308.5|14302|14300.5|5098
1655739600000|2022-06-20 15:40:00|14303.1|14301.6|14300|14297.5|14304|14302.5|14299|14297.5|1505
1655739900000|2022-06-20 15:45:00|14299.1|14297.6|14302|14300.5|14304|14302.5|14294|14292.5|1814
1655740200000|2022-06-20 15:50:00|14303.1|14300.6|14302|14300.5|14304|14302.5|14300|14298.5|2988
1655740500000|2022-06-20 15:55:00|14302.1|14299.6|14292|14289.5|14303|14301.5|14291|14289.5|1183
1655740800000|2022-06-20 16:00:00|14291.9|14290.5|14293|14291.5|14293|14291.5|14288.9|14286.5|1290
1655741100000|2022-06-20 16:05:00|14292|14290.5|14292|14290.5|14295|14293.5|14290|14288.5|779
1655741400000|2022-06-20 16:10:00|14291|14289.5|14295|14293.5|14296|14294.5|14290|14288.5|920
1655741700000|2022-06-20 16:15:00|14294.1|14292.6|14293|14291.5|14295.1|14293.6|14293|14291.5|958
1655742000000|2022-06-20 16:20:00|14292.9|14290.5|14293|14291.5|14294|14292.5|14292|14290.5|568
1655742300000|2022-06-20 16:25:00|14292.9|14290.5|14291.9|14290.4|14296.9|14294.4|14290.9|14289.4|801
1655742600000|2022-06-20 16:30:00|14291|14289.4|14300.9|14299.4|14300.9|14299.4|14290.9|14289.4|342
1655742900000|2022-06-20 16:35:00|14299.9|14298.4|14294.9|14293.4|14300|14298.4|14294.9|14293.4|208
1655743200000|2022-06-20 16:40:00|14296.9|14295.4|14293.9|14292.4|14297.9|14296.4|14291.9|14290.4|307
1655743500000|2022-06-20 16:45:00|14294.1|14292.6|14293.9|14292.4|14294.9|14293.4|14292.9|14291.3|229
1655743800000|2022-06-20 16:50:00|14294.9|14293.4|14295|14293.5|14298.9|14296.4|14293.9|14292.4|205
1655744100000|2022-06-20 16:55:00|14294.9|14293.4|14294.9|14293.4|14295.9|14294.4|14292.9|14291|342
1655744400000|2022-06-20 17:00:00|14295.9|14293.3|14295.9|14294.4|14296|14294.5|14294.9|14293.3|58
1655744700000|2022-06-20 17:05:00|14294.9|14293.4|14294.9|14293.4|14296.9|14295.4|14294.9|14293.4|175
1655745000000|2022-06-20 17:10:00|14295.9|14294.4|14293.9|14292.4|14295.9|14294.4|14293.9|14292.4|69
1655745300000|2022-06-20 17:15:00|14295.9|14294.4|14294.8|14293.3|14295.9|14294.4|14294.8|14293.3|74
1655745600000|2022-06-20 17:20:00|14295.8|14293.4|14294.8|14293.3|14295.8|14293.4|14293.8|14292.3|72
1655745900000|2022-06-20 17:25:00|14294.9|14292.4|14297.8|14296.3|14297.8|14296.3|14294.8|14292.3|93
1655746200000|2022-06-20 17:30:00|14297.7|14296.2|14295.8|14293.3|14297.7|14296.2|14286.8|14285.3|353
1655746500000|2022-06-20 17:35:00|14295.7|14294.2|14290.8|14288.3|14296.2|14294.2|14290.8|14288.3|44
1655746800000|2022-06-20 17:40:00|14291.8|14289.3|14288.8|14286.3|14291.8|14290.3|14287.9|14285.9|140
1655747100000|2022-06-20 17:45:00|14287.9|14286.4|14287.8|14285.3|14288.8|14287.2|14287.7|14285.3|74
1655747400000|2022-06-20 17:50:00|14287.7|14286.2|14290.8|14289.3|14290.8|14289.3|14287.7|14285.3|98
1655747700000|2022-06-20 17:55:00|14290.7|14288.3|14290.8|14288.3|14290.8|14289.3|14289.7|14287.3|96
1655748000000|2022-06-20 18:00:00|14289.6|14288.1|14294.8|14292.3|14294.8|14293.3|14289.6|14287.3|91
1655748300000|2022-06-20 18:05:00||14293.3||14293.3||14293.3||14293.3|26
1655748600000|2022-06-20 18:10:00|14295.6|14294.1|14294.7|14293.2|14296.8|14295.3|14294.7|14293.2|46
1655748900000|2022-06-20 18:15:00|14293.8|14292.2|14293.7|14292.2|14294.7|14293.2|14293.7|14292.2|25
1655749200000|2022-06-20 18:20:00||14291.2||14292.2||14292.2||14291.2|12
1655749500000|2022-06-20 18:25:00|14292.8|14291.2|14293.7|14292.2|14293.7|14292.2|14292.8|14291.2|12
1655749800000|2022-06-20 18:30:00|14293.9|14292.4|14295.7|14294.2|14295.9|14294.4|14293.8|14292.2|83
1655750100000|2022-06-20 18:35:00|14294.7|14293.2|14294.7|14293.2|14295.7|14294.2|14294.7|14293.2|18
1655750400000|2022-06-20 18:40:00|14294.8|14293.3|14294.7|14293.2|14294.8|14293.3|14294.7|14293.2|30
1655750700000|2022-06-20 18:45:00|14294.6|14292.1|14294.7|14293.2|14294.7|14293.2|14293.6|14291.2|35
1655751000000|2022-06-20 18:50:00|14295.7|14294.2|14295.7|14294.2|14295.7|14294.2|14295.7|14294.2|11
1655751300000|2022-06-20 18:55:00|14295.8|14294.3|14297.7|14296.2|14297.7|14296.2|14295.8|14294.3|9
1655751600000|2022-06-20 19:00:00|14298.7|14297.1|14297.7|14296.2|14298.7|14297.2|14297.7|14296.1|37
1655751900000|2022-06-20 19:05:00|14297.6|14296.1|14298.6|14296.1|14298.6|14297.1|14297.6|14296.1|20
1655752200000|2022-06-20 19:10:00|||||||||14
1655752500000|2022-06-20 19:15:00||14297.1||14297.1||14297.1||14297.1|12
1655752800000|2022-06-20 19:20:00|14298.5|14297|14297.6|14295.1|14298.5|14297|14297.6|14295.1|8
1655753100000|2022-06-20 19:25:00||14296.1||14296.1||14296.1||14296.1|0
1655753400000|2022-06-20 19:30:00|||||||||10
1655753700000|2022-06-20 19:35:00|14297.7|14296.2|14299.6|14298.1|14299.6|14298.1|14297.6|14296|59
1655754000000|2022-06-20 19:40:00|14299.5|14297.1|14298.6|14297.1|14299.6|14298.1|14298.4|14296.9|27
1655754300000|2022-06-20 19:45:00|14299.6|14298.1|14299.6|14298.1|14301.6|14300|14299.5|14297.9|67
1655754600000|2022-06-20 19:50:00|14299.5|14298|14298.6|14296.1|14301|14299|14297.6|14296|93
1655754900000|2022-06-20 19:55:00|14298.5|14297.1|14297.5|14295|14298.6|14297.1|14294.5|14293|166
1655791500000|2022-06-21 06:05:00|14317.4|14315.9|14305.4|14302.9|14320.5|14318.9|14304.4|14302.8|1129
1655791800000|2022-06-21 06:10:00|14305.5|14303.9|14305.4|14303.9|14308.4|14306.9|14297.4|14295.8|1348
1655792100000|2022-06-21 06:15:00|14304.5|14303|14317.4|14315.9|14317.4|14315.9|14302.4|14300.9|627
1655792400000|2022-06-21 06:20:00|14318.4|14316.9|14315.4|14313.9|14319.4|14317.9|14313.4|14311.9|687
1655792700000|2022-06-21 06:25:00|14316.4|14314.9|14316.4|14314.9|14318.4|14316.9|14311.3|14308.9|559
1655793000000|2022-06-21 06:30:00|14316.3|14314.8|14303.4|14301.9|14320.4|14317.9|14303.4|14301.9|689
1655793300000|2022-06-21 06:35:00|14302.4|14300.9|14296.4|14294.9|14304.4|14302|14296.4|14294.9|1193
1655793600000|2022-06-21 06:40:00|14295.4|14293.9|14312.3|14310.8|14314.3|14311.9|14294.3|14292.8|1869
1655793900000|2022-06-21 06:45:00|14311.3|14309.8|14306.3|14304.8|14313.3|14310.9|14302.3|14300.8|1833
1655794200000|2022-06-21 06:50:00|14305.3|14303.8|14309.3|14307.8|14313.4|14311.8|14302.3|14299.8|1217
1655794500000|2022-06-21 06:55:00|14309.5|14308|14310.3|14308.8|14312.4|14310.8|14303.3|14301.8|777
1655794800000|2022-06-21 07:00:00|14312.3|14310.8|14330.3|14328.8|14335.3|14333.8|14312.3|14310.8|3650
1655795100000|2022-06-21 07:05:00|14331.2|14329.7|14313.3|14311.8|14331.3|14329.8|14308.3|14306.7|5078
1655795400000|2022-06-21 07:10:00|14311.4|14309.9|14331.3|14329.8|14331.4|14329.8|14309.3|14307.7|3729
1655795700000|2022-06-21 07:15:00|14330.4|14328.8|14323.2|14321.7|14333.3|14331.8|14304.3|14302.8|4106
1655796000000|2022-06-21 07:20:00|14323.3|14321.8|14327.3|14325.8|14334.4|14332.9|14314.3|14312.7|2972
1655796300000|2022-06-21 07:25:00|14327.2|14324.8|14330.3|14328.8|14337.3|14335.8|14317.3|14315.8|4195
1655796600000|2022-06-21 07:30:00|14329.3|14327.8|14333.2|14330.7|14335.3|14333.8|14327.2|14325.7|3258
1655796900000|2022-06-21 07:35:00|14332.2|14331.7|14324.2|14322.7|14339.2|14337.7|14324.2|14322.7|3859
1655797200000|2022-06-21 07:40:00|14323.2|14321.7|14329.2|14327.7|14330.2|14328.7|14317.2|14314.7|2630
1655797500000|2022-06-21 07:45:00|14327.4|14325.9|14314.4|14312.9|14331.2|14329.7|14310.7|14309.2|3502
1655797800000|2022-06-21 07:50:00|14315.2|14313.7|14309.7|14308.2|14316.2|14314.7|14307.9|14305.5|4018
1655798100000|2022-06-21 07:55:00|14310.7|14309.2|14307.9|14306.4|14311.7|14310.2|14305.1|14303.6|4774
1655798400000|2022-06-21 08:00:00|14307|14305.5|14315.4|14312.9|14322.7|14321.2|14307|14305.4|4312
1655798700000|2022-06-21 08:05:00|14314.4|14313.8|14342.2|14340.7|14346.2|14344.7|14313.4|14311.9|6119
1655799000000|2022-06-21 08:10:00|14341.2|14339.7|14319|14317.5|14343.2|14341.7|14316.2|14314.7|6273
1655799300000|2022-06-21 08:15:00|14319.9|14317.4|14312.5|14311|14322.8|14321.2|14306|14304.5|9226
1655799600000|2022-06-21 08:20:00|14313.4|14311.9|14329.2|14327.7|14332.2|14330.7|14310.6|14309.1|8721
1655799900000|2022-06-21 08:25:00|14330.2|14328.7|14321.7|14320.2|14331.2|14329.7|14320.7|14319.2|4782
1655800200000|2022-06-21 08:30:00|14320.8|14319.3|14314.3|14312.8|14321.8|14320.2|14308.7|14307.2|3773
1655800500000|2022-06-21 08:35:00|14315.2|14313.7|14338.1|14336.6|14340.1|14338.5|14314.3|14312.7|3912
1655800800000|2022-06-21 08:40:00|14337.2|14335.7|14338.1|14336.6|14346.1|14344.6|14336.1|14334.5|3174
1655801100000|2022-06-21 08:45:00|14337.1|14335.6|14347.1|14344.6|14347.2|14345.6|14337.1|14335.6|3583
1655801400000|2022-06-21 08:50:00|14346.3|14345.6|14351.1|14349.6|14356.1|14354.6|14345.1|14343.6|6458
1655801700000|2022-06-21 08:55:00|14352.1|14350.6|14356.1|14354.6|14357.1|14355.6|14343.1|14341.6|4725
1655802000000|2022-06-21 09:00:00|14356.9|14355.4|14352.1|14350.6|14365.1|14363.6|14352.1|14350.6|7993
1655802300000|2022-06-21 09:05:00|14353.1|14351.6|14344.1|14341.6|14356.1|14354.6|14344.1|14341.6|4014
1655802600000|2022-06-21 09:10:00|14343.1|14342.6|14340.1|14338.6|14346.1|14344.6|14339.1|14337.1|2976
1655802900000|2022-06-21 09:15:00|14341.1|14339.6|14351.1|14348.6|14354.1|14352.6|14341.1|14339.6|3321
1655803200000|2022-06-21 09:20:00|14351|14349.5|14359|14357.5|14359|14357.5|14348|14346.5|2939
1655803500000|2022-06-21 09:25:00|14359.9|14358.4|14349|14347.5|14363|14361.5|14349|14347.5|3317
1655803800000|2022-06-21 09:30:00|14350|14348.5|14352|14350.5|14353|14351.5|14344|14342.5|3170
1655804100000|2022-06-21 09:35:00|14352.9|14351.4|14344|14341.5|14353|14351.5|14343|14341.5|3310
1655804400000|2022-06-21 09:40:00|14343|14342.5|14344|14341.5|14349|14346.6|14342|14340.4|3431
1655804700000|2022-06-21 09:45:00|14344.1|14342.5|14347|14345.5|14357|14355.5|14343|14341.5|3089
1655805000000|2022-06-21 09:50:00|14348|14346.5|14345|14343.5|14348|14346.5|14339|14337.5|3536
1655805300000|2022-06-21 09:55:00|14345.1|14343.6|14329|14327.5|14345.1|14343.6|14326.2|14324.7|5278
1655805600000|2022-06-21 10:00:00|14328|14326.5|14322.5|14321|14332|14330.5|14321.6|14320.1|4807
1655805900000|2022-06-21 10:05:00|14323.5|14321.9|14333|14331.5|14334|14332.5|14322.5|14321|3612
1655806200000|2022-06-21 10:10:00|14334|14332.5|14319.7|14318.2|14334|14332.5|14317.8|14316.3|5343
1655806500000|2022-06-21 10:15:00|14318.8|14317.3|14316|14314.5|14323.5|14321.9|14312.3|14310.7|4541
1655806800000|2022-06-21 10:20:00|14316.9|14315.4|14321.5|14320|14323.4|14321.9|14313.2|14311.6|3621
1655807100000|2022-06-21 10:25:00|14322.4|14320.9|14313.2|14311.7|14322.4|14320.9|14313.2|14311.7|2935
1655807400000|2022-06-21 10:30:00|14314.1|14312.6|14303|14301.5|14315.1|14313.5|14303|14301.4|2377
1655807700000|2022-06-21 10:35:00|14302|14300.5|14303.9|14302.4|14304.9|14303.3|14296.5|14295|5685
1655808000000|2022-06-21 10:40:00|14304|14301.5|14306.7|14305.2|14306.7|14305.2|14298.3|14296.7|1854
1655808300000|2022-06-21 10:45:00|14305.7|14304.2|14310.3|14308.8|14310.4|14308.9|14304.8|14303.3|1677
1655808600000|2022-06-21 10:50:00|14311.3|14309.8|14304.8|14303.3|14312.3|14309.8|14302.9|14300.4|2564
1655808900000|2022-06-21 10:55:00|14304.9|14303.4|14306.6|14305.1|14309.4|14307.9|14301.1|14299.1|2157
1655809200000|2022-06-21 11:00:00|14307.6|14306.1|14304.8|14303.3|14310.4|14308.8|14303.8|14302.3|1773
1655809500000|2022-06-21 11:05:00|14303.8|14302.3|14309.4|14307.9|14311.3|14309.7|14303.8|14302.3|2092
1655809800000|2022-06-21 11:10:00|14310.3|14308.8|14298.3|14296.8|14316.9|14315.3|14298.3|14296.8|2421
1655810100000|2022-06-21 11:15:00|14299.2|14297.7|14300.1|14298.6|14305.7|14304.1|14295.5|14294|4730
1655810400000|2022-06-21 11:20:00|14300.2|14297.7|14300.1|14298.6|14302|14300.4|14286.2|14284.7|4119
1655810700000|2022-06-21 11:25:00|14301|14299.5|14300.1|14298.6|14304.8|14303.2|14298.2|14295.8|2218
1655811000000|2022-06-21 11:30:00|14298.2|14296.7|14301.9|14300.4|14305.6|14304.1|14297.3|14295.8|3041
1655811300000|2022-06-21 11:35:00|14301|14299.5|14301.9|14300.4|14308.5|14306.9|14298.2|14296.2|3450
1655811600000|2022-06-21 11:40:00|14302.8|14301.3|14290.8|14289.3|14304.8|14303.2|14289.9|14288.4|6187
1655811900000|2022-06-21 11:45:00|14291.6|14290.1|14289.9|14288.4|14294.5|14293|14287.1|14285.6|4176
1655812200000|2022-06-21 11:50:00|14290.8|14289.3|14284.3|14282.8|14294.5|14293|14274.1|14272.5|10841
1655812500000|2022-06-21 11:55:00|14285.2|14283.7|14286.1|14284.6|14289|14286.6|14282.5|14281|5127
1655812800000|2022-06-21 12:00:00|14287.1|14285.6|14283.3|14281.8|14287.1|14285.6|14281.5|14279.1|3157
1655813100000|2022-06-21 12:05:00|14282.4|14280.9|14285.2|14283.7|14285.3|14283.7|14276.9|14275.3|3262
1655813400000|2022-06-21 12:10:00|14286.1|14284.6|14296.3|14294.8|14298.2|14296.7|14283.3|14281.8|3766
1655813700000|2022-06-21 12:15:00|14297.3|14295.7|14301.9|14300.4|14308.4|14306.8|14296.3|14295.7|5877
1655814000000|2022-06-21 12:20:00|14302.8|14301.3|14303.7|14302.2|14308.4|14306.8|14298.1|14296.6|4904
1655814300000|2022-06-21 12:25:00|14304.7|14303.1|14305.5|14304|14310.2|14308.7|14300.9|14299.4|4920
1655814600000|2022-06-21 12:30:00|14305.6|14303.1|14317.6|14316.1|14319.3|14317.8|14304.6|14303.1|4758
1655814900000|2022-06-21 12:35:00|14316.6|14315.1|14314.8|14313.3|14326|14324.4|14313.9|14312.4|3912
1655815200000|2022-06-21 12:40:00|14315.8|14314.2|14303.7|14302.2|14319.4|14317.9|14302.7|14301.2|6748
1655815500000|2022-06-21 12:45:00|14304.6|14303.1|14292.5|14291|14305.6|14304|14290.7|14289.1|5351
1655815800000|2022-06-21 12:50:00|14291.7|14290.2|14287|14285.5|14294.5|14292.9|14283.3|14281.7|5894
1655816100000|2022-06-21 12:55:00|14287.9|14286.4|14281.4|14279.9|14287.9|14286.4|14275.8|14274.3|3252
1655816400000|2022-06-21 13:00:00|14282.3|14280.8|14297.1|14295.6|14297.1|14295.6|14282.3|14280.8|3489
1655816700000|2022-06-21 13:05:00|14297.2|14295.7|14301.8|14300.3|14304.6|14303|14294.4|14292.8|3597
1655817000000|2022-06-21 13:10:00|14300.9|14299.4|14304.5|14303|14304.6|14303|14297.1|14295.6|3046
1655817300000|2022-06-21 13:15:00|14304.6|14302.1|14305.4|14303.9|14314.8|14313.2|14303.6|14302.1|4476
1655817600000|2022-06-21 13:20:00|14304.5|14303|14293.4|14291.9|14305.4|14303.9|14289.7|14287.3|2853
1655817900000|2022-06-21 13:25:00|14292.5|14291|14286|14284.5|14293.5|14291|14286|14284.4|2067
1655818200000|2022-06-21 13:30:00|14286.9|14285.4|14283.2|14281.7|14288.8|14287.3|14280.4|14278.9|4021
1655818500000|2022-06-21 13:35:00|14282.3|14280.8|14292|14290.5|14295.8|14293.3|14279.5|14278|4425
1655818800000|2022-06-21 13:40:00|14290.1|14288.6|14290.1|14288.6|14292|14290.5|14278.1|14276.6|4742
1655819100000|2022-06-21 13:45:00|14289.2|14287.7|14297.5|14296|14302.4|14300.9|14289.2|14287.6|3824
1655819400000|2022-06-21 13:50:00|14296.6|14295.1|14309.4|14307.9|14312.4|14310.9|14296.6|14295.1|4632
1655819700000|2022-06-21 13:55:00|14308.4|14306.9|14306.4|14304.9|14311.4|14309.9|14298.4|14296.9|3466
1655820000000|2022-06-21 14:00:00|14305.6|14304.1|14313.4|14311.9|14319.5|14317.9|14295.6|14294.1|3251
1655820300000|2022-06-21 14:05:00|14312.4|14310.9|14294.7|14293.2|14314.4|14312.9|14293.8|14292.3|3017
1655820600000|2022-06-21 14:10:00|14295.6|14294.1|14286.4|14284.9|14298.5|14297|14282.7|14281.2|5227
1655820900000|2022-06-21 14:15:00|14287.4|14285.8|14296.5|14295|14299.4|14297.9|14285.4|14283.8|3684
1655821200000|2022-06-21 14:20:00|14295.7|14294.2|14311.4|14309.9|14313.4|14311.9|14295.6|14294.1|3541
1655821500000|2022-06-21 14:25:00|14310.4|14308.9|14308.4|14306.9|14315.4|14313.9|14304.3|14301.9|3811
1655821800000|2022-06-21 14:30:00|14309.4|14307.9|14310.4|14308.9|14316.2|14314.7|14298.4|14296.9|4318
1655822100000|2022-06-21 14:35:00|14309.4|14307.9|14312.3|14310.8|14315.3|14313.8|14304.3|14302.8|3729
1655822400000|2022-06-21 14:40:00|14313.3|14311.8|14301.3|14299.8|14316.3|14314.7|14300.3|14298.8|3003
1655822700000|2022-06-21 14:45:00|14300.3|14298.8|14305.2|14303.7|14310.3|14308.8|14300.3|14298.8|3495
1655823000000|2022-06-21 14:50:00|14305.3|14303.8|14295.5|14294|14306.3|14304.8|14293.7|14292.1|2614
1655823300000|2022-06-21 14:55:00|14294.6|14293.1|14302.3|14300.8|14304.3|14302.8|14294.6|14293.1|3141
1655823600000|2022-06-21 15:00:00|14303.3|14301.8|14302.3|14300.8|14304.3|14302.8|14296.4|14294.9|3352
1655823900000|2022-06-21 15:05:00|14303.2|14300.7|14298.3|14296.8|14303.4|14301.8|14294.6|14293.1|3230
1655824200000|2022-06-21 15:10:00|14298.4|14295.9|14297.4|14295.9|14302.3|14300.8|14296.4|14294.9|3702
1655824500000|2022-06-21 15:15:00|14296.5|14294.9|14299.3|14297.8|14302.3|14300.8|14294.6|14292.1|3114
1655824800000|2022-06-21 15:20:00|14298.3|14296.8|14303.3|14301.8|14307.3|14305.8|14298.3|14296.3|2302
1655825100000|2022-06-21 15:25:00|14304.1|14302.6|14308.3|14306.8|14309.1|14307.6|14301.3|14299.7|2521
1655825400000|2022-06-21 15:30:00|14307.3|14305.8|14309.2|14307.7|14311.3|14309.7|14306.2|14304.7|3150
1655825700000|2022-06-21 15:35:00|14308.2|14306.7|14308.2|14306.7|14312.3|14310.7|14307.2|14305.7|3138
1655826000000|2022-06-21 15:40:00|14308.3|14306.8|14304.2|14302.7|14310.2|14308.7|14303.2|14301.7|3760
1655826300000|2022-06-21 15:45:00|14303.2|14301.7|14303.2|14300.7|14304.2|14302.7|14301.2|14299.7|1605
1655826600000|2022-06-21 15:50:00|14303.1|14301.6|14301.2|14299.7|14303.4|14301.9|14300.2|14298.7|2010
1655826900000|2022-06-21 15:55:00|14300.2|14298.7|14293.6|14292.1|14301.2|14299.7|14293.6|14292.1|1174
1655827200000|2022-06-21 16:00:00|14292.6|14291.1|14295.5|14293|14297.3|14295.8|14291.7|14290.2|1439
1655827500000|2022-06-21 16:05:00|14294.5|14292.1|14296.3|14294.8|14298.3|14296.7|14293.6|14292.1|623
1655827800000|2022-06-21 16:10:00|14296.4|14293.9|14293.5|14292|14297.7|14295.7|14291.7|14290.1|736
1655828100000|2022-06-21 16:15:00|14293.6|14291.1|14294.5|14293|14295.5|14293.9|14288.9|14287.3|1479
1655828400000|2022-06-21 16:20:00|14295.5|14293.9|14292.6|14291.1|14297.3|14295.7|14291.7|14290.1|1208
1655828700000|2022-06-21 16:25:00|14291.7|14290.2|14292.7|14290.2|14292.7|14291.1|14290.3|14288.3|393
1655829000000|2022-06-21 16:30:00|14291.7|14289.7|14289.8|14288.3|14293.6|14291.2|14289.8|14288.2|472
1655829300000|2022-06-21 16:35:00|14290.7|14289.2|14295.3|14293.8|14295.3|14293.8|14289.8|14288.3|583
1655829600000|2022-06-21 16:40:00|14294.4|14292.9|14293.5|14292|14294.9|14292.9|14291.6|14290.1|254
1655829900000|2022-06-21 16:45:00|14293.6|14291.1|14290.7|14289.2|14294.5|14292.9|14288.9|14287.4|248
1655830200000|2022-06-21 16:50:00|14289.8|14288.3|14292.5|14291|14292.6|14291.1|14289.8|14288.3|211
1655830500000|2022-06-21 16:55:00|14293.4|14291.9|14292.5|14291|14293.5|14292|14290.7|14289.2|256
1655830800000|2022-06-21 17:00:00|14292.6|14290.1|14293.5|14292|14293.5|14292|14291.6|14290|217
1655831100000|2022-06-21 17:05:00|14293.4|14291.9|14293.4|14291.9|14293.5|14291.9|14292.5|14290.9|69
1655831400000|2022-06-21 17:10:00|14293.5|14291|14292.5|14291|14294.4|14292.9|14292.5|14291|95
1655831700000|2022-06-21 17:15:00|14293.5|14291.9|14294.4|14292.9|14294.8|14292.9|14293.4|14291.9|128
1655832000000|2022-06-21 17:20:00|14294.3|14292.8|14293.4|14291.9|14294.8|14292.9|14293.4|14291.8|258
1655832300000|2022-06-21 17:25:00|14292.5|14291|14295.4|14293.9|14295.4|14293.9|14292.5|14291|187
1655832600000|2022-06-21 17:30:00|14294.4|14292.9|14297.4|14295.9|14297.4|14295.9|14293.4|14291.9|371
1655832900000|2022-06-21 17:35:00|14296.4|14294.9|14297.4|14295.9|14298.4|14296.9|14296.4|14294.9|71
1655833200000|2022-06-21 17:40:00|14298.4|14296.9|14297.4|14295.9|14299.4|14297.9|14297.4|14295.8|105
1655833500000|2022-06-21 17:45:00|14298.4|14296|14299.4|14297.9|14299.4|14297.9|14296.4|14294.8|144
1655833800000|2022-06-21 17:50:00|14300.4|14298.9|14300.4|14298.9|14302.4|14300.9|14299.4|14297.9|80
1655834100000|2022-06-21 17:55:00|14301.4|14299.9|14301.4|14299.9|14302.4|14300.9|14300.4|14298.4|101
1655834400000|2022-06-21 18:00:00|14300.4|14298.9|14304.3|14302.8|14305.4|14303.8|14300.4|14298.9|302
1655834700000|2022-06-21 18:05:00|14303.3|14301.8|14301.3|14299.8|14303.3|14302.8|14300.3|14298.8|73
1655835000000|2022-06-21 18:10:00|14300.3|14298.8|14299.3|14297.8|14302.3|14300.8|14299.3|14297.8|125
1655835300000|2022-06-21 18:15:00|14298.3|14296.8|14300.3|14297.8|14300.3|14297.8|14297.3|14295.7|106
1655835600000|2022-06-21 18:20:00|14299.3|14298|14300.3|14298.8|14301.3|14299.8|14299.3|14297.8|54
1655835900000|2022-06-21 18:25:00|14299.3|14297.8|14298.3|14296.8|14300.3|14298.8|14297.3|14294.8|90
1655836200000|2022-06-21 18:30:00|14299.3|14297.8|14300.3|14298.8|14301.3|14299.8|14299.3|14297.7|97
1655836500000|2022-06-21 18:35:00|14299.3|14297.8|14297.3|14295.8|14300.2|14298.7|14296.3|14294.8|136
1655836800000|2022-06-21 18:40:00|14298.3|14296.8|14296.3|14294.8|14299.3|14297.8|14296.3|14293.8|160
1655837100000|2022-06-21 18:45:00|14295.3|14293.8|14293.3|14291.8|14296.3|14294.8|14290.5|14288.9|355
1655837400000|2022-06-21 18:50:00|14292.4|14290.8|14294.3|14291.8|14294.8|14292.8|14292.3|14290.8|93
1655837700000|2022-06-21 18:55:00|14293.3|14291.7|14294.2|14292.7|14295.3|14293.7|14292.3|14290.8|94
1655838000000|2022-06-21 19:00:00|14294.4|14292.9|14299.2|14296.7|14299.2|14296.7|14294.1|14291.7|92
1655838300000|2022-06-21 19:05:00|14299.3|14296.8|14298.2|14296.7|14300.2|14298.7|14298.2|14296.7|91
1655838600000|2022-06-21 19:10:00|14299.2|14297.7|14297.2|14294.7|14300.3|14298.7|14296.2|14294.7|149
1655838900000|2022-06-21 19:15:00|14296.2|14295.7|14295.2|14293.7|14297.2|14295.7|14294.2|14292.6|52
1655839200000|2022-06-21 19:20:00|14295.4|14293.9|14295.2|14293.7|14296.2|14294.7|14294.2|14292.6|41
1655839500000|2022-06-21 19:25:00|14294.2|14292.7|14295.2|14293.7|14297.2|14295.7|14294.2|14292.6|68
1655839800000|2022-06-21 19:30:00|14296.2|14293.6|14293.2|14291.7|14296.2|14294.7|14293.2|14291.7|64
1655840100000|2022-06-21 19:35:00|14294.2|14292.7|14294.2|14292.7|14295.2|14293.7|14292.3|14290.8|93
1655840400000|2022-06-21 19:40:00|14294.1|14291.7|14295.2|14293.7|14296.2|14293.7|14292.2|14290.7|72
1655840700000|2022-06-21 19:45:00|14294.2|14292.7|14296.2|14294.7|14297.2|14295.7|14294.2|14292.7|58
1655841000000|2022-06-21 19:50:00|14296.3|14294.8|14296.1|14294.6|14298.2|14296.7|14295.1|14293.6|169
1655841300000|2022-06-21 19:55:00|14295.2|14293.6|14303.1|14301.6|14304.6|14302.6|14295.1|14293.2|364
1655877900000|2022-06-22 06:05:00|14343.7|14342.2|14351.7|14349.2|14355.8|14354.2|14335.7|14334.2|1464
1655878200000|2022-06-22 06:10:00|14352.6|14351.1|14348.7|14347.2|14354.7|14353.2|14342.7|14341.2|1382
1655878500000|2022-06-22 06:15:00|14347.7|14346.2|14348.7|14347.2|14356.7|14355.2|14345.7|14344.1|1182
1655878800000|2022-06-22 06:20:00|14349.7|14348.2|14357.7|14356.2|14358.7|14357.2|14349.7|14348.2|1955
1655879100000|2022-06-22 06:25:00|14358.7|14357.2|14358.7|14357.2|14367.7|14366.2|14356.7|14355.2|2039
1655879400000|2022-06-22 06:30:00|14359.7|14358.2|14360.7|14359.2|14364.7|14363.2|14350.8|14349.3|2055
1655879700000|2022-06-22 06:35:00|14359.8|14358.3|14371.7|14370.2|14374.7|14373.2|14357.7|14356.2|2416
1655880000000|2022-06-22 06:40:00|14372.7|14371.2|14378.6|14377.1|14380.7|14379.1|14369.7|14368.1|2672
1655880300000|2022-06-22 06:45:00|14380.6|14378.1|14394.6|14393.1|14403.6|14402.1|14378.6|14377.1|4979
1655880600000|2022-06-22 06:50:00|14395.6|14394.1|14386.6|14385.1|14396.6|14395.1|14384.6|14382.1|3477
1655880900000|2022-06-22 06:55:00|14385.8|14384.3|14385.6|14384.1|14395.6|14394.1|14382.6|14381.1|2953
1655881200000|2022-06-22 07:00:00|14386.6|14385.1|14390.6|14389.1|14399.7|14398.1|14383.6|14382.1|5809
1655881500000|2022-06-22 07:05:00|14391.6|14390.1|14413.6|14412.1|14424.6|14423.1|14388.6|14387.1|5910
1655881800000|2022-06-22 07:10:00|14414.6|14413.1|14389.6|14388.1|14415.6|14413.1|14386.6|14385.1|4191
1655882100000|2022-06-22 07:15:00|14390.6|14389.1|14382.6|14381.1|14393.6|14392.1|14381.6|14380.1|4294
1655882400000|2022-06-22 07:20:00|14383.6|14382.1|14386.6|14385.1|14399.6|14398.1|14378.6|14376.1|6832
1655882700000|2022-06-22 07:25:00|14387.6|14386.1|14390.6|14389.1|14396.6|14395.1|14383.6|14382.1|46378
1655883000000|2022-06-22 07:30:00|14391.6|14390.1|14388.6|14387.1|14393.6|14392.1|14382.6|14381.1|3819
1655883300000|2022-06-22 07:35:00|14389.6|14388.1|14409.5|14407|14409.5|14407|14386.5|14385|3924
1655883600000|2022-06-22 07:40:00|14408.5|14407.1|14398.5|14397|14417.5|14415.1|14396.5|14395|4531
1655883900000|2022-06-22 07:45:00|14399.5|14398|14402.5|14401|14405.5|14404|14395.5|14394|3312
1655884200000|2022-06-22 07:50:00|14400.5|14399|14393.5|14391|14402.5|14401|14386.5|14385|4111
1655884500000|2022-06-22 07:55:00|14392.5|14392|14395.5|14394|14403.5|14402|14388.5|14387|3606
1655884800000|2022-06-22 08:00:00|14394.5|14393|14405.5|14404|14405.5|14404|14394.5|14393|3488
1655885100000|2022-06-22 08:05:00|14404.5|14403|14403.5|14402|14411.5|14410|14402.5|14401|5308
1655885400000|2022-06-22 08:10:00|14404.5|14403|14401.5|14400|14405.6|14404|14399.5|14398|3449
1655885700000|2022-06-22 08:15:00|14401.3|14399.8|14392.5|14391|14401.5|14400|14390.5|14389|4844
1655886000000|2022-06-22 08:20:00|14393.3|14391.8|14390.5|14389|14398.6|14397.1|14389.5|14388|3721
1655886300000|2022-06-22 08:25:00|14391.5|14388|14403.4|14401.9|14404.5|14403|14389.5|14388|2914
1655886600000|2022-06-22 08:30:00|14402.4|14400.9|14400.4|14398.9|14405.4|14403.9|14397.4|14394.9|3523
1655886900000|2022-06-22 08:35:00|14401.4|14399|14397.4|14395.9|14403.4|14401.9|14395.4|14393.9|2924
1655887200000|2022-06-22 08:40:00|14398.4|14394.9|14410.4|14408.9|14411.5|14409.9|14396.4|14394.9|3012
1655887500000|2022-06-22 08:45:00|14412.3|14409.8|14408.4|14405.9|14418.4|14416.9|14406.4|14404.9|6137
1655887800000|2022-06-22 08:50:00|14407.4|14405.8|14405.4|14403.9|14408.4|14406.9|14403.4|14401.9|2706
1655888100000|2022-06-22 08:55:00|14406.4|14404.9|14404.5|14403|14411.4|14409.9|14404.4|14402.8|2687
1655888400000|2022-06-22 09:00:00|14405.4|14403.9|14409.4|14406.9|14409.4|14407.9|14403.4|14401.9|3326
1655888700000|2022-06-22 09:05:00|14408.4|14407.7|14416.4|14414.9|14416.4|14414.9|14407.4|14405.9|3497
1655889000000|2022-06-22 09:10:00|14415.4|14413.9|14425.4|14423.9|14426.4|14424.9|14415.4|14413.9|3758
1655889300000|2022-06-22 09:15:00|14426.2|14424.7|14418.4|14416.9|14426.4|14424.9|14414.4|14412.8|3757
1655889600000|2022-06-22 09:20:00|14419.4|14417.9|14420.3|14418.8|14421.4|14419.8|14413.3|14411.8|6064
1655889900000|2022-06-22 09:25:00|14418.7|14417.2|14420.3|14418.8|14424.3|14422.8|14417.3|14415.8|6199
1655890200000|2022-06-22 09:30:00|14421.3|14419.8|14427.3|14425.8|14430.3|14428.8|14415.3|14413.8|7201
1655890500000|2022-06-22 09:35:00|14428.3|14426.8|14434.3|14432.8|14438.4|14436.8|14427.3|14425.8|6656
1655890800000|2022-06-22 09:40:00|14435.2|14433.7|14445.3|14443.8|14446.3|14444.8|14431.3|14429.8|4424
1655891100000|2022-06-22 09:45:00|14444.3|14442.8|14446.3|14444.8|14449.3|14447.8|14439.5|14438|7651
1655891400000|2022-06-22 09:50:00|14447.3|14445.8|14437.3|14435.8|14448.3|14446.8|14437.3|14435.8|3371
1655891700000|2022-06-22 09:55:00|14438.4|14435.9|14433.3|14431.8|14441.3|14439.8|14432.3|14430.7|3848
1655892000000|2022-06-22 10:00:00|14434.3|14432.8|14430.3|14428.8|14440.3|14438.8|14426.4|14424.8|8339
1655892300000|2022-06-22 10:05:00|14431.3|14429.8|14426.3|14424.8|14433.3|14431.8|14425.3|14423.8|7522
1655892600000|2022-06-22 10:10:00|14427.3|14425.8|14421.3|14419.8|14429.3|14427.8|14421.3|14419.8|3571
1655892900000|2022-06-22 10:15:00|14422.3|14419.7|14420.2|14418.7|14423.3|14421.7|14418.3|14416.8|3626
1655893200000|2022-06-22 10:20:00|14421.2|14419.7|14418.3|14415.8|14425.4|14423.8|14417.2|14415.7|2362
1655893500000|2022-06-22 10:25:00|14417.4|14415.9|14416.3|14414.8|14421.3|14419.8|14413.3|14411.8|2549
1655893800000|2022-06-22 10:30:00|14415.3|14413.8|14424.3|14422.8|14425.3|14423.8|14409.3|14407.8|4126
1655894100000|2022-06-22 10:35:00|14423.3|14421.8|14427.3|14425.8|14429.3|14427.8|14418.3|14416.8|2410
1655894400000|2022-06-22 10:40:00|14426.3|14424.8|14423.3|14421.8|14429.3|14427.8|14421.3|14419.8|2389
1655894700000|2022-06-22 10:45:00|14423.2|14421.7|14431.3|14429.8|14431.3|14429.8|14422.3|14420.7|1424
1655895000000|2022-06-22 10:50:00|14432.3|14430.8|14431.3|14429.8|14433.3|14431.8|14429.3|14427.8|2481
1655895300000|2022-06-22 10:55:00|14432.3|14430.8|14437.2|14435.7|14441.3|14439.7|14430.3|14428.8|2675
1655895600000|2022-06-22 11:00:00|14438.2|14436.7|14441.2|14439.7|14443.3|14441.7|14435.2|14433.7|2512
1655895900000|2022-06-22 11:05:00|14442.2|14440.7|14449.2|14447.7|14449.8|14448.3|14440.2|14438.7|3464
1655896200000|2022-06-22 11:10:00|14450.2|14446.7|14458.2|14456.7|14461.2|14459.7|14450.2|14446.7|5762
1655896500000|2022-06-22 11:15:00|14457.2|14455.7|14450.2|14447.7|14459.2|14457.7|14448.2|14446.7|2744
1655896800000|2022-06-22 11:20:00|14449.2|14447.6|14453.1|14451.6|14454.6|14452.7|14445.2|14443.6|2330
1655897100000|2022-06-22 11:25:00|14453.2|14451.7|14456.2|14454.7|14456.2|14454.7|14449.2|14447.6|3031
1655897400000|2022-06-22 11:30:00|14456.3|14454.8|14447.2|14445.7|14458.2|14456.7|14444.1|14442.6|2514
1655897700000|2022-06-22 11:35:00|14446.2|14444.7|14444.2|14442.7|14448.2|14445.8|14438.2|14436.7|4292
1655898000000|2022-06-22 11:40:00|14443.2|14441.7|14436.2|14434.7|14443.2|14441.7|14433.2|14431.7|3634
1655898300000|2022-06-22 11:45:00|14435.2|14433.7|14435.2|14433.7|14441.2|14439.7|14434.2|14432.6|2385
1655898600000|2022-06-22 11:50:00|14436.2|14434.7|14437.1|14434.6|14437.2|14435.7|14431.3|14429.7|2517
1655898900000|2022-06-22 11:55:00|14437.2|14435.6|14432.1|14429.6|14438.1|14436.6|14427.1|14425.6|2455
1655899200000|2022-06-22 12:00:00|14431.1|14430.6|14441.1|14438.6|14441.1|14439.6|14431.1|14429.6|2721
1655899500000|2022-06-22 12:05:00|14440.1|14438.5|14436.1|14434.6|14441.2|14439.6|14431.1|14429.6|2698
1655899800000|2022-06-22 12:10:00|14435.1|14433.6|14437.1|14434.6|14443.1|14441.6|14434.1|14432.6|3333
1655900100000|2022-06-22 12:15:00|14436.1|14435.6|14448.1|14446.6|14448.1|14446.6|14436.1|14434.6|3198
1655900400000|2022-06-22 12:20:00|14447.1|14445.6|14452.1|14449.6|14452.8|14450.6|14442.1|14440.6|4150
1655900700000|2022-06-22 12:25:00|14451.1|14450.4|14457.1|14455.6|14460.1|14458.6|14451.1|14449.6|4041
1655901000000|2022-06-22 12:30:00|14456.1|14454.6|14450.1|14448.6|14457.2|14455.6|14447.1|14445.6|5883
1655901300000|2022-06-22 12:35:00|14449.1|14447.6|14460.1|14458.6|14461.1|14459.6|14445.5|14443.5|4600
1655901600000|2022-06-22 12:40:00|14459.1|14457.6|14484.3|14482.8|14485.3|14483.8|14459.1|14457.6|6029
1655901900000|2022-06-22 12:45:00|14483.4|14481.9|14478.8|14477.3|14491.7|14490.2|14474|14472.5|5941
1655902200000|2022-06-22 12:50:00|14478.9|14477.4|14482.5|14481|14486.2|14484.7|14476|14474.5|4357
1655902500000|2022-06-22 12:55:00|14483.4|14481.9|14517.5|14516|14518.4|14516.9|14483.4|14481.9|6918
1655902800000|2022-06-22 13:00:00|14518.4|14515.9|14503.6|14502.1|14518.4|14516.9|14502.7|14501.1|7654
1655903100000|2022-06-22 13:05:00|14502.7|14501.2|14495.3|14492.8|14503.6|14501.2|14494.4|14492.8|10487
1655903400000|2022-06-22 13:10:00|14494.4|14492.9|14488.9|14487.4|14500|14498.4|14488.9|14487.3|4431
1655903700000|2022-06-22 13:15:00|14489.8|14488.3|14493.5|14492|14498.1|14495.7|14488.9|14487.3|2832
1655904000000|2022-06-22 13:20:00|14494.4|14492.9|14492.5|14491|14498.1|14496.6|14490.7|14489.1|4598
1655904300000|2022-06-22 13:25:00|14491.6|14490.1|14487.9|14486.4|14493.5|14492|14487|14484.6|5129
1655904600000|2022-06-22 13:30:00|14488.8|14487.3|14489.8|14488.3|14495.3|14493.8|14468|14466.5|8319
1655904900000|2022-06-22 13:35:00|14490.7|14489.2|14495.3|14493.8|14496.2|14494.7|14482.4|14480.8|4847
1655905200000|2022-06-22 13:40:00|14496.2|14494.7|14505.4|14503.9|14517.4|14515.9|14496.2|14494.6|7618
1655905500000|2022-06-22 13:45:00|14506.3|14504.8|14500.8|14499.3|14506.3|14504.8|14497.1|14495.5|4519
1655905800000|2022-06-22 13:50:00|14501.7|14500.2|14498.9|14496.4|14514.6|14513.1|14497.1|14495.5|4267
1655906100000|2022-06-22 13:55:00|14498.1|14497.4|14502.6|14501.1|14506.3|14504.8|14491.6|14490|4697
1655906400000|2022-06-22 14:00:00|14503.6|14502|14526.9|14525.4|14527.8|14526.3|14503.5|14501.9|5483
1655906700000|2022-06-22 14:05:00|14527|14524.5|14504.8|14503.3|14527|14525.4|14503|14501.4|7516
1655907000000|2022-06-22 14:10:00|14503.9|14502.4|14495.6|14493.1|14508.5|14507|14494.7|14493.1|4739
1655907300000|2022-06-22 14:15:00|14494.7|14494.1|14483.6|14482.1|14499.4|14497.9|14483.6|14482.1|4423
1655907600000|2022-06-22 14:20:00|14484.6|14483.1|14495.6|14494.1|14500.2|14498.7|14482.7|14481.1|8950
1655907900000|2022-06-22 14:25:00|14496.5|14495|14485.5|14484|14497.4|14495|14484.5|14483|3753
1655908200000|2022-06-22 14:30:00|14486.4|14483.9|14489.1|14487.6|14493.7|14492.2|14486.3|14483.9|3884
1655908500000|2022-06-22 14:35:00|14488.2|14486.7|14466.2|14464.7|14488.2|14486.7|14466.2|14464.7|5749
1655908800000|2022-06-22 14:40:00|14467.2|14465.7|14480.8|14479.3|14481.8|14480.2|14467.2|14465.7|6227
1655909100000|2022-06-22 14:45:00|14479.9|14478.3|14482.7|14481.2|14489.2|14487.6|14479.9|14478.3|3537
1655909400000|2022-06-22 14:50:00|14483.6|14482.1|14481.7|14480.2|14486.3|14484.8|14477.1|14475.5|3361
1655909700000|2022-06-22 14:55:00|14480.8|14479.3|14481.7|14480.2|14487.3|14485.7|14478|14476.5|3291
1655910000000|2022-06-22 15:00:00|14480.8|14479.3|14474.2|14472.7|14485.4|14483.9|14473.2|14471.7|7178
1655910300000|2022-06-22 15:05:00|14475.2|14473.7|14485.4|14483.9|14485.5|14483.9|14474.2|14472.7|4649
1655910600000|2022-06-22 15:10:00|14484.5|14483|14489.1|14487.6|14493.7|14492.2|14484.5|14483|4852
1655910900000|2022-06-22 15:15:00|14488.2|14486.7|14482.6|14481.1|14489.1|14487.6|14478.9|14477.3|3650
1655911200000|2022-06-22 15:20:00|14483.5|14482|14480.8|14479.3|14487.3|14485.7|14479.8|14478.3|4471
1655911500000|2022-06-22 15:25:00|14481.7|14479.2|14486.3|14484.8|14487.2|14485.7|14479.8|14478.3|3056
1655911800000|2022-06-22 15:30:00|14487.1|14485.6|14482.6|14481.1|14489.1|14487.5|14481.7|14480.1|2078
1655912100000|2022-06-22 15:35:00|14483.1|14480.1|14483.5|14482|14485.3|14483.8|14478.9|14477.4|3218
1655912400000|2022-06-22 15:40:00|14482.6|14481.1|14486.2|14484.7|14490.8|14489.3|14482.6|14481.1|2110
1655912700000|2022-06-22 15:45:00|14485.3|14483.8|14480.7|14479.2|14486.2|14484.7|14478.9|14477.3|2405
1655913000000|2022-06-22 15:50:00|14479.8|14478.2|14469.1|14467.6|14479.8|14478.3|14468.1|14466.5|2103
1655913300000|2022-06-22 15:55:00|14470.1|14467.7|14468.1|14466.6|14470.1|14468.6|14466.1|14464.6|1380
1655913600000|2022-06-22 16:00:00|14468.9|14467.4|14476.1|14474.6|14477|14475.5|14466.1|14464.6|1210
1655913900000|2022-06-22 16:05:00|14477|14474.5|14474.1|14472.6|14477.9|14476.4|14474.1|14472.5|1245
1655914200000|2022-06-22 16:10:00|14473.1|14471.6|14473.1|14471.6|14477.1|14475.5|14472.1|14470.6|826
1655914500000|2022-06-22 16:15:00|14472.1|14470.6|14472|14470.5|14473.1|14471.6|14471.1|14469.5|1218
1655914800000|2022-06-22 16:20:00|14473|14471.5|14473|14471.5|14474|14472.5|14472|14470.5|493
1655915100000|2022-06-22 16:25:00|14472|14470.5|14468|14466.5|14473|14471.5|14466|14464.5|561
1655915400000|2022-06-22 16:30:00|14469|14467.5|14474|14472.5|14475.1|14473.5|14466|14464.5|652
1655915700000|2022-06-22 16:35:00|14474.9|14473.4|14474|14472.5|14476|14474.5|14472|14470.5|374
1655916000000|2022-06-22 16:40:00|14473.9|14471.5|14473|14471.5|14474|14472.5|14470|14468.4|181
1655916300000|2022-06-22 16:45:00|14472|14470.5|14472|14470.5|14476.9|14474.5|14471|14469.4|364
1655916600000|2022-06-22 16:50:00|14471.2|14469.7|14475|14473.5|14476|14474.5|14470|14468.5|656
1655916900000|2022-06-22 16:55:00|14474|14472.5|14473|14471.5|14475|14473.5|14473|14471.4|423
1655917200000|2022-06-22 17:00:00|14473.9|14471.4|14479.6|14478.1|14480.7|14479.1|14471|14469.5|517
1655917500000|2022-06-22 17:05:00|14478.7|14477.1|14477.8|14475.3|14481.5|14480|14476|14474.4|416
1655917800000|2022-06-22 17:10:00|14476.9|14475.4|14472.9|14471.4|14477.8|14476.3|14472.9|14471.4|200
1655918100000|2022-06-22 17:15:00|14473.8|14472.3|14475.9|14474.4|14476.9|14475.4|14472.8|14471.3|229
1655918400000|2022-06-22 17:20:00|14476.9|14475.4|14479.6|14478.1|14479.6|14478.1|14474.9|14473.4|416
1655918700000|2022-06-22 17:25:00|14478.7|14477.2|14478.7|14477.2|14480.6|14479|14477.7|14476.2|225
1655919000000|2022-06-22 17:30:00|14479.6|14478.1|14477.7|14476.2|14479.7|14478.1|14476.8|14475.3|79
1655919300000|2022-06-22 17:35:00|14478.7|14475.2|14478.7|14476.2|14478.7|14477.2|14476.8|14475.2|85
1655919600000|2022-06-22 17:40:00|14477.7|14477.1|14479.6|14478.1|14480.5|14479|14477.7|14476.2|91
1655919900000|2022-06-22 17:45:00|14480.5|14478|14478.6|14477.1|14480.5|14479|14476.8|14475.2|114
1655920200000|2022-06-22 17:50:00|14479.6|14476.3|14479.6|14478.1|14481.4|14479.9|14477.7|14476.1|70
1655920500000|2022-06-22 17:55:00|14480.5|14478|14482.3|14480.8|14482.7|14480.8|14479.5|14478|116
1655920800000|2022-06-22 18:00:00|14483.2|14479.8|14479.5|14478|14483.2|14481.7|14477.7|14476.1|190
1655921100000|2022-06-22 18:05:00|14478.6|14477.1|14480.4|14478.9|14481.4|14479.9|14477.7|14476.1|97
1655921400000|2022-06-22 18:10:00|14479.5|14478|14475.8|14474.3|14481.4|14479.9|14475.8|14474.3|340
1655921700000|2022-06-22 18:15:00|14476.8|14475.3|14473.8|14471.3|14476.8|14475.3|14471.8|14470.3|179
1655922000000|2022-06-22 18:20:00|14472.9|14471.4|14475.8|14474.3|14477.7|14476.2|14472.8|14471.3|120
1655922300000|2022-06-22 18:25:00|14474.8|14473.3|14475.8|14474.3|14475.8|14474.3|14472.8|14471.3|95
1655922600000|2022-06-22 18:30:00|14474.8|14473.3|14475.8|14474.3|14476.7|14474.3|14473.8|14472.2|71
1655922900000|2022-06-22 18:35:00|14475.7|14473.3|14476.7|14475.2|14478.6|14477.1|14475.7|14473.3|137
1655923200000|2022-06-22 18:40:00|14475.8|14474.2|14476.7|14475.2|14477.6|14475.2|14475.8|14474.2|61
1655923500000|2022-06-22 18:45:00|14476.8|14474.3|14473.8|14472.3|14476.8|14475.2|14472.8|14471.3|101
1655923800000|2022-06-22 18:50:00|14474.7|14472.2|14474.8|14473.3|14474.8|14473.3|14472.8|14471.3|138
1655924100000|2022-06-22 18:55:00|14474.9|14473.4|14478.5|14476|14478.5|14477|14472.9|14471.3|108
1655924400000|2022-06-22 19:00:00|14478.4|14477|14479.4|14477.9|14480.4|14478.8|14477.5|14475.1|98
1655924700000|2022-06-22 19:05:00|14480.3|14476.9|14481.3|14478.8|14481.3|14479.8|14476.7|14475.1|88
1655925000000|2022-06-22 19:10:00|14481.2|14479.7|14479.4|14477.9|14482.2|14480.7|14479.4|14477|73
1655925300000|2022-06-22 19:15:00|14478.5|14477|14480.3|14478.8|14481.3|14479.7|14476.6|14475.1|192
1655925600000|2022-06-22 19:20:00|14480.2|14478.7|14478.5|14477|14481.3|14479.7|14476.6|14475.1|253
1655925900000|2022-06-22 19:25:00|14479.5|14476.9|14477.5|14476|14480.3|14478.8|14477.5|14476|131
1655926200000|2022-06-22 19:30:00|14476.6|14475.1|14482.1|14480.6|14482.1|14480.6|14476.6|14475|136
1655926500000|2022-06-22 19:35:00|14482.2|14479.6|14483|14481.5|14484|14482.5|14481.2|14479.6|390
1655926800000|2022-06-22 19:40:00|14484|14482.5|14481.2|14479.7|14485.8|14483.4|14481.2|14479.7|144
1655927100000|2022-06-22 19:45:00|14482.1|14480.6|14483|14480.5|14483.1|14481.5|14481.2|14479.6|181
1655927400000|2022-06-22 19:50:00|14482.2|14481.5|14483|14481.5|14483.1|14481.5|14481.2|14479.6|200
1655927700000|2022-06-22 19:55:00|14482.9|14480.5|14476.6|14474.1|14482.9|14481.5|14476.6|14474.1|223
1655964300000|2022-06-23 06:05:00|14477.1|14475.6|14467.1|14465.6|14480.6|14478.6|14462.1|14460.6|1558
1655964600000|2022-06-23 06:10:00|14468.1|14466.6|14470.1|14467.6|14474.2|14472.6|14467.1|14465.6|855
1655964900000|2022-06-23 06:15:00|14469.3|14467.8|14462.1|14460.6|14469.3|14467.8|14460.1|14458.6|1669
1655965200000|2022-06-23 06:20:00|14463.1|14460.7|14459.1|14457.6|14468.1|14465.7|14456|14453.6|1854
1655965500000|2022-06-23 06:25:00|14458.1|14456.6|14455.1|14452.6|14461.1|14459.6|14453.1|14451.6|1014
1655965800000|2022-06-23 06:30:00|14454.1|14453.6|14466.1|14464.6|14470.1|14468.6|14454.1|14453.6|1201
1655966100000|2022-06-23 06:35:00|14465.3|14463.8|14471.1|14469.6|14471.1|14469.6|14462.1|14460.6|786
1655966400000|2022-06-23 06:40:00|14472.1|14470.6|14460.1|14458.6|14477.1|14475.6|14460.1|14458.5|1791
1655966700000|2022-06-23 06:45:00|14461.1|14459.6|14452.4|14450.9|14461.1|14459.6|14449.4|14447.9|1486
1655967000000|2022-06-23 06:50:00|14453.4|14451.9|14449.3|14447.8|14456.4|14454.9|14448.3|14446.8|2128
1655967300000|2022-06-23 06:55:00|14448.3|14446.8|14447.3|14445.8|14454.4|14452.8|14441.3|14439.8|2597
1655967600000|2022-06-23 07:00:00|14448.3|14446.8|14459.3|14457.8|14459.3|14457.8|14445.3|14443.8|3497
1655967900000|2022-06-23 07:05:00|14460.3|14458.8|14472.3|14470.8|14474.3|14472.8|14457.3|14455.8|4104
1655968200000|2022-06-23 07:10:00|14473.3|14471.8|14491.3|14489.8|14493.3|14491.8|14471.3|14469.8|4414
1655968500000|2022-06-23 07:15:00|14504.3|14502.8|14563.5|14562|14565.3|14562.9|14503.3|14501.7|11696
1655968800000|2022-06-23 07:20:00|14562.6|14561.1|14574.5|14572|14587.4|14585|14556.1|14554.5|8570
1655969100000|2022-06-23 07:25:00|14573.6|14573|14591.9|14590.4|14599.3|14597.8|14573.6|14572|8246
1655969400000|2022-06-23 07:30:00|14608.9|14605.4|14632.6|14631.1|14644.6|14642.2|14598.4|14595.9|10419
1655969700000|2022-06-23 07:35:00|14633.6|14631.2|14651.1|14649.6|14652.9|14650.5|14629.6|14628|8695
1655970000000|2022-06-23 07:40:00|14651.9|14650.4|14674.9|14672.4|14685|14683.5|14650.2|14648.6|10860
1655970300000|2022-06-23 07:45:00|14674|14673.4|14646.5|14645|14674|14673.4|14642.8|14641.2|13214
1655970600000|2022-06-23 07:50:00|14647.5|14645.9|14643.7|14642.2|14651.2|14649.6|14638.2|14636.6|7553
1655970900000|2022-06-23 07:55:00|14642.7|14641.2|14657.5|14656|14662|14660.5|14641|14639.4|5871
1655971200000|2022-06-23 08:00:00|14658.4|14656.9|14645.7|14644.2|14661.3|14659.7|14645.7|14643.2|5350
1655971500000|2022-06-23 08:05:00|14646.6|14645.1|14666.1|14664.6|14667.9|14666.4|14644.9|14643.3|6287
1655971800000|2022-06-23 08:10:00|14666|14664.5|14639.6|14638.1|14666.2|14664.6|14638.8|14637.3|6558
1655972100000|2022-06-23 08:15:00|14638.7|14637.2|14646|14643.5|14646|14644.5|14635.9|14634.4|5832
1655972400000|2022-06-23 08:20:00|14645.9|14644.5|14667.1|14665.6|14669.8|14668.3|14645.1|14643.5|6337
1655972700000|2022-06-23 08:25:00|14668|14665.5|14691.8|14690.3|14696.7|14695.2|14666.2|14664.6|7598
1655973000000|2022-06-23 08:30:00|14692.6|14690.1|14687.7|14686.2|14693.8|14692.2|14674.6|14672.2|7372
1655973300000|2022-06-23 08:35:00|14686.7|14685.2|14696.7|14695.2|14700.8|14699.2|14685.7|14684.2|7013
1655973600000|2022-06-23 08:40:00|14697.7|14696.2|14726.7|14725.2|14731.7|14730.2|14697.7|14695.2|11788
1655973900000|2022-06-23 08:45:00|14728.6|14727.1|14735.7|14734.2|14746.7|14745.2|14718.7|14717.2|9326
1655974200000|2022-06-23 08:50:00|14733.9|14732.4|14721.7|14720.2|14738.5|14737|14720.7|14719.2|5971
1655974500000|2022-06-23 08:55:00|14722.6|14720.1|14710.8|14709.3|14726.7|14725.2|14709.7|14708.2|7848
1655974800000|2022-06-23 09:00:00|14711.8|14710.3|14732.5|14731|14738.7|14737.1|14705.8|14704.3|6933
1655975100000|2022-06-23 09:05:00|14733.5|14732|14721.5|14720|14737.5|14736|14721.5|14719.9|7093
1655975400000|2022-06-23 09:10:00|14722.5|14721|14708.5|14707|14725.5|14724|14704.5|14703|6436
1655975700000|2022-06-23 09:15:00|14708.4|14706.9|14702.4|14700.9|14709.5|14708|14700.5|14699|4899
1655976000000|2022-06-23 09:20:00|14703.4|14701.9|14709.4|14707.9|14717.4|14715.9|14701.4|14699.9|5774
1655976300000|2022-06-23 09:25:00|14710.4|14708.9|14733.3|14730.8|14734.4|14732.7|14709.3|14707.8|5091
1655976600000|2022-06-23 09:30:00|14732.3|14731.8|14742.2|14740.7|14746.8|14745.3|14729.3|14727.7|5760
1655976900000|2022-06-23 09:35:00|14742.3|14740.8|14745.9|14744.4|14747.7|14746.2|14734.3|14732.8|5578
1655977200000|2022-06-23 09:40:00|14745|14743.5|14740.3|14738.8|14746.8|14744.4|14729.3|14727.8|5562
1655977500000|2022-06-23 09:45:00|14741.3|14739.8|14732.3|14730.8|14744.9|14743.4|14731.3|14729.8|5689
1655977800000|2022-06-23 09:50:00|14731.3|14729.8|14740.2|14738.7|14743.6|14741.7|14728.3|14726.8|8021
1655978100000|2022-06-23 09:55:00|14739.2|14737.7|14711.8|14709.3|14743.2|14741.7|14710.8|14709.3|5489
1655978400000|2022-06-23 10:00:00|14712.8|14710.3|14709.7|14707.2|14716.8|14715.3|14707.7|14706.1|4641
1655978700000|2022-06-23 10:05:00|14710.7|14708.2|14716.7|14714.2|14718.7|14717.2|14708.7|14707.1|3350
1655979000000|2022-06-23 10:10:00|14715.7|14715.2|14712.7|14711.2|14719.6|14718.1|14712.6|14711.1|1961
1655979300000|2022-06-23 10:15:00|14713.7|14712.2|14698.7|14697.2|14713.7|14712.2|14697.7|14696.2|3662
1655979600000|2022-06-23 10:20:00|14699.7|14698.2|14699.8|14698.3|14701.7|14700.2|14689.8|14688.3|4241
1655979900000|2022-06-23 10:25:00|14700.8|14699.3|14697.8|14696.3|14708.8|14707.3|14696.8|14695.3|3912
1655980200000|2022-06-23 10:30:00|14698.8|14697.3|14692.8|14691.3|14701.8|14699.4|14690.8|14689.3|2998
1655980500000|2022-06-23 10:35:00|14693.8|14692.3|14714.8|14713.3|14715.3|14713.3|14693.8|14692.2|4676
1655980800000|2022-06-23 10:40:00|14715.6|14714.1|14704.8|14702.3|14716.8|14715.3|14695.6|14694.1|4497
1655981100000|2022-06-23 10:45:00|14703.8|14703.3|14697.7|14696.2|14712.7|14711.2|14697.7|14695.2|3952
1655981400000|2022-06-23 10:50:00|14696.7|14695.2|14700.7|14699.2|14709.8|14708.2|14696.7|14695.2|3595
1655981700000|2022-06-23 10:55:00|14699.7|14698.2|14689.7|14688.2|14701.8|14700.2|14689.6|14688.1|2911
1655982000000|2022-06-23 11:00:00|14690.7|14689.2|14691.3|14689.8|14694.7|14693.2|14684.7|14683.2|5233
1655982300000|2022-06-23 11:05:00|14691.2|14688.7|14689.3|14686.8|14700.4|14698.8|14687.3|14685.8|4305
1655982600000|2022-06-23 11:10:00|14688.3|14686.7|14681.3|14679.8|14701.3|14698.8|14681.3|14678.8|3219
1655982900000|2022-06-23 11:15:00|14680.3|14678.8|14688.3|14686.8|14696.4|14694.8|14676.3|14674.8|5876
1655983200000|2022-06-23 11:20:00|14687.3|14685.8|14684.3|14682.8|14689.3|14687.8|14676.3|14674.7|2698
1655983500000|2022-06-23 11:25:00|14683.3|14681.8|14682.2|14679.7|14689.3|14687.8|14680.2|14678.7|2240
1655983800000|2022-06-23 11:30:00|14683.2|14680.7|14689.2|14687.7|14693.2|14691.7|14682.2|14680.7|3045
1655984100000|2022-06-23 11:35:00|14688.2|14686.7|14674.2|14672.7|14691.2|14689.7|14670.2|14668.6|3995
1655984400000|2022-06-23 11:40:00|14675.2|14673.7|14667.2|14665.7|14679.2|14676.7|14663.2|14661.7|4590
1655984700000|2022-06-23 11:45:00|14666.4|14664.9|14671.2|14669.7|14678.2|14676.7|14664.3|14662.3|5192
1655985000000|2022-06-23 11:50:00|14671.1|14668.6|14676.2|14673.7|14676.2|14673.8|14665.2|14663.6|3707
1655985300000|2022-06-23 11:55:00|14675.2|14673.6|14687.2|14684.7|14688.2|14686.7|14669.1|14666.7|3426
1655985600000|2022-06-23 12:00:00|14688.2|14685.7|14694.2|14692.7|14694.2|14692.7|14684.2|14682.7|3005
1655985900000|2022-06-23 12:05:00|14693.2|14691.7|14695.2|14693.7|14699.2|14697.7|14688|14685.7|3850
1655986200000|2022-06-23 12:10:00|14694.2|14692.7|14698.2|14696.7|14704.2|14702.7|14694.2|14692.7|2593
1655986500000|2022-06-23 12:15:00|14699.2|14697.7|14705.2|14702.7|14705.2|14703.7|14697.2|14695.7|3019
1655986800000|2022-06-23 12:20:00|14706.2|14703.7|14710.1|14708.6|14711.2|14709.6|14695.2|14693.7|4198
1655987100000|2022-06-23 12:25:00|14711.1|14709.6|14702.1|14700.6|14711.1|14709.6|14700.1|14698.6|3057
1655987400000|2022-06-23 12:30:00|14701.1|14699.6|14711.1|14709.6|14715.1|14713.6|14701.1|14699.6|3451
1655987700000|2022-06-23 12:35:00|14712.1|14709.7|14718.1|14716.6|14723.1|14721.6|14711.1|14709.6|4246
1655988000000|2022-06-23 12:40:00|14719.1|14715.8|14718.1|14716.6|14725.1|14723.6|14709.1|14707.5|3964
1655988300000|2022-06-23 12:45:00|14717.1|14715.6|14721.1|14719.6|14723.2|14721.6|14709.1|14707.6|3101
1655988600000|2022-06-23 12:50:00|14721.9|14720.4|14728.1|14726.6|14731.1|14729.6|14715.1|14713.6|3730
1655988900000|2022-06-23 12:55:00|14727.1|14725.6|14733.1|14731.6|14735.1|14733.6|14726.1|14724.6|4666
1655989200000|2022-06-23 13:00:00|14733.2|14730.7|14726.1|14724.6|14736.1|14734.6|14718.1|14716.5|5854
1655989500000|2022-06-23 13:05:00|14725.1|14723.6|14727.1|14724.6|14736.1|14734.6|14725.1|14723.6|3153
1655989800000|2022-06-23 13:10:00|14727|14725.6|14720.1|14718.6|14732.1|14730.6|14719.1|14717.6|2978
1655990100000|2022-06-23 13:15:00|14721.1|14719.6|14735|14733.5|14735.1|14733.5|14718.2|14716.5|4030
1655990400000|2022-06-23 13:20:00|14736|14734.5|14752.6|14751.1|14757.2|14755.7|14735.6|14733.5|6721
1655990700000|2022-06-23 13:25:00|14753.5|14752|14752.6|14751.1|14754.4|14752.9|14742|14740.5|5845
1655991000000|2022-06-23 13:30:00|14751.7|14750.2|14760.8|14759.3|14763.6|14762.1|14749.8|14748.3|7283
1655991300000|2022-06-23 13:35:00|14761.7|14760.2|14754.4|14752.9|14762.7|14761.2|14754.4|14752.8|5082
1655991600000|2022-06-23 13:40:00|14753.5|14752|14749.1|14746.6|14754.5|14752.9|14740.7|14739.1|5309
1655991900000|2022-06-23 13:45:00|14750.7|14748.2|14779.1|14777.6|14779.1|14777.6|14750.7|14748.2|17168
1655992200000|2022-06-23 13:50:00|14778.2|14776.7|14793.3|14791.8|14794.1|14792.6|14775.4|14773.9|11679
1655992500000|2022-06-23 13:55:00|14793.1|14791.6|14785.6|14783.1|14793.1|14791.6|14776.5|14774.9|8926
1655992800000|2022-06-23 14:00:00|14791.7|14790.2|14769.9|14768.4|14792.7|14791|14766.1|14764.6|7979
1655993100000|2022-06-23 14:05:00|14770.8|14769.3|14772.7|14770.2|14782.7|14780.3|14768.1|14766.6|3571
1655993400000|2022-06-23 14:10:00|14772.6|14771.1|14766.2|14764.7|14776.3|14774.8|14764.4|14762.8|6890
1655993700000|2022-06-23 14:15:00|14764.4|14762.9|14768.1|14766.6|14771.7|14770.2|14761.7|14760.1|5279
1655994000000|2022-06-23 14:20:00|14769|14767.5|14759.8|14757.3|14771.8|14770.2|14756.2|14754.2|5014
1655994300000|2022-06-23 14:25:00|14758.9|14757.4|14759.8|14758.3|14760.7|14759.2|14749.7|14748.2|6724
1655994600000|2022-06-23 14:30:00|14759.7|14757.3|14758.9|14757.4|14768.9|14767.4|14757|14754.6|5773
1655994900000|2022-06-23 14:35:00|14759.8|14757.3|14779.9|14778.4|14779.9|14778.4|14758.9|14757.3|5949
1655995200000|2022-06-23 14:40:00|14779|14777.5|14792.5|14790|14793.5|14791.9|14779|14777.4|5891
1655995500000|2022-06-23 14:45:00|14791.6|14790.1|14790.6|14789.1|14798|14795.6|14784.2|14782.7|3379
1655995800000|2022-06-23 14:50:00|14791.6|14790.1|14787|14785.5|14792.5|14791|14784.1|14782.6|5307
1655996100000|2022-06-23 14:55:00|14786.1|14784.6|14765|14763.5|14787|14785.5|14764.1|14762.6|8658
1655996400000|2022-06-23 15:00:00|14764.2|14762.7|14743.5|14742|14765.9|14764.4|14742.7|14741.2|11522
1655996700000|2022-06-23 15:05:00|14742.5|14741|14765|14763.5|14765.9|14764.4|14742.5|14740.9|4997
1655997000000|2022-06-23 15:10:00|14764.1|14762.6|14776|14774.5|14778.7|14777.2|14757.7|14756.1|6605
1655997300000|2022-06-23 15:15:00|14776.9|14775.4|14768.6|14767.1|14776.9|14775.4|14765|14763.4|5181
1655997600000|2022-06-23 15:20:00|14767.7|14766.2|14757.6|14755.1|14768.7|14767.1|14755.8|14754.2|5053
1655997900000|2022-06-23 15:25:00|14756.7|14755.2|14742.5|14741|14758.6|14756.1|14742.5|14740.1|4738
1655998200000|2022-06-23 15:30:00|14743.5|14742|14741.5|14740|14754.9|14753.4|14738.5|14736.9|3782
1655998500000|2022-06-23 15:35:00|14740.5|14739|14742.5|14741|14743.5|14742|14732.5|14731|3618
1655998800000|2022-06-23 15:40:00|14743.5|14742|14745|14743.5|14753.9|14752.4|14740.5|14738.9|2642
1655999100000|2022-06-23 15:45:00|14744|14742.5|14740|14738.5|14745.1|14743.5|14736|14734.5|3949
1655999400000|2022-06-23 15:50:00|14740.8|14737.5|14751|14749.5|14751.1|14749.5|14740.8|14737.5|1514
1655999700000|2022-06-23 15:55:00|14750|14748.5|14750|14748.5|14754.9|14753.3|14746|14744.5|2538
1656000000000|2022-06-23 16:00:00|14750.8|14749.3|14754.8|14753.3|14754.9|14753.3|14745|14743.5|1856
1656000300000|2022-06-23 16:05:00|14753.9|14752.4|14753.9|14752.4|14760.4|14758.8|14753|14751.4|1547
1656000600000|2022-06-23 16:10:00|14753|14751.4|14749.5|14748|14757.6|14756|14748.5|14747|1105
1656000900000|2022-06-23 16:15:00|14750.5|14749|14736.5|14735|14750.5|14749|14736.5|14735|1411
1656001200000|2022-06-23 16:20:00|14737.5|14734|14739.5|14737|14739.6|14738|14727.5|14725|1370
1656001500000|2022-06-23 16:25:00|14739.4|14737.9|14746.5|14745|14749.5|14748|14738.5|14737|661
1656001800000|2022-06-23 16:30:00|14745.5|14744|14757.5|14756|14757.5|14756|14742.9|14740.9|796
1656002100000|2022-06-23 16:35:00|14756.5|14755|14763|14761.5|14765.7|14764.2|14754.5|14753|1502
1656002400000|2022-06-23 16:40:00|14762.1|14760.6|14760.2|14757.7|14763.1|14761.5|14758.9|14756.9|465
1656002700000|2022-06-23 16:45:00|14760.1|14758.6|14763|14760.5|14763.9|14762.4|14759.3|14757.7|713
1656003000000|2022-06-23 16:50:00|14762|14761.5|14763|14761.5|14765.7|14764.2|14762|14760.5|684
1656003300000|2022-06-23 16:55:00|14763.9|14762.4|14762.9|14760.4|14764.7|14763.2|14757.5|14756|599
1656003600000|2022-06-23 17:00:00|14762|14761.4|14757.4|14755.9|14763.9|14762.4|14756.5|14754.9|415
1656003900000|2022-06-23 17:05:00|14756.5|14755|14761.1|14758.6|14761.1|14759.6|14755.5|14753.1|176
1656004200000|2022-06-23 17:10:00|14760.2|14758.7|14753.8|14752.3|14760.2|14758.7|14749.8|14747.4|374
1656004500000|2022-06-23 17:15:00|14752.9|14751.4|14751.9|14749.4|14755.7|14754.1|14748.9|14747.4|178
1656004800000|2022-06-23 17:20:00|14751.8|14749.3|14747.8|14746.3|14751.9|14750.3|14746.8|14745.3|222
1656005100000|2022-06-23 17:25:00|14747.9|14745.3|14747.8|14746.3|14748.8|14747.3|14745.8|14744.3|204
1656005400000|2022-06-23 17:30:00|14748.8|14747.3|14748.8|14747.3|14750.9|14749.3|14746.8|14745.3|167
1656005700000|2022-06-23 17:35:00|14748.7|14747.2|14744.8|14743.3|14748.8|14747.3|14740.8|14739.3|72
1656006000000|2022-06-23 17:40:00|14743.8|14742.3|14745.8|14744.3|14747.8|14746.3|14742.9|14741.3|84
1656006300000|2022-06-23 17:45:00|14745.7|14743.3|14742.8|14741.3|14747.9|14746.3|14742.8|14741.3|136
1656006600000|2022-06-23 17:50:00|14742.9|14741.4|14741.8|14740.3|14743.9|14742.3|14740.7|14738.3|54
1656006900000|2022-06-23 17:55:00|14742.8|14740.4|14738.8|14737.3|14742.8|14741.3|14737.8|14736.3|311
1656007200000|2022-06-23 18:00:00|14739.8|14738.3|14743.8|14742.3|14745.8|14744.3|14739.8|14737.3|147
1656007500000|2022-06-23 18:05:00|14744.8|14743.3|14739.8|14738.3|14744.8|14743.3|14736.9|14735.3|402
1656007800000|2022-06-23 18:10:00|14740.8|14737.3|14743.8|14742.3|14744.8|14743.2|14738.8|14737.2|221
1656008100000|2022-06-23 18:15:00|14743.7|14742.2|14739.7|14738.2|14745.7|14744.2|14739.7|14738.2|166
1656008400000|2022-06-23 18:20:00|14738.7|14737.2|14740.7|14738.2|14740.8|14739.2|14737.7|14736.1|270
1656008700000|2022-06-23 18:25:00|14740.6|14739.1|14737.7|14736.2|14741.7|14739.3|14737.7|14736.2|108
1656009000000|2022-06-23 18:30:00|14737.6|14736.1|14736.7|14735.2|14737.7|14736.2|14734.7|14733.2|190
1656009300000|2022-06-23 18:35:00|14737.7|14736.2|14732.6|14730.1|14737.7|14736.2|14730.7|14729.1|237
1656009600000|2022-06-23 18:40:00|14732.7|14730.2|14728.7|14727.2|14733.8|14732.2|14727.7|14726.2|162
1656009900000|2022-06-23 18:45:00|14727.9|14726.4|14729.7|14728.2|14731.7|14730.2|14726.7|14725.2|156
1656010200000|2022-06-23 18:50:00|14728.7|14727.2|14728.7|14727.2|14730.7|14729.2|14725.7|14724.1|160
1656010500000|2022-06-23 18:55:00|14729.7|14726.2|14732.7|14731.2|14733.7|14732.2|14727.7|14726.2|257
1656010800000|2022-06-23 19:00:00|14731.7|14730.2|14730.7|14728.2|14735.7|14734.2|14730.6|14728.2|214
1656011100000|2022-06-23 19:05:00|14730.6|14729.1|14725.6|14724.1|14730.7|14729.2|14724.6|14723.1|127
1656011400000|2022-06-23 19:10:00|14726.6|14725.1|14726.6|14725.1|14727.6|14726.1|14724.6|14723.1|83
1656011700000|2022-06-23 19:15:00|14726.5|14725|14724.6|14723.1|14727.6|14726.1|14724.6|14723.1|82
1656012000000|2022-06-23 19:20:00|14725.6|14724.1|14722.6|14721.1|14725.7|14724.1|14722.5|14720.1|326
1656012300000|2022-06-23 19:25:00|14723.6|14722.1|14720.6|14719.1|14725.7|14724.1|14719.6|14718.1|263
1656012600000|2022-06-23 19:30:00|14719.7|14718.2|14719.6|14718.1|14721.7|14720.1|14718.7|14717|278
1656012900000|2022-06-23 19:35:00|14719.4|14717.9|14725.6|14724.1|14726.6|14725.1|14718.6|14716.1|398
1656013200000|2022-06-23 19:40:00|14725.5|14724|14724.6|14723.1|14725.6|14724.1|14723.7|14722.2|119
1656013500000|2022-06-23 19:45:00|14725.4|14723.9|14725.6|14724.1|14726.6|14725.1|14724.4|14722.9|219
1656013800000|2022-06-23 19:50:00|14724.6|14723.1|14722.6|14721.1|14726.6|14725.1|14722.6|14721.1|267
1656014100000|2022-06-23 19:55:00|14722.5|14720.1|14727.5|14725|14727.5|14726|14722.5|14720.1|243
1656050700000|2022-06-24 06:05:00|14702.4|14700.9|14712.4|14710.9|14712.4|14710.9|14697.4|14695.9|1078
1656051000000|2022-06-24 06:10:00|14711.4|14709.9|14717.5|14716|14720.5|14718|14711.4|14709.9|1236
1656051300000|2022-06-24 06:15:00|14718.5|14717|14730.5|14729|14731.5|14730|14714.6|14713|1996
1656051600000|2022-06-24 06:20:00|14731.5|14730|14721.5|14720|14731.5|14730|14721.5|14720|1370
1656051900000|2022-06-24 06:25:00|14722.5|14721|14723.5|14721|14728.5|14727|14720.5|14719|603
1656052200000|2022-06-24 06:30:00|14722.5|14722|14736.5|14735|14737.5|14736|14719.6|14718|1076
1656052500000|2022-06-24 06:35:00|14735.5|14734|14743.4|14741.9|14744.4|14742.9|14735.5|14733.8|1718
1656052800000|2022-06-24 06:40:00|14742.4|14740.9|14747.8|14746.3|14752.8|14751.3|14741.4|14739.9|1374
1656053100000|2022-06-24 06:45:00|14748.8|14747.3|14760.6|14759.1|14762.7|14761.1|14747.7|14745.4|1711
1656053400000|2022-06-24 06:50:00|14761.6|14760.1|14764.6|14763.1|14772.6|14771.1|14757.6|14756.1|2462
1656053700000|2022-06-24 06:55:00|14764.7|14762.2|14790.6|14789.1|14790.6|14789.1|14763.6|14762.1|3682
1656054000000|2022-06-24 07:00:00|14789.6|14788.1|14781.6|14780.1|14794.6|14793.1|14772.6|14771.1|4339
1656054300000|2022-06-24 07:05:00|14782.6|14779.1|14781.6|14780.1|14787.6|14786.1|14772.7|14771.2|3153
1656054600000|2022-06-24 07:10:00|14782.6|14781.1|14797.6|14796.1|14798.6|14797.1|14780.6|14779.1|3572
1656054900000|2022-06-24 07:15:00|14798.5|14797|14850.6|14849.1|14855.1|14853.6|14797.6|14796.1|8055
1656055200000|2022-06-24 07:20:00|14848.8|14847.3|14824.5|14823|14849.7|14848.2|14824.5|14823|6023
1656055500000|2022-06-24 07:25:00|14825.5|14824|14826.5|14825|14831.5|14830|14815.5|14813.9|5031
1656055800000|2022-06-24 07:30:00|14827.4|14825.9|14825.5|14824|14836.5|14835|14822.5|14820.9|4004
1656056100000|2022-06-24 07:35:00|14823.5|14822|14823.5|14822|14835.5|14834|14805.5|14804|4996
1656056400000|2022-06-24 07:40:00|14822.5|14821|14834.5|14833|14835.5|14834|14817.5|14816|3238
1656056700000|2022-06-24 07:45:00|14835.5|14834|14825.5|14823|14840.5|14839|14821.5|14820|4498
1656057000000|2022-06-24 07:50:00|14825.4|14824|14830.5|14829|14836.5|14835|14822.5|14820.1|3292
1656057300000|2022-06-24 07:55:00|14831.4|14828.9|14830.4|14828.9|14841.8|14839.8|14829.4|14827.8|3050
1656057600000|2022-06-24 08:00:00|14830.3|14828.8|14810.4|14808.9|14841.3|14839.7|14795.4|14793.9|7384
1656057900000|2022-06-24 08:05:00|14809.5|14808|14811.4|14809.9|14822.2|14820.7|14803.4|14801.9|3618
1656058200000|2022-06-24 08:10:00|14811.3|14808.9|14804.4|14802.9|14814.4|14811.9|14794.4|14792.8|4519
1656058500000|2022-06-24 08:15:00|14805.4|14802|14787.3|14785.8|14807.4|14804.9|14786.3|14784.8|4578
1656058800000|2022-06-24 08:20:00|14788.3|14786.8|14781.3|14779.8|14794.3|14792.8|14781.3|14779.8|2884
1656059100000|2022-06-24 08:25:00|14782.3|14780.8|14771.3|14769.8|14784.3|14782.8|14767.3|14765.7|4681
1656059400000|2022-06-24 08:30:00|14772.3|14770.8|14791.3|14789.8|14791.3|14789.8|14772.3|14770.7|4708
1656059700000|2022-06-24 08:35:00|14790.5|14789|14773.3|14771.8|14791.4|14789.8|14767.3|14765.8|3837
1656060000000|2022-06-24 08:40:00|14773.5|14772|14762.3|14759.8|14775.3|14773.7|14761.3|14759.8|5332
1656060300000|2022-06-24 08:45:00|14761.4|14759.9|14742.3|14740.8|14764.3|14762.8|14739.3|14737.8|5059
1656060600000|2022-06-24 08:50:00|14743.3|14741.8|14734.3|14731.8|14747.3|14745.8|14728.3|14726.7|4330
1656060900000|2022-06-24 08:55:00|14734.4|14732.8|14730.4|14728.9|14736.3|14734.8|14730.3|14728.7|2989
1656061200000|2022-06-24 09:00:00|14730.3|14728.8|14751.3|14749.8|14753.3|14751.8|14730.3|14728.7|6288
1656061500000|2022-06-24 09:05:00|14750.3|14748.8|14742.3|14739.8|14754.3|14752.8|14735.3|14733.8|2484
1656061800000|2022-06-24 09:10:00|14741.3|14740.8|14734.2|14732.7|14746.2|14744.7|14731.2|14729.7|3179
1656062100000|2022-06-24 09:15:00|14735.2|14733.7|14740.2|14738.7|14751.3|14749.7|14734.2|14732.7|4203
1656062400000|2022-06-24 09:20:00|14739.2|14737.7|14722.2|14720.7|14741.2|14739.7|14719.2|14717.7|4070
1656062700000|2022-06-24 09:25:00|14723|14721.5|14705.2|14703.7|14724.6|14722.7|14699.2|14697.6|4369
1656063000000|2022-06-24 09:30:00|14704.2|14702.7|14710.3|14708.8|14713.2|14711.7|14703.3|14701.8|3947
1656063300000|2022-06-24 09:35:00|14709.3|14707.8|14718.3|14716.8|14718.4|14716.8|14703.3|14701.7|2604
1656063600000|2022-06-24 09:40:00|14719.3|14716.9|14724.3|14722.8|14725.3|14723.8|14714.3|14712.8|3617
1656063900000|2022-06-24 09:45:00|14723.3|14721.8|14725.3|14723.8|14732.4|14730.8|14721.3|14719.8|4859
1656064200000|2022-06-24 09:50:00|14725.2|14722.8|14722.3|14719.8|14728.3|14726.8|14721.3|14719.7|3448
1656064500000|2022-06-24 09:55:00|14721.3|14718.8|14723.2|14720.7|14729.3|14727.8|14719.3|14717.8|2131
1656064800000|2022-06-24 10:00:00|14722.3|14720.8|14712.2|14710.7|14730.2|14728.7|14710.2|14708.6|2785
1656065100000|2022-06-24 10:05:00|14711.2|14709.7|14698.2|14696.7|14712.2|14710.7|14696.2|14694.7|3624
1656065400000|2022-06-24 10:10:00|14697.2|14695.7|14696.2|14694.7|14698.2|14696.7|14679.2|14677.7|5423
1656065700000|2022-06-24 10:15:00|14695.2|14693.7|14682.2|14679.7|14705.2|14703.7|14679.2|14677.7|3957
1656066000000|2022-06-24 10:20:00|14683.2|14680.7|14691.2|14689.7|14693.2|14691.6|14678.2|14676.7|3059
1656066300000|2022-06-24 10:25:00|14692.4|14690.9|14691.2|14689.7|14698.2|14696.7|14689.2|14687.7|3878
1656066600000|2022-06-24 10:30:00|14692.2|14690.7|14686.2|14684.7|14700.2|14698.7|14685.2|14683.6|4008
1656066900000|2022-06-24 10:35:00|14685.2|14683.7|14689.2|14687.7|14696.6|14694.7|14682.2|14680.6|1889
1656067200000|2022-06-24 10:40:00|14689.1|14687.6|14685.2|14683.7|14695.3|14693.7|14683.2|14681.7|2806
1656067500000|2022-06-24 10:45:00|14684.2|14682.7|14684.2|14682.7|14689.2|14687.7|14680.2|14678.7|2956
1656067800000|2022-06-24 10:50:00|14683.2|14681.7|14681.1|14679.6|14686.2|14684.7|14673.1|14670.6|3754
1656068100000|2022-06-24 10:55:00|14680.1|14678.6|14672.1|14670.6|14685.2|14683.6|14671.1|14669.6|2235
1656068400000|2022-06-24 11:00:00|14673.1|14671.6|14688.1|14686.6|14692.1|14689.6|14670.1|14668.6|3485
1656068700000|2022-06-24 11:05:00|14688.2|14685.7|14691.1|14689.6|14692|14689.7|14682.1|14680.6|1508
1656069000000|2022-06-24 11:10:00|14690.1|14688.6|14676.1|14673.6|14694.1|14692.6|14672.1|14670.6|2881
1656069300000|2022-06-24 11:15:00|14675.2|14673.7|14669.1|14667.6|14678.1|14676.6|14668.1|14666.6|1954
1656069600000|2022-06-24 11:20:00|14668.1|14666.6|14672.1|14670.6|14672.1|14670.6|14663.1|14661.6|2556
1656069900000|2022-06-24 11:25:00|14671.1|14669.6|14665.1|14662.6|14674.2|14672.6|14663.3|14661.8|2263
1656070200000|2022-06-24 11:30:00|14664.1|14662.7|14673.1|14671.6|14673.2|14671.6|14660.1|14658.6|2948
1656070500000|2022-06-24 11:35:00|14674.1|14670.6|14675.1|14673.6|14677.1|14675.6|14670.1|14668.6|2039
1656070800000|2022-06-24 11:40:00|14676.1|14674.6|14674.1|14672.6|14679.1|14677.6|14673.1|14671.6|1524
1656071100000|2022-06-24 11:45:00|14675.1|14673.6|14658|14656.5|14678.1|14676.6|14655|14653.5|3391
1656071400000|2022-06-24 11:50:00|14657|14655.5|14660|14658.5|14661|14659.5|14652|14650.4|4069
1656071700000|2022-06-24 11:55:00|14659|14657.5|14655|14653.5|14664|14662.5|14653|14651.5|2942
1656072000000|2022-06-24 12:00:00|14654|14652.5|14667|14665.5|14667|14665.5|14649|14647.5|3327
1656072300000|2022-06-24 12:05:00|14668|14666.5|14673|14671.5|14675|14672.6|14660|14658.5|2901
1656072600000|2022-06-24 12:10:00|14672|14670.5|14672|14669.5|14675|14673.5|14665|14663.5|3199
1656072900000|2022-06-24 12:15:00|14671|14670.5|14679.1|14677.6|14679.1|14677.6|14668|14666.5|2355
1656073200000|2022-06-24 12:20:00|14678.1|14676.6|14677.1|14675.6|14689.1|14687.6|14675.1|14673.5|3817
1656073500000|2022-06-24 12:25:00|14676.1|14674.6|14675.1|14673.6|14678.1|14676.6|14671.2|14669.7|2880
1656073800000|2022-06-24 12:30:00|14676.1|14674.6|14677|14675.5|14683.1|14681.6|14675.1|14673.6|3053
1656074100000|2022-06-24 12:35:00|14678|14676.5|14675|14673.5|14681.9|14680.4|14665|14663.5|3805
1656074400000|2022-06-24 12:40:00|14675.2|14673.7|14690|14688.5|14691|14689.5|14674|14672.5|3043
1656074700000|2022-06-24 12:45:00|14689|14687.5|14711|14709.5|14713|14711.5|14686|14684.5|5022
1656075000000|2022-06-24 12:50:00|14710|14708.5|14710|14708.5|14727|14725.5|14708|14705.5|5074
1656075300000|2022-06-24 12:55:00|14711|14709.5|14710|14708.5|14717.1|14715.5|14707|14705.5|2750
1656075600000|2022-06-24 13:00:00|14709.2|14707.7|14705|14703.5|14719.1|14717.5|14704|14702.5|4377
1656075900000|2022-06-24 13:05:00|14704.9|14703.4|14724|14722.5|14724|14722.5|14704|14702.4|2232
1656076200000|2022-06-24 13:10:00|14723.2|14721.7|14716|14714.5|14726.1|14724.5|14713|14711.5|3134
1656076500000|2022-06-24 13:15:00|14715|14713.5|14713|14710.5|14716|14714.5|14707|14705.4|2219
1656076800000|2022-06-24 13:20:00|14712.9|14711.4|14694|14692.5|14713|14711.5|14690|14688.5|3006
1656077100000|2022-06-24 13:25:00|14695|14693.5|14700.9|14699.4|14704|14702.5|14693|14691.5|2244
1656077400000|2022-06-24 13:30:00|14699.9|14698.4|14711.9|14710.4|14716.9|14715.4|14698.9|14697.4|2886
1656077700000|2022-06-24 13:35:00|14712.8|14711.3|14710.9|14709.4|14713.9|14712.4|14701.9|14700.4|2435
1656078000000|2022-06-24 13:40:00|14710.1|14708.6|14716.9|14715.4|14720.9|14719.3|14694.9|14693.4|2885
1656078300000|2022-06-24 13:45:00|14715.9|14714.4|14698.9|14697.4|14715.9|14714.4|14691.9|14690.4|2576
1656078600000|2022-06-24 13:50:00|14699.9|14698.4|14706.9|14705.4|14717.9|14716.4|14699.9|14698.4|2346
1656078900000|2022-06-24 13:55:00|14705.9|14704.4|14708.9|14707.4|14711.9|14710.4|14701.3|14699.4|1967
1656079200000|2022-06-24 14:00:00|14709|14706.5|14740.9|14739.4|14755.9|14754.4|14709|14706.5|10994
1656079500000|2022-06-24 14:05:00|14741.9|14738.5|14746.9|14745.4|14748.9|14747.4|14719.9|14718.4|6364
1656079800000|2022-06-24 14:10:00|14745.9|14744.4|14741.9|14740.4|14752|14750.4|14737.4|14735.9|4229
1656080100000|2022-06-24 14:15:00|14740.9|14739.4|14736.9|14735.4|14741.9|14740.4|14728.9|14726.4|4540
1656080400000|2022-06-24 14:20:00|14736|14734.5|14747.8|14746.3|14750.8|14748.3|14735.9|14734.4|2812
1656080700000|2022-06-24 14:25:00|14746.8|14745.3|14724.8|14723.3|14749.8|14748.3|14724.8|14723.3|2801
1656081000000|2022-06-24 14:30:00|14725.7|14723.2|14714.7|14712.2|14731.8|14729.3|14713.7|14712.2|4007
1656081300000|2022-06-24 14:35:00|14715.7|14713.2|14704.7|14703.2|14715.8|14714.2|14700.6|14698.2|4463
1656081600000|2022-06-24 14:40:00|14703.9|14702.4|14705.7|14704.2|14711.8|14710.2|14693.7|14692.2|2990
1656081900000|2022-06-24 14:45:00|14706.7|14705.2|14723.7|14722.2|14725.8|14724.2|14703.7|14702.2|4015
1656082200000|2022-06-24 14:50:00|14724.7|14723.2|14723.7|14722.2|14730.8|14729.2|14715.7|14714.1|4462
1656082500000|2022-06-24 14:55:00|14723.8|14722.3|14715.7|14714.2|14728.8|14727.2|14714.7|14713.2|3167
1656082800000|2022-06-24 15:00:00|14715.6|14714.1|14731.7|14730.2|14733.7|14732.2|14706.7|14705.2|3876
1656083100000|2022-06-24 15:05:00|14730.8|14729.2|14746.7|14745.2|14747.8|14746.2|14730.7|14729.1|3466
1656083400000|2022-06-24 15:10:00|14747.7|14746.2|14753.7|14752.2|14754.7|14753.2|14735.7|14734.2|6101
1656083700000|2022-06-24 15:15:00|14754.7|14753.2|14731.7|14730.2|14754.7|14753.2|14731.7|14730.2|5026
1656084000000|2022-06-24 15:20:00|14730.7|14729.2|14738.6|14737.1|14741.7|14740.2|14730.6|14729.1|2904
1656084300000|2022-06-24 15:25:00|14737.6|14736.1|14729.6|14728.1|14738.6|14737.1|14726.6|14725|2009
1656084600000|2022-06-24 15:30:00|14729.5|14728|14735.6|14734.1|14740.6|14739.1|14726.6|14725.1|2652
1656084900000|2022-06-24 15:35:00|14734.6|14733.1|14740.6|14739.1|14740.7|14739.1|14730.6|14729.1|2684
1656085200000|2022-06-24 15:40:00|14741.6|14740.1|14739.6|14738.1|14743.7|14742.1|14737.6|14736.1|1189
1656085500000|2022-06-24 15:45:00|14738.6|14737.1|14743.6|14742.1|14743.6|14742.1|14734.6|14733.1|1764
1656085800000|2022-06-24 15:50:00|14742.6|14741.1|14739.6|14738.1|14743.7|14742.1|14736.6|14735.1|1327
1656086100000|2022-06-24 15:55:00|14740.6|14739.1|14732.6|14731.1|14740.6|14739.1|14730.6|14728.7|1323
1656086400000|2022-06-24 16:00:00|14731.6|14730.1|14732.5|14730|14734.7|14733.1|14729.6|14728.1|2389
1656086700000|2022-06-24 16:05:00|14732.6|14730.1|14733.6|14732.1|14734.7|14733.1|14730.6|14729.1|1715
1656087000000|2022-06-24 16:10:00|14734.6|14732.2|14735.6|14734.1|14737.6|14736.1|14730.6|14729.1|780
1656087300000|2022-06-24 16:15:00|14736.6|14735.1|14736.5|14735|14739.5|14738|14735.5|14734|745
1656087600000|2022-06-24 16:20:00|14735.6|14734.1|14734.5|14733|14737.5|14736|14734.5|14733|480
1656087900000|2022-06-24 16:25:00|14735.5|14734|14731.5|14729|14735.5|14734|14730.5|14728.9|565
1656088200000|2022-06-24 16:30:00|14730.5|14729.9|14731.5|14729|14733.5|14732|14730.5|14728.9|474
1656088500000|2022-06-24 16:35:00|14730.5|14730|14731.5|14730|14731.5|14730|14728.5|14726.9|288
1656088800000|2022-06-24 16:40:00|14732.4|14729.9|14733.5|14732|14733.5|14732|14730.5|14729|380
1656089100000|2022-06-24 16:45:00|14732.5|14731|14730.5|14729|14733.5|14732|14729.5|14728|270
1656089400000|2022-06-24 16:50:00|14733.3|14731.8|14732.5|14731|14733.5|14732|14730.6|14729|290
1656089700000|2022-06-24 16:55:00|14732.7|14731.2|14738.5|14737|14739.5|14738|14731.5|14730|400
1656090000000|2022-06-24 17:00:00|14737.6|14736.1|14737.5|14736|14738.6|14737|14736.5|14734.9|261
1656090300000|2022-06-24 17:05:00|14736.5|14735|14736.4|14734.9|14739.5|14737|14735.4|14733.8|125
1656090600000|2022-06-24 17:10:00|14737.4|14735.9|14738.3|14736.8|14740.8|14738.9|14737.4|14735.9|69
1656090900000|2022-06-24 17:15:00|14739.3|14737.8|14739.3|14737.8|14739.3|14737.8|14738.3|14736.8|63
1656091200000|2022-06-24 17:20:00|14740.3|14738.7|14740.3|14738.8|14741.3|14739.8|14740.2|14738.3|36
1656091500000|2022-06-24 17:25:00|14741.3|14739.8|14741.3|14739.8|14742.4|14740.8|14740.3|14738.7|316
1656091800000|2022-06-24 17:30:00|14742.3|14739.9|14745.3|14743.8|14745.3|14743.8|14741.3|14739.8|328
1656092100000|2022-06-24 17:35:00|14744.3|14742.8|14742.3|14740.8|14744.3|14742.8|14741.3|14739.7|186
1656092400000|2022-06-24 17:40:00|14741.3|14739.8|14738.3|14736.8|14742.3|14740.8|14737.3|14735.8|147
1656092700000|2022-06-24 17:45:00|14738.2|14736.7|14738.3|14736.8|14739.3|14737.8|14737.3|14735.8|46
1656093000000|2022-06-24 17:50:00|14739.3|14737.8|14733.3|14731.8|14739.3|14737.8|14732.3|14730.8|133
1656093300000|2022-06-24 17:55:00|14733.4|14731.9|14731.3|14729.8|14734.3|14732.7|14731.3|14729.4|94
1656093600000|2022-06-24 18:00:00|14730.3|14728.8|14735.3|14733.8|14735.3|14733.8|14729.3|14727.8|130
1656093900000|2022-06-24 18:05:00|14736.3|14732.8|14732.2|14730.7|14736.3|14732.8|14732.2|14730.7|75
1656094200000|2022-06-24 18:10:00|14733.2|14731.7|14734.2|14732.7|14737.2|14734.7|14732.2|14730.7|153
1656094500000|2022-06-24 18:15:00|14734.3|14732.8|14732.2|14730.7|14735.2|14732.8|14731.2|14729.7|107
1656094800000|2022-06-24 18:20:00|14732|14730.5|14732.2|14730.7|14732.2|14730.7|14731.1|14728.7|61
1656095100000|2022-06-24 18:25:00|14733.2|14731.7|14731.2|14729.7|14733.2|14731.7|14731.2|14729.7|101
1656095400000|2022-06-24 18:30:00|14732.2|14730.7|14731.2|14729.7|14733.3|14731.7|14731.2|14729.7|81
1656095700000|2022-06-24 18:35:00|14732.2|14729.8|14730.2|14728.7|14732.2|14730.7|14730.2|14728.7|86
1656096000000|2022-06-24 18:40:00|14731.2|14727.7|14728.2|14726.7|14731.2|14728.7|14727.2|14725.7|130
1656096300000|2022-06-24 18:45:00|14729.2|14727.6|14731.2|14729.7|14731.2|14729.7|14728.2|14726.7|146
1656096600000|2022-06-24 18:50:00|14730.2|14728.7|14730.1|14727.6|14731.2|14729.7|14729.2|14727.6|60
1656096900000|2022-06-24 18:55:00|14730.2|14727.7|14731.2|14728.7|14732.2|14729.7|14728.2|14726.7|172
1656097200000|2022-06-24 19:00:00|14730.2|14729.7|14733.1|14731.6|14733.2|14731.6|14729.2|14727.6|59
1656097500000|2022-06-24 19:05:00|14734|14732.5|14732.1|14730.6|14735.1|14733.6|14731.1|14729.1|105
1656097800000|2022-06-24 19:10:00|14733.1|14731.5|14734.1|14731.6|14734.1|14732.6|14732|14729.6|45
1656098100000|2022-06-24 19:15:00|14734|14732.6|14733.1|14730.6|14734.1|14732.6|14732.1|14730.6|33
1656098400000|2022-06-24 19:20:00|14732.1|14731.5|14734.1|14732.6|14734.1|14732.6|14732.1|14730.6|56
1656098700000|2022-06-24 19:25:00|14735|14732.5|14729.1|14726.6|14735.1|14732.6|14729.1|14726.6|99
1656099000000|2022-06-24 19:30:00|14729|14727.5|14730.1|14728.6|14732.1|14729.6|14728.1|14726.6|125
1656099300000|2022-06-24 19:35:00|14731|14728.5|14729.1|14727.6|14731.2|14729.6|14728.1|14726.6|39
1656099600000|2022-06-24 19:40:00|14729.2|14727.7|14729.1|14727.6|14731.2|14729.6|14729.1|14727.6|100
1656099900000|2022-06-24 19:45:00|14729|14727.5|14728.1|14726.6|14729.1|14727.6|14726.1|14724.6|160
1656100200000|2022-06-24 19:50:00|14729|14726.5|14729.1|14727.6|14729.1|14727.6|14727|14724.6|108
1656100500000|2022-06-24 19:55:00|14730.1|14726.6|14727|14725.5|14730.1|14728.6|14726|14724.5|312
1656309900000|2022-06-27 06:05:00|14664.7|14663.2|14665.7|14664.2|14673.7|14672.2|14663.7|14662.2|963
1656310200000|2022-06-27 06:10:00|14666.7|14665.2|14665.6|14664.1|14666.7|14665.2|14653.6|14652.1|1074
1656310500000|2022-06-27 06:15:00|14665.5|14663.1|14658.6|14657.1|14666.7|14665.1|14656.6|14655.1|634
1656310800000|2022-06-27 06:20:00|14657.6|14656.1|14672.6|14671.1|14672.6|14671.1|14653.7|14652|1033
1656311100000|2022-06-27 06:25:00|14671.6|14670.1|14682.6|14681.1|14683.6|14682.1|14670.8|14669.3|1200
1656311400000|2022-06-27 06:30:00|14681.6|14680.1|14688.6|14687.1|14693.6|14692.1|14681.6|14680.1|1024
1656311700000|2022-06-27 06:35:00|14688.5|14686.1|14680.6|14679.1|14688.6|14687.1|14674.6|14673.1|723
1656312000000|2022-06-27 06:40:00|14679.6|14678.1|14699.6|14698.1|14700.6|14699.1|14679.6|14678.1|888
1656312300000|2022-06-27 06:45:00|14699.7|14698.2|14683.6|14681.1|14700.6|14699.1|14681.6|14680.1|1141
1656312600000|2022-06-27 06:50:00|14682.7|14682.1|14675.6|14674.1|14686.7|14684.2|14672.6|14671.1|1198
1656312900000|2022-06-27 06:55:00|14674.6|14673.1|14674.6|14673.1|14683.6|14682.1|14673.7|14672.1|651
1656313200000|2022-06-27 07:00:00|14673.6|14671.1|14673.6|14672.1|14691.5|14689.1|14672.6|14671.1|2753
1656313500000|2022-06-27 07:05:00|14675.3|14671.1|14667.5|14666|14679.5|14678|14661.5|14660|2897
1656313800000|2022-06-27 07:10:00|14666.5|14665|14654.5|14652|14671.6|14670|14653.5|14651|3200
1656314100000|2022-06-27 07:15:00|14653.6|14652.1|14645.5|14644|14660.5|14659|14641.5|14640|4001
1656314400000|2022-06-27 07:20:00|14644.5|14643|14658.4|14655.9|14667.4|14665.9|14641.5|14640|4062
1656314700000|2022-06-27 07:25:00|14657.4|14656|14647.4|14645.9|14659.4|14657.9|14641.4|14639.9|2467
1656315000000|2022-06-27 07:30:00|14647.3|14645.8|14671.4|14669.9|14671.4|14669.9|14645.4|14643.9|2505
1656315300000|2022-06-27 07:35:00|14671.3|14668.9|14674.4|14672.9|14679.4|14677.9|14668.4|14666.9|2434
1656315600000|2022-06-27 07:40:00|14673.4|14671.9|14688.4|14686.9|14688.4|14686.9|14672.4|14670.9|2181
1656315900000|2022-06-27 07:45:00|14687.4|14685.9|14692.4|14689.9|14697.4|14695.9|14680.5|14678.9|3099
1656316200000|2022-06-27 07:50:00|14691.4|14690.9|14676.4|14674.9|14693.5|14691.9|14675.4|14673.7|1869
1656316500000|2022-06-27 07:55:00|14676.5|14674|14653.3|14651.8|14676.5|14674.9|14652.3|14650.8|2261
1656316800000|2022-06-27 08:00:00|14654.1|14652.6|14651.3|14649.8|14667.4|14664.9|14647.3|14645.7|3061
1656317100000|2022-06-27 08:05:00|14650.3|14648.8|14665.3|14663.8|14673.3|14671.8|14650.3|14648.7|2110
1656317400000|2022-06-27 08:10:00|14663.3|14661.8|14653.3|14651.8|14672.3|14670.8|14652.3|14650.8|1930
1656317700000|2022-06-27 08:15:00|14653.1|14651.6|14655.3|14653.8|14658.3|14656.8|14646.4|14644.9|2514
1656318000000|2022-06-27 08:20:00|14654.3|14652.8|14644.3|14642.8|14659.4|14657.8|14644.3|14642.8|2681
1656318300000|2022-06-27 08:25:00|14643.3|14641.8|14660.3|14658.8|14660.3|14658.8|14643.2|14641.7|3982
1656318600000|2022-06-27 08:30:00|14659.4|14657.8|14653.3|14651.8|14666.3|14663.9|14650.3|14647.8|2572
1656318900000|2022-06-27 08:35:00|14653.1|14651.6|14657.3|14654.8|14663.8|14661.8|14651.3|14649.8|4058
1656319200000|2022-06-27 08:40:00|14657.4|14654.9|14661.2|14658.7|14667.4|14665.8|14654.3|14652.8|3357
1656319500000|2022-06-27 08:45:00|14661.3|14658.8|14661.2|14659.7|14666.3|14664.8|14657.3|14655.6|4318
1656319800000|2022-06-27 08:50:00|14660.2|14658.7|14670|14668.5|14671.2|14669.7|14659.2|14657.7|5042
1656320100000|2022-06-27 08:55:00|14670.2|14668.7|14664.2|14662.7|14671.3|14669.7|14662.1|14659.7|2785
1656320400000|2022-06-27 09:00:00|14663.2|14661.7|14662.2|14659.7|14667.3|14665.7|14657.2|14655.7|2754
1656320700000|2022-06-27 09:05:00|14661.2|14659.6|14660.2|14658.7|14676.2|14673.8|14658.2|14656.7|3777
1656321000000|2022-06-27 09:10:00|14660|14658.5|14673.2|14671.7|14674.2|14672.7|14658.2|14656.7|2858
1656321300000|2022-06-27 09:15:00|14674.2|14672.7|14659.2|14656.7|14674.2|14672.7|14659.1|14656.7|3926
1656321600000|2022-06-27 09:20:00|14658.4|14656.9|14644.2|14642.7|14660.2|14658.7|14644.2|14642.7|3697
1656321900000|2022-06-27 09:25:00|14645.1|14642.6|14637.2|14635.7|14645.2|14643.7|14634.2|14632.6|3618
1656322200000|2022-06-27 09:30:00|14638.2|14636.7|14633.2|14631.7|14640.2|14638.7|14630.2|14628.7|3166
1656322500000|2022-06-27 09:35:00|14632.4|14630.9|14614.2|14611.7|14635.3|14633.7|14612.2|14610.7|4768
1656322800000|2022-06-27 09:40:00|14615.2|14612.7|14614.1|14612.6|14622.2|14620.7|14613.1|14611.6|4187
1656323100000|2022-06-27 09:45:00|14615.1|14613.6|14612.1|14610.6|14615.1|14613.6|14606.1|14604.6|3374
1656323400000|2022-06-27 09:50:00|14611.1|14609.6|14611.1|14609.6|14616.1|14614.6|14608.1|14606.6|4904
1656323700000|2022-06-27 09:55:00|14611.9|14610.4|14617.1|14615.6|14617.1|14615.6|14610.1|14608.6|2956
1656324000000|2022-06-27 10:00:00|14618|14615.5|14614.1|14612.6|14620.1|14618.6|14610.1|14608.6|2688
1656324300000|2022-06-27 10:05:00|14615|14612.5|14612.1|14610.6|14616.2|14614.6|14609.1|14607.6|2031
1656324600000|2022-06-27 10:10:00|14612|14610.5|14606.1|14604.6|14618.1|14615.6|14604.1|14602.6|3351
1656324900000|2022-06-27 10:15:00|14606|14604.5|14611.1|14609.6|14611.2|14609.6|14604.1|14602.6|2389
1656325200000|2022-06-27 10:20:00|14610.1|14608.6|14607.1|14605.6|14614.1|14612.6|14604.1|14602.6|1895
1656325500000|2022-06-27 10:25:00|14606.2|14604.7|14584.1|14582.6|14608.2|14606.6|14584.1|14582.6|5197
1656325800000|2022-06-27 10:30:00|14585.1|14583.6|14570.1|14568.6|14588.1|14586.6|14569.1|14567.6|3980
1656326100000|2022-06-27 10:35:00|14570.9|14568.4|14571|14568.5|14582|14580.5|14566|14564.5|3324
1656326400000|2022-06-27 10:40:00|14570|14567.5|14583|14581.5|14584.1|14582.5|14568|14566.5|3237
1656326700000|2022-06-27 10:45:00|14582|14580.5|14577|14575.5|14584|14582.5|14573|14571.5|2714
1656327000000|2022-06-27 10:50:00|14578|14576.5|14572|14570.5|14579.1|14577.5|14569|14567.4|2843
1656327300000|2022-06-27 10:55:00|14570|14568.5|14578|14575.5|14581|14579.5|14569|14567.5|3240
1656327600000|2022-06-27 11:00:00|14577|14574.5|14580|14578.5|14582.5|14580.5|14575|14573.5|1899
1656327900000|2022-06-27 11:05:00|14579.9|14578.4|14579|14576.5|14581.1|14579.5|14574|14572.5|1710
1656328200000|2022-06-27 11:10:00|14580|14577.5|14593|14591.5|14593.1|14591.5|14579|14577.4|2189
1656328500000|2022-06-27 11:15:00|14592|14590.5|14584|14582.5|14592.1|14590.5|14583|14581.4|2770
1656328800000|2022-06-27 11:20:00|14583|14581.5|14593|14591.5|14593|14591.5|14583|14581.5|1971
1656329100000|2022-06-27 11:25:00|14592|14590.5|14590|14588.5|14593|14591.5|14588|14586.3|1712
1656329400000|2022-06-27 11:30:00|14590.2|14588.7|14586.9|14585.4|14591.9|14590.4|14582.9|14581.4|2008
1656329700000|2022-06-27 11:35:00|14586.8|14584.4|14583.9|14582.4|14587.9|14585.4|14581.9|14579.4|2046
1656330000000|2022-06-27 11:40:00|14584.9|14583.4|14587.9|14586.4|14591.9|14589.4|14583.9|14583.4|2192
1656330300000|2022-06-27 11:45:00|14586.9|14585.4|14594.9|14593.4|14597.9|14596.4|14582.9|14581.3|3081
1656330600000|2022-06-27 11:50:00|14594.8|14592.4|14583.9|14582.4|14598.9|14596.4|14582.9|14581.4|2089
1656330900000|2022-06-27 11:55:00|14584.9|14581.4|14589.9|14588.4|14595.9|14594.4|14583.9|14581.4|1553
1656331200000|2022-06-27 12:00:00|14590.9|14589.4|14572.8|14571.3|14590.9|14589.4|14569.9|14568.4|3511
1656331500000|2022-06-27 12:05:00|14571.8|14570.3|14568.9|14567.4|14573.6|14572.1|14564.8|14563.3|3104
1656331800000|2022-06-27 12:10:00|14568.7|14567.2|14566.9|14565.4|14569.9|14567.4|14557.9|14556.3|2864
1656332100000|2022-06-27 12:15:00|14567.7|14566.2|14588.9|14587.4|14590.9|14589.4|14566.9|14565.4|2930
1656332400000|2022-06-27 12:20:00|14587.9|14586.4|14582.8|14581.3|14590.9|14589.4|14577.9|14576.4|3302
1656332700000|2022-06-27 12:25:00|14581.8|14580.3|14580.8|14579.3|14584|14582.3|14573.8|14572.2|3240
1656333000000|2022-06-27 12:30:00|14580.7|14578.2|14562.8|14561.3|14581.8|14580.3|14558.8|14557.3|4861
1656333300000|2022-06-27 12:35:00|14561.8|14560.3|14566.7|14564.2|14566.9|14565.3|14552|14550.2|4186
1656333600000|2022-06-27 12:40:00|14566.8|14564.3|14576.8|14575.3|14579.8|14578.3|14565.8|14564.3|4845
1656333900000|2022-06-27 12:45:00|14575.8|14574.3|14564.8|14563.3|14576.8|14575.3|14560.8|14559.2|1995
1656334200000|2022-06-27 12:50:00|14565.8|14564.3|14576.8|14575.3|14582.8|14581.3|14563.8|14562.3|4926
1656334500000|2022-06-27 12:55:00|14577.8|14576.3|14582.8|14581.3|14587.8|14586.3|14576.8|14575.2|3078
1656334800000|2022-06-27 13:00:00|14581.8|14580.3|14575.8|14574.3|14585.8|14584.3|14572.8|14571.2|2892
1656335100000|2022-06-27 13:05:00|14575.7|14573.3|14590.8|14589.3|14592.8|14591.3|14574.8|14573.3|2579
1656335400000|2022-06-27 13:10:00|14591.8|14590.3|14606.8|14605.3|14611.8|14610.3|14590.7|14589.2|3003
1656335700000|2022-06-27 13:15:00|14605.8|14604.3|14594.7|14593.2|14607.8|14605.3|14591.8|14589.3|2178
1656336000000|2022-06-27 13:20:00|14595|14593.5|14582.7|14581.2|14598.7|14597.2|14581.7|14580.2|4255
1656336300000|2022-06-27 13:25:00|14583.5|14582|14564.7|14562.2|14583.7|14582.2|14563.7|14562.2|4388
1656336600000|2022-06-27 13:30:00|14565.7|14563.2|14584.8|14583.3|14586.8|14585.3|14562.7|14561.2|4278
1656336900000|2022-06-27 13:35:00|14585.8|14584.3|14586.7|14585.2|14597.8|14596.2|14582.7|14581.1|3611
1656337200000|2022-06-27 13:40:00|14585.7|14584.2|14613.7|14612.2|14614.8|14613.2|14585.7|14584.2|6104
1656337500000|2022-06-27 13:45:00|14614.5|14613|14632.7|14631.2|14635.7|14634.2|14611.7|14610.2|5390
1656337800000|2022-06-27 13:50:00|14630.7|14630.2|14612.7|14611.2|14630.7|14630.2|14612.7|14611.2|3985
1656338100000|2022-06-27 13:55:00|14611.7|14610.2|14615.7|14614.2|14624.8|14623.2|14608.7|14607.2|3260
1656338400000|2022-06-27 14:00:00|14616.7|14615.2|14600.7|14598.2|14617.8|14616|14595.7|14594.2|4128
1656338700000|2022-06-27 14:05:00|14599.7|14597.2|14592.7|14591.2|14602.7|14600.2|14587.7|14586|3684
1656339000000|2022-06-27 14:10:00|14591.7|14590.2|14584.6|14582.1|14596.8|14595.2|14582.6|14581.1|2032
1656339300000|2022-06-27 14:15:00|14584.5|14583|14594.6|14593.1|14594.6|14593.1|14582.6|14581.1|3594
1656339600000|2022-06-27 14:20:00|14593.6|14592.1|14589.6|14588.1|14602.6|14601.1|14588.6|14586.1|4198
1656339900000|2022-06-27 14:25:00|14588.6|14587.1|14589.6|14588.1|14598.4|14596.9|14588.6|14587.1|2594
1656340200000|2022-06-27 14:30:00|14590.6|14589.1|14587.6|14586.1|14601.6|14600.1|14587.6|14586.1|3502
1656340500000|2022-06-27 14:35:00|14588.6|14587.1|14576.6|14575.1|14593.6|14591.1|14573.6|14572.1|3436
1656340800000|2022-06-27 14:40:00|14577.4|14575.9|14584.6|14583.1|14584.6|14583.1|14572.6|14571|2929
1656341100000|2022-06-27 14:45:00|14585.6|14584.1|14587.6|14586.1|14591.6|14590.1|14576.6|14575.1|4797
1656341400000|2022-06-27 14:50:00|14588.6|14587.1|14595.6|14594.1|14597.7|14596.1|14586.6|14585.1|2293
1656341700000|2022-06-27 14:55:00|14595.5|14594|14585.6|14584.1|14596.6|14595.1|14584.6|14583.1|2267
1656342000000|2022-06-27 15:00:00|14584.8|14583.3|14583.6|14582.1|14590.6|14589.1|14579.6|14578.1|2165
1656342300000|2022-06-27 15:05:00|14582.6|14581.1|14587.5|14586|14592.6|14591.1|14582.6|14581.1|1977
1656342600000|2022-06-27 15:10:00|14586.5|14585|14594.5|14593|14599.5|14598|14586.5|14585|5388
1656342900000|2022-06-27 15:15:00|14594.6|14592.1|14593.5|14591|14601.5|14600|14593.5|14591|3190
1656343200000|2022-06-27 15:20:00|14592.6|14591.1|14588.5|14587|14596.5|14595|14585.5|14584|2060
1656343500000|2022-06-27 15:25:00|14589.5|14588|14587.5|14586|14591.5|14590|14582.5|14580.9|1018
1656343800000|2022-06-27 15:30:00|14587.6|14585.1|14579.5|14577|14587.9|14586|14573.4|14571|4683
1656344100000|2022-06-27 15:35:00|14579.4|14577.9|14576.5|14575|14582.5|14581|14569.5|14568|4827
1656344400000|2022-06-27 15:40:00|14575.5|14574|14576.5|14575|14577.6|14576|14570.5|14568.9|1434
1656344700000|2022-06-27 15:45:00|14575.5|14574|14580.5|14579|14581.5|14580|14572.4|14570|1499
1656345000000|2022-06-27 15:50:00|14580.3|14578.8|14576.5|14575|14580.5|14579|14571.5|14570|1167
1656345300000|2022-06-27 15:55:00|14577.5|14576|14581.4|14579.9|14582.6|14581|14577.5|14576|1160
1656345600000|2022-06-27 16:00:00|14582.4|14580.9|14588.4|14586.9|14592.4|14590.9|14581.4|14579.9|944
1656345900000|2022-06-27 16:05:00|14588.2|14585.9|14585.4|14583.9|14589.5|14587.9|14583.4|14581.8|581
1656346200000|2022-06-27 16:10:00|14586.2|14584.7|14582.4|14580.9|14586.4|14584.9|14581.4|14578.9|324
1656346500000|2022-06-27 16:15:00|14583.4|14581.9|14577.4|14575.9|14585.4|14583.9|14577.4|14575.9|591
1656346800000|2022-06-27 16:20:00|14577.5|14576|14580.4|14578.9|14581.4|14579.9|14577.4|14575.9|408
1656347100000|2022-06-27 16:25:00|14580.5|14579|14578.4|14576.9|14581.4|14579.9|14577.4|14575.9|417
1656347400000|2022-06-27 16:30:00|14577.4|14575.9|14578.3|14576.8|14580.4|14578.9|14575.4|14573.8|543
1656347700000|2022-06-27 16:35:00|14578.4|14576.9|14578.4|14576.9|14581.4|14579.9|14577.4|14575.9|328
1656348000000|2022-06-27 16:40:00|14579.4|14577.9|14581.4|14579.9|14586.5|14584.9|14578.4|14576.9|303
1656348300000|2022-06-27 16:45:00|14582.4|14580|14584.4|14582.9|14586.4|14584.1|14581.4|14579.9|585
1656348600000|2022-06-27 16:50:00|14585.4|14581.9|14584.3|14582.8|14586.5|14584.9|14583.3|14581.7|210
1656348900000|2022-06-27 16:55:00|14583.3|14581.8|14584.3|14582.8|14588.3|14586.8|14583.3|14581.8|379
1656349200000|2022-06-27 17:00:00|14583.3|14581.8|14566.3|14564.8|14586.3|14584.8|14563.8|14562.3|1006
1656349500000|2022-06-27 17:05:00|14565.4|14563.8|14566.3|14563.8|14569.8|14567.7|14562.3|14560.8|486
1656349800000|2022-06-27 17:10:00|14565.3|14564.8|14574.3|14572.8|14574.3|14572.8|14565.3|14563.8|326
1656350100000|2022-06-27 17:15:00|14573.3|14571.8|14576.3|14574.8|14577.3|14574.8|14572.3|14570.8|121
1656350400000|2022-06-27 17:20:00|14574.3|14572.8|14574.3|14572.8|14577.3|14575.8|14574.3|14572.7|244
1656350700000|2022-06-27 17:25:00|14575.3|14573.8|14571.3|14569.8|14575.4|14573.8|14571.3|14569.7|90
1656351000000|2022-06-27 17:30:00|14570.3|14568.8|14565.3|14562.8|14572.3|14570.8|14563.3|14561.8|265
1656351300000|2022-06-27 17:35:00|14565.4|14563.8|14568.3|14566.8|14569.3|14566.8|14563.3|14561.7|150
1656351600000|2022-06-27 17:40:00|14568.2|14565.8|14571.3|14569.8|14571.3|14569.8|14566.3|14564.7|112
1656351900000|2022-06-27 17:45:00|14571.4|14568.9|14573.2|14571.7|14574.2|14572.7|14570.3|14568.6|135
1656352200000|2022-06-27 17:50:00|14574.2|14572.7|14577.2|14574.7|14577.3|14575.7|14574.2|14572.7|214
1656352500000|2022-06-27 17:55:00|14577.1|14575.6|14575.2|14573.7|14578.3|14576.7|14575.1|14572.7|188
1656352800000|2022-06-27 18:00:00|14575.4|14573.9|14574.2|14571.7|14579.2|14577.7|14573.2|14571.6|205
1656353100000|2022-06-27 18:05:00|14574|14572.7|14575.2|14573.7|14576.2|14574.7|14574|14571.6|68
1656353400000|2022-06-27 18:10:00|14575.3|14572.7|14577.2|14575.7|14578.2|14576.7|14574.2|14572.7|71
1656353700000|2022-06-27 18:15:00|14577.1|14574.7|14576.2|14574.7|14577.2|14575.7|14576.2|14574.7|16
1656354000000|2022-06-27 18:20:00|14576.3|14574.8|14578.2|14576.7|14579.3|14577.7|14576.2|14574.7|52
1656354300000|2022-06-27 18:25:00|14579.2|14577.7|14579.2|14577.7|14580.3|14578.7|14577.2|14575.7|44
1656354600000|2022-06-27 18:30:00|14579.3|14576.7|14578.2|14576.7|14579.3|14577.7|14577.2|14575.7|26
1656354900000|2022-06-27 18:35:00|14577.2|14575.7|14578.2|14575.7|14579.2|14577.7|14575.2|14573.5|49
1656355200000|2022-06-27 18:40:00|14578.1|14575.6|14579.1|14577.6|14579.1|14577.6|14578|14575.5|40
1656355500000|2022-06-27 18:45:00|14580.1|14578.6|14579.1|14577.6|14581.1|14579.6|14579.1|14577.5|62
1656355800000|2022-06-27 18:50:00|14579.2|14577.7|14580.1|14577.6|14582.1|14580.6|14578.1|14576.5|175
1656356100000|2022-06-27 18:55:00|14579.2|14577.7|14582.1|14579.6|14582.2|14580.6|14579.1|14577.6|190
1656356400000|2022-06-27 19:00:00|14582|14580.5|14582.1|14579.6|14582.1|14580.6|14580.1|14578.6|126
1656356700000|2022-06-27 19:05:00|14581.1|14578.6|14579.1|14577.6|14582.1|14580.6|14578.1|14576.6|61
1656357000000|2022-06-27 19:10:00|14580.2|14577.7|14580.1|14577.6|14581.2|14579.6|14578.1|14576.5|58
1656357300000|2022-06-27 19:15:00|14579.1|14578.6|14580.1|14578.6|14581.2|14579.6|14579.1|14577.5|111
1656357600000|2022-06-27 19:20:00|14581.1|14579.6|14581.1|14579.6|14582.1|14580.6|14580.1|14578.5|148
1656357900000|2022-06-27 19:25:00|14581.3|14579.8|14583.2|14581.7|14584.1|14582.6|14581.1|14579.6|157
1656358200000|2022-06-27 19:30:00|14583.1|14581.6|14580|14578.5|14584.2|14582.6|14580|14578.5|187
1656358500000|2022-06-27 19:35:00|14580.3|14578.8|14585|14583.5|14585|14583.5|14580|14578.5|74
1656358800000|2022-06-27 19:40:00|14584|14582.5|14584.9|14582.4|14589.1|14587.5|14584|14582.4|370
1656359100000|2022-06-27 19:45:00|14585|14582.5|14585|14583.5|14586|14584.5|14584|14582.4|147
1656359400000|2022-06-27 19:50:00|14585.1|14582.5|14584|14582.5|14586|14584.5|14583|14581.5|181
1656359700000|2022-06-27 19:55:00|14585|14583.5|14586|14584.5|14587|14585.5|14583|14581.5|270
1656396300000|2022-06-28 06:05:00|14617.9|14615.4|14598.9|14597.4|14622.9|14621.4|14597.9|14596.4|1243
1656396600000|2022-06-28 06:10:00|14598.8|14597.3|14579.9|14577.4|14598.8|14597.3|14576.2|14574.6|1635
1656396900000|2022-06-28 06:15:00|14580|14578.4|14574.8|14573.3|14584.9|14583.4|14567.9|14566.4|1607
1656397200000|2022-06-28 06:20:00|14575.8|14574.3|14582.8|14581.3|14585.8|14584.3|14573.8|14572.3|1128
1656397500000|2022-06-28 06:25:00|14583|14580.5|14581.8|14579.3|14591.8|14590.3|14581.8|14579.3|1222
1656397800000|2022-06-28 06:30:00|14580.8|14579.2|14561.8|14560.3|14581.8|14580.3|14560.7|14557.2|2478
1656398100000|2022-06-28 06:35:00|14562.8|14561.3|14550.7|14549.2|14565.9|14564.3|14548.8|14547.3|2136
1656398400000|2022-06-28 06:40:00|14550.9|14549.4|14535.6|14534.1|14551.8|14550.2|14522.6|14521.1|3515
1656398700000|2022-06-28 06:45:00|14534.6|14533.1|14527.6|14525.1|14538.6|14537.1|14518.6|14516.1|2645
1656399000000|2022-06-28 06:50:00|14528.4|14526.1|14543.6|14542.1|14545.6|14543.1|14528.4|14526.1|2250
1656399300000|2022-06-28 06:55:00|14542.6|14541.1|14537.6|14536.1|14547.6|14546.1|14531.6|14530.1|3278
1656399600000|2022-06-28 07:00:00|14537.4|14535.9|14519.5|14517|14550.5|14549|14518.5|14517|3084
1656399900000|2022-06-28 07:05:00|14518.5|14516|14505.5|14504|14522.5|14521|14502.5|14501|4732
1656400200000|2022-06-28 07:10:00|14504.5|14503|14506.6|14504.1|14508.6|14507|14496.5|14494.9|3657
1656400500000|2022-06-28 07:15:00|14506.5|14504|14484.5|14483|14514.5|14513|14472.5|14471|7473
1656400800000|2022-06-28 07:20:00|14483.5|14482|14501.5|14500|14513.5|14512|14483.5|14482|5414
1656401100000|2022-06-28 07:25:00|14502.3|14500.8|14489.5|14488|14502.6|14501.1|14488.5|14486|3577
1656401400000|2022-06-28 07:30:00|14490.5|14489|14473.5|14472|14491.5|14490|14467.6|14465.9|5921
1656401700000|2022-06-28 07:35:00|14472.7|14471.2|14471.5|14470|14478.5|14477|14462.5|14460.9|4988
1656402000000|2022-06-28 07:40:00|14472.5|14469|14475.5|14474|14482.5|14481|14470.5|14469|3513
1656402300000|2022-06-28 07:45:00|14476.5|14475|14492.5|14491|14494.5|14493|14474.5|14473|3825
1656402600000|2022-06-28 07:50:00|14491.7|14490.2|14496.6|14495.1|14502.5|14500|14490.5|14489|3802
1656402900000|2022-06-28 07:55:00|14497.5|14495|14493.4|14491.9|14502.6|14500.9|14492.7|14491.2|2811
1656403200000|2022-06-28 08:00:00|14494.4|14492.1|14479.4|14477.9|14505.4|14503.9|14477.4|14475.9|7434
1656403500000|2022-06-28 08:05:00|14480.3|14477.8|14477.4|14475.9|14493.4|14490.9|14472.4|14470.9|5863
1656403800000|2022-06-28 08:10:00|14477.6|14476.1|14483.4|14481.9|14493.4|14491.9|14472.4|14470.9|2931
1656404100000|2022-06-28 08:15:00|14484.4|14482.9|14477.4|14474.9|14487.4|14485.9|14471.4|14469.9|2939
1656404400000|2022-06-28 08:20:00|14477.3|14475.9|14478.4|14476.9|14489.4|14487.9|14472.4|14470.9|3696
1656404700000|2022-06-28 08:25:00|14477.4|14475.9|14484.4|14482.9|14490.4|14488.9|14476.4|14474.9|7060
1656405000000|2022-06-28 08:30:00|14483.4|14481.9|14474.4|14472.9|14492.5|14490.9|14474.4|14472.9|2772
1656405300000|2022-06-28 08:35:00|14473.4|14471.9|14489.4|14487.9|14490.5|14488.9|14469.4|14467.8|3258
1656405600000|2022-06-28 08:40:00|14489.3|14487.8|14498.4|14495.9|14498.4|14496.9|14487.4|14484.9|2618
1656405900000|2022-06-28 08:45:00|14498.2|14496.9|14496.3|14494.8|14498.4|14496.9|14487.4|14485.9|3256
1656406200000|2022-06-28 08:50:00|14495.3|14493.8|14500.3|14498.8|14504.3|14502.8|14491.3|14489.8|4990
1656406500000|2022-06-28 08:55:00|14499.3|14497.8|14510.3|14508.8|14512.3|14510.8|14498.3|14496.8|3878
1656406800000|2022-06-28 09:00:00|14509.6|14508.1|14497.3|14495.8|14518.3|14515.8|14496.3|14493.8|5771
1656407100000|2022-06-28 09:05:00|14496.3|14494.8|14501.6|14500.1|14503.5|14501.9|14492.3|14490.8|3617
1656407400000|2022-06-28 09:10:00|14501.8|14499.3|14505.2|14503.7|14508|14506.4|14491|14489.5|3912
1656407700000|2022-06-28 09:15:00|14506.1|14504.6|14500.7|14499.2|14508|14506.4|14494.5|14493|4496
1656408000000|2022-06-28 09:20:00|14501.7|14499.3|14500.7|14499.2|14505.2|14503.7|14495.4|14493.9|2831
1656408300000|2022-06-28 09:25:00|14501.6|14500.1|14498.9|14497.4|14505.3|14502.9|14498.9|14497.3|3492
1656408600000|2022-06-28 09:30:00|14499.8|14498.3|14482.9|14481.4|14503.5|14501.9|14482|14480.5|2864
1656408900000|2022-06-28 09:35:00|14483.8|14482.3|14465.6|14464.1|14487.5|14485.9|14463.6|14462.1|2913
1656409200000|2022-06-28 09:40:00|14464.5|14463|14455.6|14454.1|14464.7|14463.1|14451.6|14450.1|4683
1656409500000|2022-06-28 09:45:00|14455.8|14454.3|14454.6|14453.1|14457.6|14456.1|14432.6|14431.1|6251
1656409800000|2022-06-28 09:50:00|14453.6|14452.1|14440.6|14438.1|14457.6|14456.1|14438.6|14437.1|4217
1656410100000|2022-06-28 09:55:00|14439.7|14439.1|14441.6|14440.1|14445.6|14444.1|14430.6|14428.9|5747
1656410400000|2022-06-28 10:00:00|14442.6|14441.1|14458.5|14456|14462.7|14461|14442.6|14441|5372
1656410700000|2022-06-28 10:05:00|14457.5|14455.9|14450.5|14449|14460.5|14459|14449.5|14448|2317
1656411000000|2022-06-28 10:10:00|14449.8|14448|14452.5|14451|14457.5|14456|14448.5|14446.9|2910
1656411300000|2022-06-28 10:15:00|14451.7|14450.2|14454.4|14451.9|14457.5|14455.9|14448.4|14446.9|2620
1656411600000|2022-06-28 10:20:00|14454.2|14452.7|14447.3|14445.8|14461.4|14458.9|14447.3|14445.8|4130
1656411900000|2022-06-28 10:25:00|14446.3|14444.8|14440.3|14438.8|14446.3|14444.8|14436.3|14434.8|4180
1656412200000|2022-06-28 10:30:00|14441|14439.5|14454.3|14452.8|14454.3|14452.8|14440.3|14438.8|4212
1656412500000|2022-06-28 10:35:00|14455.3|14453.8|14453.3|14451.8|14456.3|14454.8|14447.3|14445.8|2343
1656412800000|2022-06-28 10:40:00|14452.3|14450.8|14449.5|14448|14456.9|14454.8|14441.5|14439.9|3066
1656413100000|2022-06-28 10:45:00|14448.7|14447.2|14432.5|14430|14450.5|14449|14431.5|14430|4064
1656413400000|2022-06-28 10:50:00|14432.3|14429.8|14431.4|14429.9|14441.5|14440|14430.4|14428.9|2661
1656413700000|2022-06-28 10:55:00|14432.4|14430.9|14421.7|14420.2|14433.4|14431.9|14418.1|14416.6|4236
1656414000000|2022-06-28 11:00:00|14420.8|14419.3|14426.4|14424.9|14432.4|14430|14419|14417.5|4205
1656414300000|2022-06-28 11:05:00|14426.7|14425.2|14428.4|14426.9|14437.4|14435|14425.4|14423.9|4457
1656414600000|2022-06-28 11:10:00|14429.4|14427.9|14432.4|14430.9|14439.4|14437.9|14429.4|14427.9|3183
1656414900000|2022-06-28 11:15:00|14431.4|14429.9|14438.4|14436.9|14440.5|14438.9|14425.4|14423.9|3239
1656415200000|2022-06-28 11:20:00|14439.4|14437.9|14439.4|14437.9|14442.4|14440.9|14431.4|14429.8|2492
1656415500000|2022-06-28 11:25:00|14440.4|14438.9|14447.4|14445.9|14447.4|14445.9|14437.4|14435.9|1942
1656415800000|2022-06-28 11:30:00|14446.4|14444.9|14437.4|14435.9|14449.5|14447.9|14433.4|14431.9|1941
1656416100000|2022-06-28 11:35:00|14436.4|14434.9|14435.4|14433.9|14441.4|14439.9|14431.3|14429.8|2093
1656416400000|2022-06-28 11:40:00|14435.5|14433|14437.4|14435.9|14441.4|14439.9|14432.4|14430.9|1249
1656416700000|2022-06-28 11:45:00|14438.4|14436.9|14437.3|14435.8|14447.3|14445.8|14435.4|14433.9|1775
1656417000000|2022-06-28 11:50:00|14438.3|14436.8|14443.3|14441.8|14444.3|14442.8|14432.3|14430.7|3385
1656417300000|2022-06-28 11:55:00|14444.3|14442.8|14446.3|14444.8|14448.4|14446.8|14438.3|14436.8|1692
1656417600000|2022-06-28 12:00:00|14447.1|14445.6|14451.3|14449.8|14457.3|14455.8|14444.3|14442.7|3865
1656417900000|2022-06-28 12:05:00|14450.5|14449|14462.3|14460.8|14468.4|14466.8|14449.3|14447.8|4642
1656418200000|2022-06-28 12:10:00|14463.3|14460.7|14462.3|14460.8|14470.1|14468.6|14458.3|14456.8|3550
1656418500000|2022-06-28 12:15:00|14463.3|14461.8|14451.3|14449.8|14471.3|14469.8|14451.3|14449.8|3168
1656418800000|2022-06-28 12:20:00|14452.2|14450.7|14465.3|14463.8|14465.3|14463.8|14452.2|14450.7|3685
1656419100000|2022-06-28 12:25:00|14464.3|14462.8|14463.3|14461.8|14471.3|14469.8|14461.3|14458.8|3243
1656419400000|2022-06-28 12:30:00|14462.5|14461|14450|14448.5|14465.2|14462.8|14448.3|14446.8|4160
1656419700000|2022-06-28 12:35:00|14450.3|14448.8|14443.2|14441.7|14453.4|14451.8|14440.2|14438.7|3538
1656420000000|2022-06-28 12:40:00|14442.5|14441|14467.2|14465.7|14468.2|14466.7|14441.2|14438.7|7522
1656420300000|2022-06-28 12:45:00|14466.2|14464.7|14437.2|14435.7|14467.2|14465.7|14437.2|14435.6|8556
1656420600000|2022-06-28 12:50:00|14438.2|14436.7|14439.2|14437.7|14447.2|14445.7|14430.2|14428.7|4273
1656420900000|2022-06-28 12:55:00|14440.2|14438.7|14441.2|14439.7|14444.3|14442.7|14433.2|14431.7|5686
1656421200000|2022-06-28 13:00:00|14443.2|14441.7|14459.2|14457.7|14464.2|14462.7|14440.2|14438.7|4392
1656421500000|2022-06-28 13:05:00|14460.2|14458.7|14469.2|14467.7|14478.2|14476.5|14460.2|14458.7|5438
1656421800000|2022-06-28 13:10:00|14468.2|14466.7|14461.2|14458.7|14473.2|14471.7|14453.2|14451.7|3338
1656422100000|2022-06-28 13:15:00|14460.2|14459.7|14454.2|14452.7|14467.2|14465.7|14453.2|14451.7|2283
1656422400000|2022-06-28 13:20:00|14454.9|14453.4|14468.2|14466.7|14468.3|14466.7|14454.2|14452.7|3576
1656422700000|2022-06-28 13:25:00|14469.2|14465.7|14469.2|14467.7|14480.2|14478.7|14465.2|14463.7|3716
1656423000000|2022-06-28 13:30:00|14468.2|14466.7|14465.1|14463.6|14478.1|14475.6|14461|14458.6|3431
1656423300000|2022-06-28 13:35:00|14466.1|14464.6|14481.1|14479.6|14481.1|14479.6|14465.1|14463.6|1773
1656423600000|2022-06-28 13:40:00|14480.2|14478.7|14448.1|14446.6|14482.1|14480.6|14447.1|14445.6|4146
1656423900000|2022-06-28 13:45:00|14448.2|14445.7|14458.1|14456.6|14463.2|14461.6|14446.1|14443.6|6495
1656424200000|2022-06-28 13:50:00|14459.1|14457.6|14447.1|14445.6|14466.1|14464.6|14446.1|14444.6|3421
1656424500000|2022-06-28 13:55:00|14448.1|14446.6|14457.1|14455.6|14461.1|14459.6|14448.1|14446.6|4398
1656424800000|2022-06-28 14:00:00|14456.1|14454.6|14473.1|14470.6|14479.1|14477.6|14455.1|14453.6|4741
1656425100000|2022-06-28 14:05:00|14472.1|14471.6|14464.1|14462.6|14476.1|14474.6|14461.1|14459.5|4173
1656425400000|2022-06-28 14:10:00|14465.1|14463.6|14463.1|14461.6|14468.2|14466.6|14454.1|14452.5|4311
1656425700000|2022-06-28 14:15:00|14464.1|14462.6|14451.1|14449.6|14464.2|14462.6|14450.1|14448.6|2757
1656426000000|2022-06-28 14:20:00|14452.1|14450.6|14452|14450.5|14461.1|14458.7|14449.1|14447.5|3933
1656426300000|2022-06-28 14:25:00|14453|14449.5|14445|14443.5|14454.2|14452.5|14437|14435.5|3112
1656426600000|2022-06-28 14:30:00|14444|14442.5|14452|14450.5|14455|14453.5|14438.3|14436.5|2778
1656426900000|2022-06-28 14:35:00|14452.8|14451.3|14457.1|14454.6|14459.1|14457.5|14446.8|14445.3|3010
1656427200000|2022-06-28 14:40:00|14456|14454.5|14448|14446.5|14457.8|14456.3|14448|14446.5|3107
1656427500000|2022-06-28 14:45:00|14449|14447.5|14439|14437.5|14449|14447.5|14431|14429.5|4178
1656427800000|2022-06-28 14:50:00|14440|14437.6|14436|14434.5|14443|14441.5|14431|14429.5|2688
1656428100000|2022-06-28 14:55:00|14437|14435.5|14434|14432.5|14440|14438.5|14433|14431.4|2496
1656428400000|2022-06-28 15:00:00|14433|14431.5|14451|14449.5|14451|14449.5|14433|14431.5|2331
1656428700000|2022-06-28 15:05:00|14450|14448.5|14461|14459.5|14462|14460.5|14450|14448.4|3169
1656429000000|2022-06-28 15:10:00|14460|14458.5|14460.1|14457.6|14468|14466.5|14458|14456.5|3962
1656429300000|2022-06-28 15:15:00|14460|14458.5|14451.9|14450.4|14461.1|14459.5|14449.9|14448.3|5816
1656429600000|2022-06-28 15:20:00|14451.7|14450.2|14462.9|14460.4|14466.9|14465.4|14448.9|14447.4|3369
1656429900000|2022-06-28 15:25:00|14461.9|14461.4|14458.9|14457.4|14464.9|14463.4|14456.9|14455.4|2223
1656430200000|2022-06-28 15:30:00|14459.9|14458.4|14458.9|14456.4|14467.9|14466.4|14453.9|14452.4|2557
1656430500000|2022-06-28 15:35:00|14457.9|14457.4|14460.9|14458.4|14462|14460.4|14447.9|14446.4|2704
1656430800000|2022-06-28 15:40:00|14461|14459.4|14472.9|14471.4|14472.9|14471.4|14460.9|14458.4|1270
1656431100000|2022-06-28 15:45:00|14472.1|14470.6|14469.9|14468.4|14473.9|14472.4|14463.9|14461.4|1657
1656431400000|2022-06-28 15:50:00|14470.9|14469.4|14470.9|14469.4|14473.9|14472.4|14467.9|14466.3|8296
1656431700000|2022-06-28 15:55:00|14471.9|14470.4|14472.9|14471.4|14477.9|14475.5|14470.9|14469.4|1208
1656432000000|2022-06-28 16:00:00|14472.6|14471.1|14471.9|14470.4|14473|14471.4|14468.8|14467.3|979
1656432300000|2022-06-28 16:05:00|14471.6|14470.1|14477.9|14476.4|14481.9|14480.4|14469.9|14468.4|1154
1656432600000|2022-06-28 16:10:00|14478.1|14476.6|14477.8|14475.3|14481.9|14479.4|14474.8|14473.3|1268
1656432900000|2022-06-28 16:15:00|14478.8|14477.3|14473.8|14472.3|14479.8|14478.3|14472.8|14471.3|538
1656433200000|2022-06-28 16:20:00|14473.7|14471.3|14475.8|14474.3|14475.8|14474.3|14471.8|14470.3|520
1656433500000|2022-06-28 16:25:00|14476.8|14475.3|14471.8|14470.3|14476.8|14475.3|14470.8|14469.3|290
1656433800000|2022-06-28 16:30:00|14472.8|14471.3|14474.7|14472.2|14474.8|14473.3|14467.8|14466.3|680
1656434100000|2022-06-28 16:35:00|14474.8|14472.3|14472.8|14471.3|14476.8|14474.4|14468.8|14467.2|407
1656434400000|2022-06-28 16:40:00|14473.8|14472.3|14470.8|14469.3|14474.8|14473.3|14468.8|14467.3|472
1656434700000|2022-06-28 16:45:00|14471.8|14470.3|14470.8|14468.3|14472.8|14471.3|14467.8|14466.3|468
1656435000000|2022-06-28 16:50:00|14469.9|14468.4|14471.8|14470.3|14473|14471.5|14467.8|14466.3|329
1656435300000|2022-06-28 16:55:00|14470.8|14469.3|14472.8|14471.3|14473.8|14472.3|14470.7|14468.3|526
1656435600000|2022-06-28 17:00:00|14473.8|14471|14466.7|14464.2|14473.8|14471|14456.8|14454.3|1667
1656435900000|2022-06-28 17:05:00|14466.6|14465.1|14467.7|14466.2|14469.7|14467.4|14465.7|14464.2|277
1656436200000|2022-06-28 17:10:00|14468|14466.5|14470.7|14469.2|14471.7|14470.2|14466.6|14464.2|392
1656436500000|2022-06-28 17:15:00|14469.7|14468.2|14463.7|14461.2|14470.7|14469.2|14462.7|14460.2|240
1656436800000|2022-06-28 17:20:00|14462.7|14462.2|14462.7|14461.2|14463.8|14462.2|14460.6|14459.1|116
1656437100000|2022-06-28 17:25:00|14461.7|14460.2|14457.7|14456.2|14463.8|14462.2|14457.7|14456.2|111
1656437400000|2022-06-28 17:30:00|14458.6|14456.1|14464.7|14463.2|14466.7|14465.1|14457.7|14456.1|165
1656437700000|2022-06-28 17:35:00|14465.2|14462.2|14466.7|14465.2|14466.7|14465.2|14463.7|14462.2|214
1656438000000|2022-06-28 17:40:00|14464.7|14463.2|14466.7|14465.2|14466.8|14465.2|14463.7|14462.2|130
1656438300000|2022-06-28 17:45:00|14466.6|14465.1|14464.7|14462.2|14468.7|14467.2|14463.7|14462.1|139
1656438600000|2022-06-28 17:50:00|14464.5|14463|14460.7|14459.2|14465.7|14463.2|14460.5|14458.2|177
1656438900000|2022-06-28 17:55:00|14461.7|14460.2|14463.6|14462.1|14466.6|14465.1|14459.7|14457.2|279
1656439200000|2022-06-28 18:00:00|14464.6|14462.3|14468.6|14467.1|14469.6|14468.1|14463.6|14462.1|187
1656439500000|2022-06-28 18:05:00|14469.6|14467.2|14467.6|14466.1|14469.7|14468.1|14466.9|14465.2|244
1656439800000|2022-06-28 18:10:00|14468.6|14467.1|14470.6|14469.1|14470.7|14469.1|14468.6|14467.1|161
1656440100000|2022-06-28 18:15:00|14470.7|14468.2|14466.6|14464.1|14470.7|14468.2|14465.6|14464.1|254
1656440400000|2022-06-28 18:20:00|14465.6|14464|14465.6|14464.1|14466.6|14465.1|14464.6|14462.1|98
1656440700000|2022-06-28 18:25:00|14465.4|14463.9|14464.6|14463.1|14465.6|14464.1|14463.6|14462|98
1656441000000|2022-06-28 18:30:00|14465.6|14463.2|14463.6|14462.1|14465.6|14464.1|14462.6|14461|74
1656441300000|2022-06-28 18:35:00|14464.6|14463|14466.6|14464.1|14466.6|14465.1|14463.6|14462.1|80
1656441600000|2022-06-28 18:40:00|14467.6|14465.1|14468.6|14466.1|14468.6|14467.1|14466.6|14465.1|61
1656441900000|2022-06-28 18:45:00|14467.6|14465.9|14462.5|14460|14468.6|14466.2|14461.4|14459|222
1656442200000|2022-06-28 18:50:00|14461.7|14460.2|14465.5|14464|14465.7|14464|14460.5|14459|223
1656442500000|2022-06-28 18:55:00|14466.5|14463|14458.6|14457.1|14466.5|14465|14458.5|14456.6|113
1656442800000|2022-06-28 19:00:00|14459.5|14457|14463.5|14462|14464.5|14463|14459.4|14457|48
1656443100000|2022-06-28 19:05:00|14463.7|14462.2|14465.5|14463|14465.6|14464|14463.7|14462.2|51
1656443400000|2022-06-28 19:10:00|14465.4|14464|14468.5|14466|14468.5|14466|14464.7|14463|60
1656443700000|2022-06-28 19:15:00|14468.3|14467|14468.5|14466|14470.5|14469|14467.5|14466|284
1656444000000|2022-06-28 19:20:00|14468.4|14467|14468.5|14466|14469.5|14468|14466.5|14465|169
1656444300000|2022-06-28 19:25:00|14469.5|14467|14466.5|14465|14469.6|14468|14466.5|14465|209
1656444600000|2022-06-28 19:30:00|14467.4|14464.9|14466.5|14465|14467.6|14466|14465.5|14464|72
1656444900000|2022-06-28 19:35:00|14466.2|14464.7|14468.5|14467|14469.5|14468|14465.5|14463.8|173
1656445200000|2022-06-28 19:40:00|14468.7|14467.2|14467.4|14465.9|14469.6|14468|14466.4|14464.8|78
1656445500000|2022-06-28 19:45:00|14467.2|14465.7|14468.4|14466.9|14469.4|14467.9|14467.2|14465.7|52
1656445800000|2022-06-28 19:50:00|14468.2|14466.7|14474.4|14472.9|14475.4|14472.9|14467.4|14465.9|471
1656446100000|2022-06-28 19:55:00|14475.4|14473.9|14480.4|14478.9|14481.4|14479.9|14474.4|14472.5|245
1656482700000|2022-06-29 06:05:00|14592.3|14590.8|14575.3|14573.8|14597.4|14595.8|14573.3|14571.8|2660
1656483000000|2022-06-29 06:10:00|14576|14574.5|14576.3|14574.8|14579.4|14577.8|14569.3|14567.8|2281
1656483300000|2022-06-29 06:15:00|14577.3|14575.8|14564.2|14561.7|14589.3|14587.8|14563.2|14561.7|2353
1656483600000|2022-06-29 06:20:00|14564.4|14561.9|14584.2|14582.7|14585.2|14583.7|14564.2|14561.7|2368
1656483900000|2022-06-29 06:25:00|14583.2|14581.7|14573.2|14570.7|14594.2|14592.7|14570.2|14568.7|2670
1656484200000|2022-06-29 06:30:00|14572.3|14571.7|14555.2|14553.7|14586.2|14584.7|14553.2|14551.7|1983
1656484500000|2022-06-29 06:35:00|14556.2|14552.7|14548.2|14546.7|14563.2|14560.7|14541.2|14538.7|3408
1656484800000|2022-06-29 06:40:00|14549.2|14547.7|14557.8|14555.3|14566.7|14565.2|14548.2|14546.6|1707
1656485100000|2022-06-29 06:45:00|14557.7|14556.2|14570.2|14568.7|14574.9|14573.3|14557.7|14555.3|1825
1656485400000|2022-06-29 06:50:00|14570.3|14568.8|14561.5|14560|14581.1|14579.4|14558.8|14557.3|2206
1656485700000|2022-06-29 06:55:00|14560.6|14559.1|14553.3|14550.8|14570.3|14567.9|14552.3|14550.7|1906
1656486000000|2022-06-29 07:00:00|14540.9|14539.4|14519.3|14517.8|14542.9|14540.8|14472.9|14471.4|8600
1656486300000|2022-06-29 07:05:00|14520|14518.5|14514.3|14512.8|14525|14523.5|14493.3|14491.8|6777
1656486600000|2022-06-29 07:10:00|14515.3|14513.8|14519.3|14517.8|14521.3|14519.8|14498.3|14496.8|3532
1656486900000|2022-06-29 07:15:00|14520.3|14518.8|14526.2|14524.7|14535.3|14533.8|14519.3|14517.8|4626
1656487200000|2022-06-29 07:20:00|14527.2|14525.7|14541.2|14538.7|14548.2|14545.7|14521.2|14519.7|3758
1656487500000|2022-06-29 07:25:00|14542.2|14539.7|14537.2|14535.7|14550.3|14548.7|14533.2|14531.6|4091
1656487800000|2022-06-29 07:30:00|14538.2|14536.7|14531.2|14529.7|14550.2|14548.7|14531.2|14529.7|5732
1656488100000|2022-06-29 07:35:00|14530.2|14528.7|14544.2|14542.7|14545.2|14543.7|14521.2|14519.7|5305
1656488400000|2022-06-29 07:40:00|14543.2|14541.7|14544.2|14542.7|14551.2|14549.7|14534.2|14532.7|2957
1656488700000|2022-06-29 07:45:00|14543.4|14541.9|14520.2|14518.7|14554.2|14552.7|14512.3|14510.8|4945
1656489000000|2022-06-29 07:50:00|14519.2|14517.7|14530.2|14528.7|14540.2|14538.7|14519.2|14517.7|2864
1656489300000|2022-06-29 07:55:00|14531.2|14527.9|14534.2|14532.7|14535.2|14533.7|14519.2|14517.7|2544
1656489600000|2022-06-29 08:00:00|14532.2|14531.7|14545.2|14542.7|14553.2|14551.7|14488.4|14486.7|6707
1656489900000|2022-06-29 08:05:00|14545|14543.5|14543.2|14541.7|14567.6|14566|14540|14537.7|6086
1656490200000|2022-06-29 08:10:00|14543.3|14541.8|14537.1|14535.6|14546.2|14544.7|14529.1|14527.6|3610
1656490500000|2022-06-29 08:15:00|14537|14535.5|14525.1|14522.6|14541.1|14539.6|14522.1|14520.5|4596
1656490800000|2022-06-29 08:20:00|14524.1|14523.6|14524.1|14522.6|14530.1|14528.6|14515.1|14513.6|4504
1656491100000|2022-06-29 08:25:00|14523.1|14521.6|14514.1|14512.6|14532.1|14530.6|14508.1|14506.6|3820
1656491400000|2022-06-29 08:30:00|14515.1|14513.6|14533.1|14531.6|14537.1|14535.6|14513.1|14511.6|2246
1656491700000|2022-06-29 08:35:00|14534.1|14532.6|14533.1|14531.6|14540.2|14538.5|14526.1|14523.6|2294
1656492000000|2022-06-29 08:40:00|14533|14530.6|14520.1|14518.6|14534.1|14532.6|14520.1|14518.6|2405
1656492300000|2022-06-29 08:45:00|14521.1|14519.6|14526.1|14524.6|14526.2|14524.6|14515.1|14513.6|2056
1656492600000|2022-06-29 08:50:00|14528.1|14525.6|14529.1|14527.6|14537.2|14535.6|14526.1|14524.6|2041
1656492900000|2022-06-29 08:55:00|14530.1|14526.6|14516.1|14514.6|14532.1|14530.6|14515.9|14513.4|2182
1656493200000|2022-06-29 09:00:00|14515.1|14513.6|14525|14523.5|14527|14525.5|14502.4|14500.6|4984
1656493500000|2022-06-29 09:05:00|14524.8|14523.3|14520|14518.5|14527|14525.5|14508|14505.5|3099
1656493800000|2022-06-29 09:10:00|14520.2|14518.7|14510|14508.5|14524|14521.7|14498|14496.5|4040
1656494100000|2022-06-29 09:15:00|14511|14509.5|14502|14500.5|14518|14516.5|14500|14498.5|2854
1656494400000|2022-06-29 09:20:00|14501|14499.5|14497|14495.5|14503|14501.5|14494|14492.5|2192
1656494700000|2022-06-29 09:25:00|14498|14496.5|14514|14512.5|14514|14512.5|14493|14490.5|4162
1656495000000|2022-06-29 09:30:00|14513|14511.5|14486|14484.5|14521|14519.5|14484.1|14482.6|4360
1656495300000|2022-06-29 09:35:00|14487|14485.5|14490|14488.5|14495|14493.5|14485|14483.4|3772
1656495600000|2022-06-29 09:40:00|14489|14487.5|14490|14488.5|14492.7|14491.2|14485|14483.4|3260
1656495900000|2022-06-29 09:45:00|14489.1|14487.5|14473.5|14472|14491|14489.5|14473.5|14472|2823
1656496200000|2022-06-29 09:50:00|14474.4|14472.9|14468.2|14466.7|14476.2|14474.7|14459.3|14457.8|5675
1656496500000|2022-06-29 09:55:00|14469.1|14467.6|14469|14467.5|14478.9|14477.3|14466.4|14464.9|3724
1656496800000|2022-06-29 10:00:00|14468.2|14466.7|14482.3|14480.8|14483.2|14480.8|14465.5|14464|2600
1656497100000|2022-06-29 10:05:00|14481.5|14480|14487.9|14486.4|14487.9|14486.4|14477.9|14476.4|3586
1656497400000|2022-06-29 10:10:00|14486.9|14485.4|14487.9|14486.4|14495.7|14494.2|14484|14482.5|3077
1656497700000|2022-06-29 10:15:00|14488.7|14487.2|14491.9|14489.4|14496.8|14494.5|14486.9|14485.3|3743
1656498000000|2022-06-29 10:20:00|14490.9|14486.4|14492.9|14491.4|14495|14493.5|14485.9|14484.4|1943
1656498300000|2022-06-29 10:25:00|14491.9|14490.4|14490.9|14489.4|14492.9|14491.4|14486.9|14485.4|1331
1656498600000|2022-06-29 10:30:00|14491.9|14490.3|14489.9|14488.4|14493.9|14492.4|14486.9|14485.4|1201
1656498900000|2022-06-29 10:35:00|14490.9|14489.4|14490.9|14489.4|14494.9|14493.4|14487.9|14486.4|1080
1656499200000|2022-06-29 10:40:00|14489.9|14488.4|14507.9|14506.4|14509.9|14507.5|14488.9|14487.4|1810
1656499500000|2022-06-29 10:45:00|14507|14505.5|14503.9|14502.4|14512.9|14511.4|14502.9|14501.4|2540
1656499800000|2022-06-29 10:50:00|14503.8|14502.3|14504.8|14503.3|14506.8|14505.3|14501.8|14500.3|2271
1656500100000|2022-06-29 10:55:00|14503.8|14502.3|14515.8|14514.3|14517.8|14516.3|14503.8|14502.3|2283
1656500400000|2022-06-29 11:00:00|14516.8|14515.3|14518.8|14517.3|14521.9|14520.3|14516.8|14515.3|1884
1656500700000|2022-06-29 11:05:00|14519.8|14518.3|14520.8|14519.3|14520.8|14519.3|14515.6|14513.3|1392
1656501000000|2022-06-29 11:10:00|14520|14518.5|14518.8|14517.3|14520.8|14519.3|14510.8|14508.3|2621
1656501300000|2022-06-29 11:15:00|14518.9|14517.4|14522.8|14521.3|14523.8|14522.3|14514.8|14513.3|1924
1656501600000|2022-06-29 11:20:00|14521.8|14520.3|14518.8|14516.3|14523.9|14522.4|14515.8|14514.3|3233
1656501900000|2022-06-29 11:25:00|14517.9|14516.4|14522.8|14521.3|14524.8|14523.3|14515.8|14514.3|2547
1656502200000|2022-06-29 11:30:00|14521.8|14520.3|14519.8|14518.3|14523.8|14522.3|14515.8|14513.3|2082
1656502500000|2022-06-29 11:35:00|14518.8|14517.3|14515.8|14514.3|14526|14524.5|14513.8|14512.3|2925
1656502800000|2022-06-29 11:40:00|14514.8|14513.3|14523.7|14522.2|14525.9|14524.1|14511.8|14510.3|1622
1656503100000|2022-06-29 11:45:00|14522.7|14521.2|14529.7|14528.2|14529.7|14528.2|14517.7|14516.2|3934
1656503400000|2022-06-29 11:50:00|14529.5|14528|14527.7|14526.2|14531.7|14530.2|14524.7|14523.2|2053
1656503700000|2022-06-29 11:55:00|14526.7|14525.2|14535.7|14534.2|14540.7|14539.2|14525.7|14524.2|4236
1656504000000|2022-06-29 12:00:00|14535|14533.5|14540.7|14539.2|14544.8|14543.2|14525.7|14524.2|4435
1656504300000|2022-06-29 12:05:00|14541.7|14540.2|14537.7|14536.2|14560|14558.5|14536.7|14535.2|6153
1656504600000|2022-06-29 12:10:00|14538.7|14535.6|14538.7|14537.2|14541.7|14540.2|14531.7|14530.2|3564
1656504900000|2022-06-29 12:15:00|14537.7|14536.2|14555.6|14554.1|14559.1|14557.6|14536.7|14535.2|4896
1656505200000|2022-06-29 12:20:00|14554.7|14553.1|14551.7|14550.2|14558.2|14556.7|14548.7|14547.2|4146
1656505500000|2022-06-29 12:25:00|14552.7|14551.2|14567|14564.5|14570.6|14569.1|14549.7|14548.1|3448
1656505800000|2022-06-29 12:30:00|14566.9|14564.4|14565.2|14563.7|14574.1|14572.6|14556.4|14554.9|7412
1656506100000|2022-06-29 12:35:00|14566.1|14564.6|14571.4|14569.9|14574.9|14573.4|14562.6|14561|2755
1656506400000|2022-06-29 12:40:00|14573.2|14571.7|14549.6|14548.1|14575.8|14574.3|14549.6|14548.1|3127
1656506700000|2022-06-29 12:45:00|14548.6|14547.1|14549.6|14548.1|14551.6|14550.1|14537.6|14536.1|5356
1656507000000|2022-06-29 12:50:00|14548.6|14547.1|14534.6|14533.1|14554.6|14553.1|14533.6|14532.1|4439
1656507300000|2022-06-29 12:55:00|14535.6|14534.1|14517.6|14516.1|14539.6|14538.1|14517.6|14516.1|5034
1656507600000|2022-06-29 13:00:00|14517.5|14515.1|14515.8|14514.3|14527.6|14525.1|14513.6|14512|3815
1656507900000|2022-06-29 13:05:00|14515.6|14514.1|14517.6|14516.1|14525.6|14524.1|14510.6|14509.1|4870
1656508200000|2022-06-29 13:10:00|14518.6|14517.1|14495.6|14494.1|14522.6|14520.2|14495.6|14493.1|5180
1656508500000|2022-06-29 13:15:00|14496.6|14495.1|14520.6|14519.1|14522.6|14520.3|14491.6|14490.1|5086
1656508800000|2022-06-29 13:20:00|14519.6|14518.1|14524.6|14523.1|14527.6|14526.1|14511.6|14510.1|5356
1656509100000|2022-06-29 13:25:00|14525.6|14524.1|14523.5|14522|14529.7|14528.1|14516.6|14515.1|4313
1656509400000|2022-06-29 13:30:00|14524.4|14521.9|14525.5|14524|14534.5|14533|14511.5|14510|4678
1656509700000|2022-06-29 13:35:00|14524.5|14523|14544.5|14542|14544.5|14542.3|14520.5|14519|3448
1656510000000|2022-06-29 13:40:00|14543.6|14542.1|14542.5|14541|14558.9|14557.4|14539.5|14538|5080
1656510300000|2022-06-29 13:45:00|14541.5|14540|14530.5|14529|14544.5|14543|14522.1|14520.1|4828
1656510600000|2022-06-29 13:50:00|14530.4|14528|14543.5|14542|14543.5|14542|14526.5|14525|3408
1656510900000|2022-06-29 13:55:00|14542.7|14541.2|14553.5|14552|14564.7|14562.7|14531.6|14530|6064
1656511200000|2022-06-29 14:00:00|14553.6|14551.1|14553.4|14551.9|14559|14557.4|14536.5|14535|4269
1656511500000|2022-06-29 14:05:00|14553.5|14551|14561.5|14560|14562.5|14560.9|14549.5|14547|2517
1656511800000|2022-06-29 14:10:00|14562.4|14559.9|14574.8|14572.3|14578.3|14575.9|14560.6|14559|4351
1656512100000|2022-06-29 14:15:00|14573.9|14572.4|14574.7|14573.2|14581.8|14580.2|14570.3|14568.7|6029
1656512400000|2022-06-29 14:20:00|14575.6|14574.1|14586.2|14584.7|14596.9|14595.3|14575.6|14574|3979
1656512700000|2022-06-29 14:25:00|14587.1|14585.6|14585.3|14583.8|14588|14586.5|14577.4|14575.8|3746
1656513000000|2022-06-29 14:30:00|14583.6|14582.1|14589.7|14588.2|14592.4|14590.9|14581.8|14580.2|2860
1656513300000|2022-06-29 14:35:00|14588.8|14587.3|14598.5|14597|14600.3|14598.7|14587.2|14585.7|2895
1656513600000|2022-06-29 14:40:00|14597.8|14596.3|14610.4|14608.9|14612.5|14610.9|14596.4|14594|3853
1656513900000|2022-06-29 14:45:00|14611.4|14609.9|14611.4|14609.9|14613.5|14611.9|14604.4|14602.9|2390
1656514200000|2022-06-29 14:50:00|14610.4|14608.9|14611.4|14609.9|14613.4|14611.9|14601.4|14599.9|4835
1656514500000|2022-06-29 14:55:00|14610.6|14609.1|14621.4|14619.9|14621.5|14619.9|14610.4|14608.9|3282
1656514800000|2022-06-29 15:00:00|14620.4|14618.9|14630.4|14628.9|14634.4|14632.9|14617.4|14615.9|4933
1656515100000|2022-06-29 15:05:00|14631.1|14629.6|14630.4|14628.9|14632.3|14630.6|14623.4|14621.7|3396
1656515400000|2022-06-29 15:10:00|14629.4|14627.9|14641.3|14639.8|14642.4|14640.9|14629.4|14627.7|4726
1656515700000|2022-06-29 15:15:00|14640.3|14638.8|14630.3|14628.8|14640.3|14638.8|14626.3|14624.8|4923
1656516000000|2022-06-29 15:20:00|14630.5|14628|14630.4|14628.9|14634.5|14633|14627.7|14626.2|3467
1656516300000|2022-06-29 15:25:00|14631.4|14629.9|14637.4|14635.9|14644.4|14641.9|14631.4|14629.9|2523
1656516600000|2022-06-29 15:30:00|14638.3|14635.8|14628.4|14626.9|14638.3|14636.3|14626.4|14624.9|4419
1656516900000|2022-06-29 15:35:00|14627.4|14625.9|14617.4|14615.9|14627.4|14625.9|14616.4|14614.9|3709
1656517200000|2022-06-29 15:40:00|14618.4|14616.9|14620.4|14618.9|14625.4|14623.9|14617.3|14614.9|1820
1656517500000|2022-06-29 15:45:00|14621.4|14619.9|14626.4|14624.9|14627.4|14625.9|14619.4|14617.9|4550
1656517800000|2022-06-29 15:50:00|14627.4|14625.9|14620.4|14618.9|14627.4|14625.9|14614.6|14612.9|1590
1656518100000|2022-06-29 15:55:00|14620.5|14619|14614.4|14612.9|14623.4|14621.9|14614.4|14612.9|1411
1656518400000|2022-06-29 16:00:00|14615.4|14613.9|14614.4|14612.9|14618.4|14616.9|14613.4|14611.8|856
1656518700000|2022-06-29 16:05:00|14615.4|14613.9|14623.4|14621.9|14623.4|14621.9|14612.4|14610.9|910
1656519000000|2022-06-29 16:10:00|14623.2|14621.7|14614.4|14612.9|14623.5|14621.9|14614.4|14612.7|1297
1656519300000|2022-06-29 16:15:00|14613.4|14611.9|14615.3|14613.8|14616.5|14614.9|14611.4|14609.9|471
1656519600000|2022-06-29 16:20:00|14615.2|14612.8|14617.3|14615.8|14618.3|14616.8|14613.3|14611.7|529
1656519900000|2022-06-29 16:25:00|14616.3|14614.8|14615.3|14613.8|14621.5|14619.8|14615.3|14613.8|560
1656520200000|2022-06-29 16:30:00|14616.3|14614.7|14615.3|14613.8|14616.7|14614.7|14612.3|14610.8|782
1656520500000|2022-06-29 16:35:00|14616.3|14614.8|14616.3|14614.8|14618.3|14615.9|14614.3|14612.8|694
1656520800000|2022-06-29 16:40:00|14616.5|14615|14615.3|14613.8|14617.3|14615.8|14612.3|14610.8|497
1656521100000|2022-06-29 16:45:00|14615.1|14613.6|14613.3|14611.8|14615.1|14613.6|14611.3|14609.8|255
1656521400000|2022-06-29 16:50:00|14612.3|14610.8|14612.3|14610.8|14615.3|14612.8|14611.3|14609.7|411
1656521700000|2022-06-29 16:55:00|14611.3|14609.8|14613.3|14611.8|14614.4|14612.8|14611.3|14609.8|337
1656522000000|2022-06-29 17:00:00|14613.4|14611.9|14611|14608.5|14614.8|14613.3|14610|14608.4|586
1656522300000|2022-06-29 17:05:00|14610.1|14608.6|14608|14606.5|14611.4|14609.4|14607|14605.5|342
1656522600000|2022-06-29 17:10:00|14609|14606.6|14607|14605.5|14609|14606.6|14604|14602.5|254
1656522900000|2022-06-29 17:15:00|14606.9|14604.5|14605|14603.5|14607|14605.5|14604|14602.5|187
1656523200000|2022-06-29 17:20:00|14606|14603.6|14607|14604.5|14609|14607.5|14605|14603.5|173
1656523500000|2022-06-29 17:25:00|14607.1|14604.6|14605|14603.5|14607.1|14605.5|14604|14602.5|229
1656523800000|2022-06-29 17:30:00|14605.9|14603.4|14607|14605.5|14608.1|14606.5|14605|14603.4|200
1656524100000|2022-06-29 17:35:00|14606|14604.5|14604|14602.5|14607.1|14605.5|14604|14602.3|132
1656524400000|2022-06-29 17:40:00|14604.2|14602.7|14605.9|14604.4|14607|14605.5|14604.2|14602.5|97
1656524700000|2022-06-29 17:45:00|14605.8|14603.4|14606.9|14605.4|14608.1|14606.4|14604.9|14603.4|51
1656525000000|2022-06-29 17:50:00|14607.1|14604.4|14606.9|14605.4|14607.9|14606.4|14605.8|14603.4|100
1656525300000|2022-06-29 17:55:00|14607|14605.5|14603.9|14602.4|14608|14606.4|14603.9|14602.3|130
1656525600000|2022-06-29 18:00:00|14602.9|14601.4|14602.9|14601.4|14604.9|14603.4|14601.9|14600.4|124
1656525900000|2022-06-29 18:05:00|14603.9|14601.5|14603.9|14602.4|14605.9|14603.5|14602.9|14601.3|101
1656526200000|2022-06-29 18:10:00|14604.9|14602.5|14602.9|14601.4|14604.9|14602.5|14602.9|14601.4|142
1656526500000|2022-06-29 18:15:00|14603.9|14601.5|14602.9|14601.4|14605.8|14603.4|14602.9|14601.3|187
1656526800000|2022-06-29 18:20:00|14603.1|14601.6|14607.9|14606.4|14608.9|14607.4|14602.9|14601.3|224
1656527100000|2022-06-29 18:25:00|14608.9|14607.4|14609.9|14608.4|14610.9|14609.4|14607.9|14606.4|106
1656527400000|2022-06-29 18:30:00|14610.9|14609.4|14611.9|14610.4|14613.9|14612.4|14609.9|14608.4|237
1656527700000|2022-06-29 18:35:00|14611|14609.4|14609.8|14608.3|14611.9|14610.4|14609.8|14608.3|51
1656528000000|2022-06-29 18:40:00|14610.1|14608.6|14612.8|14610.3|14613|14610.5|14609.8|14608.3|51
1656528300000|2022-06-29 18:45:00|14613|14611.3|14610.8|14609.3|14613.8|14611.5|14609.8|14608.3|119
1656528600000|2022-06-29 18:50:00|14611.8|14608.3|14612.8|14611.3|14613.9|14612.4|14608.8|14607.3|112
1656528900000|2022-06-29 18:55:00|14613.8|14611.4|14616.8|14615.3|14617.8|14616.3|14612.8|14611.2|164
1656529200000|2022-06-29 19:00:00|14615.8|14614.3|14616.8|14615.3|14619.8|14618.2|14614.8|14613.3|201
1656529500000|2022-06-29 19:05:00|14617.9|14615.4|14616.8|14615.3|14617.9|14616.3|14614.8|14613.3|78
1656529800000|2022-06-29 19:10:00|14616.9|14615.4|14616.8|14615.3|14618.8|14617.3|14615.8|14614.3|134
1656530100000|2022-06-29 19:15:00|14616.5|14615|14617.8|14616.3|14617.8|14616.3|14614.8|14613.3|96
1656530400000|2022-06-29 19:20:00|14617.5|14616|14611.8|14610.3|14617.9|14616.4|14611.8|14610.3|163
1656530700000|2022-06-29 19:25:00|14612|14610.5|14611.7|14610.2|14613.8|14612.3|14611.7|14610.1|104
1656531000000|2022-06-29 19:30:00|14612.5|14611|14615.7|14614.2|14616.7|14615.2|14611.7|14610.2|104
1656531300000|2022-06-29 19:35:00|14615.5|14614|14616.7|14615.2|14618.7|14616.4|14614.7|14613.2|113
1656531600000|2022-06-29 19:40:00|14617.2|14614.2|14618.7|14616.2|14618.7|14617.2|14615.7|14614.1|100
1656531900000|2022-06-29 19:45:00|14617.7|14616.1|14618.7|14617.2|14620.7|14618.3|14616.7|14615.2|47
1656532200000|2022-06-29 19:50:00|14617.9|14616.4|14621.7|14619.2|14622.7|14621.2|14617.7|14616.2|247
1656532500000|2022-06-29 19:55:00|14620.7|14620.2|14621.7|14619.2|14622.7|14621.1|14618.7|14617.1|366
1656569100000|2022-06-30 06:05:00|14624.5|14623|14639.5|14638|14639.5|14638|14622.4|14620|1375
1656569400000|2022-06-30 06:10:00|14638.5|14636|14647.5|14645|14652.5|14651|14636.5|14635|1658
1656569700000|2022-06-30 06:15:00|14648.3|14646|14649.5|14647|14658.6|14657|14645.7|14644|1960
1656570000000|2022-06-30 06:20:00|14649.4|14647.9|14657.5|14656|14660.5|14659|14648.5|14646.9|1253
1656570300000|2022-06-30 06:25:00|14656.5|14655|14653.5|14652|14660.5|14658.1|14646.5|14645|1117
1656570600000|2022-06-30 06:30:00|14654.5|14653|14622.5|14620|14654.5|14653|14621.5|14620|2595
1656570900000|2022-06-30 06:35:00|14623.5|14621|14633.5|14631|14635.5|14634|14619.5|14617.9|1640
1656571200000|2022-06-30 06:40:00|14633.4|14631.9|14612.5|14610|14635.6|14634|14611.5|14610|1580
1656571500000|2022-06-30 06:45:00|14612.4|14610.9|14671.5|14669|14692.5|14691|14612.4|14610.9|5857
1656571800000|2022-06-30 06:50:00|14670.5|14668|14666.5|14665|14689.5|14688|14665.5|14664|2408
1656572100000|2022-06-30 06:55:00|14665.5|14664|14678.4|14676.9|14693.4|14691.9|14663.5|14661.8|3422
1656572400000|2022-06-30 07:00:00|14679.4|14677.9|14708.4|14705.9|14716.4|14714.9|14679.4|14677.9|6879
1656572700000|2022-06-30 07:05:00|14707.4|14706.9|14708.4|14706.9|14725.4|14723.9|14702.4|14699.9|6074
1656573000000|2022-06-30 07:10:00|14709.4|14707.9|14737.4|14735.9|14739.4|14737.9|14709.4|14707.9|4769
1656573300000|2022-06-30 07:15:00|14737.3|14734.8|14739.4|14737.9|14749.4|14747.9|14722.4|14720.9|4459
1656573600000|2022-06-30 07:20:00|14740.4|14738.9|14731.4|14728.9|14742.4|14740.9|14726.4|14724.9|4325
1656573900000|2022-06-30 07:25:00|14730.4|14729.1|14729.5|14727|14731.4|14729.9|14722.4|14720.9|4433
1656574200000|2022-06-30 07:30:00|14730.5|14728|14716.5|14715|14749.5|14748|14712.5|14711|4818
1656574500000|2022-06-30 07:35:00|14715.5|14714|14727.5|14726|14729.5|14728|14700.5|14699|5109
1656574800000|2022-06-30 07:40:00|14728.5|14727|14734.5|14733|14736.5|14735|14725.5|14724|3037
1656575100000|2022-06-30 07:45:00|14735.5|14732|14716.5|14715|14737.5|14736|14711.5|14710|2958
1656575400000|2022-06-30 07:50:00|14715.5|14714|14728.5|14727|14733.6|14732|14715.5|14713.9|3983
1656575700000|2022-06-30 07:55:00|14729.5|14728|14738.5|14737|14743.6|14742.1|14727.5|14726|7294
1656576000000|2022-06-30 08:00:00|14736.5|14735|14724.4|14722.9|14738.5|14737|14718.4|14716.8|3626
1656576300000|2022-06-30 08:05:00|14725.4|14723.9|14735.4|14733.9|14738.4|14736.9|14713.4|14711.9|3532
1656576600000|2022-06-30 08:10:00|14734.4|14732.9|14729.4|14727.9|14738.6|14736.9|14724.4|14722.9|4712
1656576900000|2022-06-30 08:15:00|14730.4|14728.9|14724.4|14722.9|14737.4|14735.2|14717.4|14715.9|3659
1656577200000|2022-06-30 08:20:00|14723.4|14721.9|14733.4|14731.9|14738.4|14736.9|14722.4|14720.8|3792
1656577500000|2022-06-30 08:25:00|14734.4|14732.9|14742.4|14740.9|14743.4|14740.9|14726.5|14724.9|3550
1656577800000|2022-06-30 08:30:00|14741.4|14739.9|14754.4|14752.9|14760.4|14758.9|14741.4|14738.9|4021
1656578100000|2022-06-30 08:35:00|14755.4|14753.9|14721.4|14719.9|14761.5|14759.9|14715.4|14713.9|6286
1656578400000|2022-06-30 08:40:00|14722.4|14718.9|14723.4|14721.9|14739.3|14737.8|14719.4|14717.9|5746
1656578700000|2022-06-30 08:45:00|14723.5|14721|14722.4|14720.9|14727.4|14725.9|14716.4|14714.7|5210
1656579000000|2022-06-30 08:50:00|14723.2|14721.7|14711.3|14709.8|14724.4|14722.9|14710.3|14708.8|3093
1656579300000|2022-06-30 08:55:00|14713.3|14711.8|14712.3|14710.8|14717.5|14715.8|14708.3|14706.8|5651
1656579600000|2022-06-30 09:00:00|14713.3|14711.8|14726.3|14724.8|14728.3|14726.8|14711.3|14709.8|3501
1656579900000|2022-06-30 09:05:00|14727.3|14723.8|14742.3|14740.8|14747.3|14745.8|14720.3|14718.8|3085
1656580200000|2022-06-30 09:10:00|14741.3|14739.8|14744.3|14742.8|14749.4|14747.8|14741.3|14739.8|2490
1656580500000|2022-06-30 09:15:00|14743.3|14741.8|14733.3|14731.8|14745.3|14743.8|14732.3|14730.4|3401
1656580800000|2022-06-30 09:20:00|14734.3|14732.8|14748.3|14746.8|14751.3|14749.8|14734.2|14731.8|3946
1656581100000|2022-06-30 09:25:00|14749.3|14747.8|14751.3|14749.8|14754.4|14752.8|14739.3|14737.8|3867
1656581400000|2022-06-30 09:30:00|14750.5|14749|14746.3|14744.8|14751.4|14749.8|14743.3|14741.8|2634
1656581700000|2022-06-30 09:35:00|14747.3|14744.9|14751.3|14749.8|14763.3|14760.8|14746.3|14744.8|3219
1656582000000|2022-06-30 09:40:00|14750.4|14748.9|14736.3|14734.8|14751.3|14748.9|14733.3|14731.6|4197
1656582300000|2022-06-30 09:45:00|14737.3|14735.8|14746.2|14744.7|14746.2|14744.7|14731.3|14729.8|3663
1656582600000|2022-06-30 09:50:00|14744.2|14742.7|14751.2|14749.7|14756.1|14754.6|14744.2|14742.7|4513
1656582900000|2022-06-30 09:55:00|14752.2|14750.7|14733.2|14731.7|14754.2|14751.7|14731.2|14729.6|6439
1656583200000|2022-06-30 10:00:00|14732.2|14730.7|14736.2|14734.7|14737.3|14735.7|14726.2|14723.7|3773
1656583500000|2022-06-30 10:05:00|14737.2|14735.7|14732.2|14730.7|14739.2|14737.7|14731.2|14729.7|2117
1656583800000|2022-06-30 10:10:00|14734.2|14731.7|14734.2|14732.7|14736.2|14734.7|14725.2|14723.7|1843
1656584100000|2022-06-30 10:15:00|14733.4|14731.9|14732.2|14730.7|14737.2|14735.6|14727.2|14725.6|3735
1656584400000|2022-06-30 10:20:00|14732.3|14729.8|14738.2|14736.7|14739.2|14737.7|14726.2|14724.7|2409
1656584700000|2022-06-30 10:25:00|14739.2|14737.7|14745.2|14743.7|14749.2|14747.7|14736.2|14734.7|3489
1656585000000|2022-06-30 10:30:00|14744.2|14742.7|14746.2|14744.7|14748.2|14746.7|14741.2|14739.5|1369
1656585300000|2022-06-30 10:35:00|14745.3|14743.7|14749.2|14747.7|14750.2|14748.7|14743.2|14741.7|1951
1656585600000|2022-06-30 10:40:00|14748.2|14746.7|14746.1|14744.6|14752.1|14750.6|14744.1|14742.6|1640
1656585900000|2022-06-30 10:45:00|14746.3|14743.8|14745.1|14743.6|14750.1|14748.6|14739.5|14738|2332
1656586200000|2022-06-30 10:50:00|14746.1|14744.6|14749.1|14746.6|14750.2|14748.6|14744.1|14742.5|1253
1656586500000|2022-06-30 10:55:00|14749.2|14747.6|14755.1|14753.6|14755.1|14753.6|14745.1|14743.6|2002
1656586800000|2022-06-30 11:00:00|14754.1|14752.6|14767.1|14765.6|14768.1|14766.6|14754.1|14752.6|2773
1656587100000|2022-06-30 11:05:00|14767|14765.5|14764.1|14761.6|14769|14766.6|14758.1|14756.6|3060
1656587400000|2022-06-30 11:10:00|14764|14762.5|14783.1|14781.6|14783.3|14781.6|14761.1|14759.6|3781
1656587700000|2022-06-30 11:15:00|14782.2|14780.7|14779.1|14776.6|14788.1|14785.7|14775.1|14773.1|4187
1656588000000|2022-06-30 11:20:00|14779|14777.5|14777.1|14775.6|14785.1|14783.6|14776.1|14773.6|4750
1656588300000|2022-06-30 11:25:00|14776.9|14774.6|14772.1|14770.6|14780.1|14778.6|14770.1|14768.6|5016
1656588600000|2022-06-30 11:30:00|14771.9|14770.4|14772|14770.5|14773.1|14771.6|14766.1|14764.6|1687
1656588900000|2022-06-30 11:35:00|14771.9|14769.5|14775|14772.5|14776.2|14774.5|14770|14768.5|2506
1656589200000|2022-06-30 11:40:00|14776|14773.5|14784|14781.5|14787.2|14785.5|14769|14767.5|4344
1656589500000|2022-06-30 11:45:00|14783|14782.5|14780|14778.5|14787|14784.7|14776|14774.5|2575
1656589800000|2022-06-30 11:50:00|14781|14778.6|14776.9|14775.4|14785|14783.5|14775|14773.5|2713
1656590100000|2022-06-30 11:55:00|14776.2|14774.7|14781.3|14779.8|14784.9|14783.3|14776.1|14774.4|3009
1656590400000|2022-06-30 12:00:00|14781.4|14779.9|14779.5|14777|14791.8|14790.3|14776.9|14775.3|3403
1656590700000|2022-06-30 12:05:00|14778.7|14777.2|14778.7|14777.2|14782.3|14780.7|14777.8|14776.2|1828
1656591000000|2022-06-30 12:10:00|14779.5|14778|14780.4|14777.9|14786.5|14785|14778.7|14777|2850
1656591300000|2022-06-30 12:15:00|14779.5|14778|14782.1|14780.6|14784.8|14783.3|14773.4|14771.8|3038
1656591600000|2022-06-30 12:20:00|14781.3|14779.8|14786.5|14785|14791.8|14790.3|14779.5|14777.9|3820
1656591900000|2022-06-30 12:25:00|14785.6|14784.1|14772.5|14771|14788.4|14786.8|14767.2|14765.7|5964
1656592200000|2022-06-30 12:30:00|14771.6|14770.1|14802.3|14800.8|14808.6|14806.9|14770.6|14768.2|8361
1656592500000|2022-06-30 12:35:00|14803.2|14801.7|14797.9|14796.4|14807.6|14806.1|14789.1|14787.5|4003
1656592800000|2022-06-30 12:40:00|14798.7|14797.2|14798.8|14797.3|14803.2|14801.7|14790.9|14788.4|4222
1656593100000|2022-06-30 12:45:00|14799.6|14797.1|14826.8|14825.3|14830.8|14829.3|14797.9|14796.3|5674
1656593400000|2022-06-30 12:50:00|14827.8|14826.3|14804.7|14803.2|14830.8|14829.3|14804.7|14803.2|4808
1656593700000|2022-06-30 12:55:00|14805.4|14803.9|14798.6|14797.1|14812.6|14811.1|14797.6|14796.1|4367
1656594000000|2022-06-30 13:00:00|14799.6|14798.1|14783.6|14782.1|14802.8|14801.1|14778.6|14777.1|3846
1656594300000|2022-06-30 13:05:00|14784.6|14783.1|14801.7|14800.2|14805.7|14804.2|14781.6|14780.1|2615
1656594600000|2022-06-30 13:10:00|14802.7|14801.2|14781.7|14780.2|14807.7|14806.2|14780.7|14779.2|2945
1656594900000|2022-06-30 13:15:00|14781.9|14779.4|14800.7|14799.2|14804.9|14803.2|14780.7|14779.2|4003
1656595200000|2022-06-30 13:20:00|14799.7|14798.2|14800.7|14799.2|14809.7|14808.2|14794.7|14793.2|4171
1656595500000|2022-06-30 13:25:00|14800|14798.5|14800.7|14799.2|14803.7|14802.2|14786|14784.5|3815
1656595800000|2022-06-30 13:30:00|14801.7|14799.7|14809.7|14808.2|14813.7|14812.2|14799.8|14798.2|3796
1656596100000|2022-06-30 13:35:00|14810.6|14808.1|14810.7|14809.2|14817.7|14816.2|14801.7|14800.1|3807
1656596400000|2022-06-30 13:40:00|14811.4|14809.9|14817.7|14815.2|14821.7|14819.2|14794.7|14793.2|4848
1656596700000|2022-06-30 13:45:00|14816.7|14814.2|14806.8|14804.3|14825.7|14824.2|14803.7|14802.2|4582
1656597000000|2022-06-30 13:50:00|14806.7|14804.2|14805|14803.5|14814.7|14813.2|14799.7|14798.2|3182
1656597300000|2022-06-30 13:55:00|14804.1|14802.6|14796.1|14794.6|14805.1|14803.5|14795.2|14793.6|5091
1656597600000|2022-06-30 14:00:00|14795.2|14793.7|14777.7|14776.2|14796.9|14795.4|14777.7|14776.2|4107
1656597900000|2022-06-30 14:05:00|14778.6|14777.1|14785.9|14784.4|14791.6|14790.1|14778.4|14776.9|5353
1656598200000|2022-06-30 14:10:00|14786.1|14784.6|14797.6|14796.1|14799.6|14798.1|14786.1|14784.6|5529
1656598500000|2022-06-30 14:15:00|14796.6|14795.1|14785.7|14783.2|14797.7|14796.1|14784.6|14783.1|3533
1656598800000|2022-06-30 14:20:00|14785.6|14784.1|14796.6|14794.1|14796.6|14795.1|14776.6|14775.1|3906
1656599100000|2022-06-30 14:25:00|14796.5|14795|14798.6|14797.1|14799.7|14798.1|14793.6|14792.1|3111
1656599400000|2022-06-30 14:30:00|14799.6|14798.1|14809.6|14808.1|14810.6|14809.1|14796.6|14795|4674
1656599700000|2022-06-30 14:35:00|14810.6|14808.2|14829.6|14828.1|14829.6|14828.1|14807.6|14806.1|4074
1656600000000|2022-06-30 14:40:00|14828.7|14827.1|14833.7|14831.2|14835.6|14834.1|14824.6|14822.9|5432
1656600300000|2022-06-30 14:45:00|14833.6|14831.1|14812.6|14811.1|14835.6|14834.1|14811.6|14810.1|4314
1656600600000|2022-06-30 14:50:00|14811.6|14810.1|14812.5|14810|14822.6|14821.1|14804.6|14803.1|6074
1656600900000|2022-06-30 14:55:00|14811.5|14810.2|14811.5|14810|14815.5|14814|14800.4|14798.9|4731
1656601200000|2022-06-30 15:00:00|14811.4|14808.9|14801.5|14800|14814.5|14813|14800.5|14799|7033
1656601500000|2022-06-30 15:05:00|14802.3|14800.8|14810.5|14809|14812.6|14811|14798.5|14797|8937
1656601800000|2022-06-30 15:10:00|14816.5|14815|14815.5|14814|14828.6|14827.1|14807.5|14806|19997
1656602100000|2022-06-30 15:15:00|14817.5|14816|14833.5|14832|14834.6|14832.1|14812.5|14811|8986
1656602400000|2022-06-30 15:20:00|14833.3|14831.8|14838.5|14836|14848.5|14847|14830.5|14829|7567
1656602700000|2022-06-30 15:25:00|14837.5|14835.9|14820.4|14817.9|14839.5|14838|14819.5|14817|5407
1656603000000|2022-06-30 15:30:00|14820.5|14818|14815.5|14814|14821.7|14820.2|14813.5|14811.9|3955
1656603300000|2022-06-30 15:35:00|14816.5|14815|14815.5|14813|14816.5|14815|14811.5|14810|2125
1656603600000|2022-06-30 15:40:00|14814.5|14812.8|14822.3|14820.8|14824.5|14822|14812.5|14811|2710
1656603900000|2022-06-30 15:45:00|14823.3|14821.8|14825.3|14823.8|14827.3|14825.8|14813.3|14811.8|3620
1656604200000|2022-06-30 15:50:00|14825.2|14822.8|14842.3|14840.8|14845.3|14843.8|14824.3|14822.8|3878
1656604500000|2022-06-30 15:55:00|14843.3|14841.8|14857.1|14855.6|14859.8|14858.2|14841.3|14839.7|3639
1656604800000|2022-06-30 16:00:00|14857.8|14856.3|14854.4|14852.9|14858.8|14857.3|14848.3|14846.8|2610
1656605100000|2022-06-30 16:05:00|14854.3|14852.8|14860.5|14858|14860.5|14859|14850.3|14848.7|1630
1656605400000|2022-06-30 16:10:00|14859.7|14858.2|14866.7|14865.2|14867.5|14866|14857|14855.4|2728
1656605700000|2022-06-30 16:15:00|14867.5|14866|14868.4|14865.9|14872|14870.4|14865.8|14864.2|2079
1656606000000|2022-06-30 16:20:00|14867.7|14866.9|14864.8|14863.3|14868.4|14866.9|14863.1|14861.5|879
1656606300000|2022-06-30 16:25:00|14864.9|14862.4|14864|14861.5|14868.4|14866.9|14862.3|14860.6|1192
1656606600000|2022-06-30 16:30:00|14863.9|14862.4|14862.2|14860.7|14864.9|14863.4|14857|14854.5|898
1656606900000|2022-06-30 16:35:00|14861.5|14860|14860.5|14859|14862.6|14860.7|14858.6|14857.1|619
1656607200000|2022-06-30 16:40:00|14861.4|14859.9|14863.1|14861.6|14864|14862.4|14860.4|14858|595
1656607500000|2022-06-30 16:45:00|14862.2|14860.6|14862.2|14860.7|14862.2|14860.7|14856.8|14855.3|850
1656607800000|2022-06-30 16:50:00|14861.5|14860|14854.1|14852.6|14861.5|14860|14852.1|14850.6|806
1656608100000|2022-06-30 16:55:00|14853.1|14851.6|14853.1|14850.6|14854.1|14852.6|14850.1|14848.6|599
1656608400000|2022-06-30 17:00:00|14852.9|14850.4|14852.1|14849.6|14854.2|14852.6|14851.1|14849.4|244
1656608700000|2022-06-30 17:05:00|14851.1|14849.4|14848|14846.5|14853.1|14851.6|14847|14845.5|633
1656609000000|2022-06-30 17:10:00|14849|14847.4|14848|14846.5|14849|14847.4|14845|14843.4|741
1656609300000|2022-06-30 17:15:00|14847.9|14845.5|14850|14848.5|14850.8|14849.3|14846|14844.5|285
1656609600000|2022-06-30 17:20:00|14851|14849.5|14850|14848.5|14851|14849.5|14846|14844.5|155
1656609900000|2022-06-30 17:25:00|14849|14847.5|14847|14845.5|14851.1|14849.5|14846|14844.5|331
1656610200000|2022-06-30 17:30:00|14847.3|14845.8|14846|14844.5|14848|14846.5|14844.9|14842.5|290
1656610500000|2022-06-30 17:35:00|14845.9|14843.5|14847|14844.5|14849.4|14847.5|14845.9|14843.5|263
1656610800000|2022-06-30 17:40:00|14846|14843.6|14844|14842.5|14846.1|14844.5|14841|14839.5|319
1656611100000|2022-06-30 17:45:00|14843.2|14841.7|14842|14839.5|14846|14844.5|14841|14839.5|207
1656611400000|2022-06-30 17:50:00|14841|14840.5|14843|14841.5|14844.1|14842.5|14841|14839.5|121
1656611700000|2022-06-30 17:55:00|14842|14840.5|14842.9|14840.4|14844.1|14842.5|14841|14839.5|267
1656612000000|2022-06-30 18:00:00|14842.1|14840.6|14841.9|14840.4|14843.1|14841.4|14839.9|14838.4|324
1656612300000|2022-06-30 18:05:00|14842.9|14841.4|14844.9|14842.4|14845.9|14844.4|14842.9|14841.3|156
1656612600000|2022-06-30 18:10:00|14844.1|14842.6|14843.9|14842.4|14845|14843.4|14842.9|14841.4|103
1656612900000|2022-06-30 18:15:00|14844.9|14842.5|14840.9|14838.4|14845|14843.4|14839.9|14838.3|201
1656613200000|2022-06-30 18:20:00|14840.8|14839.3|14838.9|14837.4|14841|14839.4|14836.9|14835.4|381
1656613500000|2022-06-30 18:25:00|14838.8|14837.3|14837.9|14836.4|14838.9|14837.4|14836.8|14834.4|280
1656613800000|2022-06-30 18:30:00|14838.9|14836.5|14844.5|14843|14844.5|14843|14836.9|14835.4|246
1656614100000|2022-06-30 18:35:00|14843.6|14842.1|14843.5|14841|14844.6|14843|14842.4|14840|149
1656614400000|2022-06-30 18:40:00|14842.5|14842|14842.5|14841|14846.6|14845|14842.5|14841|288
1656614700000|2022-06-30 18:45:00|14842.6|14841.1|14845.5|14844|14846.5|14845|14841.5|14840|125
1656615000000|2022-06-30 18:50:00|14846.5|14845|14842.5|14841|14846.5|14845|14840.5|14839|219
1656615300000|2022-06-30 18:55:00|14841.5|14840|14848.5|14847|14849.5|14848|14841.5|14840|184
1656615600000|2022-06-30 19:00:00|14849.2|14847.7|14847.6|14846.1|14850.5|14849|14846.6|14845.1|294
1656615900000|2022-06-30 19:05:00|14847.4|14845.1|14846.6|14845.1|14848.7|14846.2|14846.4|14844.1|86
1656616200000|2022-06-30 19:10:00|14846.7|14844.2|14844.6|14843.1|14848.7|14847.1|14844.6|14843.1|168
1656616500000|2022-06-30 19:15:00|14843.6|14842.1|14839.5|14837|14843.6|14842.1|14839.5|14837|441
1656616800000|2022-06-30 19:20:00|14839.4|14837.9|14839.5|14838|14841.7|14840|14837.5|14836|360
1656617100000|2022-06-30 19:25:00|14839.4|14836.9|14837.5|14836|14840.5|14839|14836.5|14834.9|124
1656617400000|2022-06-30 19:30:00|14836.6|14835|14837.6|14836.1|14838.6|14837.1|14836.5|14835|168
1656617700000|2022-06-30 19:35:00|14838.6|14836.3|14836.6|14835.1|14841.6|14840.1|14835.8|14834|376
1656618000000|2022-06-30 19:40:00|14837.6|14835|14829.6|14828.1|14837.6|14835.3|14828.6|14827.1|227
1656618300000|2022-06-30 19:45:00|14830.6|14827.1|14827.6|14826.1|14830.6|14828.1|14825.6|14824.1|288
1656618600000|2022-06-30 19:50:00|14825.4|14823.9|14826.6|14825.1|14826.7|14825.1|14824.4|14822.9|557
1656618900000|2022-06-30 19:55:00|14823.6|14822.1|14818.6|14817.1|14824.1|14822.1|14817.6|14815.1|837
1656655500000|2022-07-01 06:05:00|14866.2|14864.7|14855.7|14853.2|14867.1|14864.7|14853.9|14852.3|1344
1656655800000|2022-07-01 06:10:00|14854.8|14852.3|14854.8|14853.3|14859.3|14857.7|14849.4|14846.9|1327
1656656100000|2022-07-01 06:15:00|14855.7|14853.2|14849.4|14847.9|14858.3|14856.8|14844.6|14842.9|1152
1656656400000|2022-07-01 06:20:00|14851.3|14849.8|14843.4|14841.9|14851.3|14849.8|14839.4|14837.9|1638
1656656700000|2022-07-01 06:25:00|14845|14842.5|14827.4|14825.9|14848.4|14846.9|14824.4|14822.9|2444
1656657000000|2022-07-01 06:30:00|14826.4|14824.9|14836.4|14833.9|14846.4|14844.8|14825.4|14823.4|2067
1656657300000|2022-07-01 06:35:00|14837.4|14835.9|14831.4|14828.9|14846.4|14844.9|14829.4|14826.9|1147
1656657600000|2022-07-01 06:40:00|14831.3|14829.8|14825.4|14822.9|14832.4|14830.9|14817.4|14815.9|1889
1656657900000|2022-07-01 06:45:00|14825.3|14823.8|14822.4|14819.9|14835.8|14833.9|14821.3|14818.9|1624
1656658200000|2022-07-01 06:50:00|14822.2|14820.7|14833.4|14831.9|14837.4|14835.9|14822.2|14820.7|2141
1656658500000|2022-07-01 06:55:00|14834.4|14832.9|14846.6|14844.1|14854.1|14851.7|14833.4|14831.9|2187
1656658800000|2022-07-01 07:00:00|14847.5|14845.1|14840.6|14839.1|14860.2|14857.8|14839.6|14837.1|3595
1656659100000|2022-07-01 07:05:00|14839.6|14838.1|14832.6|14831.1|14854.1|14852.6|14831.6|14829.1|2780
1656659400000|2022-07-01 07:10:00|14833.6|14832.1|14824.6|14823.1|14833.7|14832.1|14817.6|14816.1|3863
1656659700000|2022-07-01 07:15:00|14824.8|14823.3|14849.6|14848.1|14849.6|14848.1|14824.8|14823.3|3579
1656660000000|2022-07-01 07:20:00|14850.6|14848.9|14866.3|14864.8|14868.9|14867.4|14844.4|14841.9|4503
1656660300000|2022-07-01 07:25:00|14865.4|14863.8|14870.6|14868.1|14878.5|14876.1|14855.8|14854.3|4991
1656660600000|2022-07-01 07:30:00|14871.5|14869.1|14848.5|14847|14871.5|14870|14838.5|14837|4291
1656660900000|2022-07-01 07:35:00|14847.5|14846|14833.5|14832|14849.5|14848|14831.5|14830|4573
1656661200000|2022-07-01 07:40:00|14832.5|14831|14842.5|14841|14848.5|14847|14832.5|14830.2|4922
1656661500000|2022-07-01 07:45:00|14841.5|14840|14832.1|14830.6|14843.7|14842|14827.5|14826|3482
1656661800000|2022-07-01 07:50:00|14831.1|14829.6|14824.1|14822.6|14849.1|14847.6|14818.1|14816.6|5141
1656662100000|2022-07-01 07:55:00|14825|14822.5|14815.1|14813.6|14829.1|14827.6|14813.1|14811.6|4595
1656662400000|2022-07-01 08:00:00|14817.1|14815.6|14804.1|14802.6|14822.2|14820.6|14801.1|14799.6|4315
1656662700000|2022-07-01 08:05:00|14803.1|14801.6|14801.1|14799.6|14807.1|14805.6|14797.1|14795.6|3677
1656663000000|2022-07-01 08:10:00|14802.2|14799.7|14804.1|14802.6|14805.1|14803.6|14795.1|14793.5|4016
1656663300000|2022-07-01 08:15:00|14805.1|14803.6|14791.4|14789.9|14807.2|14805.7|14791.4|14789.9|4635
1656663600000|2022-07-01 08:20:00|14792.4|14790.9|14781.4|14779.9|14799.4|14797.9|14779.4|14777.8|6823
1656663900000|2022-07-01 08:25:00|14782.4|14780.9|14787.4|14785.9|14795.4|14793.9|14778.4|14776.9|3916
1656664200000|2022-07-01 08:30:00|14786.4|14784.9|14784.4|14782.9|14789.6|14787.9|14771.4|14769.8|5665
1656664500000|2022-07-01 08:35:00|14785.5|14783|14783.4|14781.9|14790.4|14788.9|14773.4|14771.9|5356
1656664800000|2022-07-01 08:40:00|14784.4|14782.9|14783.4|14781.9|14785.4|14783.9|14770.4|14768.8|3007
1656665100000|2022-07-01 08:45:00|14782.7|14781.2|14781.4|14779.9|14791.5|14789.8|14773.4|14771.9|3741
1656665400000|2022-07-01 08:50:00|14781.5|14780|14795.4|14793.9|14795.4|14793.9|14780.4|14778.9|3634
1656665700000|2022-07-01 08:55:00|14795.6|14794.1|14805.2|14802.7|14816.4|14814.7|14794.4|14792.8|5299
1656666000000|2022-07-01 09:00:00|14805.4|14802.9|14786.4|14784.9|14821.4|14818.9|14761.4|14759.9|6749
1656666300000|2022-07-01 09:05:00|14788.4|14785.9|14780.3|14778.8|14799.4|14797|14775.4|14773.9|4862
1656666600000|2022-07-01 09:10:00|14781.3|14780|14801.2|14799.7|14805.2|14803.7|14777.3|14775.8|5345
1656666900000|2022-07-01 09:15:00|14802.2|14800.7|14812.2|14810.7|14813.6|14811.7|14797.2|14795.7|4010
1656667200000|2022-07-01 09:20:00|14813.2|14811.7|14812.2|14810.7|14824.2|14822.7|14809.2|14807.7|6411
1656667500000|2022-07-01 09:25:00|14811.2|14809.7|14805.2|14803.7|14814.3|14812.7|14802.2|14800.7|3651
1656667800000|2022-07-01 09:30:00|14803.8|14801.3|14798.2|14796.7|14808.6|14806.7|14792|14789.7|4211
1656668100000|2022-07-01 09:35:00|14799.2|14797.7|14784.2|14782.7|14802.2|14800.7|14784|14781.5|5849
1656668400000|2022-07-01 09:40:00|14785.2|14783.7|14791.2|14788.7|14793.2|14791.7|14781|14779.5|3200
1656668700000|2022-07-01 09:45:00|14790.4|14789.7|14790.1|14788.6|14796.1|14794.6|14788|14785.6|3914
1656669000000|2022-07-01 09:50:00|14790.9|14789.4|14798.1|14796.6|14801.1|14798.8|14787.1|14785.5|2317
1656669300000|2022-07-01 09:55:00|14799.1|14797.6|14804.1|14802.6|14805.1|14803.6|14795|14792.6|2636
1656669600000|2022-07-01 10:00:00|14805.1|14803.6|14811.1|14809.6|14812|14810.5|14797.1|14795.6|4360
1656669900000|2022-07-01 10:05:00|14810.1|14808.6|14829.1|14827.6|14834.1|14832.6|14810.1|14808.6|2908
1656670200000|2022-07-01 10:10:00|14828.1|14826.6|14829.1|14827.6|14831.8|14830.3|14819.1|14817.5|2550
1656670500000|2022-07-01 10:15:00|14828.1|14826.6|14852|14850.5|14853.7|14852.2|14826.1|14824.6|3387
1656670800000|2022-07-01 10:20:00|14852.8|14850.3|14846.1|14844.6|14858.2|14856.7|14846.1|14844.5|3944
1656671100000|2022-07-01 10:25:00|14845.1|14843.6|14844.1|14842.6|14851.9|14849.6|14840.9|14838.7|2623
1656671400000|2022-07-01 10:30:00|14845.1|14842.7|14838.1|14835.6|14848.2|14846.6|14837.1|14835.6|1973
1656671700000|2022-07-01 10:35:00|14837.8|14836.6|14846.1|14844.6|14848.8|14847.3|14837.1|14835.4|1863
1656672000000|2022-07-01 10:40:00|14847.1|14845.6|14847|14845.5|14855.4|14853.9|14843|14841.5|2857
1656672300000|2022-07-01 10:45:00|14848|14846.5|14849|14847.5|14856.4|14854.8|14847|14845.4|2701
1656672600000|2022-07-01 10:50:00|14850|14848.5|14852|14849.5|14855.4|14853|14847|14845.5|1182
1656672900000|2022-07-01 10:55:00|14851.9|14850.5|14859|14857.5|14862.2|14860.7|14851.3|14849.8|2545
1656673200000|2022-07-01 11:00:00|14859.9|14858.4|14872.9|14871.4|14879.2|14877.5|14856.4|14854.7|3795
1656673500000|2022-07-01 11:05:00|14873.8|14872.3|14881.7|14880.2|14881.7|14880.2|14867.7|14866.1|3471
1656673800000|2022-07-01 11:10:00|14884.3|14882.8|14899|14897.5|14928|14926.5|14882.5|14880.9|6155
1656674100000|2022-07-01 11:15:00|14900|14898.5|14908|14906.5|14910.1|14908.5|14899|14897.5|3013
1656674400000|2022-07-01 11:20:00|14909|14907.3|14905.1|14903.6|14911|14908.5|14897|14895.5|3556
1656674700000|2022-07-01 11:25:00|14906|14903.5|14900|14898.5|14908|14906.5|14894|14892.5|2719
1656675000000|2022-07-01 11:30:00|14899|14897.5|14910.9|14909.4|14911.9|14910.4|14893|14891.5|2688
1656675300000|2022-07-01 11:35:00|14909.9|14908.4|14900.9|14898.4|14911.9|14909.6|14899.9|14898.4|2333
1656675600000|2022-07-01 11:40:00|14899.9|14899.4|14911.9|14910.4|14913.9|14912.4|14895.9|14894.4|3985
1656675900000|2022-07-01 11:45:00|14912.9|14911.4|14904.9|14903.4|14923.9|14922.4|14904.9|14903.4|2741
1656676200000|2022-07-01 11:50:00|14903.9|14902.4|14913.9|14912.4|14924|14922.4|14898.9|14897.4|3281
1656676500000|2022-07-01 11:55:00|14913.2|14911.7|14906.9|14905.4|14916.9|14915.4|14901|14899.5|2891
1656676800000|2022-07-01 12:00:00|14907.2|14905.7|14908.9|14907.4|14914.8|14913.3|14904.9|14903.4|3528
1656677100000|2022-07-01 12:05:00|14907.9|14906.4|14902.9|14901.4|14910.9|14908.4|14897.9|14895.4|3769
1656677400000|2022-07-01 12:10:00|14901.9|14900.4|14898.9|14897.4|14906.9|14905.4|14896.9|14895.4|2413
1656677700000|2022-07-01 12:15:00|14899.9|14898.2|14911.9|14909.4|14913|14911.4|14898.7|14896.4|3360
1656678000000|2022-07-01 12:20:00|14910.9|14910.2|14936.9|14935.4|14942.9|14941.4|14910.9|14909.2|5959
1656678300000|2022-07-01 12:25:00|14935.9|14934.4|14924.7|14923.2|14936.9|14935.4|14915.3|14913.3|3703
1656678600000|2022-07-01 12:30:00|14923.7|14922.2|14923.7|14922.2|14929.7|14928.2|14917.7|14916.2|2975
1656678900000|2022-07-01 12:35:00|14924.7|14923.2|14915.7|14914.2|14932.7|14931.2|14912.7|14911.2|3908
1656679200000|2022-07-01 12:40:00|14916.7|14915.2|14953.7|14952.2|14954.7|14953.2|14915.7|14914.2|5504
1656679500000|2022-07-01 12:45:00|14952.7|14951.2|14951.7|14950.2|14968.8|14966.4|14946.7|14945.2|5853
1656679800000|2022-07-01 12:50:00|14952.7|14951.2|14953.7|14952.2|14954.7|14952.3|14936.7|14935|4905
1656680100000|2022-07-01 12:55:00|14954.7|14953.2|14956.7|14954.2|14968|14966.4|14940.7|14939|5859
1656680400000|2022-07-01 13:00:00|14955.7|14953.2|14962.5|14960|14967|14965.5|14948.7|14947.2|6016
1656680700000|2022-07-01 13:05:00|14962.6|14960.1|14974|14972.5|14977.5|14976|14961.6|14959.6|5887
1656681000000|2022-07-01 13:10:00|14973.8|14971.5|14983.7|14982.2|14986.9|14985.4|14971.4|14969.7|5113
1656681300000|2022-07-01 13:15:00|14982.8|14981.3|14973.3|14971.8|14985.6|14984.1|14970.7|14969.1|4098
1656681600000|2022-07-01 13:20:00|14974.1|14972.6|14957.9|14956.4|14974.3|14972.7|14956.9|14955.4|3761
1656681900000|2022-07-01 13:25:00|14957.6|14956.1|14953.9|14952.4|14967.2|14965.7|14946.9|14945.4|5917
1656682200000|2022-07-01 13:30:00|14952.9|14951.4|14963.8|14962.3|14968.1|14966.6|14952.7|14950.4|6984
1656682500000|2022-07-01 13:35:00|14963.7|14962.2|14976.5|14975|14979.3|14977.6|14957.8|14956.3|4432
1656682800000|2022-07-01 13:40:00|14976.7|14974|14979.5|14978|14983.9|14982.4|14967.8|14966.2|3314
1656683100000|2022-07-01 13:45:00|14978.8|14977.3|14969.9|14968.4|14989.5|14987.6|14962.9|14961.3|3984
1656683400000|2022-07-01 13:50:00|14970.8|14969.3|14965.6|14964.1|14972.5|14970.9|14961.9|14960.4|4166
1656683700000|2022-07-01 13:55:00|14966.4|14964.9|14949.9|14948.4|14966.4|14964.9|14944.9|14943.3|5518
1656684000000|2022-07-01 14:00:00|14951.5|14949|15013.7|15012.2|15029.7|15028.1|14951.5|14949|8063
1656684300000|2022-07-01 14:05:00|15013.8|15012.3|15048.3|15046.8|15048.4|15046.8|15009.7|15008.2|5887
1656684600000|2022-07-01 14:10:00|15049.3|15047.8|15050.5|15049|15064.5|15062.2|15030.3|15028.8|7073
1656684900000|2022-07-01 14:15:00|15051.5|15049.9|15036.5|15035|15055.5|15053.9|15032.5|15031|5704
1656685200000|2022-07-01 14:20:00|15035.5|15034|15056.5|15055|15057.5|15056|15030.5|15029|3723
1656685500000|2022-07-01 14:25:00|15057.5|15056|15091.5|15089|15092.5|15090|15052.5|15051|6442
1656685800000|2022-07-01 14:30:00|15090.5|15090|15074.5|15073|15101.5|15100|15073.5|15071.9|6562
1656686100000|2022-07-01 14:35:00|15075.5|15074|15053.5|15052|15077.5|15075|15051.5|15050|6326
1656686400000|2022-07-01 14:40:00|15051.5|15050|15041.5|15040|15052.5|15051|15023.5|15022|5958
1656686700000|2022-07-01 14:45:00|15042.5|15041|15051.5|15050|15057.5|15056|15036.5|15035|4439
1656687000000|2022-07-01 14:50:00|15052.5|15051|15037.5|15036|15053.5|15051.1|15031.5|15030|4850
1656687300000|2022-07-01 14:55:00|15036.5|15035|15036.5|15035|15042.6|15041|15020.5|15019|5607
1656687600000|2022-07-01 15:00:00|15035.2|15033.7|15022.1|15020.6|15039.5|15038|15019.1|15017.5|4393
1656687900000|2022-07-01 15:05:00|15023.2|15020.7|15014.1|15012.6|15024.2|15022.6|15008.1|15006.6|5641
1656688200000|2022-07-01 15:10:00|15012.1|15010.6|15023.1|15021.6|15027.2|15025.6|15008.1|15006.6|5814
1656688500000|2022-07-01 15:15:00|15024.1|15022.6|15010.2|15008.7|15025.9|15024.3|15004.1|15002.6|4887
1656688800000|2022-07-01 15:20:00|15010.1|15008.6|14995.1|14993.6|15011.2|15009.6|14991.3|14989.8|3931
1656689100000|2022-07-01 15:25:00|14994.1|14992.6|15010|15008.5|15010|15008.5|14989.1|14987.6|3412
1656689400000|2022-07-01 15:30:00|15011|15009.5|15022|15020.5|15024|15022.5|15006|15004.5|3245
1656689700000|2022-07-01 15:35:00|15021|15019.5|15019|15016.5|15027|15025.5|15015|15013.5|2486
1656690000000|2022-07-01 15:40:00|15018|15016.7|15014.8|15013.3|15024|15022.5|15010.9|15009.4|1949
1656690300000|2022-07-01 15:45:00|15014.9|15013.4|15008.8|15007.3|15018.9|15017.4|15005.8|15004.3|1260
1656690600000|2022-07-01 15:50:00|15007.8|15006.3|15009.7|15008.2|15010.7|15009.1|14999.7|14998.2|2471
1656690900000|2022-07-01 15:55:00|15011.4|15007.2|15002.7|15001.2|15018.7|15017.2|15000.7|14999.2|1955
1656691200000|2022-07-01 16:00:00|15003.5|15002|15004.7|15003.2|15012.7|15010.2|15001.7|15000.2|1460
1656691500000|2022-07-01 16:05:00|15005.7|15004.2|15000.7|14999.2|15010.7|15009.2|14999.7|14998.1|1054
1656691800000|2022-07-01 16:10:00|14999.7|14998.2|15001.7|14999.2|15004.7|15002.2|14997.7|14996.2|774
1656692100000|2022-07-01 16:15:00|15000.8|14999.3|14995.7|14994.2|15001.8|15000.2|14995.7|14994.2|754
1656692400000|2022-07-01 16:20:00|14996.7|14995.2|14993.7|14992.2|15004.7|15003.2|14992.7|14991.2|768
1656692700000|2022-07-01 16:25:00|14994.7|14991.2|14985.7|14984.2|14994.7|14993.2|14984.7|14983.2|711
1656693000000|2022-07-01 16:30:00|14985.8|14983.3|14991.7|14990.2|14992.7|14991.2|14983.7|14982.2|1007
1656693300000|2022-07-01 16:35:00|14990.7|14989.2|15000.7|14999.2|15001.7|15000.2|14990.7|14989|372
1656693600000|2022-07-01 16:40:00|14999.8|14998.2|14998.6|14997.1|15003.8|15002.2|14996.7|14995.2|768
1656693900000|2022-07-01 16:45:00|14999.6|14998.1|15005.6|15004.1|15006.6|15005.1|14997.6|14996.1|498
1656694200000|2022-07-01 16:50:00|15004.6|15003.1|14997.6|14995.1|15005.6|15004.1|14992.6|14991.1|540
1656694500000|2022-07-01 16:55:00|14997.8|14996.1|14990.6|14989.1|15002.6|15001.1|14986.6|14985.1|490
1656694800000|2022-07-01 17:00:00|14989.6|14988.1|14996.6|14995.1|14997.6|14995.1|14988.7|14987.1|641
1656695100000|2022-07-01 17:05:00|14995.6|14994.1|14995.6|14994.1|14998.6|14997.1|14993.9|14992.1|238
1656695400000|2022-07-01 17:10:00|14995.7|14994.2|14997.6|14995.1|14998.6|14997.1|14994.6|14993|370
1656695700000|2022-07-01 17:15:00|14997.3|14996.1|14996.6|14994.1|14998.6|14997.1|14993.6|14992|393
1656696000000|2022-07-01 17:20:00|14995.6|14995.1|14992.6|14991.1|14997.6|14996.1|14991.6|14989.9|532
1656696300000|2022-07-01 17:25:00|14992.4|14990.1|14992.6|14991.1|14993.6|14992.1|14990.6|14988.9|189
1656696600000|2022-07-01 17:30:00|14993.6|14992.1|14995.6|14994.1|14996.6|14995.1|14991.6|14990.1|287
1656696900000|2022-07-01 17:35:00|14995.7|14993.2|14995.5|14994|14995.7|14994.1|14992.5|14990.9|130
1656697200000|2022-07-01 17:40:00|14994.5|14993|14997.5|14996|14998.5|14997|14992.5|14991|152
1656697500000|2022-07-01 17:45:00|14998.5|14997|14998.5|14996|14999.5|14997|14995.5|14994|162
1656697800000|2022-07-01 17:50:00|14998.4|14995.9|14998.5|14997|15000.7|14999|14997.5|14995.9|121
1656698100000|2022-07-01 17:55:00|14998.6|14997.1|15002.5|15001|15002.5|15001|14996.5|14995|130
1656698400000|2022-07-01 18:00:00|15003.5|15002|14998.5|14997|15003.5|15002|14998.5|14997|123
1656698700000|2022-07-01 18:05:00|14997.5|14996|15002.5|15001|15002.6|15001|14995.5|14994|251
1656699000000|2022-07-01 18:10:00|15003.5|15002|15001.5|15000|15003.5|15002|15000.5|14999|90
1656699300000|2022-07-01 18:15:00|15001.2|14999.7|15001.5|15000|15002.6|15001|14999.5|14998|178
1656699600000|2022-07-01 18:20:00|15002.3|15000.8|14999.5|14998|15002.6|15001|14997.5|14995.5|148
1656699900000|2022-07-01 18:25:00|14998.6|14997|15002.5|15000|15003.5|15002|14998.5|14997|52
1656700200000|2022-07-01 18:30:00|15003.5|15001|15004.4|15002.9|15004.4|15002.9|15001.4|14999.9|143
1656700500000|2022-07-01 18:35:00|15003.4|15001.9|15005.4|15003.9|15005.4|15003.9|15002.4|15000.9|86
1656700800000|2022-07-01 18:40:00|15006.4|15004.9|15005.4|15003.9|15007.4|15005.9|15005.4|15003.9|65
1656701100000|2022-07-01 18:45:00|15006.4|15004.9|15007.4|15005.9|15010.4|15007.9|15005.4|15003.8|119
1656701400000|2022-07-01 18:50:00|15007.5|15006|15008.4|15005.9|15010.4|15008|15006.4|15004.9|229
1656701700000|2022-07-01 18:55:00|15007.4|15006|15009.4|15007.9|15011.4|15009.9|15007.4|15005.9|163
1656702000000|2022-07-01 19:00:00|15008.4|15006.9|15011.4|15009.9|15014.4|15012.9|15008.4|15006.9|157
1656702300000|2022-07-01 19:05:00|15012.4|15010|15012.4|15010.9|15013.5|15011.9|15012.4|15010|18
1656702600000|2022-07-01 19:10:00|15012.2|15009.7|15012.4|15010.9|15013.4|15011.9|15011.4|15009.7|69
1656702900000|2022-07-01 19:15:00|15011.4|15009.9|15015.4|15013.9|15018.4|15016|15010.4|15008.9|342
1656703200000|2022-07-01 19:20:00|15014.4|15012.9|15013.4|15011.9|15014.5|15012.9|15010.5|15008.9|329
1656703500000|2022-07-01 19:25:00|15013.3|15011.8|15015.3|15013.8|15017.3|15015.8|15013.3|15011.8|204
1656703800000|2022-07-01 19:30:00|15015.5|15013|15014.3|15012.8|15016.3|15014.8|15013.3|15011.8|200
1656704100000|2022-07-01 19:35:00|15014.2|15012.7|15013.3|15011.8|15014.3|15012.7|15012.3|15010.8|84
1656704400000|2022-07-01 19:40:00|15012.5|15010.8|15010.3|15008.8|15013.3|15011|15009.3|15007.8|78
1656704700000|2022-07-01 19:45:00|15009.3|15007.8|15007.3|15005.8|15009.3|15007.8|15007.3|15005.8|84
1656705000000|2022-07-01 19:50:00|15006.3|15004.8|15002.3|14999.8|15006.3|15004.8|15001.3|14999.7|276
1656705300000|2022-07-01 19:55:00|15002.2|15000.7|15000.4|14997.9|15006.3|15004.8|15000.3|14997.8|130
1656914700000|2022-07-04 06:05:00|14951.9|14949.4|14965.9|14963.4|14966.9|14965.1|14949.4|14947.4|1100
1656915000000|2022-07-04 06:10:00|14964.9|14964.4|14958.9|14957.4|14967.9|14966.4|14954.9|14952.4|802
1656915300000|2022-07-04 06:15:00|14960.8|14959.3|14954.9|14953.4|14962.9|14960.6|14951.9|14950.4|573
1656915600000|2022-07-04 06:20:00|14955.2|14953.7|14947.9|14945.4|14964.9|14962.4|14944.9|14942.4|1198
1656915900000|2022-07-04 06:25:00|14947|14945.5|14943.8|14941.3|14950.9|14949.4|14939.9|14938.4|1511
1656916200000|2022-07-04 06:30:00|14943.9|14941.4|14934.9|14933.4|14948|14946.4|14930.6|14928.4|2556
1656916500000|2022-07-04 06:35:00|14936.9|14934.4|14917.9|14916.4|14939.9|14938.4|14916|14914.4|2436
1656916800000|2022-07-04 06:40:00|14916.9|14915.4|14916.9|14915.4|14918.9|14917.4|14907.9|14906.4|1955
1656917100000|2022-07-04 06:45:00|14918.9|14916.4|14933.9|14931.4|14941.9|14940.4|14917.9|14916.4|1670
1656917400000|2022-07-04 06:50:00|14933.7|14932.2|14946.9|14945.4|14946.9|14945.4|14924.9|14922.4|1417
1656917700000|2022-07-04 06:55:00|14948.9|14947.4|14942.8|14941.3|14948.9|14947.4|14937.8|14936.3|1377
1656918000000|2022-07-04 07:00:00|14944.8|14943.3|14959.8|14958.3|14960.8|14959.3|14935.8|14934.3|4576
1656918300000|2022-07-04 07:05:00|14958.8|14956.3|14936.8|14934.3|14960.5|14959|14934.7|14932.3|2988
1656918600000|2022-07-04 07:10:00|14937.1|14935.6|14962.8|14960.3|14964.8|14962.3|14932.8|14931.3|3627
1656918900000|2022-07-04 07:15:00|14963|14960.5|14956.8|14955.3|14966.8|14964.5|14953.8|14952.3|3290
1656919200000|2022-07-04 07:20:00|14954.8|14953.3|14948.8|14947.3|14954.8|14953.3|14939.8|14938.2|2456
1656919500000|2022-07-04 07:25:00|14949.8|14948.3|14946.8|14945.3|14954.8|14953.3|14939.8|14937.3|2260
1656919800000|2022-07-04 07:30:00|14948.8|14946.3|14937.8|14936.3|14951.8|14949.3|14936.8|14935.3|3440
1656920100000|2022-07-04 07:35:00|14936.8|14935.3|14930.8|14929.3|14938.9|14937.3|14929.8|14928.3|2042
1656920400000|2022-07-04 07:40:00|14930.6|14929.1|14937.8|14935.3|14937.8|14935.3|14923.8|14922.3|2424
1656920700000|2022-07-04 07:45:00|14937.6|14936.3|14941.7|14940.2|14944.9|14943.3|14935.8|14933.8|3406
1656921000000|2022-07-04 07:50:00|14942.7|14941.2|14922.7|14921.2|14944.9|14943.2|14922.7|14921.2|3705
1656921300000|2022-07-04 07:55:00|14923.7|14922.2|14928.7|14927.2|14929.7|14928.2|14920.7|14919.2|3657
1656921600000|2022-07-04 08:00:00|14929.7|14928.2|14943.7|14942.2|14951.7|14950.2|14929.7|14928.2|4276
1656921900000|2022-07-04 08:05:00|14944.7|14942.4|14956.3|14954.8|14958.3|14956.8|14943.7|14942.2|2509
1656922200000|2022-07-04 08:10:00|14957.3|14955.6|14953.7|14952.2|14961.3|14959.8|14949.3|14947.8|2016
1656922500000|2022-07-04 08:15:00|14953.8|14952.3|14971.7|14970.2|14972.8|14971.2|14953.7|14952.1|3197
1656922800000|2022-07-04 08:20:00|14970.7|14969.2|14953.5|14952|14972.7|14971.2|14952.5|14951|2633
1656923100000|2022-07-04 08:25:00|14952.5|14951|14950.5|14949|14961.7|14960|14949.5|14948|1966
1656923400000|2022-07-04 08:30:00|14951.5|14950|14943.5|14942|14951.5|14950|14941.5|14939.9|2229
1656923700000|2022-07-04 08:35:00|14945.5|14944|14940.5|14939|14949.5|14947.3|14940.5|14939|1621
1656924000000|2022-07-04 08:40:00|14941.5|14940|14938.5|14937|14943.5|14942|14937.5|14936|1383
1656924300000|2022-07-04 08:45:00|14939.2|14937.7|14931.5|14930|14943.5|14942|14931.5|14930|2459
1656924600000|2022-07-04 08:50:00|14932.5|14931|14942.5|14941|14942.6|14941|14931.2|14929.7|1948
1656924900000|2022-07-04 08:55:00|14941.6|14940|14923.5|14922|14942.5|14941|14923.5|14922|1538
1656925200000|2022-07-04 09:00:00|14922.5|14921|14910.5|14908|14925.8|14924.3|14905.5|14904|5204
1656925500000|2022-07-04 09:05:00|14909.6|14908.1|14894.5|14893|14909.6|14908.1|14892.5|14890.8|4582
1656925800000|2022-07-04 09:10:00|14893.5|14892|14882.4|14880.9|14898.5|14896.2|14882.4|14880.9|3819
1656926100000|2022-07-04 09:15:00|14883.4|14881.8|14883.4|14881.9|14888.4|14886.9|14878.4|14876.8|3799
1656926400000|2022-07-04 09:20:00|14883.3|14880.9|14884.4|14882.9|14886.6|14884.9|14878.4|14876.8|3121
1656926700000|2022-07-04 09:25:00|14883.4|14881.9|14868.4|14865.9|14886.4|14884.9|14866.4|14864.8|3535
1656927000000|2022-07-04 09:30:00|14868.3|14866.9|14867.4|14864.9|14878.4|14876.9|14865.6|14864.1|2553
1656927300000|2022-07-04 09:35:00|14866.4|14864.8|14859.1|14857.6|14874.4|14871.9|14857.4|14855.9|4246
1656927600000|2022-07-04 09:40:00|14859.4|14857.9|14871.4|14869.9|14871.5|14869.9|14856.4|14854.9|3165
1656927900000|2022-07-04 09:45:00|14870.7|14869.2|14873.4|14871.9|14873.5|14871.9|14862.4|14860.9|2142
1656928200000|2022-07-04 09:50:00|14874.5|14872|14878.4|14876.9|14879.4|14877.7|14867.4|14864.9|2000
1656928500000|2022-07-04 09:55:00|14879.4|14877.7|14881.4|14879.9|14885.5|14883.9|14876.4|14874.9|2356
1656928800000|2022-07-04 10:00:00|14882.4|14880.7|14873.4|14871.9|14882.4|14880.9|14871.4|14869.9|1226
1656929100000|2022-07-04 10:05:00|14874.5|14870.9|14881.3|14878.8|14881.5|14879.8|14867.4|14865.9|1714
1656929400000|2022-07-04 10:10:00|14881.5|14879.8|14883.3|14880.8|14884.3|14882|14874.3|14872.8|1270
1656929700000|2022-07-04 10:15:00|14884.3|14881.8|14890.3|14888.8|14895|14893.5|14882.3|14880.8|2026
1656930000000|2022-07-04 10:20:00|14891.3|14890.8|14894.3|14892.8|14899.3|14897.8|14889.3|14887.8|1494
1656930300000|2022-07-04 10:25:00|14895.3|14893|14894.3|14891.8|14896.3|14894.8|14887.6|14885.8|1631
1656930600000|2022-07-04 10:30:00|14893.5|14892|14895.3|14892.8|14899.4|14897.8|14889.3|14887.8|2383
1656930900000|2022-07-04 10:35:00|14894.3|14892.3|14896.3|14894.8|14896.4|14894.8|14889.3|14887.6|1142
1656931200000|2022-07-04 10:40:00|14899.3|14897.8|14900.3|14897.8|14900.3|14898.8|14896.3|14893.8|1572
1656931500000|2022-07-04 10:45:00|14900.1|14898.8|14904.3|14902.8|14917|14915.5|14898.3|14896.8|4530
1656931800000|2022-07-04 10:50:00|14905.3|14901.8|14892.3|14890.8|14905.3|14902.8|14892.3|14890.8|2534
1656932100000|2022-07-04 10:55:00|14892.1|14889.8|14888.3|14886.8|14900.3|14897.9|14884.3|14882.6|1667
1656932400000|2022-07-04 11:00:00|14889.3|14887.8|14893.2|14891.7|14894.3|14891.9|14886.2|14884.7|1704
1656932700000|2022-07-04 11:05:00|14894.2|14892.6|14886.2|14884.7|14894.2|14892.7|14884.2|14882.7|2116
1656933000000|2022-07-04 11:10:00|14887.2|14884.9|14892.2|14889.7|14896.2|14894.7|14885.2|14883.7|803
1656933300000|2022-07-04 11:15:00|14892.1|14890.6|14899.1|14896.6|14901.4|14899.7|14887.2|14885.7|2027
1656933600000|2022-07-04 11:20:00|14899.2|14896.7|14891.2|14889.7|14901.2|14899.7|14889.2|14887.6|774
1656933900000|2022-07-04 11:25:00|14890.9|14889.4|14880.2|14878.7|14892.2|14890.7|14879.9|14877.7|1590
1656934200000|2022-07-04 11:30:00|14879.2|14877.7|14883.2|14881.7|14884.2|14882.7|14874.2|14872.7|1327
1656934500000|2022-07-04 11:35:00|14882.2|14880.7|14890.2|14888.7|14892.2|14890.7|14876.5|14874.7|1086
1656934800000|2022-07-04 11:40:00|14891.2|14889.7|14882.2|14880.7|14893.2|14891.7|14880.2|14878.7|1829
1656935100000|2022-07-04 11:45:00|14883|14881.5|14883.2|14881.7|14885.5|14883.7|14878.2|14876.7|904
1656935400000|2022-07-04 11:50:00|14883.3|14881.8|14884.2|14882.7|14887.4|14885.9|14882.2|14880.3|895
1656935700000|2022-07-04 11:55:00|14884.1|14882.6|14885.1|14882.6|14887.1|14885.6|14882.1|14880.3|979
1656936000000|2022-07-04 12:00:00|14884.1|14882.5|14880.1|14878.6|14888.1|14886.6|14878.1|14876.6|1423
1656936300000|2022-07-04 12:05:00|14881.1|14877.6|14873.1|14871.6|14881.1|14878.6|14867.1|14865.6|4483
1656936600000|2022-07-04 12:10:00|14874.1|14872.6|14870.1|14867.6|14876.1|14874.6|14868.1|14866.6|2719
1656936900000|2022-07-04 12:15:00|14870|14868.5|14868.1|14866.6|14871.1|14869.6|14865.1|14863.5|1596
1656937200000|2022-07-04 12:20:00|14868.2|14866.7|14874.1|14872.6|14877.1|14875.6|14865.1|14863.5|4772
1656937500000|2022-07-04 12:25:00|14873.2|14871.7|14873.1|14871.6|14877.1|14875.6|14869.1|14867.6|621
1656937800000|2022-07-04 12:30:00|14874.1|14872.4|14875.1|14873.6|14880.2|14878.6|14871.1|14869.6|1268
1656938100000|2022-07-04 12:35:00|14876.1|14873.7|14875.1|14873.6|14878.2|14876.6|14870.1|14868.6|1121
1656938400000|2022-07-04 12:40:00|14875.8|14874.3|14876.5|14875|14877.6|14876|14872.1|14870.6|1116
1656938700000|2022-07-04 12:45:00|14875.5|14874|14868.5|14867|14878.5|14877|14868.5|14867|1624
1656939000000|2022-07-04 12:50:00|14869.5|14868|14874.5|14873|14876.5|14875|14868.5|14867|985
1656939300000|2022-07-04 12:55:00|14875.5|14874|14875.5|14874|14876.5|14875|14865.3|14862.8|2169
1656939600000|2022-07-04 13:00:00|14876.5|14873|14873.5|14871|14877.5|14876|14865.5|14864|2092
1656939900000|2022-07-04 13:05:00|14873.3|14871.8|14868.4|14865.9|14873.6|14872|14865.4|14863.9|1700
1656940200000|2022-07-04 13:10:00|14867.4|14866.8|14859.4|14857.9|14868.4|14866.9|14856.4|14854.9|1680
1656940500000|2022-07-04 13:15:00|14859.6|14857.1|14860.4|14858.9|14863.4|14861.9|14857.4|14855.9|1457
1656940800000|2022-07-04 13:20:00|14861.4|14859.9|14855.4|14853.9|14864.6|14862.9|14855.4|14853.9|1739
1656941100000|2022-07-04 13:25:00|14856.4|14854.9|14856.4|14854.9|14862.4|14860.9|14851.4|14849.9|2156
1656941400000|2022-07-04 13:30:00|14857.1|14855.6|14850.4|14848.9|14858.4|14856.9|14850.4|14848.5|1593
1656941700000|2022-07-04 13:35:00|14851.4|14849.9|14844.7|14843.2|14852.4|14850.9|14844.4|14842.9|1864
1656942000000|2022-07-04 13:40:00|14844.4|14842.9|14846.4|14844.9|14847.5|14845.9|14841.4|14839.9|2173
1656942300000|2022-07-04 13:45:00|14846.2|14843.7|14848.4|14846.9|14848.5|14846.9|14842.4|14840.9|2327
1656942600000|2022-07-04 13:50:00|14848.5|14847|14854.4|14852.9|14854.4|14852.9|14846.4|14844.9|2704
1656942900000|2022-07-04 13:55:00|14853.4|14851.9|14863.4|14861.9|14863.4|14861.9|14852.4|14850.9|3430
1656943200000|2022-07-04 14:00:00|14864.4|14862.9|14867.3|14865.8|14867.5|14865.8|14857.4|14855.9|3041
1656943500000|2022-07-04 14:05:00|14868.3|14866.8|14871.3|14869.8|14873.3|14871.8|14865.3|14863.8|3377
1656943800000|2022-07-04 14:10:00|14872.3|14867.8|14875.3|14873.8|14876.3|14874.8|14865.3|14863.5|1418
1656944100000|2022-07-04 14:15:00|14875.6|14874.1|14881.3|14879.8|14884.3|14882.8|14874.3|14872.7|2082
1656944400000|2022-07-04 14:20:00|14882.3|14880.8|14890.3|14888.8|14890.3|14888.8|14880.5|14878.8|1737
1656944700000|2022-07-04 14:25:00|14891.3|14889.8|14894.3|14892.8|14895.4|14893.8|14881.3|14878.8|1860
1656945000000|2022-07-04 14:30:00|14895.3|14893.8|14889.3|14887.8|14895.3|14893.8|14886.3|14884.8|2137
1656945300000|2022-07-04 14:35:00|14888.3|14886.8|14887.3|14884.8|14890.3|14888.8|14885.3|14883.8|1610
1656945600000|2022-07-04 14:40:00|14886.3|14885.8|14879.3|14877.8|14889.3|14886.8|14875.1|14873.6|3165
1656945900000|2022-07-04 14:45:00|14878.3|14876.8|14874.3|14872.8|14879.3|14877.8|14869.3|14867.6|1284
1656946200000|2022-07-04 14:50:00|14874.4|14872.9|14871.1|14868.6|14874.4|14872.9|14868.3|14866.8|831
1656946500000|2022-07-04 14:55:00|14870.2|14868.7|14869.2|14867.7|14871.2|14869.7|14862.2|14860.6|1351
1656946800000|2022-07-04 15:00:00|14870.2|14868.7|14865.2|14863.7|14871.6|14869.7|14861.2|14859.7|2233
1656947100000|2022-07-04 15:05:00|14864.9|14863.4|14853.2|14851.7|14864.9|14863.4|14853.2|14851.6|1875
1656947400000|2022-07-04 15:10:00|14854.1|14851.6|14841.2|14839.7|14854.1|14851.7|14839.2|14837.2|3084
1656947700000|2022-07-04 15:15:00|14840.2|14838.7|14837.2|14835.7|14844.2|14842.7|14836.2|14834.7|2265
1656948000000|2022-07-04 15:20:00|14838.2|14835.6|14842.2|14840.7|14843.2|14841.7|14835.2|14833.7|1839
1656948300000|2022-07-04 15:25:00|14842.3|14840.8|14851.2|14849.7|14852.2|14850.7|14842.2|14840.7|1522
1656948600000|2022-07-04 15:30:00|14850.5|14849|14862.2|14860.7|14863.2|14861.7|14848.2|14846.7|1597
1656948900000|2022-07-04 15:35:00|14860.2|14858.7|14861.2|14858.7|14863.3|14861.7|14855.2|14853.7|1116
1656949200000|2022-07-04 15:40:00|14862.2|14859.7|14856.2|14854.7|14862.2|14860.7|14855.2|14853.7|536
1656949500000|2022-07-04 15:45:00|14857.2|14855.7|14862.1|14860.6|14862.1|14860.6|14855.2|14853.7|1141
1656949800000|2022-07-04 15:50:00|14861.1|14859.6|14859.1|14857.6|14863.1|14861.6|14858.1|14856.6|718
1656950100000|2022-07-04 15:55:00|14860.1|14858.6|14860.1|14858.6|14862.1|14860.6|14857.1|14855.6|479
1656950400000|2022-07-04 16:00:00|14859.1|14857.6|14858.1|14856.6|14860.3|14858.6|14856|14854.5|425
1656950700000|2022-07-04 16:05:00|14858.3|14855.8|14857.1|14855.6|14858.5|14856.6|14855.1|14853.5|235
1656951000000|2022-07-04 16:10:00|14858.1|14856.6|14861.1|14859.6|14862.1|14860.6|14858.1|14856.6|142
1656951300000|2022-07-04 16:15:00|14860.1|14858.6|14860.1|14858.6|14861.1|14859.6|14859.1|14857.6|114
1656951600000|2022-07-04 16:20:00|14859.1|14857.6|14860.1|14858.6|14860.2|14858.6|14858.1|14856.6|225
1656951900000|2022-07-04 16:25:00|14859.1|14857.6|14857.1|14855.6|14859.4|14857.6|14855.1|14853.2|235
1656952200000|2022-07-04 16:30:00|14857.4|14855.9|14861.1|14859.6|14862.1|14860.6|14857.4|14855.9|223
1656952500000|2022-07-04 16:35:00|14860.2|14858.7|14861.1|14859.6|14861.1|14859.6|14859.1|14857.6|39
1656952800000|2022-07-04 16:40:00|14860.1|14858.6|14858|14856.5|14861.6|14859.7|14858|14856.5|138
1656953100000|2022-07-04 16:45:00|14857|14855.5|14861|14859.5|14862|14859.7|14857|14855.5|124
1656953400000|2022-07-04 16:50:00|14860|14858.5|14860|14858.5|14860.2|14858.5|14859|14856.5|87
1656953700000|2022-07-04 16:55:00|14859|14857.5|14860|14858.5|14861|14858.5|14858|14856.5|74
1656954000000|2022-07-04 17:00:00|14859|14857.5|14860|14857.5|14861|14859.5|14859|14857.5|21
1656954300000|2022-07-04 17:05:00|14859|14858.5|14861|14859.5|14862|14859.6|14859|14857|32
1656954600000|2022-07-04 17:10:00|14860.5|14858.5|14862|14859.5|14862.1|14860.5|14860.5|14858.5|71
1656954900000|2022-07-04 17:15:00|14863|14861.5|14864|14861.5|14864|14862.3|14861.9|14859.9|85
1656955200000|2022-07-04 17:20:00|14863.8|14862.5|14866|14863.5|14866|14863.6|14863|14861.5|59
1656955500000|2022-07-04 17:25:00|14865.8|14864.3|14866|14863.5|14866|14864.5|14865|14863.5|36
1656955800000|2022-07-04 17:30:00|14865.1|14863.6|14865|14863.5|14866|14863.6|14865|14863.5|8
1656956100000|2022-07-04 17:35:00|14866|14864.5|14865.9|14863.4|14866.3|14864.5|14865.8|14863.4|17
1656956400000|2022-07-04 17:40:00|14865.8|14864.3|14865.9|14863.4|14866.3|14864.3|14865.8|14863.4|4
1656956700000|2022-07-04 17:45:00|14865.8|14864.3|14867.9|14865.4|14867.9|14866.4|14864.9|14863.3|38
1656957000000|2022-07-04 17:50:00|14868.4|14866.4|14867.9|14866.4|14868.4|14866.4|14867.8|14865.4|21
1656957300000|2022-07-04 17:55:00|14867.8|14866.3|14868.9|14866.4|14868.9|14866.4|14867.4|14865.4|18
1656957600000|2022-07-04 18:00:00|14868.1|14866.6|14866.9|14864.4|14868.1|14866.6|14864.9|14863.4|83
1656957900000|2022-07-04 18:05:00|||||||||2
1656958200000|2022-07-04 18:10:00|14866.7|14865.2|14866.9|14864.4|14867.2|14865.2|14866.7|14864.4|6
1656958500000|2022-07-04 18:15:00||14865.4||14864.4||14865.4||14864.4|2
1656958800000|2022-07-04 18:20:00|||||||||5
1656959100000|2022-07-04 18:25:00|14865.9|14863.9|14865.9|14864.4|14866.9|14864.4|14864.9|14863.4|70
1656959400000|2022-07-04 18:30:00|14865.8|14864.3|14867.8|14865.3|14867.8|14866.3|14865.8|14864.3|31
1656959700000|2022-07-04 18:35:00||14866.3||14865.3||14866.3||14865.3|1
1656960000000|2022-07-04 18:40:00|14867.7|14866.2|14867.8|14865.3|14867.8|14866.3|14867.7|14865.3|4
1656960300000|2022-07-04 18:45:00|14867.7|14866.2|14867.8|14866.3|14867.8|14866.3|14867.7|14866.2|2
1656960600000|2022-07-04 18:50:00|14868.8|14867.3|14868.8|14867.3|14868.8|14867.3|14868.8|14867.3|16
1656960900000|2022-07-04 18:55:00|14868.7|14867.2|14868.8|14866.3|14868.8|14867.2|14867.8|14866.3|11
1656961200000|2022-07-04 19:00:00|14868.6|14867.1|14867.8|14865.3|14869.1|14867.1|14867.8|14865.3|43
1656961500000|2022-07-04 19:05:00|14868.8|14866.3|14868.8|14867.3|14868.8|14867.3|14868.8|14866.3|7
1656961800000|2022-07-04 19:10:00|14868.6|14867.1|14868.8|14866.3|14868.8|14867.3|14868.6|14866.3|13
1656962100000|2022-07-04 19:15:00|14868.6|14867.1|14868.8|14866.3|14868.8|14867.3|14867.8|14866.3|4
1656962400000|2022-07-04 19:20:00|14868.6|14867.1|14868.8|14867.3|14868.8|14867.3|14868.6|14867.1|1
1656962700000|2022-07-04 19:25:00|14868.7|14867.2|14867.7|14866.2|14868.7|14867.2|14867.7|14866.2|6
1656963000000|2022-07-04 19:30:00|14867.6|14866.1|14867.7|14866.2|14867.7|14866.2|14867.6|14865.2|14
1656963300000|2022-07-04 19:35:00|14868.7|14867.1|14868.7|14866.2|14868.7|14867.2|14868.6|14866.2|16
1656963600000|2022-07-04 19:40:00|14868.6|14867.1|14868.7|14866.2|14868.7|14867.2|14868.6|14866.2|8
1656963900000|2022-07-04 19:45:00|14867.9|14866.4|14869.7|14867.2|14869.7|14868.2|14867.7|14866.2|85
1656964200000|2022-07-04 19:50:00|14870.1|14868.2|14871.7|14869.2|14871.7|14870.2|14869.6|14867.2|55
1656964500000|2022-07-04 19:55:00|14870.7|14869.3|14874.7|14872.2|14874.7|14873.2|14870.7|14869.2|229
1657001100000|2022-07-05 06:05:00|14856.9|14854.4|14865.9|14864.4|14868|14866.5|14851|14849.4|1451
1657001400000|2022-07-05 06:10:00|14865.3|14862.8|14872.8|14871.3|14875.6|14874.1|14861.9|14859.4|1022
1657001700000|2022-07-05 06:15:00|14871.8|14870.3|14868.8|14866.3|14872.8|14870.3|14861|14859.3|848
1657002000000|2022-07-05 06:20:00|14867.8|14865.3|14862.8|14860.3|14867.8|14865.5|14856.8|14855.3|986
1657002300000|2022-07-05 06:25:00|14861.8|14860.5|14870.8|14869.3|14878.8|14877.3|14858.8|14857.2|1113
1657002600000|2022-07-05 06:30:00|14871.8|14870.3|14889.7|14888.2|14898.7|14896.2|14871.8|14870.3|2157
1657002900000|2022-07-05 06:35:00|14890.4|14888.9|14896.7|14895.2|14902.7|14901.2|14885.7|14884.2|2143
1657003200000|2022-07-05 06:40:00|14895.7|14894.2|14901.6|14900.1|14903.8|14902.1|14889.7|14888.2|1887
1657003500000|2022-07-05 06:45:00|14903.6|14901.1|14892.6|14891.1|14903.8|14902.1|14886.6|14885.1|1577
1657003800000|2022-07-05 06:50:00|14893.6|14892.1|14886.6|14884.1|14895.8|14894.1|14877.6|14875.1|1629
1657004100000|2022-07-05 06:55:00|14886.5|14885|14880.6|14879.1|14887.6|14886.1|14874.6|14873.1|1677
1657004400000|2022-07-05 07:00:00|14881.6|14880.1|14863.6|14862.1|14882.6|14880.1|14856.6|14855|2995
1657004700000|2022-07-05 07:05:00|14864.6|14863.1|14876.9|14875.4|14879.6|14878.1|14860.6|14859.1|3150
1657005000000|2022-07-05 07:10:00|14877.6|14876.1|14881.4|14878.9|14887.6|14885.4|14860.6|14859.1|2365
1657005300000|2022-07-05 07:15:00|14880.6|14879.1|14861.6|14860.1|14881.6|14880.1|14849.6|14848.1|2886
1657005600000|2022-07-05 07:20:00|14860.9|14859.4|14845.6|14844.1|14863.7|14862.1|14845.6|14844.1|2480
1657005900000|2022-07-05 07:25:00|14846.6|14845.1|14839.6|14838.1|14857.6|14856.1|14839.6|14838.1|4015
1657006200000|2022-07-05 07:30:00|14840.6|14839.1|14852.5|14850|14856.6|14855.1|14838.6|14837.1|3248
1657006500000|2022-07-05 07:35:00|14851.5|14851|14839.5|14837|14858.5|14857|14837.5|14836|3723
1657006800000|2022-07-05 07:40:00|14838.5|14836.2|14867.5|14866|14868.5|14867|14836.5|14835|2841
1657007100000|2022-07-05 07:45:00|14868.5|14867|14862.5|14860|14869.5|14868|14858.5|14857|3327
1657007400000|2022-07-05 07:50:00|14861.7|14860.2|14890.5|14889|14895.5|14893|14858.5|14857|4118
1657007700000|2022-07-05 07:55:00|14891.5|14890|14876.5|14875|14893.5|14892|14874.5|14873|2819
1657008000000|2022-07-05 08:00:00|14877.5|14876|14889.5|14888|14891.5|14890|14872.5|14871|3495
1657008300000|2022-07-05 08:05:00|14890.5|14889|14901.5|14900|14904.5|14903|14888.5|14887|4503
1657008600000|2022-07-05 08:10:00|14900.5|14899|14912.5|14911|14913.5|14912|14895.5|14893.8|3551
1657008900000|2022-07-05 08:15:00|14913.5|14912|14931.5|14929|14941.6|14940|14904.5|14902.8|4858
1657009200000|2022-07-05 08:20:00|14932|14930|14936.5|14935|14938.5|14937|14917.5|14915|4961
1657009500000|2022-07-05 08:25:00|14937.5|14936|14948.3|14945.8|14949.6|14948|14931.5|14929.8|3184
1657009800000|2022-07-05 08:30:00|14948.4|14945.9|14942.4|14940.9|14953.6|14951.9|14939.4|14937.9|4517
1657010100000|2022-07-05 08:35:00|14943.4|14941.9|14942.4|14940.9|14950.4|14948.9|14933.4|14931.9|3408
1657010400000|2022-07-05 08:40:00|14943.4|14941.9|14951.4|14949.9|14954.4|14952.9|14933.7|14931.9|4042
1657010700000|2022-07-05 08:45:00|14952.4|14950.9|14955.4|14953.9|14965.4|14963.9|14947.4|14945.8|4843
1657011000000|2022-07-05 08:50:00|14956.1|14954.6|14950.4|14947.9|14971.4|14969.9|14949.4|14947.9|4435
1657011300000|2022-07-05 08:55:00|14949.6|14948.9|14950.4|14948.9|14953.4|14951.9|14939.4|14937.7|5388
1657011600000|2022-07-05 09:00:00|14949.7|14948.2|14951.4|14949.9|14963.4|14961.9|14946.4|14944.9|4619
1657011900000|2022-07-05 09:05:00|14950.4|14948.9|14944.4|14942.9|14958.4|14956.9|14939.4|14937.9|3380
1657012200000|2022-07-05 09:10:00|14946.4|14943.9|14950.4|14948.9|14957.4|14955.9|14942.4|14940.9|3683
1657012500000|2022-07-05 09:15:00|14951.4|14949|14956.4|14953.9|14967.4|14964.9|14950.4|14948.7|3307
1657012800000|2022-07-05 09:20:00|14956.2|14954.7|14959.3|14956.8|14961.3|14959.8|14949.4|14947.7|2714
1657013100000|2022-07-05 09:25:00|14961.3|14957.8|14960.3|14958.8|14965.3|14963.8|14955.3|14953.8|3000
1657013400000|2022-07-05 09:30:00|14960.2|14957.7|14960.3|14957.8|14965.3|14963.8|14951.3|14949.8|3661
1657013700000|2022-07-05 09:35:00|14959.5|14958.8|14942.2|14939.7|14959.5|14958.8|14934.3|14932.8|3697
1657014000000|2022-07-05 09:40:00|14942.3|14940.8|14948.3|14946.8|14952.3|14950|14942.3|14940.8|2685
1657014300000|2022-07-05 09:45:00|14947.3|14945.8|14954.3|14952.8|14957.5|14955.8|14947.3|14945.8|3167
1657014600000|2022-07-05 09:50:00|14955.3|14953.8|14957.3|14955.8|14961.3|14959.8|14950.3|14948.1|3151
1657014900000|2022-07-05 09:55:00|14958.1|14955.6|14942.3|14940.8|14958.3|14956.8|14938.3|14936.8|3404
1657015200000|2022-07-05 10:00:00|14943.3|14941.8|14941.3|14938.8|14951.4|14949.8|14934.3|14932.6|3906
1657015500000|2022-07-05 10:05:00|14940.3|14939.8|14932.3|14930.8|14941.3|14939.8|14931.3|14929.8|4105
1657015800000|2022-07-05 10:10:00|14933.3|14930.9|14913.3|14910.8|14934.3|14932.8|14911.3|14909.3|3794
1657016100000|2022-07-05 10:15:00|14914.1|14911.6|14915.2|14912.7|14926.3|14924.3|14910.2|14908.4|5100
1657016400000|2022-07-05 10:20:00|14915.1|14913.6|14915.2|14913.7|14923.2|14921.7|14911.2|14909.6|4117
1657016700000|2022-07-05 10:25:00|14916.2|14914.7|14915.2|14913.7|14919.2|14917.7|14913.2|14911.7|2684
1657017000000|2022-07-05 10:30:00|14915.5|14914|14914.2|14912.7|14916.2|14914.7|14909.2|14907.6|1963
1657017300000|2022-07-05 10:35:00|14915.2|14913.7|14916.2|14914.7|14920.2|14918.7|14911.2|14909.6|2042
1657017600000|2022-07-05 10:40:00|14917.1|14914.6|14906.2|14904.7|14920.2|14918.4|14904.2|14901.7|2062
1657017900000|2022-07-05 10:45:00|14905.2|14903.7|14900.2|14898.7|14909.2|14907.7|14898.2|14896.5|2275
1657018200000|2022-07-05 10:50:00|14900|14897.5|14892.2|14890.7|14905.3|14903.7|14889.2|14887.7|3375
1657018500000|2022-07-05 10:55:00|14893.2|14891.7|14893|14891.5|14899.2|14896.8|14891.2|14889.3|1862
1657018800000|2022-07-05 11:00:00|14893.2|14890.7|14896.2|14894.7|14900.3|14898.7|14890.2|14888.7|2587
1657019100000|2022-07-05 11:05:00|14897.2|14896.7|14901.2|14899.7|14901.5|14900|14891.5|14890|2939
1657019400000|2022-07-05 11:10:00|14900.2|14898.7|14904.1|14902.6|14909.8|14908.3|14898.1|14896.6|1260
1657019700000|2022-07-05 11:15:00|14905.1|14903.6|14905.1|14903.6|14906|14903.6|14898.1|14896.6|1851
1657020000000|2022-07-05 11:20:00|14906.1|14904.6|14908.1|14906.6|14910.1|14908.6|14904.4|14902.9|1388
1657020300000|2022-07-05 11:25:00|14909.1|14905.9|14901.1|14899.6|14909.1|14906.6|14901.1|14899.5|1411
1657020600000|2022-07-05 11:30:00|14902|14899.5|14916.1|14914.6|14919.1|14917.6|14899.1|14897.6|2309
1657020900000|2022-07-05 11:35:00|14915.1|14913.6|14913.1|14910.6|14917.3|14915.6|14911.1|14909.6|801
1657021200000|2022-07-05 11:40:00|14912.1|14909.6|14901.1|14899.6|14913.2|14911.6|14900.1|14898.4|1248
1657021500000|2022-07-05 11:45:00|14902.1|14900.6|14919.1|14917.6|14919.1|14917.6|14901.2|14899.6|1734
1657021800000|2022-07-05 11:50:00|14920.2|14917.7|14929.1|14927.6|14932.1|14930.6|14918.4|14916.6|3914
1657022100000|2022-07-05 11:55:00|14930.1|14928.6|14934.8|14933.3|14938.1|14936.6|14928.8|14927.3|1984
1657022400000|2022-07-05 12:00:00|14935.1|14933.6|14943.1|14940.6|14946.1|14944.6|14933.1|14931.6|4108
1657022700000|2022-07-05 12:05:00|14942.9|14941.4|14955|14953.5|14955.2|14953.5|14942|14940.5|3332
1657023000000|2022-07-05 12:10:00|14954|14952.5|14967|14965.5|14968.2|14966.5|14954|14952.5|3086
1657023300000|2022-07-05 12:15:00|14966|14964.5|14968|14966.5|14976|14973.7|14963|14961.5|3985
1657023600000|2022-07-05 12:20:00|14969|14967.5|14985|14983.5|14993|14991.5|14967|14965.5|5493
1657023900000|2022-07-05 12:25:00|14986|14984.5|14987|14985.5|14990|14988.5|14978|14975.5|4142
1657024200000|2022-07-05 12:30:00|14987.2|14985.7|15000|14998.5|15002|15000.5|14987|14985.5|4506
1657024500000|2022-07-05 12:35:00|15001|14999.5|15010|15008.5|15011|15009.5|14991|14989.5|4664
1657024800000|2022-07-05 12:40:00|15009|15007.5|15004|15002.5|15027|15025.5|15000|14998.5|6085
1657025100000|2022-07-05 12:45:00|15005|15002.8|15002|15000.5|15006|15004.5|14987|14985.5|3547
1657025400000|2022-07-05 12:50:00|15003|15001.5|15002|15000.5|15008.3|15006.8|14994|14992.5|3618
1657025700000|2022-07-05 12:55:00|15001|14999.5|15006.9|15005.4|15016.8|15015.3|15000|14998.5|2883
1657026000000|2022-07-05 13:00:00|15007.9|15006.4|15025.9|15024.4|15028.1|15026.4|15005.9|15004.3|5526
1657026300000|2022-07-05 13:05:00|15026.9|15025.4|15020.9|15019.4|15028.9|15027.4|15010.9|15009.4|3878
1657026600000|2022-07-05 13:10:00|15021.9|15020.4|15028.9|15027.4|15033.9|15032.4|15014.9|15013.4|6447
1657026900000|2022-07-05 13:15:00|15029.9|15028.4|15034.1|15032.6|15035.9|15034.4|15021.9|15020.4|3562
1657027200000|2022-07-05 13:20:00|15033.9|15032.4|15031.9|15030.4|15035.9|15034.4|15022.9|15021.4|3625
1657027500000|2022-07-05 13:25:00|15032.9|15031.4|15027.9|15026.4|15037.9|15035.7|15020.9|15019.4|2940
1657027800000|2022-07-05 13:30:00|15028.6|15027.1|15034.9|15033.4|15036.9|15035.4|15022.9|15021.4|3808
1657028100000|2022-07-05 13:35:00|15035|15032.4|15040.9|15039.4|15045|15043.4|15033.9|15032.4|3905
1657028400000|2022-07-05 13:40:00|15039.9|15038.4|15043.9|15042.4|15045.9|15044.4|15025.9|15024.4|5011
1657028700000|2022-07-05 13:45:00|15044.9|15043.4|15031.9|15030.4|15045.9|15044.4|15024.9|15023.4|4302
1657029000000|2022-07-05 13:50:00|15030.2|15029.4|15034.8|15033.3|15036.8|15035.3|15020.9|15019.4|3659
1657029300000|2022-07-05 13:55:00|15033.8|15032.3|15028.8|15026.3|15035.8|15034.3|15025.5|15024|3772
1657029600000|2022-07-05 14:00:00|15029.8|15028.3|15035.8|15034.3|15038.2|15036.3|15013.8|15012.3|7259
1657029900000|2022-07-05 14:05:00|15036.1|15034.6|15036.8|15035.3|15045|15043.3|15027.8|15026.2|5900
1657030200000|2022-07-05 14:10:00|15037.7|15035.2|15016.8|15015.3|15039.8|15038.3|15012.8|15011.3|5152
1657030500000|2022-07-05 14:15:00|15015.8|15014.3|15007.7|15005.2|15023|15021.3|15004.8|15003.3|5145
1657030800000|2022-07-05 14:20:00|15007.8|15005.3|14993.8|14992.3|15010.8|15009.3|14990.8|14989.3|5081
1657031100000|2022-07-05 14:25:00|14994.8|14993.3|15000.8|14999.3|15008.8|15007.3|14993.8|14992.3|4542
1657031400000|2022-07-05 14:30:00|15001.8|15000.3|14990.8|14989.3|15011.8|15010.3|14989.8|14988.3|4540
1657031700000|2022-07-05 14:35:00|14991.8|14990.3|14985.8|14984.3|14993.8|14992.3|14976.8|14975.3|3584
1657032000000|2022-07-05 14:40:00|14986.6|14984.1|15007.8|15006.3|15008.8|15007.3|14985.8|14984.1|3838
1657032300000|2022-07-05 14:45:00|15006.8|15005.3|15008.7|15007.2|15012.8|15011.2|15002.8|15001.2|2793
1657032600000|2022-07-05 14:50:00|15009.7|15008.2|15013.7|15012.2|15014.7|15013.2|15003.7|15002.2|3432
1657032900000|2022-07-05 14:55:00|15014.7|15013.2|15013.7|15012.2|15016.9|15015.2|15005.7|15004.2|4545
1657033200000|2022-07-05 15:00:00|15014.7|15013.2|15017.7|15016.2|15024.7|15023.2|15013.7|15012.2|5187
1657033500000|2022-07-05 15:05:00|15018.7|15017.2|15031.7|15030.2|15038.7|15037.2|15017.7|15016.2|5312
1657033800000|2022-07-05 15:10:00|15032.7|15031.2|15054|15052.5|15054|15052.5|15030|15028.5|5467
1657034100000|2022-07-05 15:15:00|15053|15051.5|15050|15048.5|15054|15052.5|15042|15040.5|6899
1657034400000|2022-07-05 15:20:00|15051|15048.6|15050|15047.5|15052.1|15050.5|15041.8|15039.5|4136
1657034700000|2022-07-05 15:25:00|15051|15048.5|15059|15057.5|15063|15061.5|15047|15045.5|3891
1657035000000|2022-07-05 15:30:00|15060|15057.6|15054.8|15052.3|15064|15062.5|15047.8|15046.3|4089
1657035300000|2022-07-05 15:35:00|15053.8|15053.3|15066.8|15065.3|15068|15066.3|15048.8|15047.3|3294
1657035600000|2022-07-05 15:40:00|15065.8|15064.3|15051.8|15050.3|15071.8|15070.3|15050.8|15049.1|3728
1657035900000|2022-07-05 15:45:00|15052.8|15049.3|15061.8|15059.3|15066.8|15064.3|15046.3|15044.3|3264
1657036200000|2022-07-05 15:50:00|15060.8|15059.1|15066.8|15065.3|15070.8|15069.3|15059.8|15058.3|1387
1657036500000|2022-07-05 15:55:00|15067.6|15065.1|15066.8|15065.3|15070.8|15069.3|15064.8|15063.1|1668
1657036800000|2022-07-05 16:00:00|15067.8|15065.4|15057.8|15055.3|15067.8|15065.4|15056.8|15055.3|2571
1657037100000|2022-07-05 16:05:00|15056.8|15056.3|15050.7|15049.2|15060.5|15059|15048.7|15047.2|2212
1657037400000|2022-07-05 16:10:00|15051.7|15050.2|15062.7|15061.2|15064.7|15063.2|15050.6|15048.2|1461
1657037700000|2022-07-05 16:15:00|15062.6|15060.2|15060.7|15059.2|15065.7|15064.2|15058.7|15057.2|401
1657038000000|2022-07-05 16:20:00|15061.7|15060.2|15056.7|15055.2|15061.9|15060.2|15055.7|15054.2|865
1657038300000|2022-07-05 16:25:00|15057.7|15056.2|15052.7|15051.2|15060.7|15059.2|15050.7|15049.1|677
1657038600000|2022-07-05 16:30:00|15051.7|15050.2|15055.7|15054.2|15057.7|15056.2|15050.7|15049.2|620
1657038900000|2022-07-05 16:35:00|15056.7|15054.4|15053.7|15052.2|15056.7|15054.4|15051.7|15050.2|387
1657039200000|2022-07-05 16:40:00|15054.7|15053.2|15054.7|15053.2|15056.7|15055.2|15053|15051.2|383
1657039500000|2022-07-05 16:45:00|15055.7|15054.2|15058.7|15057.2|15060.7|15059.2|15054.7|15053.2|394
1657039800000|2022-07-05 16:50:00|15057.7|15056.2|15057.7|15056.2|15058.7|15057.2|15055.7|15054|323
1657040100000|2022-07-05 16:55:00|15056.7|15055.2|15055.7|15054.2|15059.8|15058.2|15054.7|15053.2|328
1657040400000|2022-07-05 17:00:00|15056.7|15055.2|15054.6|15053.1|15058.7|15057.2|15054.6|15053|377
1657040700000|2022-07-05 17:05:00|15055.6|15053.3|15058.6|15057.1|15060.6|15059.1|15054.6|15053.1|304
1657041000000|2022-07-05 17:10:00|15058.3|15056.8|15056.6|15054.1|15058.3|15056.8|15054.6|15053.1|498
1657041300000|2022-07-05 17:15:00|15055.6|15054.4|15054.6|15053.1|15056.6|15055.1|15054.6|15053|272
1657041600000|2022-07-05 17:20:00|15053.9|15052.4|15053.6|15052.1|15055.6|15054.1|15051.6|15050.1|331
1657041900000|2022-07-05 17:25:00|15052.6|15051.1|15055.6|15054.1|15055.8|15054.3|15052.6|15051|272
1657042200000|2022-07-05 17:30:00|15056.6|15055|15054.6|15052.1|15057.6|15056.1|15053.7|15052.1|376
1657042500000|2022-07-05 17:35:00|15054.4|15052.9|15054.4|15052.9|15056.9|15054.9|15053.4|15051.9|215
1657042800000|2022-07-05 17:40:00|15053.4|15051.9|15050.4|15048.9|15054.4|15052.9|15048.4|15046.9|141
1657043100000|2022-07-05 17:45:00|15051.4|15049.9|15051.4|15049.9|15054.6|15052.9|15051.4|15049.9|166
1657043400000|2022-07-05 17:50:00|15052.4|15050.9|15052.4|15050.9|15053.4|15051.1|15050.4|15048.4|97
1657043700000|2022-07-05 17:55:00|15052.3|15049.9|15052.4|15050.9|15054.4|15052.9|15052.1|15049.9|58
1657044000000|2022-07-05 18:00:00|15051.7|15050.2|15050.4|15048.9|15053.4|15050.9|15050.4|15048.9|65
1657044300000|2022-07-05 18:05:00|15049.4|15047.9|15050.4|15048.9|15051.4|15049.9|15048.4|15046.9|77
1657044600000|2022-07-05 18:10:00|15050.1|15048.6|15047.4|15045.9|15050.5|15048.9|15047.4|15045.9|50
1657044900000|2022-07-05 18:15:00|15048.4|15046.9|15047.4|15045.9|15049.4|15047.9|15047.4|15045.7|84
1657045200000|2022-07-05 18:20:00|15047.7|15046.2|15043.3|15041.8|15049.4|15047|15043.3|15041.7|188
1657045500000|2022-07-05 18:25:00|15043|15041.5|15039.3|15037.8|15043.3|15041.8|15038.3|15036.7|192
1657045800000|2022-07-05 18:30:00|15038.3|15036.8|15036.3|15034.8|15040.5|15038.8|15036.3|15034.8|163
1657046100000|2022-07-05 18:35:00|15037.3|15035|15033.3|15031.8|15038.3|15036.8|15033.3|15030.8|183
1657046400000|2022-07-05 18:40:00|15033.2|15030.7|15034.3|15032.8|15035.3|15033.8|15030.3|15028.8|145
1657046700000|2022-07-05 18:45:00|15035.3|15033.8|15030.3|15028.8|15035.3|15033.8|15030.3|15028.8|167
1657047000000|2022-07-05 18:50:00|15030.6|15029.1|15030.3|15028.8|15031.3|15029.1|15029.3|15027.8|188
1657047300000|2022-07-05 18:55:00|15031|15029.5|15039.3|15037.8|15040.3|15038.8|15030.3|15028.6|589
1657047600000|2022-07-05 19:00:00|15040.3|15036.8|15037.3|15035.8|15042.3|15040.8|15036.3|15034.8|366
1657047900000|2022-07-05 19:05:00|15037|15034.8|15030.3|15028.8|15037.3|15035.8|15029.3|15027.8|252
1657048200000|2022-07-05 19:10:00|15031.3|15029.8|15028.3|15026.8|15031.3|15029.8|15028.3|15026.6|127
1657048500000|2022-07-05 19:15:00|15029.3|15027.8|15035.2|15033.7|15036.2|15034.7|15027.3|15025.8|212
1657048800000|2022-07-05 19:20:00|15036.1|15033.6|15029.2|15027.7|15036.2|15034.7|15029.2|15027.7|153
1657049100000|2022-07-05 19:25:00|15028.2|15026.7|15036.2|15034.7|15036.2|15034.7|15028.2|15026.7|140
1657049400000|2022-07-05 19:30:00|15035.9|15034.4|15032.2|15030.7|15036.2|15034.7|15032.2|15030.6|137
1657049700000|2022-07-05 19:35:00|15032.5|15031|15034.2|15032.7|15036.2|15034.7|15032.5|15030.9|164
1657050000000|2022-07-05 19:40:00|15034.1|15032.6|15036.2|15034.7|15037.2|15035.7|15033.1|15030.6|280
1657050300000|2022-07-05 19:45:00|15035.2|15033.7|15031.2|15029.7|15036.7|15034.7|15031.2|15029.5|266
1657050600000|2022-07-05 19:50:00|15030.2|15028.7|15022.2|15020.7|15031.2|15029.7|15020.2|15018.7|498
1657050900000|2022-07-05 19:55:00|15022.3|15020.8|15023|15021.5|15024.2|15022.7|15019.2|15017.7|230
1657087500000|2022-07-06 06:05:00|15052.2|15050.7|15059.5|15057|15066.2|15064.7|15052.2|15049.7|1088
1657087800000|2022-07-06 06:10:00|15059.4|15058|15050.3|15048.8|15066.4|15064.9|15047.3|15045.8|1120
1657088100000|2022-07-06 06:15:00|15051.3|15049.8|15035.3|15033.8|15056.5|15055|15032.3|15030.8|1518
1657088400000|2022-07-06 06:20:00|15034.6|15033.1|15043.5|15042|15051.5|15050|15033.3|15031.8|1062
1657088700000|2022-07-06 06:25:00|15044.5|15043|15017.5|15016|15045.5|15044|15015.5|15014|1380
1657089000000|2022-07-06 06:30:00|15018.5|15015|14999.5|14998|15026.5|15025|14986.5|14985|3392
1657089300000|2022-07-06 06:35:00|14999.6|14997.1|14994.5|14993|15010.5|15008.1|14993.5|14991.8|2322
1657089600000|2022-07-06 06:40:00|14995.5|14993.8|14983.4|14981.9|15003.8|15001.8|14981.4|14978.9|1879
1657089900000|2022-07-06 06:45:00|14984.4|14982.9|14988.1|14986.6|15003.3|15001.1|14982.4|14980.9|1361
1657090200000|2022-07-06 06:50:00|14988.3|14986.8|15008.3|15005.8|15012.3|15010.8|14984.3|14982.6|3474
1657090500000|2022-07-06 06:55:00|15007.3|15004.8|15024.3|15022.8|15025|15023.5|15000.3|14998.8|1826
1657090800000|2022-07-06 07:00:00|15024.4|15021.9|15014.3|15011.8|15030.3|15028.8|15006.3|15004.6|3941
1657091100000|2022-07-06 07:05:00|15013.4|15011.9|15017.6|15016.1|15021.2|15019.7|15007.2|15005.7|2589
1657091400000|2022-07-06 07:10:00|15017.2|15015.7|15030.2|15028.7|15038.9|15037.4|15017.2|15015.7|2814
1657091700000|2022-07-06 07:15:00|15031.2|15029.6|15018.2|15016.7|15032.2|15030.7|15018.2|15016.7|2545
1657092000000|2022-07-06 07:20:00|15018.9|15017.4|15002.2|15000.7|15024.4|15022.7|15000.2|14998.7|3971
1657092300000|2022-07-06 07:25:00|15002.1|14999.7|15023.4|15020.9|15025.2|15023.7|14998.2|14996.7|3203
1657092600000|2022-07-06 07:30:00|15023.2|15020.7|15043|15041.5|15044|15042.5|15019.2|15017.7|3761
1657092900000|2022-07-06 07:35:00|15044|15042.5|15030|15027.5|15045|15043.5|15026|15024.4|3129
1657093200000|2022-07-06 07:40:00|15031|15028.5|15032|15030.5|15042.2|15040.5|15026|15024.4|2542
1657093500000|2022-07-06 07:45:00|15031|15029.5|15031|15029.5|15045|15043.5|15028|15026.4|2465
1657093800000|2022-07-06 07:50:00|15030|15028.5|15032|15030.5|15041|15039.5|15027|15025.5|2751
1657094100000|2022-07-06 07:55:00|15033|15031.5|15040|15037.5|15042|15039.5|15028|15026.5|2245
1657094400000|2022-07-06 08:00:00|15039.7|15038.5|15053|15051.5|15053|15051.5|15037|15035.5|5486
1657094700000|2022-07-06 08:05:00|15053.7|15052.2|15056.8|15055.3|15064|15062.5|15047.8|15045.3|4929
1657095000000|2022-07-06 08:10:00|15056|15054.5|15066|15064.5|15082|15080.5|15055.3|15053.8|4737
1657095300000|2022-07-06 08:15:00|15065|15063.5|15062|15060.5|15073|15071.5|15053|15051.3|3541
1657095600000|2022-07-06 08:20:00|15061.8|15059.3|15056.9|15055.4|15068.1|15066.5|15052.3|15050.8|2578
1657095900000|2022-07-06 08:25:00|15055.9|15054.4|15062.9|15061.4|15065.9|15064.4|15055.9|15054.4|3775
1657096200000|2022-07-06 08:30:00|15063.9|15062.4|15048.9|15047.4|15063.9|15062.4|15044.9|15043.4|5046
1657096500000|2022-07-06 08:35:00|15047.9|15046.4|15054.9|15053.4|15055.9|15054.4|15038.9|15037.4|3092
1657096800000|2022-07-06 08:40:00|15055.9|15054.4|15062.9|15061.4|15070.8|15068.4|15055.9|15054.4|4699
1657097100000|2022-07-06 08:45:00|15062.6|15061.1|15059.9|15057.4|15067.9|15066.4|15050.9|15049.4|5065
1657097400000|2022-07-06 08:50:00|15059.1|15057.6|15053.9|15052.4|15078.9|15077.4|15052.9|15051.4|4519
1657097700000|2022-07-06 08:55:00|15052.9|15051.4|15060.9|15058.4|15062.9|15061.4|15045.9|15044.2|4227
1657098000000|2022-07-06 09:00:00|15059.9|15059.1|15063.9|15061.4|15068.9|15067.4|15052|15050.4|4437
1657098300000|2022-07-06 09:05:00|15063.7|15062.4|15073.9|15072.4|15085.9|15084.4|15058.9|15057.2|8126
1657098600000|2022-07-06 09:10:00|15073.6|15072.1|15082.9|15081.4|15083.9|15082.4|15068.9|15067.4|4193
1657098900000|2022-07-06 09:15:00|15083.9|15082.4|15069.8|15068.3|15088.9|15087.4|15068.8|15066.3|3913
1657099200000|2022-07-06 09:20:00|15070.8|15069.3|15069.8|15068.3|15076.8|15075.3|15066.8|15065.2|3108
1657099500000|2022-07-06 09:25:00|15070.8|15069.3|15065.8|15064.3|15073.8|15072.3|15061.8|15060.3|6447
1657099800000|2022-07-06 09:30:00|15066.8|15065.3|15052.8|15051.3|15074.8|15073.3|15051.7|15049.2|8406
1657100100000|2022-07-06 09:35:00|15051.8|15050.3|15057.9|15056.4|15059.9|15058.4|15043.8|15042.3|4759
1657100400000|2022-07-06 09:40:00|15058.9|15057.4|15054.9|15053.4|15063.9|15062.4|15054.9|15053.4|1998
1657100700000|2022-07-06 09:45:00|15055.6|15054.1|15053.9|15052.4|15068.9|15067.4|15052.9|15051.2|2474
1657101000000|2022-07-06 09:50:00|15052.9|15051.4|15054.7|15053.2|15061.7|15060.2|15048.9|15047.2|2312
1657101300000|2022-07-06 09:55:00|15055.7|15054.2|15063.7|15062.2|15065.6|15063.2|15054.7|15053.2|2773
1657101600000|2022-07-06 10:00:00|15064.7|15062.4|15059.7|15058.2|15067.7|15066.2|15058.7|15057.2|1553
1657101900000|2022-07-06 10:05:00|15059.4|15057.9|15055.7|15054.2|15059.7|15058.2|15049.7|15048.2|1995
1657102200000|2022-07-06 10:10:00|15056.4|15054.9|15045.7|15044.2|15056.4|15054.9|15043.7|15042.2|2279
1657102500000|2022-07-06 10:15:00|15046.7|15043.2|15056.4|15054.9|15058.4|15056.9|15045.4|15043.2|1862
1657102800000|2022-07-06 10:20:00|15057.2|15054.7|15055.4|15053.9|15064.4|15062.9|15051.4|15049.9|3205
1657103100000|2022-07-06 10:25:00|15053.4|15051.9|15057.3|15055.8|15058.3|15056.8|15043.3|15041.8|2050
1657103400000|2022-07-06 10:30:00|15056.7|15055.2|15048.1|15045.6|15056.7|15055.2|15042.1|15040.6|2084
1657103700000|2022-07-06 10:35:00|15047.1|15046.6|15051.1|15049.6|15053.1|15051.6|15040.1|15038.6|2491
1657104000000|2022-07-06 10:40:00|15050.1|15048.6|15047.9|15045.4|15054.1|15052.6|15041.8|15040.3|1907
1657104300000|2022-07-06 10:45:00|15048.1|15045.6|15062.1|15059.6|15062.1|15059.7|15045.1|15043.4|2377
1657104600000|2022-07-06 10:50:00|15061.9|15060.4|15065|15062.5|15068|15065.5|15058.7|15057.2|1975
1657104900000|2022-07-06 10:55:00|15064.9|15063.4|15065|15062.5|15066|15064.5|15060|15058.5|1524
1657105200000|2022-07-06 11:00:00|15064.9|15063.4|15073.3|15071.8|15075.2|15073.5|15064.3|15062.8|3006
1657105500000|2022-07-06 11:05:00|15072.6|15071.1|15073.3|15071.8|15074.3|15072.7|15070|15068.3|2362
1657105800000|2022-07-06 11:10:00|15072.5|15071|15062.5|15061|15076|15074.5|15062.5|15061|2459
1657106100000|2022-07-06 11:15:00|15061.6|15060.1|15069.2|15067.7|15069.4|15067.7|15061.6|15060|1670
1657106400000|2022-07-06 11:20:00|15070.1|15068.6|15076.9|15075.4|15076.9|15075.4|15068.4|15066|2993
1657106700000|2022-07-06 11:25:00|15076.1|15074.6|15082.8|15081.3|15084.5|15083|15070.2|15068.7|3116
1657107000000|2022-07-06 11:30:00|15083.7|15082.2|15101|15099.5|15102.7|15101.2|15078.6|15077|3428
1657107300000|2022-07-06 11:35:00|15100.8|15099.3|15094.1|15092.6|15105.2|15102.7|15087.1|15085.6|4923
1657107600000|2022-07-06 11:40:00|15094.4|15092.9|15105.8|15104.3|15109.8|15107.3|15090.1|15088.6|2354
1657107900000|2022-07-06 11:45:00|15104.8|15103.3|15098.8|15097.3|15105.8|15104.3|15098.8|15097.2|2568
1657108200000|2022-07-06 11:50:00|15099.8|15098.3|15108.2|15105.7|15112.6|15111.1|15097.3|15095.8|3549
1657108500000|2022-07-06 11:55:00|15108.7|15106.2|15114.6|15113.1|15119.5|15117.9|15105.9|15104.4|4395
1657108800000|2022-07-06 12:00:00|15115.2|15113.7|15140.3|15138.8|15140.3|15138.8|15114.6|15113.1|8142
1657109100000|2022-07-06 12:05:00|15139.4|15137.9|15140.6|15139.1|15154.4|15152.9|15135.5|15134|7865
1657109400000|2022-07-06 12:10:00|15141.5|15140|15150.2|15148.7|15151.6|15150.1|15138.1|15136.6|5728
1657109700000|2022-07-06 12:15:00|15151.2|15147.9|15152.1|15149.6|15160.5|15158.9|15144.3|15142.6|6990
1657110000000|2022-07-06 12:20:00|15151.9|15150.4|15166.4|15164.9|15172.3|15170.8|15151.9|15149.6|6091
1657110300000|2022-07-06 12:25:00|15165.5|15164|15163.8|15162.3|15172.3|15170.8|15157.9|15156.4|4249
1657110600000|2022-07-06 12:30:00|15164.7|15163.2|15180|15177.5|15180.9|15179.2|15163.8|15162.3|4868
1657110900000|2022-07-06 12:35:00|15179.9|15178.4|15191.4|15189.9|15208.1|15206.4|15176.5|15174.8|5660
1657111200000|2022-07-06 12:40:00|15190.5|15189|15204.7|15203.2|15206.4|15204.9|15182.6|15181.1|5666
1657111500000|2022-07-06 12:45:00|15203.8|15202.3|15190.5|15189|15204.8|15203.2|15182|15180.5|5381
1657111800000|2022-07-06 12:50:00|15189.8|15188.3|15202.5|15200|15213.4|15211.9|15189.8|15188.3|6198
1657112100000|2022-07-06 12:55:00|15201.5|15199.2|15208.3|15206.8|15213.5|15211.8|15197.3|15195.8|4004
1657112400000|2022-07-06 13:00:00|15207.4|15205.9|15194.7|15193.2|15208.4|15206.8|15190.5|15189|3617
1657112700000|2022-07-06 13:05:00|15194.8|15192.3|15185.5|15184|15198.1|15196.6|15182.5|15181|3905
1657113000000|2022-07-06 13:10:00|15186.5|15184.8|15182.9|15181.4|15193.5|15192|15182.6|15181.1|3266
1657113300000|2022-07-06 13:15:00|15183.9|15182.4|15185.7|15184.2|15186.2|15184.7|15171.9|15170.4|4053
1657113600000|2022-07-06 13:20:00|15186.7|15183.9|15176.7|15175.2|15186.9|15185.2|15174.7|15173.2|3792
1657113900000|2022-07-06 13:25:00|15177.7|15176.2|15169.7|15168.2|15181.7|15180.2|15163.7|15162.2|3318
1657114200000|2022-07-06 13:30:00|15170.7|15169.2|15168.9|15167.4|15175.8|15174.2|15157.9|15156.4|5822
1657114500000|2022-07-06 13:35:00|15168.1|15166.6|15154.6|15153.1|15169.9|15167.6|15152|15150.4|4694
1657114800000|2022-07-06 13:40:00|15155.4|15153.9|15165.5|15164|15166.5|15164.9|15153.7|15152.2|3916
1657115100000|2022-07-06 13:45:00|15163.8|15161.3|15154.6|15153.1|15164|15161.5|15144.7|15142.2|4555
1657115400000|2022-07-06 13:50:00|15155.6|15152|15144.6|15143.1|15156.6|15155.1|15135.6|15134.1|4791
1657115700000|2022-07-06 13:55:00|15143.9|15142.1|15145.6|15142.1|15151.6|15149.3|15138.6|15137.1|3345
1657116000000|2022-07-06 14:00:00|15139.9|15136.4|15108.6|15107.1|15139.9|15136.4|15098.6|15097|8505
1657116300000|2022-07-06 14:05:00|15107.6|15106.1|15105.6|15104.1|15114.6|15113.1|15100.6|15099|4932
1657116600000|2022-07-06 14:10:00|15104.6|15103.1|15090.6|15089.1|15112.6|15111.1|15086.6|15085.1|5274
1657116900000|2022-07-06 14:15:00|15089.6|15088.1|15082.6|15081.1|15096.6|15095.1|15077.6|15076.1|5916
1657117200000|2022-07-06 14:20:00|15082.7|15080.2|15098.9|15096.4|15099.8|15097.3|15081.6|15080.1|4269
1657117500000|2022-07-06 14:25:00|15098.1|15096.6|15087.9|15086.4|15099.9|15098.3|15087.2|15085.7|5452
1657117800000|2022-07-06 14:30:00|15088.8|15087.3|15081.7|15080.2|15095.7|15094|15071.7|15070.1|5426
1657118100000|2022-07-06 14:35:00|15080.7|15079.2|15073.5|15072|15088.9|15087.2|15067.6|15066.1|3819
1657118400000|2022-07-06 14:40:00|15074.5|15073|15080.5|15079|15080.5|15079|15068.5|15066.9|3437
1657118700000|2022-07-06 14:45:00|15081.5|15080|15082.5|15081|15083.5|15082|15070.5|15069|3279
1657119000000|2022-07-06 14:50:00|15082.4|15080.9|15084.5|15083|15085.5|15084|15072.5|15071|3471
1657119300000|2022-07-06 14:55:00|15085.5|15084|15098.5|15097|15105.5|15104|15085.5|15084|6414
1657119600000|2022-07-06 15:00:00|15097.5|15096|15096.7|15095.2|15104.5|15102|15090.7|15089.2|4643
1657119900000|2022-07-06 15:05:00|15095.7|15094.2|15111.6|15110.1|15112.7|15111.2|15094.3|15092.3|4798
1657120200000|2022-07-06 15:10:00|15110.8|15109.3|15117.1|15115.6|15120.6|15119.1|15106.6|15105.1|4668
1657120500000|2022-07-06 15:15:00|15118.1|15114.8|15102.4|15100.9|15122.6|15121.1|15101.5|15099.9|6113
1657120800000|2022-07-06 15:20:00|15102.5|15101|15096.8|15095.3|15109.3|15107.6|15092.8|15091.3|4498
1657121100000|2022-07-06 15:25:00|15096.9|15095.4|15095.8|15094.3|15101.8|15100.3|15087.8|15086.3|3375
1657121400000|2022-07-06 15:30:00|15092.8|15093.3|15097.8|15096.3|15103.8|15102.3|15091.8|15090.3|2916
1657121700000|2022-07-06 15:35:00|15098.4|15096.9|15102.7|15101.2|15103.7|15102.2|15094.8|15093.3|1820
1657122000000|2022-07-06 15:40:00|15103.6|15101.1|15099.7|15098.2|15103.7|15102.2|15096.7|15095.1|2217
1657122300000|2022-07-06 15:45:00|15099.6|15097.2|15103.7|15102.2|15105.7|15104.2|15097.6|15095.2|2030
1657122600000|2022-07-06 15:50:00|15104.7|15103.2|15094.7|15093.2|15104.7|15103.2|15090.7|15089.2|1573
1657122900000|2022-07-06 15:55:00|15094.9|15092.4|15097.9|15095.4|15100|15098.4|15092.7|15091.2|1463
1657123200000|2022-07-06 16:00:00|15096.9|15096.4|15084.5|15083|15099.9|15098.4|15083.9|15082.2|1920
1657123500000|2022-07-06 16:05:00|15084.9|15083.4|15092.8|15091.3|15094|15092.3|15083.9|15082.4|1497
1657123800000|2022-07-06 16:10:00|15092.2|15090.7|15085.8|15084.3|15092.8|15091.3|15081.8|15080.2|1260
1657124100000|2022-07-06 16:15:00|15086.8|15085.3|15082.8|15080.3|15087.8|15086.3|15080.8|15079.3|861
1657124400000|2022-07-06 16:20:00|15082|15080.5|15078.8|15077.3|15082.8|15081.3|15074.8|15073.2|2001
1657124700000|2022-07-06 16:25:00|15079.7|15077.2|15081.8|15080.3|15085.8|15084.3|15078.8|15077.2|434
1657125000000|2022-07-06 16:30:00|15080.8|15079.3|15083.8|15081.3|15084.8|15083.3|15077.8|15076.3|411
1657125300000|2022-07-06 16:35:00|15082.8|15082.3|15082.8|15081.3|15086.8|15085.3|15082.1|15080.3|346
1657125600000|2022-07-06 16:40:00|15081.8|15080.3|15085.8|15084.3|15086.8|15085.3|15079.8|15078.3|706
1657125900000|2022-07-06 16:45:00|15086.8|15085.3|15085.8|15084.3|15089.8|15088.3|15084.8|15083.3|564
1657126200000|2022-07-06 16:50:00|15086.8|15085.1|15082.8|15081.3|15086.8|15085.3|15078.8|15077.3|346
1657126500000|2022-07-06 16:55:00|15083.5|15082|15083.8|15081.3|15085.8|15084.3|15079.8|15078.3|385
1657126800000|2022-07-06 17:00:00|15082.8|15082.3|15081.6|15080.1|15083.8|15082.3|15078.6|15077.1|387
1657127100000|2022-07-06 17:05:00|15080.6|15079.1|15085.6|15084.1|15085.6|15084.1|15079.6|15078.1|410
1657127400000|2022-07-06 17:10:00|15085.3|15083.8|15084.6|15083.1|15086.6|15085.1|15082.6|15081.1|474
1657127700000|2022-07-06 17:15:00|15083.7|15082.1|15083.6|15082.1|15085.7|15084.1|15080.4|15077.9|281
1657128000000|2022-07-06 17:20:00|15084.6|15083.1|15083.6|15082.1|15085.7|15084.1|15083.6|15082.1|83
1657128300000|2022-07-06 17:25:00|15082.9|15081.4|15084.5|15083|15085.5|15084|15082.5|15081|99
1657128600000|2022-07-06 17:30:00|15084.2|15082.7|15080.5|15079|15085.7|15084|15079.4|15077|132
1657128900000|2022-07-06 17:35:00|15079.7|15078|15079.5|15078|15082.7|15081|15078.5|15077|139
1657129200000|2022-07-06 17:40:00|15078.7|15077|15074.5|15073|15079.7|15078|15073.5|15072|143
1657129500000|2022-07-06 17:45:00|15075.5|15072|15076.5|15075|15076.7|15075|15073.5|15072|138
1657129800000|2022-07-06 17:50:00|15075.5|15074|15077.5|15075|15077.5|15076|15074.5|15073|138
1657130100000|2022-07-06 17:55:00|15077.3|15074.8|15082.5|15081|15084.5|15083|15075.5|15073.8|535
1657130400000|2022-07-06 18:00:00|15081.8|15080.3|15083.5|15081|15084.5|15082|15074.5|15072.8|493
1657130700000|2022-07-06 18:05:00|15082.5|15080|15064.5|15063|15085.6|15084|15062.5|15061|845
1657131000000|2022-07-06 18:10:00|15065.5|15064|15067.5|15066|15072.5|15070.8|15064.5|15062.8|360
1657131300000|2022-07-06 18:15:00|15068.5|15066.1|15061.4|15059.9|15068.5|15067|15060.4|15058.9|336
1657131600000|2022-07-06 18:20:00|15060.4|15058.9|15060.4|15057.9|15064.4|15062.9|15058.4|15056.9|384
1657131900000|2022-07-06 18:25:00|15059.6|15058.1|15062.4|15060.9|15065.6|15063.9|15058.4|15056.9|413
1657132200000|2022-07-06 18:30:00|15062.6|15060.1|15063.4|15061.9|15065.4|15063.9|15060.4|15058.8|339
1657132500000|2022-07-06 18:35:00|15063.6|15061.1|15063.4|15061.9|15065.4|15063.9|15060.1|15058.6|177
1657132800000|2022-07-06 18:40:00|15062.4|15060.9|15069.4|15067.9|15072.4|15070.9|15062.4|15060.8|268
1657133100000|2022-07-06 18:45:00|15070.4|15067.7|15062.4|15060.9|15070.4|15067.9|15061.4|15059.9|99
1657133400000|2022-07-06 18:50:00|15061.4|15059.9|15061.4|15059.9|15064.4|15062.9|15060.4|15058.9|126
1657133700000|2022-07-06 18:55:00|15062.1|15060.6|15060.4|15058.9|15062.4|15060.9|15058.4|15056.9|188
1657134000000|2022-07-06 19:00:00|15061.2|15058.7|15056.4|15054.9|15061.4|15059.9|15056.4|15054.9|485
1657134300000|2022-07-06 19:05:00|15056.7|15055.2|15054.4|15052.9|15057.4|15055.9|15052.4|15050.7|327
1657134600000|2022-07-06 19:10:00|15055.2|15052.7|15052.3|15050.8|15056.5|15054.9|15052.3|15050.7|132
1657134900000|2022-07-06 19:15:00|15051.3|15049.8|15048.3|15046.8|15054.3|15052.8|15048.3|15046.8|401
1657135200000|2022-07-06 19:20:00|15048.5|15047|15048.3|15046.8|15052.3|15050.8|15047.3|15045|337
1657135500000|2022-07-06 19:25:00|15047.3|15045.8|15047.3|15045.8|15049.3|15047.7|15046.3|15044.7|213
1657135800000|2022-07-06 19:30:00|15048.3|15046.8|15045.3|15043.8|15049.3|15047.8|15045.3|15043.7|222
1657136100000|2022-07-06 19:35:00|15046|15044.5|15048.3|15046.8|15049.3|15047|15045.3|15043.7|216
1657136400000|2022-07-06 19:40:00|15047.5|15045.8|15046.3|15044.8|15048.3|15046|15045.3|15043.8|174
1657136700000|2022-07-06 19:45:00|15047.1|15045.6|15051.3|15049.8|15051.3|15049.8|15046.3|15044.8|119
1657137000000|2022-07-06 19:50:00|15051.4|15048.9|15050.3|15048.8|15053.3|15051.8|15048.3|15046.8|326
1657137300000|2022-07-06 19:55:00|15051.3|15049.8|15047.3|15045.8|15052.4|15050.8|15045.3|15043.8|272
1657173900000|2022-07-07 06:05:00|15066.1|15063.6|15042.1|15040.6|15068.1|15066.6|15042.1|15040.6|2123
1657174200000|2022-07-07 06:10:00|15041.1|15039.6|15045.1|15043.6|15048.1|15045.6|15036.1|15034.5|1602
1657174500000|2022-07-07 06:15:00|15043.7|15042.2|15043.1|15040.6|15048.1|15046.4|15031.9|15029.6|1495
1657174800000|2022-07-07 06:20:00|15042.1|15038.6|15050.2|15048.7|15051.1|15048.7|15036.9|15034.6|1286
1657175100000|2022-07-07 06:25:00|15050.1|15048.6|15036.1|15033.6|15054.2|15051.9|15035.1|15032.6|1675
1657175400000|2022-07-07 06:30:00|15037.1|15034.6|15032.1|15030.6|15038.1|15036.6|15029.1|15027.6|1524
1657175700000|2022-07-07 06:35:00|15032.8|15031.3|15033.1|15030.6|15039.2|15037.6|15028.1|15026.6|1580
1657176000000|2022-07-07 06:40:00|15032.1|15031.4|15031.1|15029.6|15037.1|15034.6|15029.1|15026.7|1134
1657176300000|2022-07-07 06:45:00|15030.1|15028.6|15031|15029.5|15041|15039.4|15030|15027.5|1337
1657176600000|2022-07-07 06:50:00|15032|15030.5|15037|15035.5|15037.2|15035.5|15029|15027.5|1990
1657176900000|2022-07-07 06:55:00|15038|15036.5|15048|15046.5|15050|15048.5|15037|15035.5|2172
1657177200000|2022-07-07 07:00:00|15049|15047.5|15029|15026.5|15055|15052.5|15027|15024.5|4239
1657177500000|2022-07-07 07:05:00|15030|15027.5|15026|15024.5|15031|15029.5|15013|15011.5|3691
1657177800000|2022-07-07 07:10:00|15027|15025.5|15043|15040.5|15044.2|15041.7|15027|15025.5|2725
1657178100000|2022-07-07 07:15:00|15042.8|15041.3|15024|15022.5|15045|15043.5|15022|15020.5|2585
1657178400000|2022-07-07 07:20:00|15024.3|15022.8|15016|15014.5|15025|15023.5|15013|15011.3|3381
1657178700000|2022-07-07 07:25:00|15016.8|15014.3|15016|15014.5|15020|15018.5|15005|15003.3|3948
1657179000000|2022-07-07 07:30:00|15017|15015.5|15016.8|15014.3|15023.6|15022.1|15012|15010.5|2657
1657179300000|2022-07-07 07:35:00|15017|15015.5|15006.9|15005.4|15019.6|15018.1|15006.9|15005.4|4148
1657179600000|2022-07-07 07:40:00|15007.9|15006.4|15018.8|15016.3|15022.9|15021.4|15005.9|15004.4|2658
1657179900000|2022-07-07 07:45:00|15018.9|15016.4|15014.9|15013.4|15024.1|15022.4|15012.9|15011.4|2156
1657180200000|2022-07-07 07:50:00|15015.1|15012.6|15018.9|15017.4|15026.9|15025.4|15012.9|15011.4|2741
1657180500000|2022-07-07 07:55:00|15019.9|15017.7|15027.9|15025.4|15028.9|15027.4|15012.8|15010.4|2864
1657180800000|2022-07-07 08:00:00|15027.2|15025.7|15007.9|15006.4|15031.4|15029.4|15007.9|15006.2|3068
1657181100000|2022-07-07 08:05:00|15008.9|15007.4|14999.9|14998.4|15008.9|15007.4|14988.9|14987.4|5322
1657181400000|2022-07-07 08:10:00|15000.9|14999.2|15001.9|15000.4|15012.7|15010.4|14996.9|14995.4|3757
1657181700000|2022-07-07 08:15:00|15002.9|15001.4|14997.1|14995.6|15012.9|15011.4|14995.1|14993.6|3963
1657182000000|2022-07-07 08:20:00|14997.2|14994.6|15003.1|15001.6|15003.1|15001.6|14991.1|14989.6|4339
1657182300000|2022-07-07 08:25:00|15004.1|15000.6|14989.1|14987.6|15004.1|15001.6|14987.9|14985.4|5600
1657182600000|2022-07-07 08:30:00|14990.1|14988.6|14981|14979.5|14991.1|14989.6|14976.1|14974.6|5639
1657182900000|2022-07-07 08:35:00|14980|14978.5|14987|14985.5|14988|14986.5|14977|14975.4|4933
1657183200000|2022-07-07 08:40:00|14988|14985.7|14986|14984.5|14990|14988.5|14983|14981.5|2771
1657183500000|2022-07-07 08:45:00|14987|14985.5|14987.7|14986.2|14999|14997.5|14981|14979.5|8213
1657183800000|2022-07-07 08:50:00|14988|14986.5|14981|14979.5|15001|14999.5|14975|14973.5|6559
1657184100000|2022-07-07 08:55:00|14980|14978.5|14971|14969.5|14985.7|14984.2|14969.8|14967.3|4945
1657184400000|2022-07-07 09:00:00|14971.8|14970.3|14975|14973.5|14995|14993.5|14936|14933.5|10556
1657184700000|2022-07-07 09:05:00|14976|14974.5|14979|14976.5|14987|14985.5|14972.1|14970.6|4733
1657185000000|2022-07-07 09:10:00|14980|14977.5|14984|14982.5|14988|14986.5|14972|14970.5|3848
1657185300000|2022-07-07 09:15:00|14985|14983.2|14958|14956.5|14985|14983.5|14957|14955.5|3890
1657185600000|2022-07-07 09:20:00|14959|14957.5|14960|14957.5|14961|14959.5|14944|14942.3|3802
1657185900000|2022-07-07 09:25:00|14960.1|14957.6|14967.9|14966.4|14968.1|14966.4|14957.9|14956.4|2668
1657186200000|2022-07-07 09:30:00|14967.1|14965.6|14966.9|14965.4|14968.9|14967.4|14956.9|14955.4|2639
1657186500000|2022-07-07 09:35:00|14964.9|14963.4|14955.9|14953.4|14965.9|14963.4|14954.1|14952.6|3029
1657186800000|2022-07-07 09:40:00|14956.9|14954.4|14947.9|14946.4|14958.9|14957.4|14945.9|14944.4|4399
1657187100000|2022-07-07 09:45:00|14946.9|14945.4|14961.9|14960.4|14962.9|14961.4|14946.9|14945.4|4501
1657187400000|2022-07-07 09:50:00|14962.9|14961.2|14955.9|14954.4|14964.9|14963.4|14953.9|14952.4|2892
1657187700000|2022-07-07 09:55:00|14955.1|14953.4|14958.9|14957.4|14964|14962.4|14952.9|14951.2|2432
1657188000000|2022-07-07 10:00:00|14958.6|14957.1|14969.9|14968.4|14969.9|14968.4|14955.9|14954.4|1761
1657188300000|2022-07-07 10:05:00|14968.9|14967.4|14973.9|14972.4|14976.9|14975.4|14968.9|14967.4|3211
1657188600000|2022-07-07 10:10:00|14974.9|14973.4|14984.9|14983.4|14988.9|14987.4|14972.9|14971.4|4110
1657188900000|2022-07-07 10:15:00|14985|14982.5|14995.8|14994.3|14996.8|14995.3|14980.9|14979.4|3071
1657189200000|2022-07-07 10:20:00|14996.8|14995.3|14986.8|14985.3|14996.8|14995.3|14984.8|14983.3|2217
1657189500000|2022-07-07 10:25:00|14985.8|14984.3|14981.8|14980.3|14990.8|14989.3|14979.8|14978.2|2981
1657189800000|2022-07-07 10:30:00|14981.7|14979.3|14987.8|14986.3|14990.8|14989.3|14980.8|14979.3|2148
1657190100000|2022-07-07 10:35:00|14987.1|14985.6|14993.4|14991.9|14996.8|14994.4|14986.8|14985.3|2337
1657190400000|2022-07-07 10:40:00|14994.4|14992.9|14985.4|14983.9|14994.4|14992.9|14980.4|14978.9|5115
1657190700000|2022-07-07 10:45:00|14986.4|14984.9|14976.4|14974.9|14987.4|14985.9|14972.4|14969.9|3637
1657191000000|2022-07-07 10:50:00|14975.4|14973.9|14965.4|14963.9|14978.4|14976.9|14964.4|14962.9|3733
1657191300000|2022-07-07 10:55:00|14964.7|14963.2|14976.4|14974.9|14985.4|14983.9|14956.4|14954.9|5535
1657191600000|2022-07-07 11:00:00|14977.2|14975.7|14965.4|14963.9|14979.4|14977.9|14963.4|14961.7|3378
1657191900000|2022-07-07 11:05:00|14966.4|14964.9|14979.4|14977.9|14980.4|14978.9|14960.4|14958.9|2806
1657192200000|2022-07-07 11:10:00|14979.5|14978|14984.4|14982.9|14985.4|14983.9|14977.4|14975.9|2289
1657192500000|2022-07-07 11:15:00|14985.1|14983.6|14979.4|14977.9|14986.4|14984.2|14977.4|14975.9|2209
1657192800000|2022-07-07 11:20:00|14978.4|14976.9|14979.4|14977.9|14983.4|14981.9|14977.4|14975.9|2097
1657193100000|2022-07-07 11:25:00|14978.4|14976.9|14983.3|14980.8|14996.4|14994.9|14978.4|14976.9|3410
1657193400000|2022-07-07 11:30:00|14983.5|14981.8|14980.3|14978.8|14995.5|14993.8|14978.3|14976.7|4251
1657193700000|2022-07-07 11:35:00|14979.3|14977.8|15003.3|15001.8|15006.3|15004.8|14975.3|14973.8|4710
1657194000000|2022-07-07 11:40:00|15002.3|15000.8|15002.3|15000.8|15011.3|15009.8|14999.3|14997.8|4141
1657194300000|2022-07-07 11:45:00|15003.3|15001.8|15014.3|15012.8|15015.3|15013.5|15001.3|14999.8|2969
1657194600000|2022-07-07 11:50:00|15015.3|15013.8|15020.6|15019.1|15027.6|15025.8|15015.1|15012.6|4706
1657194900000|2022-07-07 11:55:00|15019.6|15018.1|15029.6|15028.1|15037.8|15036.1|15018.6|15017.1|3703
1657195200000|2022-07-07 12:00:00|15030.6|15029.1|15020.9|15018.4|15031.6|15030.1|15012.6|15011.1|3148
1657195500000|2022-07-07 12:05:00|15021.9|15019.4|15017.9|15016.4|15027.1|15025.4|15015.9|15014.4|3076
1657195800000|2022-07-07 12:10:00|15018.9|15017.4|15022.9|15020.4|15024.1|15022.4|15010.9|15009.4|2335
1657196100000|2022-07-07 12:15:00|15021.9|15021.4|14998|14996.5|15022.9|15021.4|14993.1|14991.4|5494
1657196400000|2022-07-07 12:20:00|14999|14997.5|14980|14978.5|15009|15006.7|14974|14972.5|6144
1657196700000|2022-07-07 12:25:00|14979|14977.5|14984|14981.5|14985.2|14983.5|14972|14970.4|4038
1657197000000|2022-07-07 12:30:00|14984.2|14981.7|14981|14979.5|14987|14985.5|14975|14973.5|3491
1657197300000|2022-07-07 12:35:00|14980|14978.5|14985|14983.5|14988|14986.5|14977|14975.5|4414
1657197600000|2022-07-07 12:40:00|14984.7|14983.2|14982|14980.5|14988|14986.5|14976|14974.5|3015
1657197900000|2022-07-07 12:45:00|14981|14979.5|14981|14979.5|14984|14982.5|14976|14974.5|2518
1657198200000|2022-07-07 12:50:00|14980|14978.5|14984|14982.5|14985.1|14983.3|14975|14973.5|1793
1657198500000|2022-07-07 12:55:00|14985|14982.6|14985|14983.5|15002|15000.5|14982|14980.5|4123
1657198800000|2022-07-07 13:00:00|14986|14984.5|14999|14997.5|15005|15003.5|14981|14979.5|3726
1657199100000|2022-07-07 13:05:00|15000|14998.5|14991|14989.5|15011|15009.5|14988|14986.5|2843
1657199400000|2022-07-07 13:10:00|14990|14988.5|15004.9|15003.4|15012.1|15010.4|14990|14988.5|4109
1657199700000|2022-07-07 13:15:00|15003.9|15002.4|15024.9|15023.4|15024.9|15023.4|14997.9|14996.4|4468
1657200000000|2022-07-07 13:20:00|15025.9|15023.6|15019.9|15018.4|15031.9|15029.4|15012.9|15011.4|3633
1657200300000|2022-07-07 13:25:00|15018.9|15017.4|15031.9|15030.4|15033.1|15031.4|15016.9|15015.3|3309
1657200600000|2022-07-07 13:30:00|15032.9|15031.4|15017.9|15016.4|15035.1|15033.4|15016.9|15015.4|6190
1657200900000|2022-07-07 13:35:00|15017.2|15015.7|15005.9|15004.4|15019.9|15017.4|15002.9|15001.2|4570
1657201200000|2022-07-07 13:40:00|15004.9|15003.4|15008.9|15007.4|15021.9|15020.4|15003.9|15002.4|3019
1657201500000|2022-07-07 13:45:00|15007.9|15006.4|15004.9|15003.4|15019|15017.4|15001.9|15000.4|4247
1657201800000|2022-07-07 13:50:00|15005.9|15004.4|15008.9|15007.4|15014|15012.4|14995.9|14994.4|5245
1657202100000|2022-07-07 13:55:00|15007.9|15006.4|14987.9|14985.4|15008|15006.4|14984.9|14983.4|5427
1657202400000|2022-07-07 14:00:00|14987.7|14986.2|14992.8|14990.3|14998.8|14996.3|14983.9|14982.2|3159
1657202700000|2022-07-07 14:05:00|14991.8|14991.3|14994.8|14993.3|14994.8|14993.3|14984.8|14983.3|2403
1657203000000|2022-07-07 14:10:00|14995.8|14994.3|14989.8|14988.3|15003|15001.3|14985.8|14984.2|4295
1657203300000|2022-07-07 14:15:00|14989|14987.5|14985.8|14984.3|14990.8|14988.5|14980.8|14979.2|2982
1657203600000|2022-07-07 14:20:00|14987|14984.5|14992.8|14991.3|14992.8|14991.3|14978.8|14977.3|3128
1657203900000|2022-07-07 14:25:00|14991.8|14990.3|14999.8|14998.3|14999.8|14998.3|14988.8|14987.1|2664
1657204200000|2022-07-07 14:30:00|15000.5|14999|14992.2|14989.7|15000.8|14999.3|14983.8|14982.1|2418
1657204500000|2022-07-07 14:35:00|14991.2|14990.7|14987.2|14985.7|14996.2|14994.7|14987.2|14985.7|2841
1657204800000|2022-07-07 14:40:00|14987.9|14986.4|15001.4|14999.9|15005.4|15003.9|14985.2|14983.7|2991
1657205100000|2022-07-07 14:45:00|15002.4|15000.9|14966.4|14964.9|15002.4|15000.9|14965.4|14963.7|5894
1657205400000|2022-07-07 14:50:00|14965.7|14964.2|14959.5|14958|14966.4|14964.9|14954.4|14952.9|4272
1657205700000|2022-07-07 14:55:00|14960.5|14959|14967.5|14966|14972.7|14971|14960.5|14959|4368
1657206000000|2022-07-07 15:00:00|14968.5|14967|14969.5|14968|14974.5|14973|14965.5|14964|6106
1657206300000|2022-07-07 15:05:00|14968.5|14967|14965.8|14964.3|14969.5|14968|14958.5|14957|2580
1657206600000|2022-07-07 15:10:00|14965.5|14964|14975.5|14974|14977.5|14976|14962.5|14961|4852
1657206900000|2022-07-07 15:15:00|14976.5|14975|14976.5|14975|14979.5|14978|14970.5|14969|3738
1657207200000|2022-07-07 15:20:00|14976.3|14974|14971.5|14969|14976.5|14975|14966.5|14965|3264
1657207500000|2022-07-07 15:25:00|14971.3|14969.8|14979.6|14978.1|14979.6|14978.1|14969.5|14967.8|3016
1657207800000|2022-07-07 15:30:00|14978.6|14977.1|14966.8|14965.3|14978.6|14977.1|14966.8|14965.3|3773
1657208100000|2022-07-07 15:35:00|14965.8|14964.3|14957.9|14956.4|14965.8|14964.3|14957.2|14955.3|1518
1657208400000|2022-07-07 15:40:00|14958.6|14957.1|14956.1|14954.6|14959.9|14957.4|14950.1|14948.6|1610
1657208700000|2022-07-07 15:45:00|14955.7|14954.2|14949.1|14947.6|14955.7|14954.2|14949.1|14947.4|1963
1657209000000|2022-07-07 15:50:00|14950.1|14946.6|14941.1|14938.6|14952.1|14950.6|14939.1|14937.6|2311
1657209300000|2022-07-07 15:55:00|14940.1|14939.6|14946.4|14944.9|14949.2|14947.7|14940.1|14938.4|1445
1657209600000|2022-07-07 16:00:00|14947.4|14945.9|14946.4|14944.9|14951.5|14949.9|14943.4|14941.9|1213
1657209900000|2022-07-07 16:05:00|14945.4|14943.9|14951.3|14949.8|14953.3|14951.8|14942.4|14940.9|1621
1657210200000|2022-07-07 16:10:00|14951.7|14950.2|14955.3|14953.8|14958.3|14956.8|14951.7|14950.2|705
1657210500000|2022-07-07 16:15:00|14955.2|14952.8|14959.3|14957.8|14960.3|14958.8|14954.3|14952.8|456
1657210800000|2022-07-07 16:20:00|14958.5|14956.8|14965.3|14963.8|14966.3|14964.8|14958.3|14956.7|439
1657211100000|2022-07-07 16:25:00|14965.5|14962.8|14963.3|14961.8|14969.3|14967.8|14962.3|14960.7|389
1657211400000|2022-07-07 16:30:00|14962.3|14960.8|14961.3|14959.8|14969.5|14967.6|14961.3|14959.8|675
1657211700000|2022-07-07 16:35:00|14960.3|14958.8|14957.3|14955.8|14961.5|14959.8|14956.3|14954.6|462
1657212000000|2022-07-07 16:40:00|14957.1|14955.6|14958.3|14956.8|14960.3|14958.8|14954.3|14952.8|929
1657212300000|2022-07-07 16:45:00|14958.4|14955.9|14959.3|14957.8|14960.3|14958.8|14955.3|14952.8|608
1657212600000|2022-07-07 16:50:00|14958.4|14956.8|14958.3|14955.8|14960.4|14958.8|14956.3|14954.8|316
1657212900000|2022-07-07 16:55:00|14958.1|14956.6|14961.3|14959.8|14962.3|14960.8|14958.1|14955.8|317
1657213200000|2022-07-07 17:00:00|14961.4|14958.9|14965.2|14963.7|14966.2|14964.7|14961.2|14958.8|242
1657213500000|2022-07-07 17:05:00|14965.9|14964.4|14966.2|14963.7|14968.6|14966.7|14964.2|14962.6|417
1657213800000|2022-07-07 17:10:00|14965.4|14963.9|14967.2|14965.7|14968.4|14966.7|14965.2|14963.7|220
1657214100000|2022-07-07 17:15:00|14968.1|14966.6|14966.2|14963.7|14970.4|14968.7|14964.2|14962.7|349
1657214400000|2022-07-07 17:20:00|14967.2|14964.7|14968.2|14966.7|14969.5|14967.7|14966.2|14964.7|89
1657214700000|2022-07-07 17:25:00|14968.9|14967.4|14970.2|14968.7|14974.4|14972.7|14968.2|14966.5|280
1657215000000|2022-07-07 17:30:00|14971.2|14968.9|14972.2|14970.7|14972.3|14970.8|14969.2|14967.7|135
1657215300000|2022-07-07 17:35:00|14973.2|14971.7|14971.2|14969.7|14974.5|14972.7|14971.2|14969.7|167
1657215600000|2022-07-07 17:40:00|14971.3|14968.7|14970.2|14967.7|14972|14969.8|14968.2|14966.7|154
1657215900000|2022-07-07 17:45:00|14969.2|14968.7|14971.2|14968.7|14972.3|14970|14969.2|14967.7|65
1657216200000|2022-07-07 17:50:00|14970.3|14968.8|14970.1|14968.6|14971.3|14969.7|14969.1|14967.5|129
1657216500000|2022-07-07 17:55:00|14969.1|14967.6|14970.1|14968.6|14972.1|14970.3|14969.1|14967.5|116
1657216800000|2022-07-07 18:00:00|14969.3|14967.6|14964.1|14962.6|14970.3|14968.6|14964.1|14962.6|216
1657217100000|2022-07-07 18:05:00|14965.1|14963.6|14963.1|14961.6|14966.1|14964.6|14963.1|14960.6|35
1657217400000|2022-07-07 18:10:00|14962.1|14960.6|14963.1|14961.6|14964.3|14962.6|14961.3|14959.6|239
1657217700000|2022-07-07 18:15:00|14963.3|14961.8|14967.1|14964.6|14968.3|14966.6|14963.3|14961.6|310
1657218000000|2022-07-07 18:20:00|14966.3|14964.8|14968.1|14965.6|14968.3|14966.4|14966.1|14964.4|132
1657218300000|2022-07-07 18:25:00|14968.3|14966.6|14969.1|14967.6|14970.1|14968.6|14967.1|14965.3|152
1657218600000|2022-07-07 18:30:00|14970.1|14967.9|14968.9|14967.4|14972.1|14970.6|14968.9|14966.6|88
1657218900000|2022-07-07 18:35:00|14969.1|14967.6|14969.1|14967.6|14971.1|14969.6|14968.1|14966.6|111
1657219200000|2022-07-07 18:40:00|14968.9|14966.6|14968.1|14965.6|14970.1|14967.7|14967.1|14965.4|33
1657219500000|2022-07-07 18:45:00|14967.1|14966.6|14967|14965.5|14969.1|14966.7|14965|14963.5|56
1657219800000|2022-07-07 18:50:00|14968|14966.5|14970|14967.5|14970.2|14968.5|14967|14965.5|40
1657220100000|2022-07-07 18:55:00|14969.2|14967.7|14967.9|14965.4|14970.2|14968.5|14967|14965|64
1657220400000|2022-07-07 19:00:00|14968|14965.5|14969|14967.5|14971|14969.5|14967|14965.5|39
1657220700000|2022-07-07 19:05:00|14970|14967.7|14970|14968.5|14971|14969.5|14969|14967.5|97
1657221000000|2022-07-07 19:10:00|14971|14969.5|14971|14969.5|14971.7|14970.2|14971|14968.5|114
1657221300000|2022-07-07 19:15:00|14971.2|14969.7|14971|14969.5|14972.2|14970.5|14970|14968.5|65
1657221600000|2022-07-07 19:20:00|14970.8|14968.5|14972|14969.5|14972|14969.8|14970.8|14968.5|61
1657221900000|2022-07-07 19:25:00|14971.1|14969.6|14972|14970.5|14973|14971.5|14970.8|14968.5|60
1657222200000|2022-07-07 19:30:00|14971|14969.5|14970|14968.5|14972.1|14970.5|14970|14968.5|43
1657222500000|2022-07-07 19:35:00|14971|14969.5|14970.9|14969.4|14972|14969.6|14969.9|14968.4|89
1657222800000|2022-07-07 19:40:00|14969.9|14968.4|14970.9|14969.4|14971.9|14969.4|14969.9|14968.1|16
1657223100000|2022-07-07 19:45:00|14971.9|14970.4|14971.9|14970.4|14971.9|14970.4|14970.8|14969.1|89
1657223400000|2022-07-07 19:50:00|14972.8|14970.3|14975.9|14974.4|14976.1|14974.4|14971.9|14970.3|212
1657223700000|2022-07-07 19:55:00|14975.8|14973.4|14973.9|14971.4|14976.1|14974.4|14972.9|14970.4|194
1657260300000|2022-07-08 06:05:00|14987.3|14985.8|14988.3|14986.8|14996.3|14994.8|14986.3|14984.6|842
1657260600000|2022-07-08 06:10:00|14989.3|14987.8|14994.3|14992.8|14995.3|14993.8|14981.3|14979.6|953
1657260900000|2022-07-08 06:15:00|14994.4|14992.9|14981.3|14979.8|14995.3|14992.9|14980.3|14978.8|888
1657261200000|2022-07-08 06:20:00|14981.9|14980.4|14977.3|14975.8|14983.3|14981.6|14968.3|14966.8|2136
1657261500000|2022-07-08 06:25:00|14977.1|14974.8|14982.2|14980.7|14984.3|14981.8|14971.3|14969.8|1090
1657261800000|2022-07-08 06:30:00|14983.2|14979.7|14983.2|14981.7|14985.2|14983.7|14978.2|14976.6|716
1657262100000|2022-07-08 06:35:00|14982.2|14980.7|14970.2|14968.7|14982.2|14980.7|14965.2|14963.7|1120
1657262400000|2022-07-08 06:40:00|14971.2|14969.7|14974.2|14972.7|14979.4|14977.7|14968.2|14966.7|535
1657262700000|2022-07-08 06:45:00|14974.9|14971.7|14985|14983.5|14986|14984.5|14972.9|14970.4|1331
1657263000000|2022-07-08 06:50:00|14984|14982.5|14983|14981.5|14984.2|14982.5|14975|14973.5|1480
1657263300000|2022-07-08 06:55:00|14983.7|14982.2|14993|14990.5|14996|14993.7|14982|14980.5|1756
1657263600000|2022-07-08 07:00:00|14992|14991.2|14989|14986.5|15004|15001.5|14986|14983.5|2695
1657263900000|2022-07-08 07:05:00|14988.2|14986.7|15003|15001.5|15003|15001.5|14987.7|14985.5|2421
1657264200000|2022-07-08 07:10:00|15004|15002.3|15010|15008.5|15019|15017.5|15002|15000.5|3618
1657264500000|2022-07-08 07:15:00|15009.8|15007.5|14990|14987.5|15012|15010.5|14988|14986.5|4068
1657264800000|2022-07-08 07:20:00|14989.8|14988.3|14985|14983.5|14994|14992.5|14982|14980.5|2370
1657265100000|2022-07-08 07:25:00|14986|14984.5|15006|15004.5|15007|15005.5|14983|14981.5|3016
1657265400000|2022-07-08 07:30:00|15006.1|15003.5|15002|15000.5|15010|15008.5|14999|14997.5|3000
1657265700000|2022-07-08 07:35:00|15001.1|14999.6|15012.9|15011.4|15014.9|15013.4|15000|14998.5|3426
1657266000000|2022-07-08 07:40:00|15012.8|15010.4|15018.9|15017.4|15026.9|15025.4|15009.9|15008.4|2472
1657266300000|2022-07-08 07:45:00|15017.9|15016.4|15008.9|15007.4|15019.9|15018.4|15006.9|15005.4|2194
1657266600000|2022-07-08 07:50:00|15007.9|15006.4|14999.9|14998.4|15009.1|15007.4|14996.9|14994.4|2409
1657266900000|2022-07-08 07:55:00|14996.9|14995.4|14990.9|14989.4|15000.1|14998.4|14987.9|14986.4|4182
1657267200000|2022-07-08 08:00:00|14991.9|14990.4|14989.9|14988.4|14996.9|14995.4|14988.9|14987.4|3871
1657267500000|2022-07-08 08:05:00|14988.9|14987.4|14990.9|14989.4|14993.9|14992.4|14982.9|14981.4|4068
1657267800000|2022-07-08 08:10:00|14991.7|14988.4|14990.9|14988.4|14996.9|14995.4|14988.9|14987.2|4493
1657268100000|2022-07-08 08:15:00|14990|14988.5|14997.9|14996.4|15002.9|15001.4|14988.9|14987.2|2792
1657268400000|2022-07-08 08:20:00|14997.7|14995.4|14995.9|14994.4|15005.9|15004.4|14993.9|14992.4|3557
1657268700000|2022-07-08 08:25:00|14996.9|14995.4|14999.8|14998.3|15001|14999.4|14991.9|14990.4|4315
1657269000000|2022-07-08 08:30:00|15000.8|14999.3|14996.8|14995.3|15006.8|15005.3|14996.8|14995.2|2824
1657269300000|2022-07-08 08:35:00|14997|14995.5|14998.8|14997.3|15001.8|15000.3|14987.7|14985.2|2779
1657269600000|2022-07-08 08:40:00|14997.8|14996.3|15004.8|15003.3|15006|15004.3|14993.8|14992.3|1882
1657269900000|2022-07-08 08:45:00|15004.7|15002.2|15002.8|15001.3|15011.8|15010.3|14999.8|14998.3|3342
1657270200000|2022-07-08 08:50:00|15002.6|15000.3|15005.8|15004.3|15011.8|15010.3|15001.8|15000.1|2255
1657270500000|2022-07-08 08:55:00|15004.8|15003.3|15007.8|15006.3|15013.8|15011.3|15004.8|15003.1|1303
1657270800000|2022-07-08 09:00:00|15007.6|15005.1|15004.8|15003.3|15013|15011.3|15004.8|15003.3|1811
1657271100000|2022-07-08 09:05:00|15003.9|15002.3|15002.8|15001.3|15009.8|15008.3|15000.8|14999.3|2027
1657271400000|2022-07-08 09:10:00|15003.8|15002.3|14999.8|14998.3|15005.8|15004.3|14998.8|14997.3|2271
1657271700000|2022-07-08 09:15:00|15000.4|14998.9|14991.8|14990.3|15000.4|14998.9|14990.8|14989.3|3486
1657272000000|2022-07-08 09:20:00|14992.4|14990.9|14997.7|14996.2|14998.7|14997.2|14991.8|14990.2|3333
1657272300000|2022-07-08 09:25:00|14997.6|14996.1|15002.7|15001.2|15006.7|15005.2|14995.7|14994.2|1844
1657272600000|2022-07-08 09:30:00|15002.9|15000.2|15009.7|15008.2|15009.9|15008.2|15001.7|15000.2|1703
1657272900000|2022-07-08 09:35:00|15008.9|15007.2|15009.7|15007.2|15015.9|15014.2|15004.7|15003.2|2878
1657273200000|2022-07-08 09:40:00|15008.9|15007.4|15015.7|15013.2|15017.7|15016.2|15008.7|15007|2645
1657273500000|2022-07-08 09:45:00|15014.7|15012.2|15018.7|15017.2|15020.7|15019.2|15009.7|15008.2|2748
1657273800000|2022-07-08 09:50:00|15019.7|15016.2|15018.7|15017.2|15020.9|15019.2|15012.7|15011.2|2943
1657274100000|2022-07-08 09:55:00|15020.7|15019.2|15025.7|15024.2|15030.7|15029.2|15019.7|15018.2|2104
1657274400000|2022-07-08 10:00:00|15026.5|15024|15029.7|15028.2|15031.7|15030.2|15025.5|15023.2|1861
1657274700000|2022-07-08 10:05:00|15030.7|15028.3|15022.7|15021.2|15031|15029.5|15021.7|15020|2158
1657275000000|2022-07-08 10:10:00|15021.7|15020.2|15021.6|15020.1|15023.7|15022.2|15016.7|15015.2|2905
1657275300000|2022-07-08 10:15:00|15021.8|15020.3|15022.6|15021.1|15027.6|15026.1|15021.6|15020|1760
1657275600000|2022-07-08 10:20:00|15022.8|15020.3|15014.6|15013.1|15022.8|15021.1|15014.6|15013|2834
1657275900000|2022-07-08 10:25:00|15014.5|15012.1|15010.6|15008.1|15014.6|15013.1|15003.6|15002.1|2961
1657276200000|2022-07-08 10:30:00|15010.4|15008.9|15010.6|15009.1|15015.6|15014.1|15007.6|15006.1|1493
1657276500000|2022-07-08 10:35:00|15010.4|15008.9|15012.6|15011.1|15013.6|15012.1|15005.3|15003.1|1868
1657276800000|2022-07-08 10:40:00|15012.8|15010.3|15006.6|15005.1|15016.6|15015.1|15006.6|15004.9|1391
1657277100000|2022-07-08 10:45:00|15007.6|15006.1|15007.6|15006.1|15010.7|15009.1|15006.6|15004.9|974
1657277400000|2022-07-08 10:50:00|15007.9|15006.4|15011.6|15009.1|15011.6|15010.1|15004.6|15002.9|1726
1657277700000|2022-07-08 10:55:00|15011.1|15010.1|15012.6|15011.1|15019.6|15017.2|15008.6|15007.1|1221
1657278000000|2022-07-08 11:00:00|15013.6|15012.1|15011.5|15010|15013.6|15012.1|15008.5|15006.9|892
1657278300000|2022-07-08 11:05:00|15012.5|15011|15015.5|15014|15016.5|15015|15008.5|15007|950
1657278600000|2022-07-08 11:10:00|15014.5|15013|15010.5|15009|15014.5|15014|15007.5|15005|756
1657278900000|2022-07-08 11:15:00|15009.5|15008|15011.5|15010|15015.5|15014|15009.5|15008|966
1657279200000|2022-07-08 11:20:00|15011.2|15009.7|15016.5|15015|15017.7|15016|15010.5|15008|1205
1657279500000|2022-07-08 11:25:00|15015.5|15014|15016.5|15015|15022.5|15021|15012.5|15011|728
1657279800000|2022-07-08 11:30:00|15015.5|15014|15015.5|15014|15019.7|15018|15011.5|15010|987
1657280100000|2022-07-08 11:35:00|15016.5|15015|15016.5|15015|15022.5|15021|15014.5|15013|1128
1657280400000|2022-07-08 11:40:00|15015.5|15014|15016.5|15015|15018.8|15017|15012.3|15010|752
1657280700000|2022-07-08 11:45:00|15016.3|15013.8|15012.5|15011|15018.6|15017|15012.5|15011|681
1657281000000|2022-07-08 11:50:00|15011.5|15010|15005.4|15003.9|15017.5|15016|15004.5|15003|1526
1657281300000|2022-07-08 11:55:00|15006.4|15004.9|15006.4|15004.9|15011.3|15009.8|15005.4|15003.9|1443
1657281600000|2022-07-08 12:00:00|15005.4|15003.9|15005.4|15003.9|15009.4|15007.9|15002.4|15000.9|2565
1657281900000|2022-07-08 12:05:00|15006.4|15004.9|15010.4|15008.9|15011.6|15009.9|15006.4|15004.9|1868
1657282200000|2022-07-08 12:10:00|15009.4|15007.9|15008.4|15006.9|15013.4|15011.9|15006.2|15004.7|1317
1657282500000|2022-07-08 12:15:00|15008.6|15007.1|15009.4|15007.9|15010.4|15008.9|15003.4|15001.9|2031
1657282800000|2022-07-08 12:20:00|15008.4|15006.9|15001.4|14998.9|15014.6|15012.9|15000.7|14998.9|2113
1657283100000|2022-07-08 12:25:00|15000.4|14999.9|15009.4|15005.9|15009.6|15008.1|14995.4|14993.9|3079
1657283400000|2022-07-08 12:30:00|14997|14993.5|14928.4|14926.9|14997|14993.5|14910.2|14908.7|9077
1657283700000|2022-07-08 12:35:00|14928.2|14925.9|14958.4|14955.9|14962.5|14960.9|14927.4|14925.7|6313
1657284000000|2022-07-08 12:40:00|14957.4|14954.7|14925.4|14923.9|14958.4|14956.9|14921.2|14918.7|6837
1657284300000|2022-07-08 12:45:00|14926.4|14922.9|14931.3|14929.8|14937.3|14935.8|14919.3|14917.7|4967
1657284600000|2022-07-08 12:50:00|14932.3|14930.8|14955.3|14952.8|14961.3|14959.8|14931.3|14929.8|4536
1657284900000|2022-07-08 12:55:00|14954.5|14953|14952.3|14950.8|14959.3|14957.8|14941.3|14938.8|4119
1657285200000|2022-07-08 13:00:00|14953.3|14951.8|14961.3|14959.8|14979.3|14977.8|14951.5|14950|4023
1657285500000|2022-07-08 13:05:00|14960.3|14958.8|14955.1|14952.6|14964.3|14962.6|14947.3|14945.8|3594
1657285800000|2022-07-08 13:10:00|14955.3|14952.8|14975.3|14973.8|14977.5|14975.8|14954.3|14952.8|3608
1657286100000|2022-07-08 13:15:00|14975.5|14973|14973.3|14970.8|14980.3|14978.8|14964.3|14962.8|4448
1657286400000|2022-07-08 13:20:00|14972.3|14971.8|14973.3|14971.8|14982.3|14980.8|14968.3|14966.6|4038
1657286700000|2022-07-08 13:25:00|14974.3|14972.8|14974.3|14972.8|14979.3|14977.8|14962.3|14959.8|2915
1657287000000|2022-07-08 13:30:00|14974.4|14971.9|14963.3|14961.8|14974.9|14973.4|14958.3|14955.8|3074
1657287300000|2022-07-08 13:35:00|14963.9|14962.4|14970.2|14968.7|14982.2|14980.7|14962.3|14960.6|2203
1657287600000|2022-07-08 13:40:00|14969.2|14967.7|14953.2|14950.7|14971.4|14969.7|14951.2|14949.7|2750
1657287900000|2022-07-08 13:45:00|14952.2|14950.9|14957.2|14955.7|14962.4|14960.7|14948.2|14946.6|3836
1657288200000|2022-07-08 13:50:00|14957.4|14954.9|14965.2|14963.7|14967.4|14965.7|14953.2|14950.7|1783
1657288500000|2022-07-08 13:55:00|14966.2|14964.7|14962.2|14960.7|14970.2|14968.7|14957.2|14955.5|2223
1657288800000|2022-07-08 14:00:00|14961.5|14960|14969.2|14966.7|14971.4|14969.7|14960|14957.7|1884
1657289100000|2022-07-08 14:05:00|14969|14967.5|14971.2|14968.7|14974.2|14972.7|14958.2|14956.5|1873
1657289400000|2022-07-08 14:10:00|14970.2|14968.5|14974.2|14972.7|14975.2|14973.7|14967.2|14965.5|2117
1657289700000|2022-07-08 14:15:00|14971.2|14969.7|14978|14976.5|14981.2|14979.7|14969.2|14967.5|2202
1657290000000|2022-07-08 14:20:00|14977.2|14975.7|14971.2|14969.7|14980.2|14978.7|14970.2|14968.5|2091
1657290300000|2022-07-08 14:25:00|14970.2|14968.7|14980.1|14978.6|14980.3|14978.6|14967.1|14965.6|2463
1657290600000|2022-07-08 14:30:00|14979.5|14978|14967.1|14965.6|14980.3|14978.6|14966.8|14964.6|2178
1657290900000|2022-07-08 14:35:00|14966.1|14964.6|14957.1|14955.6|14966.1|14964.6|14953.1|14951.6|4339
1657291200000|2022-07-08 14:40:00|14956.1|14954.6|14947.1|14945.6|14956.3|14954.8|14942.1|14940.5|2703
1657291500000|2022-07-08 14:45:00|14948.3|14945.8|14932.1|14930.6|14949.1|14947.6|14922.1|14920.6|5488
1657291800000|2022-07-08 14:50:00|14931.3|14929.6|14928.1|14926.6|14935.1|14933.6|14928.1|14926.6|1874
1657292100000|2022-07-08 14:55:00|14927.4|14925.9|14922.1|14920.6|14930.1|14928.6|14920.1|14918.4|2839
1657292400000|2022-07-08 15:00:00|14921.3|14919.8|14906.1|14904.6|14922.3|14920.6|14904.1|14902.6|5594
1657292700000|2022-07-08 15:05:00|14906.7|14905.2|14923.1|14921.6|14928.1|14926.6|14906.7|14905.2|4247
1657293000000|2022-07-08 15:10:00|14922.1|14920.6|14921.1|14919.6|14926.1|14924.6|14914.9|14912.6|5270
1657293300000|2022-07-08 15:15:00|14920.1|14918.6|14912|14909.5|14921.1|14919.6|14909.1|14907.4|4427
1657293600000|2022-07-08 15:20:00|14913|14910.5|14904|14902.5|14913|14911.5|14902|14900.4|2361
1657293900000|2022-07-08 15:25:00|14904.2|14902.7|14910|14908.5|14911|14909.5|14901|14899.5|2864
1657294200000|2022-07-08 15:30:00|14909|14907.5|14895|14893.5|14910.2|14908.5|14895|14893.5|2875
1657294500000|2022-07-08 15:35:00|14894|14892.5|14906|14904.5|14908.2|14906.5|14894|14892.4|2078
1657294800000|2022-07-08 15:40:00|14905|14903.5|14915|14913.5|14915|14913.5|14904|14902.3|1788
1657295100000|2022-07-08 15:45:00|14914|14912.5|14908|14906.5|14914.2|14912.5|14907|14905.5|1640
1657295400000|2022-07-08 15:50:00|14908.8|14907.3|14902|14899.5|14912|14910.5|14898|14896.5|1664
1657295700000|2022-07-08 15:55:00|14901|14900.5|14907|14905.5|14910|14907.5|14900.3|14898.3|1855
1657296000000|2022-07-08 16:00:00|14908|14906.5|14911|14909.5|14911.1|14909.5|14905|14903.3|1333
1657296300000|2022-07-08 16:05:00|14912|14910.3|14906|14904.5|14912|14910.5|14901.1|14899.5|2035
1657296600000|2022-07-08 16:10:00|14907|14905.5|14904.9|14903.4|14907.1|14905.5|14901.9|14899.4|494
1657296900000|2022-07-08 16:15:00|14905.9|14903.3|14905.9|14904.4|14908.1|14906.4|14904.9|14903.3|932
1657297200000|2022-07-08 16:20:00|14904.9|14903.4|14904.9|14902.4|14906.1|14904.4|14901.9|14900.4|503
1657297500000|2022-07-08 16:25:00|14903.9|14903.4|14903.9|14902.4|14905.1|14903.4|14901.9|14900.3|426
1657297800000|2022-07-08 16:30:00|14904.9|14903.4|14905.9|14904.4|14906.1|14904.4|14903.9|14901.4|468
1657298100000|2022-07-08 16:35:00|14905.7|14904.2|14905.9|14904.4|14905.9|14904.4|14902.9|14901.2|379
1657298400000|2022-07-08 16:40:00|14906.1|14903.6|14906.1|14903.6|14906.9|14904.6|14903.9|14902.2|372
1657298700000|2022-07-08 16:45:00|14905.9|14903.4|14906.9|14904.4|14906.9|14905.4|14904.9|14903.2|357
1657299000000|2022-07-08 16:50:00|14906|14904.5|14905.9|14904.4|14907|14905.4|14903.9|14902.4|353
1657299300000|2022-07-08 16:55:00|14904.9|14903.4|14905.9|14903.4|14907|14905.4|14903.9|14902.2|406
1657299600000|2022-07-08 17:00:00|14905|14903.5|14906.8|14904.3|14907.4|14905.4|14903.9|14902.4|352
1657299900000|2022-07-08 17:05:00|14906|14904.5|14906.8|14905.3|14906.8|14905.3|14904.8|14903.3|98
1657300200000|2022-07-08 17:10:00|14905.8|14904.3|14907.8|14906.3|14909|14907.3|14905.8|14904.2|81
1657300500000|2022-07-08 17:15:00|14908.8|14907.2|14906.8|14904.3|14909|14907.3|14905.8|14904.1|129
1657300800000|2022-07-08 17:20:00|14906|14904.5|14905.8|14904.3|14907|14905.3|14904.8|14903.1|68
1657301100000|2022-07-08 17:25:00|14905.6|14903.3|14907.8|14906.3|14909|14907.3|14905.6|14903.3|140
1657301400000|2022-07-08 17:30:00|14908|14905.5|14906.8|14905.3|14909.8|14907.5|14906.8|14904.8|240
1657301700000|2022-07-08 17:35:00|14906.5|14905|14905.8|14904.3|14907|14905.3|14905.8|14903.9|130
1657302000000|2022-07-08 17:40:00|14905.6|14903.3|14903.8|14902.3|14906.1|14904.3|14902.8|14901.3|137
1657302300000|2022-07-08 17:45:00|14902.8|14901.3|14904.8|14903.3|14904.8|14903.3|14902.8|14901.3|65
1657302600000|2022-07-08 17:50:00|14905.8|14904.3|14904.7|14903.2|14906.8|14905.3|14903.7|14902.2|118
1657302900000|2022-07-08 17:55:00|14904.9|14903.4|14905.7|14904.2|14905.9|14904.2|14904.7|14902.4|86
1657303200000|2022-07-08 18:00:00|14905.9|14903.2|14904.7|14903.2|14906.9|14905.2|14903.9|14901.9|97
1657303500000|2022-07-08 18:05:00|14905.6|14903.1|14905.7|14904.2|14905.7|14904.2|14904.7|14903.1|26
1657303800000|2022-07-08 18:10:00|14904.7|14903.2|14905.7|14904.2|14905.7|14904.2|14904.7|14903.2|134
1657304100000|2022-07-08 18:15:00|14905.5|14904|14905.7|14904.2|14906.7|14905.2|14904.9|14902.9|88
1657304400000|2022-07-08 18:20:00|14906.7|14905.2|14906.7|14904.2|14906.7|14905.2|14905.7|14904|53
1657304700000|2022-07-08 18:25:00|14906.9|14904.4|14906.7|14905.2|14907.9|14906.2|14906.3|14904.4|188
1657305000000|2022-07-08 18:30:00||14904.2||14905.2||14905.2||14904.2|61
1657305300000|2022-07-08 18:35:00|14907.7|14906.2|14907.7|14906.2|14908.7|14907.2|14906.7|14905.2|55
1657305600000|2022-07-08 18:40:00|14907.6|14906.1|14908.6|14906.1|14908.6|14907.1|14907.6|14906.1|75
1657305900000|2022-07-08 18:45:00|14908.8|14906.3|14912.6|14911.1|14912.6|14911.1|14907.6|14906|582
1657306200000|2022-07-08 18:50:00|14912.3|14910.8|14912.6|14910.1|14913.6|14912.1|14911.5|14909.1|157
1657306500000|2022-07-08 18:55:00|14912.5|14911.1|14910.6|14909.1|14913.6|14911.1|14910.3|14908.8|58
1657306800000|2022-07-08 19:00:00|14911|14909.5|14910.6|14908.1|14911.8|14910.1|14908.6|14906.9|166
1657307100000|2022-07-08 19:05:00|14909.6|14908.9|14911.6|14910.1|14912.1|14910.1|14909.6|14908.9|129
1657307400000|2022-07-08 19:10:00|14910.6|14909.1|14912.6|14911.1|14912.8|14911.1|14910.6|14908.9|54
1657307700000|2022-07-08 19:15:00|14913.6|14912.1|14912.6|14911.1|14914.8|14913.1|14911.6|14909.9|61
1657308000000|2022-07-08 19:20:00|14912.2|14910.7|14914.6|14913.1|14914.7|14913.1|14912.2|14910.7|75
1657308300000|2022-07-08 19:25:00|14913.6|14912.1|14913.6|14911.1|14914.7|14913.1|14913.6|14911.1|40
1657308600000|2022-07-08 19:30:00|14913.7|14912.1|14915.6|14914.1|14916.2|14914.7|14912.7|14911.1|60
1657308900000|2022-07-08 19:35:00|14916.6|14915.1|14916.5|14915|14917.7|14916|14915.5|14914|93
1657309200000|2022-07-08 19:40:00|14915.5|14914|14916.5|14915|14917.5|14916|14915.5|14913.9|56
1657309500000|2022-07-08 19:45:00|14916.7|14915.2|14919.5|14918|14920.5|14919|14916.7|14915|164
1657309800000|2022-07-08 19:50:00|14918.5|14917|14921.5|14920|14921.5|14920|14917.5|14916|573
1657310100000|2022-07-08 19:55:00|14920.7|14919|14918.5|14917|14921.5|14920|14916.5|14915|225
1657519500000|2022-07-11 06:05:00|14933.6|14932.1|14948.6|14947.1|14948.6|14947.1|14926.4|14924.9|1288
1657519800000|2022-07-11 06:10:00|14949.6|14948.1|14953.6|14952.1|14958.6|14957.1|14935.6|14934.1|1490
1657520100000|2022-07-11 06:15:00|14954.6|14951.3|14947.6|14945.1|14958.6|14956.1|14936.6|14934.9|1402
1657520400000|2022-07-11 06:20:00|14947.4|14945.9|14944.6|14943.1|14947.6|14946.1|14936.7|14935.1|944
1657520700000|2022-07-11 06:25:00|14945.6|14944.1|14941.6|14939.1|14945.6|14944.1|14937.6|14935.9|530
1657521000000|2022-07-11 06:30:00|14941.4|14939.9|14946.5|14944|14952.5|14951|14935.5|14934|1188
1657521300000|2022-07-11 06:35:00|14945.5|14943|14939.5|14937|14945.7|14944|14937.5|14935.9|562
1657521600000|2022-07-11 06:40:00|14940.5|14938|14945.5|14943|14946.5|14945|14936.3|14934|629
1657521900000|2022-07-11 06:45:00|14944.5|14942.2|14933.5|14932|14944.7|14942.2|14933.5|14932|806
1657522200000|2022-07-11 06:50:00|14934.5|14933|14940.5|14938|14944.9|14943.4|14934.5|14932|1294
1657522500000|2022-07-11 06:55:00|14939.5|14938.8|14937.5|14936|14941.5|14940|14933.7|14932|739
1657522800000|2022-07-11 07:00:00|14938.5|14937|14958.5|14957|14969.5|14968|14938.3|14936|3779
1657523100000|2022-07-11 07:05:00|14959.5|14956.5|14949.5|14948|14959.5|14957|14936.5|14934|2877
1657523400000|2022-07-11 07:10:00|14949.7|14947.2|14966.5|14964|14966.5|14965|14942.3|14940|1955
1657523700000|2022-07-11 07:15:00|14965.6|14965|14970.5|14968|14970.6|14969|14956.5|14955|2387
1657524000000|2022-07-11 07:20:00|14969.5|14969|14977.4|14975.9|14977.4|14975.9|14964.4|14962.9|2029
1657524300000|2022-07-11 07:25:00|14978.4|14974.9|14982.4|14980.9|14986.6|14984.9|14973.6|14971.9|3017
1657524600000|2022-07-11 07:30:00|14983.4|14981.9|14980.4|14978.9|14986.4|14984.9|14977.4|14975.9|2245
1657524900000|2022-07-11 07:35:00|14981.2|14979.7|14987.2|14985.7|14990.6|14988.9|14976.4|14974.9|1861
1657525200000|2022-07-11 07:40:00|14987.4|14985.9|14991.4|14989.9|14994.4|14992.9|14982.8|14981.3|2305
1657525500000|2022-07-11 07:45:00|14992.4|14990.9|14991.4|14989.9|14996.4|14994.9|14986|14984.5|2668
1657525800000|2022-07-11 07:50:00|14990.8|14989.3|14995.4|14993.9|14999.4|14997.9|14990.4|14988.7|2619
1657526100000|2022-07-11 07:55:00|14994.4|14992.9|14999.4|14997.9|15002.4|15000.9|14993.4|14991.7|1271
1657526400000|2022-07-11 08:00:00|14997.4|14995.9|14999.4|14997.9|15001.4|14999.7|14986.4|14984.9|2685
1657526700000|2022-07-11 08:05:00|14998.4|14996.9|15002|15000.5|15006.5|15004.9|14994.6|14992.9|2209
1657527000000|2022-07-11 08:10:00|15003.4|15001.9|15006.4|15004.9|15007.4|15005.9|14997.4|14995.9|2381
1657527300000|2022-07-11 08:15:00|15006.2|15004.7|15004.3|15002.8|15007.4|15005.9|14997.3|14995.8|2502
1657527600000|2022-07-11 08:20:00|15003.3|15001.8|15005.5|15004|15009.5|15007.8|14998.3|14996.7|3899
1657527900000|2022-07-11 08:25:00|15005.3|15003.8|15003.3|15001.8|15009.3|15007.8|15000.3|14998.8|1791
1657528200000|2022-07-11 08:30:00|15002.3|15000.8|15002.3|15000.8|15006.3|15004.8|14995.3|14993.8|2124
1657528500000|2022-07-11 08:35:00|15003.3|15001.8|14983.3|14981.8|15003.3|15001.8|14982.3|14980.8|3704
1657528800000|2022-07-11 08:40:00|14982.9|14981.4|14981.3|14979.8|14990.3|14988.8|14980.3|14978.6|2346
1657529100000|2022-07-11 08:45:00|14980.7|14979.2|14980.3|14978.8|14984.5|14982.8|14978.3|14976.6|2624
1657529400000|2022-07-11 08:50:00|14980.5|14977.8|14976.3|14974.8|14981.3|14979.8|14973.3|14971.6|2041
1657529700000|2022-07-11 08:55:00|14977.1|14974.6|14963.3|14960.8|14977.3|14975.8|14962.3|14960.8|2263
1657530000000|2022-07-11 09:00:00|14962.3|14960.6|14965.1|14962.6|14966.3|14964.8|14960.3|14958.6|2572
1657530300000|2022-07-11 09:05:00|14965.3|14962.8|14978.2|14976.7|14979.3|14977.8|14963.3|14961.8|1835
1657530600000|2022-07-11 09:10:00|14977.2|14975.7|14973.2|14971.7|14979.2|14976.9|14967.1|14964.7|2417
1657530900000|2022-07-11 09:15:00|14974.2|14972.6|14973.2|14971.7|14976.2|14974.7|14972.2|14970.6|2257
1657531200000|2022-07-11 09:20:00|14972.2|14970.7|14981.2|14979.7|14985.2|14983.2|14972.2|14970.7|2203
1657531500000|2022-07-11 09:25:00|14980.2|14978.7|14983.2|14981.7|14984.2|14982.7|14970.9|14968.5|2304
1657531800000|2022-07-11 09:30:00|14984.2|14982.7|14977.2|14975.7|14985.2|14983.7|14976.2|14974.7|2339
1657532100000|2022-07-11 09:35:00|14978|14976.5|14976.2|14973.7|14980.2|14978.7|14972.2|14970.5|2659
1657532400000|2022-07-11 09:40:00|14975.4|14973.9|14974.2|14972.7|14978.2|14976.7|14973.2|14971.7|1045
1657532700000|2022-07-11 09:45:00|14975.2|14971.7|14967.2|14965.7|14976.4|14974.7|14964.2|14962.7|1796
1657533000000|2022-07-11 09:50:00|14968.2|14966.7|14959.2|14957.7|14974.2|14972.7|14958|14956.3|2743
1657533300000|2022-07-11 09:55:00|14960.2|14957.2|14957.2|14955.7|14963.2|14961.7|14954.5|14952.5|2298
1657533600000|2022-07-11 10:00:00|14958.2|14956.7|14966|14963.5|14967.3|14965.6|14954.2|14952.7|2403
1657533900000|2022-07-11 10:05:00|14966.1|14963.6|14970.1|14968.6|14970.1|14968.6|14961.1|14959.6|773
1657534200000|2022-07-11 10:10:00|14969.5|14968|14964.1|14962.6|14970.1|14968.6|14960.1|14958.6|2354
1657534500000|2022-07-11 10:15:00|14965.1|14961.6|14968.1|14966.6|14968.1|14966.6|14960.1|14958.6|1776
1657534800000|2022-07-11 10:20:00|14967.1|14965.6|14963.1|14961.6|14969.1|14967.6|14963.1|14961.6|1916
1657535100000|2022-07-11 10:25:00|14963.5|14962|14963.1|14961.6|14970.3|14968.6|14961.5|14959.6|998
1657535400000|2022-07-11 10:30:00|14964.1|14962.6|14963.1|14961.6|14968.1|14966.6|14961.9|14960.4|1631
1657535700000|2022-07-11 10:35:00|14962.1|14960.6|14966.4|14964.9|14968.1|14966.6|14960.1|14958.6|1669
1657536000000|2022-07-11 10:40:00|14967.1|14965.6|14972.1|14970.6|14973.1|14971.6|14963.4|14961.9|2108
1657536300000|2022-07-11 10:45:00|14971.1|14969.6|14978.1|14976.6|14979.1|14977.6|14971.1|14969.6|2170
1657536600000|2022-07-11 10:50:00|14977.9|14976.4|14974|14972.5|14980.1|14978.6|14974|14972.5|1377
1657536900000|2022-07-11 10:55:00|14975|14973.5|14970|14968.5|14977|14975.5|14969|14967.5|2503
1657537200000|2022-07-11 11:00:00|14971|14969.5|14963|14961.5|14971.2|14969.5|14962.7|14961.2|1608
1657537500000|2022-07-11 11:05:00|14962.8|14961.3|14959|14957.5|14963|14961.5|14956|14954.5|1700
1657537800000|2022-07-11 11:10:00|14960|14958.5|14967|14965.5|14967|14965.5|14959|14957.3|2522
1657538100000|2022-07-11 11:15:00|14968|14966.3|14969|14966.5|14970|14968.5|14965|14963.5|857
1657538400000|2022-07-11 11:20:00|14968.8|14967.3|14980|14978.5|14980|14978.5|14968|14966.5|997
1657538700000|2022-07-11 11:25:00|14980.2|14977.5|14980.3|14978.8|14981.3|14979.5|14975.3|14973.8|1484
1657539000000|2022-07-11 11:30:00|14979.3|14977.8|14977.2|14975.7|14981.3|14979.8|14974.2|14972.7|1117
1657539300000|2022-07-11 11:35:00|14978.2|14976.7|14973.2|14971.7|14978.2|14976.7|14969.2|14967.7|1554
1657539600000|2022-07-11 11:40:00|14972|14970.5|14974.2|14972.7|14976.2|14974.7|14970.2|14968.2|2189
1657539900000|2022-07-11 11:45:00|14974|14971.7|14971.2|14969.7|14977.2|14975.7|14969.6|14968.1|1134
1657540200000|2022-07-11 11:50:00|14972.2|14970.7|14963.2|14961.7|14972.4|14970.7|14962.2|14960.7|1541
1657540500000|2022-07-11 11:55:00|14963.6|14962.1|14963.2|14961.7|14967.2|14965.7|14962.2|14960.7|845
1657540800000|2022-07-11 12:00:00|14962.2|14960.7|14971.2|14969.7|14974.4|14972.7|14962.2|14960.7|1193
1657541100000|2022-07-11 12:05:00|14970.2|14968.7|14978.7|14976.2|14979.2|14977.7|14966.7|14964.7|1398
1657541400000|2022-07-11 12:10:00|14979.2|14976.7|14975.2|14973.7|14982.2|14980.7|14974.2|14972.5|2259
1657541700000|2022-07-11 12:15:00|14977.2|14975.7|14986.2|14984.7|14987.2|14985.7|14976.2|14974.7|2231
1657542000000|2022-07-11 12:20:00|14987.2|14985.7|14995.1|14993.6|14997.1|14995.6|14985.2|14983.7|2189
1657542300000|2022-07-11 12:25:00|14996.1|14993.8|14993.1|14991.6|14996.1|14993.8|14985.1|14983.6|2589
1657542600000|2022-07-11 12:30:00|14992.1|14990.6|14984.1|14982.6|14995.1|14993.6|14982.1|14980.6|2874
1657542900000|2022-07-11 12:35:00|14984.8|14983.3|14989.1|14987.6|14993.1|14990.6|14982.1|14980.6|2521
1657543200000|2022-07-11 12:40:00|14988.1|14986.6|15000.1|14997.6|15001.3|14999.6|14987.9|14985.6|2257
1657543500000|2022-07-11 12:45:00|15001.1|14998.6|14998.1|14996.6|15002.1|15000.6|14991.6|14989.6|1793
1657543800000|2022-07-11 12:50:00|14998.9|14996.4|15004.1|15002.6|15005.3|15003.6|14992.1|14990.6|1939
1657544100000|2022-07-11 12:55:00|15004.3|15001.8|15005.1|15003.6|15006.3|15004.6|15000.1|14998.4|2421
1657544400000|2022-07-11 13:00:00|15005.3|15002.8|15009.9|15008.4|15014.6|15012.6|15005.1|15002.6|3784
1657544700000|2022-07-11 13:05:00|15010.1|15008.6|15014.1|15012.6|15019.2|15017.6|15010.1|15008.6|3081
1657545000000|2022-07-11 13:10:00|15015.1|15013.2|15017|15015.5|15019.2|15017.6|15012.1|15010.6|2413
1657545300000|2022-07-11 13:15:00|15018|15016.5|15008.9|15006.4|15019|15017.5|15008|15006.4|2597
1657545600000|2022-07-11 13:20:00|15009|15006.5|15019|15017.5|15021|15019.5|15008|15006.5|2748
1657545900000|2022-07-11 13:25:00|15018|15016.5|15023|15021.5|15024|15022.5|15015|15013.5|2650
1657546200000|2022-07-11 13:30:00|15024|15020.5|15020|15018.5|15025|15023.5|15012|15010.5|4660
1657546500000|2022-07-11 13:35:00|15019|15017.5|15016|15014.5|15022.2|15020.5|15014|15012.5|2879
1657546800000|2022-07-11 13:40:00|15016.6|15015.1|15026|15024.5|15031.2|15029.5|15015.6|15013.5|4285
1657547100000|2022-07-11 13:45:00|15026.2|15024.7|15044|15041.5|15044|15042.5|15026.2|15024.5|4717
1657547400000|2022-07-11 13:50:00|15043.8|15041.3|15044|15042.5|15055|15053.5|15042|15039.5|4816
1657547700000|2022-07-11 13:55:00|15043|15041.5|15037|15034.5|15045|15042.5|15030|15028.5|4387
1657548000000|2022-07-11 14:00:00|15037.1|15034.6|15040.9|15039.4|15042|15040.5|15031.8|15029.3|2959
1657548300000|2022-07-11 14:05:00|15039.9|15038.4|15045.9|15044.4|15046.9|15045.4|15036.9|15035.3|2315
1657548600000|2022-07-11 14:10:00|15044.9|15043.4|15046.9|15045.4|15047.9|15046.4|15040.9|15039.4|1866
1657548900000|2022-07-11 14:15:00|15047.7|15046.2|15050.9|15049.4|15051.9|15049.4|15044.9|15043.4|2347
1657549200000|2022-07-11 14:20:00|15050.3|15048.8|15053.9|15051.4|15055.1|15053.4|15047.6|15045.4|2637
1657549500000|2022-07-11 14:25:00|15053.7|15052.2|15058.9|15057.4|15060.9|15059.4|15051.9|15050.4|3034
1657549800000|2022-07-11 14:30:00|15059.9|15058.4|15052.1|15050.6|15061.9|15060.4|15047.9|15046.4|4009
1657550100000|2022-07-11 14:35:00|15051.9|15050.4|15048.9|15046.4|15054.9|15052.4|15046.7|15044.6|2737
1657550400000|2022-07-11 14:40:00|15047.9|15047.4|15047.9|15046.4|15051.9|15050.4|15046.9|15045.2|2157
1657550700000|2022-07-11 14:45:00|15048.9|15047.4|15059.9|15058.4|15061.9|15059.4|15048.9|15047.4|2115
1657551000000|2022-07-11 14:50:00|15058.9|15057.4|15054.9|15053.4|15059.9|15058.4|15052.9|15051.4|1797
1657551300000|2022-07-11 14:55:00|15053.9|15052.4|15069.8|15068.3|15073.7|15071.3|15053.9|15051.5|4382
1657551600000|2022-07-11 15:00:00|15070.5|15069|15060.8|15059.3|15072|15070.3|15058.1|15056.4|1850
1657551900000|2022-07-11 15:05:00|15061.8|15060.3|15055.8|15053.3|15065.8|15064.3|15054.8|15053.3|1709
1657552200000|2022-07-11 15:10:00|15055|15053.5|15044.8|15043.3|15055.8|15054.3|15044.8|15043.1|3846
1657552500000|2022-07-11 15:15:00|15044.2|15042.7|15040.8|15039.3|15047|15045.3|15039|15037.5|5529
1657552800000|2022-07-11 15:20:00|15041.8|15040.3|15040.8|15039.3|15045.8|15044.3|15038.8|15037.1|2842
1657553100000|2022-07-11 15:25:00|15040|15038.3|15032.8|15031.3|15040.8|15039.3|15031.8|15030.3|1755
1657553400000|2022-07-11 15:30:00|15033.8|15032.3|15033.8|15032.3|15035.8|15034.3|15030.8|15029.3|2428
1657553700000|2022-07-11 15:35:00|15032.8|15031.3|15031.8|15030.3|15036.8|15035.3|15031.8|15030.3|1281
1657554000000|2022-07-11 15:40:00|15031.9|15029.4|15033.8|15032.3|15034.8|15033.3|15025.8|15024.3|3059
1657554300000|2022-07-11 15:45:00|15034.4|15032.9|15029.7|15028.2|15036.8|15035.3|15028.7|15026.9|2264
1657554600000|2022-07-11 15:50:00|15029.9|15028.4|15033.7|15032.2|15034.9|15033.2|15028.7|15027.1|1673
1657554900000|2022-07-11 15:55:00|15032.7|15031.2|15035.7|15034.2|15035.9|15034.2|15029.7|15028|1925
1657555200000|2022-07-11 16:00:00|15036.7|15033.4|15033.3|15030.8|15037.3|15035.8|15032.3|15030.8|3003
1657555500000|2022-07-11 16:05:00|15032.5|15031|15035.3|15032.8|15035.5|15033.8|15032.3|15030.6|585
1657555800000|2022-07-11 16:10:00|15034.3|15033.8|15033.3|15031.8|15035.3|15033.8|15032.1|15029.8|688
1657556100000|2022-07-11 16:15:00|15034.3|15032.8|15035.3|15033.8|15036.4|15034.8|15033.3|15031.6|466
1657556400000|2022-07-11 16:20:00|15036.3|15034.8|15035.2|15033.7|15040.4|15038.7|15035.2|15033.7|552
1657556700000|2022-07-11 16:25:00|15035.4|15033.9|15034.2|15031.7|15037.2|15035.7|15032.2|15030.7|519
1657557000000|2022-07-11 16:30:00|15034.4|15032.7|15038.4|15035.9|15038.4|15036.7|15032.2|15030.7|948
1657557300000|2022-07-11 16:35:00|15038.2|15035.7|15033.2|15030.7|15038.2|15035.7|15032.2|15030.5|440
1657557600000|2022-07-11 16:40:00|15032.2|15029.7|15031.2|15029.7|15032.7|15030.7|15029.6|15028.1|376
1657557900000|2022-07-11 16:45:00|15030.2|15028.7|15034.2|15032.7|15034.4|15032.7|15029.4|15027.7|361
1657558200000|2022-07-11 16:50:00|15034.4|15031.9|15034.2|15031.7|15035.2|15033.7|15031.2|15029.5|328
1657558500000|2022-07-11 16:55:00|15033.2|15032.7|15030.2|15028.7|15034.4|15032.7|15030.2|15028.7|849
1657558800000|2022-07-11 17:00:00|15031.2|15029.7|15032.2|15030.7|15034.4|15032.7|15030.2|15028.7|441
1657559100000|2022-07-11 17:05:00|15033|15030.5|15033.3|15031.8|15034.5|15032.8|15030.7|15029.2|289
1657559400000|2022-07-11 17:10:00|15034.3|15032.8|15032.3|15030.8|15034.3|15032.8|15032.3|15030.6|91
1657559700000|2022-07-11 17:15:00|15032|15030.5|15031.3|15029.8|15032.3|15030.5|15029.3|15027.8|111
1657560000000|2022-07-11 17:20:00|15030.3|15028.8|15026.3|15023.8|15031.3|15029.8|15024.3|15022.8|468
1657560300000|2022-07-11 17:25:00|15026.1|15024.6|15024.3|15021.8|15027.3|15025|15023.3|15021.6|211
1657560600000|2022-07-11 17:30:00|15023.3|15022.8|15024.3|15022.8|15025.3|15023.8|15023.3|15021.6|197
1657560900000|2022-07-11 17:35:00|15024.7|15021.8|15025.3|15023.8|15025.5|15023.8|15024.3|15021.8|44
1657561200000|2022-07-11 17:40:00|15026.3|15022.8|15029.3|15027.8|15029.3|15027.8|15026.3|15022.8|101
1657561500000|2022-07-11 17:45:00|15028.3|15026.8|15031.3|15029.8|15031.5|15029.8|15027.3|15025.8|271
1657561800000|2022-07-11 17:50:00|15032.3|15030.6|15033.3|15031.8|15033.3|15031.8|15030.1|15027.8|98
1657562100000|2022-07-11 17:55:00|15032.3|15030.8|15031.2|15028.7|15032.3|15030.8|15029.3|15027.8|232
1657562400000|2022-07-11 18:00:00|15032.1|15029.7|15030.2|15028.7|15033.2|15031.7|15029.9|15027.7|165
1657562700000|2022-07-11 18:05:00|15029.2|15027.7|15031.2|15028.7|15031.2|15029.7|15027.2|15025.6|103
1657563000000|2022-07-11 18:10:00|15031|15029.7|15031.2|15029.7|15032.4|15030.7|15030.2|15028.5|43
1657563300000|2022-07-11 18:15:00|15032.2|15029.9|15032.2|15030.7|15033.2|15031.7|15030.2|15028.5|102
1657563600000|2022-07-11 18:20:00|15031.2|15029.7|15031.2|15029.7|15033.2|15031.7|15030.2|15028.7|99
1657563900000|2022-07-11 18:25:00|15032.2|15029.9|15032.2|15029.7|15032.2|15030.7|15030.8|15028.7|24
1657564200000|2022-07-11 18:30:00|15031.2|15030.3|15031.2|15029.7|15034.2|15032.7|15031.2|15029.7|247
1657564500000|2022-07-11 18:35:00|15031.5|15030|15031.2|15029.7|15032.2|15030.7|15030.2|15028.7|90
1657564800000|2022-07-11 18:40:00|15031.4|15028.9|15029.2|15027.7|15031.4|15029.7|15029.2|15027.5|49
1657565100000|2022-07-11 18:45:00|15029.5|15028|15031.2|15029.7|15031.3|15029.7|15028.2|15026.7|64
1657565400000|2022-07-11 18:50:00|15032.2|15030.7|15032.1|15030.6|15033.2|15031.7|15031.1|15029.6|131
1657565700000|2022-07-11 18:55:00|15033.1|15031.6|15035.1|15033.6|15036.1|15033.8|15032.1|15030.5|49
1657566000000|2022-07-11 19:00:00|15036.1|15032.6|15038.1|15036.6|15038.1|15036.6|15034.1|15032.6|136
1657566300000|2022-07-11 19:05:00|15037.9|15036.4|15038.1|15036.6|15038.3|15036.6|15036.1|15034.3|62
1657566600000|2022-07-11 19:10:00|15037.1|15035.6|15037.1|15035.6|15038.3|15036.6|15036.1|15034.6|90
1657566900000|2022-07-11 19:15:00|15036.9|15035.4|15035.1|15032.6|15037.1|15035.6|15034.9|15032.6|87
1657567200000|2022-07-11 19:20:00|15034.3|15032.8|15036.1|15034.6|15036.1|15034.6|15034.1|15032.6|80
1657567500000|2022-07-11 19:25:00|15035.7|15034.2|15037.1|15035.6|15038.1|15036.6|15035.1|15033.6|123
1657567800000|2022-07-11 19:30:00|15036.1|15034.6|15034.1|15031.6|15037.3|15035.6|15033.9|15031.6|138
1657568100000|2022-07-11 19:35:00|15033.3|15031.8|15035.1|15032.6|15035.1|15033.6|15033.1|15031.6|118
1657568400000|2022-07-11 19:40:00|15034.2|15032.7|15028|15026.5|15035.1|15032.7|15028|15026.5|192
1657568700000|2022-07-11 19:45:00|15027|15025.5|15029|15027.5|15030|15028.5|15024|15022.4|384
1657569000000|2022-07-11 19:50:00|15030|15028.5|15035|15033.5|15036.2|15034.5|15029|15027.5|257
1657569300000|2022-07-11 19:55:00|15035.8|15033.3|15037|15035.5|15037|15035.5|15034|15032.5|264
1657605900000|2022-07-12 06:05:00|15041.9|15040.4|15050.9|15049.4|15051.9|15050.4|15041.9|15040.4|748
1657606200000|2022-07-12 06:10:00|15051.9|15050.4|15046.9|15045.4|15058.9|15057.4|15044.9|15043.4|1215
1657606500000|2022-07-12 06:15:00|15048.9|15046.4|15042.8|15041.3|15051|15049.4|15040.5|15038.3|893
1657606800000|2022-07-12 06:20:00|15043.8|15042.3|15036.8|15035.3|15044.3|15042.3|15034.7|15032.2|1208
1657607100000|2022-07-12 06:25:00|15036.7|15034.3|15040|15037.5|15043.3|15041.3|15034.5|15033|1153
1657607400000|2022-07-12 06:30:00|15039.8|15037.3|15037.8|15036.3|15040|15038.3|15035.2|15033.1|861
1657607700000|2022-07-12 06:35:00|15037.4|15035.9|15039.8|15038.3|15039.8|15038.3|15035.8|15034.3|1576
1657608000000|2022-07-12 06:40:00|15038.8|15037.3|15037.8|15036.3|15040.8|15038.3|15035.8|15034.3|822
1657608300000|2022-07-12 06:45:00|15038.8|15037.3|15051.8|15050.3|15054.8|15053.3|15035.8|15034.3|1793
1657608600000|2022-07-12 06:50:00|15052.8|15051.3|15051.8|15050.3|15054|15052.3|15046.8|15045.3|2115
1657608900000|2022-07-12 06:55:00|15052.8|15051.3|15067.8|15066.3|15069.8|15068.3|15051.8|15050.3|3608
1657609200000|2022-07-12 07:00:00|15068.8|15067.3|15093.8|15092.3|15101.8|15100.3|15067.8|15066.3|5495
1657609500000|2022-07-12 07:05:00|15094.8|15093.3|15112.9|15111.4|15118.8|15117.3|15093.8|15092.3|4632
1657609800000|2022-07-12 07:10:00|15113.9|15110.4|15107.9|15106.4|15120.1|15118.4|15105.9|15104.4|4718
1657610100000|2022-07-12 07:15:00|15108.9|15107.4|15104.9|15103.4|15110.9|15109.4|15099.9|15098.4|3027
1657610400000|2022-07-12 07:20:00|15103.9|15102.4|15106.9|15105.4|15119.9|15118.4|15099.9|15098.4|3501
1657610700000|2022-07-12 07:25:00|15107.9|15106.4|15112.9|15111.4|15114.1|15112.4|15102.9|15101.4|2601
1657611000000|2022-07-12 07:30:00|15111.9|15110.4|15126.9|15125.4|15131.1|15129.4|15111.9|15110.2|6289
1657611300000|2022-07-12 07:35:00|15127.9|15126.4|15120.9|15119.4|15128.9|15127.4|15114.9|15113.4|2886
1657611600000|2022-07-12 07:40:00|15119.9|15118.4|15113.9|15112.4|15125.9|15123.6|15112.9|15111.4|2447
1657611900000|2022-07-12 07:45:00|15114.7|15112.2|15117.9|15116.4|15123.9|15122.4|15108.9|15107.2|3795
1657612200000|2022-07-12 07:50:00|15118.9|15117.4|15121.9|15120.4|15126|15124.4|15115.9|15114.2|3470
1657612500000|2022-07-12 07:55:00|15120.9|15119.4|15122.8|15121.3|15138.9|15137.4|15120.9|15119.4|4110
1657612800000|2022-07-12 08:00:00|15122.5|15121|15133.8|15132.3|15138.8|15137.3|15120.8|15119.3|4319
1657613100000|2022-07-12 08:05:00|15133|15131.3|15146.8|15145.3|15147|15145.3|15130.8|15129.3|4066
1657613400000|2022-07-12 08:10:00|15147.8|15146.3|15140.8|15139.3|15151.8|15150.3|15138.8|15137.3|4327
1657613700000|2022-07-12 08:15:00|15139.8|15138.3|15143.8|15142.3|15147|15145.3|15134.8|15133.3|2762
1657614000000|2022-07-12 08:20:00|15142.8|15141.3|15130.8|15129.3|15143.4|15141.9|15129.8|15128.1|3930
1657614300000|2022-07-12 08:25:00|15131.6|15129.1|15141.8|15140.3|15142.8|15141.3|15128.8|15127.1|3321
1657614600000|2022-07-12 08:30:00|15141.6|15139.1|15155|15152.5|15155.8|15154.3|15134.8|15133.1|5793
1657614900000|2022-07-12 08:35:00|15154.8|15153.5|15155.8|15154.3|15157.6|15156|15147.8|15146.3|3641
1657615200000|2022-07-12 08:40:00|15155|15153.5|15162.1|15160.6|15170.3|15168.8|15155|15153.3|6504
1657615500000|2022-07-12 08:45:00|15163|15160.5|15163.8|15162.3|15169.6|15168|15160.7|15159.2|3547
1657615800000|2022-07-12 08:50:00|15162.9|15161.3|15176.1|15173.6|15176.8|15175.3|15162.1|15160.4|4782
1657616100000|2022-07-12 08:55:00|15175.3|15174.6|15188.4|15185.9|15188.5|15187|15172.1|15170.4|6701
1657616400000|2022-07-12 09:00:00|15187.4|15184.9|15217.4|15215.9|15225.5|15224|15182.4|15180.9|8371
1657616700000|2022-07-12 09:05:00|15218.2|15216.7|15226.5|15225|15229.8|15228.3|15210.5|15208|6671
1657617000000|2022-07-12 09:10:00|15227.3|15225.8|15240.5|15238|15254.5|15253|15225.7|15224.2|8118
1657617300000|2022-07-12 09:15:00|15239.5|15237.8|15220.4|15217.9|15240.5|15238.2|15219.4|15217.9|5978
1657617600000|2022-07-12 09:20:00|15219.6|15218.1|15216|15214.5|15222.9|15221.2|15214.6|15212.9|6591
1657617900000|2022-07-12 09:25:00|15216.2|15214.7|15208.2|15205.7|15217.2|15215.5|15206.4|15204.9|5151
1657618200000|2022-07-12 09:30:00|15207.2|15206.5|15196.5|15195|15212.3|15210.6|15193.5|15192|4795
1657618500000|2022-07-12 09:35:00|15195.7|15194|15207.5|15206|15208.5|15206.6|15193.5|15191.7|6520
1657618800000|2022-07-12 09:40:00|15208.5|15207|15208.6|15207.1|15210.6|15208.1|15197.5|15196|2929
1657619100000|2022-07-12 09:45:00|15209.3|15207.8|15217.6|15216.1|15221.6|15220.1|15208.6|15207.1|2472
1657619400000|2022-07-12 09:50:00|15216.6|15215.1|15216.4|15214.9|15227.6|15225.3|15215.6|15213.8|2785
1657619700000|2022-07-12 09:55:00|15216.6|15215.1|15222.4|15220.9|15224.7|15222.7|15209.6|15208.1|2077
1657620000000|2022-07-12 10:00:00|15221.6|15220.1|15212.4|15210.9|15225.4|15223.9|15209.4|15207.9|3292
1657620300000|2022-07-12 10:05:00|15211.4|15209.9|15201|15199.5|15215.4|15213.1|15200|15198.4|3285
1657620600000|2022-07-12 10:10:00|15200|15198.5|15206|15204.5|15207|15205.5|15197|15195.5|2154
1657620900000|2022-07-12 10:15:00|15205|15203.5|15213|15211.5|15217|15215.5|15203|15201.5|3116
1657621200000|2022-07-12 10:20:00|15213.6|15212.1|15212|15210.5|15215.2|15213.5|15207.8|15205.3|2631
1657621500000|2022-07-12 10:25:00|15211|15209.5|15208|15205.5|15217|15215.5|15207|15205.3|2208
1657621800000|2022-07-12 10:30:00|15207|15206.5|15202|15199.5|15207|15206.5|15197|15195.5|3550
1657622100000|2022-07-12 10:35:00|15201|15199|15201|15199.5|15206|15204.5|15199|15197.3|2145
1657622400000|2022-07-12 10:40:00|15200|15198.5|15196.2|15193.7|15202|15200.5|15195|15193.3|1779
1657622700000|2022-07-12 10:45:00|15194.7|15193.2|15202.1|15200.6|15202.1|15200.6|15193.5|15192|2150
1657623000000|2022-07-12 10:50:00|15201.8|15200.3|15217.5|15216|15220.1|15218.6|15200.1|15198.6|3000
1657623300000|2022-07-12 10:55:00|15218.5|15217|15211.5|15210|15221.5|15220|15211.5|15210|3379
1657623600000|2022-07-12 11:00:00|15210.5|15209|15216.5|15214|15220.7|15219|15207.5|15206|2117
1657623900000|2022-07-12 11:05:00|15215.7|15214.2|15213.5|15212|15216.5|15214.2|15205.5|15204|1565
1657624200000|2022-07-12 11:10:00|15212.5|15211|15209.9|15208.4|15214.5|15213|15203.5|15201.8|2613
1657624500000|2022-07-12 11:15:00|15208.9|15207.4|15204.9|15203.4|15209.9|15208.4|15200.9|15199.4|1398
1657624800000|2022-07-12 11:20:00|15205.9|15204.4|15196.9|15195.4|15212.9|15211.4|15196.9|15195.4|2795
1657625100000|2022-07-12 11:25:00|15197.9|15196.4|15187.9|15186.4|15201.9|15200.4|15184.9|15183.4|3576
1657625400000|2022-07-12 11:30:00|15188.9|15187.4|15182.9|15181.4|15188.9|15187.4|15178.9|15177.4|4785
1657625700000|2022-07-12 11:35:00|15183.9|15182|15188.9|15187.4|15193.1|15191.4|15182.9|15182|3704
1657626000000|2022-07-12 11:40:00|15189.9|15188.4|15180.9|15179.4|15191.9|15190.4|15178.9|15177.4|1840
1657626300000|2022-07-12 11:45:00|15179.9|15178.4|15178.8|15177.3|15181|15179.4|15170.9|15169.4|3741
1657626600000|2022-07-12 11:50:00|15179.8|15178.3|15178.8|15177.3|15184.8|15183.3|15177.8|15176.2|2450
1657626900000|2022-07-12 11:55:00|15177.8|15176.3|15169.8|15168.3|15179|15177.3|15168.8|15167.3|3461
1657627200000|2022-07-12 12:00:00|15168.8|15167.3|15167.8|15166.3|15174.8|15173.3|15164.8|15163.3|3321
1657627500000|2022-07-12 12:05:00|15167.2|15165.7|15173.8|15172.3|15175.8|15174.3|15164.8|15163.3|4106
1657627800000|2022-07-12 12:10:00|15174.8|15173.3|15176.8|15175.3|15180|15178.3|15166.8|15165.3|4374
1657628100000|2022-07-12 12:15:00|15176.6|15174.1|15193.8|15192.3|15195.8|15194.3|15176.6|15174.1|5078
1657628400000|2022-07-12 12:20:00|15192.8|15191.3|15191.6|15190.1|15199.8|15198.1|15190.8|15189.3|4097
1657628700000|2022-07-12 12:25:00|15192.6|15191.1|15172.4|15170.9|15192.6|15191.1|15167.4|15165.9|8594
1657629000000|2022-07-12 12:30:00|15171.4|15169.9|15177.4|15175.9|15189.4|15187.9|15170.4|15168.9|8560
1657629300000|2022-07-12 12:35:00|15178.4|15176.9|15175.4|15173.9|15187.4|15184.9|15174.4|15171.9|4957
1657629600000|2022-07-12 12:40:00|15175.2|15173.7|15168.4|15166.9|15177.4|15174.9|15161.4|15159.9|4022
1657629900000|2022-07-12 12:45:00|15169.4|15167.7|15166.4|15164.9|15177.4|15175.9|15162.4|15160.9|4283
1657630200000|2022-07-12 12:50:00|15165.4|15163.9|15177.2|15175.7|15178.4|15176.9|15163.4|15161.7|2682
1657630500000|2022-07-12 12:55:00|15177|15175.5|15183.2|15181.7|15183.3|15181.7|15174.2|15172.5|3898
1657630800000|2022-07-12 13:00:00|15183|15181.5|15194.3|15191.8|15197.1|15194.6|15181.2|15179.7|3762
1657631100000|2022-07-12 13:05:00|15194.1|15191.6|15190.1|15188.6|15194.1|15192.6|15185.1|15183.6|2399
1657631400000|2022-07-12 13:10:00|15190.8|15189.3|15203.1|15200.6|15208.3|15206.6|15188.1|15186.4|4150
1657631700000|2022-07-12 13:15:00|15202.1|15200.8|15197.1|15194.6|15203.3|15201.6|15188.1|15185.6|3149
1657632000000|2022-07-12 13:20:00|15196.9|15195.6|15193.1|15191.6|15206.3|15204.6|15190.1|15188.6|2669
1657632300000|2022-07-12 13:25:00|15194.1|15192.6|15189.1|15187.6|15198.1|15196.6|15189.1|15186.6|2292
1657632600000|2022-07-12 13:30:00|15190.1|15187.8|15204.1|15202.6|15205.3|15203.6|15189.1|15187.4|4326
1657632900000|2022-07-12 13:35:00|15203.1|15201.6|15214.1|15212.6|15215.1|15213.6|15202.1|15200.6|4514
1657633200000|2022-07-12 13:40:00|15213.9|15212.4|15216.1|15214.6|15225.1|15223.6|15211.1|15209.6|5322
1657633500000|2022-07-12 13:45:00|15215.9|15213.6|15214.9|15213.4|15217.1|15215.6|15206.1|15203.6|3258
1657633800000|2022-07-12 13:50:00|15213.9|15212.4|15207.9|15206.4|15217.1|15215.4|15202.9|15201.4|3367
1657634100000|2022-07-12 13:55:00|15208.9|15207.4|15219.8|15217.3|15221.8|15219.5|15204.9|15203.4|3614
1657634400000|2022-07-12 14:00:00|15220.7|15218.3|15223.2|15221.7|15231.8|15230.3|15215.8|15214.3|5262
1657634700000|2022-07-12 14:05:00|15224.2|15222.7|15212.4|15210.9|15226.4|15224.7|15209.2|15207.4|4376
1657635000000|2022-07-12 14:10:00|15211.4|15209.9|15194.6|15193.1|15213.4|15210.9|15194.6|15192.6|4466
1657635300000|2022-07-12 14:15:00|15195.6|15194.1|15194.2|15192.7|15201.2|15199.7|15190.2|15188.7|4174
1657635600000|2022-07-12 14:20:00|15193.2|15191.7|15196.2|15194.7|15203.2|15201.7|15187.2|15185.7|4236
1657635900000|2022-07-12 14:25:00|15197.2|15195.7|15226.2|15224.7|15226.2|15224.7|15197.2|15194.7|3296
1657636200000|2022-07-12 14:30:00|15225.2|15223.7|15206.2|15204.7|15225.2|15223.7|15206.2|15204.7|4040
1657636500000|2022-07-12 14:35:00|15207.2|15203.7|15198.1|15196.6|15210.2|15208.7|15195.3|15193.8|3398
1657636800000|2022-07-12 14:40:00|15197.1|15195.6|15194.1|15192.6|15201.1|15199.6|15193.1|15191.6|3544
1657637100000|2022-07-12 14:45:00|15195.1|15193.6|15202.1|15200.6|15203.6|15201.6|15194|15191.5|4261
1657637400000|2022-07-12 14:50:00|15201.9|15200.4|15208.1|15206.6|15211.3|15209.6|15201.9|15200.4|2692
1657637700000|2022-07-12 14:55:00|15207.3|15205.8|15205.1|15203.6|15213.1|15211.6|15202.1|15200.6|3215
1657638000000|2022-07-12 15:00:00|15205.7|15204.2|15210.1|15208.6|15210.1|15208.6|15198.1|15196.6|2636
1657638300000|2022-07-12 15:05:00|15210.3|15207.8|15216.3|15214.8|15220.1|15218.6|15209.1|15207.6|3004
1657638600000|2022-07-12 15:10:00|15215.3|15213.8|15209.3|15207.8|15219.5|15217.8|15203.3|15201.8|5580
1657638900000|2022-07-12 15:15:00|15208.3|15206.8|15196.4|15194.9|15210.3|15208.8|15196.4|15194.8|5819
1657639200000|2022-07-12 15:20:00|15195.4|15193.9|15193.4|15191.9|15200.4|15198.9|15192.4|15190.9|2940
1657639500000|2022-07-12 15:25:00|15194.4|15192.9|15192.1|15190.6|15201.4|15199.9|15191.1|15189.6|3310
1657639800000|2022-07-12 15:30:00|15191.1|15189.6|15191|15189.5|15195.2|15193.6|15190|15188.2|3201
1657640100000|2022-07-12 15:35:00|15190|15188.5|15194|15192.5|15196|15194.5|15189.4|15187.4|2535
1657640400000|2022-07-12 15:40:00|15194.7|15193.2|15195|15193.5|15200.6|15199.1|15193|15191.5|1565
1657640700000|2022-07-12 15:45:00|15194|15192.5|15195|15193.5|15199.2|15197.5|15192|15190.3|3189
1657641000000|2022-07-12 15:50:00|15196|15194.5|15195|15193.5|15197|15195.5|15191.2|15189.5|1395
1657641300000|2022-07-12 15:55:00|15194|15192.5|15194|15192.5|15197|15195.5|15191|15189.5|1034
1657641600000|2022-07-12 16:00:00|15196|15194.5|15191|15188.5|15199|15197.5|15190|15188.3|1056
1657641900000|2022-07-12 16:05:00|15190.8|15189.3|15196|15193.5|15196|15193.5|15190|15188.3|981
1657642200000|2022-07-12 16:10:00|15195.2|15193.7|15195|15193.5|15197.8|15195.5|15194|15192.3|679
1657642500000|2022-07-12 16:15:00|15194|15192.5|15193|15191.5|15195.5|15193.5|15191|15189.5|522
1657642800000|2022-07-12 16:20:00|15193.8|15191.3|15188.9|15187.4|15194|15192.5|15188.9|15187.4|705
1657643100000|2022-07-12 16:25:00|15189.9|15188.4|15185.9|15184.4|15190.9|15189.4|15185.9|15184.4|865
1657643400000|2022-07-12 16:30:00|15184.9|15183.4|15187.9|15186.4|15189.1|15187.4|15183.9|15182.2|794
1657643700000|2022-07-12 16:35:00|15188.3|15186.8|15185.9|15184.4|15190.9|15189.4|15184.9|15183.4|672
1657644000000|2022-07-12 16:40:00|15184.9|15183.4|15185.9|15184.4|15185.9|15184.4|15183.9|15182.2|286
1657644300000|2022-07-12 16:45:00|15186.9|15185.2|15185.9|15184.4|15187.1|15185.4|15184.9|15183.4|318
1657644600000|2022-07-12 16:50:00|15185.3|15183.8|15185.9|15184.4|15186.9|15185.4|15184.9|15183.2|267
1657644900000|2022-07-12 16:55:00|15186.3|15184.8|15184.9|15183.4|15187.1|15185.4|15183.9|15182.2|246
1657645200000|2022-07-12 17:00:00|15185.9|15184.4|15175.9|15174.4|15187.9|15186.2|15172.9|15170.9|1349
1657645500000|2022-07-12 17:05:00|15175.7|15173.4|15176.9|15175.4|15179.1|15177.4|15171.9|15170.4|696
1657645800000|2022-07-12 17:10:00|15175.9|15174.4|15177.9|15176.4|15177.9|15176.4|15174.9|15173.2|214
1657646100000|2022-07-12 17:15:00|15176.9|15175.4|15173.8|15172.3|15178.9|15177.4|15171.8|15170.2|432
1657646400000|2022-07-12 17:20:00|15174|15172.5|15179.8|15178.3|15180.8|15179.3|15171.8|15170.2|458
1657646700000|2022-07-12 17:25:00|15179.6|15177.1|15179.2|15177.7|15180.8|15179.3|15178.8|15177.1|210
1657647000000|2022-07-12 17:30:00|15178.8|15177.3|15177.8|15175.3|15179.8|15178.3|15175.8|15174.1|114
1657647300000|2022-07-12 17:35:00|15176.8|15176.1|15176.8|15175.3|15178.8|15176.3|15175.8|15174.1|91
1657647600000|2022-07-12 17:40:00|15175.8|15174.3|15173.8|15172.3|15176|15174.5|15171.8|15170.3|247
1657647900000|2022-07-12 17:45:00|15175.6|15174.1|15174.8|15173.3|15177.8|15175.5|15174.8|15173.1|321
1657648200000|2022-07-12 17:50:00|15175.4|15173.9|15173.8|15172.3|15176|15174.3|15172.8|15171.1|77
1657648500000|2022-07-12 17:55:00|15172.8|15171.3|15175|15173.5|15177.8|15175.5|15172.8|15171.3|161
1657648800000|2022-07-12 18:00:00|15174|15172.5|15173.9|15172.4|15175|15172.5|15170.9|15169.4|286
1657649100000|2022-07-12 18:05:00|15173.3|15171.8|15169.9|15168.4|15173.3|15171.8|15168.9|15167.4|295
1657649400000|2022-07-12 18:10:00|15170.1|15168.6|15172.9|15171.4|15173.9|15172.4|15169.9|15168.4|202
1657649700000|2022-07-12 18:15:00|15173.9|15171.6|15174.7|15173.2|15174.9|15173.4|15172.9|15171.2|143
1657650000000|2022-07-12 18:20:00|15174.9|15173.4|15172.9|15171.4|15175.1|15173.4|15169.9|15168.4|273
1657650300000|2022-07-12 18:25:00|15173.9|15170.4|15172.9|15171.4|15175.1|15173.4|15171.9|15170.4|70
1657650600000|2022-07-12 18:30:00|15173.9|15172.4|15175.9|15174.4|15177.1|15175.4|15173.9|15172.2|74
1657650900000|2022-07-12 18:35:00|15176.9|15175.4|15174.9|15173.4|15176.9|15175.4|15173.7|15171.4|69
1657651200000|2022-07-12 18:40:00|15175.9|15173.2|15178.9|15176.4|15179.1|15177.4|15174.9|15173.2|96
1657651500000|2022-07-12 18:45:00|15177.9|15177.4|15177.9|15175.4|15178.9|15177.4|15176.9|15175.2|62
1657651800000|2022-07-12 18:50:00|15177.7|15176.4|15178.9|15176.4|15178.9|15177.4|15176.7|15174.4|68
1657652100000|2022-07-12 18:55:00|15177.9|15177.4|15175.8|15174.3|15181.3|15179.3|15175.8|15173.8|154
1657652400000|2022-07-12 19:00:00|15176.8|15175.2|15173.8|15172.3|15177.8|15176.3|15172.8|15171.1|230
1657652700000|2022-07-12 19:05:00|15174.5|15173|15173.8|15172.3|15176|15174.3|15173.6|15171.3|131
1657653000000|2022-07-12 19:10:00|15174.8|15173.3|15174.8|15173.3|15175.8|15174.3|15173.8|15172.3|120
1657653300000|2022-07-12 19:15:00|15175.8|15174.3|15175.8|15174.3|15178.8|15177.3|15174.8|15173.1|120
1657653600000|2022-07-12 19:20:00|15176.8|15174.7|15179.8|15177.3|15180|15178.3|15174.8|15173.3|80
1657653900000|2022-07-12 19:25:00|15179.6|15178.1|15179.8|15177.3|15179.8|15178.3|15175.8|15174.1|209
1657654200000|2022-07-12 19:30:00|15179|15177.5|15179.8|15178.3|15180.8|15179.3|15178.6|15176.3|114
1657654500000|2022-07-12 19:35:00|15180.6|15178.1|15182.8|15180.3|15183.1|15181.3|15179.8|15178.1|218
1657654800000|2022-07-12 19:40:00|15182|15181.3|15176.8|15175.3|15182|15181.3|15175.8|15174.3|200
1657655100000|2022-07-12 19:45:00|15177.8|15176.3|15178.1|15176.6|15179.6|15177.6|15176.8|15175.3|72
1657655400000|2022-07-12 19:50:00|15179.1|15176|15173.1|15171.6|15179.1|15176|15173.1|15171.6|359
1657655700000|2022-07-12 19:55:00|15174.1|15172.4|15173.1|15171.6|15178.1|15176.1|15172.5|15171|274
1657692300000|2022-07-13 06:05:00|15171|15168.5|15172|15170.5|15178|15175.5|15164|15162.5|1280
1657692600000|2022-07-13 06:10:00|15173|15171.5|15176.9|15174.4|15181.9|15180.4|15171.8|15169.5|859
1657692900000|2022-07-13 06:15:00|15174.9|15173.4|15177.9|15176.4|15179.9|15178.4|15172.9|15170.4|888
1657693200000|2022-07-13 06:20:00|15176.9|15175.4|15167.9|15166.4|15178.9|15177.2|15166.1|15164.4|1210
1657693500000|2022-07-13 06:25:00|15168.9|15167.4|15161.9|15160.4|15173.9|15172.4|15160.7|15158.2|853
1657693800000|2022-07-13 06:30:00|15162.9|15160.6|15165.9|15164.4|15170.9|15169.4|15160.9|15159.4|1397
1657694100000|2022-07-13 06:35:00|15166.9|15165.4|15151.9|15150.4|15168.9|15167.4|15150.5|15149|1425
1657694400000|2022-07-13 06:40:00|15153.9|15151.4|15158.9|15157.4|15158.9|15157.4|15150.9|15149.4|880
1657694700000|2022-07-13 06:45:00|15158.1|15156.6|15165.7|15164.2|15166.7|15164.4|15156.7|15155.2|1209
1657695000000|2022-07-13 06:50:00|15164.7|15163.2|15143.7|15142.2|15165.7|15163.4|15143.7|15142.2|2016
1657695300000|2022-07-13 06:55:00|15143.9|15142.4|15148.7|15147.2|15150.7|15149.2|15143.1|15141.2|1195
1657695600000|2022-07-13 07:00:00|15147.9|15145.4|15143.7|15142.2|15149.7|15148.2|15131.7|15130.2|3250
1657695900000|2022-07-13 07:05:00|15144.8|15142.3|15140.6|15139.1|15146.7|15144.3|15132.5|15130|3142
1657696200000|2022-07-13 07:10:00|15141.3|15139.8|15151.6|15150.1|15151.6|15150.1|15137.6|15136.1|2119
1657696500000|2022-07-13 07:15:00|15152.6|15151.1|15164.6|15163.1|15171.8|15169.9|15148.6|15146.9|5482
1657696800000|2022-07-13 07:20:00|15165.6|15164.1|15171.6|15169.1|15173.8|15172.1|15155.6|15154.1|2234
1657697100000|2022-07-13 07:25:00|15171.8|15170.1|15178.6|15176.1|15179.6|15178.1|15166.6|15165.1|2185
1657697400000|2022-07-13 07:30:00|15177.6|15177.1|15182.6|15181.1|15188.6|15187.1|15175.6|15173.9|4825
1657697700000|2022-07-13 07:35:00|15181.6|15180.1|15181.6|15180.1|15183.8|15182.1|15178.6|15176.9|1994
1657698000000|2022-07-13 07:40:00|15179.6|15178.1|15182.6|15180.1|15187.8|15186.1|15176.6|15175.1|2053
1657698300000|2022-07-13 07:45:00|15182.4|15180.9|15187.6|15186.1|15195.6|15193.9|15180.6|15179.1|2527
1657698600000|2022-07-13 07:50:00|15187|15185.5|15187.6|15186.1|15195.6|15194.1|15186.6|15185.1|3891
1657698900000|2022-07-13 07:55:00|15188.2|15186.7|15184.6|15182.1|15192.6|15191.1|15180.6|15178.9|3016
1657699200000|2022-07-13 08:00:00|15183.6|15181.1|15170.5|15169|15185.5|15184|15170.5|15169|2157
1657699500000|2022-07-13 08:05:00|15169.5|15168|15167.5|15166|15172.5|15170.2|15162.5|15161|2785
1657699800000|2022-07-13 08:10:00|15166.5|15165|15174.5|15173|15182.5|15180|15166.5|15165|2707
1657700100000|2022-07-13 08:15:00|15175.5|15174|15169.5|15168|15177.7|15176|15168.5|15166.8|1432
1657700400000|2022-07-13 08:20:00|15170.3|15167.8|15159.5|15158|15171.5|15170|15157.5|15155.8|2119
1657700700000|2022-07-13 08:25:00|15160.5|15159|15157|15154.5|15161.5|15160|15155.7|15154.2|2780
1657701000000|2022-07-13 08:30:00|15157.3|15154.8|15148.5|15147|15161.5|15160|15144.5|15142.8|2774
1657701300000|2022-07-13 08:35:00|15149.5|15148|15153.5|15152|15156.7|15154.6|15147.5|15146|1693
1657701600000|2022-07-13 08:40:00|15152.9|15151.4|15166.5|15165|15166.7|15165|15151.5|15150|2849
1657701900000|2022-07-13 08:45:00|15165.5|15164|15173.5|15172|15173.5|15172|15164.5|15163|2095
1657702200000|2022-07-13 08:50:00|15172.5|15171|15160.4|15158.9|15173.5|15172|15159.4|15157.9|3414
1657702500000|2022-07-13 08:55:00|15161.4|15159.9|15158.4|15156.9|15161.6|15159.9|15150.4|15148.9|4374
1657702800000|2022-07-13 09:00:00|15157.4|15155.9|15156.4|15153.9|15165.4|15163.9|15153.8|15151.9|2332
1657703100000|2022-07-13 09:05:00|15155.4|15152.9|15157.4|15155.9|15164.4|15161.9|15151.4|15149.7|2655
1657703400000|2022-07-13 09:10:00|15156.4|15154.9|15157.4|15155.9|15161.4|15159.9|15153.4|15150.9|1967
1657703700000|2022-07-13 09:15:00|15158.4|15156.9|15149.4|15147.9|15158.4|15156.9|15147.4|15145.7|4493
1657704000000|2022-07-13 09:20:00|15150.4|15148.9|15153.4|15151.9|15154.4|15152.9|15145.4|15143.7|3415
1657704300000|2022-07-13 09:25:00|15154.4|15151.7|15162.4|15160.9|15166.4|15164.9|15153.4|15151.7|4482
1657704600000|2022-07-13 09:30:00|15163.4|15161.9|15175.4|15173.9|15179.2|15177.7|15162.4|15160.9|4272
1657704900000|2022-07-13 09:35:00|15174.4|15172.9|15166.4|15164.9|15174.4|15172.9|15165.4|15163.9|3341
1657705200000|2022-07-13 09:40:00|15166.2|15163.9|15154.5|15153|15166.6|15164.9|15151.4|15149.7|4620
1657705500000|2022-07-13 09:45:00|15154.4|15152.9|15148.3|15146.8|15154.4|15152.9|15141.3|15138.8|3045
1657705800000|2022-07-13 09:50:00|15147.7|15146.2|15158.3|15156.8|15162.3|15160.8|15147.7|15146.2|2600
1657706100000|2022-07-13 09:55:00|15157.3|15155.8|15160.3|15158.8|15162.3|15160.8|15156.3|15154.8|1618
1657706400000|2022-07-13 10:00:00|15159.3|15157.8|15168.3|15166.8|15170.3|15168.8|15159.3|15157.8|2536
1657706700000|2022-07-13 10:05:00|15169.3|15167.8|15174.3|15172.8|15175.3|15173.8|15165.3|15163.8|1743
1657707000000|2022-07-13 10:10:00|15174.5|15173|15167.3|15164.8|15175.3|15173.8|15166.3|15164.8|1562
1657707300000|2022-07-13 10:15:00|15166.3|15163.8|15170.3|15168.8|15171.3|15169.8|15164.3|15162.6|1544
1657707600000|2022-07-13 10:20:00|15169.3|15167.8|15174.3|15172.8|15175.3|15173.8|15168.3|15166.8|1577
1657707900000|2022-07-13 10:25:00|15173.7|15172.2|15174.3|15172.8|15177.3|15175.8|15167.3|15165.6|1779
1657708200000|2022-07-13 10:30:00|15173.3|15171.8|15169.3|15167.8|15176.3|15174.8|15166.3|15164.8|1238
1657708500000|2022-07-13 10:35:00|15168.3|15166.8|15169.2|15167.7|15171.2|15169.7|15164.3|15162.6|1395
1657708800000|2022-07-13 10:40:00|15169.9|15168.4|15181.2|15179.7|15184.2|15182.7|15168.2|15166.7|2841
1657709100000|2022-07-13 10:45:00|15180.2|15178.7|15177.2|15175.7|15182.2|15180.7|15176.2|15174.7|1370
1657709400000|2022-07-13 10:50:00|15177.8|15176.3|15180.2|15178.7|15184.2|15182.7|15177.8|15176.3|1150
1657709700000|2022-07-13 10:55:00|15181.2|15179.7|15178.2|15175.7|15183.2|15181.7|15170.2|15168.7|2536
1657710000000|2022-07-13 11:00:00|15177.2|15176.7|15179.2|15177.7|15182.2|15180.7|15174.2|15172.7|2701
1657710300000|2022-07-13 11:05:00|15180.2|15178.7|15175.2|15173.7|15181.2|15179.7|15174.2|15172.7|1351
1657710600000|2022-07-13 11:10:00|15174.2|15172.7|15188.2|15186.7|15189.2|15187.7|15173.6|15172.1|2058
1657710900000|2022-07-13 11:15:00|15189.2|15187.7|15184.2|15182.7|15189.2|15187.7|15181.2|15179.7|1904
1657711200000|2022-07-13 11:20:00|15185.2|15183.7|15185.2|15182.7|15188.2|15185.7|15179.2|15177.7|1871
1657711500000|2022-07-13 11:25:00|15184.2|15182.9|15180.3|15178.8|15186.2|15184.7|15180.2|15178.7|3440
1657711800000|2022-07-13 11:30:00|15181.3|15179.7|15179.3|15176.8|15183.3|15181|15178.3|15176.6|2048
1657712100000|2022-07-13 11:35:00|15178.3|15177.8|15174.3|15172.8|15182.5|15180.8|15173.3|15171.8|6896
1657712400000|2022-07-13 11:40:00|15175.3|15173.8|15171.3|15169.8|15178.3|15176|15170.3|15168.8|3623
1657712700000|2022-07-13 11:45:00|15171.1|15168.8|15170.3|15168.8|15173.5|15171.8|15168.1|15165.6|2063
1657713000000|2022-07-13 11:50:00|15169.7|15168.2|15176.3|15174.8|15176.3|15174.8|15168.3|15166.8|2725
1657713300000|2022-07-13 11:55:00|15175.3|15173.8|15173.3|15170.8|15180.3|15178.8|15168.3|15166.8|3335
1657713600000|2022-07-13 12:00:00|15172.5|15171|15165.3|15163.8|15172.5|15171|15163.3|15161.8|3173
1657713900000|2022-07-13 12:05:00|15166.3|15162.8|15173.3|15170.8|15176.3|15174.8|15164.3|15162.6|3932
1657714200000|2022-07-13 12:10:00|15173.1|15171.8|15176.3|15174.8|15181.3|15179.8|15172.3|15170.8|2484
1657714500000|2022-07-13 12:15:00|15177.3|15175.8|15176.3|15174.8|15180.6|15179.1|15174.3|15172.6|1730
1657714800000|2022-07-13 12:20:00|15177.3|15175.8|15186.2|15184.7|15188|15185.7|15175.2|15173.7|2568
1657715100000|2022-07-13 12:25:00|15185.2|15183.7|15193.7|15190.2|15199.2|15196.9|15183.2|15181.5|4118
1657715400000|2022-07-13 12:30:00|15162.9|15159.4|15147.2|15145.7|15162.9|15159.4|15118.2|15115.7|9736
1657715700000|2022-07-13 12:35:00|15146.2|15144.7|15114.2|15111.7|15150.2|15148.7|15104.4|15102.9|6318
1657716000000|2022-07-13 12:40:00|15114|15111.5|15110|15108.5|15118.2|15116.5|15094|15092.5|5730
1657716300000|2022-07-13 12:45:00|15109|15107.5|15120|15118.5|15129|15127.5|15100|15098.5|6575
1657716600000|2022-07-13 12:50:00|15119|15117.5|15083|15080.5|15122.2|15119.7|15071|15069.5|7337
1657716900000|2022-07-13 12:55:00|15082|15080.3|15082|15080.5|15090|15088.5|15071|15069.3|6228
1657717200000|2022-07-13 13:00:00|15083|15081.5|15090|15088.5|15093.2|15091.5|15077|15075.5|4495
1657717500000|2022-07-13 13:05:00|15091|15089.5|15113|15111.5|15116|15114.5|15088|15086.5|5180
1657717800000|2022-07-13 13:10:00|15112.8|15111.3|15126|15124.5|15137|15135.5|15107|15105.5|4951
1657718100000|2022-07-13 13:15:00|15127|15122.5|15109.9|15108.4|15134|15132.5|15106.9|15105.3|3753
1657718400000|2022-07-13 13:20:00|15110.9|15109.4|15094.9|15093.4|15111.9|15110.4|15090.5|15088.4|4381
1657718700000|2022-07-13 13:25:00|15092.9|15091.4|15097.9|15096.4|15114.9|15113.4|15089.9|15088.4|6227
1657719000000|2022-07-13 13:30:00|15096.9|15095.4|15138.9|15137.4|15140.9|15139.4|15096.9|15095.4|6093
1657719300000|2022-07-13 13:35:00|15139.9|15136.8|15127.9|15126.4|15144.9|15142.4|15121.9|15120.4|4230
1657719600000|2022-07-13 13:40:00|15127.7|15126.2|15140.9|15139.4|15140.9|15139.4|15120.9|15119.4|3027
1657719900000|2022-07-13 13:45:00|15141.9|15140.4|15133.9|15132.4|15152.9|15150.6|15129.9|15128.4|4779
1657720200000|2022-07-13 13:50:00|15133.1|15131.4|15127.9|15126.4|15138.9|15137.4|15122.9|15121.4|2977
1657720500000|2022-07-13 13:55:00|15128.9|15125.4|15109.9|15108.4|15128.9|15126.4|15109.9|15108.4|4643
1657720800000|2022-07-13 14:00:00|15110.9|15107.4|15098.9|15097.4|15110.9|15107.4|15078.9|15077.4|6364
1657721100000|2022-07-13 14:05:00|15099.9|15098.4|15083.8|15082.3|15104.1|15102.4|15082.8|15081.2|3437
1657721400000|2022-07-13 14:10:00|15084.8|15082.5|15102.8|15101.3|15106.8|15105.3|15080.8|15079.3|3360
1657721700000|2022-07-13 14:15:00|15101.8|15100.3|15137.8|15135.3|15140.8|15139.3|15099.8|15098.3|6589
1657722000000|2022-07-13 14:20:00|15136.8|15136.1|15138.8|15137.3|15165.8|15163.9|15130.8|15129.1|6675
1657722300000|2022-07-13 14:25:00|15139.6|15137.1|15143.8|15142.3|15154.8|15153.3|15136.8|15135.3|3824
1657722600000|2022-07-13 14:30:00|15144.8|15143.3|15128.8|15126.3|15146|15144.3|15120.8|15119.3|4563
1657722900000|2022-07-13 14:35:00|15127.8|15126.1|15159.8|15158.3|15164.8|15163.3|15126.8|15125.3|4954
1657723200000|2022-07-13 14:40:00|15158.8|15157.3|15200.8|15199.3|15201.8|15200.3|15157.6|15155.1|7226
1657723500000|2022-07-13 14:45:00|15200.6|15199.1|15191.6|15189.1|15219.8|15217.3|15187.8|15186.1|7654
1657723800000|2022-07-13 14:50:00|15191.8|15190.1|15165.6|15164.1|15197.8|15196.1|15157.6|15155.9|6757
1657724100000|2022-07-13 14:55:00|15164.8|15163.1|15199.6|15198.1|15201.6|15200.1|15164.8|15163.1|6872
1657724400000|2022-07-13 15:00:00|15198.8|15197.3|15181.5|15180|15200.6|15199.1|15176.4|15174.1|4872
1657724700000|2022-07-13 15:05:00|15180.7|15179|15148.9|15147.4|15186.5|15184|15148.9|15147.4|4317
1657725000000|2022-07-13 15:10:00|15149.5|15147|15170.5|15169|15172.5|15171|15145.5|15144|5536
1657725300000|2022-07-13 15:15:00|15171.1|15169.6|15162.5|15161|15173.5|15171.2|15159.5|15157.8|4002
1657725600000|2022-07-13 15:20:00|15163.1|15161.6|15164.5|15163|15168.5|15167|15157.5|15155.8|2247
1657725900000|2022-07-13 15:25:00|15164.3|15162|15169.5|15167|15175.7|15174|15160.5|15159|2848
1657726200000|2022-07-13 15:30:00|15168.9|15167.4|15184.5|15183|15186.5|15185|15165.5|15164|2862
1657726500000|2022-07-13 15:35:00|15185.5|15183.8|15181.5|15180|15189.5|15187.8|15178.7|15177|2561
1657726800000|2022-07-13 15:40:00|15182.5|15180.8|15175.5|15174|15186.5|15185|15174.5|15172.8|2820
1657727100000|2022-07-13 15:45:00|15176.1|15174.6|15175.5|15174|15178.5|15177|15169.5|15167.8|1060
1657727400000|2022-07-13 15:50:00|15176.5|15174.2|15168.5|15167|15178.5|15177|15167.5|15166|1566
1657727700000|2022-07-13 15:55:00|15167.5|15166|15174.4|15172.9|15175.6|15173.9|15167.5|15165.8|1206
1657728000000|2022-07-13 16:00:00|15175.4|15173.9|15175.4|15173.9|15178.4|15176.9|15171.4|15169.7|1053
1657728300000|2022-07-13 16:05:00|15175.6|15173.1|15172.4|15170.9|15180.4|15178.9|15172.4|15170.9|1441
1657728600000|2022-07-13 16:10:00|15173.4|15171.9|15170.4|15168.9|15177.4|15175.9|15170.4|15168.9|549
1657728900000|2022-07-13 16:15:00|15171.2|15168.7|15171.4|15169.9|15171.4|15169.9|15166.4|15164.9|519
1657729200000|2022-07-13 16:20:00|15171.1|15168.9|15175.4|15172.9|15177.4|15175.9|15170.4|15168.6|1290
1657729500000|2022-07-13 16:25:00|15175.2|15172.7|15174.4|15172.9|15179.4|15176.9|15173.4|15171.7|390
1657729800000|2022-07-13 16:30:00|15175.4|15173.9|15178.4|15176.9|15182.4|15180.9|15174.4|15172.7|458
1657730100000|2022-07-13 16:35:00|15179|15177.5|15185.4|15183.9|15186|15184.5|15178.4|15176.7|495
1657730400000|2022-07-13 16:40:00|15184.6|15182.9|15179.8|15178.3|15185.4|15183.1|15178.8|15177.3|305
1657730700000|2022-07-13 16:45:00|15180.6|15178.1|15171.8|15170.3|15182|15180.3|15170.8|15169.3|531
1657731000000|2022-07-13 16:50:00|15172.6|15171.1|15168.8|15167.3|15173.8|15172.1|15167.8|15166.3|817
1657731300000|2022-07-13 16:55:00|15169.8|15167.1|15180.7|15179.2|15180.9|15179.2|15168.8|15166.9|733
1657731600000|2022-07-13 17:00:00|15181.7|15180.2|15190.7|15189.2|15194.7|15192.2|15175.6|15173.2|1008
1657731900000|2022-07-13 17:05:00|15191.7|15190|15194.7|15193.2|15197.9|15196.2|15188.5|15186.2|799
1657732200000|2022-07-13 17:10:00|15195.5|15193|15196.7|15195.2|15201.9|15200.2|15193.7|15192|1074
1657732500000|2022-07-13 17:15:00|15195.7|15194.2|15190.7|15188.2|15198.9|15197.2|15188.7|15186.7|662
1657732800000|2022-07-13 17:20:00|15189.9|15188.4|15194.7|15193.2|15196.7|15195.2|15188.7|15187.2|493
1657733100000|2022-07-13 17:25:00|15195.7|15194.2|15190.7|15188.2|15201.7|15200.2|15189.7|15188|398
1657733400000|2022-07-13 17:30:00|15191.7|15189.2|15184.7|15182.2|15192.7|15190.4|15183.7|15182.2|501
1657733700000|2022-07-13 17:35:00|15185.7|15184.2|15185.7|15184.2|15186.7|15185.2|15182.7|15181.2|297
1657734000000|2022-07-13 17:40:00|15186.5|15184|15187.7|15186.2|15192.2|15190.2|15184.7|15183.2|303
1657734300000|2022-07-13 17:45:00|15186.7|15185.2|15189.7|15187.2|15190|15188.2|15186.7|15185|151
1657734600000|2022-07-13 17:50:00|15189.5|15188|15187.6|15186.1|15190.7|15188.2|15185.6|15184|288
1657734900000|2022-07-13 17:55:00|15188.6|15186.3|15187.6|15186.1|15191.6|15190.1|15187.6|15185.6|116
1657735200000|2022-07-13 18:00:00|15188.6|15187.1|15181.6|15180.1|15188.6|15187.1|15172.6|15171.1|707
1657735500000|2022-07-13 18:05:00|15182.6|15180.9|15188.6|15186.1|15189.8|15188.1|15181.4|15179.1|257
1657735800000|2022-07-13 18:10:00|15189.6|15187.1|15192.6|15191.1|15194.6|15193.1|15189.4|15187.1|327
1657736100000|2022-07-13 18:15:00|15191.8|15190.1|15193.6|15191.1|15195.6|15194.1|15189.6|15187.9|175
1657736400000|2022-07-13 18:20:00|15193.8|15192.1|15192.6|15191.1|15194.6|15193.1|15190.4|15188.1|114
1657736700000|2022-07-13 18:25:00|15192.8|15191.3|15189.6|15188.1|15193.8|15192.1|15188.6|15186.9|156
1657737000000|2022-07-13 18:30:00|15190.6|15189.1|15187.6|15186.1|15191.6|15190.1|15187.6|15186.1|230
1657737300000|2022-07-13 18:35:00|15188.6|15187.1|15189.6|15188.1|15191.6|15189.1|15187.6|15185.9|107
1657737600000|2022-07-13 18:40:00|15190.6|15189.1|15189.5|15187|15190.8|15189.1|15186.6|15185.1|116
1657737900000|2022-07-13 18:45:00|15188.5|15187.2|15194.5|15192|15194.8|15193|15188.5|15187|129
1657738200000|2022-07-13 18:50:00|15193.7|15192.2|15195.5|15194|15195.7|15194|15191.5|15190|125
1657738500000|2022-07-13 18:55:00|15195.7|15193.2|15194.5|15193|15197.5|15196|15191.3|15189|515
1657738800000|2022-07-13 19:00:00|15195.1|15193.6|15192.5|15191|15197.7|15196|15191.5|15190|355
1657739100000|2022-07-13 19:05:00|15193.5|15191.8|15193.5|15191|15195.5|15193|15192.5|15190.7|51
1657739400000|2022-07-13 19:10:00|15192.5|15191.2|15193.5|15192|15194.5|15193|15192.5|15190|17
1657739700000|2022-07-13 19:15:00|15193.3|15191.8|15195.5|15193|15197.7|15196|15192.5|15191|84
1657740000000|2022-07-13 19:20:00|15194.5|15193.2|15191.5|15190|15196.5|15194.2|15190.5|15188.8|373
1657740300000|2022-07-13 19:25:00|15191.9|15190.4|15194.5|15193|15195.5|15194|15190.5|15188.8|135
1657740600000|2022-07-13 19:30:00|15193.5|15192|15192.5|15191|15194.5|15193|15190.5|15188.8|197
1657740900000|2022-07-13 19:35:00|15193.5|15192|15194.4|15191.9|15195.4|15193.9|15191.4|15189.9|350
1657741200000|2022-07-13 19:40:00|15193.6|15192.1|15199.4|15197.9|15199.4|15197.9|15193.4|15191.9|184
1657741500000|2022-07-13 19:45:00|15199|15197.5|15200.4|15198.9|15202.4|15200.9|15198.4|15196.7|244
1657741800000|2022-07-13 19:50:00|15201.4|15199.9|15201.4|15199.9|15203.4|15201.9|15200.4|15198.7|317
1657742100000|2022-07-13 19:55:00|15202.2|15199.7|15201.4|15198.9|15203.4|15201.9|15199.4|15197.9|238
1657778700000|2022-07-14 06:05:00|15176.2|15174.7|15155.2|15152.7|15179.4|15177.7|15153.2|15150.7|3110
1657779000000|2022-07-14 06:10:00|15155.6|15153.7|15153.2|15151.7|15162.2|15160.7|15152.2|15150.7|1303
1657779300000|2022-07-14 06:15:00|15154|15151.5|15143.2|15141.7|15156.2|15153.9|15135.2|15133.7|3092
1657779600000|2022-07-14 06:20:00|15143.8|15142.3|15152.2|15150.7|15155.4|15153.7|15142.2|15140.7|1022
1657779900000|2022-07-14 06:25:00|15154.2|15152.7|15157.2|15155.7|15163.2|15160.9|15153.2|15151.7|961
1657780200000|2022-07-14 06:30:00|15161.2|15158.7|15178.2|15175.7|15178.2|15176.7|15157.2|15155.7|1467
1657780500000|2022-07-14 06:35:00|15178|15175.5|15167.2|15164.7|15181.4|15179.7|15166.2|15164.5|1190
1657780800000|2022-07-14 06:40:00|15168.2|15165.7|15167.2|15165.7|15176.2|15174.7|15165.2|15163.7|1168
1657781100000|2022-07-14 06:45:00|15166.6|15165.1|15178.2|15176.7|15188|15186.5|15165.2|15163.5|1915
1657781400000|2022-07-14 06:50:00|15178.4|15175.9|15185.2|15183.7|15187|15185.5|15172.2|15170.7|2167
1657781700000|2022-07-14 06:55:00|15185|15183.5|15185.1|15183.6|15193.1|15191.6|15180.1|15178.6|2079
1657782000000|2022-07-14 07:00:00|15183.1|15181.6|15155.1|15152.6|15183.1|15181.6|15144.1|15142.4|4308
1657782300000|2022-07-14 07:05:00|15156.1|15154.6|15138.1|15135.6|15161.3|15159.6|15134.9|15132.6|3544
1657782600000|2022-07-14 07:10:00|15137.1|15136.6|15115.5|15114|15141.1|15139.6|15109.5|15108|4409
1657782900000|2022-07-14 07:15:00|15114.5|15113|15117.5|15116|15123.5|15121|15097.9|15096.4|5604
1657783200000|2022-07-14 07:20:00|15118.3|15115.8|15108.5|15107|15121.1|15119.6|15108.5|15106|3016
1657783500000|2022-07-14 07:25:00|15109.3|15106.8|15087.1|15085.6|15111.7|15110|15084.7|15083.2|4966
1657783800000|2022-07-14 07:30:00|15086.3|15084.8|15090.5|15089|15090.5|15089|15069.5|15067.8|5220
1657784100000|2022-07-14 07:35:00|15089.5|15088|15059.5|15058|15090.7|15089|15050.9|15049|5367
1657784400000|2022-07-14 07:40:00|15060.5|15058.8|15053.3|15050.8|15063.5|15061|15044.5|15042.8|4895
1657784700000|2022-07-14 07:45:00|15053.5|15051|15036.5|15035|15054.5|15053|15033.5|15032|4173
1657785000000|2022-07-14 07:50:00|15037.5|15036|15060.4|15057.9|15061.6|15059.9|15035.5|15034|4674
1657785300000|2022-07-14 07:55:00|15059.6|15058.1|15050.4|15048.9|15065.4|15063.9|15048.4|15045.9|5061
1657785600000|2022-07-14 08:00:00|15050.6|15048.1|15044.4|15042.9|15050.6|15048.9|15025.4|15023.9|5891
1657785900000|2022-07-14 08:05:00|15043.8|15042.3|15036.4|15034.9|15044.4|15042.9|15027.4|15025.9|3685
1657786200000|2022-07-14 08:10:00|15037.4|15035.9|15048.4|15046.9|15054.6|15052.9|15035.4|15033.9|5961
1657786500000|2022-07-14 08:15:00|15049.4|15047.9|15054.4|15052.9|15056|15054.5|15041.4|15039.9|6714
1657786800000|2022-07-14 08:20:00|15055.4|15053.9|15058.4|15055.9|15059.4|15057.9|15045.2|15042.9|3715
1657787100000|2022-07-14 08:25:00|15057.4|15056.9|15042.6|15040.1|15061.6|15059.9|15042.4|15040.1|4164
1657787400000|2022-07-14 08:30:00|15039.4|15037.9|15041.4|15039.9|15044.4|15042.9|15032.4|15030.9|3063
1657787700000|2022-07-14 08:35:00|15042.4|15040.9|15036.4|15034.9|15049.6|15047.9|15033.4|15031.7|3939
1657788000000|2022-07-14 08:40:00|15037.4|15035.9|15035.3|15033.8|15037.4|15035.9|15025.3|15023.8|3787
1657788300000|2022-07-14 08:45:00|15034.3|15032.8|15036.3|15034.8|15036.3|15034.8|15025.3|15023.8|3350
1657788600000|2022-07-14 08:50:00|15037.3|15035.8|15035.3|15032.8|15047.5|15045.8|15031.3|15029.8|3513
1657788900000|2022-07-14 08:55:00|15034.3|15033.8|15043.3|15041.8|15046.6|15044.8|15033.3|15031.8|3414
1657789200000|2022-07-14 09:00:00|15044.3|15042.8|15025.3|15023.8|15044.3|15042.8|15020.3|15018.6|2408
1657789500000|2022-07-14 09:05:00|15025.9|15024.4|15036.3|15034.8|15039.3|15037.8|15025.3|15023.8|3400
1657789800000|2022-07-14 09:10:00|15036.9|15035.4|15049.3|15046.8|15049.5|15047.8|15036.9|15035.4|3885
1657790100000|2022-07-14 09:15:00|15048.3|15047.8|15040.3|15038.8|15061.3|15059.8|15038.3|15036.8|4505
1657790400000|2022-07-14 09:20:00|15041.3|15039.8|15036.3|15034.8|15051.3|15049.8|15033.3|15031.8|3303
1657790700000|2022-07-14 09:25:00|15037.9|15036.4|15032.3|15030.8|15043.3|15041.8|15031.3|15029.6|2884
1657791000000|2022-07-14 09:30:00|15033.3|15031.8|15035.3|15033.8|15043.3|15041.8|15031.3|15029.6|2159
1657791300000|2022-07-14 09:35:00|15036.3|15034.8|15041.2|15039.7|15045.4|15043.7|15033.2|15031.7|2550
1657791600000|2022-07-14 09:40:00|15042.2|15040.7|15057.2|15054.7|15057.2|15055.7|15042.2|15040.7|2492
1657791900000|2022-07-14 09:45:00|15056.4|15054.9|15055.2|15053.7|15056.4|15054.9|15051.2|15049.7|1963
1657792200000|2022-07-14 09:50:00|15054.4|15052.9|15043.2|15041.7|15055.2|15053.7|15042.2|15040.7|2243
1657792500000|2022-07-14 09:55:00|15044.2|15042.7|15052.2|15050.7|15052.2|15050.7|15040.2|15038.7|2788
1657792800000|2022-07-14 10:00:00|15052.8|15051.3|15059.6|15058.1|15060.2|15058.7|15043.2|15041.7|4300
1657793100000|2022-07-14 10:05:00|15059.2|15057.7|15048.2|15045.7|15060.2|15058.7|15045.2|15043.2|2340
1657793400000|2022-07-14 10:10:00|15047.4|15045.9|15050.2|15048.7|15055.2|15053.7|15039.2|15037.7|2214
1657793700000|2022-07-14 10:15:00|15051.2|15049.7|15061.2|15059.7|15063.2|15061.7|15049.2|15047.7|3132
1657794000000|2022-07-14 10:20:00|15060.4|15058.9|15078.2|15076.7|15079.4|15077.7|15059.2|15057.7|2294
1657794300000|2022-07-14 10:25:00|15077.8|15076.3|15071.1|15069.6|15081.3|15079.6|15071.1|15069.6|2790
1657794600000|2022-07-14 10:30:00|15070.5|15068.6|15060.1|15058.6|15072.1|15069.6|15060.1|15058.6|3026
1657794900000|2022-07-14 10:35:00|15059.1|15057.6|15055.1|15053.6|15062.1|15060.6|15051.9|15049.6|2555
1657795200000|2022-07-14 10:40:00|15056.1|15054.6|15059.1|15057.6|15072.3|15070.6|15056.1|15054.6|3449
1657795500000|2022-07-14 10:45:00|15060.1|15058.6|15053.1|15051.6|15062.1|15060.6|15049.1|15047.6|1733
1657795800000|2022-07-14 10:50:00|15054.1|15052.6|15050.1|15048.6|15060.1|15058.6|15049.1|15047.6|1142
1657796100000|2022-07-14 10:55:00|15049.9|15047.6|15045.1|15043.6|15051.3|15049.6|15044.1|15042.6|1996
1657796400000|2022-07-14 11:00:00|15046.1|15044.6|15049.1|15047.6|15052.1|15050.6|15044.1|15042.6|2157
1657796700000|2022-07-14 11:05:00|15049.5|15048|15061.1|15059.6|15061.1|15059.6|15049.1|15047.6|2525
1657797000000|2022-07-14 11:10:00|15060.1|15058.6|15066.1|15064.6|15068.3|15066.6|15060.1|15058.6|1629
1657797300000|2022-07-14 11:15:00|15066.7|15065.2|15067|15065.5|15070.1|15068.6|15060.1|15058.4|1519
1657797600000|2022-07-14 11:20:00|15066|15064.5|15063|15061.5|15079|15077.5|15062.4|15060.9|4380
1657797900000|2022-07-14 11:25:00|15064|15062.5|15075|15073.5|15077.2|15075.5|15063|15061.3|2000
1657798200000|2022-07-14 11:30:00|15076|15074.5|15069|15067.5|15078|15076.5|15064|15061.7|2971
1657798500000|2022-07-14 11:35:00|15069.4|15067.9|15090.2|15088.7|15098.2|15096.5|15069|15067.5|4109
1657798800000|2022-07-14 11:40:00|15091|15088.5|15115|15113.5|15131.2|15129.5|15089|15087.5|4674
1657799100000|2022-07-14 11:45:00|15116|15114.5|15121|15119.5|15123|15121.5|15106|15104.3|3409
1657799400000|2022-07-14 11:50:00|15122|15118.5|15114|15112.5|15130|15128.5|15113|15111.3|3475
1657799700000|2022-07-14 11:55:00|15113.8|15111.5|15117|15115.5|15127|15125.5|15112|15110.5|2456
1657800000000|2022-07-14 12:00:00|15116.2|15114.7|15108|15106.5|15119|15117.5|15101|15099.5|2619
1657800300000|2022-07-14 12:05:00|15107.4|15105.9|15097|15095.5|15109|15107.5|15089|15087.5|3113
1657800600000|2022-07-14 12:10:00|15098|15095.7|15086.9|15085.4|15100.1|15098.5|15085.9|15084.4|2976
1657800900000|2022-07-14 12:15:00|15087.9|15086.4|15094.9|15093.4|15095.9|15094.4|15079.9|15078.2|2759
1657801200000|2022-07-14 12:20:00|15094.3|15092.8|15078.9|15077.4|15094.3|15092.8|15077.9|15075.4|2849
1657801500000|2022-07-14 12:25:00|15077.9|15076.4|15080|15076.5|15084.9|15083.4|15071.9|15070.4|2448
1657801800000|2022-07-14 12:30:00|15073.5|15070|15090.5|15089|15103.5|15101.8|15069.5|15066|3706
1657802100000|2022-07-14 12:35:00|15089.5|15088|15077.5|15076|15097.5|15096|15069.5|15068|2935
1657802400000|2022-07-14 12:40:00|15075.5|15074|15077.5|15076|15083.5|15082|15071.5|15070|3420
1657802700000|2022-07-14 12:45:00|15076.5|15075|15063.5|15062|15083.7|15082|15055.5|15054|3341
1657803000000|2022-07-14 12:50:00|15063.7|15061.2|15068.5|15067|15081.7|15080|15061.5|15059.8|2504
1657803300000|2022-07-14 12:55:00|15069.5|15068|15076.5|15075|15082.7|15081|15060.5|15058.8|3519
1657803600000|2022-07-14 13:00:00|15077.5|15074|15079.4|15077.9|15084.5|15083|15061.4|15059.7|2656
1657803900000|2022-07-14 13:05:00|15080.4|15078.9|15090.4|15088.9|15097.4|15095.9|15076.4|15074.9|3307
1657804200000|2022-07-14 13:10:00|15089.4|15087.9|15072.4|15070.9|15095.4|15093.9|15067.4|15065.7|2757
1657804500000|2022-07-14 13:15:00|15071.4|15069.9|15064.4|15061.9|15082.4|15080.9|15058.4|15056.9|4638
1657804800000|2022-07-14 13:20:00|15063.4|15060.9|15077.4|15074.9|15078.6|15076.9|15053.4|15051.7|3949
1657805100000|2022-07-14 13:25:00|15076.4|15073.9|15076.6|15075.1|15085.4|15083.9|15069.4|15067.9|3242
1657805400000|2022-07-14 13:30:00|15076.8|15075.3|15060.4|15058.9|15078.6|15076.9|15057.4|15055.9|3891
1657805700000|2022-07-14 13:35:00|15061.4|15058.7|15065.4|15063.9|15068.4|15066.9|15047.4|15045.9|5572
1657806000000|2022-07-14 13:40:00|15066.4|15064.9|15108.4|15106.9|15108.4|15106.9|15066.2|15064.7|5257
1657806300000|2022-07-14 13:45:00|15107.4|15105.9|15113.4|15111.9|15121.4|15119.9|15099.4|15097.9|5213
1657806600000|2022-07-14 13:50:00|15114.2|15112.7|15106.3|15104.8|15118.4|15116.9|15096.3|15094.8|5901
1657806900000|2022-07-14 13:55:00|15107.1|15105.6|15097.3|15095.8|15112.3|15110.8|15094.3|15092.8|3390
1657807200000|2022-07-14 14:00:00|15098.3|15096.8|15094.3|15092.8|15098.3|15096.8|15080.3|15078.3|3351
1657807500000|2022-07-14 14:05:00|15095.3|15093.8|15090.3|15088.8|15099.3|15097.8|15085.3|15083.8|2261
1657807800000|2022-07-14 14:10:00|15091.3|15089.8|15085.3|15083.8|15092.5|15090.8|15076.3|15074.8|3342
1657808100000|2022-07-14 14:15:00|15086.5|15084|15088.3|15085.8|15089.3|15087.8|15077.3|15075.8|3636
1657808400000|2022-07-14 14:20:00|15088.5|15086.8|15086.3|15084.8|15092.3|15089.8|15080.3|15078.8|2493
1657808700000|2022-07-14 14:25:00|15087.3|15085.8|15083.3|15081.8|15089.3|15087.8|15078.3|15076.8|2413
1657809000000|2022-07-14 14:30:00|15082.5|15081|15063.3|15061.8|15083.3|15081.8|15061.3|15059.8|2379
1657809300000|2022-07-14 14:35:00|15064.3|15062.8|15078.1|15076.6|15078.3|15076.8|15060.3|15058.6|2573
1657809600000|2022-07-14 14:40:00|15078.3|15076.8|15088.3|15086.8|15089.3|15086.8|15073.3|15071.8|2421
1657809900000|2022-07-14 14:45:00|15088.5|15087|15085.2|15082.7|15091.2|15089.7|15082.2|15080.7|2561
1657810200000|2022-07-14 14:50:00|15086.2|15083.7|15096.2|15094.7|15099.2|15097.7|15082.2|15080.5|4015
1657810500000|2022-07-14 14:55:00|15097.2|15095.7|15099.2|15097.7|15111.2|15109.7|15096.2|15094.7|5099
1657810800000|2022-07-14 15:00:00|15099.8|15098.3|15090.2|15088.7|15115.2|15113.7|15085|15083.5|6620
1657811100000|2022-07-14 15:05:00|15090|15087.7|15111.2|15109.7|15115.4|15113.7|15088.2|15086.7|3992
1657811400000|2022-07-14 15:10:00|15112.2|15110.7|15118.2|15116.7|15121.4|15119.7|15110.2|15107.7|5289
1657811700000|2022-07-14 15:15:00|15117.2|15115.7|15111.2|15109.7|15121.4|15119.7|15107.2|15105.7|4292
1657812000000|2022-07-14 15:20:00|15112|15108.7|15116.2|15114.7|15121.2|15119.7|15108.2|15106.7|3011
1657812300000|2022-07-14 15:25:00|15115.2|15113.7|15120.2|15118.7|15125.2|15123.7|15114.2|15112.7|3667
1657812600000|2022-07-14 15:30:00|15118.6|15117.1|15138.2|15136.7|15142.2|15140.7|15117.2|15115.7|5323
1657812900000|2022-07-14 15:35:00|15138.6|15137.1|15136.1|15134.6|15146.1|15144.2|15129.2|15127.5|3693
1657813200000|2022-07-14 15:40:00|15137.1|15135.6|15148.9|15147.4|15153.3|15151.8|15134.1|15132.2|3658
1657813500000|2022-07-14 15:45:00|15149.3|15147.8|15136.3|15134.8|15158.3|15156.8|15132.3|15130.8|2233
1657813800000|2022-07-14 15:50:00|15136.5|15135|15138.3|15135.8|15141.3|15139.8|15130.3|15128.8|2042
1657814100000|2022-07-14 15:55:00|15138.9|15137.4|15130.3|15128.8|15143.3|15141.8|15130.3|15128.8|2571
1657814400000|2022-07-14 16:00:00|15129.3|15127.8|15132.3|15130.8|15133.5|15131.8|15124.9|15123.4|1217
1657814700000|2022-07-14 16:05:00|15133.3|15131.8|15125.3|15123.8|15134.3|15132|15124.3|15122.8|1431
1657815000000|2022-07-14 16:10:00|15126.3|15124.8|15124.3|15122.8|15128.3|15125.8|15121.3|15119.6|1025
1657815300000|2022-07-14 16:15:00|15125.3|15122.6|15121.3|15119.8|15125.3|15123.8|15118.3|15116.8|900
1657815600000|2022-07-14 16:20:00|15120.3|15118.8|15120.3|15118.8|15121.3|15119.8|15116.3|15114.8|567
1657815900000|2022-07-14 16:25:00|15120.7|15119.2|15115.2|15113.7|15123.3|15120.8|15115.1|15112.8|551
1657816200000|2022-07-14 16:30:00|15116.2|15114.6|15111.2|15109.7|15120.2|15117.7|15110.2|15108.7|419
1657816500000|2022-07-14 16:35:00|15111.4|15108.9|15117.4|15115.9|15119.2|15117.7|15111|15108.7|381
1657816800000|2022-07-14 16:40:00|15118|15115.5|15119.2|15117.7|15120.2|15118.7|15112.2|15110.7|600
1657817100000|2022-07-14 16:45:00|15119|15116.7|15151.2|15149.7|15153.2|15151.7|15111.2|15109.7|3762
1657817400000|2022-07-14 16:50:00|15150.2|15148.7|15148.2|15146.7|15158.2|15156.7|15148.2|15146.7|1781
1657817700000|2022-07-14 16:55:00|15147.2|15145.7|15146.2|15144.7|15148.2|15146.7|15137.2|15135.5|1216
1657818000000|2022-07-14 17:00:00|15145.2|15143.7|15150.2|15148.7|15154.2|15152.7|15145.2|15143.2|603
1657818300000|2022-07-14 17:05:00|15151.2|15149.5|15169.2|15167.7|15171.2|15169.7|15150.2|15148.5|1427
1657818600000|2022-07-14 17:10:00|15170.2|15166.7|15178.2|15176.7|15178.4|15176.7|15164.2|15162.7|712
1657818900000|2022-07-14 17:15:00|15177.4|15175.7|15168.2|15166.7|15178.4|15176.7|15167.2|15165.5|860
1657819200000|2022-07-14 17:20:00|15167.2|15165.7|15165.1|15163.6|15169.2|15167.7|15164.1|15162.4|530
1657819500000|2022-07-14 17:25:00|15164.1|15162.6|15162.1|15160.6|15164.3|15162.6|15158.1|15156.4|547
1657819800000|2022-07-14 17:30:00|15161.1|15159.6|15159.1|15156.6|15162.5|15161|15158.1|15156.4|438
1657820100000|2022-07-14 17:35:00|15158.3|15157.6|15167.1|15165.6|15168.1|15166.6|15157.1|15155.4|349
1657820400000|2022-07-14 17:40:00|15168.1|15164.6|15169.1|15167.6|15171.1|15169.6|15166.1|15164.6|378
1657820700000|2022-07-14 17:45:00|15169.3|15167.8|15173.1|15170.6|15173.3|15171.6|15169.1|15167.3|163
1657821000000|2022-07-14 17:50:00|15172.9|15171.4|15171.1|15169.6|15173.1|15171.6|15163.1|15161.6|1189
1657821300000|2022-07-14 17:55:00|15172.1|15170.6|15171.9|15169.4|15175.1|15172.8|15169.5|15168|470
1657821600000|2022-07-14 18:00:00|15171.1|15169.6|15170.1|15168.6|15173.1|15170.6|15169.7|15168.2|351
1657821900000|2022-07-14 18:05:00|15171.1|15169.4|15173.3|15170.8|15174.1|15171.6|15170.1|15168.6|263
1657822200000|2022-07-14 18:10:00|15173.1|15170.6|15172|15170.5|15178.1|15175.6|15172|15170.5|314
1657822500000|2022-07-14 18:15:00|15171.2|15169.5|15173|15171.5|15174|15172.5|15167|15165.5|347
1657822800000|2022-07-14 18:20:00|15172|15170.5|15176|15173.5|15176.2|15174.5|15172|15170.5|167
1657823100000|2022-07-14 18:25:00|15175.2|15173.7|15176|15174.5|15178|15176.5|15174|15172.5|388
1657823400000|2022-07-14 18:30:00|15175.2|15173.5|15176|15174.5|15177|15175.5|15174.8|15172.5|99
1657823700000|2022-07-14 18:35:00|15175|15173.5|15178|15175.5|15178|15176.3|15173|15171.5|151
1657824000000|2022-07-14 18:40:00|15178.4|15176.9|15177|15174.5|15180|15178.5|15172|15170.5|266
1657824300000|2022-07-14 18:45:00|15177.2|15174.7|15178|15175.5|15180|15177.7|15176|15174.3|124
1657824600000|2022-07-14 18:50:00|15177.8|15175.3|15172|15170.5|15181|15179.5|15172|15170.5|187
1657824900000|2022-07-14 18:55:00|15173|15171.1|15172|15170.5|15176|15174.5|15171|15169.3|344
1657825200000|2022-07-14 19:00:00|15171.2|15169.7|15169|15167.5|15172|15170.5|15166|15163.5|309
1657825500000|2022-07-14 19:05:00|15169.2|15166.7|15163.9|15162.4|15169.2|15166.7|15162.9|15160.4|167
1657825800000|2022-07-14 19:10:00|15164.9|15163.2|15164.9|15163.4|15167.1|15165.4|15162.9|15161.2|124
1657826100000|2022-07-14 19:15:00|15165.9|15163.6|15165.9|15163.4|15167.1|15165.4|15164.9|15163.2|93
1657826400000|2022-07-14 19:20:00|15164.9|15164.2|15164.9|15163.4|15166.2|15164.4|15163.9|15162.2|30
1657826700000|2022-07-14 19:25:00|15163.9|15162.4|15170.9|15169.4|15172.4|15170.4|15163.9|15162.4|197
1657827000000|2022-07-14 19:30:00|15173.9|15172.4|15180.9|15179.4|15180.9|15179.4|15172.9|15171.2|237
1657827300000|2022-07-14 19:35:00|15181.9|15180.4|15177.9|15175.4|15181.9|15180.4|15177.9|15175.4|162
1657827600000|2022-07-14 19:40:00|15177.7|15176.2|15173.9|15172.4|15178.9|15176.6|15173.9|15172.4|129
1657827900000|2022-07-14 19:45:00|15174.9|15173.2|15174.9|15173.4|15176.9|15175.4|15173.9|15172.2|189
1657828200000|2022-07-14 19:50:00|15174.7|15173.2|15177.9|15176.4|15179.9|15177.4|15173.9|15172.4|216
1657828500000|2022-07-14 19:55:00|15176.9|15175.4|15168.8|15167.3|15178.9|15177.4|15168.8|15167.3|315
1657865100000|2022-07-15 06:05:00|15184.7|15182.2|15179.7|15178.2|15193.7|15192|15172.7|15171.2|1446
1657865400000|2022-07-15 06:10:00|15179.5|15177.2|15194.7|15193.2|15195.7|15194.2|15179.5|15177.2|885
1657865700000|2022-07-15 06:15:00|15193.7|15192.2|15201.7|15200.2|15205.7|15203.4|15189.7|15187.9|1856
1657866000000|2022-07-15 06:20:00|15201.1|15199.6|15200.7|15199.2|15203.7|15202.2|15192.7|15190.2|992
1657866300000|2022-07-15 06:25:00|15200.9|15199.4|15208.6|15207.1|15211.9|15210.3|15190.7|15189.2|1423
1657866600000|2022-07-15 06:30:00|15209.4|15206.9|15226.6|15224.1|15228.2|15226.7|15207.6|15205.9|2261
1657866900000|2022-07-15 06:35:00|15227.6|15225.1|15229.6|15227.1|15238.6|15237.1|15223.6|15221.9|2356
1657867200000|2022-07-15 06:40:00|15228.6|15228.1|15227.6|15226.1|15230.8|15229.1|15220.6|15219.1|1542
1657867500000|2022-07-15 06:45:00|15226.6|15225.1|15233.6|15232.1|15251.6|15250.1|15226.6|15225.1|3874
1657867800000|2022-07-15 06:50:00|15232.6|15231.1|15232.6|15230.1|15243.8|15242.1|15228.6|15227.1|1980
1657868100000|2022-07-15 06:55:00|15232|15231.1|15239.6|15238.1|15240.6|15238.9|15224.6|15222.9|1982
1657868400000|2022-07-15 07:00:00|15240.2|15238.7|15246.6|15245.1|15253.6|15251.1|15235|15233.1|3811
1657868700000|2022-07-15 07:05:00|15245|15243.5|15260.6|15259.1|15266.8|15265.1|15244.6|15243.1|3702
1657869000000|2022-07-15 07:10:00|15259.6|15258.1|15257.6|15256.1|15270.8|15269.1|15250.6|15249.1|3838
1657869300000|2022-07-15 07:15:00|15258.6|15257.1|15261.6|15260.1|15277.8|15275.9|15256.6|15254.9|3922
1657869600000|2022-07-15 07:20:00|15263.6|15262.1|15260.5|15259|15267.8|15266|15257.5|15256|2714
1657869900000|2022-07-15 07:25:00|15260.3|15258.8|15247.7|15245.2|15265.7|15264|15245.5|15244|3601
1657870200000|2022-07-15 07:30:00|15247.5|15246|15245.3|15242.8|15254.5|15253|15243.5|15241.8|3119
1657870500000|2022-07-15 07:35:00|15245.5|15243|15228.5|15227|15245.7|15244|15227.5|15226|3931
1657870800000|2022-07-15 07:40:00|15229.5|15228|15239.5|15237|15240.5|15239|15228.5|15227|2846
1657871100000|2022-07-15 07:45:00|15239.3|15237.8|15241.5|15240|15242.8|15241|15232.5|15230.8|2541
1657871400000|2022-07-15 07:50:00|15242.5|15240.2|15228.5|15227|15244.5|15243|15228.5|15227|2018
1657871700000|2022-07-15 07:55:00|15229.5|15229|15224.5|15223|15238.5|15237|15223.5|15221.8|3137
1657872000000|2022-07-15 08:00:00|15225.3|15223.8|15217.5|15216|15225.5|15224|15215.5|15214|2782
1657872300000|2022-07-15 08:05:00|15217.3|15214.8|15218.5|15217|15219|15217.5|15204.5|15202.8|3500
1657872600000|2022-07-15 08:10:00|15219.5|15218|15220.4|15218.9|15222.6|15221.1|15209.5|15207.7|2837
1657872900000|2022-07-15 08:15:00|15219.4|15217.9|15223.4|15221.9|15225.4|15223.5|15216.4|15214.7|2647
1657873200000|2022-07-15 08:20:00|15222.4|15220.9|15210.4|15207.9|15227.6|15225.9|15209.4|15207.9|2830
1657873500000|2022-07-15 08:25:00|15209.4|15208.3|15217.4|15215.9|15220.4|15218.9|15208.4|15206.9|1652
1657873800000|2022-07-15 08:30:00|15217.8|15216.3|15231.4|15229.9|15233.4|15231.9|15215.4|15213.9|2205
1657874100000|2022-07-15 08:35:00|15232.4|15230.9|15238.4|15236.9|15239.4|15237.7|15229.4|15227.9|1171
1657874400000|2022-07-15 08:40:00|15239.4|15237.9|15235.4|15233.9|15241.4|15239.9|15235.4|15232.9|1743
1657874700000|2022-07-15 08:45:00|15236.4|15234.9|15244.4|15242.9|15248.4|15246.9|15236.4|15233.9|2781
1657875000000|2022-07-15 08:50:00|15243.4|15241.9|15247.4|15244.9|15253.4|15251.9|15241.4|15239.9|2098
1657875300000|2022-07-15 08:55:00|15248|15245.9|15235.4|15232.9|15248.4|15246.9|15232.4|15230.9|2458
1657875600000|2022-07-15 09:00:00|15234.5|15233.9|15213.3|15211.8|15235.7|15234.2|15212.3|15210.8|2929
1657875900000|2022-07-15 09:05:00|15212.3|15210.8|15218.3|15215.8|15218.3|15216.8|15211.3|15209.8|4461
1657876200000|2022-07-15 09:10:00|15217.5|15216|15216.3|15213.8|15220.3|15218.8|15213.3|15211.8|1661
1657876500000|2022-07-15 09:15:00|15215.3|15214.8|15217.3|15215.8|15219.5|15217.8|15213.3|15211.8|1193
1657876800000|2022-07-15 09:20:00|15218.3|15216.6|15222.3|15220.8|15224.3|15222.8|15218.1|15216.6|1789
1657877100000|2022-07-15 09:25:00|15222.5|15221|15223.3|15221.8|15224.5|15223|15215.3|15213.8|1454
1657877400000|2022-07-15 09:30:00|15222.3|15220.8|15212.3|15210.8|15224.3|15222.8|15211.9|15209.8|1532
1657877700000|2022-07-15 09:35:00|15212.9|15211.4|15199.3|15196.8|15213.3|15211.8|15198.3|15196.2|2953
1657878000000|2022-07-15 09:40:00|15198.3|15195.8|15186.3|15184.8|15202.5|15200.8|15179.3|15177.6|4732
1657878300000|2022-07-15 09:45:00|15186.9|15185.4|15176.3|15173.8|15190.3|15188.8|15172.1|15170.6|3286
1657878600000|2022-07-15 09:50:00|15175.3|15172.8|15176.3|15174.8|15185.3|15183.8|15174.3|15172.8|3640
1657878900000|2022-07-15 09:55:00|15175.3|15173.8|15191.4|15189.9|15191.4|15189.9|15174.3|15172.8|4659
1657879200000|2022-07-15 10:00:00|15192|15190.5|15191.4|15189.9|15195.8|15194.3|15189.4|15187.9|1840
1657879500000|2022-07-15 10:05:00|15192|15190.5|15194.4|15191.9|15197.4|15195.9|15182.4|15180.9|2339
1657879800000|2022-07-15 10:10:00|15193.6|15192.1|15198.4|15196.9|15199.4|15197.1|15188.6|15186.9|1866
1657880100000|2022-07-15 10:15:00|15199.4|15197.1|15190.4|15187.9|15199.4|15197.1|15185.4|15183.7|2702
1657880400000|2022-07-15 10:20:00|15189.6|15188.1|15192.4|15189.9|15194.6|15192.9|15184.4|15182.9|2366
1657880700000|2022-07-15 10:25:00|15191.4|15189.3|15183.4|15181.9|15191.6|15189.9|15182.4|15180.9|1542
1657881000000|2022-07-15 10:30:00|15183|15181.5|15175.4|15173.9|15185.4|15183.9|15173.4|15171.9|3871
1657881300000|2022-07-15 10:35:00|15174.6|15173.1|15172.4|15170.9|15177.4|15175.1|15165.4|15163.7|2449
1657881600000|2022-07-15 10:40:00|15171.4|15169.9|15181.4|15179.9|15181.4|15179.9|15170.4|15168.9|2051
1657881900000|2022-07-15 10:45:00|15180.4|15178.9|15176.4|15174.9|15180.6|15178.9|15170.4|15168.9|1413
1657882200000|2022-07-15 10:50:00|15177.4|15175.9|15177.3|15175.8|15180.3|15178.8|15171.3|15169.8|2600
1657882500000|2022-07-15 10:55:00|15178.1|15175.6|15169.3|15167.8|15178.1|15176.1|15168.3|15166.8|1701
1657882800000|2022-07-15 11:00:00|15170.3|15166.8|15171.3|15169.8|15171.3|15169.8|15163.3|15161.6|1322
1657883100000|2022-07-15 11:05:00|15172.3|15170.8|15164.3|15161.8|15174.3|15172.8|15161.3|15159.8|1514
1657883400000|2022-07-15 11:10:00|15164.1|15162.6|15143.3|15140.8|15164.5|15162.8|15137.3|15135.6|5180
1657883700000|2022-07-15 11:15:00|15143.1|15141.6|15152.3|15149.8|15154.5|15152.8|15140.3|15138.6|3828
1657884000000|2022-07-15 11:20:00|15151.3|15150.8|15164.3|15162.8|15165.3|15163.8|15151.3|15149.8|2255
1657884300000|2022-07-15 11:25:00|15163.9|15162.4|15169.3|15167.8|15173.3|15171.8|15162.1|15160|1668
1657884600000|2022-07-15 11:30:00|15170.1|15168.6|15154.3|15151.8|15171.3|15169.8|15151.3|15149.8|4129
1657884900000|2022-07-15 11:35:00|15153.7|15152.8|15157.3|15155.8|15160.5|15158.8|15151.5|15149.8|1078
1657885200000|2022-07-15 11:40:00|15156.3|15154.8|15162.2|15160.7|15164.2|15161.7|15151.3|15149.8|2817
1657885500000|2022-07-15 11:45:00|15161.2|15159.7|15159.2|15157.7|15168.2|15165.7|15158.2|15156.5|1662
1657885800000|2022-07-15 11:50:00|15158.8|15156.7|15170.2|15168.7|15171.2|15168.7|15158.8|15156.7|2766
1657886100000|2022-07-15 11:55:00|15171.2|15169.5|15174.2|15172.7|15174.2|15172.7|15166.2|15164.5|1356
1657886400000|2022-07-15 12:00:00|15173.2|15171.7|15166.2|15164.7|15176.4|15174.7|15161.2|15159.2|1844
1657886700000|2022-07-15 12:05:00|15165.2|15163.7|15169.2|15167.7|15170.2|15168.7|15159.2|15157.7|1215
1657887000000|2022-07-15 12:10:00|15170.2|15168.7|15171.2|15168.7|15174.2|15172.7|15164.2|15162.7|1456
1657887300000|2022-07-15 12:15:00|15171|15168.5|15167.2|15165.7|15173.2|15171.7|15163.2|15161.7|1804
1657887600000|2022-07-15 12:20:00|15166.2|15164.7|15166.2|15164.7|15175.2|15173.7|15160.2|15158.7|1833
1657887900000|2022-07-15 12:25:00|15167|15164.5|15164.7|15161.2|15173.5|15171|15154.2|15152.7|2527
1657888200000|2022-07-15 12:30:00|15157.2|15153.7|15134.9|15133.4|15167.2|15164.7|15125.2|15123.3|6690
1657888500000|2022-07-15 12:35:00|15133.9|15132.4|15185.9|15184.4|15196.9|15195.4|15129.9|15128.2|4935
1657888800000|2022-07-15 12:40:00|15184.9|15183.4|15166.9|15164.4|15189.9|15188.2|15162.9|15161.4|2852
1657889100000|2022-07-15 12:45:00|15165.9|15165.4|15178.9|15177.4|15191.9|15190.4|15163.9|15161.4|3668
1657889400000|2022-07-15 12:50:00|15176.9|15175.4|15200.9|15199.4|15205.9|15203.4|15175.9|15174.4|3377
1657889700000|2022-07-15 12:55:00|15199.9|15198.4|15196.9|15195.4|15211.9|15210.4|15194.9|15193.4|4139
1657890000000|2022-07-15 13:00:00|15198.1|15196.6|15153.9|15152.4|15198.1|15196.6|15153.9|15152.4|5695
1657890300000|2022-07-15 13:05:00|15154.9|15153.4|15143.9|15142.4|15167.1|15165.6|15143.9|15142.4|3945
1657890600000|2022-07-15 13:10:00|15142.9|15141.4|15165.9|15164.4|15166.9|15165.4|15137.9|15136.4|2964
1657890900000|2022-07-15 13:15:00|15165.1|15163.4|15152.9|15151.4|15165.9|15163.6|15146.9|15145.2|3178
1657891200000|2022-07-15 13:20:00|15152.1|15150.4|15143.9|15142.4|15158.9|15157.2|15133.9|15132.4|3306
1657891500000|2022-07-15 13:25:00|15141.9|15141.4|15144.8|15143.3|15160.8|15159.3|15137.8|15136.3|3724
1657891800000|2022-07-15 13:30:00|15143.8|15142.3|15165.8|15164.3|15174.8|15173.3|15141.8|15139.3|2218
1657892100000|2022-07-15 13:35:00|15165.6|15163.1|15168.8|15167.3|15175.8|15174.3|15157.8|15156.3|1903
1657892400000|2022-07-15 13:40:00|15167.8|15166.3|15156.8|15154.3|15170.8|15169.3|15145.8|15144.3|2902
1657892700000|2022-07-15 13:45:00|15156|15154.5|15151.6|15150.1|15159|15157.3|15141.8|15140.3|2501
1657893000000|2022-07-15 13:50:00|15151.8|15150.3|15157.8|15155.3|15162.8|15161.3|15148.8|15147.3|2154
1657893300000|2022-07-15 13:55:00|15156.8|15156.3|15173.8|15171.3|15179.8|15177.3|15154.8|15153.3|4101
1657893600000|2022-07-15 14:00:00|15181.3|15179.8|15179.8|15178.3|15213.8|15211.3|15162.8|15160.3|6246
1657893900000|2022-07-15 14:05:00|15179.6|15177.1|15182.8|15181.3|15196.8|15195.3|15177.8|15176.1|2997
1657894200000|2022-07-15 14:10:00|15182.3|15180.3|15181.8|15180.3|15193.8|15192.3|15178.8|15177.3|2655
1657894500000|2022-07-15 14:15:00|15182.8|15181.3|15200|15198.5|15201.8|15200.3|15177.8|15176.3|3800
1657894800000|2022-07-15 14:20:00|15200.7|15198.2|15214.7|15213.2|15220.7|15218.2|15199.7|15198.2|3502
1657895100000|2022-07-15 14:25:00|15215.7|15212.2|15214.7|15213.2|15217.9|15216.4|15202.7|15201.2|2836
1657895400000|2022-07-15 14:30:00|15215.7|15214.2|15203.7|15202.2|15215.9|15214.2|15193.7|15192.2|3502
1657895700000|2022-07-15 14:35:00|15202.7|15201.2|15205.7|15204.2|15209.7|15208.2|15200.7|15199.2|2473
1657896000000|2022-07-15 14:40:00|15205.1|15203.6|15208.7|15207.2|15211.7|15210.2|15200.7|15199.2|2121
1657896300000|2022-07-15 14:45:00|15208.3|15206.8|15220.7|15219.2|15223.7|15222.2|15207.7|15206.2|3540
1657896600000|2022-07-15 14:50:00|15219.7|15218.2|15211.7|15210.2|15224.9|15223.2|15209.7|15208.2|3293
1657896900000|2022-07-15 14:55:00|15212.7|15211.2|15202.7|15200.2|15217.7|15216.2|15194.7|15192.2|3217
1657897200000|2022-07-15 15:00:00|15201.7|15199.4|15198.7|15197.2|15206.7|15205.2|15195.7|15194.2|2408
1657897500000|2022-07-15 15:05:00|15199.7|15198.2|15204.4|15202.9|15210.4|15208.9|15190.7|15189.2|2570
1657897800000|2022-07-15 15:10:00|15205.4|15203.9|15210.4|15208.9|15211.4|15208.9|15193.4|15191.7|5050
1657898100000|2022-07-15 15:15:00|15211|15209.5|15200.4|15198.9|15211.2|15209.5|15192.4|15190.9|3298
1657898400000|2022-07-15 15:20:00|15200.2|15197.7|15199.4|15197.9|15203.4|15201.9|15195.4|15193.1|1312
1657898700000|2022-07-15 15:25:00|15200.4|15197.3|15203.4|15201.9|15205.6|15203.9|15196.4|15194.7|1017
1657899000000|2022-07-15 15:30:00|15203.2|15201.7|15203.4|15201.9|15204.6|15202.9|15198.4|15196.9|1736
1657899300000|2022-07-15 15:35:00|15203.2|15201.7|15201.4|15198.9|15204.6|15202.9|15199.6|15197.9|1078
1657899600000|2022-07-15 15:40:00|15200.4|15199.9|15197.4|15195.9|15202.6|15200.9|15194.4|15192.9|858
1657899900000|2022-07-15 15:45:00|15198.4|15196.7|15197.4|15195.9|15200.6|15198.9|15193.8|15191.9|1271
1657900200000|2022-07-15 15:50:00|15198|15196.5|15198.4|15196.9|15201.7|15199.9|15196.4|15194.9|685
1657900500000|2022-07-15 15:55:00|15197.6|15196.1|15192.4|15190.9|15199.4|15197.9|15191.4|15189.9|1054
1657900800000|2022-07-15 16:00:00|15193.1|15190.6|15204.3|15202.8|15204.3|15202.8|15191.4|15189.9|1090
1657901100000|2022-07-15 16:05:00|15203.5|15201.8|15207.3|15205.8|15207.3|15205.8|15202.3|15200.8|916
1657901400000|2022-07-15 16:10:00|15208.3|15204.8|15204.5|15203|15208.3|15206.8|15202.3|15200.8|452
1657901700000|2022-07-15 16:15:00|15205.5|15204|15206.5|15205|15206.7|15205|15202.5|15200|1291
1657902000000|2022-07-15 16:20:00|15205.5|15204|15209.5|15208|15209.5|15208|15205.5|15203.8|910
1657902300000|2022-07-15 16:25:00|15208.9|15207.4|15199.5|15198|15209.5|15207.4|15198.5|15197|576
1657902600000|2022-07-15 16:30:00|15198.5|15197|15199.5|15198|15200.5|15199|15194.5|15192.8|687
1657902900000|2022-07-15 16:35:00|15198.5|15197|15193.5|15191|15200.5|15199|15192.5|15190.8|335
1657903200000|2022-07-15 16:40:00|15193.3|15190.8|15194.5|15193|15197.5|15196|15192.5|15190.8|583
1657903500000|2022-07-15 16:45:00|15194.3|15192|15196.5|15195|15197.5|15195.2|15193.5|15192|234
1657903800000|2022-07-15 16:50:00|15195.7|15194|15199.5|15198|15206.5|15205|15193.7|15192|1141
1657904100000|2022-07-15 16:55:00|15200.5|15198.2|15201.4|15199.9|15208.5|15207|15199.5|15197.7|1000
1657904400000|2022-07-15 17:00:00|15202.4|15200.7|15195.4|15192.9|15202.4|15200.9|15193.4|15191.9|353
1657904700000|2022-07-15 17:05:00|15194.6|15193.1|15197.4|15194.9|15197.4|15195.9|15192.4|15190.9|114
1657905000000|2022-07-15 17:10:00|15197.2|15195.7|15199.9|15198.4|15202.6|15200.9|15196.4|15194.9|381
1657905300000|2022-07-15 17:15:00|15200.4|15198.9|15200.4|15197.9|15200.6|15198.9|15198.4|15196.4|83
1657905600000|2022-07-15 17:20:00|15200.2|15198.7|15196.4|15194.9|15200.6|15198.7|15193.4|15191.9|98
1657905900000|2022-07-15 17:25:00|15195.6|15193.9|15197.4|15194.9|15198.4|15196.9|15195.4|15193.9|105
1657906200000|2022-07-15 17:30:00|15197.2|15195.7|15202.4|15200.9|15203.4|15201.3|15197.2|15195.7|121
1657906500000|2022-07-15 17:35:00|15201.4|15199.9|15201.4|15199.9|15204.4|15202.9|15201.4|15199.9|181
1657906800000|2022-07-15 17:40:00|15200.4|15198.9|15198.4|15196.9|15201.4|15199.9|15198.4|15196.7|57
1657907100000|2022-07-15 17:45:00|15198.6|15197.1|15199.3|15196.8|15199.6|15197.9|15196.4|15194.9|73
1657907400000|2022-07-15 17:50:00|15198.3|15196.4|15195.3|15193.8|15198.3|15196.4|15194.3|15192.6|82
1657907700000|2022-07-15 17:55:00|15195.5|15194|15195.3|15193.8|15196.3|15194.8|15192.3|15190.3|130
1657908000000|2022-07-15 18:00:00|15195.7|15194.2|15194.3|15192.8|15196.3|15194.2|15194.3|15192.6|103
1657908300000|2022-07-15 18:05:00|15194.1|15191.8|15193.3|15191.8|15194.5|15192.8|15193.3|15190.8|50
1657908600000|2022-07-15 18:10:00|15193.5|15192|15192.3|15190.8|15194.3|15192.6|15191.1|15189.6|75
1657908900000|2022-07-15 18:15:00|15193.3|15191.8|15194.3|15192.8|15195.3|15193.8|15193.3|15191.6|71
1657909200000|2022-07-15 18:20:00|15193.9|15192.4|15193.3|15191.8|15194.5|15192.8|15193.3|15191.8|62
1657909500000|2022-07-15 18:25:00|15194.3|15192|15194.3|15192.8|15194.3|15192.8|15193.3|15191.6|67
1657909800000|2022-07-15 18:30:00|15194.5|15193|15192.3|15190.8|15196.5|15194.8|15192.3|15190.8|109
1657910100000|2022-07-15 18:35:00|15191.5|15189.8|15188.3|15185.8|15191.5|15190|15187.3|15185.8|209
1657910400000|2022-07-15 18:40:00|15187.7|15186.2|15190.2|15187.7|15190.2|15188.7|15186.2|15184.7|112
1657910700000|2022-07-15 18:45:00|15189.2|15188.7|15190.2|15188.7|15192.2|15190.7|15188.2|15186.5|162
1657911000000|2022-07-15 18:50:00|15191|15189.5|15190.2|15188.7|15191.4|15189.7|15189.2|15187.7|41
1657911300000|2022-07-15 18:55:00|15191.2|15189.5|15191.2|15189.7|15191.4|15189.7|15188.2|15185.7|119
1657911600000|2022-07-15 19:00:00|15190.2|15188.7|15189.2|15187.7|15191.2|15189.7|15187.2|15185.5|86
1657911900000|2022-07-15 19:05:00|15190.4|15187.9|15192.2|15189.7|15192.2|15189.9|15189.2|15187.2|95
1657912200000|2022-07-15 19:10:00|15191.2|15188.7|15189.2|15187.7|15191.2|15188.7|15189.2|15187.5|63
1657912500000|2022-07-15 19:15:00|15190.2|15186.7|15191.2|15189.7|15192.2|15190.7|15189.2|15186.7|59
1657912800000|2022-07-15 19:20:00|15192.2|15190.5|15193.2|15191.7|15193.2|15191.7|15191.2|15189.7|27
1657913100000|2022-07-15 19:25:00|15192.8|15191.3|15193.2|15190.7|15194.2|15192.7|15192.2|15190.7|47
1657913400000|2022-07-15 19:30:00|15193.4|15191.7|15193.1|15191.6|15193.4|15191.7|15191.2|15189.7|51
1657913700000|2022-07-15 19:35:00|15192.1|15190.6|15193.1|15190.6|15194.1|15192.6|15192.1|15190.4|37
1657914000000|2022-07-15 19:40:00|15192.3|15190.8|15193.1|15191.6|15193.3|15191.6|15192.1|15190.6|30
1657914300000|2022-07-15 19:45:00|15194.1|15192.6|15196.1|15194.6|15196.1|15194.6|15193.1|15191.6|109
1657914600000|2022-07-15 19:50:00|15195.1|15193.6|15196.1|15194.6|15198.1|15196.6|15195.1|15193.4|155
1657914900000|2022-07-15 19:55:00|15196.3|15193.6|15192.1|15188.6|15196.3|15194.6|15190.1|15188.1|330
1658124300000|2022-07-18 06:05:00|15201.7|15200.2|15199.7|15197.2|15213.7|15212.2|15198.7|15196.2|799
1658124600000|2022-07-18 06:10:00|15200.4|15198.2|15178.6|15177.1|15211.4|15209.9|15177.6|15176.1|1232
1658124900000|2022-07-18 06:15:00|15179.6|15178.1|15176.6|15175.1|15182.9|15181.1|15173.4|15170.9|1045
1658125200000|2022-07-18 06:20:00|15177.2|15175.7|15168.6|15167.1|15177.9|15176.1|15165.6|15164.1|1117
1658125500000|2022-07-18 06:25:00|15169.6|15168.1|15172.6|15170.1|15173.4|15171.1|15163.6|15162.1|729
1658125800000|2022-07-18 06:30:00|15171.6|15168.1|15163.6|15162.1|15172.6|15169.1|15163.4|15161.1|646
1658126100000|2022-07-18 06:35:00|15162.6|15161.1|15143.5|15142|15163.6|15162.1|15142.7|15141.2|1982
1658126400000|2022-07-18 06:40:00|15144|15142.5|15125.6|15124.1|15146|15143.8|15123.6|15121.1|1725
1658126700000|2022-07-18 06:45:00|15126.6|15125.1|15121.6|15119.1|15134.6|15133.1|15121.4|15119.1|1027
1658127000000|2022-07-18 06:50:00|15120.8|15120.1|15136.6|15134.1|15142.6|15141.1|15120|15118.1|1678
1658127300000|2022-07-18 06:55:00|15136.3|15134.8|15133.6|15131.1|15137.6|15136.1|15127.6|15125.8|1358
1658127600000|2022-07-18 07:00:00|15131.6|15130.1|15120.5|15119|15143.6|15142.1|15120.5|15119|3330
1658127900000|2022-07-18 07:05:00|15121.5|15120|15110.3|15108.8|15123.5|15122|15104.5|15103|3185
1658128200000|2022-07-18 07:10:00|15110.5|15108|15113.5|15112|15121.5|15120|15100.5|15098.8|2168
1658128500000|2022-07-18 07:15:00|15114.5|15113|15113.5|15111|15117.7|15116|15097.5|15096|2283
1658128800000|2022-07-18 07:20:00|15113.7|15111.2|15105.5|15104|15116.5|15114|15104.5|15102.8|1783
1658129100000|2022-07-18 07:25:00|15106.5|15104.8|15100.7|15098.2|15116.3|15114|15098.3|15096|2430
1658129400000|2022-07-18 07:30:00|15100.5|15098|15091.5|15089|15106.5|15105|15088.5|15086|3606
1658129700000|2022-07-18 07:35:00|15091.3|15089.8|15109.5|15108|15110.5|15109|15089.5|15088|3278
1658130000000|2022-07-18 07:40:00|15110.5|15109|15122.5|15121|15123.8|15122|15110.5|15109|2717
1658130300000|2022-07-18 07:45:00|15123.5|15122|15120.5|15119|15127.5|15126|15115.5|15114|1728
1658130600000|2022-07-18 07:50:00|15121.7|15119.2|15120.5|15119|15128.5|15127|15116.5|15114.2|2277
1658130900000|2022-07-18 07:55:00|15120.2|15118.7|15113.4|15111.9|15125.9|15124.4|15111.4|15109.7|3494
1658131200000|2022-07-18 08:00:00|15112.4|15110.9|15112.4|15110.9|15123.4|15121.9|15109.4|15107.9|3239
1658131500000|2022-07-18 08:05:00|15113.4|15111.9|15129.4|15126.9|15130.4|15128.9|15113.4|15111.9|2513
1658131800000|2022-07-18 08:10:00|15128.6|15127.1|15113.4|15111.9|15129.4|15127.9|15112.4|15110.9|2169
1658132100000|2022-07-18 08:15:00|15115.4|15113.9|15124.4|15122.9|15126.4|15124.9|15114.4|15112.9|2320
1658132400000|2022-07-18 08:20:00|15126.4|15124.9|15135.4|15133.9|15135.4|15133.9|15124.4|15122.9|2601
1658132700000|2022-07-18 08:25:00|15136.4|15134.9|15134.2|15131.7|15141.6|15139.9|15131.4|15129.9|3979
1658133000000|2022-07-18 08:30:00|15134.4|15131.9|15123.4|15121.9|15137.4|15135.9|15123.4|15121.6|2824
1658133300000|2022-07-18 08:35:00|15124.4|15122.9|15129.4|15127.9|15132.4|15130.9|15123.4|15121.9|1830
1658133600000|2022-07-18 08:40:00|15128.4|15126.9|15133.4|15131.9|15135.4|15133.9|15119.4|15117.9|1669
1658133900000|2022-07-18 08:45:00|15133.1|15130.9|15122.3|15120.8|15133.6|15131.9|15115.3|15113.8|3074
1658134200000|2022-07-18 08:50:00|15123.6|15121.1|15127.3|15125.8|15132.3|15130.6|15121.3|15119.8|1690
1658134500000|2022-07-18 08:55:00|15128.3|15126.8|15113.3|15111.8|15128.3|15126.8|15111.3|15109.8|1906
1658134800000|2022-07-18 09:00:00|15114.3|15110.8|15098.3|15095.8|15118.3|15116|15098.3|15095.8|3283
1658135100000|2022-07-18 09:05:00|15099.3|15096.8|15092.3|15090.8|15101.3|15098.8|15089.3|15087.8|2993
1658135400000|2022-07-18 09:10:00|15091.3|15089.8|15081.3|15079.8|15092.3|15090.8|15078.1|15075.8|3152
1658135700000|2022-07-18 09:15:00|15082.3|15080.8|15074.3|15072.8|15082.4|15080.9|15069.3|15067.6|4624
1658136000000|2022-07-18 09:20:00|15073.3|15071.8|15075.3|15073.8|15082.3|15080.6|15072.3|15070.8|4019
1658136300000|2022-07-18 09:25:00|15075.5|15073|15076.3|15074.8|15080.3|15078.8|15069.3|15067.8|2641
1658136600000|2022-07-18 09:30:00|15075.3|15073.8|15080.3|15078.8|15088.3|15085.8|15073.3|15071.8|3398
1658136900000|2022-07-18 09:35:00|15080.5|15079|15083.3|15081.8|15092.5|15090.8|15080.5|15079|2956
1658137200000|2022-07-18 09:40:00|15083|15080.8|15071.2|15069.7|15085.3|15083.8|15069.2|15067.7|4254
1658137500000|2022-07-18 09:45:00|15070.2|15068.7|15062.2|15060.7|15071.2|15069.7|15055.7|15054.2|3519
1658137800000|2022-07-18 09:50:00|15061.2|15059.7|15069.2|15067.7|15070.2|15068.7|15060.2|15058.5|3382
1658138100000|2022-07-18 09:55:00|15068.2|15066.7|15061.2|15059.7|15069.4|15067.7|15058.2|15056.7|3583
1658138400000|2022-07-18 10:00:00|15062.2|15060.7|15063.2|15061.7|15066.6|15065.1|15060.2|15058.5|1935
1658138700000|2022-07-18 10:05:00|15064.2|15062.7|15077.2|15075.7|15078.2|15076.7|15063.8|15061.7|4065
1658139000000|2022-07-18 10:10:00|15077.6|15076.1|15081.2|15079.7|15081.2|15079.7|15075.2|15073.7|1998
1658139300000|2022-07-18 10:15:00|15083.2|15081.7|15075.2|15073.7|15083.2|15081.7|15071.2|15069.7|2130
1658139600000|2022-07-18 10:20:00|15074.6|15073.1|15066.2|15064.7|15074.6|15073.1|15059.2|15057.4|2509
1658139900000|2022-07-18 10:25:00|15066.4|15063.9|15069.2|15067.7|15071.2|15069.7|15065.2|15063.4|1164
1658140200000|2022-07-18 10:30:00|15068.2|15066.7|15077.1|15075.6|15078.2|15076.7|15065.2|15063.7|1480
1658140500000|2022-07-18 10:35:00|15076.8|15074.3|15077.1|15075.6|15078.1|15076.6|15071.1|15069.4|1179
1658140800000|2022-07-18 10:40:00|15077.4|15075.9|15088.1|15086.6|15088.4|15086.9|15076.4|15074.6|2099
1658141100000|2022-07-18 10:45:00|15088.3|15086.8|15088.1|15086.6|15088.7|15087.2|15081.1|15079.6|1804
1658141400000|2022-07-18 10:50:00|15087.9|15086.4|15082.1|15080.6|15088.1|15086.6|15079.1|15077.6|1702
1658141700000|2022-07-18 10:55:00|15081.5|15080|15081.1|15079.6|15085.1|15083.6|15078.1|15076.6|659
1658142000000|2022-07-18 11:00:00|15082.1|15080.6|15086.1|15084.6|15087.1|15085.6|15075.1|15073.6|918
1658142300000|2022-07-18 11:05:00|15087.1|15085.6|15090.6|15089.1|15092.1|15090.6|15087.1|15085.4|1264
1658142600000|2022-07-18 11:10:00|15091.1|15089.6|15085.1|15083.6|15098.1|15096.6|15083.1|15081.6|2582
1658142900000|2022-07-18 11:15:00|15085.3|15082.8|15091.1|15089.6|15091.1|15089.6|15078.1|15075.6|1587
1658143200000|2022-07-18 11:20:00|15092.1|15090.6|15089.1|15087.6|15092.1|15090.6|15088.1|15086.6|1122
1658143500000|2022-07-18 11:25:00|15089.8|15087.3|15103|15101.5|15104.3|15102.5|15088.1|15086.3|1610
1658143800000|2022-07-18 11:30:00|15104|15102.5|15100|15098.5|15106.3|15104.5|15100|15098.5|1073
1658144100000|2022-07-18 11:35:00|15099|15097.5|15104|15102.5|15104|15102.5|15094|15092.5|1461
1658144400000|2022-07-18 11:40:00|15104.6|15103.1|15092|15090.5|15105.6|15104.1|15087|15085.2|2327
1658144700000|2022-07-18 11:45:00|15093|15091.5|15081|15079.5|15093|15091.5|15081|15079.5|1944
1658145000000|2022-07-18 11:50:00|15082|15080.5|15084|15082.5|15085|15083.5|15080|15078.3|1140
1658145300000|2022-07-18 11:55:00|15084.2|15081.7|15086|15084.5|15087|15084.5|15079|15077.5|1671
1658145600000|2022-07-18 12:00:00|15085|15083.5|15077|15075.5|15087|15085.5|15076|15074.5|1875
1658145900000|2022-07-18 12:05:00|15076.8|15075.3|15076|15074.5|15083|15081.5|15074|15072.2|1989
1658146200000|2022-07-18 12:10:00|15075|15073.5|15056.4|15053.9|15076|15073.5|15054.8|15053.1|2875
1658146500000|2022-07-18 12:15:00|15056.2|15054.7|15064.9|15063.4|15071.2|15069.5|15054.6|15052.9|3296
1658146800000|2022-07-18 12:20:00|15065.9|15064.4|15056.2|15054.7|15070.9|15069.4|15054.6|15053.1|2896
1658147100000|2022-07-18 12:25:00|15055.6|15054.1|15045.4|15042.9|15056.9|15054.7|15042.8|15041.3|3587
1658147400000|2022-07-18 12:30:00|15045.1|15043.6|15053.9|15052.4|15055.9|15054.4|15045.1|15042.9|2372
1658147700000|2022-07-18 12:35:00|15054.5|15053|15060.2|15058.7|15060.2|15058.7|15052.9|15051.2|3134
1658148000000|2022-07-18 12:40:00|15059.5|15058|15053.2|15051.7|15062.2|15059.7|15049.2|15046.7|2078
1658148300000|2022-07-18 12:45:00|15053.8|15052.3|15044.2|15042.7|15055.5|15053.7|15038.2|15036.5|3612
1658148600000|2022-07-18 12:50:00|15043.2|15041.7|15060.2|15058.7|15060.2|15058.7|15041.2|15039.5|4517
1658148900000|2022-07-18 12:55:00|15060|15057.7|15060.2|15058.7|15063.2|15061.7|15055.2|15053.7|1726
1658149200000|2022-07-18 13:00:00|15061.2|15059.7|15060.2|15058.7|15062.2|15060.7|15050.2|15048.7|1828
1658149500000|2022-07-18 13:05:00|15061.2|15059.7|15075.2|15073.7|15075.2|15073.7|15060.2|15058.7|2852
1658149800000|2022-07-18 13:10:00|15076.2|15074.7|15083.2|15081.7|15092.2|15089.7|15075.2|15073.7|3804
1658150100000|2022-07-18 13:15:00|15084.2|15082.7|15071.8|15070.3|15086.2|15084.4|15067.6|15066.1|2304
1658150400000|2022-07-18 13:20:00|15071.6|15070.1|15070.6|15069.1|15078.6|15077.1|15069.6|15067.9|1215
1658150700000|2022-07-18 13:25:00|15071.2|15069.7|15079.4|15077.9|15083.4|15081.9|15071.2|15069.7|1308
1658151000000|2022-07-18 13:30:00|15080.4|15078.9|15072.4|15070.9|15081.4|15079.9|15063.4|15061.9|2167
1658151300000|2022-07-18 13:35:00|15073.4|15071.9|15062.4|15060.9|15076.4|15074.9|15060.4|15058.6|2587
1658151600000|2022-07-18 13:40:00|15062.1|15059.6|15053.3|15051.8|15062.1|15059.9|15045.3|15043.8|3577
1658151900000|2022-07-18 13:45:00|15052.3|15050.8|15061.3|15058.8|15061.8|15060.3|15049.3|15047.3|2560
1658152200000|2022-07-18 13:50:00|15061.6|15059.8|15066.3|15063.8|15066.5|15064.8|15057.3|15055.8|2125
1658152500000|2022-07-18 13:55:00|15067.3|15064.8|15061.3|15059.8|15070.5|15068.8|15058.3|15056.8|1794
1658152800000|2022-07-18 14:00:00|15062.3|15060.8|15061.3|15059.8|15068.5|15066.8|15057.3|15055.6|2495
1658153100000|2022-07-18 14:05:00|15062.3|15058.8|15053.3|15051.8|15063.3|15061.8|15052.3|15050.8|1431
1658153400000|2022-07-18 14:10:00|15054.3|15052|15057.3|15055.8|15066.3|15064.8|15050.3|15048.6|2340
1658153700000|2022-07-18 14:15:00|15058.3|15056.6|15068.3|15066.8|15070.3|15068.8|15058.1|15056.6|2853
1658154000000|2022-07-18 14:20:00|15068.5|15066|15065.3|15063.8|15072.8|15071.3|15063.3|15061.5|1376
1658154300000|2022-07-18 14:25:00|15065.5|15063|15078.3|15076.8|15082.3|15080.8|15062.3|15060.8|2909
1658154600000|2022-07-18 14:30:00|15077.3|15075.8|15072.2|15070.7|15081.3|15079.8|15068|15065.8|3319
1658154900000|2022-07-18 14:35:00|15072.5|15070|15074.2|15071.7|15079.2|15077.7|15071.2|15069.7|2575
1658155200000|2022-07-18 14:40:00|15075.2|15072.7|15064.2|15062.7|15078.2|15076.7|15064.2|15062.7|2235
1658155500000|2022-07-18 14:45:00|15063.2|15061.7|15062|15059.5|15067.4|15065.7|15055.2|15053.7|3077
1658155800000|2022-07-18 14:50:00|15062.2|15059.7|15054.2|15052.7|15062.4|15060.7|15054.2|15052.7|1636
1658156100000|2022-07-18 14:55:00|15053.2|15051.7|15070.2|15068.7|15070.2|15068.7|15050.2|15048.7|4521
1658156400000|2022-07-18 15:00:00|15069.6|15068.1|15085.2|15083.7|15086.2|15084.7|15069.2|15067.5|4561
1658156700000|2022-07-18 15:05:00|15084.2|15082.7|15078.2|15076.7|15092.2|15090.7|15077.2|15075.5|3231
1658157000000|2022-07-18 15:10:00|15079.2|15077.5|15083.2|15081.7|15083.2|15081.7|15071.6|15070.1|3859
1658157300000|2022-07-18 15:15:00|15082.2|15080.7|15082.2|15080.7|15086.4|15084.7|15078.2|15076.4|2719
1658157600000|2022-07-18 15:20:00|15082.4|15080.9|15079.2|15077.7|15084.2|15082.7|15079.2|15077.4|2076
1658157900000|2022-07-18 15:25:00|15080.2|15078.4|15078.1|15076.6|15083.2|15081.7|15073.1|15071.4|1059
1658158200000|2022-07-18 15:30:00|15077.7|15076.2|15077.1|15075.6|15081.1|15079.2|15075.1|15073.6|1729
1658158500000|2022-07-18 15:35:00|15076.1|15074.6|15072.1|15070.6|15079.1|15077.6|15068.1|15066.6|1708
1658158800000|2022-07-18 15:40:00|15071.1|15069.6|15076.7|15074.2|15077.7|15076.2|15071.1|15069.6|836
1658159100000|2022-07-18 15:45:00|15075.7|15075.2|15076.7|15075.2|15080.7|15079.2|15075.1|15073.6|1059
1658159400000|2022-07-18 15:50:00|15075.7|15074.2|15075.6|15073.1|15079.1|15077.6|15072.6|15070.9|1514
1658159700000|2022-07-18 15:55:00|15075.9|15074.1|15076.6|15075.1|15076.6|15075.1|15073.4|15071.1|1261
1658160000000|2022-07-18 16:00:00|15077.6|15075.6|15078.6|15077.1|15079.6|15078.1|15073.6|15072.1|1227
1658160300000|2022-07-18 16:05:00|15079.2|15077.7|15078.6|15077.1|15079.8|15078.1|15076.6|15075.1|857
1658160600000|2022-07-18 16:10:00|15079.6|15078.1|15077.6|15076.1|15081.8|15080.1|15077.6|15075.9|404
1658160900000|2022-07-18 16:15:00|15078.6|15077.1|15084.6|15082.1|15084.6|15083.1|15078.6|15076.9|417
1658161200000|2022-07-18 16:20:00|15085.6|15083.1|15084.6|15083.1|15087.6|15086.1|15083.6|15082.1|362
1658161500000|2022-07-18 16:25:00|15085.1|15083.6|15087.6|15086.1|15088.8|15087.1|15083.6|15082.1|500
1658161800000|2022-07-18 16:30:00|15086.6|15085.1|15086.6|15084.1|15087.6|15086.1|15084.6|15083.1|228
1658162100000|2022-07-18 16:35:00|15086.3|15084.8|15088.8|15086.3|15088.8|15087.1|15085.6|15084.1|136
1658162400000|2022-07-18 16:40:00|15088.6|15086.1|15088.5|15087|15089.8|15088.1|15085.8|15084.3|263
1658162700000|2022-07-18 16:45:00|15089.5|15087.3|15093.5|15092|15093.5|15092|15087.5|15086|268
1658163000000|2022-07-18 16:50:00|15092.5|15091|15095.5|15094|15096.9|15095.4|15092.5|15090|313
1658163300000|2022-07-18 16:55:00|15095.8|15093|15093.5|15091|15095.8|15093.3|15091.5|15089.7|328
1658163600000|2022-07-18 17:00:00|15093.7|15092|15094.7|15092.2|15094.7|15093|15092.5|15091|98
1658163900000|2022-07-18 17:05:00|15094.5|15092|15095.5|15094|15095.5|15094|15093.5|15091.8|126
1658164200000|2022-07-18 17:10:00|15095.9|15093|15098.5|15096|15098.7|15097|15095.9|15093|94
1658164500000|2022-07-18 17:15:00|15097.5|15095|15096.5|15095|15098.5|15097|15095.5|15094|55
1658164800000|2022-07-18 17:20:00|15095.5|15094|15094.5|15092|15096.5|15094.2|15093.3|15091|210
1658165100000|2022-07-18 17:25:00|15093.7|15092.2|15096.5|15095|15096.5|15095|15093.5|15091.7|257
1658165400000|2022-07-18 17:30:00|15096.2|15094.7|15097.5|15096|15098.7|15097|15095.5|15093.7|157
1658165700000|2022-07-18 17:35:00|15098.5|15096.2|15096.4|15094.9|15098.7|15097|15096.4|15094.7|149
1658166000000|2022-07-18 17:40:00|15096.7|15095.2|15096.4|15094.9|15098.4|15096.9|15095.4|15093.9|44
1658166300000|2022-07-18 17:45:00|15096.2|15093.9|15097.4|15095.9|15102.9|15101.4|15095.4|15093.7|372
1658166600000|2022-07-18 17:50:00|15098.4|15096.9|15100.4|15098.9|15100.7|15098.9|15098.4|15095.9|121
1658166900000|2022-07-18 17:55:00|15101.4|15099.9|15106.4|15104.9|15108.4|15106.9|15101.4|15099.9|311
1658167200000|2022-07-18 18:00:00|15106.6|15104.1|15109.4|15107.9|15109.4|15107.9|15105.4|15103.9|236
1658167500000|2022-07-18 18:05:00|15108.8|15107.3|15113.4|15111.9|15114.4|15112.9|15108.4|15106.7|549
1658167800000|2022-07-18 18:10:00|15113.9|15112.4|15111.4|15109.9|15115.4|15113.9|15111.2|15108.9|188
1658168100000|2022-07-18 18:15:00|15112.4|15108.9|15112.4|15109.9|15113.4|15111.9|15111.4|15108.9|219
1658168400000|2022-07-18 18:20:00|15112.1|15110.9|15115.4|15113.9|15115.4|15113.9|15111.4|15109.6|90
1658168700000|2022-07-18 18:25:00|15114.4|15112.9|15113.4|15111.9|15115.6|15113.9|15112.4|15110.9|167
1658169000000|2022-07-18 18:30:00|15113.6|15110.9|15111.3|15109.8|15114.6|15112.9|15111.3|15109.8|129
1658169300000|2022-07-18 18:35:00|15112.3|15110.8|15111.3|15109.8|15115.3|15113.8|15111.3|15109.8|213
1658169600000|2022-07-18 18:40:00|15111.1|15108.8|15115.3|15112.8|15115.3|15113.8|15111.1|15108.8|81
1658169900000|2022-07-18 18:45:00|15114.5|15113|15114.3|15112.8|15115.6|15113.8|15114.3|15112.8|157
1658170200000|2022-07-18 18:50:00|15114.8|15113.3|15117.3|15115.8|15119.3|15117.8|15114.3|15112.8|211
1658170500000|2022-07-18 18:55:00|15118.3|15114.8|15119.3|15116.8|15120.5|15118.8|15117.3|15114.8|234
1658170800000|2022-07-18 19:00:00|15119.5|15117.8|15118.3|15115.8|15120.3|15118.8|15115.3|15113.8|257
1658171100000|2022-07-18 19:05:00|15117.5|15116|15118.3|15116.8|15120.3|15118.8|15117.3|15115.6|135
1658171400000|2022-07-18 19:10:00|15119.1|15116.6|15116.3|15114.8|15119.5|15117.8|15115.3|15113.5|193
1658171700000|2022-07-18 19:15:00|15115.3|15113.8|15115.3|15113.8|15118.3|15116|15115.3|15113.5|478
1658172000000|2022-07-18 19:20:00|15114.3|15112.8|15115.2|15113.7|15115.5|15114|15114.3|15112.7|57
1658172300000|2022-07-18 19:25:00|15115.7|15114.2|15121.2|15119.7|15122.2|15120.7|15114.7|15113.2|236
1658172600000|2022-07-18 19:30:00|15121.5|15120|15124.6|15123.1|15126.3|15124.8|15121.2|15119.5|321
1658172900000|2022-07-18 19:35:00|15124.3|15122.8|15119.6|15118.1|15124.3|15122.8|15119.6|15117.8|259
1658173200000|2022-07-18 19:40:00|15118.6|15117.1|15120.5|15119|15120.5|15119|15118.5|15116.8|116
1658173500000|2022-07-18 19:45:00|15119.5|15118|15116.5|15115|15120.8|15119|15116.5|15115|120
1658173800000|2022-07-18 19:50:00|15116|15114.5|15119.5|15118|15120.3|15118|15115.5|15114|328
1658174100000|2022-07-18 19:55:00|15118.5|15117|15116.5|15115|15121.5|15120|15115.5|15114|253
1658210700000|2022-07-19 06:05:00|15114.4|15111.9|15112.4|15110.9|15114.4|15111.9|15107.4|15105.7|1157
1658211000000|2022-07-19 06:10:00|15111.9|15110.4|15118.4|15116.9|15119.4|15117.6|15102.4|15099.9|1486
1658211300000|2022-07-19 06:15:00|15117.4|15115.9|15119.4|15117.9|15128.2|15126.5|15117.4|15115.9|1059
1658211600000|2022-07-19 06:20:00|15118.4|15116.9|15110.3|15108.8|15121.4|15119.9|15109.3|15107.6|457
1658211900000|2022-07-19 06:25:00|15110.9|15109.4|15119.3|15116.8|15122.3|15120.8|15110.3|15108.8|792
1658212200000|2022-07-19 06:30:00|15120.6|15118.1|15132.9|15131.4|15135.4|15133.5|15120.3|15118.1|1563
1658212500000|2022-07-19 06:35:00|15132.6|15131.1|15129.7|15128.2|15133.9|15132.1|15126.7|15125.2|1749
1658212800000|2022-07-19 06:40:00|15130.5|15128|15130.5|15128|15134.6|15132.9|15128.7|15127.2|1202
1658213100000|2022-07-19 06:45:00|15129.7|15128.2|15130.5|15129|15131.5|15129.8|15126.4|15124.1|984
1658213400000|2022-07-19 06:50:00|15130|15128.5|15129.7|15128.2|15133.6|15132.1|15128.2|15126.4|883
1658213700000|2022-07-19 06:55:00|15129.9|15127.4|15133.6|15132.1|15137.5|15136|15129.2|15127.4|1613
1658214000000|2022-07-19 07:00:00|15135.1|15133.6|15129.3|15127.8|15149.3|15147.8|15127.3|15125.8|3749
1658214300000|2022-07-19 07:05:00|15128.3|15126.8|15118.3|15116.8|15130.3|15128.8|15114.3|15112.5|3365
1658214600000|2022-07-19 07:10:00|15117.3|15115.8|15126.3|15123.8|15128.3|15126.8|15109.3|15107.8|2094
1658214900000|2022-07-19 07:15:00|15126|15124.8|15110|15107.5|15128|15126.5|15102|15100.5|2070
1658215200000|2022-07-19 07:20:00|15109|15107.3|15105|15103.5|15113|15111.5|15102|15100.5|1791
1658215500000|2022-07-19 07:25:00|15104.5|15103|15078|15076.5|15121|15119.5|15065|15063.5|6029
1658215800000|2022-07-19 07:30:00|15077|15075.5|15064|15062.5|15077|15075.5|15034.6|15033.1|8113
1658216100000|2022-07-19 07:35:00|15065|15061.5|15056|15053.5|15069.2|15067.5|15049|15047.3|4591
1658216400000|2022-07-19 07:40:00|15055.8|15054.5|15068|15066.5|15072|15070.5|15049.8|15047.5|3869
1658216700000|2022-07-19 07:45:00|15069|15067.5|15075|15073.5|15081.4|15079.9|15068|15066.3|2842
1658217000000|2022-07-19 07:50:00|15074|15072.5|15039.2|15037.7|15080|15078.5|15036.9|15035.4|5235
1658217300000|2022-07-19 07:55:00|15040|15038.5|15019.9|15018.4|15041|15039.3|15013.9|15012.2|6167
1658217600000|2022-07-19 08:00:00|15018.9|15017.4|14994.9|14992.4|15031.2|15029.4|14989.9|14988.4|5454
1658217900000|2022-07-19 08:05:00|14993.9|14993.4|15015.9|15014.4|15017.9|15016.4|14993.9|14993.4|5190
1658218200000|2022-07-19 08:10:00|15014.9|15013.4|15014.9|15013.4|15023.9|15022.4|14997.9|14996.4|3960
1658218500000|2022-07-19 08:15:00|15013.9|15012.4|14999.9|14998.4|15014.9|15013.4|14997.7|14996.2|5388
1658218800000|2022-07-19 08:20:00|14998.9|14997.4|15006.9|15005.4|15016.9|15014.4|14993.9|14992.4|3703
1658219100000|2022-07-19 08:25:00|15007.7|15005.2|15017.9|15016.4|15022.1|15020.4|15003.9|15002.2|2305
1658219400000|2022-07-19 08:30:00|15017.7|15016.2|15033.9|15032.4|15035.7|15033.4|15009.9|15008.4|2835
1658219700000|2022-07-19 08:35:00|15034.9|15033.4|15041.9|15040.4|15057.9|15056.4|15033.9|15032.4|4321
1658220000000|2022-07-19 08:40:00|15041.3|15039.8|15030.9|15029.4|15045.9|15044.4|15029.9|15028.4|3347
1658220300000|2022-07-19 08:45:00|15032.9|15030.4|15033.9|15032.4|15038.5|15037|15023.9|15022.1|2760
1658220600000|2022-07-19 08:50:00|15034.9|15032.6|15036.8|15035.3|15039.8|15038.3|15026.8|15025.3|2492
1658220900000|2022-07-19 08:55:00|15037.8|15036.3|15023.8|15021.3|15043.8|15042.1|15021.1|15019.3|2470
1658221200000|2022-07-19 09:00:00|15024.1|15021.6|15025.8|15023.3|15030.8|15029.3|15011.6|15009.3|4485
1658221500000|2022-07-19 09:05:00|15023.8|15022.3|15034.8|15033.3|15046|15044.3|15023.8|15022.3|4502
1658221800000|2022-07-19 09:10:00|15035.8|15034.3|15067.4|15065.9|15069.8|15068.3|15035.8|15034.3|4579
1658222100000|2022-07-19 09:15:00|15066.4|15064.9|15058.1|15056.6|15069.4|15067.9|15050.1|15048.6|5559
1658222400000|2022-07-19 09:20:00|15059.1|15057.6|15057.1|15055.6|15062.1|15060.6|15051.1|15048.6|2900
1658222700000|2022-07-19 09:25:00|15056.1|15054.6|15039.9|15038.4|15057.1|15055.6|15037.1|15035.6|5282
1658223000000|2022-07-19 09:30:00|15040.1|15038.6|15033.1|15031.6|15046.1|15044.6|15032.3|15030.6|3129
1658223300000|2022-07-19 09:35:00|15034.1|15032.6|15034.1|15032.6|15037.3|15035.6|15021.1|15019.6|4488
1658223600000|2022-07-19 09:40:00|15034.5|15033|15033.1|15031.6|15043.1|15041.6|15033.1|15031.6|2552
1658223900000|2022-07-19 09:45:00|15034.1|15031.4|15037.1|15035.6|15038.3|15036.6|15030.1|15028.6|3665
1658224200000|2022-07-19 09:50:00|15036.1|15034.6|15035.1|15032.6|15037.1|15035.6|15022.1|15020.3|2801
1658224500000|2022-07-19 09:55:00|15036.1|15033.6|15020|15018.5|15039.3|15037.6|15020|15018.5|2315
1658224800000|2022-07-19 10:00:00|15021|15018.8|15019.8|15018.3|15023|15021.5|15015|15013.5|1537
1658225100000|2022-07-19 10:05:00|15020|15018.5|15025|15023.5|15027|15025.5|15018|15016.3|3334
1658225400000|2022-07-19 10:10:00|15024.8|15023.3|15037|15035.5|15042.2|15040.5|15023.8|15021.5|2525
1658225700000|2022-07-19 10:15:00|15037.8|15035.3|15024|15022.5|15039|15036.5|15022|15020.5|2941
1658226000000|2022-07-19 10:20:00|15023|15021.5|15020|15018.5|15030|15028.5|15019|15016.5|2321
1658226300000|2022-07-19 10:25:00|15021|15019.5|15023|15021.5|15026|15023.7|15016|15014.5|2081
1658226600000|2022-07-19 10:30:00|15023.4|15020.5|15031|15029.5|15034|15032.5|15023.4|15020.5|3062
1658226900000|2022-07-19 10:35:00|15030|15028.5|15017|15015.5|15030|15028.5|15014|15012.5|1554
1658227200000|2022-07-19 10:40:00|15016|15014.5|15016|15014.5|15019.2|15017.7|15011.7|15009.5|2655
1658227500000|2022-07-19 10:45:00|15017|15015.5|15020|15018.5|15021|15018.9|15010|15008.2|2792
1658227800000|2022-07-19 10:50:00|15021|15019.5|15028.9|15027.4|15033.9|15032.4|15017.9|15016.4|2082
1658228100000|2022-07-19 10:55:00|15029.9|15028.4|15033.9|15032.4|15034.9|15032.4|15022.7|15020.4|1790
1658228400000|2022-07-19 11:00:00|15033.7|15032.2|15028.9|15027.4|15037.9|15036.4|15026.9|15025.4|2942
1658228700000|2022-07-19 11:05:00|15028.5|15027|15034.9|15033.4|15040.9|15039.4|15026.9|15025.4|1771
1658229000000|2022-07-19 11:10:00|15035.9|15033.6|15041.9|15040.4|15044.1|15042.4|15032.9|15031.4|1356
1658229300000|2022-07-19 11:15:00|15043.1|15040.6|15041.9|15040.4|15046.2|15044.4|15040.9|15039.4|1518
1658229600000|2022-07-19 11:20:00|15042.7|15040.2|15051.9|15050.4|15051.9|15050.4|15038.9|15037.4|1590
1658229900000|2022-07-19 11:25:00|15051.4|15049.9|15051.9|15050.4|15054.9|15053.4|15047.9|15046.4|1709
1658230200000|2022-07-19 11:30:00|15052.9|15051.4|15044.9|15043.4|15052.9|15051.4|15042.9|15041.4|2920
1658230500000|2022-07-19 11:35:00|15045.3|15043.8|15030.9|15029.4|15046.9|15044.4|15030.9|15029.4|2715
1658230800000|2022-07-19 11:40:00|15030.1|15028.4|15038.8|15037.3|15039.8|15038.1|15027.9|15026.1|3304
1658231100000|2022-07-19 11:45:00|15039.1|15037.6|15039.8|15038.3|15044.3|15042.3|15034.8|15033.3|987
1658231400000|2022-07-19 11:50:00|15039.1|15037.3|15049.8|15048.3|15051.8|15050.3|15036.8|15035.3|1601
1658231700000|2022-07-19 11:55:00|15050.8|15048.1|15054.8|15053.3|15055.8|15054.3|15047.8|15046.3|1688
1658232000000|2022-07-19 12:00:00|15054.3|15052.8|15061.8|15060.3|15061.8|15060.3|15046.8|15045.3|1576
1658232300000|2022-07-19 12:05:00|15062|15059.5|15053.8|15052.3|15062|15060.3|15049.8|15048.3|1725
1658232600000|2022-07-19 12:10:00|15053|15051.3|15050.8|15048.3|15053|15051.5|15043.8|15042.3|2966
1658232900000|2022-07-19 12:15:00|15050.6|15049.1|15045.8|15044.3|15050.8|15049.3|15045.2|15043.7|2685
1658233200000|2022-07-19 12:20:00|15046.8|15045.3|15027.8|15026.3|15049.8|15048.3|15027.8|15026.3|3615
1658233500000|2022-07-19 12:25:00|15028.8|15027.3|15024.8|15022.3|15029|15027.3|15015.8|15014.3|2763
1658233800000|2022-07-19 12:30:00|15023.8|15023.3|15027.8|15026.3|15029|15027.3|15015.8|15014|3932
1658234100000|2022-07-19 12:35:00|15028.8|15027.3|15024.7|15023.2|15033.8|15032.3|15021.3|15019.8|2670
1658234400000|2022-07-19 12:40:00|15025.7|15024.2|15020.7|15019.2|15027|15025.2|15015.7|15014.2|2083
1658234700000|2022-07-19 12:45:00|15019.7|15018.2|15022.7|15021.2|15025.7|15023.5|15010.7|15009|3492
1658235000000|2022-07-19 12:50:00|15023.7|15022.2|15017.7|15016.2|15027.3|15025.8|15013.7|15012|2480
1658235300000|2022-07-19 12:55:00|15018.7|15017.2|15008.7|15006.2|15019.7|15018.2|15007.7|15006|2409
1658235600000|2022-07-19 13:00:00|15007.7|15005.2|15017.7|15015.2|15020.2|15018.7|15002.7|15001.2|2382
1658235900000|2022-07-19 13:05:00|15018.7|15016.2|15005.7|15004.2|15018.7|15017.2|15001.7|15000|1884
1658236200000|2022-07-19 13:10:00|15005.2|15003.7|15007.9|15006.4|15012.7|15011.2|15001.7|15000.2|2502
1658236500000|2022-07-19 13:15:00|15008.7|15007.2|15017.7|15016.2|15017.7|15016.2|15001.7|15000.2|1918
1658236800000|2022-07-19 13:20:00|15017.9|15015.4|15028.7|15027.2|15030.9|15029.2|15011.7|15010.2|2169
1658237100000|2022-07-19 13:25:00|15029.7|15028.2|15023.7|15022.2|15041.7|15040.2|15023.7|15022.2|3554
1658237400000|2022-07-19 13:30:00|15024.7|15023.2|15030.6|15029.1|15032.6|15031.1|15019.6|15018.1|4221
1658237700000|2022-07-19 13:35:00|15029.6|15028.1|15029.6|15028.1|15031.6|15030.1|15022.6|15021.1|3030
1658238000000|2022-07-19 13:40:00|15028.6|15027.1|15029.6|15028.1|15037.6|15036.1|15020.6|15018.9|2958
1658238300000|2022-07-19 13:45:00|15029.4|15026.9|15021.6|15020.1|15038.8|15037.1|15021.6|15019.9|2573
1658238600000|2022-07-19 13:50:00|15020.6|15019.1|15023.6|15022.1|15031.6|15030.1|15018.6|15017.1|2941
1658238900000|2022-07-19 13:55:00|15022.6|15021.1|15032.6|15031.1|15033.8|15032.1|15020.6|15018.9|2297
1658239200000|2022-07-19 14:00:00|15033.6|15032.1|15031.6|15030.1|15040.4|15038.9|15022.6|15021.1|2679
1658239500000|2022-07-19 14:05:00|15031.8|15029.1|15032.6|15031.1|15046.6|15045.1|15028.6|15027.1|3047
1658239800000|2022-07-19 14:10:00|15033|15031.5|14993.8|14991.3|15046.8|15045.1|14987.6|14986.1|8530
1658240100000|2022-07-19 14:15:00|14993.6|14991.1|14987.6|14986.1|15010.6|15008.8|14986.6|14984.8|6074
1658240400000|2022-07-19 14:20:00|14988.6|14987.1|14953.5|14952|14993.6|14992.1|14953.5|14951|7449
1658240700000|2022-07-19 14:25:00|14954.5|14953|14970.5|14968|14970.8|14969|14950.5|14948|7336
1658241000000|2022-07-19 14:30:00|14969.5|14967.5|14958.5|14957|14971.5|14970|14955.5|14954|6015
1658241300000|2022-07-19 14:35:00|14959.5|14958|14972.5|14971|14985.5|14984|14958.5|14956.8|7309
1658241600000|2022-07-19 14:40:00|14971.5|14969|14962.5|14961|14971.5|14969.2|14957.5|14955|2799
1658241900000|2022-07-19 14:45:00|14961.5|14960|14981.5|14980|14983.5|14981.2|14959.7|14958|4782
1658242200000|2022-07-19 14:50:00|14980.5|14979|14980.5|14979|14998.7|14997|14979.5|14977.8|7764
1658242500000|2022-07-19 14:55:00|14981.5|14980|14981.5|14980|14988.5|14987|14978.5|14976.8|4596
1658242800000|2022-07-19 15:00:00|14982.5|14981|14988.5|14987|14988.5|14987|14968.3|14966.2|5441
1658243100000|2022-07-19 15:05:00|14987.5|14986|14996.5|14995|15002.7|15001|14987.5|14986|7046
1658243400000|2022-07-19 15:10:00|14997.5|14996|14997.5|14996|15006.5|15005|14991.5|14990|6162
1658243700000|2022-07-19 15:15:00|14999.7|14997.2|14995.4|14992.9|15010.5|15009|14994.4|14992.7|3954
1658244000000|2022-07-19 15:20:00|14995.2|14993.7|14999.4|14996.9|15000.4|14998.9|14991.4|14989.9|2912
1658244300000|2022-07-19 15:25:00|14998.7|14997.2|14990.4|14988.9|15001.4|14999.9|14985.2|14982.7|2694
1658244600000|2022-07-19 15:30:00|14992.4|14990.9|14999.4|14997.9|15002.6|15000.9|14991.4|14989.9|2383
1658244900000|2022-07-19 15:35:00|14998.4|14996.9|14989.4|14986.9|14999.4|14997.9|14987.4|14985.9|3729
1658245200000|2022-07-19 15:40:00|14988.4|14987.4|14988.4|14986.9|14991.4|14988.9|14984.4|14982.9|1724
1658245500000|2022-07-19 15:45:00|14989.4|14987.9|14991.4|14989.9|14996.4|14993.9|14983.4|14981.9|2249
1658245800000|2022-07-19 15:50:00|14990.4|14988.9|15002.4|15000.9|15005.4|15003.9|14989.4|14987.9|1842
1658246100000|2022-07-19 15:55:00|15002.6|15000.1|14996.4|14994.9|15002.6|15000.1|14992.1|14990.6|1747
1658246400000|2022-07-19 16:00:00|14997.4|14995.9|14995.4|14993.9|14998.6|14996.9|14992.4|14990.9|641
1658246700000|2022-07-19 16:05:00|14994.4|14992.9|14997.4|14994.9|14999.6|14997.9|14993.4|14991.9|520
1658247000000|2022-07-19 16:10:00|14996.4|14993.6|15000.3|14998.8|15001.6|14999.8|14994.4|14992.9|424
1658247300000|2022-07-19 16:15:00|14999.3|14997.8|14998.3|14996.8|15002.3|15000.8|14997.1|14995.1|494
1658247600000|2022-07-19 16:20:00|14999.3|14997.1|14997.3|14995.8|15000.3|14998.8|14994.3|14992.8|773
1658247900000|2022-07-19 16:25:00|14996.3|14994.8|14993.3|14991.8|14996.3|14994.8|14991.3|14989.8|257
1658248200000|2022-07-19 16:30:00|14994.3|14992.8|14993.3|14991.8|14994.5|14992.8|14990.3|14988.6|221
1658248500000|2022-07-19 16:35:00|14993.1|14990.8|14993.3|14991.8|14995.5|14993.8|14992.3|14989.8|280
1658248800000|2022-07-19 16:40:00|14994.3|14992.8|14990.3|14988.8|14994.5|14992.8|14987.3|14985.8|437
1658249100000|2022-07-19 16:45:00|14991.1|14989.6|14995.3|14993.8|14997.5|14995.8|14991.1|14989.6|270
1658249400000|2022-07-19 16:50:00|14996.3|14994.8|14997.3|14995.8|14998.3|14996.8|14994.3|14992.8|253
1658249700000|2022-07-19 16:55:00|14998.3|14996.8|14996.3|14994.8|14999.5|14997.8|14996.3|14993.8|143
1658250000000|2022-07-19 17:00:00|14997|14994.5|14994.2|14991.7|14997.5|14995.8|14993.2|14991.7|144
1658250300000|2022-07-19 17:05:00|14994|14992.7|14991.2|14988.7|14994.5|14992.7|14990.5|14988.5|193
1658250600000|2022-07-19 17:10:00|14991|14989.7|14993.2|14990.7|14994.2|14992.7|14989.2|14987.7|162
1658250900000|2022-07-19 17:15:00|14992.5|14991|14992.2|14989.7|14993.2|14991.7|14990.2|14988.7|89
1658251200000|2022-07-19 17:20:00|14991.2|14990.7|14992.2|14990.7|14994.2|14991.9|14991.2|14989.7|177
1658251500000|2022-07-19 17:25:00|14991.2|14989.7|14996.2|14994.7|14997.2|14995.7|14991.2|14989.5|137
1658251800000|2022-07-19 17:30:00|14996.4|14994.9|14999.2|14996.7|15000.7|14998.7|14996.2|14994.7|257
1658252100000|2022-07-19 17:35:00|14998.4|14996.9|15000.2|14998.7|15001.2|14999.7|14998|14995.7|36
1658252400000|2022-07-19 17:40:00|15001.2|14999.5|14999.4|14996.9|15001.2|14999.7|14998.2|14996.4|86
1658252700000|2022-07-19 17:45:00|14999.2|14996.7|14998.2|14995.7|14999.2|14997.7|14997.2|14995.4|114
1658253000000|2022-07-19 17:50:00|14997.9|14996.4|14994.2|14992.7|14998.2|14996.7|14992.2|14990.7|160
1658253300000|2022-07-19 17:55:00|14993.2|14991.7|14994.1|14992.6|14996.1|14994.6|14992.9|14990.7|89
1658253600000|2022-07-19 18:00:00|14995.1|14993.6|14992.1|14990.6|14995.1|14993.6|14992.1|14990.4|157
1658253900000|2022-07-19 18:05:00|14992.9|14990.4|14995.1|14993.6|14997.1|14995.6|14992.4|14990.4|149
1658254200000|2022-07-19 18:10:00|14996.1|14994.4|14998.1|14995.6|14999.1|14996.8|14995.1|14994.4|67
1658254500000|2022-07-19 18:15:00|14997.9|14995.4|14996.1|14993.6|14998.1|14995.8|14995.1|14993.4|80
1658254800000|2022-07-19 18:20:00|14995.3|14993.8|14991.1|14989.6|14995.3|14993.8|14991.1|14989.6|263
1658255100000|2022-07-19 18:25:00|14992.1|14990.1|14993.1|14991.6|14994.3|14992.6|14989.1|14987.6|87
1658255400000|2022-07-19 18:30:00|14992.1|14990.6|14990.1|14987.6|14993.1|14991.6|14987.1|14985.6|174
1658255700000|2022-07-19 18:35:00|14989.3|14987.8|14986.1|14984.6|14990.3|14988.6|14986.1|14984.6|98
1658256000000|2022-07-19 18:40:00|14985.8|14983.6|14991.1|14988.6|14991.1|14989.3|14985.8|14983.6|46
1658256300000|2022-07-19 18:45:00|14990.3|14988.8|14989.1|14987.6|14990.6|14988.8|14988.1|14986.3|204
1658256600000|2022-07-19 18:50:00|14990.1|14987.3|14991|14988.5|14992|14990.3|14989.1|14987.3|93
1658256900000|2022-07-19 18:55:00|14990.3|14988.8|14991|14989.5|14992.3|14990.5|14990|14987.5|67
1658257200000|2022-07-19 19:00:00|14990|14988.5|14992|14990.5|14992.3|14990.5|14989.8|14987.5|27
1658257500000|2022-07-19 19:05:00|14993|14989.5|14997|14994.5|14997|14995.5|14992.8|14989.5|49
1658257800000|2022-07-19 19:10:00|14996.2|14994.7|14998|14996.5|14999|14997.5|14995|14993|60
1658258100000|2022-07-19 19:15:00|14999|14997.5|14999|14996.5|15001.2|14999.5|14998.8|14996.5|126
1658258400000|2022-07-19 19:20:00|14998.2|14997.5|15000|14997.5|15001|14999.5|14998|14996.5|77
1658258700000|2022-07-19 19:25:00|15001|14998.5|15001|14999.5|15002.2|15000.5|15000|14998.2|71
1658259000000|2022-07-19 19:30:00|15000.5|14999|15000|14998.5|15002|15000.2|15000|14998.5|110
1658259300000|2022-07-19 19:35:00|15001|14999.5|15001|14998.5|15002|15000.5|15000|14998.5|129
1658259600000|2022-07-19 19:40:00|15000|14999.5|14996.9|14995.4|15001|14999.5|14996.9|14995.4|90
1658259900000|2022-07-19 19:45:00|14996.7|14995.2|14996.9|14995.4|14998.9|14997.4|14995.9|14994.4|158
1658260200000|2022-07-19 19:50:00|14996.7|14994.4|14995.9|14994.4|14997.2|14995.4|14994.9|14993.4|216
1658260500000|2022-07-19 19:55:00|14995.7|14993.4|14997.9|14995.4|14999.9|14998.4|14993.9|14992.4|315
1658297100000|2022-07-20 06:05:00|15007.8|15005.3|15010.8|15009.3|15014|15012.3|15001.8|15000.3|1073
1658297400000|2022-07-20 06:10:00|15010.3|15008.8|15017.8|15016.3|15022.8|15021.3|15009.8|15008|1393
1658297700000|2022-07-20 06:15:00|15016.8|15015.3|14997.8|14996.3|15019.8|15018.3|14996.8|14995|1023
1658298000000|2022-07-20 06:20:00|14996.8|14995.3|15001.7|14999.2|15003.8|15002.3|14995.7|14993.2|928
1658298300000|2022-07-20 06:25:00|15001.5|15000|14996.7|14995.2|15009|15007.2|14995.7|14994.2|567
1658298600000|2022-07-20 06:30:00|14997.3|14995.8|14995.7|14993.2|15000|14998.5|14990.7|14989.2|1257
1658298900000|2022-07-20 06:35:00|14994.7|14992.2|15013.7|15012.2|15014.7|15013.2|14994.7|14992.2|1290
1658299200000|2022-07-20 06:40:00|15013.9|15012.4|15029.7|15028.2|15030.7|15029.2|15013.7|15012.2|1858
1658299500000|2022-07-20 06:45:00|15027.7|15027.2|15029.7|15028.2|15035.9|15034.2|15025.7|15024|2079
1658299800000|2022-07-20 06:50:00|15029.2|15027.7|15016.7|15015.2|15032.7|15031.2|15012.7|15010.2|2630
1658300100000|2022-07-20 06:55:00|15015.7|15014.2|15010.7|15008.2|15020.7|15019.2|15009.7|15008|1208
1658300400000|2022-07-20 07:00:00|15009.7|15009.2|15001.7|15000.2|15014.7|15013.2|15000.7|14998.9|1913
1658300700000|2022-07-20 07:05:00|15001.9|15000.4|15012.7|15011.2|15014.7|15013.2|14998.7|14997.2|2316
1658301000000|2022-07-20 07:10:00|15014.4|15012.9|14997.7|14996.2|15015.9|15014.2|14996.9|14995.2|1507
1658301300000|2022-07-20 07:15:00|14996.7|14995.2|14983.6|14982.1|14999.6|14998.1|14970.6|14968.9|3539
1658301600000|2022-07-20 07:20:00|14982.6|14981.1|14980.6|14978.1|14985.6|14984.1|14969.6|14968.1|3021
1658301900000|2022-07-20 07:25:00|14980.4|14978.9|14973.6|14972.1|14992.6|14990.1|14972.6|14970.9|3434
1658302200000|2022-07-20 07:30:00|14974.6|14973.1|15004.6|15003.1|15005.8|15004.3|14973.6|14972.1|2679
1658302500000|2022-07-20 07:35:00|15005.6|15004.1|15007.6|15006.1|15014.9|15013.1|15000.6|14999.1|3132
1658302800000|2022-07-20 07:40:00|15008.4|15005.9|15026.6|15025.1|15026.8|15025.1|15002.6|15000.9|3555
1658303100000|2022-07-20 07:45:00|15027.6|15025.3|15035.6|15034.1|15045.6|15044.1|15024.6|15023.1|4149
1658303400000|2022-07-20 07:50:00|15036.6|15035.1|15043.6|15042.1|15045.6|15044.1|15025.6|15024.1|3700
1658303700000|2022-07-20 07:55:00|15044.6|15043.1|15052.6|15051.1|15057.6|15055.1|15043.6|15042.1|3280
1658304000000|2022-07-20 08:00:00|15051.8|15050.3|15044.6|15042.1|15066.8|15065.1|15035.6|15033.8|7185
1658304300000|2022-07-20 08:05:00|15043.6|15043.1|15046.8|15044.3|15051.6|15050.1|15040.6|15039.1|3464
1658304600000|2022-07-20 08:10:00|15045.5|15044|15058.5|15056|15058.5|15057|15043.5|15042|3094
1658304900000|2022-07-20 08:15:00|15057.5|15057|15055.5|15053|15061.5|15060|15044.5|15043|3592
1658305200000|2022-07-20 08:20:00|15056.5|15054|15054.5|15053|15061.5|15060|15048.5|15047|3783
1658305500000|2022-07-20 08:25:00|15054.7|15052.2|15059.5|15058|15064.5|15063|15047.5|15046|5025
1658305800000|2022-07-20 08:30:00|15060.5|15059|15057.5|15056|15061.5|15060|15054.5|15053|2027
1658306100000|2022-07-20 08:35:00|15058.5|15057|15051.5|15050|15061.5|15059|15047.5|15046|4295
1658306400000|2022-07-20 08:40:00|15052.5|15051|15051.5|15050|15059.7|15058|15048.5|15047|3716
1658306700000|2022-07-20 08:45:00|15052.5|15051|15053.5|15052|15055.5|15053.5|15049.2|15047.7|2828
1658307000000|2022-07-20 08:50:00|15054.5|15053|15057.5|15056|15058.7|15057|15053.5|15052|2612
1658307300000|2022-07-20 08:55:00|15058.5|15057|15061.5|15059|15064.5|15063|15056.5|15055|3967
1658307600000|2022-07-20 09:00:00|15062|15060|15057.4|15055.9|15064.7|15063|15054.4|15052.7|5114
1658307900000|2022-07-20 09:05:00|15058.4|15056.9|15058.4|15055.9|15061.4|15059.9|15055.4|15053.7|1802
1658308200000|2022-07-20 09:10:00|15058|15056.5|15051.4|15049.9|15058.7|15056.9|15050.4|15048.9|1998
1658308500000|2022-07-20 09:15:00|15052.4|15050.2|15056.4|15054.9|15059.4|15057.9|15051.4|15049.9|2960
1658308800000|2022-07-20 09:20:00|15054.4|15052.9|15051.2|15049.7|15055.6|15053.9|15047.4|15045.9|2889
1658309100000|2022-07-20 09:25:00|15051.4|15049.9|15071.4|15069.9|15073.4|15071.9|15051.4|15049.7|5111
1658309400000|2022-07-20 09:30:00|15070.9|15069.4|15065.4|15063.9|15074.6|15072.9|15061.4|15059.9|5740
1658309700000|2022-07-20 09:35:00|15066.4|15064.3|15058.4|15056.9|15067.2|15064.9|15058.4|15056.9|4710
1658310000000|2022-07-20 09:40:00|15059.1|15056.6|15050.4|15047.9|15059.1|15056.9|15049.4|15047.9|2476
1658310300000|2022-07-20 09:45:00|15049.6|15048.9|15058.4|15056.9|15058.4|15056.9|15047.4|15045.6|2519
1658310600000|2022-07-20 09:50:00|15059.4|15057.9|15060.4|15057.9|15062.4|15060.9|15055.4|15053.9|2372
1658310900000|2022-07-20 09:55:00|15059.4|15058.9|15066.3|15063.8|15068.3|15066.8|15059.3|15057.6|2296
1658311200000|2022-07-20 10:00:00|15067.3|15064.8|15069.3|15067.8|15073.3|15071.8|15063.3|15061.6|2545
1658311500000|2022-07-20 10:05:00|15068.3|15066.8|15062.3|15060.8|15073.3|15071.8|15061.1|15058.8|3064
1658311800000|2022-07-20 10:10:00|15061.3|15059.8|15061.3|15059.8|15065.3|15063.8|15060.3|15058.8|1820
1658312100000|2022-07-20 10:15:00|15062.3|15060.8|15068.3|15066.8|15069.5|15067.8|15059.3|15057.8|2590
1658312400000|2022-07-20 10:20:00|15069.3|15067.8|15072.3|15070.8|15072.3|15070.8|15067.3|15065.6|3522
1658312700000|2022-07-20 10:25:00|15071.3|15069.8|15068.3|15065.8|15077.3|15075.8|15067.3|15065.8|3477
1658313000000|2022-07-20 10:30:00|15069.3|15066.8|15092.3|15090.8|15096.5|15094.8|15067.3|15065.6|5593
1658313300000|2022-07-20 10:35:00|15092.7|15091.2|15106.3|15104.8|15116.3|15114.8|15090.3|15088.8|5333
1658313600000|2022-07-20 10:40:00|15107.3|15105.8|15108.3|15106.8|15111.3|15109.8|15103.3|15101.5|4321
1658313900000|2022-07-20 10:45:00|15109.3|15107.8|15102.5|15101|15122.3|15120.8|15101.7|15100.2|5173
1658314200000|2022-07-20 10:50:00|15102.2|15100.7|15099.2|15096.7|15108.2|15106.7|15094.2|15092.7|4963
1658314500000|2022-07-20 10:55:00|15098.2|15097.7|15096.2|15094.7|15101.2|15099.7|15093.2|15091.5|1668
1658314800000|2022-07-20 11:00:00|15097.2|15095.2|15090.4|15087.9|15097.5|15095.7|15088.2|15086.7|3217
1658315100000|2022-07-20 11:05:00|15090.2|15087.7|15090.2|15087.7|15090.5|15088.7|15080.2|15078.7|3242
1658315400000|2022-07-20 11:10:00|15089.2|15088.7|15088.2|15086.7|15094.4|15092.7|15083.2|15081.7|1997
1658315700000|2022-07-20 11:15:00|15089.2|15087.7|15092.2|15090.7|15094.4|15092.7|15084.2|15082.7|1262
1658316000000|2022-07-20 11:20:00|15091.2|15089.7|15090.2|15088.7|15094.4|15092.7|15088.2|15086.5|1795
1658316300000|2022-07-20 11:25:00|15090.7|15089.2|15086.2|15084.7|15099.2|15097.7|15086.2|15084.4|1842
1658316600000|2022-07-20 11:30:00|15085.9|15084.4|15081.2|15079.7|15093.4|15091.7|15081.2|15079.4|1367
1658316900000|2022-07-20 11:35:00|15082.2|15079.9|15078.2|15076.7|15084.4|15082.7|15078.2|15076.7|1870
1658317200000|2022-07-20 11:40:00|15079.2|15077.7|15079.1|15077.6|15086.4|15084.7|15075.1|15073.6|2413
1658317500000|2022-07-20 11:45:00|15078.1|15076.6|15074.1|15072.6|15081.1|15079.6|15072.1|15070.4|2266
1658317800000|2022-07-20 11:50:00|15075.1|15073.6|15079.1|15077.6|15079.4|15077.6|15071.1|15069.6|2729
1658318100000|2022-07-20 11:55:00|15079.9|15077.4|15077.1|15075.6|15087.1|15084.9|15076.9|15074.8|1352
1658318400000|2022-07-20 12:00:00|15078.1|15076.6|15075.1|15073.6|15082.1|15079.6|15072.1|15070.6|2136
1658318700000|2022-07-20 12:05:00|15075.3|15072.8|15069.1|15067.6|15076.1|15074.6|15068.1|15066.6|2079
1658319000000|2022-07-20 12:10:00|15070.1|15068.6|15078.1|15075.6|15078.5|15077|15069.1|15067.6|2119
1658319300000|2022-07-20 12:15:00|15077.3|15075.8|15087.1|15085.6|15088.3|15085.8|15077.3|15075.6|2533
1658319600000|2022-07-20 12:20:00|15086.1|15084.6|15105.1|15103.6|15119.1|15117.3|15084.1|15082.6|8295
1658319900000|2022-07-20 12:25:00|15105.6|15104.1|15087.1|15084.6|15113.1|15111.6|15086.1|15084.6|4282
1658320200000|2022-07-20 12:30:00|15086.8|15085.3|15101|15099.5|15109.1|15107.6|15086.8|15085.3|4835
1658320500000|2022-07-20 12:35:00|15102|15100.5|15106|15104.5|15115|15113.5|15102|15100.5|3231
1658320800000|2022-07-20 12:40:00|15105|15103.5|15096|15094.5|15113|15111.1|15096|15094.5|3887
1658321100000|2022-07-20 12:45:00|15097|15095.5|15092.6|15091.1|15108|15106.5|15087.6|15085.9|4538
1658321400000|2022-07-20 12:50:00|15093.6|15092.1|15074.6|15073.1|15093.6|15092.1|15070.6|15068.6|8410
1658321700000|2022-07-20 12:55:00|15073.9|15072.4|15068.6|15067.1|15076.6|15075.1|15063.6|15062.1|3359
1658322000000|2022-07-20 13:00:00|15069.6|15067.3|15073.6|15072.1|15084.6|15083.1|15068.6|15066.8|3459
1658322300000|2022-07-20 13:05:00|15074.1|15072.6|15071.6|15069.1|15078.6|15077.1|15069.6|15068.1|2673
1658322600000|2022-07-20 13:10:00|15070.8|15069.3|15066.6|15065.1|15076.6|15075.1|15066.6|15065.1|2106
1658322900000|2022-07-20 13:15:00|15067.6|15066.1|15055.6|15054.1|15068.6|15067.1|15054.6|15053.1|3735
1658323200000|2022-07-20 13:20:00|15054.6|15053.1|15053.6|15052.1|15059.6|15058.1|15041.6|15040.1|4900
1658323500000|2022-07-20 13:25:00|15052.6|15051.1|15061.6|15060.1|15062.6|15061.1|15050.6|15049.1|4008
1658323800000|2022-07-20 13:30:00|15062.1|15060.6|15062.5|15061|15070.6|15068.1|15054.5|15052.8|4386
1658324100000|2022-07-20 13:35:00|15063.5|15062|15048.5|15047|15063.5|15062|15048.5|15047|2678
1658324400000|2022-07-20 13:40:00|15049.5|15048|15061.5|15060|15062.5|15061|15047.5|15045.8|4628
1658324700000|2022-07-20 13:45:00|15062.5|15061|15064.5|15063|15067.5|15066|15059.5|15057.8|1929
1658325000000|2022-07-20 13:50:00|15064.3|15062|15048.5|15047|15066.7|15065|15045.5|15044|2094
1658325300000|2022-07-20 13:55:00|15047.5|15046|15052.5|15051|15060.5|15059|15045.5|15043.2|3040
1658325600000|2022-07-20 14:00:00|15053|15051.5|15041.5|15040|15062.3|15060|15039.5|15038|3467
1658325900000|2022-07-20 14:05:00|15040.5|15039|15044.5|15043|15052.5|15051|15036|15034.5|3659
1658326200000|2022-07-20 14:10:00|15044.7|15043.2|15042.5|15041|15048.5|15047|15040.5|15038.7|2442
1658326500000|2022-07-20 14:15:00|15043.5|15042|15049.9|15048.4|15052.5|15051|15039.5|15038|3400
1658326800000|2022-07-20 14:20:00|15049.5|15048|15037.5|15036|15051.5|15050|15035.5|15033|2863
1658327100000|2022-07-20 14:25:00|15038.5|15037|15026.4|15023.9|15038.7|15037|15025.4|15023.9|3998
1658327400000|2022-07-20 14:30:00|15025.4|15023.7|15029.4|15027.9|15036.7|15034.9|15024.4|15022.7|2239
1658327700000|2022-07-20 14:35:00|15030|15028.5|15028.4|15026.9|15034.7|15032.9|15024.4|15022.9|2993
1658328000000|2022-07-20 14:40:00|15027.4|15025.9|15034.4|15032.9|15042.4|15039.9|15026.4|15024.9|3067
1658328300000|2022-07-20 14:45:00|15035.4|15033.1|15025.4|15023.9|15035.6|15033.9|15020.4|15018.9|4640
1658328600000|2022-07-20 14:50:00|15026.4|15024.9|15027.4|15025.9|15029.6|15027.9|15022.4|15020.9|3286
1658328900000|2022-07-20 14:55:00|15026.4|15024.9|15030.4|15028.9|15035.4|15033.9|15025.4|15023.9|2426
1658329200000|2022-07-20 15:00:00|15030.6|15028.1|15031.4|15029.9|15045.6|15043.9|15026.4|15024.7|5247
1658329500000|2022-07-20 15:05:00|15030.4|15028.9|15013.4|15011.9|15035.6|15034.1|15011.4|15009.6|4402
1658329800000|2022-07-20 15:10:00|15015.6|15013.1|15015.4|15013.9|15016.4|15014.9|15004.4|15002.6|3630
1658330100000|2022-07-20 15:15:00|15014.4|15012.9|15024.3|15022.8|15025.3|15023.8|15010.4|15008.6|3888
1658330400000|2022-07-20 15:20:00|15023.3|15021.8|15020.3|15017.8|15028.1|15026.3|15020.1|15017.8|2173
1658330700000|2022-07-20 15:25:00|15021.3|15018.8|15016.3|15014.8|15021.3|15019.8|15015.3|15013.6|1507
1658331000000|2022-07-20 15:30:00|15016.6|15014.1|15016.1|15014.6|15018.1|15016.6|15011.3|15009.8|2758
1658331300000|2022-07-20 15:35:00|15017.1|15015.6|15017.8|15016.3|15019.3|15017.6|15015.1|15013.3|2145
1658331600000|2022-07-20 15:40:00|15018.1|15016.6|15022.1|15019.6|15026.3|15024.6|15017.1|15014.6|1803
1658331900000|2022-07-20 15:45:00|15021.1|15020.6|15020.1|15017.6|15023.1|15021.6|15017.1|15015.6|1597
1658332200000|2022-07-20 15:50:00|15019.1|15018.6|15022|15020.5|15028.3|15025.8|15018.1|15016.6|1986
1658332500000|2022-07-20 15:55:00|15022.3|15019.8|15019|15017.5|15023|15021.5|15018|15015.5|878
1658332800000|2022-07-20 16:00:00|15018|15016.5|15009|15007.5|15018|15016.5|15009|15007.5|2100
1658333100000|2022-07-20 16:05:00|15008|15006.5|15009|15007.5|15012.3|15010.5|15008|15006.3|910
1658333400000|2022-07-20 16:10:00|15009.6|15008.1|15013|15011.5|15014|15012.5|15008.5|15006.5|969
1658333700000|2022-07-20 16:15:00|15012.8|15010.5|15012|15010.5|15014|15012.5|15010|15008.3|978
1658334000000|2022-07-20 16:20:00|15011|15009.5|15012|15010.5|15013|15011.5|15009|15007.3|925
1658334300000|2022-07-20 16:25:00|15011|15009.5|15012|15010.5|15014|15012.5|15010|15008.3|731
1658334600000|2022-07-20 16:30:00|15011.2|15009.5|15012|15010.5|15014.2|15012.5|15011|15009|770
1658334900000|2022-07-20 16:35:00|15011|15009.5|15027|15025.5|15028|15025.5|15011|15009.5|3025
1658335200000|2022-07-20 16:40:00|15026|15024.5|15034|15031.5|15035.2|15033.5|15025|15023.5|1585
1658335500000|2022-07-20 16:45:00|15033|15030.7|15035.9|15034.4|15036.2|15034.4|15027.9|15026.2|2070
1658335800000|2022-07-20 16:50:00|15036.9|15035.4|15025.9|15024.4|15037.2|15035.4|15025.9|15024.2|1383
1658336100000|2022-07-20 16:55:00|15026.9|15025.4|15026.7|15025.2|15028.9|15026.7|15022.9|15021.4|898
1658336400000|2022-07-20 17:00:00|15026.9|15025.4|15043.9|15042.4|15045.9|15044.4|15025.9|15024.4|3554
1658336700000|2022-07-20 17:05:00|15042.9|15041.4|15058.9|15057.4|15064.9|15063.4|15041.9|15040.4|2087
1658337000000|2022-07-20 17:10:00|15059.9|15058.4|15060.9|15059.4|15081.9|15080.4|15059.9|15058.2|3265
1658337300000|2022-07-20 17:15:00|15061.1|15059.6|15064.9|15063.4|15065.1|15063.4|15058.9|15057.4|840
1658337600000|2022-07-20 17:20:00|15065.1|15062.6|15063.9|15062.4|15065.9|15063.4|15060.9|15058.4|395
1658337900000|2022-07-20 17:25:00|15064.9|15062.6|15059.9|15058.4|15065.9|15063.6|15059.9|15058.4|312
1658338200000|2022-07-20 17:30:00|15060.9|15059.4|15059.9|15058.4|15062.9|15061.4|15056.9|15055.1|405
1658338500000|2022-07-20 17:35:00|15058.9|15057.4|15058.8|15057.3|15060.9|15059.4|15055.9|15054.1|187
1658338800000|2022-07-20 17:40:00|15058.1|15056.6|15065.6|15063.1|15066.1|15064.3|15057.3|15055.1|447
1658339100000|2022-07-20 17:45:00|15065.8|15063.3|15063.8|15062.3|15065.8|15063.6|15060.8|15059.3|138
1658339400000|2022-07-20 17:50:00|15064.8|15062.6|15065.8|15064.3|15067.8|15066.3|15061.8|15060.1|642
1658339700000|2022-07-20 17:55:00|15066.8|15065.1|15072.8|15071.3|15072.8|15071.3|15065.8|15064.3|383
1658340000000|2022-07-20 18:00:00|15072.6|15070.3|15067.8|15066.3|15072.8|15071.3|15067.8|15066.1|338
1658340300000|2022-07-20 18:05:00|15068|15066.5|15066.8|15065.3|15069.8|15068.3|15064.8|15063.3|122
1658340600000|2022-07-20 18:10:00|15068|15065.5|15066.8|15065.3|15068|15066.3|15060.6|15058.3|820
1658340900000|2022-07-20 18:15:00|15067.3|15065.8|15067.8|15065.3|15070.8|15069.3|15066.8|15065.3|272
1658341200000|2022-07-20 18:20:00|15066.8|15064.3|15062.8|15061.3|15066.8|15065.3|15062.8|15061.3|78
1658341500000|2022-07-20 18:25:00|15062.3|15060.8|15063.8|15062.3|15066|15064.3|15060.8|15059.3|140
1658341800000|2022-07-20 18:30:00|15063|15061.3|15062.7|15061.2|15063.8|15062.2|15060.7|15059|103
1658342100000|2022-07-20 18:35:00|15064|15061.5|15061.7|15060.2|15064.7|15063.2|15061.7|15060.2|110
1658342400000|2022-07-20 18:40:00|15061.5|15059.2|15061.7|15059.2|15067.7|15066.2|15059.7|15058.2|396
1658342700000|2022-07-20 18:45:00|15060.7|15058.5|15062.7|15061.2|15063.7|15062.2|15058.7|15057.2|143
1658343000000|2022-07-20 18:50:00|15061.7|15060.2|15067.7|15065.2|15067.7|15066.2|15061.7|15060.2|88
1658343300000|2022-07-20 18:55:00|15067.5|15065|15062.7|15060.2|15067.7|15065.4|15060.7|15059|141
1658343600000|2022-07-20 19:00:00|15063.7|15061.2|15062.7|15061.2|15063.7|15062.2|15059.9|15057.9|192
1658343900000|2022-07-20 19:05:00|15061.7|15060.2|15061.7|15060.2|15062.7|15061.2|15059.7|15058.2|169
1658344200000|2022-07-20 19:10:00|15062.7|15059.6|15062.7|15061.2|15063.7|15061.9|15059.7|15058.2|96
1658344500000|2022-07-20 19:15:00|15062.4|15060.9|15060.7|15059.2|15062.7|15061.2|15058.7|15057.2|74
1658344800000|2022-07-20 19:20:00|15061.4|15058.9|15063.6|15062.1|15063.9|15062.2|15060.4|15058.9|32
1658345100000|2022-07-20 19:25:00|15062.6|15061.1|15061.6|15060.1|15062.6|15061.1|15061.2|15059.7|21
1658345400000|2022-07-20 19:30:00|15062.6|15061.1|15066.6|15065.1|15066.6|15065.1|15061.6|15060.1|152
1658345700000|2022-07-20 19:35:00|15066.4|15064.9|15068.6|15067.1|15068.6|15067.1|15064.6|15063.1|143
1658346000000|2022-07-20 19:40:00|15067.6|15066.1|15066.6|15064.1|15068.9|15067.1|15064.6|15063.1|225
1658346300000|2022-07-20 19:45:00|15065.6|15064.3|15061.6|15060.1|15066.6|15064.3|15061.6|15059.9|67
1658346600000|2022-07-20 19:50:00|15062.6|15060.3|15067.9|15065.4|15067.9|15066.4|15061.8|15060.1|215
1658346900000|2022-07-20 19:55:00|15068.2|15066.4|15073.9|15072.4|15076.9|15075.4|15066.9|15065.4|367
1658383500000|2022-07-21 06:05:00|15044.5|15043|15034.5|15033|15050.8|15049|15031.5|15030|2174
1658383800000|2022-07-21 06:10:00|15034|15032|15028.5|15026|15034.8|15033|15027.5|15025|1352
1658384100000|2022-07-21 06:15:00|15028.3|15026.8|15035.5|15034|15038.5|15037|15028.3|15026|1099
1658384400000|2022-07-21 06:20:00|15035.8|15034.3|15009.5|15008|15036.5|15035|15008.5|15006.8|1556
1658384700000|2022-07-21 06:25:00|15009.7|15007|15003.5|15002|15014|15012.5|15002.5|15001|2133
1658385000000|2022-07-21 06:30:00|15002.5|15001|15005.5|15004|15016.5|15014|15000.5|14999|2091
1658385300000|2022-07-21 06:35:00|15006.5|15004.8|15002.5|15001|15017.7|15016|14999.5|14998|1725
1658385600000|2022-07-21 06:40:00|15003.5|15002|15003.5|15002|15004.5|15003|14994.5|14992.2|1938
1658385900000|2022-07-21 06:45:00|15004.5|15003|15011.5|15010|15011.5|15010|14997.5|14995.7|2075
1658386200000|2022-07-21 06:50:00|15012|15010.5|15011.5|15010|15015.5|15014|15005.5|15004|1297
1658386500000|2022-07-21 06:55:00|15011.2|15009|15013.4|15011.9|15017.4|15015.9|15007.4|15005.7|1618
1658386800000|2022-07-21 07:00:00|15014.4|15010.9|15017.2|15015.7|15022.2|15019.7|15006.2|15003.7|2357
1658387100000|2022-07-21 07:05:00|15018.2|15016.7|15006.2|15004.7|15021.4|15018.9|15002.2|15000.7|1691
1658387400000|2022-07-21 07:10:00|15007.2|15005.7|15000.2|14998.7|15010.2|15007.9|14993.2|14991.4|2536
1658387700000|2022-07-21 07:15:00|15000.4|14997.9|14993.2|14990.7|15008.2|15006.7|14990.2|14988.7|2961
1658388000000|2022-07-21 07:20:00|14992.2|14991.7|14989.2|14987.7|15002.4|15000.7|14984.2|14982.7|3694
1658388300000|2022-07-21 07:25:00|14988.9|14986.7|14988.2|14986.7|14992.2|14990.7|14974.2|14972.7|3286
1658388600000|2022-07-21 07:30:00|14987.2|14985.7|14988.1|14986.6|14988.9|14987.4|14982.1|14980.6|2537
1658388900000|2022-07-21 07:35:00|14988.7|14987.2|14986.1|14984.6|14991.4|14989.6|14979.1|14977.6|2754
1658389200000|2022-07-21 07:40:00|14985.1|14983.6|14977.1|14975.6|14992.1|14990.6|14976.1|14974.6|2976
1658389500000|2022-07-21 07:45:00|14976.6|14975.1|14989.1|14987.6|14991.4|14989.6|14975.1|14973.6|4497
1658389800000|2022-07-21 07:50:00|14989.9|14987.4|14999.1|14997.6|15006.1|15004.6|14988.1|14986.4|4081
1658390100000|2022-07-21 07:55:00|14998.1|14996.6|14998.1|14995.6|15003.1|15001.6|14993.1|14991.6|2538
1658390400000|2022-07-21 08:00:00|14997.1|14994.6|14990.1|14987.6|14997.1|14994.8|14978.9|14976.6|3157
1658390700000|2022-07-21 08:05:00|14991.1|14988.6|15000.1|14998.6|15004.3|15002.6|14989.1|14987.3|2956
1658391000000|2022-07-21 08:10:00|15000.5|14999|15003.1|15001.6|15007.1|15005.3|14993.6|14992.1|3374
1658391300000|2022-07-21 08:15:00|15003.3|15001.8|14998.1|14996.6|15008.1|15006.6|14994.1|14992.6|3255
1658391600000|2022-07-21 08:20:00|14999.1|14996.8|14998|14996.5|15004.1|15002.6|14997.3|14995.8|2989
1658391900000|2022-07-21 08:25:00|14998.6|14997.1|14972|14970.5|14999.3|14997.5|14970|14968.5|4113
1658392200000|2022-07-21 08:30:00|14973|14971.5|14945.7|14944.2|14974|14971.5|14945.7|14944.2|5887
1658392500000|2022-07-21 08:35:00|14946|14944.5|14963|14961.5|14965|14963.5|14943|14941.3|4844
1658392800000|2022-07-21 08:40:00|14962.5|14961|14961|14959.5|14981|14979.5|14957|14955.3|6326
1658393100000|2022-07-21 08:45:00|14960|14958.5|14953|14951.5|14964|14962.5|14947|14945.3|4047
1658393400000|2022-07-21 08:50:00|14953.2|14950.5|14954|14952.5|14958.2|14956.5|14949|14947.5|3388
1658393700000|2022-07-21 08:55:00|14953|14951.5|14968|14966.5|14974.2|14972.5|14948|14946.5|4686
1658394000000|2022-07-21 09:00:00|14968.2|14965.7|14977|14975.5|14977.2|14975.7|14966.2|14964.5|3753
1658394300000|2022-07-21 09:05:00|14976|14974.5|14971|14969.5|14977|14975.5|14966|14964.5|1470
1658394600000|2022-07-21 09:10:00|14972|14970.5|14978|14975.5|14978|14976.5|14967|14965.2|3981
1658394900000|2022-07-21 09:15:00|14977|14975.2|14984.9|14982.4|14989.5|14987.5|14977|14975.2|2786
1658395200000|2022-07-21 09:20:00|14984.2|14983.4|14979.9|14978.4|14989.9|14988.4|14975.9|14974.4|3402
1658395500000|2022-07-21 09:25:00|14980.7|14978.2|14974.9|14972.4|14981.2|14979.4|14972.9|14971.4|3367
1658395800000|2022-07-21 09:30:00|14974.2|14972.7|14968.9|14967.4|14975.9|14974.4|14965.9|14964.4|1693
1658396100000|2022-07-21 09:35:00|14970.2|14967.7|14976.9|14975.4|14979.1|14977.4|14968.9|14967.4|1461
1658396400000|2022-07-21 09:40:00|14977.7|14976.2|14977.9|14976.4|14982.9|14981.4|14975.7|14974.2|1307
1658396700000|2022-07-21 09:45:00|14977.7|14976.2|14979.9|14978.4|14981.9|14980.4|14974.9|14973.2|1754
1658397000000|2022-07-21 09:50:00|14978.9|14977.4|14990.9|14989.4|14993.9|14992.4|14973.9|14972.2|2667
1658397300000|2022-07-21 09:55:00|14989.9|14988.4|14988.9|14987.4|14997.1|14995.4|14988.9|14987.4|3053
1658397600000|2022-07-21 10:00:00|14989.9|14988.4|14985.9|14984.4|14992.9|14991.4|14985.9|14984.4|1700
1658397900000|2022-07-21 10:05:00|14986.3|14984.8|14975.9|14974.4|14989.1|14987.4|14974.9|14973.4|2634
1658398200000|2022-07-21 10:10:00|14975.1|14973.4|14979.8|14978.3|14980.8|14979.3|14972.1|14970.3|2092
1658398500000|2022-07-21 10:15:00|14979.3|14977.8|14983.8|14982.3|14987.1|14985.3|14978.8|14977.1|1895
1658398800000|2022-07-21 10:20:00|14984.8|14983.3|14988.8|14987.3|14991.8|14990.3|14983.8|14982.3|2110
1658399100000|2022-07-21 10:25:00|14987.8|14986.3|14987.8|14986.3|14992.8|14991.3|14986.8|14985.1|1749
1658399400000|2022-07-21 10:30:00|14988.6|14987.1|14997.8|14996.3|15000|14998.3|14985.8|14984.3|1313
1658399700000|2022-07-21 10:35:00|14998.8|14997.3|15010.8|15009.3|15014.8|15013.3|14998.8|14996.3|4722
1658400000000|2022-07-21 10:40:00|15011|15009.5|15006.8|15005.3|15011.8|15010.3|15004.8|15002.3|2231
1658400300000|2022-07-21 10:45:00|15007.8|15006.3|15014.8|15012.3|15016|15014|15006.8|15004.3|1706
1658400600000|2022-07-21 10:50:00|15015.5|15012|15012.8|15011.3|15019|15017.3|15005.2|15003.7|2428
1658400900000|2022-07-21 10:55:00|15011.8|15010.3|15007.8|15006.3|15017.8|15016.3|15005.8|15004|2330
1658401200000|2022-07-21 11:00:00|15007.2|15005.7|14997.7|14996.2|15008.8|15007.3|14996.2|14994.7|2798
1658401500000|2022-07-21 11:05:00|14998.3|14996.8|14997.7|14995.2|15003.7|15002.2|14996.7|14995|1367
1658401800000|2022-07-21 11:10:00|14997.5|14996|15002.7|15001.2|15006.7|15005.2|14996.3|14994.8|1149
1658402100000|2022-07-21 11:15:00|15001.7|15000.2|14999.7|14998.2|15004.7|15003.2|14996.7|14995.2|1960
1658402400000|2022-07-21 11:20:00|14998.7|14997.2|14987.7|14986.2|14999.7|14998.2|14985.7|14984.2|1953
1658402700000|2022-07-21 11:25:00|14988.7|14987.2|14977.7|14976.2|14990.7|14989.2|14976.7|14975|1380
1658403000000|2022-07-21 11:30:00|14978.7|14977.2|14971.7|14970.2|14984.7|14983.2|14969.7|14968|2745
1658403300000|2022-07-21 11:35:00|14970.7|14969.2|14971.7|14970.2|14972.7|14971.2|14967.7|14965.9|1414
1658403600000|2022-07-21 11:40:00|14970.7|14969.2|14961.7|14960.2|14970.7|14969.2|14960.7|14958.9|1780
1658403900000|2022-07-21 11:45:00|14960.7|14959.2|14964.7|14963.2|14965.7|14964.2|14958.7|14957.2|1643
1658404200000|2022-07-21 11:50:00|14963.7|14962.2|14968.7|14967.2|14972.7|14971.2|14963.7|14962.2|3276
1658404500000|2022-07-21 11:55:00|14969.7|14966.2|14965.6|14964.1|14971.7|14970.2|14964.4|14962.1|1375
1658404800000|2022-07-21 12:00:00|14965.4|14963.1|14970.6|14969.1|14973.2|14971.7|14964.6|14962.9|1500
1658405100000|2022-07-21 12:05:00|14969.6|14968.1|14982.6|14981.1|14982.6|14981.1|14968.6|14967.1|4398
1658405400000|2022-07-21 12:10:00|14983.6|14980.1|14972.1|14968.6|14987.6|14986.1|14963.6|14962.1|3271
1658405700000|2022-07-21 12:15:00|14971.9|14968.4|14889.1|14886.6|14973.1|14969.6|14857.1|14853.6|13352
1658406000000|2022-07-21 12:20:00|14887.9|14885.4|14877.9|14875.4|14893.1|14891.6|14861.1|14858.6|7500
1658406300000|2022-07-21 12:25:00|14877.1|14874.6|14877.1|14874.6|14885.1|14882.6|14852.1|14849.6|6556
1658406600000|2022-07-21 12:30:00|14876.1|14873.6|14889.1|14886.6|14892.1|14890.6|14859.1|14856.6|7916
1658406900000|2022-07-21 12:35:00|14888.3|14886.8|14893.1|14891.6|14900.1|14898.6|14882.1|14880.6|5852
1658407200000|2022-07-21 12:40:00|14892.1|14890.6|14899.1|14897.6|14908.1|14906.6|14889.6|14888.1|5415
1658407500000|2022-07-21 12:45:00|14899.9|14898.4|14887.1|14885.6|14905.3|14903.6|14883.1|14881.6|5203
1658407800000|2022-07-21 12:50:00|14886.3|14884.6|14873.1|14871.6|14889.1|14886.6|14869.1|14866.6|5784
1658408100000|2022-07-21 12:55:00|14872.1|14870.6|14904.1|14902.6|14910.3|14908.8|14872.1|14870.6|6099
1658408400000|2022-07-21 13:00:00|14902.1|14900.6|14912|14910.5|14920.1|14918.6|14897.1|14895.3|4902
1658408700000|2022-07-21 13:05:00|14913|14911.5|14942|14940.5|14950|14948.1|14907|14905.3|7333
1658409000000|2022-07-21 13:10:00|14943|14941.5|14992|14990.5|14998|14996.5|14938|14935.5|10158
1658409300000|2022-07-21 13:15:00|14993|14991.5|14973.3|14970.8|15005|15003.5|14973|14970.8|9569
1658409600000|2022-07-21 13:20:00|14973|14970.5|14972.5|14971|14990|14988.5|14954|14952.5|6350
1658409900000|2022-07-21 13:25:00|14973|14971.5|14980|14978.5|14985|14983.5|14962|14959.5|6159
1658410200000|2022-07-21 13:30:00|14981.3|14978.8|14989|14987.5|15001|14999.5|14970|14968.3|5008
1658410500000|2022-07-21 13:35:00|14990|14988|15016|15014.5|15022|15020.5|14987|14985.3|5483
1658410800000|2022-07-21 13:40:00|15015|15013.5|14994|14992.5|15023.2|15021|14991|14989.5|4001
1658411100000|2022-07-21 13:45:00|14995|14993.5|14971|14969.5|15011.2|15009.5|14968|14966.2|6467
1658411400000|2022-07-21 13:50:00|14970|14968.5|15004|15002.5|15009|15007.5|14969|14967.5|5133
1658411700000|2022-07-21 13:55:00|15003|15001.5|15016.9|15015.4|15017.2|15015.4|14995|14993.5|5509
1658412000000|2022-07-21 14:00:00|15016.7|15014.4|15046.9|15045.4|15048.9|15047.4|15012.9|15011.4|6253
1658412300000|2022-07-21 14:05:00|15047.9|15046.4|15058.9|15057.4|15063.2|15061.4|15039.9|15038.4|9212
1658412600000|2022-07-21 14:10:00|15057.9|15056.4|15049.9|15048.4|15059.9|15058.4|15039.9|15038.4|5422
1658412900000|2022-07-21 14:15:00|15050.2|15047.7|15058.9|15057.4|15066.9|15065.4|15037.9|15035.9|6479
1658413200000|2022-07-21 14:20:00|15059.4|15057.9|15068.9|15066.4|15072.4|15070.4|15056.9|15055.4|6531
1658413500000|2022-07-21 14:25:00|15067.9|15065.4|15068.9|15067.4|15082.9|15080.4|15066.9|15065.4|7063
1658413800000|2022-07-21 14:30:00|15069.9|15068.4|15071.9|15070.4|15082.1|15080.4|15068.9|15067.4|5690
1658414100000|2022-07-21 14:35:00|15070.9|15069.4|15086.9|15084.4|15093.3|15091.8|15066.9|15065.4|5069
1658414400000|2022-07-21 14:40:00|15085.9|15085.4|15071.9|15070.4|15092.1|15090.4|15070.9|15069.1|4384
1658414700000|2022-07-21 14:45:00|15072.9|15071.4|15079.9|15078.4|15081.9|15080.4|15066.9|15065.4|3639
1658415000000|2022-07-21 14:50:00|15081.1|15078.6|15069.8|15068.3|15081.4|15079.9|15065.1|15063.6|5860
1658415300000|2022-07-21 14:55:00|15070.1|15068.6|15088.8|15086.3|15089.1|15087.3|15065.8|15064.1|3583
1658415600000|2022-07-21 15:00:00|15089.8|15087.3|15082.8|15081.3|15093.8|15092.3|15081.8|15080.3|7892
1658415900000|2022-07-21 15:05:00|15083.8|15082.3|15083.8|15082.3|15094.8|15093.3|15080.8|15079.1|3111
1658416200000|2022-07-21 15:10:00|15084.6|15082.1|15101.8|15100.3|15104.8|15103.3|15080.8|15079.1|3887
1658416500000|2022-07-21 15:15:00|15100.8|15099.3|15082.8|15081.3|15101.8|15100.3|15079.8|15078.3|4523
1658416800000|2022-07-21 15:20:00|15082.6|15080.3|15078.8|15076.3|15083|15081.3|15072.8|15071.3|4004
1658417100000|2022-07-21 15:25:00|15078|15076.5|15063|15061.5|15079.8|15078.3|15059.8|15058.3|2968
1658417400000|2022-07-21 15:30:00|15063.8|15061.3|15066.8|15065.3|15071.8|15070.3|15062.8|15061.3|2343
1658417700000|2022-07-21 15:35:00|15067.8|15066.3|15055.8|15054.3|15068.8|15067.3|15054.8|15053|3350
1658418000000|2022-07-21 15:40:00|15055|15053.3|15061.7|15060.2|15072.8|15071.3|15054.8|15053.3|3544
1658418300000|2022-07-21 15:45:00|15061.5|15060|15075.7|15074.2|15077.7|15076.2|15059.7|15058.2|1657
1658418600000|2022-07-21 15:50:00|15074.7|15072.2|15066.7|15065.2|15074.7|15073.2|15063.7|15062|1491
1658418900000|2022-07-21 15:55:00|15067.7|15066.2|15062.2|15060.7|15072.7|15070.5|15062.2|15060.7|1961
1658419200000|2022-07-21 16:00:00|15061.7|15060.2|15057.7|15056.2|15064.7|15063.2|15056.7|15054.2|1430
1658419500000|2022-07-21 16:05:00|15058.7|15057.2|15059.7|15057.2|15060.9|15059.2|15052.7|15051|1248
1658419800000|2022-07-21 16:10:00|15058.7|15058.2|15057.7|15056.2|15061|15059.2|15053.7|15052|971
1658420100000|2022-07-21 16:15:00|15057.5|15056|15062.7|15061.2|15062.7|15061.2|15052.7|15051.2|923
1658420400000|2022-07-21 16:20:00|15061.9|15060.2|15063.7|15061.2|15065.9|15064.2|15061.7|15060.2|666
1658420700000|2022-07-21 16:25:00|15063.9|15061.4|15060.7|15059.2|15065.7|15064.2|15059.7|15057.9|687
1658421000000|2022-07-21 16:30:00|15061.7|15060.2|15063.7|15062.2|15064.9|15063.2|15059.7|15058.2|943
1658421300000|2022-07-21 16:35:00|15062.7|15061.2|15063.6|15062.1|15065.7|15064.2|15061.6|15060.1|546
1658421600000|2022-07-21 16:40:00|15062.6|15061.1|15067.6|15066.1|15069.6|15068.1|15060.6|15059.1|1041
1658421900000|2022-07-21 16:45:00|15068.6|15066.4|15066.6|15065.1|15068.6|15066.4|15065.6|15063.1|194
1658422200000|2022-07-21 16:50:00|15065.6|15064.1|15070.6|15069.1|15074.6|15072.1|15065.6|15064.1|955
1658422500000|2022-07-21 16:55:00|15070.4|15068.9|15070.6|15068.1|15071.1|15069.1|15066.6|15065.1|477
1658422800000|2022-07-21 17:00:00|15069.8|15068.3|15071.6|15070.1|15073.6|15072.1|15066.6|15064.3|388
1658423100000|2022-07-21 17:05:00|15070.6|15069.1|15070.8|15069.3|15073.8|15072.1|15069.6|15068.1|172
1658423400000|2022-07-21 17:10:00|15070.6|15069.1|15072.6|15071.1|15074.6|15073.1|15070.6|15069.1|262
1658423700000|2022-07-21 17:15:00|15073.6|15072.1|15073.6|15072.1|15073.8|15072.1|15071.6|15070.1|193
1658424000000|2022-07-21 17:20:00|15073.1|15071.6|15077.6|15076.1|15078.6|15077.1|15072.6|15071.1|271
1658424300000|2022-07-21 17:25:00|15078.3|15075.8|15079.6|15078.1|15079.8|15078.1|15076.6|15074.8|217
1658424600000|2022-07-21 17:30:00|15079.3|15077.8|15084.5|15082|15089.5|15088|15070.8|15069|1493
1658424900000|2022-07-21 17:35:00|15083.5|15080|15081.5|15080|15084.5|15083|15080.5|15078.8|310
1658425200000|2022-07-21 17:40:00|15080.5|15079|15080.5|15079|15084.5|15083|15080.5|15078.8|191
1658425500000|2022-07-21 17:45:00|15080.3|15077.8|15080.5|15079|15083.5|15081|15080.3|15077.8|131
1658425800000|2022-07-21 17:50:00|15081.3|15078.8|15085.5|15084|15085.5|15084|15080.5|15078.8|172
1658426100000|2022-07-21 17:55:00|15085|15083.5|15085.5|15084|15086.7|15085|15083.5|15081.8|157
1658426400000|2022-07-21 18:00:00|15086.3|15083.8|15090.5|15089|15090.7|15089|15085.5|15083.8|386
1658426700000|2022-07-21 18:05:00|15090.7|15088.2|15089.5|15088|15090.7|15088.2|15087.5|15085.7|165
1658427000000|2022-07-21 18:10:00|15089|15087.5|15090.5|15088|15091.7|15090.2|15087.5|15086|104
1658427300000|2022-07-21 18:15:00|15090.2|15088.7|15090.5|15089|15092.7|15091|15089.5|15087.7|123
1658427600000|2022-07-21 18:20:00|15091.5|15089.2|15092.4|15090.9|15092.7|15091|15090.4|15088.7|82
1658427900000|2022-07-21 18:25:00|15093.7|15091.2|15094.4|15092.9|15095.4|15093.9|15092.4|15090.9|234
1658428200000|2022-07-21 18:30:00|15095.2|15092.7|15095.4|15093.9|15095.7|15093.9|15093.4|15090.9|324
1658428500000|2022-07-21 18:35:00|15095.2|15093.7|15099.4|15096.9|15099.7|15097.9|15094.4|15092.9|310
1658428800000|2022-07-21 18:40:00|15098.4|15097.2|15100.4|15098.9|15100.6|15098.9|15098.2|15095.9|68
1658429100000|2022-07-21 18:45:00|15099.4|15097.9|15099.4|15097.9|15104.4|15102.1|15099.4|15097.9|299
1658429400000|2022-07-21 18:50:00|15100.4|15098.9|15108.4|15106.9|15108.6|15106.9|15100.4|15098.9|538
1658429700000|2022-07-21 18:55:00|15109.4|15107.9|15119.4|15116.9|15119.6|15117.9|15108.4|15106.9|674
1658430000000|2022-07-21 19:00:00|15119.6|15117.9|15111.4|15109.9|15119.6|15117.9|15110.4|15108.9|337
1658430300000|2022-07-21 19:05:00|15111.1|15109.6|15107.4|15105.9|15111.1|15109.6|15105.4|15103.6|86
1658430600000|2022-07-21 19:10:00|15107.1|15104.9|15115.4|15113.9|15116.6|15114.9|15106.9|15104.9|340
1658430900000|2022-07-21 19:15:00|15114.4|15112.9|15117.3|15115.8|15118.3|15116.8|15113.4|15111.9|179
1658431200000|2022-07-21 19:20:00|15116.3|15114.8|15114.3|15112.8|15117.6|15115.8|15112.3|15110.8|294
1658431500000|2022-07-21 19:25:00|15114.1|15111.8|15110.1|15108.6|15114.6|15112.8|15107.3|15105.8|383
1658431800000|2022-07-21 19:30:00|15110.3|15108.8|15110.3|15108.8|15113.3|15110.8|15108.3|15106.6|205
1658432100000|2022-07-21 19:35:00|15109.6|15108.1|15103.3|15101.8|15111.6|15109.8|15103.3|15100.8|243
1658432400000|2022-07-21 19:40:00|15102.3|15100.8|15105.3|15103.8|15106.3|15104.8|15101.3|15099.8|423
1658432700000|2022-07-21 19:45:00|15104.8|15103.3|15103.3|15101.8|15106.5|15104.8|15102.3|15100.8|113
1658433000000|2022-07-21 19:50:00|15102.8|15101.3|15097.3|15095.8|15104.3|15101.8|15097.3|15095.5|248
1658433300000|2022-07-21 19:55:00|15098.3|15096|15099.3|15097.8|15099.3|15097.8|15095.3|15093.8|237
1658469900000|2022-07-22 06:05:00|15128.9|15126.4|15116.9|15115.4|15133.9|15132.4|15110.9|15109.1|1627
1658470200000|2022-07-22 06:10:00|15117.9|15116.4|15127.9|15125.4|15127.9|15126.4|15109.9|15108.4|1529
1658470500000|2022-07-22 06:15:00|15129.9|15126.4|15114.9|15113.4|15132.9|15131.4|15107.6|15105.4|1573
1658470800000|2022-07-22 06:20:00|15115.8|15114.3|15103.1|15101.6|15119.1|15117.4|15102.9|15101.4|1838
1658471100000|2022-07-22 06:25:00|15102.9|15101.4|15104.9|15102.4|15105.9|15104.4|15092.9|15091.1|1788
1658471400000|2022-07-22 06:30:00|15103.9|15103.4|15100.9|15098.4|15107.9|15106.4|15094.6|15092.1|882
1658471700000|2022-07-22 06:35:00|15101.1|15099.4|15103.9|15101.4|15107.9|15106.4|15096.9|15095.4|734
1658472000000|2022-07-22 06:40:00|15103.1|15101.6|15112.8|15110.3|15113.9|15112.4|15101.9|15100.4|1226
1658472300000|2022-07-22 06:45:00|15113.3|15111.3|15105.8|15103.3|15117.8|15116.3|15104.8|15103.1|894
1658472600000|2022-07-22 06:50:00|15105.1|15103.6|15114.8|15113.3|15115.8|15114.3|15103.8|15102.3|970
1658472900000|2022-07-22 06:55:00|15114.3|15112.8|15119.8|15118.3|15125.8|15124.3|15107.8|15106.3|1805
1658473200000|2022-07-22 07:00:00|15122.6|15120.1|15109.8|15108.3|15122.8|15121.3|15106.8|15104.3|2913
1658473500000|2022-07-22 07:05:00|15108.8|15107.3|15117.3|15115.8|15133.8|15132.3|15107.8|15106.3|3517
1658473800000|2022-07-22 07:10:00|15117.8|15115.3|15133.6|15131.1|15138.6|15137.1|15111.8|15110.3|3792
1658474100000|2022-07-22 07:15:00|15148.6|15146.1|15185|15183.5|15192.5|15191|15148.6|15146.1|8485
1658474400000|2022-07-22 07:20:00|15185.8|15184.3|15180.5|15178|15189.5|15187|15175.5|15174|3590
1658474700000|2022-07-22 07:25:00|15181.5|15179|15210.5|15208|15210.8|15209|15176.3|15174|4533
1658475000000|2022-07-22 07:30:00|15224|15220.5|15232|15229.5|15265.3|15261.8|15219.3|15216.8|7698
1658475300000|2022-07-22 07:35:00|15233|15231.5|15239.8|15237.3|15249.3|15247.5|15227|15225.3|5506
1658475600000|2022-07-22 07:40:00|15240.8|15238.3|15248.5|15247|15258.5|15256|15232.5|15231|5961
1658475900000|2022-07-22 07:45:00|15249.5|15248|15241.5|15240|15259.8|15257.3|15236.5|15234|4377
1658476200000|2022-07-22 07:50:00|15239.5|15237|15259.5|15258|15261.5|15260|15236.3|15234|4131
1658476500000|2022-07-22 07:55:00|15260.5|15259|15272.5|15270|15281.5|15280|15252.5|15251|5757
1658476800000|2022-07-22 08:00:00|15273.5|15272|15268.5|15267|15281.5|15279|15260.5|15259|5355
1658477100000|2022-07-22 08:05:00|15269.5|15268|15261.9|15260.4|15272.5|15271|15254.9|15253.2|4924
1658477400000|2022-07-22 08:10:00|15260.9|15259.4|15253.9|15251.4|15264.9|15263.4|15253.9|15251.4|4862
1658477700000|2022-07-22 08:15:00|15254.2|15252.4|15251.9|15249.4|15255.9|15253.4|15243.9|15242.4|3503
1658478000000|2022-07-22 08:20:00|15251.2|15249.7|15264.9|15263.4|15264.9|15263.4|15247.9|15246.4|2474
1658478300000|2022-07-22 08:25:00|15264.4|15262.9|15275.9|15274.4|15277.9|15276.4|15261.9|15260.2|2783
1658478600000|2022-07-22 08:30:00|15265.1|15262.6|15275.9|15273.4|15281.9|15280.4|15256.9|15254.4|5296
1658478900000|2022-07-22 08:35:00|15273.9|15274.4|15267.9|15266.4|15276.9|15274.6|15258.6|15256.4|2747
1658479200000|2022-07-22 08:40:00|15268.9|15266.9|15268.9|15267.4|15273.9|15272.4|15263.9|15262.1|2016
1658479500000|2022-07-22 08:45:00|15269.9|15268.4|15261.9|15260.4|15271.9|15270.4|15260.9|15259.4|1934
1658479800000|2022-07-22 08:50:00|15262.9|15261.4|15269.8|15268.3|15280.8|15279.3|15258.9|15257.1|2446
1658480100000|2022-07-22 08:55:00|15270.8|15269.3|15283.8|15282.3|15284.8|15283.3|15266.6|15264.3|2973
1658480400000|2022-07-22 09:00:00|15284.8|15283.3|15285.8|15284.3|15286.8|15285.3|15275.8|15273.3|3281
1658480700000|2022-07-22 09:05:00|15284.8|15283.3|15291.8|15289.3|15310.8|15309.3|15284.8|15282.6|5904
1658481000000|2022-07-22 09:10:00|15291.1|15289.6|15292.8|15291.3|15299.8|15298.3|15284.8|15283.1|6845
1658481300000|2022-07-22 09:15:00|15293.8|15292.3|15301.8|15300.3|15308.8|15307.3|15292.8|15291.1|4016
1658481600000|2022-07-22 09:20:00|15302.8|15301.3|15301.8|15299.3|15307.8|15306.3|15291.5|15290|3800
1658481900000|2022-07-22 09:25:00|15300.8|15299.5|15283.8|15282.3|15305.8|15304.3|15283.8|15282.3|3392
1658482200000|2022-07-22 09:30:00|15282.8|15281.3|15292.8|15291.3|15296.8|15295.3|15282.8|15281.3|3132
1658482500000|2022-07-22 09:35:00|15293.8|15292.3|15298|15295.5|15301.8|15300.3|15283.8|15282.3|2700
1658482800000|2022-07-22 09:40:00|15297.8|15295.3|15297.7|15296.2|15303|15301.3|15294.8|15293|2101
1658483100000|2022-07-22 09:45:00|15296.7|15295.2|15292.7|15291.2|15305|15303.2|15291.7|15290.2|3209
1658483400000|2022-07-22 09:50:00|15291.7|15289.2|15294.7|15293.2|15306.7|15305.2|15289.7|15288.2|3085
1658483700000|2022-07-22 09:55:00|15295.7|15292.2|15282.7|15281.2|15297|15295.2|15281.7|15280.2|2809
1658484000000|2022-07-22 10:00:00|15282.5|15280.2|15284.7|15283.2|15292|15290.2|15276.7|15274.2|2956
1658484300000|2022-07-22 10:05:00|15283.7|15282.2|15277.7|15276.2|15288.7|15287.2|15274.7|15272.2|2965
1658484600000|2022-07-22 10:10:00|15278.7|15277.2|15293.7|15292.2|15294.9|15293.2|15278.7|15277|2335
1658484900000|2022-07-22 10:15:00|15292.7|15291.2|15294.7|15293.2|15295.9|15294.2|15283.7|15281.2|2347
1658485200000|2022-07-22 10:20:00|15293.7|15292.2|15282.7|15281.2|15296.7|15295.2|15282.7|15280.9|2087
1658485500000|2022-07-22 10:25:00|15283.7|15281.9|15284.7|15283.2|15287.7|15285.2|15280.7|15279.2|2060
1658485800000|2022-07-22 10:30:00|15285.7|15284.2|15277.7|15276.2|15286.7|15285.2|15272.7|15271.2|3298
1658486100000|2022-07-22 10:35:00|15278.7|15275.2|15282.4|15279.9|15283.6|15282.1|15273.9|15272.1|2890
1658486400000|2022-07-22 10:40:00|15282.6|15280.1|15279.6|15278.1|15283.6|15282.1|15275.6|15274.1|3034
1658486700000|2022-07-22 10:45:00|15280.6|15277.1|15288.6|15287.1|15289.6|15288.1|15278.6|15277.1|2853
1658487000000|2022-07-22 10:50:00|15287.6|15286.1|15297.4|15295.9|15297.4|15295.9|15287.6|15286.1|3406
1658487300000|2022-07-22 10:55:00|15296.4|15294.9|15300.3|15298.8|15301.3|15299|15293.4|15291.9|1321
1658487600000|2022-07-22 11:00:00|15299.5|15298|15293.4|15291.9|15302.6|15301.1|15292.4|15290.9|2082
1658487900000|2022-07-22 11:05:00|15293.1|15290.6|15300.3|15298.8|15300.6|15298.8|15289.3|15287.8|3116
1658488200000|2022-07-22 11:10:00|15299.3|15297.8|15312.3|15309.8|15313.6|15311.1|15298.3|15296.8|2412
1658488500000|2022-07-22 11:15:00|15311.3|15309.1|15310.3|15308.8|15319.8|15317.8|15308.3|15306.8|3901
1658488800000|2022-07-22 11:20:00|15311.3|15309.8|15301.3|15299.8|15312.3|15310.8|15298.3|15296.8|2403
1658489100000|2022-07-22 11:25:00|15302.3|15300.8|15313.3|15311.8|15316.3|15314.8|15301.3|15299.6|1623
1658489400000|2022-07-22 11:30:00|15312.3|15310.8|15329.6|15328.1|15330.4|15328.9|15309.3|15307.8|3006
1658489700000|2022-07-22 11:35:00|15330.4|15328.9|15321.3|15319.8|15330.4|15328.9|15317.3|15315.8|3353
1658490000000|2022-07-22 11:40:00|15322.3|15320.8|15319.3|15317.8|15325|15323.5|15307.3|15305.8|3571
1658490300000|2022-07-22 11:45:00|15320.3|15315.8|15310.3|15308.8|15320.3|15316.8|15309.3|15307.8|2550
1658490600000|2022-07-22 11:50:00|15311.3|15307.8|15305.3|15303.8|15311.3|15308.8|15304.3|15302.8|2215
1658490900000|2022-07-22 11:55:00|15306.3|15304.8|15317.2|15315.7|15320.2|15318.7|15305.3|15303.8|1945
1658491200000|2022-07-22 12:00:00|15317.5|15314.7|15315.2|15313.7|15322.2|15320.7|15309.2|15307.7|2778
1658491500000|2022-07-22 12:05:00|15317.2|15315.7|15316.2|15314.7|15319.2|15317.7|15307.2|15305.7|1851
1658491800000|2022-07-22 12:10:00|15317.2|15315.7|15309.2|15306.7|15318.2|15316.7|15307.2|15305.7|1838
1658492100000|2022-07-22 12:15:00|15308.2|15305.7|15306.5|15305|15313.2|15311.7|15300.2|15298.7|2053
1658492400000|2022-07-22 12:20:00|15306.2|15303.7|15308.2|15305.7|15311.4|15309.7|15300.2|15298.7|3313
1658492700000|2022-07-22 12:25:00|15307.7|15306.7|15301.2|15299.7|15308.2|15306.7|15297.2|15295.7|1709
1658493000000|2022-07-22 12:30:00|15302.2|15300.7|15306.2|15304.7|15306.2|15304.7|15293.2|15291.4|2208
1658493300000|2022-07-22 12:35:00|15307.2|15305.7|15289.2|15287.7|15311.2|15309.7|15289.2|15287.7|2097
1658493600000|2022-07-22 12:40:00|15290.2|15286.7|15293.4|15291.9|15299.2|15296.7|15282.2|15280.4|3091
1658493900000|2022-07-22 12:45:00|15293.2|15291.7|15301.2|15299.7|15302.4|15300.7|15288.2|15286.7|1704
1658494200000|2022-07-22 12:50:00|15300.2|15298.7|15306.1|15304.6|15309.1|15307.6|15298.2|15296.7|1558
1658494500000|2022-07-22 12:55:00|15306.7|15305.2|15302.1|15300.6|15309.6|15308.1|15301.1|15299.6|2482
1658494800000|2022-07-22 13:00:00|15301.1|15299.6|15316.1|15314.6|15318.1|15316.6|15301.1|15299.6|3971
1658495100000|2022-07-22 13:05:00|15315.6|15314.1|15313.1|15311.6|15320.1|15318.6|15313.1|15311.6|2833
1658495400000|2022-07-22 13:10:00|15313.9|15311.4|15318.1|15316.6|15319.1|15317.4|15309.1|15307.6|2390
1658495700000|2022-07-22 13:15:00|15319.1|15315.6|15317.1|15315.6|15325.1|15323.4|15307.1|15305.6|4459
1658496000000|2022-07-22 13:20:00|15316.6|15315.1|15324.8|15323.3|15329.4|15327.9|15315.1|15313.4|2489
1658496300000|2022-07-22 13:25:00|15324.3|15322.8|15332.6|15331.1|15338.6|15337.1|15324.1|15322.3|4783
1658496600000|2022-07-22 13:30:00|15333.8|15331.3|15339.6|15338.1|15345.6|15344.1|15328.6|15327.1|4589
1658496900000|2022-07-22 13:35:00|15338.6|15337.1|15332.6|15331.1|15342.8|15341.1|15328.6|15327.1|5133
1658497200000|2022-07-22 13:40:00|15333.6|15332.1|15337.6|15336.1|15347.6|15346.1|15332.6|15330.1|4389
1658497500000|2022-07-22 13:45:00|15349.8|15346.3|15392|15390.5|15393|15390.5|15348.6|15345.1|11734
1658497800000|2022-07-22 13:50:00|15390|15388.5|15355.8|15353.3|15393|15391.5|15352.8|15351.3|7962
1658498100000|2022-07-22 13:55:00|15354.8|15354.3|15358.7|15356.2|15378.8|15377.3|15352.8|15351.3|4951
1658498400000|2022-07-22 14:00:00|15357.7|15356|15360.7|15359.2|15368.7|15367.2|15353.7|15352|3900
1658498700000|2022-07-22 14:05:00|15359.7|15358.2|15341.7|15340.2|15360.7|15359.2|15341.7|15340.2|3911
1658499000000|2022-07-22 14:10:00|15342.5|15340|15339.7|15338.2|15357.5|15355|15339.7|15338.2|3888
1658499300000|2022-07-22 14:15:00|15341|15338.5|15321.7|15320.2|15342.7|15341.2|15316.7|15315.2|5526
1658499600000|2022-07-22 14:20:00|15320.7|15319.2|15303.7|15302.2|15323|15321.2|15298.7|15296.2|5039
1658499900000|2022-07-22 14:25:00|15303.2|15301.7|15296.7|15295.2|15303.7|15302.2|15287.7|15285.2|5375
1658500200000|2022-07-22 14:30:00|15297.4|15294.9|15314.7|15313.2|15314.7|15313.2|15291.9|15290.2|3694
1658500500000|2022-07-22 14:35:00|15313.7|15312.2|15318.7|15317.2|15320.4|15318.2|15301.7|15299.9|3466
1658500800000|2022-07-22 14:40:00|15317.7|15316.2|15316.7|15315.2|15322.9|15321.2|15308.7|15307.2|2331
1658501100000|2022-07-22 14:45:00|15315.7|15314.2|15323.7|15321.2|15329.9|15328.2|15314.7|15313.2|4194
1658501400000|2022-07-22 14:50:00|15322.9|15321.4|15310.6|15309.1|15322.9|15321.4|15307.6|15306.1|2589
1658501700000|2022-07-22 14:55:00|15311.2|15309.7|15317.6|15316.1|15325.6|15324.1|15309.6|15307.1|3046
1658502000000|2022-07-22 15:00:00|15316.6|15315.1|15336.6|15335.1|15342.1|15339.1|15314.6|15313.1|4272
1658502300000|2022-07-22 15:05:00|15337.6|15336.1|15333.6|15332.1|15344.6|15343.1|15327.6|15326.1|2971
1658502600000|2022-07-22 15:10:00|15333.1|15331.6|15323.6|15322.1|15338.6|15337.1|15319.6|15318.1|4435
1658502900000|2022-07-22 15:15:00|15323.4|15321.9|15341.6|15340.1|15341.6|15340.1|15323.4|15321.9|5073
1658503200000|2022-07-22 15:20:00|15340.6|15339.1|15343.6|15342.1|15345.6|15344.1|15331.4|15329.1|2411
1658503500000|2022-07-22 15:25:00|15342.6|15341.1|15344.6|15342.1|15346.6|15345.1|15335.6|15334.1|2421
1658503800000|2022-07-22 15:30:00|15345.6|15343.1|15334.6|15333.1|15345.8|15344.1|15331.6|15330.1|2230
1658504100000|2022-07-22 15:35:00|15333.6|15332.1|15334.6|15333.1|15342.6|15341.1|15331.6|15330.1|2669
1658504400000|2022-07-22 15:40:00|15335.6|15334.1|15329.6|15328.1|15335.6|15334.1|15326.6|15325.1|1808
1658504700000|2022-07-22 15:45:00|15330.6|15327.8|15327.5|15326|15330.6|15329.1|15324.5|15323|2406
1658505000000|2022-07-22 15:50:00|15326.5|15325|15327.5|15326|15330.8|15329|15324.5|15323|1562
1658505300000|2022-07-22 15:55:00|15326.5|15325|15329.5|15328|15330.8|15329|15325.5|15324|1024
1658505600000|2022-07-22 16:00:00|15328.8|15327|15330.5|15328|15335.5|15334|15325.5|15324|1168
1658505900000|2022-07-22 16:05:00|15329.5|15329|15322.5|15321|15331.5|15329.3|15320.5|15319|907
1658506200000|2022-07-22 16:10:00|15323.5|15322|15315.5|15313|15323.5|15322|15312.5|15311|1269
1658506500000|2022-07-22 16:15:00|15314.5|15314|15318.5|15317|15319.5|15318|15314.5|15313|562
1658506800000|2022-07-22 16:20:00|15318|15316.5|15319.5|15318|15320.5|15319|15315.5|15314|1084
1658507100000|2022-07-22 16:25:00|15319.7|15318.2|15318.5|15317|15320.5|15319|15315.5|15314|370
1658507400000|2022-07-22 16:30:00|15319.5|15318|15320.5|15319|15324.5|15322.2|15318.5|15317|687
1658507700000|2022-07-22 16:35:00|15319.9|15318.4|15321.4|15319.9|15322.5|15321|15319.4|15317.9|440
1658508000000|2022-07-22 16:40:00|15321.7|15319.2|15323.4|15321.9|15324.7|15322.9|15319.4|15317.9|307
1658508300000|2022-07-22 16:45:00|15324.4|15322.9|15328.4|15326.9|15330.7|15328.9|15323.4|15321.7|588
1658508600000|2022-07-22 16:50:00|15329.4|15327.9|15337.4|15335.9|15337.7|15335.9|15327.4|15325.9|404
1658508900000|2022-07-22 16:55:00|15336.4|15334.9|15341.4|15339.9|15346.7|15344.9|15336.4|15334.7|896
1658509200000|2022-07-22 17:00:00|15339.4|15337.9|15344.4|15342.9|15346.4|15344.9|15338.4|15336.9|289
1658509500000|2022-07-22 17:05:00|15345.4|15343.1|15336.4|15334.9|15348.4|15346.1|15336.4|15334.9|265
1658509800000|2022-07-22 17:10:00|15335.4|15333.9|15333.4|15331.9|15336.6|15334.9|15332.4|15330.6|101
1658510100000|2022-07-22 17:15:00|15333.6|15332.1|15338.4|15336.9|15341.4|15339.4|15333.4|15331.9|239
1658510400000|2022-07-22 17:20:00|15337.9|15336.4|15336.4|15334.9|15339.4|15337.1|15335.4|15333.9|165
1658510700000|2022-07-22 17:25:00|15335.4|15333.9|15335.4|15333.9|15337.6|15335.9|15332.4|15330.6|161
1658511000000|2022-07-22 17:30:00|15336.1|15334.6|15334.3|15331.8|15336.4|15334.6|15332.3|15330.6|337
1658511300000|2022-07-22 17:35:00|15334.1|15332.8|15331.3|15329.8|15336.3|15334.1|15331.3|15329.8|168
1658511600000|2022-07-22 17:40:00|15330.3|15328.8|15334.3|15331.8|15334.6|15332.8|15329.3|15327.8|164
1658511900000|2022-07-22 17:45:00|15333.6|15332.1|15329.3|15327.8|15334.8|15332.8|15329.3|15327.8|98
1658512200000|2022-07-22 17:50:00|15330.3|15328.6|15330.3|15327.8|15332.5|15330.8|15328.3|15326.8|242
1658512500000|2022-07-22 17:55:00|15330.5|15328|15330.3|15327.8|15331.5|15329.8|15329.3|15327.3|146
1658512800000|2022-07-22 18:00:00|15329.5|15328|15307.3|15305.8|15330.3|15328.8|15307.3|15305.8|1098
1658513100000|2022-07-22 18:05:00|15308.3|15306|15307.3|15305.8|15313.3|15311.8|15305.5|15303.5|288
1658513400000|2022-07-22 18:10:00|15308|15306.5|15308.3|15305.8|15311.3|15309|15306.3|15304.8|230
1658513700000|2022-07-22 18:15:00|15307.8|15306.3|15308.3|15306.8|15311.3|15309.3|15307.3|15305.8|267
1658514000000|2022-07-22 18:20:00|15308.5|15307|15309.2|15306.7|15311.3|15309.8|15307|15304.7|166
1658514300000|2022-07-22 18:25:00|15308.2|15307|15310.2|15307.7|15310.2|15308.7|15306.2|15304.5|150
1658514600000|2022-07-22 18:30:00|15309.2|15308.7|15307.2|15305.7|15311.2|15309.7|15306.2|15304.5|229
1658514900000|2022-07-22 18:35:00|15307.5|15304.7|15309.2|15307.7|15309.2|15307.7|15306.7|15304.7|113
1658515200000|2022-07-22 18:40:00|15309.5|15308|15308.2|15306.7|15310.2|15308|15306.2|15304.2|177
1658515500000|2022-07-22 18:45:00|15309.2|15307.7|15310.2|15308.7|15311.4|15309.7|15307.2|15305.7|151
1658515800000|2022-07-22 18:50:00|15311.2|15307.7|15316.2|15314.7|15317.2|15315.7|15311.2|15307.7|286
1658516100000|2022-07-22 18:55:00|15315.2|15313.7|15314.2|15311.7|15316.2|15313.7|15309.2|15307.7|231
1658516400000|2022-07-22 19:00:00|15313.7|15312.7|15314.2|15312.7|15315.2|15313.7|15306.9|15304.7|241
1658516700000|2022-07-22 19:05:00|15314.7|15313.2|15324.2|15321.7|15324.2|15321.7|15313.4|15311.4|331
1658517000000|2022-07-22 19:10:00|15323.4|15321.9|15320.9|15318.4|15326.4|15324.7|15320.2|15318.4|490
1658517300000|2022-07-22 19:15:00|15321.2|15318.7|15324.1|15322.6|15326.1|15324.6|15320.2|15318.4|328
1658517600000|2022-07-22 19:20:00|15325.1|15323.6|15324.1|15322.6|15325.6|15324.1|15323.1|15320.6|198
1658517900000|2022-07-22 19:25:00|15325.1|15323.6|15323.1|15321.6|15326.1|15324.6|15322.1|15320.6|167
1658518200000|2022-07-22 19:30:00|15322.9|15320.6|15323.1|15321.6|15325.4|15323.6|15321.1|15319.6|113
1658518500000|2022-07-22 19:35:00|15324.1|15321.4|15321.1|15319.6|15324.1|15322.6|15320.1|15318.4|73
1658518800000|2022-07-22 19:40:00|15320.1|15318.6|15322.1|15319.6|15322.1|15320.6|15319.1|15317.6|150
1658519100000|2022-07-22 19:45:00|15321.9|15319.4|15319.1|15317.6|15322.1|15320.6|15317.1|15315.6|129
1658519400000|2022-07-22 19:50:00|15318.6|15317.1|15316.1|15314.6|15320.3|15318.6|15313.1|15311.6|339
1658519700000|2022-07-22 19:55:00|15316.8|15315.3|15314.1|15312.6|15320.3|15318.6|15312.6|15309.1|545
1658729100000|2022-07-25 06:05:00|15291.5|15289|15295.5|15294|15296.7|15295.2|15288.5|15287|1493
1658729400000|2022-07-25 06:10:00|15294.5|15293|15282.5|15281|15295.5|15294|15281.5|15280|1373
1658729700000|2022-07-25 06:15:00|15281.9|15280.4|15270.5|15269|15283.5|15281.2|15270.2|15267.7|1121
1658730000000|2022-07-25 06:20:00|15269.5|15268|15272.4|15270.9|15276.7|15274.9|15268.4|15266.9|689
1658730300000|2022-07-25 06:25:00|15272.2|15270.7|15272.4|15270.9|15277.4|15275.7|15269.4|15267.9|833
1658730600000|2022-07-25 06:30:00|15274.7|15273.2|15272.4|15270.9|15280.7|15278.2|15272.4|15270.9|887
1658730900000|2022-07-25 06:35:00|15271.4|15269.9|15278.4|15276.9|15283.4|15281.9|15271.4|15269.9|963
1658731200000|2022-07-25 06:40:00|15279.4|15277.2|15279.7|15278.2|15280.4|15278.9|15274.4|15272.9|582
1658731500000|2022-07-25 06:45:00|15279.4|15277.9|15287.1|15285.6|15287.7|15285.6|15276.1|15273.9|1201
1658731800000|2022-07-25 06:50:00|15287.4|15285.9|15308.4|15306.9|15308.4|15306.9|15287.4|15285.9|2057
1658732100000|2022-07-25 06:55:00|15310.6|15309.1|15296.9|15295.4|15310.6|15309.1|15293.4|15291.9|1632
1658732400000|2022-07-25 07:00:00|15298.6|15294.4|15296.9|15294.4|15302.9|15301.4|15285.9|15284.4|1967
1658732700000|2022-07-25 07:05:00|15296.6|15295.4|15298.8|15297.3|15302.8|15301.3|15291.9|15290.4|2325
1658733000000|2022-07-25 07:10:00|15299.8|15298.3|15303.6|15302.1|15312.8|15311.3|15294.8|15293.3|2610
1658733300000|2022-07-25 07:15:00|15304.8|15303.3|15327.8|15326.3|15334.8|15333.3|15302.8|15301.3|3078
1658733600000|2022-07-25 07:20:00|15328.1|15325.3|15317.8|15316.3|15328.1|15326.3|15281.8|15280.3|5103
1658733900000|2022-07-25 07:25:00|15316.8|15315.3|15339.8|15338.3|15339.8|15338.3|15316.3|15314.3|3298
1658734200000|2022-07-25 07:30:00|15338.8|15337.3|15322.8|15320.3|15341.8|15340.3|15314.8|15313.3|2501
1658734500000|2022-07-25 07:35:00|15321.8|15319.8|15325.8|15324.3|15335|15332.5|15320.8|15319.3|1951
1658734800000|2022-07-25 07:40:00|15324.8|15323.3|15326.8|15324.3|15327.8|15326|15318.8|15317.3|1439
1658735100000|2022-07-25 07:45:00|15325.8|15324.5|15321.8|15320.3|15331.8|15330.3|15316.8|15315.3|2440
1658735400000|2022-07-25 07:50:00|15320.8|15319.3|15321.8|15320.3|15334.8|15333.3|15318.8|15317.3|3034
1658735700000|2022-07-25 07:55:00|15322.8|15321.3|15328|15325.5|15330.7|15329.2|15319.8|15318|1705
1658736000000|2022-07-25 08:00:00|15327.7|15326.2|15307.7|15305.2|15352.5|15350.2|15306.7|15305|5577
1658736300000|2022-07-25 08:05:00|15306.7|15306.2|15301.7|15299.2|15312.7|15310.2|15291.7|15290.2|3627
1658736600000|2022-07-25 08:10:00|15300.7|15298.2|15311.7|15309.2|15316.7|15314.5|15296.5|15294|3508
1658736900000|2022-07-25 08:15:00|15311|15309.5|15303.7|15302.2|15317.7|15315.2|15301.7|15299.2|2912
1658737200000|2022-07-25 08:20:00|15304.7|15303.2|15298.7|15296.2|15307|15305.2|15292.7|15290.9|3387
1658737500000|2022-07-25 08:25:00|15297.7|15295.9|15307.7|15306.2|15308.7|15307.2|15292.2|15290.7|1564
1658737800000|2022-07-25 08:30:00|15306.7|15305.2|15308.7|15306.2|15311.7|15310.2|15302.7|15301.2|1812
1658738100000|2022-07-25 08:35:00|15307.9|15306.4|15296.7|15294.2|15309.9|15308.2|15295.7|15294.2|1958
1658738400000|2022-07-25 08:40:00|15295.9|15294.4|15295.7|15293.2|15298.7|15297.2|15289.7|15288.2|1996
1658738700000|2022-07-25 08:45:00|15294.9|15293.4|15288.7|15287.2|15295.9|15294.2|15283.7|15282.2|1777
1658739000000|2022-07-25 08:50:00|15289.7|15286.2|15270.6|15268.1|15290.7|15288.2|15267.6|15266.1|3498
1658739300000|2022-07-25 08:55:00|15270.4|15268.9|15267.6|15265.1|15271.9|15270.1|15260.2|15258.7|3357
1658739600000|2022-07-25 09:00:00|15266.6|15266.1|15263.6|15262.1|15269.9|15268.1|15260.4|15258.9|2503
1658739900000|2022-07-25 09:05:00|15264.6|15263.1|15260.6|15259.1|15264.9|15263.1|15255.6|15254.1|3071
1658740200000|2022-07-25 09:10:00|15261.6|15259.4|15256.6|15255.1|15264.6|15262.1|15252.6|15251.1|2021
1658740500000|2022-07-25 09:15:00|15257.6|15256.1|15262.6|15260.1|15263.6|15262.1|15249.6|15247.8|1990
1658740800000|2022-07-25 09:20:00|15261.9|15260.4|15261.6|15260.1|15270.6|15269.1|15258.6|15257.1|2284
1658741100000|2022-07-25 09:25:00|15262.6|15259.1|15268.6|15267.1|15270.6|15269.1|15260.6|15258.8|2345
1658741400000|2022-07-25 09:30:00|15268.8|15267.3|15278.6|15277.1|15281.6|15280.1|15263.6|15262.1|2979
1658741700000|2022-07-25 09:35:00|15277.6|15276.1|15278.6|15277.1|15280.6|15279.1|15272.6|15271.1|2643
1658742000000|2022-07-25 09:40:00|15279.6|15278.1|15285.5|15284|15287.5|15286|15277.6|15276.1|1686
1658742300000|2022-07-25 09:45:00|15286|15284.5|15283.5|15282|15287.5|15286|15278.5|15277|1685
1658742600000|2022-07-25 09:50:00|15283.3|15281|15289.5|15288|15290.5|15289|15281.5|15280|1463
1658742900000|2022-07-25 09:55:00|15289|15287.5|15296.5|15295|15298.5|15297|15285.5|15284|1514
1658743200000|2022-07-25 10:00:00|15295.5|15294|15292.5|15290|15297.5|15296|15290.5|15289|2085
1658743500000|2022-07-25 10:05:00|15291.8|15290.3|15295.5|15294|15298.5|15297|15291.5|15289.8|1462
1658743800000|2022-07-25 10:10:00|15296.5|15294.7|15287.5|15285|15298.5|15297|15286.5|15285|1080
1658744100000|2022-07-25 10:15:00|15286.5|15284.7|15301.5|15300|15303.5|15302|15286.5|15284.7|1386
1658744400000|2022-07-25 10:20:00|15302.5|15301|15306.5|15305|15307.5|15306|15301.5|15300|1582
1658744700000|2022-07-25 10:25:00|15305.5|15304|15307.5|15306|15311.5|15310|15300.5|15299|1640
1658745000000|2022-07-25 10:30:00|15309.5|15308|15308.5|15307|15312.7|15311|15307.5|15305.7|2083
1658745300000|2022-07-25 10:35:00|15309.2|15307.7|15307.4|15305.9|15311.4|15309.9|15305|15303.5|1283
1658745600000|2022-07-25 10:40:00|15306.7|15304.9|15306.4|15304.9|15313.4|15311.9|15304.4|15302.9|1519
1658745900000|2022-07-25 10:45:00|15307.2|15304.7|15302.4|15300.9|15307.4|15304.9|15300.4|15298.7|2065
1658746200000|2022-07-25 10:50:00|15303.4|15301.9|15300.4|15298.9|15304.4|15302.9|15296.4|15294.9|1193
1658746500000|2022-07-25 10:55:00|15301.4|15299.9|15301.4|15299.9|15304.7|15302.9|15296.4|15294.6|1949
1658746800000|2022-07-25 11:00:00|15300.4|15298.9|15294.4|15292.9|15302.4|15300.9|15287.4|15285.9|1760
1658747100000|2022-07-25 11:05:00|15293.9|15292.4|15289.4|15287.9|15293.9|15292.4|15284.4|15282.9|773
1658747400000|2022-07-25 11:10:00|15290.4|15288.9|15288.4|15286.9|15294.4|15292.9|15286.4|15284.6|951
1658747700000|2022-07-25 11:15:00|15289.4|15287.9|15294.4|15292.9|15294.4|15292.9|15286.4|15284.6|1192
1658748000000|2022-07-25 11:20:00|15293.4|15291.9|15298.4|15296.9|15299.6|15297.1|15290.8|15289.3|1043
1658748300000|2022-07-25 11:25:00|15298.6|15297.1|15291.3|15289.8|15301.6|15299.9|15291.3|15289.8|1140
1658748600000|2022-07-25 11:30:00|15292.3|15290.1|15287.3|15285.8|15294.3|15292.8|15285.3|15283.8|1087
1658748900000|2022-07-25 11:35:00|15287.9|15286.4|15286.3|15283.8|15292.3|15290.8|15283.3|15281.8|1726
1658749200000|2022-07-25 11:40:00|15285.3|15284.1|15286.3|15284.8|15290.3|15288.8|15281.3|15279|3027
1658749500000|2022-07-25 11:45:00|15287.6|15285.1|15291.3|15288.8|15297.3|15294.8|15278.3|15276.8|2683
1658749800000|2022-07-25 11:50:00|15290.3|15289.8|15286.3|15283.8|15292.8|15291.3|15283.3|15281.8|1154
1658750100000|2022-07-25 11:55:00|15285.3|15284.8|15288.3|15286.8|15292.3|15290.8|15283.3|15281.8|1545
1658750400000|2022-07-25 12:00:00|15288.8|15287.3|15284.3|15282.8|15293.3|15291.8|15278.5|15276.8|2154
1658750700000|2022-07-25 12:05:00|15285.3|15283.8|15279.3|15276.8|15291.3|15289.8|15277.3|15275.8|1763
1658751000000|2022-07-25 12:10:00|15279.8|15277.8|15285.3|15283.8|15290.5|15288.8|15279.8|15277.8|2240
1658751300000|2022-07-25 12:15:00|15286.3|15284.8|15285.5|15283|15290.5|15288.8|15281.3|15279.8|1582
1658751600000|2022-07-25 12:20:00|15285.3|15282.8|15283.2|15280.7|15287.2|15285|15276.2|15274.5|1531
1658751900000|2022-07-25 12:25:00|15282.5|15281|15272.2|15270.7|15284.5|15282.7|15268.2|15266.7|1984
1658752200000|2022-07-25 12:30:00|15272.7|15271.2|15276.2|15274.7|15281.2|15278.7|15270.2|15268.7|2314
1658752500000|2022-07-25 12:35:00|15276.5|15274|15265.2|15263.7|15276.5|15274.7|15265.2|15263.5|2622
1658752800000|2022-07-25 12:40:00|15265.5|15264|15264.2|15262.7|15274.2|15272.7|15264.2|15262.5|1356
1658753100000|2022-07-25 12:45:00|15265.2|15262.4|15263.2|15261.7|15265.5|15263.7|15259.9|15257.7|2042
1658753400000|2022-07-25 12:50:00|15262.2|15260.7|15261.2|15259.7|15263.2|15261.7|15258.2|15256.7|1327
1658753700000|2022-07-25 12:55:00|15262.2|15260.7|15264.2|15262.7|15273.2|15271.7|15261.2|15259.7|2284
1658754000000|2022-07-25 13:00:00|15264.9|15262.4|15264.2|15262.7|15267.2|15265.7|15256.7|15255.2|1876
1658754300000|2022-07-25 13:05:00|15263.2|15261.7|15271.2|15269.7|15273.2|15271.7|15260.4|15258.7|1820
1658754600000|2022-07-25 13:10:00|15271.6|15270.1|15268.1|15266.6|15276.2|15274.7|15267.1|15265.6|1974
1658754900000|2022-07-25 13:15:00|15267.1|15265.6|15277.1|15274.6|15277.1|15275.2|15264.1|15262.6|1612
1658755200000|2022-07-25 13:20:00|15276.1|15275.6|15268.1|15266.6|15278.1|15276.1|15265.1|15263.6|3167
1658755500000|2022-07-25 13:25:00|15267.9|15266.4|15257.1|15255.6|15268.1|15266.4|15254.1|15252.4|2794
1658755800000|2022-07-25 13:30:00|15256.1|15254.6|15272.1|15269.6|15276.4|15274.1|15255.1|15253.6|2886
1658756100000|2022-07-25 13:35:00|15272.4|15269.9|15277.1|15274.6|15280.1|15278.6|15269.8|15268.3|3002
1658756400000|2022-07-25 13:40:00|15276.8|15275.3|15274.1|15272.6|15277.1|15275.6|15269.1|15267.3|2107
1658756700000|2022-07-25 13:45:00|15274.6|15273.1|15277.1|15275.6|15279.3|15277.6|15272.1|15270.6|1781
1658757000000|2022-07-25 13:50:00|15277.6|15276.1|15275.1|15273.6|15280.1|15278.6|15266.1|15264.6|2235
1658757300000|2022-07-25 13:55:00|15274.1|15272.6|15263.1|15261.6|15276.3|15274.6|15262.1|15260.6|1795
1658757600000|2022-07-25 14:00:00|15264.1|15261.8|15258.1|15255.6|15265.1|15263.6|15255.1|15253.6|2460
1658757900000|2022-07-25 14:05:00|15257.3|15255.8|15258|15256.5|15262|15260.5|15255.1|15253.3|2640
1658758200000|2022-07-25 14:10:00|15256.5|15255|15260|15258.5|15261.5|15260|15254|15252.5|2307
1658758500000|2022-07-25 14:15:00|15260.5|15259|15264|15261.5|15267|15264.5|15255|15253.3|1586
1658758800000|2022-07-25 14:20:00|15264.3|15262.5|15268|15266.5|15269.3|15267.5|15263|15261.3|1649
1658759100000|2022-07-25 14:25:00|15266.5|15265|15294|15292.5|15312|15310.5|15260|15258.5|7396
1658759400000|2022-07-25 14:30:00|15294.7|15293.2|15319|15317.5|15319|15317.5|15292|15290.5|5428
1658759700000|2022-07-25 14:35:00|15321|15319.5|15326|15323.5|15338|15336.5|15316|15314.5|6113
1658760000000|2022-07-25 14:40:00|15325.7|15324.5|15310|15308.5|15330.2|15328.7|15304|15302.5|4122
1658760300000|2022-07-25 14:45:00|15311|15309.5|15305|15303.5|15312|15309.5|15299|15297.5|3091
1658760600000|2022-07-25 14:50:00|15305.2|15303.7|15307|15305.5|15309.2|15307.5|15298|15296.5|3636
1658760900000|2022-07-25 14:55:00|15306|15304.5|15305.9|15304.4|15312|15310.5|15302|15300.2|2890
1658761200000|2022-07-25 15:00:00|15306.7|15305.2|15312.9|15311.4|15313.9|15312.4|15304.9|15302.4|2466
1658761500000|2022-07-25 15:05:00|15313.9|15311.7|15334.9|15333.4|15335.9|15334.4|15312.9|15310.9|5187
1658761800000|2022-07-25 15:10:00|15333.9|15332.4|15348.9|15347.4|15349.9|15348.4|15323.4|15321.4|5936
1658762100000|2022-07-25 15:15:00|15349.9|15348.4|15336.9|15335.4|15349.9|15348.4|15327.9|15326.4|5062
1658762400000|2022-07-25 15:20:00|15337.4|15335.9|15336.9|15335.4|15339.2|15337.4|15332.9|15331.2|1252
1658762700000|2022-07-25 15:25:00|15335.9|15334.4|15332.9|15331.4|15339.9|15338.4|15329.9|15328.4|2408
1658763000000|2022-07-25 15:30:00|15331.9|15330.4|15329.9|15328.4|15337.9|15335.9|15327.9|15326.1|2323
1658763300000|2022-07-25 15:35:00|15330.4|15328.9|15333.9|15331.4|15335.1|15333.4|15328.9|15327.1|997
1658763600000|2022-07-25 15:40:00|15332.9|15332.4|15339.9|15338.4|15339.9|15338.4|15328.9|15327.4|1054
1658763900000|2022-07-25 15:45:00|15339.4|15337.9|15337.9|15336.4|15339.9|15338.4|15333.3|15331.8|1011
1658764200000|2022-07-25 15:50:00|15336.9|15335.4|15338.8|15337.3|15339.9|15338.3|15335.9|15334.4|1154
1658764500000|2022-07-25 15:55:00|15340.1|15337.6|15340.8|15339.3|15342.1|15340.3|15335.8|15334.3|1111
1658764800000|2022-07-25 16:00:00|15341.8|15340.3|15345.8|15344.3|15349.8|15348.3|15339.8|15338.3|1170
1658765100000|2022-07-25 16:05:00|15344.8|15343.3|15339.8|15338.3|15344.8|15343.3|15337.8|15336.1|536
1658765400000|2022-07-25 16:10:00|15338.8|15337.3|15347.8|15346.3|15347.8|15346.3|15338.8|15337.1|919
1658765700000|2022-07-25 16:15:00|15348.1|15345.6|15343.8|15341.3|15348.1|15346.3|15340.8|15339.3|626
1658766000000|2022-07-25 16:20:00|15343.5|15342|15346.8|15345.3|15348.1|15346.3|15343.5|15342|614
1658766300000|2022-07-25 16:25:00|15347.8|15346.3|15343.8|15342.3|15351|15349.3|15343.8|15342.3|870
1658766600000|2022-07-25 16:30:00|15343|15341.3|15342.8|15341.3|15347.8|15345.5|15342.3|15340.8|790
1658766900000|2022-07-25 16:35:00|15341.8|15340.3|15346.8|15344.3|15346.8|15345.3|15337.8|15336.3|628
1658767200000|2022-07-25 16:40:00|15346|15344.5|15343.7|15342.2|15346.8|15344.7|15339.8|15338.3|732
1658767500000|2022-07-25 16:45:00|15343.2|15341.7|15340.7|15339.2|15344.7|15343.2|15339.7|15338.2|533
1658767800000|2022-07-25 16:50:00|15340.2|15338.7|15337.7|15335.2|15341.5|15339.5|15337.2|15335|464
1658768100000|2022-07-25 16:55:00|15339.7|15336.2|15340.7|15338.2|15342|15340.2|15336.7|15335.2|473
1658768400000|2022-07-25 17:00:00|15340.5|15338|15340.7|15339.2|15342.7|15341.2|15337.7|15336.2|201
1658768700000|2022-07-25 17:05:00|15339.7|15338.2|15342.7|15341.2|15343.7|15342.2|15336.7|15335.2|446
1658769000000|2022-07-25 17:10:00|15343.7|15341.5|15345.7|15343.2|15346.2|15344.2|15342.7|15340.9|226
1658769300000|2022-07-25 17:15:00|15346|15343.5|15343.7|15342.2|15347.7|15346.2|15342.7|15340.9|107
1658769600000|2022-07-25 17:20:00|15342.7|15341.2|15341.7|15340.2|15343.7|15342.2|15340.4|15338.2|182
1658769900000|2022-07-25 17:25:00|15342.7|15339.2|15342.7|15341.2|15344.7|15343.2|15340.9|15339.2|273
1658770200000|2022-07-25 17:30:00|15341.7|15340.2|15343.7|15342.2|15343.7|15342.2|15339.7|15338.2|122
1658770500000|2022-07-25 17:35:00|15343.4|15341.2|15340.6|15339.1|15344.2|15342.2|15338.6|15337.1|188
1658770800000|2022-07-25 17:40:00|15339.6|15338.1|15340.6|15339.1|15340.6|15339.1|15338.4|15336.1|52
1658771100000|2022-07-25 17:45:00|15340.2|15338.7|15338.6|15337.1|15340.6|15339.1|15337.6|15336.1|110
1658771400000|2022-07-25 17:50:00|15337.6|15336.1|15338.6|15337.1|15338.6|15337.1|15337.6|15336.1|113
1658771700000|2022-07-25 17:55:00|15337.6|15336.1|15336.6|15335.1|15339.1|15337.1|15336.6|15335.1|71
1658772000000|2022-07-25 18:00:00|15337.6|15336.1|15336.6|15335.1|15338.6|15337.1|15335.6|15334.1|94
1658772300000|2022-07-25 18:05:00|15337.3|15334.8|15334.6|15333.1|15338.1|15336.6|15333.6|15332.1|277
1658772600000|2022-07-25 18:10:00|15335.6|15333.3|15338.6|15337.1|15338.6|15337.1|15334.6|15333.1|248
1658772900000|2022-07-25 18:15:00|15338.3|15336.1|15339.6|15338.1|15340.6|15339.1|15336.6|15335.1|230
1658773200000|2022-07-25 18:20:00|15340.6|15339.1|15341.3|15338.8|15342.8|15341.1|15339.6|15338.1|230
1658773500000|2022-07-25 18:25:00|15341.6|15339.1|15338.6|15336.1|15341.6|15340.1|15337.6|15335.8|85
1658773800000|2022-07-25 18:30:00|15337.8|15336.3|15336.5|15335|15339.5|15338|15334.5|15333|145
1658774100000|2022-07-25 18:35:00|15335.5|15334|15337.5|15335|15337.5|15335|15334.5|15332.8|130
1658774400000|2022-07-25 18:40:00|15337.3|15335.8|15335.5|15334|15337.5|15336|15334.5|15332.8|114
1658774700000|2022-07-25 18:45:00|15335.8|15334.3|15335.5|15334|15337.5|15335.3|15335.3|15333|197
1658775000000|2022-07-25 18:50:00|15335.8|15334.3|15336.5|15335|15336.5|15335|15335.5|15333.7|7
1658775300000|2022-07-25 18:55:00|15335.5|15334|15335.5|15334|15336.8|15335|15334.2|15332|134
1658775600000|2022-07-25 19:00:00|15334.5|15333|15337.5|15336|15337.5|15336|15334.5|15333|123
1658775900000|2022-07-25 19:05:00|15337.7|15336.2|15339.5|15338|15340.5|15338.7|15336.5|15335|125
1658776200000|2022-07-25 19:10:00|15338.5|15337|15338.5|15336|15339.5|15338|15337.5|15335.7|76
1658776500000|2022-07-25 19:15:00|15337.7|15336.2|15334.5|15333|15338.5|15337|15334.5|15333|108
1658776800000|2022-07-25 19:20:00|15334.7|15332.2|15337.4|15335.9|15337.4|15335.9|15334.5|15332.2|33
1658777100000|2022-07-25 19:25:00|15337.7|15334.9|15338.4|15336.9|15338.4|15336.9|15337.4|15334.9|55
1658777400000|2022-07-25 19:30:00|15337.4|15335.9|15336.4|15334.9|15338.7|15336.9|15335.4|15333.7|149
1658777700000|2022-07-25 19:35:00|15335.9|15333.9|15335.4|15333.9|15336.4|15334.9|15334.4|15332.9|110
1658778000000|2022-07-25 19:40:00|15336.4|15334.9|15334.4|15331.9|15336.7|15334.9|15333.4|15331.9|105
1658778300000|2022-07-25 19:45:00|15333.4|15332.2|15333.4|15331.9|15334.4|15332.2|15332.4|15330.6|181
1658778600000|2022-07-25 19:50:00|15332.9|15331.4|15335.4|15333.9|15336.4|15334.9|15332.4|15330.9|131
1658778900000|2022-07-25 19:55:00|15336.4|15334.9|15339.4|15337.9|15340.4|15338.9|15334.4|15332.9|201
1658815500000|2022-07-26 06:05:00|15355.2|15352.7|15353.2|15351.7|15355.5|15353.7|15345.2|15343.7|1490
1658815800000|2022-07-26 06:10:00|15352.2|15350.7|15345.2|15342.7|15352.5|15350.7|15343.2|15341.7|889
1658816100000|2022-07-26 06:15:00|15344.9|15343.4|15334.2|15332.7|15345.2|15343.7|15332.2|15330.7|1727
1658816400000|2022-07-26 06:20:00|15333.9|15332.4|15325.2|15323.7|15336.5|15334.7|15324.7|15322.7|1216
1658816700000|2022-07-26 06:25:00|15325.9|15324.4|15329.2|15327.7|15330.2|15328.7|15323.2|15321.7|958
1658817000000|2022-07-26 06:30:00|15330.2|15328.7|15335.2|15333.7|15340.2|15337.7|15330.2|15327.7|1226
1658817300000|2022-07-26 06:35:00|15336.2|15334.7|15331.2|15329.7|15338.4|15335.9|15325.2|15323.7|620
1658817600000|2022-07-26 06:40:00|15332.2|15330.2|15336.2|15333.7|15337.7|15336.2|15329.2|15327.4|585
1658817900000|2022-07-26 06:45:00|15335.2|15334.7|15346.1|15344.6|15349.9|15347.6|15335.2|15332.7|1085
1658818200000|2022-07-26 06:50:00|15347.1|15345.6|15347.1|15344.6|15356.1|15354.6|15341.9|15340.4|1317
1658818500000|2022-07-26 06:55:00|15346.4|15344.9|15354.1|15352.6|15356.4|15354.6|15341.1|15339.4|1630
1658818800000|2022-07-26 07:00:00|15355.1|15354.4|15362.1|15360.6|15366.4|15364.6|15352.1|15350.6|3736
1658819100000|2022-07-26 07:05:00|15361.1|15359.6|15365.1|15363.6|15366.4|15364.6|15352.1|15350.6|2966
1658819400000|2022-07-26 07:10:00|15364.4|15362.6|15381.1|15379.6|15383.4|15381.6|15364.1|15362.6|3890
1658819700000|2022-07-26 07:15:00|15381.6|15380.1|15385.1|15383.6|15391.1|15389.6|15377.1|15375.3|4613
1658820000000|2022-07-26 07:20:00|15385.4|15382.9|15386.1|15384.6|15393.3|15391.8|15378.1|15376.6|4066
1658820300000|2022-07-26 07:25:00|15386.3|15383.8|15372.1|15369.6|15386.3|15384.6|15371.1|15369.6|3123
1658820600000|2022-07-26 07:30:00|15371.1|15370.6|15362.1|15360.6|15378.1|15376.6|15354.1|15352.6|3744
1658820900000|2022-07-26 07:35:00|15361.1|15359.6|15373.1|15371.6|15378.1|15376|15360.3|15358.3|2239
1658821200000|2022-07-26 07:40:00|15373.5|15372|15352|15350.5|15374.1|15372.6|15352|15349.5|2191
1658821500000|2022-07-26 07:45:00|15351.8|15350.3|15362|15360.5|15363|15361.5|15351|15349.5|2394
1658821800000|2022-07-26 07:50:00|15363|15361.5|15368|15365.5|15373|15371.3|15363|15360.5|3416
1658822100000|2022-07-26 07:55:00|15367|15365.8|15361|15359.5|15372.3|15370.5|15360.8|15358.5|2439
1658822400000|2022-07-26 08:00:00|15361.1|15357.6|15366|15364.5|15368.5|15367|15358|15356.5|2521
1658822700000|2022-07-26 08:05:00|15366.7|15364.2|15389|15386.5|15394.3|15392.5|15366|15364.2|5182
1658823000000|2022-07-26 08:10:00|15388.7|15387.2|15393|15390.5|15396.5|15395|15382|15380.2|3379
1658823300000|2022-07-26 08:15:00|15394|15391.5|15397|15395.5|15406|15403.5|15392|15390.2|3495
1658823600000|2022-07-26 08:20:00|15396.4|15394.9|15395|15393.5|15403|15401.5|15394|15392.5|2668
1658823900000|2022-07-26 08:25:00|15396|15394.5|15392|15390.5|15402|15400.5|15392|15390.5|1671
1658824200000|2022-07-26 08:30:00|15391|15389.5|15396.9|15395.4|15399|15397.5|15387|15385.5|2569
1658824500000|2022-07-26 08:35:00|15396.7|15395.2|15387.9|15386.4|15397.9|15396.4|15384.9|15383.4|3218
1658824800000|2022-07-26 08:40:00|15388.7|15386.2|15390.9|15389.4|15395.2|15393.4|15384.9|15383.2|2232
1658825100000|2022-07-26 08:45:00|15390.5|15389|15400.9|15398.4|15402.2|15400.4|15385.9|15384.4|2711
1658825400000|2022-07-26 08:50:00|15400.7|15399.4|15391.9|15390.4|15401.2|15399.4|15390.9|15389.4|3226
1658825700000|2022-07-26 08:55:00|15391.2|15389.4|15389.9|15388.4|15391.9|15390.4|15386.9|15385.4|2605
1658826000000|2022-07-26 09:00:00|15389.6|15387.4|15403.9|15402.4|15405.9|15404.4|15389.2|15387.1|2408
1658826300000|2022-07-26 09:05:00|15402.9|15401.4|15398.9|15397.4|15406.9|15404.4|15397.9|15396.4|2385
1658826600000|2022-07-26 09:10:00|15400.9|15399.4|15401.9|15400.4|15405.4|15403.9|15398.9|15396.9|2581
1658826900000|2022-07-26 09:15:00|15402.9|15401.4|15396.1|15394.6|15404.9|15402.4|15392.9|15391.4|2126
1658827200000|2022-07-26 09:20:00|15395.9|15394.4|15402.9|15401.4|15403.1|15401.4|15395.6|15393.8|1845
1658827500000|2022-07-26 09:25:00|15402.3|15400.8|15408.8|15407.3|15412.1|15410.3|15401.8|15400.1|3406
1658827800000|2022-07-26 09:30:00|15409.8|15408.3|15408.8|15407.3|15415.8|15414.3|15405.8|15404.1|2516
1658828100000|2022-07-26 09:35:00|15408.6|15406.3|15407.8|15406.3|15415.1|15413.3|15405.8|15404.3|2313
1658828400000|2022-07-26 09:40:00|15406.8|15405.3|15407.8|15406.3|15409.1|15407.3|15401.8|15399.3|1647
1658828700000|2022-07-26 09:45:00|15408.8|15407.3|15399.8|15398.3|15411.8|15410.3|15398.8|15397.3|3122
1658829000000|2022-07-26 09:50:00|15400.8|15399.3|15405.8|15404.3|15409.1|15407.3|15399.8|15398|3224
1658829300000|2022-07-26 09:55:00|15406.8|15405.3|15409.8|15408.3|15410|15408.3|15403.8|15402.3|1687
1658829600000|2022-07-26 10:00:00|15408.8|15407.3|15405.8|15404.3|15410.8|15408.5|15401.8|15400|3195
1658829900000|2022-07-26 10:05:00|15404.8|15403.3|15426.8|15425.3|15426.8|15425.3|15393.8|15392.3|4980
1658830200000|2022-07-26 10:10:00|15427.8|15424.3|15434.2|15431.7|15436.2|15434.7|15422.8|15421.3|5454
1658830500000|2022-07-26 10:15:00|15433.2|15430.7|15438.2|15436.7|15442.5|15440.7|15430.2|15428.7|3940
1658830800000|2022-07-26 10:20:00|15439.2|15437.7|15446.2|15444.7|15456.2|15454.7|15437.2|15435.7|5718
1658831100000|2022-07-26 10:25:00|15447.2|15445|15440.2|15438.7|15449.2|15447.7|15440.2|15438.7|3687
1658831400000|2022-07-26 10:30:00|15440.5|15439|15446.2|15444.7|15448.2|15446.7|15438.2|15436.7|3290
1658831700000|2022-07-26 10:35:00|15447.2|15445.7|15450.1|15447.6|15464.1|15462.6|15446.1|15444.6|3671
1658832000000|2022-07-26 10:40:00|15449.1|15448.6|15451.1|15449.6|15457.1|15455.6|15446.1|15444.6|2640
1658832300000|2022-07-26 10:45:00|15450.1|15448.6|15439.1|15437.6|15453.1|15451.6|15436.1|15434.3|5868
1658832600000|2022-07-26 10:50:00|15439.4|15436.9|15443.1|15441.6|15443.1|15441.6|15434.1|15432.3|2599
1658832900000|2022-07-26 10:55:00|15444.1|15440.6|15445.1|15443.6|15448.1|15446.6|15440.6|15439.1|4104
1658833200000|2022-07-26 11:00:00|15446.1|15444.6|15443.1|15441.6|15448.1|15446.6|15440.1|15438.6|1614
1658833500000|2022-07-26 11:05:00|15444.1|15442.6|15441.1|15439.6|15447.1|15444.8|15439.1|15437.6|2206
1658833800000|2022-07-26 11:10:00|15442.1|15438.6|15446.1|15444.6|15447.1|15445.6|15439.1|15436.6|1419
1658834100000|2022-07-26 11:15:00|15445.1|15443.6|15446.1|15444.6|15455.1|15453.6|15441.1|15439.6|2531
1658834400000|2022-07-26 11:20:00|15444.3|15442.8|15436|15433.5|15444.3|15442.8|15434|15432.5|2416
1658834700000|2022-07-26 11:25:00|15435.6|15434.5|15439|15437.5|15440.5|15439|15435|15433.5|1429
1658835000000|2022-07-26 11:30:00|15439.5|15438|15446|15443.5|15446|15444.5|15435|15433.5|1546
1658835300000|2022-07-26 11:35:00|15445|15444.5|15455|15453.5|15457|15455.5|15445|15443.3|1446
1658835600000|2022-07-26 11:40:00|15456|15454.5|15460|15458.5|15463|15461.5|15453|15451.5|3077
1658835900000|2022-07-26 11:45:00|15459.5|15458|15480|15478.5|15482|15480.5|15459|15457.5|4922
1658836200000|2022-07-26 11:50:00|15479|15477.5|15479|15477.5|15488.3|15486.5|15477|15475.5|4422
1658836500000|2022-07-26 11:55:00|15478|15476.5|15479|15477.5|15481.2|15479.5|15460|15458.2|7713
1658836800000|2022-07-26 12:00:00|15478|15476.5|15479|15477.5|15481|15479.5|15467|15465.5|4400
1658837100000|2022-07-26 12:05:00|15478|15476.5|15472|15470.5|15479|15477.5|15471|15469.5|6512
1658837400000|2022-07-26 12:10:00|15473|15471.5|15472.9|15471.4|15475.9|15474.4|15469.9|15468.4|3485
1658837700000|2022-07-26 12:15:00|15472.7|15470.4|15491.9|15490.4|15493.9|15492.4|15469.9|15468.4|2205
1658838000000|2022-07-26 12:20:00|15490.9|15489.4|15475.9|15474.4|15490.9|15489.4|15474.4|15472.9|3313
1658838300000|2022-07-26 12:25:00|15476.9|15475.4|15480.9|15479.4|15485.2|15483.4|15475.9|15474.2|2550
1658838600000|2022-07-26 12:30:00|15481.9|15480.4|15471.9|15470.4|15482.9|15481.4|15466.9|15465.4|3650
1658838900000|2022-07-26 12:35:00|15472.9|15471.4|15469.9|15468.4|15473.9|15472.4|15463.9|15462.4|2215
1658839200000|2022-07-26 12:40:00|15468.9|15467.4|15473.9|15472.4|15475.9|15474.4|15463.9|15462.1|2578
1658839500000|2022-07-26 12:45:00|15474.9|15473.1|15467.9|15466.4|15484.9|15483.4|15463.9|15462.4|2775
1658839800000|2022-07-26 12:50:00|15468.6|15466.1|15454.9|15453.4|15469.1|15467.1|15453.9|15452.4|4581
1658840100000|2022-07-26 12:55:00|15455.9|15454.4|15456.9|15455.4|15464.9|15463.4|15454.9|15453.4|2078
1658840400000|2022-07-26 13:00:00|15457.9|15456.4|15458.8|15457.3|15490.9|15489.4|15456.9|15455.4|5373
1658840700000|2022-07-26 13:05:00|15459.3|15457.8|15467.8|15465.3|15469.1|15467.3|15459.3|15457.8|2617
1658841000000|2022-07-26 13:10:00|15467.1|15465.6|15470.8|15468.3|15475.9|15474.4|15465.8|15464.1|2712
1658841300000|2022-07-26 13:15:00|15471.6|15469.3|15476.8|15475.3|15480.8|15479.3|15470.6|15468.3|2908
1658841600000|2022-07-26 13:20:00|15475.8|15474.3|15487.5|15486|15488.8|15487.3|15473.8|15472.3|3204
1658841900000|2022-07-26 13:25:00|15485.5|15484|15473.5|15471|15488.8|15487|15471.5|15470|2839
1658842200000|2022-07-26 13:30:00|15474.5|15472|15487.5|15486|15494.8|15493|15469.5|15467.8|4451
1658842500000|2022-07-26 13:35:00|15486|15484.5|15485.5|15484|15493.5|15491.5|15481.5|15480|2744
1658842800000|2022-07-26 13:40:00|15484.5|15483|15472.5|15471|15486.5|15485|15468.5|15466.7|5779
1658843100000|2022-07-26 13:45:00|15473.5|15472|15474.5|15473|15478.8|15477|15468.5|15467|3244
1658843400000|2022-07-26 13:50:00|15475.5|15472|15471.5|15470|15477.5|15476|15466.5|15465|3387
1658843700000|2022-07-26 13:55:00|15471|15469.5|15477.5|15476|15482.7|15481|15470.5|15468.7|3182
1658844000000|2022-07-26 14:00:00|15476.5|15475|15464.5|15462|15488.7|15487|15463|15461.5|4097
1658844300000|2022-07-26 14:05:00|15465.5|15463|15457.5|15456|15471.5|15470|15454.5|15452.7|3146
1658844600000|2022-07-26 14:10:00|15456.5|15455|15472.5|15470|15477.5|15476|15446.9|15445.4|5123
1658844900000|2022-07-26 14:15:00|15471.5|15471|15481.4|15479.9|15481.4|15479.9|15469.4|15467.9|5798
1658845200000|2022-07-26 14:20:00|15480.4|15478.9|15478.4|15475.9|15484.4|15482.9|15474.4|15471.9|4079
1658845500000|2022-07-26 14:25:00|15477.7|15476.2|15477.9|15476.4|15480.4|15478.9|15468.4|15466.9|4750
1658845800000|2022-07-26 14:30:00|15478.4|15475.9|15467.4|15465.9|15480.4|15478.9|15463.4|15461.6|5747
1658846100000|2022-07-26 14:35:00|15466.4|15464.9|15467.7|15466.2|15475.4|15472.9|15463.4|15461.6|3978
1658846400000|2022-07-26 14:40:00|15466.7|15465.2|15475|15473.5|15476.2|15474.5|15465.7|15464.2|3125
1658846700000|2022-07-26 14:45:00|15474.5|15473|15459|15457.5|15475|15473|15459|15457.2|2845
1658847000000|2022-07-26 14:50:00|15458.7|15456.2|15465.8|15464.3|15466.8|15465.3|15453|15451.5|2900
1658847300000|2022-07-26 14:55:00|15466.8|15465.3|15467.3|15465.8|15474.7|15473.2|15465.5|15463.2|2845
1658847600000|2022-07-26 15:00:00|15468|15466.5|15473.2|15471.7|15476.2|15474.7|15467.3|15465.8|3950
1658847900000|2022-07-26 15:05:00|15474.2|15472.7|15470.2|15468.7|15476.5|15474.8|15470.2|15468.7|3409
1658848200000|2022-07-26 15:10:00|15471.2|15469.7|15468.2|15466.7|15472.2|15470.7|15459.2|15457.4|3039
1658848500000|2022-07-26 15:15:00|15467.2|15465.7|15477.2|15474.7|15477.4|15475.7|15467.2|15464.7|6609
1658848800000|2022-07-26 15:20:00|15476.7|15475.7|15475.2|15473.7|15481.2|15479.7|15474.2|15472.7|3016
1658849100000|2022-07-26 15:25:00|15474.2|15472.7|15471.2|15469.7|15476.4|15474.7|15471.2|15469.7|1706
1658849400000|2022-07-26 15:30:00|15470.2|15468.7|15469.1|15467.6|15474.2|15472.7|15467.2|15465.4|2475
1658849700000|2022-07-26 15:35:00|15469.4|15466.6|15473.1|15471.6|15473.1|15471.6|15468.7|15466.6|1041
1658850000000|2022-07-26 15:40:00|15472.7|15471.2|15467.1|15465.6|15475.1|15473.6|15466.1|15464.4|2722
1658850300000|2022-07-26 15:45:00|15468.1|15466.6|15468.1|15466.6|15470.4|15467.9|15465.1|15463.4|995
1658850600000|2022-07-26 15:50:00|15469.1|15467.6|15474.1|15472.6|15477.1|15475.1|15467.6|15466.1|1141
1658850900000|2022-07-26 15:55:00|15473.1|15471.6|15475.1|15473.6|15477.4|15475.6|15471.1|15469.6|1499
1658851200000|2022-07-26 16:00:00|15474.1|15472.6|15471.1|15469.6|15476.4|15474.6|15470.1|15468.6|6547
1658851500000|2022-07-26 16:05:00|15472.1|15470.6|15473.1|15470.6|15474.1|15471.9|15470.1|15468.3|1032
1658851800000|2022-07-26 16:10:00|15473.8|15471.6|15475.1|15473.6|15476.1|15474.6|15472.1|15470.3|717
1658852100000|2022-07-26 16:15:00|15476.1|15472.6|15478.1|15476.6|15480.1|15478.6|15474.8|15472.6|566
1658852400000|2022-07-26 16:20:00|15477.8|15475.6|15473.1|15471.6|15478.3|15476.6|15470.1|15468.6|572
1658852700000|2022-07-26 16:25:00|15472.8|15471.3|15474.3|15472.8|15475|15472.8|15471.1|15469.5|665
1658853000000|2022-07-26 16:30:00|15474|15472.5|15473|15470.5|15474|15472.5|15470|15468.5|610
1658853300000|2022-07-26 16:35:00|15472.3|15470.8|15470|15468.5|15474|15472.5|15470|15468.5|452
1658853600000|2022-07-26 16:40:00|15471|15469.5|15468|15466.5|15471.3|15469.5|15467.8|15465.5|388
1658853900000|2022-07-26 16:45:00|15467|15465.5|15467|15465.5|15469|15467.5|15465.5|15464|567
1658854200000|2022-07-26 16:50:00|15466|15464.5|15465.5|15464|15467|15465.5|15463|15461.5|676
1658854500000|2022-07-26 16:55:00|15466|15464.5|15466|15464.5|15468|15466.5|15465|15463.2|608
1658854800000|2022-07-26 17:00:00|15467|15465.5|15466|15464.5|15470.2|15468.7|15463|15461.5|686
1658855100000|2022-07-26 17:05:00|15465|15463.5|15456|15453.5|15465|15464.5|15455|15453|517
1658855400000|2022-07-26 17:10:00|15455.2|15453.7|15457|15455.5|15457.5|15456|15454.7|15452.5|264
1658855700000|2022-07-26 17:15:00|15458|15456.5|15461.9|15460.4|15463|15461.5|15458|15456.5|367
1658856000000|2022-07-26 17:20:00|15462.9|15461.4|15459.9|15458.4|15463.7|15461.4|15458.9|15457.2|120
1658856300000|2022-07-26 17:25:00|15459.7|15458.2|15458.9|15457.4|15462.9|15461.4|15458.9|15457.4|91
1658856600000|2022-07-26 17:30:00|15459.9|15456.9|15459.9|15458.4|15460.9|15459.4|15457.7|15456.2|255
1658856900000|2022-07-26 17:35:00|15460.9|15459.4|15459.9|15458.4|15461.2|15459.4|15457.9|15456.4|187
1658857200000|2022-07-26 17:40:00|15458.9|15457.4|15459.9|15458.4|15462.9|15461.4|15457.4|15455.9|297
1658857500000|2022-07-26 17:45:00|15458.9|15457.4|15459.9|15457.4|15461.2|15459.4|15457.9|15456.4|282
1658857800000|2022-07-26 17:50:00|15458.9|15458.4|15461.9|15460.4|15462.9|15461.4|15457.9|15456.4|220
1658858100000|2022-07-26 17:55:00|15462.4|15460.9|15463.9|15462.4|15464.1|15462.4|15462.4|15460.9|90
1658858400000|2022-07-26 18:00:00|15465.1|15462.6|15463.9|15461.4|15465.1|15463.4|15462.9|15461.1|227
1658858700000|2022-07-26 18:05:00|15463.1|15461.6|15462.9|15461.4|15463.1|15461.6|15459.9|15458.1|107
1658859000000|2022-07-26 18:10:00|15462.3|15460.8|15462.8|15461.3|15463.9|15462.3|15460.8|15459.3|174
1658859300000|2022-07-26 18:15:00|15461.8|15460.3|15463.8|15462.3|15464.8|15463.3|15461.8|15460.1|75
1658859600000|2022-07-26 18:20:00|15464.8|15462.6|15463.8|15462.3|15465.1|15463.3|15462.8|15461.3|149
1658859900000|2022-07-26 18:25:00|15464.8|15462.6|15464.8|15462.3|15465.1|15463.3|15462.8|15461.1|217
1658860200000|2022-07-26 18:30:00|15464.6|15463.1|15463.8|15461.3|15465.1|15463.3|15461.5|15459.3|99
1658860500000|2022-07-26 18:35:00|15462.8|15462.3|15463.8|15461.3|15464.1|15462.3|15461.8|15460.3|50
1658860800000|2022-07-26 18:40:00|15463.5|15462|15462.8|15461.3|15466|15464.3|15461.8|15460|83
1658861100000|2022-07-26 18:45:00|15463.8|15462.3|15463.8|15462.3|15465.8|15464.3|15463.8|15462.3|56
1658861400000|2022-07-26 18:50:00|15464.3|15462.8|15462.8|15461.3|15465|15463.3|15461.5|15459.3|83
1658861700000|2022-07-26 18:55:00|15461.8|15460.3|15461.8|15459.3|15461.8|15460.3|15460.8|15459|63
1658862000000|2022-07-26 19:00:00|15461.5|15460|15458.8|15457.3|15462|15460|15457.8|15456.3|152
1658862300000|2022-07-26 19:05:00|15458.7|15457.2|15457.7|15456.2|15459.5|15457.2|15456.7|15455.2|153
1658862600000|2022-07-26 19:10:00|15458.5|15456|15452.7|15451.2|15458.5|15456.2|15450.7|15449.2|502
1658862900000|2022-07-26 19:15:00|15453.7|15452.2|15450.7|15449.2|15454.7|15453.2|15449.7|15448.2|323
1658863200000|2022-07-26 19:20:00|15450.5|15448.2|15445.7|15444.2|15450.7|15449.2|15444.7|15443.2|336
1658863500000|2022-07-26 19:25:00|15446.7|15445.2|15445.7|15444.2|15446.7|15445.2|15444.7|15443.2|207
1658863800000|2022-07-26 19:30:00|15446.7|15445.2|15445.7|15444.2|15446.7|15445.2|15444.7|15443.2|138
1658864100000|2022-07-26 19:35:00|15446.2|15444.7|15449.7|15448.2|15449.7|15448.2|15444.7|15443.2|321
1658864400000|2022-07-26 19:40:00|15450.7|15449.2|15451.7|15450.2|15451.7|15450.2|15449.7|15448.2|107
1658864700000|2022-07-26 19:45:00|15450.7|15449.2|15448.7|15447.2|15450.9|15449.2|15447.7|15446.2|84
1658865000000|2022-07-26 19:50:00|15449.7|15448.2|15451.7|15449.2|15453.9|15452.2|15448.7|15447.2|101
1658865300000|2022-07-26 19:55:00|15450.9|15449.4|15450.6|15448.1|15451.7|15449.4|15446.6|15445.1|232
1658901900000|2022-07-27 06:05:00|15445|15443.5|15449|15447.5|15453|15451.2|15441|15439.5|1137
1658902200000|2022-07-27 06:10:00|15449.2|15447.7|15444.9|15443.4|15455.9|15454.4|15442.9|15440.4|977
1658902500000|2022-07-27 06:15:00|15443.9|15442.4|15456.9|15455.4|15459.9|15458.4|15443.9|15441.4|845
1658902800000|2022-07-27 06:20:00|15457.7|15456.2|15462.9|15460.4|15462.9|15461.4|15453.9|15452.2|1640
1658903100000|2022-07-27 06:25:00|15462.2|15460.7|15464.9|15463.4|15466.9|15465.4|15453.9|15452.4|1175
1658903400000|2022-07-27 06:30:00|15464.6|15462.1|15462.9|15461.4|15470.9|15469.4|15461.9|15460.4|1436
1658903700000|2022-07-27 06:35:00|15461.9|15460.4|15456.9|15455.4|15465.9|15463.7|15456.9|15455.4|1019
1658904000000|2022-07-27 06:40:00|15457.9|15456.4|15449.9|15448.4|15459.9|15458.4|15447.9|15446.4|956
1658904300000|2022-07-27 06:45:00|15448.9|15447.4|15447.9|15446.4|15450.2|15448.4|15439.9|15438.1|1172
1658904600000|2022-07-27 06:50:00|15447.6|15445.4|15439.8|15438.3|15451.1|15449.4|15439.3|15437.8|1458
1658904900000|2022-07-27 06:55:00|15438.8|15437.3|15442.8|15441.3|15445.1|15443.6|15438.5|15437|897
1658905200000|2022-07-27 07:00:00|15443.8|15440.3|15409.8|15408.3|15443.8|15440.3|15406.8|15405.3|4148
1658905500000|2022-07-27 07:05:00|15410.8|15409.3|15427.8|15426.3|15431|15429.3|15405|15403.3|3620
1658905800000|2022-07-27 07:10:00|15426.8|15425.3|15427.8|15426.3|15434.8|15432.3|15419.8|15418|2775
1658906100000|2022-07-27 07:15:00|15428.8|15427.3|15418.7|15416.2|15432.8|15431.3|15417.7|15416.2|3078
1658906400000|2022-07-27 07:20:00|15417.7|15415.2|15411.7|15410.2|15418.5|15416.2|15404.7|15403.2|2557
1658906700000|2022-07-27 07:25:00|15410.7|15409.2|15406.7|15405.2|15410.7|15409.2|15399.7|15398.2|3392
1658907000000|2022-07-27 07:30:00|15405.7|15404.2|15414.7|15413.2|15416|15414.2|15405.7|15404.2|4928
1658907300000|2022-07-27 07:35:00|15413.7|15412.2|15414.7|15412.2|15416|15414.2|15404|15402.5|2754
1658907600000|2022-07-27 07:40:00|15413.7|15413.2|15418.7|15417.2|15427|15425.2|15412.7|15411.2|5665
1658907900000|2022-07-27 07:45:00|15418.2|15416.7|15432.7|15431.2|15435|15433.2|15416.7|15415.2|2171
1658908200000|2022-07-27 07:50:00|15431.7|15430.2|15436.7|15435.2|15436.9|15435.2|15425.7|15424.2|2667
1658908500000|2022-07-27 07:55:00|15437.7|15436.2|15436.7|15435.2|15443.1|15441.6|15427.7|15425.2|2764
1658908800000|2022-07-27 08:00:00|15437.7|15436.2|15445.7|15444.2|15449.7|15447.4|15435.7|15434.2|3433
1658909100000|2022-07-27 08:05:00|15444.7|15443.2|15449.6|15448.1|15449.6|15448.1|15440.7|15439.2|5167
1658909400000|2022-07-27 08:10:00|15448.6|15447.1|15445.6|15444.1|15462.9|15461.1|15439.6|15438.1|5414
1658909700000|2022-07-27 08:15:00|15446.4|15443.9|15455.6|15454.1|15458.6|15457.1|15445.6|15443.9|6408
1658910000000|2022-07-27 08:20:00|15455.4|15452.9|15459.6|15458.1|15460.6|15458.4|15448.6|15447.1|3616
1658910300000|2022-07-27 08:25:00|15460.6|15458.4|15446.6|15445.1|15461.9|15460.1|15446.6|15444.8|4396
1658910600000|2022-07-27 08:30:00|15448.6|15447.1|15446.6|15445.1|15453.9|15452.1|15444.1|15442.6|3085
1658910900000|2022-07-27 08:35:00|15447.6|15446.1|15462.6|15461.1|15463.9|15462.1|15445.6|15443.8|2998
1658911200000|2022-07-27 08:40:00|15463.9|15461.4|15458.6|15457.1|15466.6|15465.1|15455.6|15453.8|4636
1658911500000|2022-07-27 08:45:00|15459.3|15457.8|15463.8|15461.3|15463.8|15462.1|15450.6|15448.8|2932
1658911800000|2022-07-27 08:50:00|15463.1|15461.6|15451.6|15450.1|15463.6|15462.1|15451.6|15449.8|2344
1658912100000|2022-07-27 08:55:00|15450.6|15449.1|15463.6|15462.1|15466.8|15464.3|15450.1|15448.6|4199
1658912400000|2022-07-27 09:00:00|15464.6|15463.1|15463.5|15462|15468.6|15466.1|15460.6|15458.8|4783
1658912700000|2022-07-27 09:05:00|15463.8|15462.3|15460.5|15459|15466.5|15465|15459|15457.3|3819
1658913000000|2022-07-27 09:10:00|15461.5|15460|15455.5|15453|15471.5|15469|15453.5|15452|4897
1658913300000|2022-07-27 09:15:00|15454.5|15454|15456.8|15455.3|15460.5|15458|15450.5|15449|3709
1658913600000|2022-07-27 09:20:00|15456.5|15455|15451.5|15450|15460|15458.5|15448.5|15447|2464
1658913900000|2022-07-27 09:25:00|15451|15449.5|15445.5|15444|15455|15453.5|15445.5|15444|7838
1658914200000|2022-07-27 09:30:00|15444.5|15443|15435.5|15434|15453.8|15452|15434.5|15432.7|6996
1658914500000|2022-07-27 09:35:00|15435.2|15433|15434.5|15433|15443.5|15442|15420.5|15418.7|7268
1658914800000|2022-07-27 09:40:00|15433.5|15432|15427.5|15426|15434.5|15433|15427.5|15426|2225
1658915100000|2022-07-27 09:45:00|15428.5|15427|15427.5|15426|15433.5|15432|15424.5|15423|1752
1658915400000|2022-07-27 09:50:00|15426.9|15425.4|15425.4|15423.9|15432.5|15431|15422.2|15420|2185
1658915700000|2022-07-27 09:55:00|15426.4|15424.9|15443.4|15441.9|15443.4|15441.9|15425.4|15423.9|2827
1658916000000|2022-07-27 10:00:00|15444.4|15442.9|15446.4|15444.9|15448.7|15446.9|15443.4|15441.9|1310
1658916300000|2022-07-27 10:05:00|15447.4|15445.7|15450.4|15448.9|15454.4|15452.9|15445.4|15443.9|2286
1658916600000|2022-07-27 10:10:00|15451.4|15449.9|15452.4|15450.9|15456.4|15454.9|15451.4|15449.9|1399
1658916900000|2022-07-27 10:15:00|15451.4|15449.9|15453.4|15451.9|15456.4|15454.9|15451.4|15449.9|1208
1658917200000|2022-07-27 10:20:00|15454.4|15452.9|15447.4|15445.9|15455.4|15453.9|15444.4|15441.9|3038
1658917500000|2022-07-27 10:25:00|15444.4|15442.9|15447.4|15445.9|15450.4|15448.9|15439.4|15437.9|3070
1658917800000|2022-07-27 10:30:00|15447.9|15446.4|15433.4|15431.9|15450.4|15448.9|15426.4|15424.9|12786
1658918100000|2022-07-27 10:35:00|15433.1|15430.9|15427.4|15425.9|15435.4|15433.9|15425.4|15423.6|2598
1658918400000|2022-07-27 10:40:00|15426.9|15424.9|15430.4|15428.9|15434.4|15432.9|15426.4|15424.6|1954
1658918700000|2022-07-27 10:45:00|15431.4|15429.9|15425.3|15423.8|15433.6|15431.9|15424.3|15422.8|1640
1658919000000|2022-07-27 10:50:00|15425.8|15424.3|15426.3|15424.8|15430.6|15428.8|15423.3|15421.8|3579
1658919300000|2022-07-27 10:55:00|15427.1|15425.6|15427.3|15425.8|15433.3|15431.1|15426.8|15425.3|2237
1658919600000|2022-07-27 11:00:00|15426.9|15425.4|15423.3|15421.8|15428.1|15425.8|15421.3|15419.8|2761
1658919900000|2022-07-27 11:05:00|15423.6|15421.1|15422.3|15420.8|15424.6|15422.8|15419.3|15417.5|1837
1658920200000|2022-07-27 11:10:00|15423.6|15421.1|15418.3|15416.8|15423.6|15421.8|15414.3|15412.8|1833
1658920500000|2022-07-27 11:15:00|15420.3|15418.8|15422.3|15419.8|15422.3|15420.8|15418.3|15416.8|1059
1658920800000|2022-07-27 11:20:00|15422|15419.5|15428.3|15426.8|15428.3|15426.8|15420.3|15418.8|3837
1658921100000|2022-07-27 11:25:00|15429.3|15427.8|15431.3|15429.8|15433.3|15431.8|15426.3|15424.8|1914
1658921400000|2022-07-27 11:30:00|15430.3|15428.8|15427.3|15424.8|15431.3|15428.8|15424.3|15422.8|1441
1658921700000|2022-07-27 11:35:00|15426.3|15423.8|15429.2|15427.7|15432.3|15430.8|15425.3|15423.8|1185
1658922000000|2022-07-27 11:40:00|15428.2|15426.7|15429.2|15427.7|15433.5|15431.7|15428.2|15426.5|530
1658922300000|2022-07-27 11:45:00|15429.8|15428.3|15431.2|15429.7|15432.2|15430.7|15425.2|15423.7|2252
1658922600000|2022-07-27 11:50:00|15431.5|15430|15433.2|15430.7|15435.5|15433.7|15431.2|15429.5|1848
1658922900000|2022-07-27 11:55:00|15432.5|15431|15437.2|15435.7|15438.5|15436.7|15431.2|15429.7|1660
1658923200000|2022-07-27 12:00:00|15437.5|15435|15429.2|15427.7|15437.5|15435.7|15429.2|15427|1991
1658923500000|2022-07-27 12:05:00|15426.2|15424.7|15431.2|15429.7|15433.2|15431.7|15425.2|15423.7|2470
1658923800000|2022-07-27 12:10:00|15432.2|15430.7|15439.2|15437.7|15439.2|15437.7|15429.2|15427.4|1540
1658924100000|2022-07-27 12:15:00|15439.4|15436.9|15440.2|15438.7|15442.2|15440.7|15434.2|15432.4|2941
1658924400000|2022-07-27 12:20:00|15441.2|15439.7|15448.2|15446.7|15451.2|15449.7|15440.2|15438.4|2739
1658924700000|2022-07-27 12:25:00|15447.9|15445.7|15446.2|15443.7|15451.2|15449.7|15445.6|15443.7|2272
1658925000000|2022-07-27 12:30:00|15445.4|15443.9|15430.1|15427.6|15445.4|15443.9|15423.7|15422.2|3837
1658925300000|2022-07-27 12:35:00|15430.9|15428.6|15441.1|15439.6|15442.1|15440.6|15430.1|15427.6|2289
1658925600000|2022-07-27 12:40:00|15440.7|15439.2|15445.1|15442.6|15452.1|15449.6|15436.1|15434.6|5921
1658925900000|2022-07-27 12:45:00|15444.4|15443.6|15441.1|15439.6|15446.1|15444.6|15432.1|15430.1|3934
1658926200000|2022-07-27 12:50:00|15440.8|15439.3|15449.1|15447.6|15455.4|15453.6|15438.1|15436.6|4971
1658926500000|2022-07-27 12:55:00|15450.1|15448.6|15447.1|15445.6|15452.6|15451.1|15445.1|15443.3|2565
1658926800000|2022-07-27 13:00:00|15446.1|15444.6|15445.1|15442.6|15449.1|15447.6|15438.8|15437.3|2489
1658927100000|2022-07-27 13:05:00|15444.8|15443.3|15450.1|15448.6|15451.1|15449.6|15435.8|15434.3|3418
1658927400000|2022-07-27 13:10:00|15451.1|15449.3|15456.1|15454.6|15460.3|15457.8|15450.1|15448.3|2583
1658927700000|2022-07-27 13:15:00|15457.1|15455.6|15457.1|15455.6|15457.3|15455.8|15451.1|15449.3|2156
1658928000000|2022-07-27 13:20:00|15456.1|15454.6|15458|15456.5|15473.1|15471.6|15454.1|15452.6|2846
1658928300000|2022-07-27 13:25:00|15457.6|15456.1|15448|15446.5|15459.3|15457.5|15444|15442.5|3338
1658928600000|2022-07-27 13:30:00|15447|15445.5|15460|15458.5|15463|15460.5|15446|15444.5|4152
1658928900000|2022-07-27 13:35:00|15461|15459.5|15464|15462.5|15464|15462.5|15449|15447.3|3494
1658929200000|2022-07-27 13:40:00|15465|15463.5|15456|15453.5|15468|15466.5|15454|15452.2|2626
1658929500000|2022-07-27 13:45:00|15455|15454.5|15460|15458.5|15462.3|15460.5|15455|15453.2|2519
1658929800000|2022-07-27 13:50:00|15459.7|15458.2|15455|15453.5|15466|15464.5|15452|15450.5|2414
1658930100000|2022-07-27 13:55:00|15454|15452.5|15458|15456.5|15460|15457.5|15450|15448.5|3282
1658930400000|2022-07-27 14:00:00|15459|15457.5|15454|15452.5|15464|15462.5|15449|15446.5|3687
1658930700000|2022-07-27 14:05:00|15453|15451.5|15467|15464.5|15467.2|15465.5|15450|15448.5|2667
1658931000000|2022-07-27 14:10:00|15466.2|15464.7|15479.9|15477.4|15482.2|15480.5|15464|15462.5|3214
1658931300000|2022-07-27 14:15:00|15478.9|15478.4|15466.9|15465.4|15480.9|15479.4|15466.9|15465.4|2255
1658931600000|2022-07-27 14:20:00|15467.7|15465.2|15467.9|15466.4|15472.9|15471.4|15462.9|15461.4|2197
1658931900000|2022-07-27 14:25:00|15468.9|15467.2|15469.4|15467.9|15471.7|15469.9|15465.4|15463.6|2225
1658932200000|2022-07-27 14:30:00|15470.1|15467.6|15463.4|15461.9|15474.4|15472.9|15462.4|15460.9|3455
1658932500000|2022-07-27 14:35:00|15464.4|15462.9|15465.4|15463.9|15467.4|15465.9|15460.4|15458.9|2616
1658932800000|2022-07-27 14:40:00|15464.6|15462.9|15464.4|15462.9|15466.4|15464.9|15460.1|15457.9|1126
1658933100000|2022-07-27 14:45:00|15463.6|15461.9|15454.3|15452.8|15464.6|15462.9|15454.3|15452.8|1949
1658933400000|2022-07-27 14:50:00|15454.6|15453.1|15459.3|15457.8|15460.6|15458.8|15453.3|15451.6|1179
1658933700000|2022-07-27 14:55:00|15458.3|15456.8|15459.3|15457.8|15461.3|15459.8|15455.3|15453.8|2006
1658934000000|2022-07-27 15:00:00|15460.3|15458.8|15472.3|15470.8|15473.6|15471.8|15457.3|15455.8|2534
1658934300000|2022-07-27 15:05:00|15473|15470.5|15475.3|15473.8|15478.3|15476.8|15470.3|15468.5|2708
1658934600000|2022-07-27 15:10:00|15474.8|15473.3|15479.3|15477.8|15480.3|15478.5|15473.3|15471.5|2555
1658934900000|2022-07-27 15:15:00|15480|15477.5|15469.7|15468.2|15484.8|15483.3|15468.7|15467|4335
1658935200000|2022-07-27 15:20:00|15468.7|15467.2|15454.7|15453.2|15470.7|15468.2|15454.3|15452.8|3386
1658935500000|2022-07-27 15:25:00|15454.3|15452.8|15453.7|15452.2|15460|15458.2|15450.7|15449|3819
1658935800000|2022-07-27 15:30:00|15454.7|15453.2|15451.7|15450.2|15461.7|15460.2|15451.7|15450.2|3171
1658936100000|2022-07-27 15:35:00|15452|15449.2|15439.7|15438.2|15452|15450.2|15436.7|15435.2|3439
1658936400000|2022-07-27 15:40:00|15439|15437.2|15445.7|15443.2|15449|15447.2|15436.7|15434.9|2321
1658936700000|2022-07-27 15:45:00|15444.7|15442.5|15447.7|15446.2|15452|15450.2|15442.2|15440.7|1808
1658937000000|2022-07-27 15:50:00|15447.1|15445.6|15459.3|15457.8|15459.3|15457.8|15446.4|15444.2|1626
1658937300000|2022-07-27 15:55:00|15458.3|15456.8|15447.3|15445.8|15459.3|15456.8|15446.3|15444.8|2018
1658937600000|2022-07-27 16:00:00|15446.3|15444.8|15450.3|15448.8|15452.3|15450.8|15446.3|15444.8|1647
1658937900000|2022-07-27 16:05:00|15449.8|15448.3|15451.3|15449.8|15452.3|15450.8|15447.3|15445.8|1055
1658938200000|2022-07-27 16:10:00|15452.3|15450|15444.3|15442.8|15452.3|15450|15442|15439.8|1305
1658938500000|2022-07-27 16:15:00|15443.8|15442.3|15447.2|15444.7|15447.2|15445.7|15442.3|15440.5|956
1658938800000|2022-07-27 16:20:00|15447.5|15445|15444.2|15442.7|15447.5|15445.7|15440.2|15438.7|426
1658939100000|2022-07-27 16:25:00|15445.2|15443.5|15444.2|15442.7|15446.2|15444.7|15444.2|15442.2|362
1658939400000|2022-07-27 16:30:00|15445.2|15443.7|15447.2|15444.7|15449.2|15447.7|15444.2|15442.7|419
1658939700000|2022-07-27 16:35:00|15448.5|15445.7|15445.9|15444.4|15448.9|15447.4|15443.5|15441.7|470
1658940000000|2022-07-27 16:40:00|15446.7|15444.2|15448.9|15447.4|15450.9|15449.2|15444.9|15443.4|1352
1658940300000|2022-07-27 16:45:00|15447.9|15446.4|15444.9|15443.4|15451.9|15450.2|15441.9|15440.2|1660
1658940600000|2022-07-27 16:50:00|15444.4|15442.9|15444.9|15443.4|15447.2|15445.4|15442.9|15441.4|568
1658940900000|2022-07-27 16:55:00|15445.9|15443.7|15448.9|15447.4|15450.9|15449.4|15444.9|15443.1|3009
1658941200000|2022-07-27 17:00:00|15447.9|15446.4|15450.9|15449.4|15450.9|15449.4|15447.9|15446.1|283
1658941500000|2022-07-27 17:05:00|15449.9|15448.4|15455.9|15454.4|15457.9|15456.4|15449.9|15448.4|623
1658941800000|2022-07-27 17:10:00|15455.6|15453.4|15458.9|15457.4|15460.9|15459.4|15454.9|15452.4|605
1658942100000|2022-07-27 17:15:00|15459.1|15457.6|15460.9|15459.4|15460.9|15459.4|15455.9|15454.1|247
1658942400000|2022-07-27 17:20:00|15460.6|15459.1|15461.9|15460.4|15462.9|15461.4|15458.6|15457.1|125
1658942700000|2022-07-27 17:25:00|15462.1|15459.4|15458.8|15457.3|15462.9|15461.4|15457.8|15456.3|230
1658943000000|2022-07-27 17:30:00|15457.8|15456.3|15457.8|15456.3|15459.8|15457.3|15456.8|15455.1|186
1658943300000|2022-07-27 17:35:00|15457.6|15456.1|15451.8|15450.3|15457.8|15456.1|15451.8|15450.3|194
1658943600000|2022-07-27 17:40:00|15452.3|15450.8|15456.5|15454|15456.8|15455.3|15451.8|15450.3|187
1658943900000|2022-07-27 17:45:00|15456.8|15454.3|15458.8|15457.3|15459.8|15458.3|15454.1|15452.3|124
1658944200000|2022-07-27 17:50:00|15457.8|15456.3|15458.8|15457.3|15459.8|15458.3|15456.8|15455|457
1658944500000|2022-07-27 17:55:00|15459.8|15457.6|15471.3|15467.8|15472.8|15470.3|15458.2|15456.3|461
1658944800000|2022-07-27 18:00:00|15470.8|15467.3|15454.8|15452.3|15470.8|15467.3|15452.8|15450.3|586
1658945100000|2022-07-27 18:05:00|15453.8|15451.3|15441.8|15440.3|15453.8|15451.5|15441.8|15440.3|465
1658945400000|2022-07-27 18:10:00|15442.8|15439.3|15448.8|15446.3|15448.8|15446.5|15442.5|15439.3|258
1658945700000|2022-07-27 18:15:00|15448|15446.5|15450.7|15449.2|15451.8|15449.5|15445.8|15443.3|218
1658946000000|2022-07-27 18:20:00|15450.5|15449|15450.7|15449.2|15452|15450.2|15447.7|15446.2|93
1658946300000|2022-07-27 18:25:00|15451.7|15450|15452.7|15451.2|15454.7|15453.2|15448.7|15447|358
1658946600000|2022-07-27 18:30:00|15451.5|15450.2|15428.7|15427.2|15453|15451.5|15426.5|15424.2|946
1658946900000|2022-07-27 18:35:00|15429.7|15428.2|15454.7|15452.2|15455.7|15453.5|15423.7|15422.2|1347
1658947200000|2022-07-27 18:40:00|15455.2|15453.2|15467.7|15465.2|15481.7|15479.5|15454.7|15452.2|1203
1658947500000|2022-07-27 18:45:00|15468|15466.5|15480.7|15478.2|15487.7|15485.2|15466.4|15464.2|1214
1658947800000|2022-07-27 18:50:00|15481.4|15479.2|15472.7|15471.2|15483|15481.2|15460.4|15458.2|1153
1658948100000|2022-07-27 18:55:00|15473.4|15470.9|15479.7|15477.2|15479.7|15478.2|15471.4|15469.2|343
1658948400000|2022-07-27 19:00:00|15480.7|15478.2|15462.7|15460.2|15480.7|15479.2|15460.7|15458.2|559
1658948700000|2022-07-27 19:05:00|15463.2|15460.7|15456.7|15455.2|15465.7|15463.2|15456.7|15455.2|466
1658949000000|2022-07-27 19:10:00|15455.7|15454.2|15445.6|15444.1|15455.7|15454.2|15442.4|15440.2|813
1658949300000|2022-07-27 19:15:00|15446.6|15444.7|15435.6|15434.1|15448.6|15447.1|15433.4|15431.1|653
1658949600000|2022-07-27 19:20:00|15435.9|15433.1|15439.6|15437.1|15447.9|15446.1|15435.6|15433.1|621
1658949900000|2022-07-27 19:25:00|15439.4|15437.9|15435.6|15434.1|15442.6|15441.1|15434.6|15433.1|553
1658950200000|2022-07-27 19:30:00|15436.6|15435.1|15424.6|15423.1|15438.6|15437.1|15422.6|15421.1|638
1658950500000|2022-07-27 19:35:00|15424.3|15422.8|15422.6|15421.1|15424.6|15422.8|15416.6|15415.1|603
1658950800000|2022-07-27 19:40:00|15423.1|15421.6|15425.6|15423.1|15431.6|15430.1|15423.1|15421.1|311
1658951100000|2022-07-27 19:45:00|15424.6|15422.8|15418.6|15416.1|15426.6|15424.4|15417.6|15416.1|224
1658951400000|2022-07-27 19:50:00|15418.3|15416.8|15424.6|15423.1|15424.6|15423.1|15413.6|15412.1|294
1658951700000|2022-07-27 19:55:00|15424.3|15422.8|15421.6|15419.1|15428.8|15427.1|15420.6|15418.1|367
1658988300000|2022-07-28 06:05:00|15388.4|15385.9|15390.4|15388.9|15396.7|15394.9|15386.4|15384.9|1419
1658988600000|2022-07-28 06:10:00|15389.4|15386.9|15390.4|15388.9|15391.7|15389.9|15379.1|15376.9|629
1658988900000|2022-07-28 06:15:00|15392.4|15389.9|15385.8|15383.3|15392.6|15390.9|15381.4|15379.9|769
1658989200000|2022-07-28 06:20:00|15384.8|15384.3|15384.8|15382.3|15387.8|15386.3|15376.8|15375.3|1000
1658989500000|2022-07-28 06:25:00|15384.5|15383|15378.8|15376.3|15384.8|15383.3|15378.8|15376.3|677
1658989800000|2022-07-28 06:30:00|15376.8|15377.3|15386.8|15385.3|15389.8|15388.3|15364.8|15363.3|1863
1658990100000|2022-07-28 06:35:00|15386.1|15383.6|15397.8|15396.3|15398.8|15397.3|15382.8|15380.3|1612
1658990400000|2022-07-28 06:40:00|15397.1|15395.3|15387.5|15386|15403.8|15402.3|15386.8|15385.3|1026
1658990700000|2022-07-28 06:45:00|15387.8|15386.3|15394.8|15393.3|15396|15394.3|15385.8|15383.5|1162
1658991000000|2022-07-28 06:50:00|15394.5|15392.3|15383.8|15382.3|15401|15399.3|15383.8|15381.3|1851
1658991300000|2022-07-28 06:55:00|15384|15381.5|15370.7|15369.2|15384|15381.5|15370.7|15369.2|2139
1658991600000|2022-07-28 07:00:00|15372|15369.5|15364.7|15363.2|15377.7|15376.2|15364.3|15362.8|2566
1658991900000|2022-07-28 07:05:00|15366|15363.5|15377.7|15376.2|15381|15379.2|15364.7|15362.2|2110
1658992200000|2022-07-28 07:10:00|15378|15375.5|15379.4|15376.9|15381.7|15379.2|15367.7|15365.5|2550
1658992500000|2022-07-28 07:15:00|15379.7|15377.2|15376.7|15375.2|15384.7|15383.2|15368.7|15367.2|1984
1658992800000|2022-07-28 07:20:00|15376|15374.2|15367.7|15366.2|15379.7|15378.2|15365.7|15363.9|2057
1658993100000|2022-07-28 07:25:00|15368.7|15367.2|15375.7|15374.2|15378.7|15377.2|15367.7|15366.2|2458
1658993400000|2022-07-28 07:30:00|15374.7|15373.2|15391.7|15389.2|15397.7|15396.2|15372.7|15371.2|2774
1658993700000|2022-07-28 07:35:00|15390.7|15390.2|15391.7|15390.2|15392.7|15391.2|15379.4|15377.2|2975
1658994000000|2022-07-28 07:40:00|15390.7|15389.2|15389.7|15387.2|15395.7|15393.2|15382.7|15380.2|2277
1658994300000|2022-07-28 07:45:00|15389.9|15387.4|15393.6|15392.1|15402.1|15400.6|15388.7|15386.9|2239
1658994600000|2022-07-28 07:50:00|15395.4|15391.1|15386.6|15385.1|15397.6|15396.1|15385.6|15384.1|2400
1658994900000|2022-07-28 07:55:00|15387.6|15386.1|15381.6|15380.1|15394.6|15393.1|15380.6|15379.1|2673
1658995200000|2022-07-28 08:00:00|15381.3|15377.8|15407.6|15406.1|15422.6|15420.1|15372.6|15371.1|6191
1658995500000|2022-07-28 08:05:00|15408.6|15405.8|15396.6|15395.1|15408.6|15406.4|15392.6|15391.1|2151
1658995800000|2022-07-28 08:10:00|15397.3|15394.8|15424.1|15421.6|15431.1|15428.8|15397.3|15394.8|3568
1658996100000|2022-07-28 08:15:00|15423.3|15421.8|15430|15428.5|15431|15429.5|15414.5|15412.3|2889
1658996400000|2022-07-28 08:20:00|15429|15426.5|15415|15413.5|15435|15433.5|15415|15413.5|2879
1658996700000|2022-07-28 08:25:00|15415.6|15414.1|15408|15406.5|15418|15416.5|15405|15403.5|4207
1658997000000|2022-07-28 08:30:00|15407.7|15405.5|15397|15394.5|15409|15407.5|15396|15394|2709
1658997300000|2022-07-28 08:35:00|15396|15393.5|15398|15396.5|15404.3|15402.3|15390|15388.5|3462
1658997600000|2022-07-28 08:40:00|15397|15395.5|15393.5|15392|15399|15397.5|15388.8|15386.5|4360
1658997900000|2022-07-28 08:45:00|15392.5|15391|15385.5|15383|15398.8|15397|15384.5|15382.8|4199
1658998200000|2022-07-28 08:50:00|15384.5|15382.3|15386.5|15385|15387.8|15386|15380.5|15379|4170
1658998500000|2022-07-28 08:55:00|15385.8|15384|15375.5|15373|15390.8|15389|15373.5|15372|4537
1658998800000|2022-07-28 09:00:00|15376.4|15373.9|15388.5|15387|15393.5|15391|15369.5|15368|4978
1658999100000|2022-07-28 09:05:00|15387.5|15386|15389.5|15388|15393.5|15392|15384.5|15383|3316
1658999400000|2022-07-28 09:10:00|15388.5|15387|15397.5|15396|15399.5|15397.3|15385.5|15384|2916
1658999700000|2022-07-28 09:15:00|15397|15395.5|15402.5|15401|15404.5|15403|15391.5|15390|2881
1659000000000|2022-07-28 09:20:00|15403.5|15402|15406.5|15405|15407.7|15406|15399.5|15398|1692
1659000300000|2022-07-28 09:25:00|15407.5|15405.7|15400.5|15398|15411.5|15410|15398.5|15397|3757
1659000600000|2022-07-28 09:30:00|15399.5|15397|15398.4|15395.9|15403.5|15402|15389.5|15387|3423
1659000900000|2022-07-28 09:35:00|15398.2|15396.7|15400.4|15398.9|15400.4|15398.9|15388.4|15386.7|2494
1659001200000|2022-07-28 09:40:00|15399.4|15397.9|15398.4|15396.9|15403.4|15401.9|15397.4|15395.9|1522
1659001500000|2022-07-28 09:45:00|15398.2|15395.7|15416.4|15414.9|15416.4|15414.9|15395.4|15393.9|1871
1659001800000|2022-07-28 09:50:00|15414.4|15412.9|15416.4|15414.9|15423.4|15421.9|15411.4|15409.2|2519
1659002100000|2022-07-28 09:55:00|15418.4|15416.9|15437.4|15434.9|15437.4|15434.9|15415.4|15413.6|3768
1659002400000|2022-07-28 10:00:00|15436.4|15435.3|15433.4|15431.9|15443.4|15441.9|15431.4|15429.6|3344
1659002700000|2022-07-28 10:05:00|15432.4|15430.9|15431.4|15429.9|15436.1|15434.2|15426.4|15424.6|2532
1659003000000|2022-07-28 10:10:00|15433.4|15431.9|15416.4|15413.9|15435.7|15433.9|15415.4|15413.6|2447
1659003300000|2022-07-28 10:15:00|15415.4|15414.3|15427.4|15424.9|15428.6|15426.9|15415.4|15414.3|1982
1659003600000|2022-07-28 10:20:00|15426.4|15425.1|15427.3|15425.8|15429.4|15426.9|15418.4|15416.9|2258
1659003900000|2022-07-28 10:25:00|15428.3|15426.8|15419.3|15417.8|15428.6|15426.8|15419.3|15417.8|2136
1659004200000|2022-07-28 10:30:00|15418.6|15417.1|15417.3|15414.8|15424.3|15422.8|15415.3|15413.8|1767
1659004500000|2022-07-28 10:35:00|15416.6|15415.1|15423.3|15421.8|15424.3|15422.8|15413.3|15411.8|2361
1659004800000|2022-07-28 10:40:00|15424.3|15422.8|15422.3|15420.8|15425.3|15423.8|15418.3|15416.8|1034
1659005100000|2022-07-28 10:45:00|15421.3|15419.8|15418.3|15416.8|15425.3|15423.1|15415.3|15412.8|2223
1659005400000|2022-07-28 10:50:00|15420.3|15417.8|15416.3|15414.8|15420.3|15418.8|15411.3|15409.8|1631
1659005700000|2022-07-28 10:55:00|15415.8|15414.3|15421.3|15419.8|15425.6|15423.8|15415.3|15413.8|2014
1659006000000|2022-07-28 11:00:00|15420.3|15418.8|15414.3|15412.8|15421.6|15419.1|15411.3|15409.5|2343
1659006300000|2022-07-28 11:05:00|15413.8|15412.3|15422.4|15419.9|15426.4|15424.9|15412.3|15410.8|1242
1659006600000|2022-07-28 11:10:00|15421.6|15420.1|15428.4|15425.9|15429.4|15427.9|15415.4|15413.9|1654
1659006900000|2022-07-28 11:15:00|15427.6|15426.9|15430.6|15429.1|15432.4|15430.9|15425.3|15423.6|2069
1659007200000|2022-07-28 11:20:00|15429.6|15428.1|15434.6|15433.1|15434.6|15433.1|15424.6|15423.1|2865
1659007500000|2022-07-28 11:25:00|15433.6|15432.1|15428.6|15427.1|15435.6|15434.1|15427.6|15425.6|948
1659007800000|2022-07-28 11:30:00|15429|15427.5|15433.6|15432.1|15433.6|15432.1|15427.6|15426.1|2286
1659008100000|2022-07-28 11:35:00|15434.6|15433.1|15428.6|15427.1|15436.6|15435.1|15426.6|15425.1|1642
1659008400000|2022-07-28 11:40:00|15427.9|15426.4|15428.6|15427.1|15429.6|15428.1|15425.6|15423.8|887
1659008700000|2022-07-28 11:45:00|15427.6|15426.1|15426.6|15425.1|15431.6|15430.1|15421.6|15420.1|2186
1659009000000|2022-07-28 11:50:00|15426.3|15424.8|15436.5|15435|15441.6|15440.1|15425.6|15424.1|2229
1659009300000|2022-07-28 11:55:00|15437.5|15436|15438.5|15437|15445.5|15444|15435.5|15433.8|3120
1659009600000|2022-07-28 12:00:00|15439.5|15438|15447.5|15446|15455.5|15454|15427.5|15426|5464
1659009900000|2022-07-28 12:05:00|15448.5|15447|15467.5|15466|15476.5|15475|15445.5|15444|5691
1659010200000|2022-07-28 12:10:00|15466.5|15465|15452.5|15451|15469.5|15468|15452.5|15450.7|4973
1659010500000|2022-07-28 12:15:00|15453.5|15452|15450.5|15449|15458.5|15457|15449.5|15447.7|4506
1659010800000|2022-07-28 12:20:00|15449.5|15448|15441.5|15440|15449.5|15448|15441.5|15439.3|2939
1659011100000|2022-07-28 12:25:00|15442.5|15441|15450|15446.5|15452.5|15450.4|15441.5|15439|2312
1659011400000|2022-07-28 12:30:00|15450.5|15447|15477.5|15476|15501.5|15499.3|15450.5|15447|8091
1659011700000|2022-07-28 12:35:00|15478.2|15475.7|15496.5|15495|15499.5|15498|15476.5|15475|4183
1659012000000|2022-07-28 12:40:00|15495.5|15494|15542.5|15541|15545.5|15544|15493.5|15492|6885
1659012300000|2022-07-28 12:45:00|15541.5|15540|15532.3|15530.8|15547.6|15546.1|15532.3|15530.8|8901
1659012600000|2022-07-28 12:50:00|15531.3|15529.8|15546.6|15545.1|15549.6|15548.1|15528.3|15526.8|5166
1659012900000|2022-07-28 12:55:00|15547.6|15546.1|15542.2|15539.7|15549.2|15547.7|15533.2|15531.7|4902
1659013200000|2022-07-28 13:00:00|15542|15540.5|15560.2|15558.7|15563.5|15561.7|15540.9|15539|5095
1659013500000|2022-07-28 13:05:00|15559.2|15557.7|15557.2|15555.7|15564.2|15562.7|15553.2|15551.7|4801
1659013800000|2022-07-28 13:10:00|15558.2|15556.7|15558.2|15556.7|15575.2|15573.7|15554.2|15552.7|5359
1659014100000|2022-07-28 13:15:00|15560.2|15558.7|15601.2|15599.7|15607.2|15604.7|15558.2|15556.7|6682
1659014400000|2022-07-28 13:20:00|15600.2|15598.7|15606.2|15604.7|15609.2|15607.7|15596.2|15593.7|8230
1659014700000|2022-07-28 13:25:00|15607.2|15605|15597.6|15596.1|15613.5|15611.7|15594.2|15592.7|5998
1659015000000|2022-07-28 13:30:00|15598.6|15597.1|15622.6|15621.1|15634.9|15633.1|15595.9|15593.8|6958
1659015300000|2022-07-28 13:35:00|15621.9|15620.4|15616.6|15614.1|15636.9|15635.1|15609.6|15608.1|8591
1659015600000|2022-07-28 13:40:00|15615.6|15615.1|15607.6|15606.1|15621.3|15619.1|15603.6|15602.1|6348
1659015900000|2022-07-28 13:45:00|15608|15606.5|15605.6|15604.1|15612.6|15611.1|15594.6|15592.1|7024
1659016200000|2022-07-28 13:50:00|15604.9|15603.1|15613.6|15612.1|15619.6|15617.1|15602.6|15601.1|4985
1659016500000|2022-07-28 13:55:00|15614.6|15611.1|15641.1|15638.6|15644.4|15642.6|15613.6|15611.1|4659
1659016800000|2022-07-28 14:00:00|15640.1|15639.6|15638.1|15636.6|15645.1|15642.6|15627.1|15625.6|4162
1659017100000|2022-07-28 14:05:00|15637.8|15635.3|15630.1|15628.6|15640.4|15638.6|15626.1|15624.6|3643
1659017400000|2022-07-28 14:10:00|15629.1|15627.6|15627.1|15624.6|15636.1|15634.6|15625.1|15623.1|3871
1659017700000|2022-07-28 14:15:00|15627.4|15624.9|15621.1|15618.6|15630.1|15627.6|15614.8|15612.8|3537
1659018000000|2022-07-28 14:20:00|15620.3|15619.6|15612.2|15610.7|15622.1|15620.6|15606.1|15604.6|3593
1659018300000|2022-07-28 14:25:00|15613.2|15609.7|15616.2|15613.7|15624.5|15622.7|15610.2|15608.7|5317
1659018600000|2022-07-28 14:30:00|15615.2|15612.7|15610.2|15608.7|15623.2|15621.7|15608.2|15606.7|3940
1659018900000|2022-07-28 14:35:00|15609.2|15607.7|15606.2|15603.7|15610.2|15608|15601.2|15599.7|3081
1659019200000|2022-07-28 14:40:00|15607.2|15604.7|15598.2|15596.7|15610.2|15608.7|15595.2|15593.7|3082
1659019500000|2022-07-28 14:45:00|15598.5|15596|15609.2|15606.7|15614.2|15612|15596.2|15594.7|3559
1659019800000|2022-07-28 14:50:00|15609.5|15607.7|15619.2|15617.7|15620.5|15618.7|15605.2|15603.7|3791
1659020100000|2022-07-28 14:55:00|15619.6|15618.1|15635.2|15633.7|15635.4|15633.9|15619.2|15617.7|4823
1659020400000|2022-07-28 15:00:00|15634.2|15632.7|15632.2|15630.7|15639.9|15638.4|15626.2|15624.7|4933
1659020700000|2022-07-28 15:05:00|15631.2|15629.7|15630.1|15628.6|15644.2|15642.7|15625.2|15623.7|5403
1659021000000|2022-07-28 15:10:00|15629.7|15628.2|15649.1|15647.6|15651.1|15649.6|15628.9|15626.6|5965
1659021300000|2022-07-28 15:15:00|15650.1|15648.6|15639.1|15637.6|15651.1|15649.6|15639.1|15637.6|3723
1659021600000|2022-07-28 15:20:00|15638.1|15636.6|15643.1|15641.6|15648.1|15646.6|15635.9|15633.6|2920
1659021900000|2022-07-28 15:25:00|15642.1|15640.6|15650.1|15647.6|15651.1|15648.9|15642.1|15640.6|1920
1659022200000|2022-07-28 15:30:00|15649.1|15646.6|15644.1|15641.6|15656.1|15654.6|15643.1|15641.3|4416
1659022500000|2022-07-28 15:35:00|15644.4|15642.6|15624.8|15622.3|15645.1|15643.6|15620.8|15619.3|4457
1659022800000|2022-07-28 15:40:00|15624.1|15622.6|15643.8|15642.3|15650.8|15649.3|15621.8|15620|7122
1659023100000|2022-07-28 15:45:00|15644.4|15642.9|15636.8|15634.3|15647.1|15645.3|15631.8|15630.3|3208
1659023400000|2022-07-28 15:50:00|15635.8|15633.3|15617.8|15616.3|15635.8|15634.3|15617.8|15616.3|3027
1659023700000|2022-07-28 15:55:00|15618.8|15617.3|15612.8|15611.3|15621.3|15619.8|15610.8|15609.3|2483
1659024000000|2022-07-28 16:00:00|15611.8|15610.3|15604.8|15603.3|15615.8|15613.3|15604.5|15602.3|2214
1659024300000|2022-07-28 16:05:00|15605.8|15604.3|15602.8|15601.3|15608.8|15607.3|15598.8|15597.3|3618
1659024600000|2022-07-28 16:10:00|15603.8|15602.3|15594.7|15593.2|15604|15602.3|15590.7|15589.2|1502
1659024900000|2022-07-28 16:15:00|15595.7|15592.2|15599.7|15597.2|15601|15599.2|15591.7|15590.2|1496
1659025200000|2022-07-28 16:20:00|15598.7|15597.5|15602.8|15600.3|15602.8|15601.3|15597.7|15596.2|840
1659025500000|2022-07-28 16:25:00|15601.8|15601.3|15604.8|15602.3|15607.8|15606.3|15601.8|15601.1|619
1659025800000|2022-07-28 16:30:00|15603.8|15602.6|15614.8|15613.3|15614.8|15613.3|15603.8|15602.3|1004
1659026100000|2022-07-28 16:35:00|15614.5|15613|15621.8|15620.3|15621.8|15620.3|15614.5|15612.3|746
1659026400000|2022-07-28 16:40:00|15620.8|15619.3|15613.8|15612.3|15621.8|15620.3|15613.8|15612.3|430
1659026700000|2022-07-28 16:45:00|15614.8|15613.3|15609.8|15607.3|15614.8|15613.3|15604.8|15603.3|564
1659027000000|2022-07-28 16:50:00|15608.8|15607.6|15610.8|15609.3|15614|15612.3|15608.8|15606.3|336
1659027300000|2022-07-28 16:55:00|15610.5|15609|15609.8|15607.3|15614|15612.3|15604.8|15603.3|588
1659027600000|2022-07-28 17:00:00|15609|15607.5|15613.8|15611.3|15616.8|15615.3|15606.8|15604.3|534
1659027900000|2022-07-28 17:05:00|15614.8|15612.3|15619.7|15618.2|15623.7|15622.2|15610.8|15609|662
1659028200000|2022-07-28 17:10:00|15620.5|15618|15622.7|15621.2|15624.7|15623.2|15619.7|15618|415
1659028500000|2022-07-28 17:15:00|15623.7|15622.2|15624.7|15623.2|15626|15624.2|15623.7|15622.2|204
1659028800000|2022-07-28 17:20:00|15625.3|15623.8|15629.7|15628.2|15634|15632.2|15625.3|15623.8|506
1659029100000|2022-07-28 17:25:00|15630.7|15628.5|15629.7|15628.2|15633.7|15632.2|15629.7|15628.2|236
1659029400000|2022-07-28 17:30:00|15630.7|15629.2|15629.7|15628.2|15634.7|15633.2|15629.7|15628.2|278
1659029700000|2022-07-28 17:35:00|15630.7|15628.5|15629.7|15628.2|15631.7|15630.2|15627.7|15626.2|266
1659030000000|2022-07-28 17:40:00|15630.7|15629.2|15635|15633.5|15636.7|15634.2|15628.7|15627.2|427
1659030300000|2022-07-28 17:45:00|15634.7|15633.2|15628.7|15626.2|15635.7|15633.4|15628.4|15626.2|226
1659030600000|2022-07-28 17:50:00|15627.7|15625.2|15627.7|15626.2|15628.9|15627.2|15623.7|15622.2|173
1659030900000|2022-07-28 17:55:00|15628.7|15625.9|15627.6|15626.1|15629.7|15628.2|15625.6|15624.1|135
1659031200000|2022-07-28 18:00:00|15626.6|15625.1|15617.6|15615.1|15627.4|15626.1|15616.6|15615.1|222
1659031500000|2022-07-28 18:05:00|15617.4|15615.9|15616.6|15614.1|15619.6|15618.1|15614.6|15613.1|206
1659031800000|2022-07-28 18:10:00|15617.4|15615.1|15622.6|15620.1|15622.6|15620.4|15617.4|15614.9|132
1659032100000|2022-07-28 18:15:00|15621.6|15621.1|15621.6|15620.1|15624.6|15623.1|15620.6|15618.8|113
1659032400000|2022-07-28 18:20:00|15621.1|15619.6|15618.6|15617.1|15621.6|15620.1|15617.6|15615.8|147
1659032700000|2022-07-28 18:25:00|15618.3|15616.8|15613.6|15612.1|15618.9|15617.1|15613.6|15612.1|154
1659033000000|2022-07-28 18:30:00|15614.6|15612.4|15610.6|15609.1|15614.6|15613.1|15609.6|15608.1|157
1659033300000|2022-07-28 18:35:00|15609.6|15608.1|15610.6|15609.1|15612.6|15610.1|15607.6|15606.1|435
1659033600000|2022-07-28 18:40:00|15609.6|15608.1|15612.6|15610.1|15613.6|15611.3|15609.6|15608.1|177
1659033900000|2022-07-28 18:45:00|15612|15611.1|15607.5|15606|15613.6|15611.3|15607.5|15605.8|189
1659034200000|2022-07-28 18:50:00|15608.5|15606.8|15619.5|15618|15619.8|15618|15608.3|15606.8|303
1659034500000|2022-07-28 18:55:00|15618.5|15617|15620.5|15619|15620.5|15619|15617.5|15616|198
1659034800000|2022-07-28 19:00:00|15621.5|15620|15624.5|15623|15624.5|15623|15619.5|15617.8|338
1659035100000|2022-07-28 19:05:00|15624.2|15622.7|15625.5|15624|15626.5|15625|15620.5|15619|223
1659035400000|2022-07-28 19:10:00|15625.8|15624.3|15621.5|15620|15626.5|15624.3|15620.5|15618.7|98
1659035700000|2022-07-28 19:15:00|15622.2|15619.7|15621.5|15620|15623.5|15622|15620.5|15619|106
1659036000000|2022-07-28 19:20:00|15621.8|15620.3|15621.5|15620|15624.5|15623|15621.5|15619.7|120
1659036300000|2022-07-28 19:25:00|15622.5|15621|15625.5|15624|15625.5|15624|15620.5|15619|241
1659036600000|2022-07-28 19:30:00|15625|15623.5|15624.5|15623|15626.7|15625|15623.5|15622|269
1659036900000|2022-07-28 19:35:00|15623.5|15622|15618.5|15617|15623.5|15622|15616.5|15615|304
1659037200000|2022-07-28 19:40:00|15617.5|15616|15611.4|15609.9|15618.5|15617|15609.4|15607.9|627
1659037500000|2022-07-28 19:45:00|15610.4|15608.9|15612.4|15609.9|15614.4|15612.9|15610.4|15608.7|263
1659037800000|2022-07-28 19:50:00|15612|15610.9|15610.4|15608.9|15613.4|15611.9|15609.4|15607.7|389
1659038100000|2022-07-28 19:55:00|15610|15608.5|15612.4|15610.9|15612.4|15610.9|15608.4|15606.9|298
1658988300000|2022-07-28 06:05:00|15388.4|15385.9|15390.4|15388.9|15396.7|15394.9|15386.4|15384.9|1419
1658988600000|2022-07-28 06:10:00|15389.4|15386.9|15390.4|15388.9|15391.7|15389.9|15379.1|15376.9|629
1658988900000|2022-07-28 06:15:00|15392.4|15389.9|15385.8|15383.3|15392.6|15390.9|15381.4|15379.9|769
1658989200000|2022-07-28 06:20:00|15384.8|15384.3|15384.8|15382.3|15387.8|15386.3|15376.8|15375.3|1000
1658989500000|2022-07-28 06:25:00|15384.5|15383|15378.8|15376.3|15384.8|15383.3|15378.8|15376.3|677
1658989800000|2022-07-28 06:30:00|15376.8|15377.3|15386.8|15385.3|15389.8|15388.3|15364.8|15363.3|1863
1658990100000|2022-07-28 06:35:00|15386.1|15383.6|15397.8|15396.3|15398.8|15397.3|15382.8|15380.3|1612
1658990400000|2022-07-28 06:40:00|15397.1|15395.3|15387.5|15386|15403.8|15402.3|15386.8|15385.3|1026
1658990700000|2022-07-28 06:45:00|15387.8|15386.3|15394.8|15393.3|15396|15394.3|15385.8|15383.5|1162
1658991000000|2022-07-28 06:50:00|15394.5|15392.3|15383.8|15382.3|15401|15399.3|15383.8|15381.3|1851
1658991300000|2022-07-28 06:55:00|15384|15381.5|15370.7|15369.2|15384|15381.5|15370.7|15369.2|2139
1658991600000|2022-07-28 07:00:00|15372|15369.5|15364.7|15363.2|15377.7|15376.2|15364.3|15362.8|2566
1658991900000|2022-07-28 07:05:00|15366|15363.5|15377.7|15376.2|15381|15379.2|15364.7|15362.2|2110
1658992200000|2022-07-28 07:10:00|15378|15375.5|15379.4|15376.9|15381.7|15379.2|15367.7|15365.5|2550
1658992500000|2022-07-28 07:15:00|15379.7|15377.2|15376.7|15375.2|15384.7|15383.2|15368.7|15367.2|1984
1658992800000|2022-07-28 07:20:00|15376|15374.2|15367.7|15366.2|15379.7|15378.2|15365.7|15363.9|2057
1658993100000|2022-07-28 07:25:00|15368.7|15367.2|15375.7|15374.2|15378.7|15377.2|15367.7|15366.2|2458
1658993400000|2022-07-28 07:30:00|15374.7|15373.2|15391.7|15389.2|15397.7|15396.2|15372.7|15371.2|2774
1658993700000|2022-07-28 07:35:00|15390.7|15390.2|15391.7|15390.2|15392.7|15391.2|15379.4|15377.2|2975
1658994000000|2022-07-28 07:40:00|15390.7|15389.2|15389.7|15387.2|15395.7|15393.2|15382.7|15380.2|2277
1658994300000|2022-07-28 07:45:00|15389.9|15387.4|15393.6|15392.1|15402.1|15400.6|15388.7|15386.9|2239
1658994600000|2022-07-28 07:50:00|15395.4|15391.1|15386.6|15385.1|15397.6|15396.1|15385.6|15384.1|2400
1658994900000|2022-07-28 07:55:00|15387.6|15386.1|15381.6|15380.1|15394.6|15393.1|15380.6|15379.1|2673
1658995200000|2022-07-28 08:00:00|15381.3|15377.8|15407.6|15406.1|15422.6|15420.1|15372.6|15371.1|6191
1658995500000|2022-07-28 08:05:00|15408.6|15405.8|15396.6|15395.1|15408.6|15406.4|15392.6|15391.1|2151
1658995800000|2022-07-28 08:10:00|15397.3|15394.8|15424.1|15421.6|15431.1|15428.8|15397.3|15394.8|3568
1658996100000|2022-07-28 08:15:00|15423.3|15421.8|15430|15428.5|15431|15429.5|15414.5|15412.3|2889
1658996400000|2022-07-28 08:20:00|15429|15426.5|15415|15413.5|15435|15433.5|15415|15413.5|2879
1658996700000|2022-07-28 08:25:00|15415.6|15414.1|15408|15406.5|15418|15416.5|15405|15403.5|4207
1658997000000|2022-07-28 08:30:00|15407.7|15405.5|15397|15394.5|15409|15407.5|15396|15394|2709
1658997300000|2022-07-28 08:35:00|15396|15393.5|15398|15396.5|15404.3|15402.3|15390|15388.5|3462
1658997600000|2022-07-28 08:40:00|15397|15395.5|15393.5|15392|15399|15397.5|15388.8|15386.5|4360
1658997900000|2022-07-28 08:45:00|15392.5|15391|15385.5|15383|15398.8|15397|15384.5|15382.8|4199
1658998200000|2022-07-28 08:50:00|15384.5|15382.3|15386.5|15385|15387.8|15386|15380.5|15379|4170
1658998500000|2022-07-28 08:55:00|15385.8|15384|15375.5|15373|15390.8|15389|15373.5|15372|4537
1658998800000|2022-07-28 09:00:00|15376.4|15373.9|15388.5|15387|15393.5|15391|15369.5|15368|4978
1658999100000|2022-07-28 09:05:00|15387.5|15386|15389.5|15388|15393.5|15392|15384.5|15383|3316
1658999400000|2022-07-28 09:10:00|15388.5|15387|15397.5|15396|15399.5|15397.3|15385.5|15384|2916
1658999700000|2022-07-28 09:15:00|15397|15395.5|15402.5|15401|15404.5|15403|15391.5|15390|2881
1659000000000|2022-07-28 09:20:00|15403.5|15402|15406.5|15405|15407.7|15406|15399.5|15398|1692
1659000300000|2022-07-28 09:25:00|15407.5|15405.7|15400.5|15398|15411.5|15410|15398.5|15397|3757
1659000600000|2022-07-28 09:30:00|15399.5|15397|15398.4|15395.9|15403.5|15402|15389.5|15387|3423
1659000900000|2022-07-28 09:35:00|15398.2|15396.7|15400.4|15398.9|15400.4|15398.9|15388.4|15386.7|2494
1659001200000|2022-07-28 09:40:00|15399.4|15397.9|15398.4|15396.9|15403.4|15401.9|15397.4|15395.9|1522
1659001500000|2022-07-28 09:45:00|15398.2|15395.7|15416.4|15414.9|15416.4|15414.9|15395.4|15393.9|1871
1659001800000|2022-07-28 09:50:00|15414.4|15412.9|15416.4|15414.9|15423.4|15421.9|15411.4|15409.2|2519
1659002100000|2022-07-28 09:55:00|15418.4|15416.9|15437.4|15434.9|15437.4|15434.9|15415.4|15413.6|3768
1659002400000|2022-07-28 10:00:00|15436.4|15435.3|15433.4|15431.9|15443.4|15441.9|15431.4|15429.6|3344
1659002700000|2022-07-28 10:05:00|15432.4|15430.9|15431.4|15429.9|15436.1|15434.2|15426.4|15424.6|2532
1659003000000|2022-07-28 10:10:00|15433.4|15431.9|15416.4|15413.9|15435.7|15433.9|15415.4|15413.6|2447
1659003300000|2022-07-28 10:15:00|15415.4|15414.3|15427.4|15424.9|15428.6|15426.9|15415.4|15414.3|1982
1659003600000|2022-07-28 10:20:00|15426.4|15425.1|15427.3|15425.8|15429.4|15426.9|15418.4|15416.9|2258
1659003900000|2022-07-28 10:25:00|15428.3|15426.8|15419.3|15417.8|15428.6|15426.8|15419.3|15417.8|2136
1659004200000|2022-07-28 10:30:00|15418.6|15417.1|15417.3|15414.8|15424.3|15422.8|15415.3|15413.8|1767
1659004500000|2022-07-28 10:35:00|15416.6|15415.1|15423.3|15421.8|15424.3|15422.8|15413.3|15411.8|2361
1659004800000|2022-07-28 10:40:00|15424.3|15422.8|15422.3|15420.8|15425.3|15423.8|15418.3|15416.8|1034
1659005100000|2022-07-28 10:45:00|15421.3|15419.8|15418.3|15416.8|15425.3|15423.1|15415.3|15412.8|2223
1659005400000|2022-07-28 10:50:00|15420.3|15417.8|15416.3|15414.8|15420.3|15418.8|15411.3|15409.8|1631
1659005700000|2022-07-28 10:55:00|15415.8|15414.3|15421.3|15419.8|15425.6|15423.8|15415.3|15413.8|2014
1659006000000|2022-07-28 11:00:00|15420.3|15418.8|15414.3|15412.8|15421.6|15419.1|15411.3|15409.5|2343
1659006300000|2022-07-28 11:05:00|15413.8|15412.3|15422.4|15419.9|15426.4|15424.9|15412.3|15410.8|1242
1659006600000|2022-07-28 11:10:00|15421.6|15420.1|15428.4|15425.9|15429.4|15427.9|15415.4|15413.9|1654
1659006900000|2022-07-28 11:15:00|15427.6|15426.9|15430.6|15429.1|15432.4|15430.9|15425.3|15423.6|2069
1659007200000|2022-07-28 11:20:00|15429.6|15428.1|15434.6|15433.1|15434.6|15433.1|15424.6|15423.1|2865
1659007500000|2022-07-28 11:25:00|15433.6|15432.1|15428.6|15427.1|15435.6|15434.1|15427.6|15425.6|948
1659007800000|2022-07-28 11:30:00|15429|15427.5|15433.6|15432.1|15433.6|15432.1|15427.6|15426.1|2286
1659008100000|2022-07-28 11:35:00|15434.6|15433.1|15428.6|15427.1|15436.6|15435.1|15426.6|15425.1|1642
1659008400000|2022-07-28 11:40:00|15427.9|15426.4|15428.6|15427.1|15429.6|15428.1|15425.6|15423.8|887
1659008700000|2022-07-28 11:45:00|15427.6|15426.1|15426.6|15425.1|15431.6|15430.1|15421.6|15420.1|2186
1659009000000|2022-07-28 11:50:00|15426.3|15424.8|15436.5|15435|15441.6|15440.1|15425.6|15424.1|2229
1659009300000|2022-07-28 11:55:00|15437.5|15436|15438.5|15437|15445.5|15444|15435.5|15433.8|3120
1659009600000|2022-07-28 12:00:00|15439.5|15438|15447.5|15446|15455.5|15454|15427.5|15426|5464
1659009900000|2022-07-28 12:05:00|15448.5|15447|15467.5|15466|15476.5|15475|15445.5|15444|5691
1659010200000|2022-07-28 12:10:00|15466.5|15465|15452.5|15451|15469.5|15468|15452.5|15450.7|4973
1659010500000|2022-07-28 12:15:00|15453.5|15452|15450.5|15449|15458.5|15457|15449.5|15447.7|4506
1659010800000|2022-07-28 12:20:00|15449.5|15448|15441.5|15440|15449.5|15448|15441.5|15439.3|2939
1659011100000|2022-07-28 12:25:00|15442.5|15441|15450|15446.5|15452.5|15450.4|15441.5|15439|2312
1659011400000|2022-07-28 12:30:00|15450.5|15447|15477.5|15476|15501.5|15499.3|15450.5|15447|8091
1659011700000|2022-07-28 12:35:00|15478.2|15475.7|15496.5|15495|15499.5|15498|15476.5|15475|4183
1659012000000|2022-07-28 12:40:00|15495.5|15494|15542.5|15541|15545.5|15544|15493.5|15492|6885
1659012300000|2022-07-28 12:45:00|15541.5|15540|15532.3|15530.8|15547.6|15546.1|15532.3|15530.8|8901
1659012600000|2022-07-28 12:50:00|15531.3|15529.8|15546.6|15545.1|15549.6|15548.1|15528.3|15526.8|5166
1659012900000|2022-07-28 12:55:00|15547.6|15546.1|15542.2|15539.7|15549.2|15547.7|15533.2|15531.7|4902
1659013200000|2022-07-28 13:00:00|15542|15540.5|15560.2|15558.7|15563.5|15561.7|15540.9|15539|5095
1659013500000|2022-07-28 13:05:00|15559.2|15557.7|15557.2|15555.7|15564.2|15562.7|15553.2|15551.7|4801
1659013800000|2022-07-28 13:10:00|15558.2|15556.7|15558.2|15556.7|15575.2|15573.7|15554.2|15552.7|5359
1659014100000|2022-07-28 13:15:00|15560.2|15558.7|15601.2|15599.7|15607.2|15604.7|15558.2|15556.7|6682
1659014400000|2022-07-28 13:20:00|15600.2|15598.7|15606.2|15604.7|15609.2|15607.7|15596.2|15593.7|8230
1659014700000|2022-07-28 13:25:00|15607.2|15605|15597.6|15596.1|15613.5|15611.7|15594.2|15592.7|5998
1659015000000|2022-07-28 13:30:00|15598.6|15597.1|15622.6|15621.1|15634.9|15633.1|15595.9|15593.8|6958
1659015300000|2022-07-28 13:35:00|15621.9|15620.4|15616.6|15614.1|15636.9|15635.1|15609.6|15608.1|8591
1659015600000|2022-07-28 13:40:00|15615.6|15615.1|15607.6|15606.1|15621.3|15619.1|15603.6|15602.1|6348
1659015900000|2022-07-28 13:45:00|15608|15606.5|15605.6|15604.1|15612.6|15611.1|15594.6|15592.1|7024
1659016200000|2022-07-28 13:50:00|15604.9|15603.1|15613.6|15612.1|15619.6|15617.1|15602.6|15601.1|4985
1659016500000|2022-07-28 13:55:00|15614.6|15611.1|15641.1|15638.6|15644.4|15642.6|15613.6|15611.1|4659
1659016800000|2022-07-28 14:00:00|15640.1|15639.6|15638.1|15636.6|15645.1|15642.6|15627.1|15625.6|4162
1659017100000|2022-07-28 14:05:00|15637.8|15635.3|15630.1|15628.6|15640.4|15638.6|15626.1|15624.6|3643
1659017400000|2022-07-28 14:10:00|15629.1|15627.6|15627.1|15624.6|15636.1|15634.6|15625.1|15623.1|3871
1659017700000|2022-07-28 14:15:00|15627.4|15624.9|15621.1|15618.6|15630.1|15627.6|15614.8|15612.8|3537
1659018000000|2022-07-28 14:20:00|15620.3|15619.6|15612.2|15610.7|15622.1|15620.6|15606.1|15604.6|3593
1659018300000|2022-07-28 14:25:00|15613.2|15609.7|15616.2|15613.7|15624.5|15622.7|15610.2|15608.7|5317
1659018600000|2022-07-28 14:30:00|15615.2|15612.7|15610.2|15608.7|15623.2|15621.7|15608.2|15606.7|3940
1659018900000|2022-07-28 14:35:00|15609.2|15607.7|15606.2|15603.7|15610.2|15608|15601.2|15599.7|3081
1659019200000|2022-07-28 14:40:00|15607.2|15604.7|15598.2|15596.7|15610.2|15608.7|15595.2|15593.7|3082
1659019500000|2022-07-28 14:45:00|15598.5|15596|15609.2|15606.7|15614.2|15612|15596.2|15594.7|3559
1659019800000|2022-07-28 14:50:00|15609.5|15607.7|15619.2|15617.7|15620.5|15618.7|15605.2|15603.7|3791
1659020100000|2022-07-28 14:55:00|15619.6|15618.1|15635.2|15633.7|15635.4|15633.9|15619.2|15617.7|4823
1659020400000|2022-07-28 15:00:00|15634.2|15632.7|15632.2|15630.7|15639.9|15638.4|15626.2|15624.7|4933
1659020700000|2022-07-28 15:05:00|15631.2|15629.7|15630.1|15628.6|15644.2|15642.7|15625.2|15623.7|5403
1659021000000|2022-07-28 15:10:00|15629.7|15628.2|15649.1|15647.6|15651.1|15649.6|15628.9|15626.6|5965
1659021300000|2022-07-28 15:15:00|15650.1|15648.6|15639.1|15637.6|15651.1|15649.6|15639.1|15637.6|3723
1659021600000|2022-07-28 15:20:00|15638.1|15636.6|15643.1|15641.6|15648.1|15646.6|15635.9|15633.6|2920
1659021900000|2022-07-28 15:25:00|15642.1|15640.6|15650.1|15647.6|15651.1|15648.9|15642.1|15640.6|1920
1659022200000|2022-07-28 15:30:00|15649.1|15646.6|15644.1|15641.6|15656.1|15654.6|15643.1|15641.3|4416
1659022500000|2022-07-28 15:35:00|15644.4|15642.6|15624.8|15622.3|15645.1|15643.6|15620.8|15619.3|4457
1659022800000|2022-07-28 15:40:00|15624.1|15622.6|15643.8|15642.3|15650.8|15649.3|15621.8|15620|7122
1659023100000|2022-07-28 15:45:00|15644.4|15642.9|15636.8|15634.3|15647.1|15645.3|15631.8|15630.3|3208
1659023400000|2022-07-28 15:50:00|15635.8|15633.3|15617.8|15616.3|15635.8|15634.3|15617.8|15616.3|3027
1659023700000|2022-07-28 15:55:00|15618.8|15617.3|15612.8|15611.3|15621.3|15619.8|15610.8|15609.3|2483
1659024000000|2022-07-28 16:00:00|15611.8|15610.3|15604.8|15603.3|15615.8|15613.3|15604.5|15602.3|2214
1659024300000|2022-07-28 16:05:00|15605.8|15604.3|15602.8|15601.3|15608.8|15607.3|15598.8|15597.3|3618
1659024600000|2022-07-28 16:10:00|15603.8|15602.3|15594.7|15593.2|15604|15602.3|15590.7|15589.2|1502
1659024900000|2022-07-28 16:15:00|15595.7|15592.2|15599.7|15597.2|15601|15599.2|15591.7|15590.2|1496
1659025200000|2022-07-28 16:20:00|15598.7|15597.5|15602.8|15600.3|15602.8|15601.3|15597.7|15596.2|840
1659025500000|2022-07-28 16:25:00|15601.8|15601.3|15604.8|15602.3|15607.8|15606.3|15601.8|15601.1|619
1659025800000|2022-07-28 16:30:00|15603.8|15602.6|15614.8|15613.3|15614.8|15613.3|15603.8|15602.3|1004
1659026100000|2022-07-28 16:35:00|15614.5|15613|15621.8|15620.3|15621.8|15620.3|15614.5|15612.3|746
1659026400000|2022-07-28 16:40:00|15620.8|15619.3|15613.8|15612.3|15621.8|15620.3|15613.8|15612.3|430
1659026700000|2022-07-28 16:45:00|15614.8|15613.3|15609.8|15607.3|15614.8|15613.3|15604.8|15603.3|564
1659027000000|2022-07-28 16:50:00|15608.8|15607.6|15610.8|15609.3|15614|15612.3|15608.8|15606.3|336
1659027300000|2022-07-28 16:55:00|15610.5|15609|15609.8|15607.3|15614|15612.3|15604.8|15603.3|588
1659027600000|2022-07-28 17:00:00|15609|15607.5|15613.8|15611.3|15616.8|15615.3|15606.8|15604.3|534
1659027900000|2022-07-28 17:05:00|15614.8|15612.3|15619.7|15618.2|15623.7|15622.2|15610.8|15609|662
1659028200000|2022-07-28 17:10:00|15620.5|15618|15622.7|15621.2|15624.7|15623.2|15619.7|15618|415
1659028500000|2022-07-28 17:15:00|15623.7|15622.2|15624.7|15623.2|15626|15624.2|15623.7|15622.2|204
1659028800000|2022-07-28 17:20:00|15625.3|15623.8|15629.7|15628.2|15634|15632.2|15625.3|15623.8|506
1659029100000|2022-07-28 17:25:00|15630.7|15628.5|15629.7|15628.2|15633.7|15632.2|15629.7|15628.2|236
1659029400000|2022-07-28 17:30:00|15630.7|15629.2|15629.7|15628.2|15634.7|15633.2|15629.7|15628.2|278
1659029700000|2022-07-28 17:35:00|15630.7|15628.5|15629.7|15628.2|15631.7|15630.2|15627.7|15626.2|266
1659030000000|2022-07-28 17:40:00|15630.7|15629.2|15635|15633.5|15636.7|15634.2|15628.7|15627.2|427
1659030300000|2022-07-28 17:45:00|15634.7|15633.2|15628.7|15626.2|15635.7|15633.4|15628.4|15626.2|226
1659030600000|2022-07-28 17:50:00|15627.7|15625.2|15627.7|15626.2|15628.9|15627.2|15623.7|15622.2|173
1659030900000|2022-07-28 17:55:00|15628.7|15625.9|15627.6|15626.1|15629.7|15628.2|15625.6|15624.1|135
1659031200000|2022-07-28 18:00:00|15626.6|15625.1|15617.6|15615.1|15627.4|15626.1|15616.6|15615.1|222
1659031500000|2022-07-28 18:05:00|15617.4|15615.9|15616.6|15614.1|15619.6|15618.1|15614.6|15613.1|206
1659031800000|2022-07-28 18:10:00|15617.4|15615.1|15622.6|15620.1|15622.6|15620.4|15617.4|15614.9|132
1659032100000|2022-07-28 18:15:00|15621.6|15621.1|15621.6|15620.1|15624.6|15623.1|15620.6|15618.8|113
1659032400000|2022-07-28 18:20:00|15621.1|15619.6|15618.6|15617.1|15621.6|15620.1|15617.6|15615.8|147
1659032700000|2022-07-28 18:25:00|15618.3|15616.8|15613.6|15612.1|15618.9|15617.1|15613.6|15612.1|154
1659033000000|2022-07-28 18:30:00|15614.6|15612.4|15610.6|15609.1|15614.6|15613.1|15609.6|15608.1|157
1659033300000|2022-07-28 18:35:00|15609.6|15608.1|15610.6|15609.1|15612.6|15610.1|15607.6|15606.1|435
1659033600000|2022-07-28 18:40:00|15609.6|15608.1|15612.6|15610.1|15613.6|15611.3|15609.6|15608.1|177
1659033900000|2022-07-28 18:45:00|15612|15611.1|15607.5|15606|15613.6|15611.3|15607.5|15605.8|189
1659034200000|2022-07-28 18:50:00|15608.5|15606.8|15619.5|15618|15619.8|15618|15608.3|15606.8|303
1659034500000|2022-07-28 18:55:00|15618.5|15617|15620.5|15619|15620.5|15619|15617.5|15616|198
1659034800000|2022-07-28 19:00:00|15621.5|15620|15624.5|15623|15624.5|15623|15619.5|15617.8|338
1659035100000|2022-07-28 19:05:00|15624.2|15622.7|15625.5|15624|15626.5|15625|15620.5|15619|223
1659035400000|2022-07-28 19:10:00|15625.8|15624.3|15621.5|15620|15626.5|15624.3|15620.5|15618.7|98
1659035700000|2022-07-28 19:15:00|15622.2|15619.7|15621.5|15620|15623.5|15622|15620.5|15619|106
1659036000000|2022-07-28 19:20:00|15621.8|15620.3|15621.5|15620|15624.5|15623|15621.5|15619.7|120
1659036300000|2022-07-28 19:25:00|15622.5|15621|15625.5|15624|15625.5|15624|15620.5|15619|241
1659036600000|2022-07-28 19:30:00|15625|15623.5|15624.5|15623|15626.7|15625|15623.5|15622|269
1659036900000|2022-07-28 19:35:00|15623.5|15622|15618.5|15617|15623.5|15622|15616.5|15615|304
1659037200000|2022-07-28 19:40:00|15617.5|15616|15611.4|15609.9|15618.5|15617|15609.4|15607.9|627
1659037500000|2022-07-28 19:45:00|15610.4|15608.9|15612.4|15609.9|15614.4|15612.9|15610.4|15608.7|263
1659037800000|2022-07-28 19:50:00|15612|15610.9|15610.4|15608.9|15613.4|15611.9|15609.4|15607.7|389
1659038100000|2022-07-28 19:55:00|15610|15608.5|15612.4|15610.9|15612.4|15610.9|15608.4|15606.9|298
1659074700000|2022-07-29 06:05:00|15646.7|15645.2|15640.7|15639.2|15646.7|15645.2|15630.7|15629.2|1300
1659075000000|2022-07-29 06:10:00|15639.7|15638.2|15622.7|15621.2|15641.7|15639.5|15618.7|15616.9|1390
1659075300000|2022-07-29 06:15:00|15620.7|15620.2|15626.7|15625.2|15628.7|15626.2|15616.7|15615.2|1394
1659075600000|2022-07-29 06:20:00|15625.7|15624.2|15615.6|15614.1|15630.7|15629.1|15615.6|15614.1|900
1659075900000|2022-07-29 06:25:00|15614.6|15613.1|15610.6|15609.1|15624.6|15623.1|15610.6|15608.1|1533
1659076200000|2022-07-29 06:30:00|15611.6|15610.1|15601.6|15600.1|15622.6|15621.1|15600.6|15599.1|2291
1659076500000|2022-07-29 06:35:00|15602.6|15601.1|15604.2|15601.7|15614.6|15613.1|15595.6|15594.1|1508
1659076800000|2022-07-29 06:40:00|15603.2|15602.7|15602.2|15600.7|15614.2|15612.7|15598.2|15596.4|1374
1659077100000|2022-07-29 06:45:00|15601.2|15599.7|15596.2|15593.7|15608.4|15606.7|15592.4|15590.4|2948
1659077400000|2022-07-29 06:50:00|15594.2|15594.7|15595.1|15593.6|15606.1|15604.6|15591.2|15588.7|2410
1659077700000|2022-07-29 06:55:00|15594.1|15592.6|15601.1|15598.6|15601.4|15599.6|15587.1|15585.4|2033
1659078000000|2022-07-29 07:00:00|15600.1|15599.6|15576.1|15574.6|15606.1|15604.6|15575.1|15573.6|4390
1659078300000|2022-07-29 07:05:00|15577.1|15575.6|15571.1|15569.6|15583.1|15580.6|15569.1|15567.6|2767
1659078600000|2022-07-29 07:10:00|15570.7|15569.2|15559.7|15558.2|15571.4|15569.3|15557.6|15556.1|3444
1659078900000|2022-07-29 07:15:00|15559.4|15557.9|15586|15583.5|15586.3|15584.5|15557.7|15555.9|5178
1659079200000|2022-07-29 07:20:00|15585.3|15583.8|15569|15567.5|15589|15587.5|15566|15564.5|3442
1659079500000|2022-07-29 07:25:00|15569.7|15568.2|15541|15539.5|15571|15569.5|15541|15539.5|5365
1659079800000|2022-07-29 07:30:00|15542|15538.5|15541.8|15539.3|15547.1|15545.3|15533.5|15532|4941
1659080100000|2022-07-29 07:35:00|15540.8|15539.6|15543.1|15541.6|15550.1|15548.6|15539.8|15538.3|2702
1659080400000|2022-07-29 07:40:00|15542.1|15540.6|15528|15526.5|15545.3|15543.6|15527|15524.8|5013
1659080700000|2022-07-29 07:45:00|15527.8|15526.3|15528|15526.5|15531.3|15529.5|15522|15520.5|2633
1659081000000|2022-07-29 07:50:00|15527|15525.5|15514|15512.5|15529|15527.5|15514|15512.5|3198
1659081300000|2022-07-29 07:55:00|15513|15511.5|15521|15519.5|15522|15520.5|15510|15508.5|3536
1659081600000|2022-07-29 08:00:00|15522|15520.5|15520|15518.5|15523|15521.5|15513|15511.5|4758
1659081900000|2022-07-29 08:05:00|15519|15517.5|15506|15504.5|15528|15526.5|15506|15504.5|4369
1659082200000|2022-07-29 08:10:00|15507|15504.8|15501|15499.5|15515|15513.5|15500.4|15498.9|4924
1659082500000|2022-07-29 08:15:00|15502|15500.5|15504|15501.5|15508|15506.5|15495.3|15493.8|3348
1659082800000|2022-07-29 08:20:00|15503|15500.5|15509.3|15506.8|15512|15509.5|15498|15496.5|3781
1659083100000|2022-07-29 08:25:00|15508|15506.5|15510|15508.5|15514|15512.5|15499|15497.5|3088
1659083400000|2022-07-29 08:30:00|15509.2|15507.5|15500|15498.5|15512.2|15510.5|15499|15496.5|3242
1659083700000|2022-07-29 08:35:00|15501|15499.5|15508.9|15507.4|15514.9|15513.4|15501|15499.5|3877
1659084000000|2022-07-29 08:40:00|15509.4|15507.9|15492.9|15490.4|15512.9|15511.4|15480.4|15478.9|5039
1659084300000|2022-07-29 08:45:00|15493.9|15491.4|15501.5|15500|15502.5|15501|15486.9|15485.2|3092
1659084600000|2022-07-29 08:50:00|15500.5|15499|15494.9|15493.4|15501.5|15500|15490.9|15489.1|2658
1659084900000|2022-07-29 08:55:00|15495.9|15494.4|15496.9|15494.4|15500.9|15499.4|15492.5|15490.4|3534
1659085200000|2022-07-29 09:00:00|15494.9|15492.4|15505.9|15504.4|15506.9|15505.4|15482.9|15480.4|4794
1659085500000|2022-07-29 09:05:00|15505.3|15503.8|15504.9|15503.4|15512.2|15509.7|15492.9|15491.4|3848
1659085800000|2022-07-29 09:10:00|15505.2|15503.7|15509.9|15508.4|15513.9|15512.4|15504.9|15502.9|3826
1659086100000|2022-07-29 09:15:00|15507.9|15506.4|15497.9|15496.4|15507.9|15506.4|15492.9|15491.4|2265
1659086400000|2022-07-29 09:20:00|15496.9|15495.4|15502.9|15501.4|15508.9|15507.4|15494.9|15493.4|2895
1659086700000|2022-07-29 09:25:00|15502.4|15500.9|15502.8|15500.3|15504.8|15502.3|15494.9|15493.4|1894
1659087000000|2022-07-29 09:30:00|15502.1|15500.6|15503.8|15502.3|15506.8|15505.3|15499.8|15498.3|2740
1659087300000|2022-07-29 09:35:00|15504.8|15503.3|15504.8|15503.3|15511.8|15510.3|15498.8|15497.3|2515
1659087600000|2022-07-29 09:40:00|15505.8|15504.3|15493.8|15492.3|15506.8|15505.3|15493.5|15491.3|1591
1659087900000|2022-07-29 09:45:00|15494.5|15492|15490.8|15489.3|15498.1|15496.3|15485.8|15484.1|3501
1659088200000|2022-07-29 09:50:00|15491.8|15490.3|15494.8|15493.3|15499.1|15497.6|15488.8|15487.3|2310
1659088500000|2022-07-29 09:55:00|15495.8|15494.3|15488.8|15487.3|15495.8|15494.3|15483.8|15482.3|1884
1659088800000|2022-07-29 10:00:00|15488.5|15486|15494.8|15493.3|15494.8|15493.3|15483.2|15481|1744
1659089100000|2022-07-29 10:05:00|15493.8|15492.3|15500.8|15499.3|15501.8|15500.3|15487.8|15486.3|2480
1659089400000|2022-07-29 10:10:00|15501.8|15500.3|15499|15497.5|15505.8|15503.5|15490.8|15489.3|2896
1659089700000|2022-07-29 10:15:00|15498.8|15497.3|15507.7|15506.2|15510|15507.8|15496.8|15494.3|1884
1659090000000|2022-07-29 10:20:00|15507|15505.5|15510.7|15509.2|15512.7|15511.2|15507|15505|1843
1659090300000|2022-07-29 10:25:00|15511|15508.5|15514.7|15513.2|15515.7|15514.2|15505.7|15504.2|2251
1659090600000|2022-07-29 10:30:00|15514.4|15512.9|15514.7|15513.2|15519.7|15518.2|15512.7|15510.9|3368
1659090900000|2022-07-29 10:35:00|15513.7|15512.2|15520.7|15519.2|15521|15519.2|15513.7|15512.2|2884
1659091200000|2022-07-29 10:40:00|15519.7|15518.2|15520|15518.5|15524|15522.5|15516.7|15515.2|2364
1659091500000|2022-07-29 10:45:00|15519|15517.5|15509|15507.5|15520.3|15518.5|15508|15506.5|1132
1659091800000|2022-07-29 10:50:00|15509.4|15507.9|15512|15510.5|15514|15512.5|15508|15506.5|2478
1659092100000|2022-07-29 10:55:00|15514|15512.5|15519|15517.5|15525.7|15524.2|15513|15511.5|3276
1659092400000|2022-07-29 11:00:00|15520|15518.5|15527.5|15526|15527.8|15526|15514.9|15513.4|3384
1659092700000|2022-07-29 11:05:00|15527.8|15525.3|15526.5|15525|15528.5|15526.7|15521.5|15520|2240
1659093000000|2022-07-29 11:10:00|15527.5|15526|15525.5|15524|15532.8|15531.3|15523.5|15522|2988
1659093300000|2022-07-29 11:15:00|15525.8|15523.3|15524.5|15523|15529.5|15528|15521.5|15520|3118
1659093600000|2022-07-29 11:20:00|15525.5|15524|15515.5|15514|15525.5|15524|15513.5|15512|1552
1659093900000|2022-07-29 11:25:00|15514.5|15513|15521.5|15520|15522|15520.5|15507.5|15506|1309
1659094200000|2022-07-29 11:30:00|15522|15520.5|15515.4|15513.9|15523.5|15521|15514.4|15512.9|1691
1659094500000|2022-07-29 11:35:00|15517.4|15512.9|15522.4|15520.9|15526.4|15524.9|15516.4|15512.9|1450
1659094800000|2022-07-29 11:40:00|15522.7|15520.2|15522.4|15519.9|15524.4|15521.9|15517.4|15515.9|1642
1659095100000|2022-07-29 11:45:00|15521.4|15520.9|15514.4|15512.9|15521.4|15520.9|15511.4|15508.9|2834
1659095400000|2022-07-29 11:50:00|15513.7|15511.9|15515.4|15512.9|15519.4|15517.9|15511.4|15509.9|2754
1659095700000|2022-07-29 11:55:00|15515.1|15513.6|15513.4|15511.9|15520.4|15518.9|15510.4|15508.6|1817
1659096000000|2022-07-29 12:00:00|15513|15511.5|15510.4|15508.9|15518.4|15516.9|15506.4|15504.6|3007
1659096300000|2022-07-29 12:05:00|15509.5|15508|15501.7|15500.2|15509.5|15508|15497.8|15496.3|4415
1659096600000|2022-07-29 12:10:00|15502.7|15500.9|15493.4|15491.9|15502.7|15500.9|15490.4|15488.9|3381
1659096900000|2022-07-29 12:15:00|15492.4|15490.9|15500.4|15498.9|15500.4|15498.9|15487.4|15485.6|2516
1659097200000|2022-07-29 12:20:00|15501.4|15497.9|15499.3|15497.8|15502.3|15500.8|15493.4|15491.9|1959
1659097500000|2022-07-29 12:25:00|15498.3|15496.8|15497.3|15494.8|15509.3|15507.6|15497.1|15494.8|2781
1659097800000|2022-07-29 12:30:00|15490.3|15487.8|15509.3|15507.8|15510.3|15507.8|15481.3|15479.8|5674
1659098100000|2022-07-29 12:35:00|15510.3|15508.8|15515.3|15513.8|15518.3|15516.8|15501.3|15499.8|3838
1659098400000|2022-07-29 12:40:00|15514.3|15512.8|15514.3|15512.8|15523.6|15521.8|15504.3|15502.5|3803
1659098700000|2022-07-29 12:45:00|15513.3|15511.8|15528.3|15525.8|15528.6|15526.8|15502.7|15501.2|2448
1659099000000|2022-07-29 12:50:00|15529.3|15527.8|15518.3|15516.8|15531.3|15529.8|15517.3|15515.8|2375
1659099300000|2022-07-29 12:55:00|15517.3|15515.8|15523.3|15521.8|15529.3|15527.8|15516.3|15514.5|2596
1659099600000|2022-07-29 13:00:00|15524.6|15522.1|15519.3|15516.8|15532.6|15530.8|15511.3|15509.8|1985
1659099900000|2022-07-29 13:05:00|15518.3|15517.8|15515.3|15513.8|15519.5|15517.8|15500.3|15498.5|2867
1659100200000|2022-07-29 13:10:00|15514.3|15512.8|15512.3|15510.8|15515.3|15513.8|15500.3|15498.5|4146
1659100500000|2022-07-29 13:15:00|15511.3|15509.8|15514.2|15512.7|15524.5|15522.7|15509|15507.5|4630
1659100800000|2022-07-29 13:20:00|15515.2|15513|15531.4|15529.9|15532.4|15530.9|15507.2|15505.7|4263
1659101100000|2022-07-29 13:25:00|15531.8|15530.3|15539.4|15537.9|15542.4|15540.9|15522.4|15520.9|2985
1659101400000|2022-07-29 13:30:00|15538.8|15537.3|15542.4|15540.9|15543.7|15541.9|15530.4|15528.9|3825
1659101700000|2022-07-29 13:35:00|15542.1|15539.9|15546.4|15544.9|15546.4|15544.9|15534.4|15532.6|2416
1659102000000|2022-07-29 13:40:00|15545.8|15544.3|15553.4|15550.9|15568.4|15566.9|15545.4|15543.6|5457
1659102300000|2022-07-29 13:45:00|15554.4|15551.9|15555.3|15552.8|15561.4|15559.9|15547.3|15545.8|5686
1659102600000|2022-07-29 13:50:00|15554.6|15553.1|15563.3|15560.8|15563.3|15561.8|15548.3|15546.6|4477
1659102900000|2022-07-29 13:55:00|15563.6|15561.1|15564.9|15563.4|15574.3|15571.8|15552|15550.5|4493
1659103200000|2022-07-29 14:00:00|15565.6|15563.1|15572.6|15570.1|15579.6|15577.8|15561.3|15559.3|3807
1659103500000|2022-07-29 14:05:00|15571.3|15569.8|15565.3|15563.8|15577.3|15575.8|15564.3|15562.8|5598
1659103800000|2022-07-29 14:10:00|15564.3|15562.8|15581.3|15579.8|15581.3|15579.8|15558.3|15556.8|3427
1659104100000|2022-07-29 14:15:00|15580.3|15578.8|15567.3|15565.8|15583.6|15581.8|15567.3|15565.8|3814
1659104400000|2022-07-29 14:20:00|15566.3|15564.8|15579.3|15576.8|15580.3|15578.8|15565.3|15563.8|3223
1659104700000|2022-07-29 14:25:00|15579|15576.5|15568.5|15567|15590.3|15588.8|15568.3|15566.8|4187
1659105000000|2022-07-29 14:30:00|15568.3|15566.8|15576.3|15574.8|15586.3|15584.8|15567|15564.8|4365
1659105300000|2022-07-29 14:35:00|15576.5|15575|15576.2|15574.7|15587.3|15585.8|15573.2|15571.7|2303
1659105600000|2022-07-29 14:40:00|15577.2|15575.7|15570.2|15568.7|15583.2|15580.7|15567.2|15565.7|3842
1659105900000|2022-07-29 14:45:00|15571.7|15570.2|15573.2|15571.7|15588.5|15586.7|15570.2|15568.7|4832
1659106200000|2022-07-29 14:50:00|15573.7|15572.2|15582.2|15580.7|15582.2|15580.7|15570.2|15568.7|3274
1659106500000|2022-07-29 14:55:00|15581.2|15579.7|15598.9|15597.4|15598.9|15597.4|15578.2|15576.4|5574
1659106800000|2022-07-29 15:00:00|15598.5|15597|15588.9|15587.4|15598.9|15597.4|15586.5|15585|7941
1659107100000|2022-07-29 15:05:00|15589.9|15588.4|15611.9|15610.4|15621.2|15618.7|15588.9|15587.1|8862
1659107400000|2022-07-29 15:10:00|15612.9|15611.4|15626.9|15625.4|15629.9|15628.4|15601.9|15600.4|15232
1659107700000|2022-07-29 15:15:00|15627.3|15625.8|15619.9|15618.4|15630.2|15628.4|15607.9|15606.4|8992
1659108000000|2022-07-29 15:20:00|15620.3|15618.8|15615.9|15614.4|15629.9|15628.4|15615.9|15614.1|5256
1659108300000|2022-07-29 15:25:00|15614.9|15613.4|15607.9|15606.4|15616.2|15614.4|15606.9|15605.4|4384
1659108600000|2022-07-29 15:30:00|15608.9|15607.4|15616.9|15615.4|15621.9|15620.4|15607.9|15606.4|3676
1659108900000|2022-07-29 15:35:00|15617.9|15616.4|15601.8|15599.3|15619.9|15618.4|15601.8|15599.3|5001
1659109200000|2022-07-29 15:40:00|15600.8|15600.3|15610.8|15609.3|15616.1|15614.3|15600.8|15599.3|2931
1659109500000|2022-07-29 15:45:00|15609.8|15608.3|15621.8|15620.3|15623.8|15622.3|15609.8|15608.1|2276
1659109800000|2022-07-29 15:50:00|15620.8|15619.3|15628.8|15627.3|15630.8|15629.3|15617.8|15616|2452
1659110100000|2022-07-29 15:55:00|15627.8|15626.3|15624.8|15622.3|15629.8|15628.3|15621.8|15620.3|2613
1659110400000|2022-07-29 16:00:00|15623.8|15623.3|15635.8|15634.3|15641.8|15640.3|15623.8|15622.3|2377
1659110700000|2022-07-29 16:05:00|15636.8|15635.3|15632.8|15631.3|15639.8|15637.3|15631.8|15630.3|1364
1659111000000|2022-07-29 16:10:00|15633.8|15632|15636.8|15635.3|15636.8|15635.3|15631.8|15630.3|846
1659111300000|2022-07-29 16:15:00|15637.8|15636.3|15640.8|15638.3|15644.1|15642.3|15636.5|15634.3|489
1659111600000|2022-07-29 16:20:00|15640.5|15639|15631.8|15630.3|15640.8|15639.3|15631.8|15630|418
1659111900000|2022-07-29 16:25:00|15632.5|15630|15633.8|15631.3|15635|15633.3|15630.8|15629.3|606
1659112200000|2022-07-29 16:30:00|15633|15631.5|15628.7|15627.2|15633|15631.5|15626.5|15625|670
1659112500000|2022-07-29 16:35:00|15629.7|15628.2|15632.7|15631.2|15634|15632.2|15628.7|15628.2|652
1659112800000|2022-07-29 16:40:00|15631.7|15630.2|15624.7|15623.2|15631.7|15630.2|15623.7|15622.2|518
1659113100000|2022-07-29 16:45:00|15623.7|15622.2|15622.7|15621.2|15627.7|15626.2|15621.7|15619.2|424
1659113400000|2022-07-29 16:50:00|15623|15620.2|15621.5|15620|15625|15623.2|15621.1|15619.6|435
1659113700000|2022-07-29 16:55:00|15620.5|15619|15623.5|15622|15624.5|15622|15620.5|15618.5|442
1659114000000|2022-07-29 17:00:00|15624.5|15623|15621.5|15620|15625.5|15624|15621.5|15620|297
1659114300000|2022-07-29 17:05:00|15622.5|15621|15626.5|15625|15627.5|15626|15621.5|15619|319
1659114600000|2022-07-29 17:10:00|15626.2|15623.7|15624.5|15623|15626.8|15625|15622.8|15621|314
1659114900000|2022-07-29 17:15:00|15625.5|15624|15623.5|15622|15625.5|15624|15623.5|15621.7|188
1659115200000|2022-07-29 17:20:00|15623.9|15622.4|15623.5|15622|15625.2|15623|15622.5|15621|169
1659115500000|2022-07-29 17:25:00|15624.1|15622.6|15629.5|15628|15629.5|15628|15623.8|15622|355
1659115800000|2022-07-29 17:30:00|15630.5|15629|15628.5|15626|15631.8|15630|15628.5|15626|181
1659116100000|2022-07-29 17:35:00|15627.5|15627|15626.5|15625|15628.5|15627|15625.7|15624|71
1659116400000|2022-07-29 17:40:00|15625.7|15624.2|15625.4|15622.9|15626.5|15625|15622.5|15621|176
1659116700000|2022-07-29 17:45:00|15625.2|15623.9|15624.4|15622.9|15625.7|15623.9|15623.4|15621.9|67
1659117000000|2022-07-29 17:50:00|15625.4|15623.2|15626.1|15624.6|15626.4|15624.7|15623.4|15621.9|99
1659117300000|2022-07-29 17:55:00|15627.1|15625.6|15624.1|15622.6|15627.1|15625.6|15624.1|15622.6|92
1659117600000|2022-07-29 18:00:00|15623.1|15621.6|15623.1|15621.6|15625.1|15623.6|15622.1|15620.6|98
1659117900000|2022-07-29 18:05:00|15623.6|15622.1|15623.1|15621.6|15626.1|15623.9|15623.1|15621.6|160
1659118200000|2022-07-29 18:10:00|15624.1|15622.6|15622.1|15619.6|15624.1|15622.6|15621.1|15619.6|512
1659118500000|2022-07-29 18:15:00|15621.1|15620.6|15621.1|15619.6|15621.1|15620.6|15619.1|15617.6|283
1659118800000|2022-07-29 18:20:00|15622.1|15619|15619.1|15617.6|15622.1|15619.6|15618.1|15616.6|199
1659119100000|2022-07-29 18:25:00|15618.1|15616.6|15619.1|15617.6|15619.1|15617.6|15618.1|15616.3|228
1659119400000|2022-07-29 18:30:00|15618.5|15617|15619.1|15617.6|15621.1|15619.6|15618.1|15616.6|411
1659119700000|2022-07-29 18:35:00|15620.1|15617.9|15621.1|15619.6|15621.1|15619.6|15619.1|15617.3|89
1659120000000|2022-07-29 18:40:00|15620.1|15618.6|15620.1|15617.6|15621.1|15619.6|15617.1|15615.3|212
1659120300000|2022-07-29 18:45:00|15619.3|15617.8|15623|15620.5|15624|15622.5|15619.1|15617.6|201
1659120600000|2022-07-29 18:50:00|15622.3|15620.8|15615|15613.5|15623|15620.8|15615|15613.5|308
1659120900000|2022-07-29 18:55:00|15614|15612.5|15610|15608.5|15615|15613.5|15608|15606.5|420
1659121200000|2022-07-29 19:00:00|15608|15607.5|15602|15600.5|15610|15608.5|15602|15600.5|561
1659121500000|2022-07-29 19:05:00|15603|15601.5|15604|15602.5|15606.3|15604.5|15602|15600.5|268
1659121800000|2022-07-29 19:10:00|15605|15603.5|15600|15598.5|15606|15603.8|15599.7|15598.2|332
1659122100000|2022-07-29 19:15:00|15599|15597.5|15602|15600.5|15602|15600.5|15599|15596.5|282
1659122400000|2022-07-29 19:20:00|15601|15599.5|15602|15600.5|15602.3|15600.5|15600.7|15599.2|277
1659122700000|2022-07-29 19:25:00|15602.3|15599.8|15600|15598.5|15603|15601.5|15600|15598.5|358
1659123000000|2022-07-29 19:30:00|15601|15599.5|15602|15599.5|15606|15603.7|15599|15596.5|462
1659123300000|2022-07-29 19:35:00|15601.2|15599.7|15601.9|15600.4|15602.4|15600.4|15597|15595.5|165
1659123600000|2022-07-29 19:40:00|15600.9|15599.4|15602.9|15601.4|15603.9|15602.4|15597.9|15596.4|302
1659123900000|2022-07-29 19:45:00|15603.9|15601|15606.9|15605.4|15606.9|15605.4|15600.9|15599.4|396
1659124200000|2022-07-29 19:50:00|15606.5|15605|15617.9|15615.4|15617.9|15616.4|15602.9|15601.4|664
1659124500000|2022-07-29 19:55:00|15617.6|15616.1|15609.2|15607.7|15623.9|15621.7|15606.5|15603.4|523
1659333900000|2022-08-01 06:05:00|15590.2|15588.7|15578.2|15576.7|15595.2|15592.7|15577.2|15575.7|1432
1659334200000|2022-08-01 06:10:00|15576.2|15574.7|15586.2|15584.7|15589.2|15587.1|15576.2|15574.7|1141
1659334500000|2022-08-01 06:15:00|15587.2|15585.7|15583.1|15581.6|15590.2|15588.7|15580.7|15579.2|873
1659334800000|2022-08-01 06:20:00|15582.1|15580.6|15593.1|15591.6|15594.4|15592.6|15582.1|15580.6|602
1659335100000|2022-08-01 06:25:00|15594.1|15592.6|15602.1|15599.6|15603.4|15601.6|15592.1|15590.3|628
1659335400000|2022-08-01 06:30:00|15603.1|15600.6|15576.1|15574.6|15606.1|15603.6|15575.1|15573.3|1998
1659335700000|2022-08-01 06:35:00|15574.1|15572.6|15581.1|15579.6|15583.1|15581.6|15568.1|15566.6|1209
1659336000000|2022-08-01 06:40:00|15582.1|15580.6|15596.1|15594.6|15597.1|15595.6|15577.8|15575.6|676
1659336300000|2022-08-01 06:45:00|15596.4|15594.9|15603.1|15601.6|15603.1|15601.6|15590.1|15588.3|1370
1659336600000|2022-08-01 06:50:00|15602.1|15600.6|15604.1|15602.6|15605.1|15603.6|15595.1|15593.6|773
1659336900000|2022-08-01 06:55:00|15603.1|15601.6|15585.1|15583.6|15603.1|15601.6|15582.7|15580.6|967
1659337200000|2022-08-01 07:00:00|15588.1|15585.6|15602.2|15599.7|15602.5|15600.7|15579.1|15577.6|2298
1659337500000|2022-08-01 07:05:00|15601.8|15600.7|15612.2|15610.7|15614.2|15612.7|15596.2|15593.7|1644
1659337800000|2022-08-01 07:10:00|15612.8|15611.3|15601.2|15599.7|15613.2|15611.7|15599.2|15597.7|1647
1659338100000|2022-08-01 07:15:00|15600.6|15599.1|15615.1|15613.6|15622.4|15620.6|15600.2|15598.7|2635
1659338400000|2022-08-01 07:20:00|15616.1|15613.9|15585.1|15583.6|15616.4|15613.9|15579.1|15577.3|4857
1659338700000|2022-08-01 07:25:00|15586.1|15582.6|15582.1|15579.6|15594.4|15592.6|15580.1|15578.6|3336
1659339000000|2022-08-01 07:30:00|15581.1|15580.6|15574.1|15572.6|15591.1|15589.6|15573.1|15571.6|3855
1659339300000|2022-08-01 07:35:00|15573.4|15571.6|15555.1|15553.6|15578.1|15576.6|15551.1|15549.6|4606
1659339600000|2022-08-01 07:40:00|15556.1|15554.6|15559.1|15557.6|15562.1|15560.6|15546.7|15544.3|3686
1659339900000|2022-08-01 07:45:00|15560.1|15558.6|15566.1|15563.6|15568.4|15566.9|15554.1|15552.3|2549
1659340200000|2022-08-01 07:50:00|15565.1|15563.9|15569.1|15566.6|15570.1|15567.9|15560.1|15558.3|2149
1659340500000|2022-08-01 07:55:00|15567.1|15565.6|15549.1|15547.6|15569.1|15567.6|15549.1|15547.3|2825
1659340800000|2022-08-01 08:00:00|15548.8|15546.3|15542.1|15540.6|15551.1|15549.6|15533.1|15530.6|3350
1659341100000|2022-08-01 08:05:00|15541.1|15539.6|15531|15528.5|15541.1|15539.6|15525|15523.5|2645
1659341400000|2022-08-01 08:10:00|15530.3|15528.8|15539|15537.5|15543|15541.5|15528|15526.5|2577
1659341700000|2022-08-01 08:15:00|15540|15538.5|15540|15538.5|15544|15541.8|15537.7|15535.5|2134
1659342000000|2022-08-01 08:20:00|15539|15537.5|15539|15537.5|15546|15544.5|15532.7|15530.5|2490
1659342300000|2022-08-01 08:25:00|15538.3|15536.5|15545|15542.5|15545|15543.5|15535|15533.5|4048
1659342600000|2022-08-01 08:30:00|15544|15541.5|15537|15535.5|15550.3|15548.5|15537|15535.5|3843
1659342900000|2022-08-01 08:35:00|15537.6|15536.1|15529|15527.5|15540|15538.5|15522|15520.5|4533
1659343200000|2022-08-01 08:40:00|15528.2|15526.7|15542|15540.5|15543|15541.5|15527|15525.5|2683
1659343500000|2022-08-01 08:45:00|15541.7|15540.2|15541|15539.5|15553|15551.5|15541|15539.2|3673
1659343800000|2022-08-01 08:50:00|15540|15538.5|15541|15539.5|15545|15543.5|15538|15536.2|1743
1659344100000|2022-08-01 08:55:00|15540|15538.5|15545.9|15544.4|15545.9|15544.4|15536|15534.5|2954
1659344400000|2022-08-01 09:00:00|15546.4|15544.9|15553.9|15552.4|15554.2|15552.4|15544.9|15543.4|3975
1659344700000|2022-08-01 09:05:00|15554.9|15553.4|15558.9|15557.4|15558.9|15557.4|15547.2|15545.4|1491
1659345000000|2022-08-01 09:10:00|15557.9|15556.4|15565.9|15564.4|15566.9|15565.4|15556.9|15554.4|2130
1659345300000|2022-08-01 09:15:00|15566.6|15565.1|15557.9|15556.4|15567.9|15566.4|15556.9|15555.1|1580
1659345600000|2022-08-01 09:20:00|15557.3|15555.8|15556.9|15555.4|15561.9|15560.4|15548.9|15546.5|2152
1659345900000|2022-08-01 09:25:00|15555.9|15554.4|15552.9|15551.4|15557.9|15556.4|15552.3|15550.8|711
1659346200000|2022-08-01 09:30:00|15553.5|15552|15548.9|15546.4|15556.2|15554.4|15545.9|15544.4|1259
1659346500000|2022-08-01 09:35:00|15548.6|15547.1|15562.9|15560.4|15567.2|15565.4|15545.9|15544.4|1995
1659346800000|2022-08-01 09:40:00|15561.9|15561.4|15571.9|15570.4|15574.9|15573.4|15561.9|15561.1|2305
1659347100000|2022-08-01 09:45:00|15570.9|15569.4|15568.9|15567.4|15571.9|15570.4|15558.6|15556.1|2075
1659347400000|2022-08-01 09:50:00|15569.9|15568.4|15579.8|15578.3|15585.8|15584.3|15564.8|15563.1|2842
1659347700000|2022-08-01 09:55:00|15580.8|15579|15590.8|15589.3|15594.1|15592.3|15574.8|15572.3|2221
1659348000000|2022-08-01 10:00:00|15589.8|15588.3|15591.8|15590.3|15598.1|15595.9|15584.8|15583|2367
1659348300000|2022-08-01 10:05:00|15592.2|15589.3|15580.8|15579.3|15596.8|15595.3|15580.8|15579.3|1802
1659348600000|2022-08-01 10:10:00|15580.4|15578.9|15582.8|15580.3|15584.8|15583.3|15573.8|15572|2195
1659348900000|2022-08-01 10:15:00|15582.5|15580|15596.8|15595.3|15599|15597.3|15581.8|15580|2064
1659349200000|2022-08-01 10:20:00|15597.1|15595.6|15607.8|15606.3|15608.1|15606.3|15595.8|15594|1914
1659349500000|2022-08-01 10:25:00|15608.8|15607.3|15602.8|15601.3|15614.8|15613.3|15600.8|15599.3|2339
1659349800000|2022-08-01 10:30:00|15599.8|15598.3|15591.8|15590.3|15602.8|15600.6|15591.8|15590.3|1749
1659350100000|2022-08-01 10:35:00|15592.8|15590.6|15594.8|15593.3|15595.8|15594.3|15589.1|15587.3|1094
1659350400000|2022-08-01 10:40:00|15595.8|15594.3|15584.7|15583.2|15596.8|15594.5|15583.7|15582.2|1538
1659350700000|2022-08-01 10:45:00|15584.2|15582.7|15580.7|15578.2|15586|15584.2|15579.7|15577.9|1792
1659351000000|2022-08-01 10:50:00|15580.3|15578.8|15572.7|15571.2|15582.7|15580.2|15570.7|15568.9|2015
1659351300000|2022-08-01 10:55:00|15572.1|15570.6|15576.7|15575.2|15577|15575.2|15565.7|15564.2|2956
1659351600000|2022-08-01 11:00:00|15577.7|15576.2|15574.7|15573.2|15578|15576.2|15571.7|15569.9|854
1659351900000|2022-08-01 11:05:00|15574.3|15572.8|15580.7|15579.2|15582|15580.2|15570.7|15569.2|1125
1659352200000|2022-08-01 11:10:00|15579.7|15578.2|15590.7|15589.2|15593|15591.2|15579.7|15578.2|1641
1659352500000|2022-08-01 11:15:00|15591.7|15590.2|15593.7|15591.2|15593.7|15592.2|15586.7|15584.9|816
1659352800000|2022-08-01 11:20:00|15592.7|15590.9|15603.7|15602.2|15605|15603.2|15591.7|15590.2|1772
1659353100000|2022-08-01 11:25:00|15604.7|15603.2|15607.7|15606.2|15611.7|15610.2|15602.7|15601.2|1653
1659353400000|2022-08-01 11:30:00|15609.7|15608.2|15594.6|15593.1|15612.7|15611.2|15593.6|15592.1|2531
1659353700000|2022-08-01 11:35:00|15595.6|15593.6|15601.6|15599.1|15606.6|15605.1|15594.6|15593.1|1263
1659354000000|2022-08-01 11:40:00|15600.6|15600.1|15610.6|15609.1|15611.6|15609.4|15599.6|15598.1|2008
1659354300000|2022-08-01 11:45:00|15611.3|15608.8|15604.6|15603.1|15617.6|15616.1|15604.6|15602.8|2518
1659354600000|2022-08-01 11:50:00|15605.3|15602.8|15603.6|15601.1|15610.9|15609.1|15600.6|15598.8|1481
1659354900000|2022-08-01 11:55:00|15604.9|15602.1|15606.6|15605.1|15614.6|15612.4|15604.6|15602.1|2507
1659355200000|2022-08-01 12:00:00|15607.6|15606.1|15604.6|15603.1|15612.6|15610.1|15603.6|15602.1|2300
1659355500000|2022-08-01 12:05:00|15605.6|15604.1|15601.4|15599.9|15606.6|15605.1|15599.4|15597.6|1573
1659355800000|2022-08-01 12:10:00|15602.4|15600.9|15609.4|15606.9|15609.7|15607.9|15598.4|15596.9|1188
1659356100000|2022-08-01 12:15:00|15608.4|15606.6|15604.4|15602.9|15609.4|15607.9|15604.4|15602.9|812
1659356400000|2022-08-01 12:20:00|15605.4|15603.9|15592.7|15590.2|15605.4|15603.9|15583.4|15581.9|2823
1659356700000|2022-08-01 12:25:00|15592.4|15589.9|15578.4|15576.9|15592.4|15590.9|15578.4|15576.9|2106
1659357000000|2022-08-01 12:30:00|15579.4|15575.9|15572.3|15570.8|15582.4|15580.9|15572.3|15570.8|1753
1659357300000|2022-08-01 12:35:00|15573.3|15571.8|15576.3|15573.8|15585.3|15582.8|15571.3|15569.8|2873
1659357600000|2022-08-01 12:40:00|15575.3|15573.5|15574.3|15572.8|15577.3|15575.8|15568.3|15566.8|1950
1659357900000|2022-08-01 12:45:00|15574|15571.8|15572.3|15570.8|15576.3|15574.4|15559.3|15557.5|3320
1659358200000|2022-08-01 12:50:00|15574.3|15571.8|15602.3|15600.8|15606.6|15604.8|15572.3|15570.8|5024
1659358500000|2022-08-01 12:55:00|15603.3|15601.8|15612.3|15610.8|15613.6|15611.8|15600.3|15598.8|2919
1659358800000|2022-08-01 13:00:00|15612.6|15611.1|15621.3|15619.8|15627.3|15625.8|15610.6|15608.8|3774
1659359100000|2022-08-01 13:05:00|15622.3|15620.8|15637.3|15635.8|15638.3|15636.8|15618.3|15616.8|4369
1659359400000|2022-08-01 13:10:00|15638.3|15635.5|15634.3|15632.8|15645.3|15643.8|15627.3|15625.5|4590
1659359700000|2022-08-01 13:15:00|15634|15631.5|15635.3|15633.8|15644.3|15642.8|15630.3|15628.8|4783
1659360000000|2022-08-01 13:20:00|15636.3|15634.5|15633.2|15631.7|15644.6|15642.8|15626.2|15624.7|3896
1659360300000|2022-08-01 13:25:00|15634.2|15632.7|15632.2|15630.7|15646.2|15644.7|15631.2|15629.4|3833
1659360600000|2022-08-01 13:30:00|15632.9|15630.4|15641.2|15639.7|15646.2|15644.7|15629.2|15627.7|5664
1659360900000|2022-08-01 13:35:00|15642.2|15640.7|15644.2|15642.7|15645.5|15643.7|15633.2|15631.7|4304
1659361200000|2022-08-01 13:40:00|15643.2|15641.7|15661.2|15659.7|15663.4|15661.7|15642.2|15640.4|5520
1659361500000|2022-08-01 13:45:00|15662.2|15660.7|15659.2|15657.7|15663.5|15661.4|15648.2|15646.7|4431
1659361800000|2022-08-01 13:50:00|15659.9|15658.4|15659.1|15657.6|15661.2|15659.7|15649.1|15647.6|2094
1659362100000|2022-08-01 13:55:00|15660.1|15658.6|15668.1|15665.6|15677.1|15675.6|15659.1|15657.3|4251
1659362400000|2022-08-01 14:00:00|15658|15654.5|15647.4|15645.9|15678.1|15675.6|15641.4|15638.9|7850
1659362700000|2022-08-01 14:05:00|15649.1|15644.9|15652.3|15649.8|15653.6|15651.8|15636.3|15634.8|6035
1659363000000|2022-08-01 14:10:00|15651.3|15650.8|15684.3|15681.8|15684.3|15682.8|15650.3|15648.8|4843
1659363300000|2022-08-01 14:15:00|15683.3|15682.8|15676.5|15674|15687.3|15685.8|15670.9|15669.4|5405
1659363600000|2022-08-01 14:20:00|15676.2|15674.7|15669.5|15668|15676.5|15675|15663.5|15662|3173
1659363900000|2022-08-01 14:25:00|15668.5|15667|15675.5|15674|15678.8|15677|15666.5|15664|2522
1659364200000|2022-08-01 14:30:00|15676.5|15673.6|15681.5|15679|15681.5|15680|15668.2|15666|3621
1659364500000|2022-08-01 14:35:00|15681.2|15679.7|15687.5|15686|15698.5|15697|15681.2|15679.7|7288
1659364800000|2022-08-01 14:40:00|15688.5|15687|15687.5|15686|15694.5|15693|15683.5|15682|3491
1659365100000|2022-08-01 14:45:00|15686.5|15685|15680.5|15679|15692.5|15691|15680.5|15679|3443
1659365400000|2022-08-01 14:50:00|15681.5|15678.7|15676.4|15674.9|15681.8|15680|15672.4|15670.9|2843
1659365700000|2022-08-01 14:55:00|15675.4|15673.9|15671.4|15669.9|15678.7|15676.9|15661.4|15659.6|3429
1659366000000|2022-08-01 15:00:00|15671.8|15670.3|15672.4|15669.9|15676.7|15674.9|15663.4|15661.9|1906
1659366300000|2022-08-01 15:05:00|15672.1|15670.6|15666.4|15664.9|15677.4|15675.9|15665.4|15663.9|1913
1659366600000|2022-08-01 15:10:00|15667.4|15665.9|15693.4|15691.9|15695.4|15693.9|15666.4|15664.9|4635
1659366900000|2022-08-01 15:15:00|15695.4|15692.9|15677.4|15675.9|15696.4|15694.9|15676.4|15674.9|3439
1659367200000|2022-08-01 15:20:00|15676.4|15674.9|15686.4|15684.9|15686.7|15684.9|15672.4|15670.9|2910
1659367500000|2022-08-01 15:25:00|15685.4|15683.9|15693.4|15691.9|15698.4|15696.3|15678.4|15676.6|1804
1659367800000|2022-08-01 15:30:00|15694.1|15691.6|15698.4|15696.9|15700.4|15698.9|15693.4|15691.6|2179
1659368100000|2022-08-01 15:35:00|15699.4|15697.9|15689.4|15686.9|15702.7|15700.9|15688.4|15686.6|1755
1659368400000|2022-08-01 15:40:00|15688.4|15687.6|15688.3|15686.8|15694.4|15692.2|15686.4|15684.9|1298
1659368700000|2022-08-01 15:45:00|15688.6|15685.8|15681|15679.5|15688.6|15686.8|15681|15679.5|2324
1659369000000|2022-08-01 15:50:00|15682|15680.2|15679|15677.5|15684|15682.5|15677.6|15676.1|1116
1659369300000|2022-08-01 15:55:00|15680|15678.5|15675|15673.5|15681.3|15679.8|15674|15672.5|856
1659369600000|2022-08-01 16:00:00|15676|15673.8|15675|15672.5|15677|15675.5|15673.7|15671.5|604
1659369900000|2022-08-01 16:05:00|15674.7|15673.2|15668|15666.5|15676.3|15674.5|15667|15665.2|466
1659370200000|2022-08-01 16:10:00|15669|15667.5|15670|15668.5|15670|15668.5|15662|15660.2|1081
1659370500000|2022-08-01 16:15:00|15669|15667.5|15664|15662.5|15670|15668.5|15663|15661.5|1363
1659370800000|2022-08-01 16:20:00|15663.3|15661.5|15665|15663.5|15668|15666.5|15663|15661.2|6343
1659371100000|2022-08-01 16:25:00|15665.3|15662.5|15661|15658.5|15665.3|15663.5|15660|15658.2|415
1659371400000|2022-08-01 16:30:00|15660|15659.5|15666.8|15665.3|15667.5|15665.5|15660|15658.3|496
1659371700000|2022-08-01 16:35:00|15667.8|15666.3|15665.8|15664.3|15669.8|15668.3|15665.8|15664.3|421
1659372000000|2022-08-01 16:40:00|15666.4|15664.9|15662.7|15661.2|15666.8|15665.3|15661.7|15659.9|408
1659372300000|2022-08-01 16:45:00|15661.7|15660.2|15666.7|15664.2|15667.7|15666.2|15661.7|15660.2|186
1659372600000|2022-08-01 16:50:00|15666.4|15663.9|15667.7|15666.2|15668|15666.2|15665|15663.2|410
1659372900000|2022-08-01 16:55:00|15668.7|15667.2|15667.7|15666.2|15669|15667.2|15666.7|15664.9|480
1659373200000|2022-08-01 17:00:00|15668.7|15667.2|15672.7|15671.2|15672.7|15671.2|15667.7|15666.2|180
1659373500000|2022-08-01 17:05:00|15673|15670.5|15671.7|15669.2|15673|15671.2|15670.7|15669.2|254
1659373800000|2022-08-01 17:10:00|15670.7|15669.5|15667.7|15666.2|15672|15670.2|15667.7|15665.9|170
1659374100000|2022-08-01 17:15:00|15667.3|15665.8|15669.7|15668.2|15669.7|15668.2|15665.7|15664.2|183
1659374400000|2022-08-01 17:20:00|15669.4|15667.2|15672.1|15670.6|15672.8|15671|15666.7|15665.2|182
1659374700000|2022-08-01 17:25:00|15671.8|15670.3|15680.1|15678.6|15680.8|15679.3|15671.8|15670.3|141
1659375000000|2022-08-01 17:30:00|15678|15676.5|15685.5|15684|15685.8|15684|15677.5|15676|308
1659375300000|2022-08-01 17:35:00|15684.5|15683|15680.5|15679|15684.5|15683|15680.5|15678|69
1659375600000|2022-08-01 17:40:00|15680.9|15679.4|15681.5|15680|15682.5|15681|15679.5|15677.7|87
1659375900000|2022-08-01 17:45:00|15679.5|15678|15672.9|15671.4|15681.5|15680|15672.1|15669.9|168
1659376200000|2022-08-01 17:50:00|15671.9|15670.4|15673.6|15671.1|15675.9|15673.4|15671.9|15670.4|142
1659376500000|2022-08-01 17:55:00|15673.9|15671.4|15669.9|15668.4|15674.2|15672.4|15666.9|15665.4|320
1659376800000|2022-08-01 18:00:00|15669.6|15667.4|15669.9|15667.4|15669.9|15668.4|15666.9|15665.4|292
1659377100000|2022-08-01 18:05:00|15668.9|15666.7|15668.9|15667.4|15669.9|15668.4|15665.9|15664.4|236
1659377400000|2022-08-01 18:10:00|15669.9|15668.4|15665.8|15664.3|15671.2|15669.4|15665.8|15664.3|91
1659377700000|2022-08-01 18:15:00|15666.8|15663.3|15664.8|15663.3|15667|15665|15663.8|15662.3|242
1659378000000|2022-08-01 18:20:00|15665.8|15664.3|15665.8|15664.3|15666.8|15665.3|15664.8|15663|122
1659378300000|2022-08-01 18:25:00|15665.1|15663.3|15666.8|15665.3|15667.8|15666.3|15664.8|15663.3|94
1659378600000|2022-08-01 18:30:00|15666.5|15664.3|15669.8|15668.3|15670.8|15669.3|15666.5|15664.3|70
1659378900000|2022-08-01 18:35:00|15668.8|15667.3|15667.8|15666.3|15669.1|15667.3|15666.8|15665|71
1659379200000|2022-08-01 18:40:00|15668.1|15665.6|15668.8|15667.3|15672.8|15671.3|15667.8|15665.6|74
1659379500000|2022-08-01 18:45:00|15668.5|15666.3|15667.8|15666.3|15668.5|15666.3|15664.8|15663.3|147
1659379800000|2022-08-01 18:50:00|15666.8|15665.3|15670.8|15669.3|15671.8|15670.3|15664.8|15663.3|247
1659380100000|2022-08-01 18:55:00|15670.2|15668.7|15674.1|15671.6|15674.1|15672.3|15669.8|15668|211
1659380400000|2022-08-01 19:00:00|15673.8|15671.3|15672.8|15670.3|15673.8|15672.3|15670.8|15668.3|124
1659380700000|2022-08-01 19:05:00|15673.5|15671.3|15672.7|15671.2|15673.8|15671.5|15670.7|15668.9|65
1659381000000|2022-08-01 19:10:00|15673|15671.5|15673.7|15672.2|15675|15673.2|15672.7|15671.2|68
1659381300000|2022-08-01 19:15:00|15672.7|15671.2|15675.7|15674.2|15676.7|15675.2|15672.7|15671.2|158
1659381600000|2022-08-01 19:20:00|15676.7|15675.2|15679.7|15678.2|15679.7|15678.2|15675.7|15674.2|192
1659381900000|2022-08-01 19:25:00|15679.4|15677.9|15679.7|15678.2|15681.7|15679.5|15678.7|15676.9|274
1659382200000|2022-08-01 19:30:00|15680|15677.5|15677.7|15676.2|15680.7|15679.2|15676.7|15675.2|356
1659382500000|2022-08-01 19:35:00|15678.7|15677.2|15682.7|15681.2|15685.7|15684.2|15674.7|15673.2|309
1659382800000|2022-08-01 19:40:00|15682.4|15680.2|15682.7|15681.2|15682.7|15681.2|15679.7|15678.2|146
1659383100000|2022-08-01 19:45:00|15681.7|15680.2|15678.7|15677.2|15683|15681.2|15678.7|15677.2|95
1659383400000|2022-08-01 19:50:00|15679.7|15678.2|15683.7|15682.2|15684.7|15683.2|15678|15675.9|280
1659383700000|2022-08-01 19:55:00|15684.7|15683.2|15679.6|15677.1|15684.7|15683.2|15677.6|15675.8|228
1659420300000|2022-08-02 06:05:00|15736.7|15735.2|15725.6|15724.1|15736.7|15735.2|15723.6|15722.1|1998
1659420600000|2022-08-02 06:10:00|15726.6|15724.4|15725.9|15724.4|15731.6|15730.1|15719.6|15718.1|1000
1659420900000|2022-08-02 06:15:00|15726.9|15725.4|15727.9|15725.4|15742.9|15741.4|15726.9|15725.1|1439
1659421200000|2022-08-02 06:20:00|15728.9|15727.4|15720.8|15719.3|15738.8|15736.4|15718|15715.9|960
1659421500000|2022-08-02 06:25:00|15722.8|15720.3|15714.8|15713.3|15722.8|15720.3|15708.8|15707|1431
1659421800000|2022-08-02 06:30:00|15713.8|15712.3|15720|15717.5|15721.3|15719.5|15706.8|15705|1548
1659422100000|2022-08-02 06:35:00|15719.7|15718.2|15736.9|15735.4|15741|15739.5|15719|15717.2|1662
1659422400000|2022-08-02 06:40:00|15737.3|15735.8|15735.2|15733.7|15738.2|15736|15732.9|15730.7|1220
1659422700000|2022-08-02 06:45:00|15735.9|15733.4|15735.2|15733.7|15736.2|15734.7|15733.2|15731.7|723
1659423000000|2022-08-02 06:50:00|15735.9|15733.4|15736.2|15734.7|15737.2|15735.7|15729.2|15727.7|1642
1659423300000|2022-08-02 06:55:00|15736.9|15733.7|15741.9|15740.4|15744.2|15742.7|15727.2|15725.7|1371
1659423600000|2022-08-02 07:00:00|15742.2|15740.7|15749.2|15747.7|15751.2|15749.7|15735.2|15733.7|3620
1659423900000|2022-08-02 07:05:00|15749.5|15748|15777.2|15774.7|15782.2|15780.7|15749.5|15748|6590
1659424200000|2022-08-02 07:10:00|15776.2|15773.7|15772.1|15770.6|15779.2|15777.7|15758.1|15755.6|5167
1659424500000|2022-08-02 07:15:00|15773.1|15771.6|15746.1|15744.6|15775.1|15773.6|15744.4|15742.9|4441
1659424800000|2022-08-02 07:20:00|15745.1|15743.6|15756.1|15754.6|15757.1|15755.6|15742.1|15740.6|3404
1659425100000|2022-08-02 07:25:00|15755.7|15754.2|15766.1|15764.6|15767.8|15765.6|15748.1|15746.6|2089
1659425400000|2022-08-02 07:30:00|15765.5|15764|15786.1|15784.6|15799.1|15797.6|15761.1|15759.3|4903
1659425700000|2022-08-02 07:35:00|15788.1|15786.6|15797.1|15795.6|15807.1|15805.6|15779.1|15777.6|5233
1659426000000|2022-08-02 07:40:00|15798.1|15796.6|15805.8|15804.3|15812.1|15810.6|15796.1|15794.6|4272
1659426300000|2022-08-02 07:45:00|15806.8|15805.3|15793.8|15792.3|15809.8|15808.3|15791.8|15790.3|3885
1659426600000|2022-08-02 07:50:00|15792.8|15791.3|15794.8|15793.3|15797.5|15795.3|15785.8|15784.3|3816
1659426900000|2022-08-02 07:55:00|15794.5|15792.3|15794.5|15793|15800.1|15798.3|15784.8|15783.3|5130
1659427200000|2022-08-02 08:00:00|15793.5|15792|15775.7|15774.2|15794.7|15792.5|15774.7|15773.2|4157
1659427500000|2022-08-02 08:05:00|15776.7|15775.2|15777.5|15776|15783.7|15782.2|15773.2|15771.4|4322
1659427800000|2022-08-02 08:10:00|15776.5|15775|15761.7|15760.2|15778.8|15777|15759.7|15757.9|3569
1659428100000|2022-08-02 08:15:00|15762.1|15760.6|15765.7|15764.2|15768|15766.5|15759|15757.2|3318
1659428400000|2022-08-02 08:20:00|15765.4|15763.2|15756.4|15754.9|15768.4|15766.9|15753|15750.9|3154
1659428700000|2022-08-02 08:25:00|15755.4|15753.9|15735.4|15733.9|15756.7|15754.9|15734.4|15732.9|4474
1659429000000|2022-08-02 08:30:00|15736.4|15734.9|15731.7|15730.2|15740.7|15739.2|15721.7|15719.9|4496
1659429300000|2022-08-02 08:35:00|15732.7|15729.2|15731.7|15730.2|15736.7|15735.2|15726.7|15725.2|4555
1659429600000|2022-08-02 08:40:00|15730.7|15729.2|15748|15745.5|15748|15746.5|15730.7|15729.2|2123
1659429900000|2022-08-02 08:45:00|15747|15746.5|15751|15749.5|15753.3|15751.5|15744|15742.5|2789
1659430200000|2022-08-02 08:50:00|15752|15750.5|15750|15748.5|15764.7|15763.2|15749|15747.2|4876
1659430500000|2022-08-02 08:55:00|15751|15749.5|15757.8|15755.3|15758.1|15756.3|15744.8|15743.3|2808
1659430800000|2022-08-02 09:00:00|15756.8|15754.3|15743.7|15742.2|15757.7|15756.2|15743.7|15742.2|2473
1659431100000|2022-08-02 09:05:00|15744.4|15742.9|15745.7|15743.2|15750.7|15749.2|15737.7|15736.2|1798
1659431400000|2022-08-02 09:10:00|15745.4|15743.9|15746.7|15745.2|15749|15747.2|15733.7|15732.2|4854
1659431700000|2022-08-02 09:15:00|15747.7|15746.2|15759.7|15758.2|15761.7|15760.2|15747.7|15745.7|2300
1659432000000|2022-08-02 09:20:00|15759.3|15757.8|15760.7|15759.2|15763.1|15761.6|15754.4|15751.9|2087
1659432300000|2022-08-02 09:25:00|15761|15759.5|15766.7|15765.2|15767.7|15765.5|15757.4|15755.2|2165
1659432600000|2022-08-02 09:30:00|15765.7|15764.2|15764.7|15763.2|15770|15768.2|15759.7|15758.2|3806
1659432900000|2022-08-02 09:35:00|15765.1|15763.6|15761.7|15760.2|15767.7|15766.2|15758.4|15756.2|2041
1659433200000|2022-08-02 09:40:00|15761.3|15759.8|15763.4|15761.9|15767.4|15765.9|15756.4|15754.2|2205
1659433500000|2022-08-02 09:45:00|15762.4|15760.9|15759.4|15756.9|15763.4|15761.9|15751.4|15749.9|3446
1659433800000|2022-08-02 09:50:00|15758.4|15757.9|15773.3|15771.8|15777.3|15775.8|15758.4|15757.9|3238
1659434100000|2022-08-02 09:55:00|15772.3|15770.8|15773.3|15771.8|15780.3|15778.8|15772.3|15770.5|2436
1659434400000|2022-08-02 10:00:00|15773|15770.8|15778.3|15776.8|15780|15778.5|15772.3|15770.8|1864
1659434700000|2022-08-02 10:05:00|15777.3|15775.8|15763.3|15761.8|15780|15777.8|15762.3|15760.8|3068
1659435000000|2022-08-02 10:10:00|15764.3|15762.5|15770.3|15768.8|15772.3|15770.8|15762.3|15760.8|1805
1659435300000|2022-08-02 10:15:00|15771.3|15769.8|15787.3|15785.8|15792.3|15790.8|15770.3|15769.8|3931
1659435600000|2022-08-02 10:20:00|15786.3|15784.8|15785.3|15783.8|15788.3|15786.8|15781.3|15779.8|2119
1659435900000|2022-08-02 10:25:00|15784.3|15782.8|15779.3|15777.8|15786.3|15784.8|15778.3|15776.5|1659
1659436200000|2022-08-02 10:30:00|15780.3|15778.8|15781.3|15779.8|15784.3|15782.8|15779.3|15778.5|690
1659436500000|2022-08-02 10:35:00|15780.7|15779.2|15772.3|15770.8|15785.3|15783.8|15772.3|15770.8|3165
1659436800000|2022-08-02 10:40:00|15773.3|15771.8|15771.2|15769.7|15775.7|15774.2|15768.2|15766.7|2412
1659437100000|2022-08-02 10:45:00|15771.9|15769.4|15770.2|15768.7|15775.2|15773.7|15768.2|15766.7|1814
1659437400000|2022-08-02 10:50:00|15771.2|15769.7|15764.9|15763.4|15773.2|15771.7|15764.9|15763.1|2060
1659437700000|2022-08-02 10:55:00|15765.2|15762.7|15754.9|15753.4|15765.9|15764.4|15753.9|15752.1|3072
1659438000000|2022-08-02 11:00:00|15755.2|15753.7|15741.9|15740.4|15756.2|15754.4|15740.9|15739.4|3561
1659438300000|2022-08-02 11:05:00|15742.9|15741.4|15739.9|15738.4|15745.3|15743.8|15735.9|15734.4|3115
1659438600000|2022-08-02 11:10:00|15740.9|15738.7|15747.9|15746.4|15751.2|15749.4|15740.9|15738.4|1008
1659438900000|2022-08-02 11:15:00|15748.9|15747.4|15757.9|15756.4|15758.6|15756.4|15746.9|15745.4|2245
1659439200000|2022-08-02 11:20:00|15757.5|15756|15758.9|15757.4|15761.9|15759.7|15755.9|15754.4|1991
1659439500000|2022-08-02 11:25:00|15756.9|15755.4|15764.9|15763.4|15767.2|15765.4|15751.9|15750.2|2646
1659439800000|2022-08-02 11:30:00|15763.9|15762.4|15760.8|15759.3|15767.9|15766.4|15757.8|15756.3|3713
1659440100000|2022-08-02 11:35:00|15759.8|15758.3|15766.8|15765.3|15767.4|15765.9|15756.8|15755.3|2977
1659440400000|2022-08-02 11:40:00|15767.8|15766|15769.8|15768.3|15774.1|15772.3|15766.8|15765.3|1943
1659440700000|2022-08-02 11:45:00|15770.8|15768.9|15763.8|15762.3|15776.8|15775.3|15762.8|15761.3|2457
1659441000000|2022-08-02 11:50:00|15764.8|15763.3|15752.8|15751.3|15765.8|15764.3|15752.4|15750.9|2106
1659441300000|2022-08-02 11:55:00|15753.8|15752.3|15752.8|15751.3|15764.8|15763.3|15750.1|15748.3|2839
1659441600000|2022-08-02 12:00:00|15753.8|15752.3|15756.8|15755.3|15763.1|15761.3|15750.8|15749|2403
1659441900000|2022-08-02 12:05:00|15756.1|15754.6|15749.8|15748.3|15762.1|15760.3|15747.8|15746|2729
1659442200000|2022-08-02 12:10:00|15750.8|15749.3|15758.8|15757.3|15759.8|15758.3|15749.8|15748.3|2088
1659442500000|2022-08-02 12:15:00|15759.8|15758.3|15765.8|15764.3|15766.8|15765.3|15758.8|15757|1652
1659442800000|2022-08-02 12:20:00|15766.5|15765|15777.8|15776.3|15784.8|15783.3|15766.5|15765|2776
1659443100000|2022-08-02 12:25:00|15776.4|15773.9|15788.7|15787.2|15790.7|15789.2|15772.7|15771.2|2570
1659443400000|2022-08-02 12:30:00|15789.7|15788.2|15782.7|15781.2|15794.7|15793.2|15782.7|15780.2|2604
1659443700000|2022-08-02 12:35:00|15783.7|15781.8|15777.7|15776.2|15783.7|15782.2|15771.7|15770.2|2779
1659444000000|2022-08-02 12:40:00|15778.7|15777.2|15774.7|15773.2|15784.7|15782.8|15774.7|15773.2|2965
1659444300000|2022-08-02 12:45:00|15775.7|15774.2|15778.6|15777.1|15794.7|15793.2|15774.7|15773.2|3164
1659444600000|2022-08-02 12:50:00|15779.3|15777.8|15779.8|15778.3|15786.9|15785.4|15775.8|15774|1369
1659444900000|2022-08-02 12:55:00|15780.8|15777.7|15785.8|15784.3|15786.3|15784.3|15776.5|15774.3|1566
1659445200000|2022-08-02 13:00:00|15786.8|15785.3|15766.8|15764.3|15786.8|15785.3|15761.8|15760.3|3311
1659445500000|2022-08-02 13:05:00|15767.8|15765.3|15755.8|15754.3|15771.8|15770.3|15754.8|15753.3|2431
1659445800000|2022-08-02 13:10:00|15755.5|15753.3|15750.7|15749.2|15758.8|15757.3|15740.7|15739.2|4227
1659446100000|2022-08-02 13:15:00|15751.7|15750.2|15730.7|15728.2|15751.7|15750.2|15728.7|15727.2|4734
1659446400000|2022-08-02 13:20:00|15729.7|15729.2|15708.7|15706.2|15739.7|15738.2|15700.7|15699.2|6732
1659446700000|2022-08-02 13:25:00|15708|15707.2|15699.7|15698.2|15720.7|15719.2|15696.7|15695.2|5368
1659447000000|2022-08-02 13:30:00|15700.7|15699.2|15713.7|15712.2|15713.7|15712.2|15698.7|15697.2|3049
1659447300000|2022-08-02 13:35:00|15712.7|15711.2|15721.7|15720.2|15733.7|15732.2|15711.7|15710.2|3518
1659447600000|2022-08-02 13:40:00|15722.7|15721.2|15704.7|15703.2|15728|15726.2|15702.7|15701.2|3754
1659447900000|2022-08-02 13:45:00|15703.7|15702.2|15683.7|15682.2|15708.7|15707.2|15676.7|15675.2|6119
1659448200000|2022-08-02 13:50:00|15683.1|15681.6|15678|15676.5|15684.7|15683.2|15663.7|15661.2|5255
1659448500000|2022-08-02 13:55:00|15677.7|15676.2|15690.7|15688.2|15691.7|15690.2|15675.7|15673.9|3850
1659448800000|2022-08-02 14:00:00|15689.7|15689.2|15678.3|15676.8|15699.3|15697.8|15677.3|15675.8|5455
1659449100000|2022-08-02 14:05:00|15679.3|15677.8|15684.3|15682.8|15688.4|15686.9|15671.3|15669.8|6701
1659449400000|2022-08-02 14:10:00|15685.3|15683.8|15692.3|15690.8|15712.3|15710.8|15683.3|15681.8|7600
1659449700000|2022-08-02 14:15:00|15693.3|15691.8|15687.7|15686.2|15703.6|15701.8|15685.3|15683.8|3411
1659450000000|2022-08-02 14:20:00|15687.3|15685.8|15678.3|15676.8|15688.3|15686.8|15675.3|15673.8|3578
1659450300000|2022-08-02 14:25:00|15679.3|15675.8|15667.3|15665.8|15683.3|15681.8|15667.3|15665.8|4660
1659450600000|2022-08-02 14:30:00|15668.3|15666.8|15680.3|15678.8|15685.3|15683.8|15668.3|15666.8|3489
1659450900000|2022-08-02 14:35:00|15681.3|15679.8|15679.3|15677.8|15684.6|15682.8|15674.3|15672.5|3908
1659451200000|2022-08-02 14:40:00|15678.3|15676.8|15665.3|15663.8|15679.3|15677.8|15660.3|15658.8|3811
1659451500000|2022-08-02 14:45:00|15665|15662.5|15656.3|15654.8|15666.6|15664.8|15648.3|15646.8|4859
1659451800000|2022-08-02 14:50:00|15657.3|15655.8|15641.2|15639.7|15659.3|15657.8|15638.9|15636.4|3776
1659452100000|2022-08-02 14:55:00|15640.6|15638.7|15653.2|15651.7|15655.2|15653.7|15634.2|15632.7|4681
1659452400000|2022-08-02 15:00:00|15654|15652.5|15657.2|15654.7|15664.2|15662.7|15645.2|15643.7|4929
1659452700000|2022-08-02 15:05:00|15657.5|15655.7|15668.2|15665.7|15670.2|15668.7|15651.6|15650.1|3615
1659453000000|2022-08-02 15:10:00|15668.9|15666.7|15655.2|15653.7|15669.2|15667|15649.2|15647.7|4140
1659453300000|2022-08-02 15:15:00|15655.8|15654.3|15671.2|15669.7|15671.2|15669.7|15655.8|15653.4|4008
1659453600000|2022-08-02 15:20:00|15672.2|15670.7|15673.2|15671.7|15673.2|15671.7|15662.2|15660.7|4382
1659453900000|2022-08-02 15:25:00|15672.9|15670.7|15660.2|15658.7|15674.2|15672.7|15660.2|15658.7|2906
1659454200000|2022-08-02 15:30:00|15661.2|15657.7|15682.2|15680.7|15683.5|15681.7|15661.2|15657.7|4232
1659454500000|2022-08-02 15:35:00|15682.6|15681.1|15668.2|15666.7|15688.2|15686.7|15668.2|15666.7|2073
1659454800000|2022-08-02 15:40:00|15669.2|15667.7|15665.2|15663.7|15669.2|15667.7|15661.2|15659.4|2313
1659455100000|2022-08-02 15:45:00|15666.2|15664.7|15652.1|15650.6|15666.2|15664.7|15650.1|15648.6|1739
1659455400000|2022-08-02 15:50:00|15653.1|15651.6|15638.1|15636.6|15653.1|15651.6|15636.1|15634.6|2091
1659455700000|2022-08-02 15:55:00|15637.7|15636.2|15619.1|15616.6|15638.1|15636.3|15614.1|15612.6|2771
1659456000000|2022-08-02 16:00:00|15618.1|15616.9|15619.1|15616.6|15622.1|15620.6|15613.1|15611.6|2143
1659456300000|2022-08-02 16:05:00|15618.8|15617.3|15633.1|15630.6|15633.1|15631.6|15618.1|15616.6|1581
1659456600000|2022-08-02 16:10:00|15632.1|15630.9|15636.1|15633.6|15640.1|15638.6|15631.1|15629.1|997
1659456900000|2022-08-02 16:15:00|15637.1|15634.6|15630.1|15628.6|15637.1|15635.6|15626.1|15623.6|689
1659457200000|2022-08-02 16:20:00|15631.1|15629.6|15636.1|15634.6|15638.1|15635.9|15629.8|15627.6|675
1659457500000|2022-08-02 16:25:00|15635.1|15633.6|15639.1|15637.6|15640.1|15638.6|15633.1|15631.6|445
1659457800000|2022-08-02 16:30:00|15639.4|15637.9|15626.1|15623.6|15640.1|15638.6|15623.1|15621.6|509
1659458100000|2022-08-02 16:35:00|15625.1|15623.1|15622|15619.5|15633|15631.5|15621|15619.5|239
1659458400000|2022-08-02 16:40:00|15621|15620.5|15627|15625.5|15628|15625.8|15618|15616.5|890
1659458700000|2022-08-02 16:45:00|15628|15625.8|15629|15626.5|15630.3|15628.5|15626|15624.2|494
1659459000000|2022-08-02 16:50:00|15628|15625.5|15623|15621.5|15629|15626.5|15622|15620.5|448
1659459300000|2022-08-02 16:55:00|15622|15620.5|15631|15628.5|15632|15629.5|15621.7|15619.5|515
1659459600000|2022-08-02 17:00:00|15630.3|15628.8|15629|15627.5|15631|15629.5|15624|15622.5|385
1659459900000|2022-08-02 17:05:00|15628|15626.5|15622|15620.5|15629|15627.5|15618|15616.2|396
1659460200000|2022-08-02 17:10:00|15621|15619.5|15624|15622.5|15626.3|15624.5|15620|15618.2|253
1659460500000|2022-08-02 17:15:00|15623.6|15622.1|15619|15617.5|15623.6|15622.1|15618|15616.5|234
1659460800000|2022-08-02 17:20:00|15615|15613.5|15615|15613.5|15616.3|15614.5|15612|15610.2|416
1659461100000|2022-08-02 17:25:00|15614.7|15612.2|15609.9|15608.4|15615|15612.8|15604.9|15603.1|610
1659461400000|2022-08-02 17:30:00|15610.2|15608.7|15608.9|15606.4|15613.9|15612.4|15606.9|15605.4|249
1659461700000|2022-08-02 17:35:00|15607.9|15607.4|15603.9|15602.4|15612.2|15610.4|15603.9|15602.4|238
1659462000000|2022-08-02 17:40:00|15603.5|15602|15592.9|15591.4|15603.5|15602|15582.9|15581.4|1468
1659462300000|2022-08-02 17:45:00|15592.6|15591.1|15589.9|15588.4|15593.2|15591.4|15585.9|15584.4|511
1659462600000|2022-08-02 17:50:00|15590.5|15589|15594.9|15593.4|15596.2|15594.4|15589.9|15588.4|461
1659462900000|2022-08-02 17:55:00|15594.6|15592.4|15594.9|15593.4|15596.9|15595.4|15591.9|15589.4|282
1659463200000|2022-08-02 18:00:00|15595.9|15593.7|15590.9|15589.4|15595.9|15593.7|15589.5|15588|218
1659463500000|2022-08-02 18:05:00|15591.2|15588.7|15590.9|15589.4|15593.9|15591.4|15589.6|15587.4|136
1659463800000|2022-08-02 18:10:00|15589.9|15588.4|15582.9|15581.4|15591.2|15589.4|15577.9|15576.1|527
1659464100000|2022-08-02 18:15:00|15583.9|15582.4|15578.8|15577.3|15583.9|15582.4|15575.8|15574.3|748
1659464400000|2022-08-02 18:20:00|15579.2|15577.7|15574.8|15573.3|15579.8|15578.3|15568.8|15567.3|647
1659464700000|2022-08-02 18:25:00|15575.8|15574.3|15571.8|15570.3|15580.8|15579.3|15571.8|15570.3|505
1659465000000|2022-08-02 18:30:00|15572.8|15571.3|15582.8|15581.3|15582.8|15581.3|15568.8|15567.3|378
1659465300000|2022-08-02 18:35:00|15581.8|15580.3|15578.8|15577.3|15582.8|15581.3|15576.8|15575.3|142
1659465600000|2022-08-02 18:40:00|15578.4|15576.9|15577.5|15575|15579.8|15577.3|15574.8|15573.3|92
1659465900000|2022-08-02 18:45:00|15577.8|15575.3|15574.8|15573.3|15579.8|15578.3|15573.5|15571.3|130
1659466200000|2022-08-02 18:50:00|15574.5|15573|15574.8|15572.3|15575.8|15574.3|15572.8|15571|222
1659466500000|2022-08-02 18:55:00|15573.8|15573.3|15573.8|15572.3|15575.8|15574.3|15570.8|15569|311
1659466800000|2022-08-02 19:00:00|15574.1|15571.3|15582.8|15581.3|15584.8|15583.3|15571.5|15569.3|379
1659467100000|2022-08-02 19:05:00|15582.1|15580.3|15574.7|15573.2|15582.1|15580.6|15573.7|15572.2|129
1659467400000|2022-08-02 19:10:00|15573.7|15572.2|15580.7|15579.2|15580.7|15579.2|15572.7|15571.2|253
1659467700000|2022-08-02 19:15:00|15580.4|15578.2|15584.7|15583.2|15585|15583.2|15579.7|15577.9|147
1659468000000|2022-08-02 19:20:00|15585.3|15583.8|15585.7|15584.2|15587|15585.5|15581.7|15580.2|205
1659468300000|2022-08-02 19:25:00|15585.4|15583.2|15580.7|15579.2|15585.7|15584.2|15579.7|15578.2|194
1659468600000|2022-08-02 19:30:00|15580.4|15578.2|15575.7|15574.2|15580.7|15579.2|15574.7|15572.9|353
1659468900000|2022-08-02 19:35:00|15576.7|15574.9|15571.7|15569.2|15577|15575.2|15569.7|15568.2|454
1659469200000|2022-08-02 19:40:00|15571.4|15569.9|15567.7|15566.2|15574.7|15573.2|15567.7|15566.2|307
1659469500000|2022-08-02 19:45:00|15566.7|15565.2|15560.7|15559.2|15568.7|15567.2|15556.7|15554.2|955
1659469800000|2022-08-02 19:50:00|15561|15558.5|15570.7|15569.2|15573|15571.2|15560.1|15558.5|287
1659470100000|2022-08-02 19:55:00|15571|15568.5|15570|15567.5|15572.7|15571.2|15566.7|15564.2|356
1659506700000|2022-08-03 06:05:00|15623.5|15622|15631.5|15630|15632.5|15631|15617.2|15615|1651
1659507000000|2022-08-03 06:10:00|15630.8|15629.3|15630.4|15628.9|15635.5|15634|15626.5|15625|1137
1659507300000|2022-08-03 06:15:00|15631.4|15629.9|15641.4|15639.9|15641.4|15639.9|15626.4|15624.9|1432
1659507600000|2022-08-03 06:20:00|15640.4|15638.9|15640.4|15637.9|15647.4|15645.9|15634.1|15631.9|1748
1659507900000|2022-08-03 06:25:00|15640.1|15638.6|15630.4|15628.9|15642|15640.5|15628.4|15626.9|1854
1659508200000|2022-08-03 06:30:00|15631.4|15629.9|15618.4|15616.9|15633.4|15631.9|15615.4|15613.9|1451
1659508500000|2022-08-03 06:35:00|15617.7|15616.2|15633.4|15631.9|15634.4|15632.9|15615.4|15613.9|1357
1659508800000|2022-08-03 06:40:00|15635.4|15633.9|15650.7|15649.2|15655.1|15652.9|15633|15630.9|2710
1659509100000|2022-08-03 06:45:00|15651.4|15649.9|15665.4|15663.9|15674.7|15672.9|15650.4|15648.2|3488
1659509400000|2022-08-03 06:50:00|15666|15664.5|15640.4|15638.9|15666.4|15664.9|15632.7|15630.9|2726
1659509700000|2022-08-03 06:55:00|15641.4|15639.9|15629.4|15627.9|15643.4|15641.9|15626.4|15624.9|2405
1659510000000|2022-08-03 07:00:00|15627.4|15624.9|15629.3|15627.8|15638.7|15636.9|15618.4|15616.9|2592
1659510300000|2022-08-03 07:05:00|15630.3|15629.8|15617.3|15614.8|15631.7|15629.8|15614.3|15612.8|1960
1659510600000|2022-08-03 07:10:00|15618.3|15615.8|15614.3|15611.8|15625.3|15623.8|15609|15606.8|2382
1659510900000|2022-08-03 07:15:00|15614.9|15613.4|15586.3|15583.8|15614.9|15613.4|15583.3|15581.8|4467
1659511200000|2022-08-03 07:20:00|15586|15584.5|15561.3|15559.8|15586.6|15584.8|15560.3|15558.5|5066
1659511500000|2022-08-03 07:25:00|15562.3|15560.8|15544.3|15542.8|15562.3|15560.8|15539.3|15537.5|5484
1659511800000|2022-08-03 07:30:00|15544.7|15543.2|15561.3|15559.8|15565.3|15563.1|15540.3|15538.5|4885
1659512100000|2022-08-03 07:35:00|15560.3|15558.8|15566.3|15564.8|15567.3|15565.8|15554.3|15552.8|2870
1659512400000|2022-08-03 07:40:00|15567.3|15565.8|15556.3|15553.8|15577.6|15575.8|15555.3|15553.8|2909
1659512700000|2022-08-03 07:45:00|15555.3|15554.8|15564.3|15562.8|15570.3|15568.8|15554.3|15552.8|4492
1659513000000|2022-08-03 07:50:00|15563.3|15561.8|15561.3|15559.8|15563.6|15561.8|15546.3|15544.1|3847
1659513300000|2022-08-03 07:55:00|15560.3|15557.8|15560.2|15558.7|15563.6|15561.1|15550.2|15548.7|3229
1659513600000|2022-08-03 08:00:00|15560.6|15559.1|15559.2|15557.7|15564.2|15561.7|15552.2|15550.4|2923
1659513900000|2022-08-03 08:05:00|15560.2|15558.7|15536.2|15534.7|15560.5|15558.7|15534.2|15532.7|2820
1659514200000|2022-08-03 08:10:00|15535.2|15533.7|15558.2|15556.7|15558.2|15556.7|15535.2|15532.7|3084
1659514500000|2022-08-03 08:15:00|15558.6|15557.1|15557.2|15555.7|15564.2|15561.7|15551.2|15549.7|1994
1659514800000|2022-08-03 08:20:00|15557.6|15556.1|15559.9|15558.4|15567.5|15565.7|15551.9|15550.4|2471
1659515100000|2022-08-03 08:25:00|15560.9|15557.4|15568.2|15566.7|15570.7|15568.7|15557.9|15555.7|2160
1659515400000|2022-08-03 08:30:00|15566.2|15564.7|15569.2|15566.7|15574.2|15572.7|15566.2|15564.4|2198
1659515700000|2022-08-03 08:35:00|15571.2|15567.7|15562.2|15560.7|15572.5|15570.7|15559.2|15557.7|2094
1659516000000|2022-08-03 08:40:00|15561.9|15559.7|15556.2|15554.7|15564.5|15562.7|15550.2|15548.3|1686
1659516300000|2022-08-03 08:45:00|15556.5|15553.7|15552.1|15550.6|15560.1|15558.6|15552.1|15550.6|1553
1659516600000|2022-08-03 08:50:00|15553.1|15551.6|15562.1|15559.6|15563.4|15561.6|15551.8|15549.6|1541
1659516900000|2022-08-03 08:55:00|15561.4|15559.9|15565.8|15563.3|15570.8|15569.3|15560.1|15558.6|1285
1659517200000|2022-08-03 09:00:00|15564.8|15563.6|15571.8|15570.3|15574|15572.3|15558.8|15557.3|2807
1659517500000|2022-08-03 09:05:00|15572.8|15571.3|15572.8|15571.3|15578.8|15577.3|15570.8|15569.3|2085
1659517800000|2022-08-03 09:10:00|15573.5|15571|15566.4|15564.9|15579.8|15578.3|15564.8|15563|2308
1659518100000|2022-08-03 09:15:00|15566.8|15565.3|15557.8|15556.3|15567.8|15566.3|15553.8|15552.3|2798
1659518400000|2022-08-03 09:20:00|15558.1|15556.6|15564.8|15563.3|15565.8|15564.3|15557.8|15556.3|3077
1659518700000|2022-08-03 09:25:00|15563.8|15562.3|15565.8|15564.3|15567.1|15565.3|15561.8|15560|4603
1659519000000|2022-08-03 09:30:00|15566.8|15565.3|15557.7|15556.2|15572.1|15570.3|15556.8|15555.3|3851
1659519300000|2022-08-03 09:35:00|15558.7|15557.2|15545.7|15544.2|15560.1|15558.2|15543.7|15541.9|2631
1659519600000|2022-08-03 09:40:00|15546.7|15545.2|15555.1|15553.6|15558.3|15556.8|15545.7|15544.2|3079
1659519900000|2022-08-03 09:45:00|15554.4|15552.9|15556.1|15554.6|15558.4|15556.6|15552.1|15550.6|1957
1659520200000|2022-08-03 09:50:00|15557.1|15555.6|15553.1|15551.6|15567.1|15564.6|15552.1|15550.3|5166
1659520500000|2022-08-03 09:55:00|15552.8|15550.6|15532.1|15529.6|15553.1|15551.6|15529.1|15527.6|3302
1659520800000|2022-08-03 10:00:00|15531.1|15530.6|15534.1|15532.6|15538.1|15536.6|15529.1|15527.3|2512
1659521100000|2022-08-03 10:05:00|15533.8|15531.6|15534.7|15533.2|15538.1|15536.6|15529.1|15527.6|4253
1659521400000|2022-08-03 10:10:00|15535.7|15533.5|15524.7|15523.2|15535.7|15534.2|15523.7|15521.2|4818
1659521700000|2022-08-03 10:15:00|15525.7|15524.2|15518.7|15517.2|15530.7|15529.2|15514.7|15513.2|2943
1659522000000|2022-08-03 10:20:00|15518|15516.5|15496.6|15495.1|15518|15516.5|15494.7|15493.2|5649
1659522300000|2022-08-03 10:25:00|15497.6|15496.1|15490.6|15489.1|15505.6|15504.1|15489.6|15487.8|3869
1659522600000|2022-08-03 10:30:00|15489.6|15488.1|15508.6|15507.1|15509.6|15508.1|15489.6|15488.1|3009
1659522900000|2022-08-03 10:35:00|15509.6|15506.8|15512.6|15511.1|15512.6|15511.1|15504.6|15502.1|3271
1659523200000|2022-08-03 10:40:00|15513.6|15512.1|15512.6|15511.1|15514.3|15512.1|15507.6|15505.1|3492
1659523500000|2022-08-03 10:45:00|15513.6|15512.1|15504.6|15503.1|15516.6|15515.1|15503.6|15502.1|4262
1659523800000|2022-08-03 10:50:00|15505.6|15504.1|15511|15509.5|15513.6|15512.1|15500.6|15498.8|1786
1659524100000|2022-08-03 10:55:00|15511.6|15510.1|15518.6|15517.1|15519.9|15518.1|15507.6|15506.1|2126
1659524400000|2022-08-03 11:00:00|15519.6|15518.1|15526.6|15524.1|15528.9|15527.1|15519.6|15518.1|2528
1659524700000|2022-08-03 11:05:00|15526.9|15525.1|15530.9|15529.4|15531.6|15530.1|15522.6|15521.1|3411
1659525000000|2022-08-03 11:10:00|15531.6|15529.1|15537.6|15536.1|15539.9|15538.1|15530.6|15529.1|2392
1659525300000|2022-08-03 11:15:00|15537.9|15536.4|15550.5|15549|15553.5|15552|15536.5|15535|2703
1659525600000|2022-08-03 11:20:00|15551.5|15550|15551.5|15550|15554.5|15553|15551.1|15549.6|2345
1659525900000|2022-08-03 11:25:00|15551.1|15549.6|15543.5|15542|15560.5|15559|15543.5|15542|2948
1659526200000|2022-08-03 11:30:00|15544.5|15543|15532.5|15531|15546.5|15545|15530.1|15528|3986
1659526500000|2022-08-03 11:35:00|15531.5|15530|15534.5|15533|15540.8|15539|15528.5|15527|2923
1659526800000|2022-08-03 11:40:00|15533.8|15532.3|15527.5|15526|15534.5|15532.3|15525.5|15524|2219
1659527100000|2022-08-03 11:45:00|15527.9|15526.4|15534.5|15533|15535.5|15534|15520.5|15519|1687
1659527400000|2022-08-03 11:50:00|15534.1|15532.6|15527.5|15526|15534.1|15532.6|15523.5|15522|1980
1659527700000|2022-08-03 11:55:00|15528.5|15525|15524.5|15523|15528.8|15527|15520.5|15518.7|2261
1659528000000|2022-08-03 12:00:00|15523.5|15522|15509.5|15508|15525.5|15524|15506.5|15504.6|2590
1659528300000|2022-08-03 12:05:00|15508.5|15507|15514.4|15512.9|15515.4|15513.9|15506.5|15505|1946
1659528600000|2022-08-03 12:10:00|15514.8|15513.3|15518.4|15516.9|15525.7|15523.9|15514.8|15513.3|2640
1659528900000|2022-08-03 12:15:00|15517.7|15516.2|15529|15527.5|15531.4|15529.9|15514.4|15512.9|2428
1659529200000|2022-08-03 12:20:00|15529.4|15527.9|15529.7|15528.2|15536.7|15534.9|15523.4|15521.6|2312
1659529500000|2022-08-03 12:25:00|15529.4|15527.9|15527.4|15525.9|15537.4|15535.9|15527.4|15525.9|2159
1659529800000|2022-08-03 12:30:00|15528.4|15526.6|15524.4|15521.9|15535.7|15533.9|15523.4|15521.9|2684
1659530100000|2022-08-03 12:35:00|15523.7|15522.2|15515.8|15514.3|15525.4|15523.9|15514.8|15513.3|2575
1659530400000|2022-08-03 12:40:00|15516.8|15515.3|15522.8|15521.3|15526.8|15524.3|15513.8|15512.3|1961
1659530700000|2022-08-03 12:45:00|15523.1|15521.6|15529.8|15528.3|15536.8|15535.3|15520.8|15519.3|2836
1659531000000|2022-08-03 12:50:00|15530.1|15528.6|15525.7|15524.2|15533.7|15532.2|15524.7|15522.9|1716
1659531300000|2022-08-03 12:55:00|15526.7|15525.2|15536.7|15534.2|15540.7|15539.2|15526.7|15524.2|2824
1659531600000|2022-08-03 13:00:00|15536.4|15533.9|15534.7|15533.2|15540.7|15539.2|15528.7|15526.9|2167
1659531900000|2022-08-03 13:05:00|15533.7|15532.2|15544.7|15543.2|15546.7|15545.2|15533.4|15531.2|3770
1659532200000|2022-08-03 13:10:00|15544.4|15541.9|15545.7|15544.2|15549.7|15548.2|15541.7|15539.9|1899
1659532500000|2022-08-03 13:15:00|15546.3|15544.8|15548.7|15547.2|15552.7|15551.2|15538.7|15536.9|3466
1659532800000|2022-08-03 13:20:00|15547.7|15546.2|15537.7|15536.2|15549.1|15547.6|15537.7|15535.2|2506
1659533100000|2022-08-03 13:25:00|15538.7|15537.2|15541.7|15540.2|15546.7|15544.5|15536.7|15535.2|2495
1659533400000|2022-08-03 13:30:00|15543|15540.5|15541.7|15540.2|15550.7|15549.2|15538.7|15537.2|3274
1659533700000|2022-08-03 13:35:00|15541.4|15539.9|15543.7|15541.2|15551|15549.2|15540.7|15539.2|2462
1659534000000|2022-08-03 13:40:00|15542.7|15542.2|15542.6|15540.1|15546|15544.1|15537.6|15536.1|2933
1659534300000|2022-08-03 13:45:00|15541.6|15541.1|15534.6|15533.1|15542.6|15541.1|15522.6|15520.8|4460
1659534600000|2022-08-03 13:50:00|15535.3|15532.8|15542.6|15541.1|15545|15543.5|15530.6|15529.1|6428
1659534900000|2022-08-03 13:55:00|15543.2|15541.7|15551.6|15550.1|15558.6|15557.1|15542.6|15541.1|3937
1659535200000|2022-08-03 14:00:00|15540.2|15536.7|15519.6|15518.1|15540.2|15536.7|15510.1|15506.6|7756
1659535500000|2022-08-03 14:05:00|15520.6|15519.1|15501.7|15500.2|15521.9|15520.1|15500.1|15498.2|7965
1659535800000|2022-08-03 14:10:00|15501.1|15499.6|15482|15480.5|15501.1|15499.6|15481.7|15479.5|7962
1659536100000|2022-08-03 14:15:00|15483|15481.5|15482|15480.5|15488|15486.5|15467|15465.5|5237
1659536400000|2022-08-03 14:20:00|15482.4|15480.9|15498|15495.5|15501.3|15499.5|15478.7|15476.2|4972
1659536700000|2022-08-03 14:25:00|15497.7|15496.2|15512|15510.5|15512|15510.5|15492|15490.5|2793
1659537000000|2022-08-03 14:30:00|15511|15509.5|15502|15500.5|15513|15511.5|15490.7|15488.5|2715
1659537300000|2022-08-03 14:35:00|15501|15499.5|15515|15513.5|15520|15518.5|15493|15491.2|4649
1659537600000|2022-08-03 14:40:00|15516|15512.5|15494|15492.5|15516|15513.5|15490|15488.5|5189
1659537900000|2022-08-03 14:45:00|15495|15493.5|15513|15511.5|15516|15513.5|15489|15487.5|4513
1659538200000|2022-08-03 14:50:00|15513.7|15512.2|15508|15506.5|15513.7|15512.2|15502|15500.5|4539
1659538500000|2022-08-03 14:55:00|15507.6|15506.1|15506|15503.5|15513|15510.8|15496|15494.5|4876
1659538800000|2022-08-03 15:00:00|15507|15504.5|15523.9|15522.4|15529.9|15528.4|15506|15503.5|4294
1659539100000|2022-08-03 15:05:00|15524.9|15523.4|15527.9|15526.4|15530.9|15529.4|15521.6|15520.1|3655
1659539400000|2022-08-03 15:10:00|15528.6|15527.1|15535.9|15534.4|15537.9|15536.4|15521.9|15520.4|3908
1659539700000|2022-08-03 15:15:00|15535.5|15534|15530.9|15529.4|15538.9|15536.4|15529.9|15528.4|3293
1659540000000|2022-08-03 15:20:00|15531.3|15529.8|15531.9|15529.4|15533.9|15532.4|15524.9|15523.1|2759
1659540300000|2022-08-03 15:25:00|15530.9|15530.4|15539.9|15537.4|15541.9|15540.4|15530.9|15529.1|2007
1659540600000|2022-08-03 15:30:00|15540.2|15538.4|15540.9|15539.4|15541.9|15540.4|15535.9|15534.1|1305
1659540900000|2022-08-03 15:35:00|15541.5|15540|15544.9|15543.4|15550.9|15549.4|15539.9|15538.4|2263
1659541200000|2022-08-03 15:40:00|15543.9|15542.4|15530.9|15529.4|15546.2|15544.4|15529.9|15528.4|2181
1659541500000|2022-08-03 15:45:00|15531.6|15529.1|15532.9|15531.4|15536.9|15535.4|15528.9|15527.4|2341
1659541800000|2022-08-03 15:50:00|15532.5|15531|15540.2|15538.7|15541.5|15539.7|15531.9|15530|917
1659542100000|2022-08-03 15:55:00|15539.2|15537.7|15536.1|15534.6|15540.1|15538.6|15535.1|15533.3|1469
1659542400000|2022-08-03 16:00:00|15535.1|15533.6|15545.1|15543.6|15546.1|15544.6|15534.1|15532.3|752
1659542700000|2022-08-03 16:05:00|15544.8|15543.3|15543.1|15541.6|15548.1|15546.6|15538.1|15536.6|1184
1659543000000|2022-08-03 16:10:00|15542.7|15540.6|15546.8|15545.3|15548.4|15546.6|15540.1|15538.6|1264
1659543300000|2022-08-03 16:15:00|15545.8|15544.3|15545.8|15544.3|15550.8|15549.3|15545.8|15544.3|674
1659543600000|2022-08-03 16:20:00|15546.8|15545.3|15546.8|15545.3|15554.1|15552.3|15545.5|15543.3|1299
1659543900000|2022-08-03 16:25:00|15547.8|15545.6|15544.8|15543.3|15549.8|15548.3|15544.8|15543.3|461
1659544200000|2022-08-03 16:30:00|15543.8|15542.3|15540.8|15539.3|15544.8|15543.3|15539.8|15538|707
1659544500000|2022-08-03 16:35:00|15541.5|15539|15541.8|15540.3|15544.8|15543.3|15539.8|15538.3|824
1659544800000|2022-08-03 16:40:00|15540.8|15539.3|15538.7|15537.2|15542.1|15540.3|15535.7|15533.9|986
1659545100000|2022-08-03 16:45:00|15537.7|15536.2|15538.7|15537.2|15541.7|15539.2|15537.7|15536.2|881
1659545400000|2022-08-03 16:50:00|15539.7|15538.2|15539.7|15538.2|15543|15541.2|15535.7|15533.9|679
1659545700000|2022-08-03 16:55:00|15540.7|15539.2|15538.7|15536.2|15541.9|15540.2|15537.7|15536.2|552
1659546000000|2022-08-03 17:00:00|15537.7|15537.2|15540.7|15539.2|15541.7|15540.2|15537.7|15536.2|90
1659546300000|2022-08-03 17:05:00|15541|15538.2|15541.7|15540.2|15544.7|15542.2|15540.4|15538.2|283
1659546600000|2022-08-03 17:10:00|15542.7|15541.2|15541.7|15540.2|15543.7|15542.2|15541.7|15539.9|456
1659546900000|2022-08-03 17:15:00|15540.7|15539.2|15540.7|15539.2|15541.7|15540.2|15538.7|15537.2|81
1659547200000|2022-08-03 17:20:00|15541.7|15540.2|15540.7|15539.2|15543|15541.5|15539.7|15538.2|105
1659547500000|2022-08-03 17:25:00|15540|15538.2|15539.7|15538.2|15541.7|15540.2|15538.7|15537.2|124
1659547800000|2022-08-03 17:30:00|15540.7|15539.2|15540.6|15539.1|15541.7|15540.2|15539.6|15538.1|97
1659548100000|2022-08-03 17:35:00|15541.6|15540.1|15542.6|15541.1|15543.6|15541.8|15540.6|15538.8|102
1659548400000|2022-08-03 17:40:00|15543|15541.5|15542.6|15541.1|15543.6|15541.5|15541.6|15539.6|160
1659548700000|2022-08-03 17:45:00|15543.6|15542.1|15550.6|15549.1|15552.6|15550.1|15543.2|15541.7|233
1659549000000|2022-08-03 17:50:00|15549.6|15548.1|15553.6|15552.1|15555.6|15553.4|15549.6|15548.1|208
1659549300000|2022-08-03 17:55:00|15553.3|15551.1|15557.6|15556.1|15557.6|15556.1|15553.3|15551.1|172
1659549600000|2022-08-03 18:00:00|15556.6|15555.1|15557.6|15556.1|15558.6|15557.1|15554.6|15552.8|257
1659549900000|2022-08-03 18:05:00|15558.2|15556.7|15553.6|15552.1|15559.6|15557.4|15551.6|15550.1|182
1659550200000|2022-08-03 18:10:00|15553.9|15551.4|15558.6|15557.1|15560.6|15559.1|15553.3|15551.1|222
1659550500000|2022-08-03 18:15:00|15557.6|15556.1|15555.6|15554.1|15559.6|15558.1|15554.6|15553.1|118
1659550800000|2022-08-03 18:20:00|15554.6|15553.1|15553.5|15552|15555.9|15554.1|15552.5|15550.7|57
1659551100000|2022-08-03 18:25:00|15554.5|15551|15556.5|15555|15557.8|15556|15553.5|15551|68
1659551400000|2022-08-03 18:30:00|15557.5|15554|15557.5|15556|15559.5|15558|15555.8|15553.7|59
1659551700000|2022-08-03 18:35:00|15556.5|15555|15555.5|15554|15558.5|15556|15553.5|15552|79
1659552000000|2022-08-03 18:40:00|15556.5|15554.7|15560.5|15559|15561.8|15560|15555.5|15554|70
1659552300000|2022-08-03 18:45:00|15559.5|15558|15566.5|15565|15567.5|15566|15559.2|15557|331
1659552600000|2022-08-03 18:50:00|15566.9|15565.4|15566.5|15565|15569.5|15567.3|15565.5|15563|126
1659552900000|2022-08-03 18:55:00|15567.5|15565.3|15567.5|15566|15569.5|15568|15565.5|15563.7|266
1659553200000|2022-08-03 19:00:00|15566.5|15565|15569.8|15567.3|15571.5|15570|15564.5|15562.7|216
1659553500000|2022-08-03 19:05:00|15569.5|15567|15567.5|15566|15570.8|15569|15567.1|15564.7|162
1659553800000|2022-08-03 19:10:00|15567.1|15565.6|15572.4|15570.9|15574.4|15572.9|15565.5|15564|306
1659554100000|2022-08-03 19:15:00|15571.4|15569.9|15574.4|15572.9|15578.4|15576.9|15570.4|15568.8|518
1659554400000|2022-08-03 19:20:00|15575.4|15573.9|15572.4|15570.9|15581.4|15579.9|15572.4|15570.9|456
1659554700000|2022-08-03 19:25:00|15573.4|15571.9|15575.4|15573.9|15576.7|15574.9|15572.4|15570.9|271
1659555000000|2022-08-03 19:30:00|15574.4|15572.9|15576.4|15573.9|15577.4|15575.9|15573.4|15571.6|201
1659555300000|2022-08-03 19:35:00|15575.8|15574.9|15580.4|15578.9|15580.4|15578.9|15574.4|15572.6|151
1659555600000|2022-08-03 19:40:00|15580|15578.5|15580.4|15577.9|15581.4|15579.9|15578.4|15575.9|233
1659555900000|2022-08-03 19:45:00|15580.1|15578.6|15583.4|15581.9|15586.7|15584.9|15580.1|15578.6|184
1659556200000|2022-08-03 19:50:00|15584.1|15581.6|15587.4|15584.9|15589.4|15587.9|15582.1|15580.2|352
1659556500000|2022-08-03 19:55:00|15587.1|15584.6|15584.4|15581.9|15595.4|15593.2|15583.4|15581.5|565
1659593100000|2022-08-04 06:05:00|15545.2|15543.7|15540.1|15538.6|15547.2|15545.7|15540.1|15538.6|922
1659593400000|2022-08-04 06:10:00|15541.1|15539.6|15541.1|15539.6|15548.1|15546.6|15536.1|15533.6|1147
1659593700000|2022-08-04 06:15:00|15542.1|15540.6|15546.1|15543.6|15554.1|15552.6|15541.8|15539.6|1090
1659594000000|2022-08-04 06:20:00|15545.4|15543.9|15547.1|15545.6|15554.4|15552.6|15545.1|15543.4|576
1659594300000|2022-08-04 06:25:00|15548.1|15544.9|15547.1|15545.6|15551.1|15549.6|15545.1|15543.6|319
1659594600000|2022-08-04 06:30:00|15547.4|15544.9|15549.1|15546.6|15551.1|15549.6|15541.1|15538.7|1407
1659594900000|2022-08-04 06:35:00|15548.8|15547.6|15546.1|15543.6|15549.4|15547.6|15542.1|15540.6|1169
1659595200000|2022-08-04 06:40:00|15545.1|15543.3|15532.1|15530.6|15546.1|15544.6|15531.1|15528.6|1766
1659595500000|2022-08-04 06:45:00|15533.1|15531.6|15532.1|15530.6|15538.1|15536.6|15530.1|15528.6|1893
1659595800000|2022-08-04 06:50:00|15533.1|15529.6|15537.1|15535.6|15540.1|15538.6|15530.1|15528.6|673
1659596100000|2022-08-04 06:55:00|15537.4|15534.6|15539|15536.5|15540|15538.5|15534.1|15532.6|1052
1659596400000|2022-08-04 07:00:00|15540|15537.5|15538|15536.5|15548|15546.5|15536|15534.5|2283
1659596700000|2022-08-04 07:05:00|15539|15537.5|15550|15548.5|15551|15548.5|15530|15528.5|3575
1659597000000|2022-08-04 07:10:00|15549.3|15547.8|15549|15547.5|15554|15552.5|15547|15545.2|1712
1659597300000|2022-08-04 07:15:00|15550|15546.5|15563|15561.5|15565|15563.5|15548|15545.5|1838
1659597600000|2022-08-04 07:20:00|15563.3|15560.8|15563|15560.5|15574.3|15572.5|15556|15554.5|3009
1659597900000|2022-08-04 07:25:00|15562|15561.5|15564|15562.5|15569|15567.5|15559|15557.2|2548
1659598200000|2022-08-04 07:30:00|15563|15561.5|15552.6|15551.1|15565|15563.5|15549|15547.5|3238
1659598500000|2022-08-04 07:35:00|15552|15550.5|15556|15553.5|15562|15559.8|15550|15548.2|1663
1659598800000|2022-08-04 07:40:00|15556.3|15554.5|15558|15556.5|15563|15561.5|15554|15552.5|2969
1659599100000|2022-08-04 07:45:00|15557|15555.5|15548.9|15547.4|15558|15555.5|15545.9|15544.4|2277
1659599400000|2022-08-04 07:50:00|15549.9|15548.4|15529.9|15528.4|15552.9|15551.4|15529.2|15527.7|2998
1659599700000|2022-08-04 07:55:00|15528.9|15527.4|15531.9|15530.4|15537.9|15536.4|15528.9|15527.4|2252
1659600000000|2022-08-04 08:00:00|15531.5|15530|15530.9|15529.4|15536.9|15535.4|15523.9|15522.4|2432
1659600300000|2022-08-04 08:05:00|15529.9|15528.4|15525.9|15524.4|15534.9|15533.4|15524.9|15522.4|2008
1659600600000|2022-08-04 08:10:00|15525.5|15524|15531.9|15530.4|15533.9|15532.4|15524.9|15523.1|1906
1659600900000|2022-08-04 08:15:00|15532.9|15529.4|15525.9|15524.4|15532.9|15530.4|15525.9|15523.4|2168
1659601200000|2022-08-04 08:20:00|15524.9|15523.4|15512.9|15511.4|15526.2|15524.4|15511.9|15510.4|2987
1659601500000|2022-08-04 08:25:00|15511.9|15510.4|15514.9|15513.4|15516.9|15514.4|15506.9|15505.4|3607
1659601800000|2022-08-04 08:30:00|15515.9|15514.4|15510.5|15509|15522.9|15521.4|15506.9|15505.4|3611
1659602100000|2022-08-04 08:35:00|15509.5|15508|15514.5|15513|15521.5|15520|15508.5|15507|2480
1659602400000|2022-08-04 08:40:00|15514.8|15513.3|15508.5|15507|15519.5|15518|15504.5|15503|3794
1659602700000|2022-08-04 08:45:00|15509.5|15508|15505.5|15504|15515.5|15514|15504.5|15503|6465
1659603000000|2022-08-04 08:50:00|15506.5|15502|15522.5|15521|15524.5|15522.3|15502.5|15501|3687
1659603300000|2022-08-04 08:55:00|15523.5|15520|15529.5|15528|15532.5|15531|15521.5|15519.7|4902
1659603600000|2022-08-04 09:00:00|15530.5|15529|15525.5|15524|15535.5|15534|15524.5|15522.7|3368
1659603900000|2022-08-04 09:05:00|15525.2|15523|15526.5|15525|15529.5|15528|15521.5|15520|2597
1659604200000|2022-08-04 09:10:00|15526.1|15524.6|15540.2|15537.7|15540.5|15539|15525.5|15524|2312
1659604500000|2022-08-04 09:15:00|15540.5|15538|15539.5|15538|15548.5|15547|15539.5|15537.3|2866
1659604800000|2022-08-04 09:20:00|15539.1|15537.6|15542.4|15540.9|15544.4|15542.9|15537.4|15535.9|1980
1659605100000|2022-08-04 09:25:00|15541.4|15539.9|15542.4|15540.9|15548.8|15546.9|15536.4|15534.9|2476
1659605400000|2022-08-04 09:30:00|15541.4|15539.9|15541.4|15539.9|15549.7|15547.2|15539.4|15537.6|2814
1659605700000|2022-08-04 09:35:00|15540.4|15538.9|15550.4|15547.9|15550.4|15548.9|15539.4|15537.9|2410
1659606000000|2022-08-04 09:40:00|15550.1|15548.9|15553.4|15550.9|15553.7|15551.9|15544.4|15541.9|1916
1659606300000|2022-08-04 09:45:00|15552.4|15551.9|15566.4|15563.9|15568.4|15566.9|15551.4|15549.9|1973
1659606600000|2022-08-04 09:50:00|15566.7|15564.2|15567.4|15565.9|15573.4|15571.9|15565.4|15563.9|2367
1659606900000|2022-08-04 09:55:00|15567.8|15566.3|15571.4|15569.9|15573.4|15571.9|15562.4|15560.9|2600
1659607200000|2022-08-04 10:00:00|15572.4|15569.6|15562.4|15560.9|15572.4|15569.9|15562.4|15560.6|3030
1659607500000|2022-08-04 10:05:00|15563.1|15560.6|15563.4|15561.9|15564.4|15562.9|15559.4|15557.9|1957
1659607800000|2022-08-04 10:10:00|15564.4|15562.9|15561.3|15559.8|15566.4|15564.2|15559.3|15557.8|2332
1659608100000|2022-08-04 10:15:00|15562.3|15560.8|15565.3|15563.8|15568.3|15566.8|15561.3|15559.8|913
1659608400000|2022-08-04 10:20:00|15564.3|15562.8|15565.3|15563.8|15572.3|15570.8|15564.3|15562.5|1116
1659608700000|2022-08-04 10:25:00|15566.3|15562.8|15559.3|15557.8|15568.3|15566.2|15559|15557.5|1672
1659609000000|2022-08-04 10:30:00|15560.3|15558.8|15552.3|15550.8|15560.3|15558.8|15551.3|15549.8|2160
1659609300000|2022-08-04 10:35:00|15552.6|15551.1|15556.3|15554.8|15560.3|15558.8|15552.3|15550.8|1192
1659609600000|2022-08-04 10:40:00|15555.3|15553.8|15551.3|15549.8|15556.6|15555.1|15550.3|15548.5|1421
1659609900000|2022-08-04 10:45:00|15550.3|15548.8|15547.3|15545.8|15552.6|15550.8|15545|15542.8|1929
1659610200000|2022-08-04 10:50:00|15547.9|15546.4|15559.3|15557.8|15561.6|15559.8|15547.3|15544.8|2075
1659610500000|2022-08-04 10:55:00|15559.9|15558.4|15560.3|15557.8|15565.3|15562.8|15553.3|15551.4|2724
1659610800000|2022-08-04 11:00:00|15559.9|15556.4|15569.2|15566.7|15591.3|15588.8|15536.3|15533.8|6265
1659611100000|2022-08-04 11:05:00|15569.6|15567.7|15598.2|15596.7|15607.5|15605.7|15569.2|15566.7|3783
1659611400000|2022-08-04 11:10:00|15599.2|15597.7|15577.2|15574.7|15605.2|15602.7|15575.2|15573.7|3221
1659611700000|2022-08-04 11:15:00|15578.2|15575.7|15588.2|15586.7|15599.5|15597.7|15578.2|15575.7|2331
1659612000000|2022-08-04 11:20:00|15589.2|15587.7|15584.1|15582.6|15595.4|15593.7|15584.1|15582.6|3045
1659612300000|2022-08-04 11:25:00|15585.1|15583.3|15574.1|15572.6|15591.5|15589.6|15566.1|15564.6|3872
1659612600000|2022-08-04 11:30:00|15573.1|15571.6|15581.1|15578.6|15585.6|15583.6|15569.1|15567.6|1825
1659612900000|2022-08-04 11:35:00|15580.8|15579.3|15600.1|15598.6|15600.1|15598.6|15580.8|15578.6|1942
1659613200000|2022-08-04 11:40:00|15599.8|15597.6|15598.1|15596.6|15626.1|15624.6|15598.1|15596.3|5265
1659613500000|2022-08-04 11:45:00|15599.1|15597.6|15596.1|15594.6|15602.1|15599.6|15589.1|15587.6|4750
1659613800000|2022-08-04 11:50:00|15597.1|15595.6|15600.1|15597.6|15608.1|15606.6|15593.1|15591.6|4231
1659614100000|2022-08-04 11:55:00|15601.1|15598.6|15616.1|15614.6|15621.1|15619.3|15597.1|15595.6|6009
1659614400000|2022-08-04 12:00:00|15617.1|15615.6|15610.1|15608.6|15618.1|15616.6|15603.1|15601.6|3128
1659614700000|2022-08-04 12:05:00|15611.1|15609.6|15626.1|15623.6|15626.1|15624.6|15604.1|15602.6|2984
1659615000000|2022-08-04 12:10:00|15625.1|15624.6|15622|15619.5|15636|15634.5|15618|15616.2|5549
1659615300000|2022-08-04 12:15:00|15623|15620.5|15618|15616.5|15626|15624.5|15609|15607.2|3742
1659615600000|2022-08-04 12:20:00|15617.4|15615.9|15627|15625.5|15630|15628.5|15617.4|15615.9|2961
1659615900000|2022-08-04 12:25:00|15626|15624.5|15628|15626.5|15629|15627.5|15620|15618.5|3130
1659616200000|2022-08-04 12:30:00|15629|15627.5|15631|15628.5|15636|15634.5|15616|15614.5|3410
1659616500000|2022-08-04 12:35:00|15632|15629.5|15656|15654.5|15659|15657.5|15618|15616.5|5337
1659616800000|2022-08-04 12:40:00|15657|15655.5|15636|15633.5|15664|15662.5|15631|15629.5|5078
1659617100000|2022-08-04 12:45:00|15635.7|15634.2|15650|15648.5|15650.6|15649.1|15630|15628.2|3623
1659617400000|2022-08-04 12:50:00|15649.6|15648.1|15646|15643.5|15651|15649.5|15636|15634.5|2775
1659617700000|2022-08-04 12:55:00|15646.3|15643.8|15641.2|15639.7|15647|15645.5|15631|15629.4|2448
1659618000000|2022-08-04 13:00:00|15640.2|15638.7|15627.2|15625.7|15642.2|15640.7|15625.2|15622.7|2924
1659618300000|2022-08-04 13:05:00|15628.2|15626.7|15621.6|15620.1|15633.5|15631.7|15612.6|15611.1|3022
1659618600000|2022-08-04 13:10:00|15620.6|15619.1|15613.2|15611.7|15624.9|15623.1|15609.2|15606.7|2376
1659618900000|2022-08-04 13:15:00|15614.2|15610.7|15606.5|15605|15625.5|15624|15605.5|15604|4227
1659619200000|2022-08-04 13:20:00|15607.5|15606|15595.5|15594|15607.5|15606|15592.5|15590.7|4132
1659619500000|2022-08-04 13:25:00|15595.1|15593.6|15600.8|15599.3|15601.8|15600.3|15589.8|15588|3945
1659619800000|2022-08-04 13:30:00|15599.8|15598.3|15595.8|15594.3|15602.1|15600.3|15589.8|15588|3984
1659620100000|2022-08-04 13:35:00|15596.1|15593.6|15599.8|15597.3|15600.8|15598.6|15588.8|15587.3|2745
1659620400000|2022-08-04 13:40:00|15600.1|15598.3|15607.7|15606.2|15608.4|15606.2|15593.7|15592.2|2542
1659620700000|2022-08-04 13:45:00|15608.4|15605.9|15620.7|15619.2|15620.7|15619.2|15604.4|15602.2|2152
1659621000000|2022-08-04 13:50:00|15621|15618.5|15610|15607.5|15621.4|15619.9|15604|15602.5|2341
1659621300000|2022-08-04 13:55:00|15611|15608.5|15624|15621.5|15626|15624.5|15610|15607.5|2317
1659621600000|2022-08-04 14:00:00|15625|15622.5|15625|15623.5|15630|15628.5|15623|15621.2|2417
1659621900000|2022-08-04 14:05:00|15623|15621.5|15624|15622.5|15629|15626.5|15618|15616.5|3118
1659622200000|2022-08-04 14:10:00|15625|15622.8|15624|15622.5|15628|15626.5|15611|15609.2|3085
1659622500000|2022-08-04 14:15:00|15625|15623.5|15623|15621.5|15628|15626.5|15619|15617.5|1868
1659622800000|2022-08-04 14:20:00|15622.7|15621.2|15621|15619.5|15634.3|15632.5|15621|15619.5|3080
1659623100000|2022-08-04 14:25:00|15622|15619.8|15616|15614.5|15623|15621.5|15611|15609.5|2267
1659623400000|2022-08-04 14:30:00|15617|15615.5|15621|15619.5|15625|15622.8|15611|15609.5|1944
1659623700000|2022-08-04 14:35:00|15621.3|15619.8|15633.9|15632.4|15636.3|15634.5|15621|15619.1|1733
1659624000000|2022-08-04 14:40:00|15632.9|15631.4|15632.9|15630.4|15637.2|15635.7|15625.6|15623.4|1586
1659624300000|2022-08-04 14:45:00|15632.6|15631.1|15628.9|15627.4|15640.9|15639.4|15626.9|15625.4|2105
1659624600000|2022-08-04 14:50:00|15629.3|15627.8|15629.6|15627.1|15633.9|15632.1|15626.9|15625.1|4410
1659624900000|2022-08-04 14:55:00|15629.9|15627.4|15631.9|15630.4|15634.6|15632.4|15619.9|15618.4|2116
1659625200000|2022-08-04 15:00:00|15630.9|15629.4|15631.9|15630.4|15634.9|15633.4|15624.9|15623.1|2092
1659625500000|2022-08-04 15:05:00|15630.9|15629.4|15628.9|15627.4|15631.2|15629.4|15624.9|15623.1|2610
1659625800000|2022-08-04 15:10:00|15629.9|15628.4|15628.9|15627.4|15630.9|15629.4|15626.6|15624.4|3498
1659626100000|2022-08-04 15:15:00|15629.9|15628.4|15636.9|15635.4|15637.9|15636.4|15627.9|15626.4|3498
1659626400000|2022-08-04 15:20:00|15637.9|15636.4|15629.9|15628.4|15638.2|15636.4|15628.9|15627.4|2337
1659626700000|2022-08-04 15:25:00|15630.2|15627.7|15635.9|15634.4|15636.9|15635.4|15629.5|15627.7|2519
1659627000000|2022-08-04 15:30:00|15634.9|15633.4|15630.8|15629.3|15635.9|15634.4|15626.8|15625.3|2966
1659627300000|2022-08-04 15:35:00|15631.8|15630.3|15628.8|15627.3|15634.2|15632.3|15628.8|15627.3|2570
1659627600000|2022-08-04 15:40:00|15629.8|15628.3|15626.8|15625.3|15632.8|15631.3|15624.8|15623.3|1941
1659627900000|2022-08-04 15:45:00|15627.8|15626.3|15632.8|15631.3|15632.8|15631.3|15626.8|15625.3|1394
1659628200000|2022-08-04 15:50:00|15632.4|15630.9|15636.8|15635.3|15639.8|15638.3|15628.2|15626.7|2813
1659628500000|2022-08-04 15:55:00|15635.8|15634.3|15639.8|15638.3|15643.8|15642.3|15635.8|15634.3|1032
1659628800000|2022-08-04 16:00:00|15638.8|15637.3|15640.8|15639.3|15640.8|15639.3|15636.8|15635|781
1659629100000|2022-08-04 16:05:00|15639.8|15638.3|15643.8|15642.3|15644.8|15643.3|15638.8|15637|526
1659629400000|2022-08-04 16:10:00|15643.4|15641.9|15642.8|15641.3|15644.8|15643.3|15640.1|15638.3|584
1659629700000|2022-08-04 16:15:00|15643.8|15642.3|15654.8|15652.3|15654.8|15652.3|15642.8|15641|1059
1659630000000|2022-08-04 16:20:00|15653.8|15653.3|15648.7|15647.2|15657.1|15654.6|15648.7|15646.9|850
1659630300000|2022-08-04 16:25:00|15649.7|15648.2|15646.7|15645.2|15652.7|15651.2|15645.7|15643.9|641
1659630600000|2022-08-04 16:30:00|15647.7|15646.2|15643.7|15642.2|15650.7|15649.2|15643|15641.2|530
1659630900000|2022-08-04 16:35:00|15642.7|15641.2|15639.7|15637.2|15645.7|15644.2|15637.7|15636.2|466
1659631200000|2022-08-04 16:40:00|15638.7|15638.2|15634.7|15633.2|15640|15638.2|15634.7|15633.2|907
1659631500000|2022-08-04 16:45:00|15633.7|15632.2|15634.7|15633.2|15635|15633.2|15632.7|15630.9|579
1659631800000|2022-08-04 16:50:00|15634.3|15632.8|15636.7|15635.2|15637.7|15635.5|15633.7|15632.2|445
1659632100000|2022-08-04 16:55:00|15635.7|15634.2|15638.7|15637.2|15640|15638.2|15635.7|15634.2|488
1659632400000|2022-08-04 17:00:00|15639|15636.5|15632.7|15631.2|15639|15637.2|15632.7|15631.2|175
1659632700000|2022-08-04 17:05:00|15631.7|15630.2|15631.7|15630.2|15633.7|15632.2|15631.7|15629.8|191
1659633000000|2022-08-04 17:10:00|15632.3|15630.8|15631.6|15630.1|15634.7|15633.2|15631.6|15630.1|269
1659633300000|2022-08-04 17:15:00|15632.6|15631.1|15635.6|15634.1|15636.6|15635.1|15631.6|15629.5|518
1659633600000|2022-08-04 17:20:00|15636.3|15633.8|15638.6|15636.1|15639.6|15638.1|15635.6|15633.8|130
1659633900000|2022-08-04 17:25:00|15639.6|15637.1|15646.6|15644.1|15647.6|15646.1|15638.6|15637.1|699
1659634200000|2022-08-04 17:30:00|15646.3|15643.8|15644.6|15643.1|15646.6|15644.1|15641.6|15639.8|154
1659634500000|2022-08-04 17:35:00|15643.6|15642.1|15641.6|15640.1|15644.9|15643.1|15640.6|15639.1|303
1659634800000|2022-08-04 17:40:00|15642.2|15640.7|15641.6|15640.1|15642.2|15640.7|15639.6|15638.1|146
1659635100000|2022-08-04 17:45:00|15641|15639.5|15636.6|15635.1|15641|15639.5|15635.6|15634.1|257
1659635400000|2022-08-04 17:50:00|15637.6|15636.1|15639.6|15637.1|15639.9|15638.1|15636.6|15634.8|114
1659635700000|2022-08-04 17:55:00|15639.3|15638.1|15637.6|15636.1|15639.6|15638.1|15636.6|15634.7|95
1659636000000|2022-08-04 18:00:00|15636.6|15635.1|15634.5|15633|15636.9|15635.1|15633.6|15632|189
1659636300000|2022-08-04 18:05:00|15634.2|15632.7|15636.5|15635|15637.5|15636|15633.5|15632|60
1659636600000|2022-08-04 18:10:00|15635.5|15634|15636.5|15634|15636.9|15635|15634.5|15632.7|46
1659636900000|2022-08-04 18:15:00|15635.5|15634.7|15638.5|15636|15638.5|15637|15635.5|15634|61
1659637200000|2022-08-04 18:20:00|15638.8|15636.3|15640.5|15639|15641.5|15640|15638.5|15636.3|83
1659637500000|2022-08-04 18:25:00|15641.5|15640|15643.5|15641|15645.5|15644|15641.2|15639|73
1659637800000|2022-08-04 18:30:00|15643.2|15641.7|15645.5|15644|15645.5|15644|15642.5|15641|31
1659638100000|2022-08-04 18:35:00|15645.9|15644.4|15646.8|15645.3|15646.8|15645.3|15643.5|15642|90
1659638400000|2022-08-04 18:40:00|15647.5|15645|15650.5|15649|15651.5|15650|15644.5|15642.7|669
1659638700000|2022-08-04 18:45:00|15651.5|15649.3|15651.5|15650|15652.5|15651|15648.5|15647|104
1659639000000|2022-08-04 18:50:00|15652.5|15651|15652.5|15651|15654.5|15653|15650.5|15648.6|78
1659639300000|2022-08-04 18:55:00|15653.5|15651.3|15657.4|15655.9|15657.4|15655.9|15652.5|15650.9|234
1659639600000|2022-08-04 19:00:00|15656.8|15655.3|15660.4|15658.9|15660.4|15658.9|15655.4|15653.9|181
1659639900000|2022-08-04 19:05:00|15659.8|15658.3|15659.4|15657.9|15659.8|15658.3|15657.8|15655.9|128
1659640200000|2022-08-04 19:10:00|15658.8|15657.3|15656.4|15654.9|15660.4|15657.9|15656.4|15654.9|42
1659640500000|2022-08-04 19:15:00|15654.4|15652.9|15657.4|15655.9|15658.7|15656.9|15653.7|15651.9|135
1659640800000|2022-08-04 19:20:00|15656.4|15654.9|15655.4|15652.9|15658.4|15656.9|15654.7|15652.6|74
1659641100000|2022-08-04 19:25:00|15655.1|15653.6|15656.4|15654.9|15656.4|15654.9|15651.4|15649.4|111
1659641400000|2022-08-04 19:30:00|15655.4|15653.9|15652.4|15650.9|15655.4|15653.9|15650.1|15647.9|104
1659641700000|2022-08-04 19:35:00|15652.7|15651.2|15650.4|15648.9|15654.4|15652.9|15648.4|15646.6|137
1659642000000|2022-08-04 19:40:00|15649.4|15647.9|15650.4|15648.9|15652.4|15650.9|15649.4|15647.9|145
1659642300000|2022-08-04 19:45:00|15650|15648.5|15658.3|15656.8|15662.3|15660.8|15649.4|15647.9|474
1659642600000|2022-08-04 19:50:00|15657.3|15655.8|15662.3|15660.8|15662.3|15660.8|15656.3|15654.5|253
1659642900000|2022-08-04 19:55:00|15662|15660.5|15659.3|15657.8|15662.3|15660.8|15658.3|15656.8|353
1659679500000|2022-08-05 06:05:00|15638.1|15636.6|15637.1|15635.6|15640.1|15637.6|15632.1|15630.6|554
1659679800000|2022-08-05 06:10:00|15638.1|15636.6|15634.1|15632.6|15643.1|15641.6|15634.1|15632.6|671
1659680100000|2022-08-05 06:15:00|15634.8|15632.3|15648.1|15646.6|15650.1|15648.6|15634.1|15632.3|722
1659680400000|2022-08-05 06:20:00|15649.1|15645.6|15649.1|15647.6|15651.3|15649.6|15646.8|15644.6|460
1659680700000|2022-08-05 06:25:00|15650.1|15648.6|15650.1|15648.6|15654.1|15652.6|15647.1|15645.3|595
1659681000000|2022-08-05 06:30:00|15649.8|15647.6|15648.8|15647.3|15658.1|15655.6|15648.1|15646.6|612
1659681300000|2022-08-05 06:35:00|15649.1|15647.6|15642.1|15640.6|15652.1|15649.6|15640.1|15638.6|954
1659681600000|2022-08-05 06:40:00|15641.1|15639.6|15637.1|15635.6|15642.1|15640.6|15634.1|15632.6|666
1659681900000|2022-08-05 06:45:00|15638.1|15636.6|15629.1|15626.6|15638.1|15636.6|15628.1|15626.6|660
1659682200000|2022-08-05 06:50:00|15628.4|15626.9|15639.7|15637.2|15641|15639.5|15628.1|15626.6|742
1659682500000|2022-08-05 06:55:00|15640|15637.5|15648|15645.5|15649|15647.5|15637.7|15636.2|671
1659682800000|2022-08-05 07:00:00|15645|15643.5|15633|15631.5|15650|15648.5|15633|15631.5|1917
1659683100000|2022-08-05 07:05:00|15632|15630.5|15625|15623.5|15633|15631.5|15617.3|15615.8|2020
1659683400000|2022-08-05 07:10:00|15624|15622.5|15632|15630.5|15636|15634.5|15624|15622.5|1651
1659683700000|2022-08-05 07:15:00|15633|15631.8|15634.7|15633.2|15637|15635.5|15626.4|15624.5|1529
1659684000000|2022-08-05 07:20:00|15633.7|15632.2|15624.7|15623.2|15635.7|15633.2|15624.7|15623.2|1198
1659684300000|2022-08-05 07:25:00|15625|15622.5|15631.7|15630.2|15637|15635.2|15622.7|15620.9|1197
1659684600000|2022-08-05 07:30:00|15630.7|15629.2|15624.6|15623.1|15642.7|15641.2|15622.6|15620.8|1756
1659684900000|2022-08-05 07:35:00|15625.6|15624.1|15613.6|15612.1|15631.6|15630.1|15611.6|15610.1|2240
1659685200000|2022-08-05 07:40:00|15612.6|15611.1|15609.6|15607.1|15613.6|15612.1|15605.6|15603.1|2104
1659685500000|2022-08-05 07:45:00|15608.6|15607.8|15616.6|15615.1|15618.6|15617.1|15606.6|15605.1|2038
1659685800000|2022-08-05 07:50:00|15617.6|15616.1|15622.6|15621.1|15623.6|15622.1|15616.6|15614.8|1902
1659686100000|2022-08-05 07:55:00|15621.6|15620.1|15627.6|15626.1|15630.6|15628.1|15619.6|15618.1|1985
1659686400000|2022-08-05 08:00:00|15628.6|15627.1|15623.2|15621.7|15634.6|15632.1|15622.2|15620.7|1973
1659686700000|2022-08-05 08:05:00|15622.2|15620.7|15617.2|15615.7|15627.2|15625.7|15617.2|15615.7|1691
1659687000000|2022-08-05 08:10:00|15616.9|15614.7|15607.2|15605.7|15617.5|15615.7|15607.2|15605.7|1527
1659687300000|2022-08-05 08:15:00|15608.2|15606|15622.2|15620.7|15625.2|15623.7|15607.2|15605.7|1367
1659687600000|2022-08-05 08:20:00|15623.2|15621.7|15624.6|15623.1|15629.2|15627.3|15621.5|15619.7|1585
1659687900000|2022-08-05 08:25:00|15625.6|15624.1|15619.9|15617.4|15627.5|15626|15613.5|15612|1817
1659688200000|2022-08-05 08:30:00|15619.5|15617|15609.5|15608|15622.9|15621|15605.5|15604|1386
1659688500000|2022-08-05 08:35:00|15609.2|15607.7|15607.5|15606|15612.5|15610|15605.5|15603.7|1304
1659688800000|2022-08-05 08:40:00|15609.5|15608|15615.5|15613|15616.5|15615|15604.5|15603|1920
1659689100000|2022-08-05 08:45:00|15614.5|15612.7|15620.5|15619|15622.5|15620.3|15613.5|15612|1439
1659689400000|2022-08-05 08:50:00|15620.8|15618.3|15618.5|15617|15626.8|15625|15617.5|15616|1489
1659689700000|2022-08-05 08:55:00|15618.9|15617.4|15621.5|15619|15625.5|15623.3|15615.5|15614|1097
1659690000000|2022-08-05 09:00:00|15620.5|15619.7|15622.5|15621|15626.5|15625|15619.5|15617.7|1385
1659690300000|2022-08-05 09:05:00|15621.1|15620|15628.5|15627|15631.8|15630|15620.5|15619|1902
1659690600000|2022-08-05 09:10:00|15629.5|15628|15620.5|15619|15629.5|15628|15619.5|15618|1899
1659690900000|2022-08-05 09:15:00|15618.5|15617|15623.4|15621.9|15627.4|15625.9|15618.5|15617|1662
1659691200000|2022-08-05 09:20:00|15624.4|15622.9|15620.4|15618.9|15626.4|15624.9|15620.4|15618.6|1021
1659691500000|2022-08-05 09:25:00|15621.4|15618.3|15610.4|15608.9|15621.7|15619.6|15610.4|15608.9|1805
1659691800000|2022-08-05 09:30:00|15610.8|15609.3|15612.4|15610.9|15612.4|15610.9|15605.1|15602.6|2106
1659692100000|2022-08-05 09:35:00|15613.4|15611.6|15613.4|15611.9|15617.7|15615.9|15610.4|15608.9|606
1659692400000|2022-08-05 09:40:00|15614|15612.5|15608.4|15606.9|15616.7|15614.9|15606.4|15604.6|1157
1659692700000|2022-08-05 09:45:00|15609.7|15607.2|15615.4|15613.9|15619.4|15617.9|15607.4|15605.9|2675
1659693000000|2022-08-05 09:50:00|15615.7|15614.2|15604.4|15602.9|15616.4|15614.9|15602.4|15600.9|1388
1659693300000|2022-08-05 09:55:00|15605.4|15603.9|15602.7|15600.2|15607.4|15605.9|15597.4|15595.5|1470
1659693600000|2022-08-05 10:00:00|15602.4|15599.9|15596.4|15594.9|15604.4|15602.2|15594.4|15592.9|1968
1659693900000|2022-08-05 10:05:00|15597.4|15595.9|15600.3|15598.8|15603.4|15601.9|15595.3|15593.8|1101
1659694200000|2022-08-05 10:10:00|15599.3|15597.8|15597.3|15594.8|15600.3|15598.8|15594.3|15592.8|896
1659694500000|2022-08-05 10:15:00|15597|15595.8|15602.3|15599.8|15603.3|15601.8|15596.3|15594.8|1639
1659694800000|2022-08-05 10:20:00|15602.6|15600.8|15596.3|15594.8|15602.6|15600.8|15596.3|15594.8|884
1659695100000|2022-08-05 10:25:00|15594.3|15592.8|15594.3|15591.8|15598.3|15596.8|15590.3|15588.8|3097
1659695400000|2022-08-05 10:30:00|15593.3|15590.8|15598.3|15596.8|15600.3|15598.8|15593.3|15590.8|1638
1659695700000|2022-08-05 10:35:00|15599.3|15595.8|15596.3|15594.8|15599.3|15597.8|15593.3|15591.5|893
1659696000000|2022-08-05 10:40:00|15597.3|15595.8|15593.3|15591.8|15598.3|15596.8|15593.3|15591.5|1185
1659696300000|2022-08-05 10:45:00|15591.3|15589.8|15591.3|15588.8|15592.3|15590.5|15585.3|15583.8|1474
1659696600000|2022-08-05 10:50:00|15591.6|15589.1|15591.3|15589.8|15592.3|15590.8|15589.3|15587.4|652
1659696900000|2022-08-05 10:55:00|15590.3|15588.8|15592.2|15590.7|15594.6|15592.8|15587.2|15585.4|964
1659697200000|2022-08-05 11:00:00|15593.2|15591.1|15582.2|15580.7|15595.2|15593.7|15582.2|15580.7|1483
1659697500000|2022-08-05 11:05:00|15581.9|15580.4|15582.2|15580.7|15584.2|15582.7|15577.2|15575.7|1717
1659697800000|2022-08-05 11:10:00|15581.2|15579.7|15576.2|15574.7|15583.2|15581.4|15575.2|15573.7|1825
1659698100000|2022-08-05 11:15:00|15575.9|15573.4|15582.2|15579.7|15582.2|15580.7|15573.2|15571.4|1769
1659698400000|2022-08-05 11:20:00|15581.5|15580|15583.2|15581.7|15584.2|15581.7|15578.2|15576.7|2365
1659698700000|2022-08-05 11:25:00|15584.2|15582.7|15587.2|15585.7|15588.2|15586.7|15583.2|15581.4|929
1659699000000|2022-08-05 11:30:00|15587.5|15584.7|15582.2|15580.7|15587.5|15585.7|15582.2|15579.7|1162
1659699300000|2022-08-05 11:35:00|15583.2|15581.7|15582.2|15580.7|15583.5|15581.7|15579.2|15577.7|1016
1659699600000|2022-08-05 11:40:00|15581.2|15579.7|15583.2|15580.7|15586.2|15584|15580.8|15578.7|1786
1659699900000|2022-08-05 11:45:00|15582.8|15580.3|15579.1|15577.6|15584.2|15582.7|15578.2|15576.7|600
1659700200000|2022-08-05 11:50:00|15578.5|15577|15580.1|15578.6|15586.1|15584.6|15578.5|15576.6|1058
1659700500000|2022-08-05 11:55:00|15579.8|15578.3|15579.1|15577.6|15582.1|15580.6|15575.1|15573.6|2190
1659700800000|2022-08-05 12:00:00|15579.8|15577.3|15574.1|15572.6|15582.1|15580.6|15573.1|15571.6|1558
1659701100000|2022-08-05 12:05:00|15574.5|15573|15575.1|15573.6|15576.1|15574.6|15567.1|15565.6|1948
1659701400000|2022-08-05 12:10:00|15574.8|15573.3|15576.1|15573.6|15578.4|15576.6|15574.1|15572.6|754
1659701700000|2022-08-05 12:15:00|15575.4|15573.9|15581.1|15579.6|15581.1|15579.6|15572.1|15570.6|1457
1659702000000|2022-08-05 12:20:00|15582.1|15579.9|15587.1|15585.6|15591.1|15589.6|15578.1|15576.3|2524
1659702300000|2022-08-05 12:25:00|15586.1|15584.6|15585.1|15581.6|15596.1|15593.3|15585.1|15581.6|2459
1659702600000|2022-08-05 12:30:00|15574.1|15570.6|15540.1|15537.6|15574.1|15570.6|15519.1|15517.6|8586
1659702900000|2022-08-05 12:35:00|15539.7|15538.2|15522.4|15520.9|15540.4|15538.6|15513.1|15511.6|4789
1659703200000|2022-08-05 12:40:00|15523.4|15521.9|15523.4|15520.9|15540|15538.5|15508.4|15506.9|5009
1659703500000|2022-08-05 12:45:00|15522.4|15520.2|15533.3|15531.8|15533.3|15531.8|15511.4|15509.9|4233
1659703800000|2022-08-05 12:50:00|15532.3|15530.8|15544.3|15541.8|15549.7|15547.8|15530|15528.5|5202
1659704100000|2022-08-05 12:55:00|15545.3|15542.8|15527.3|15524.8|15545.3|15543.8|15515.3|15513.5|3690
1659704400000|2022-08-05 13:00:00|15526.3|15525.8|15518|15516.5|15532|15529.5|15513|15511.5|3305
1659704700000|2022-08-05 13:05:00|15519|15516.8|15511.9|15510.4|15526.3|15524.5|15507.9|15506.1|5790
1659705000000|2022-08-05 13:10:00|15512.6|15510.1|15502.6|15501.1|15515.9|15514.4|15500.6|15499.1|4089
1659705300000|2022-08-05 13:15:00|15501.6|15500.1|15489.6|15488.1|15511.6|15509.1|15488.6|15486.8|4579
1659705600000|2022-08-05 13:20:00|15490|15487.5|15495.3|15493.8|15499.3|15497.8|15486.3|15484.8|4096
1659705900000|2022-08-05 13:25:00|15494.3|15492.8|15501.3|15499.8|15505.3|15503.8|15486.3|15484.5|3861
1659706200000|2022-08-05 13:30:00|15502.3|15498.8|15507.3|15505.8|15508.3|15506.8|15495.3|15492.8|3718
1659706500000|2022-08-05 13:35:00|15508.6|15507.1|15508.3|15506.8|15514.3|15512.8|15499.3|15497.4|2808
1659706800000|2022-08-05 13:40:00|15507.3|15505.8|15498.2|15496.7|15508.6|15506.8|15496.2|15494.7|3606
1659707100000|2022-08-05 13:45:00|15497.2|15495.7|15472.2|15470.7|15497.2|15495.7|15466.2|15464.7|4971
1659707400000|2022-08-05 13:50:00|15473.2|15471.7|15464.2|15462.7|15475.2|15473.7|15451.2|15449.7|8156
1659707700000|2022-08-05 13:55:00|15465.2|15463.1|15464.2|15462.7|15466.6|15465.1|15451.2|15449.7|5773
1659708000000|2022-08-05 14:00:00|15463.2|15461.7|15468.2|15466.7|15474.2|15472.7|15456.2|15454.7|4650
1659708300000|2022-08-05 14:05:00|15467.5|15465.7|15469.2|15466.7|15471.2|15469.7|15459.2|15457.7|3850
1659708600000|2022-08-05 14:10:00|15468.5|15467|15468.2|15466.7|15474.2|15472.7|15460.2|15458.7|4472
1659708900000|2022-08-05 14:15:00|15469.2|15467.7|15459.2|15457.7|15469.2|15467.7|15453.2|15451.7|3676
1659709200000|2022-08-05 14:20:00|15459.9|15458.4|15451.2|15449.7|15464.2|15462.7|15451.2|15449.3|2581
1659709500000|2022-08-05 14:25:00|15450.2|15448.7|15452.5|15451|15457.2|15454.7|15443.2|15441.3|4019
1659709800000|2022-08-05 14:30:00|15453.2|15451.7|15439.1|15437.6|15454.5|15452.7|15438.1|15436.6|3398
1659710100000|2022-08-05 14:35:00|15439.8|15437.3|15434.1|15432.6|15447.1|15445.6|15433.1|15431.3|2810
1659710400000|2022-08-05 14:40:00|15434.5|15433|15440.8|15439.3|15441.1|15439.3|15430.1|15428.6|2694
1659710700000|2022-08-05 14:45:00|15441.1|15439.6|15450.8|15448.3|15451.4|15449.6|15435.1|15433.3|3001
1659711000000|2022-08-05 14:50:00|15451.1|15449.6|15447.1|15445.6|15456.1|15454.3|15445.1|15443.6|3000
1659711300000|2022-08-05 14:55:00|15448.1|15446.6|15437.1|15435.6|15448.1|15446.6|15432.1|15430.6|3207
1659711600000|2022-08-05 15:00:00|15438.1|15436.6|15441.1|15439.6|15444.4|15442.6|15435.1|15433.3|3114
1659711900000|2022-08-05 15:05:00|15442.1|15440.6|15433.1|15430.6|15442.1|15440.6|15431.1|15429.6|2850
1659712200000|2022-08-05 15:10:00|15432.1|15431.6|15430.1|15428.6|15434.1|15432.6|15425.1|15423.3|4203
1659712500000|2022-08-05 15:15:00|15431.1|15429.6|15423.1|15421.6|15433.1|15431.6|15423.1|15421.6|3138
1659712800000|2022-08-05 15:20:00|15424.1|15422.6|15421|15419.5|15428.1|15426.6|15415|15413.5|3109
1659713100000|2022-08-05 15:25:00|15422|15420.5|15418|15416.5|15423|15420.5|15408|15406.2|2887
1659713400000|2022-08-05 15:30:00|15417|15415.5|15414|15412.5|15419|15417.5|15411|15409.2|2551
1659713700000|2022-08-05 15:35:00|15415|15411.5|15413|15410.5|15418|15416.5|15411|15409.5|2954
1659714000000|2022-08-05 15:40:00|15412.7|15411.5|15418|15416.5|15419|15417.5|15412.7|15410.5|1706
1659714300000|2022-08-05 15:45:00|15418.4|15416.9|15418|15416.5|15419.3|15417.5|15414|15412.5|968
1659714600000|2022-08-05 15:50:00|15417.3|15415.5|15415|15413.5|15420.5|15418.5|15415|15413.2|1129
1659714900000|2022-08-05 15:55:00|15414|15412.5|15423|15421.5|15423|15421.5|15413.6|15411.5|1124
1659715200000|2022-08-05 16:00:00|15422.7|15420.2|15421|15419.5|15424|15422.5|15416|15414.5|812
1659715500000|2022-08-05 16:05:00|15422|15420.5|15434|15432.5|15435.3|15433.5|15421|15419.5|1417
1659715800000|2022-08-05 16:10:00|15433|15431.5|15431.9|15430.4|15435|15433.5|15429|15427|739
1659716100000|2022-08-05 16:15:00|15432.6|15430.1|15429.9|15428.4|15433.3|15431.4|15427.9|15426.1|1413
1659716400000|2022-08-05 16:20:00|15429.6|15427.4|15424.9|15422.4|15431.3|15429.4|15423.6|15422.1|398
1659716700000|2022-08-05 16:25:00|15423.9|15423.4|15425.9|15424.4|15427.2|15425.4|15423.9|15422.1|322
1659717000000|2022-08-05 16:30:00|15426.9|15424.1|15429.9|15428.4|15430.9|15429.4|15425.9|15424.1|392
1659717300000|2022-08-05 16:35:00|15430.5|15429|15427.9|15426.4|15430.9|15429.4|15425.9|15424.1|184
1659717600000|2022-08-05 16:40:00|15428.9|15425.4|15433.9|15432.4|15435.2|15433.4|15427.9|15425.4|607
1659717900000|2022-08-05 16:45:00|15434.9|15433.4|15440.9|15439.4|15441.2|15439.4|15431.9|15430.1|481
1659718200000|2022-08-05 16:50:00|15441.2|15438.7|15433.9|15432.4|15443.2|15441.4|15432.9|15431.4|407
1659718500000|2022-08-05 16:55:00|15433.2|15431.4|15438.9|15436.4|15439.9|15437.4|15431.9|15430.4|289
1659718800000|2022-08-05 17:00:00|15438.5|15437|15440.9|15439.4|15442.2|15440.4|15437.5|15435.4|160
1659719100000|2022-08-05 17:05:00|15441.9|15440.4|15438.8|15437.3|15441.9|15440.4|15438.5|15436.3|269
1659719400000|2022-08-05 17:10:00|15439.2|15437.7|15443.8|15441.3|15444.2|15442.3|15438.8|15437.3|196
1659719700000|2022-08-05 17:15:00|15442.8|15441.7|15444.8|15443.3|15445.8|15444.3|15442.8|15441.3|378
1659720000000|2022-08-05 17:20:00|15443.8|15442.3|15442.8|15441.3|15445.8|15444.3|15442.8|15441.3|271
1659720300000|2022-08-05 17:25:00|15443.8|15442.3|15439.8|15438.3|15443.8|15442.3|15438.8|15437|187
1659720600000|2022-08-05 17:30:00|15440.8|15439.3|15439.8|15437.3|15441.8|15440.3|15438.8|15437|135
1659720900000|2022-08-05 17:35:00|15440.4|15438.3|15442.8|15441.3|15443.8|15442.3|15439.5|15437.6|159
1659721200000|2022-08-05 17:40:00|15442.4|15440.9|15441.8|15439.3|15445.8|15443.6|15440.5|15439|254
1659721500000|2022-08-05 17:45:00|15441.5|15439|15442.8|15441.3|15442.9|15441.3|15440.8|15439|47
1659721800000|2022-08-05 17:50:00|15443.1|15440.6|15440.3|15438.8|15443.1|15441.3|15440.3|15438.3|82
1659722100000|2022-08-05 17:55:00|15439.8|15438.3|15443.7|15442.2|15443.7|15442.2|15439.8|15438.3|152
1659722400000|2022-08-05 18:00:00|15444.7|15443.2|15445.7|15443.2|15446.1|15444.2|15443.7|15442.2|99
1659722700000|2022-08-05 18:05:00|15444.7|15442.9|15443.7|15442.2|15444.7|15442.9|15441.7|15439.9|90
1659723000000|2022-08-05 18:10:00|15442.7|15441.2|15439.7|15438.2|15442.7|15441.2|15437.7|15436.2|173
1659723300000|2022-08-05 18:15:00|15438.7|15437.2|15437.7|15436.2|15440|15438.5|15437.3|15435.2|88
1659723600000|2022-08-05 18:20:00|15438.4|15435.9|15436.7|15435.2|15439|15437.2|15435.7|15434.2|92
1659723900000|2022-08-05 18:25:00|15437.7|15436.2|15438.7|15437.2|15438.7|15437.2|15435.7|15434.2|236
1659724200000|2022-08-05 18:30:00|15439.7|15437.5|15440.7|15439.2|15441.7|15440.2|15438.7|15437.2|63
1659724500000|2022-08-05 18:35:00|15441.3|15439.8|15439.7|15438.2|15442|15440.2|15439.7|15437.8|30
1659724800000|2022-08-05 18:40:00|15438.7|15437.2|15437.7|15436.2|15440|15438.2|15437.7|15435.2|57
1659725100000|2022-08-05 18:45:00|15436.7|15435.2|15435.6|15434.1|15438|15436.2|15434.6|15433.1|38
1659725400000|2022-08-05 18:50:00|15435.3|15433.1|15429.6|15428.1|15437|15435.1|15429.6|15428.1|67
1659725700000|2022-08-05 18:55:00|15430.6|15429.1|15435.6|15434.1|15436.9|15435.1|15429.6|15428.1|219
1659726000000|2022-08-05 19:00:00|15435.3|15432.8|15438.6|15437.1|15439.9|15438.1|15434.6|15432.8|127
1659726300000|2022-08-05 19:05:00|15438.9|15436.4|15437.6|15436.1|15438.9|15437.1|15435.6|15433.8|56
1659726600000|2022-08-05 19:10:00|15436.6|15435.1|15438.6|15436.1|15439.1|15437.1|15436.3|15434.1|63
1659726900000|2022-08-05 19:15:00|15439.6|15437.1|15438.6|15437.1|15440.9|15439.1|15438.3|15436.1|43
1659727200000|2022-08-05 19:20:00|15439.9|15437.4|15442.6|15441.1|15442.6|15441.1|15438.6|15437.1|134
1659727500000|2022-08-05 19:25:00|15441.9|15440.4|15440.6|15439.1|15442.6|15441.1|15440.6|15439.1|27
1659727800000|2022-08-05 19:30:00|15441.6|15440.1|15443.6|15442.1|15443.9|15442.1|15441.6|15440.1|86
1659728100000|2022-08-05 19:35:00|15443.2|15441.7|15444.5|15442|15445.6|15444.1|15442.6|15441.1|120
1659728400000|2022-08-05 19:40:00|15444.2|15442.7|15442.5|15441|15444.5|15443|15441.2|15439|93
1659728700000|2022-08-05 19:45:00|15442.2|15440|15440.5|15439|15442.5|15441|15439.5|15437.7|72
1659729000000|2022-08-05 19:50:00|15440.9|15439.4|15441.5|15440|15443.5|15442|15440.5|15439|165
1659729300000|2022-08-05 19:55:00|15440.5|15439|15439.5|15437|15442.5|15440|15439.2|15437|215
1659938700000|2022-08-08 06:05:00|15454.7|15452.2|15456.7|15455.2|15466|15464.2|15451.7|15449.9|661
1659939000000|2022-08-08 06:10:00|15458.7|15456.2|15454.7|15453.2|15458.7|15457.2|15449.2|15447.2|1212
1659939300000|2022-08-08 06:15:00|15455.3|15452.8|15465.7|15464.2|15467.7|15465.8|15451.7|15449.2|664
1659939600000|2022-08-08 06:20:00|15465.3|15463.8|15464.7|15463.2|15469.3|15467.8|15457.7|15456.2|1006
1659939900000|2022-08-08 06:25:00|15465.7|15464.2|15455.6|15454.1|15467.3|15465.8|15454.6|15452.8|417
1659940200000|2022-08-08 06:30:00|15456|15454.5|15466.6|15464.1|15467|15465.1|15454|15452.1|461
1659940500000|2022-08-08 06:35:00|15466.3|15464.8|15441.6|15440.1|15466.8|15465.1|15439.6|15437.1|1228
1659940800000|2022-08-08 06:40:00|15442.6|15441.1|15467.6|15466.1|15471.6|15470.1|15438.6|15436.8|1376
1659941100000|2022-08-08 06:45:00|15468.6|15465.5|15471.6|15470.1|15474.6|15473.1|15465.6|15464.1|1046
1659941400000|2022-08-08 06:50:00|15472.6|15470.6|15458.8|15456.3|15475.6|15473.1|15458.3|15456.1|1035
1659941700000|2022-08-08 06:55:00|15458.6|15456.1|15459.6|15458.1|15462.9|15461.1|15454.6|15453.1|926
1659942000000|2022-08-08 07:00:00|15459.9|15458.4|15487.6|15486.1|15490.6|15489.1|15459.6|15458.1|2820
1659942300000|2022-08-08 07:05:00|15486.6|15485.1|15485.6|15484.1|15490.6|15488.1|15473.6|15472.1|2174
1659942600000|2022-08-08 07:10:00|15484.6|15483.1|15484.6|15482.1|15490.6|15489.1|15476.6|15475.1|2792
1659942900000|2022-08-08 07:15:00|15485.6|15484.1|15482.5|15481|15498.6|15496.4|15482.5|15480.7|2723
1659943200000|2022-08-08 07:20:00|15481.5|15480|15484.5|15483|15488.5|15487|15476.5|15474.7|2192
1659943500000|2022-08-08 07:25:00|15485.5|15484|15491.5|15489|15499.9|15498.4|15484.5|15484|2277
1659943800000|2022-08-08 07:30:00|15492.5|15490|15493.5|15492|15504.5|15503|15492.5|15490|2654
1659944100000|2022-08-08 07:35:00|15494.5|15493|15489.5|15488|15496.5|15495|15486.5|15485|1592
1659944400000|2022-08-08 07:40:00|15488.5|15487|15503.5|15501|15505.5|15504|15487.5|15486|1382
1659944700000|2022-08-08 07:45:00|15502.5|15502|15498.5|15497|15505.5|15504|15497.2|15494.7|1977
1659945000000|2022-08-08 07:50:00|15497.5|15496|15504.5|15503|15505.5|15504|15495.5|15493.7|2379
1659945300000|2022-08-08 07:55:00|15505.5|15504|15504.5|15503|15510.5|15509|15500.5|15499|2213
1659945600000|2022-08-08 08:00:00|15503.8|15501.3|15510.5|15509|15513.1|15511|15503.5|15501.3|2069
1659945900000|2022-08-08 08:05:00|15510.8|15508|15512.5|15511|15518.5|15517|15510.1|15508|2126
1659946200000|2022-08-08 08:10:00|15513.5|15512|15519.4|15517.9|15523.4|15521.9|15510.5|15509|4008
1659946500000|2022-08-08 08:15:00|15518.4|15516.9|15518.4|15516.9|15535.4|15533.9|15516.1|15513.6|3906
1659946800000|2022-08-08 08:20:00|15519.1|15517.6|15517.4|15515.9|15519.4|15517.9|15513.4|15511.6|2240
1659947100000|2022-08-08 08:25:00|15518.1|15516.6|15515.4|15513.9|15519.8|15517.9|15514.4|15512.9|1014
1659947400000|2022-08-08 08:30:00|15515.1|15512.9|15513.4|15511.9|15518.4|15516.9|15511.4|15509.9|1791
1659947700000|2022-08-08 08:35:00|15512.4|15510.9|15508.4|15506.9|15516.4|15514.2|15507.4|15505.6|2195
1659948000000|2022-08-08 08:40:00|15508.7|15507.2|15509.4|15507.9|15509.4|15507.9|15501.4|15499.9|1770
1659948300000|2022-08-08 08:45:00|15508.4|15506.9|15509.4|15507.9|15514.4|15512.9|15507.4|15505.9|1246
1659948600000|2022-08-08 08:50:00|15510.4|15508.9|15508.4|15506.9|15515.4|15513.9|15508.4|15506.9|923
1659948900000|2022-08-08 08:55:00|15509.4|15507.9|15506.4|15504.9|15510.4|15508.9|15502.4|15500.9|1282
1659949200000|2022-08-08 09:00:00|15507.4|15505.9|15512.3|15510.8|15514.3|15512.8|15507.4|15505.9|1413
1659949500000|2022-08-08 09:05:00|15514.3|15512.8|15517.3|15515.8|15519.7|15517.8|15511.3|15509.8|2236
1659949800000|2022-08-08 09:10:00|15518.3|15516.8|15511.3|15509.8|15518.3|15516.8|15507.3|15505.8|2282
1659950100000|2022-08-08 09:15:00|15512.7|15510.2|15498.3|15496.8|15512.7|15510.8|15497.3|15495.8|1775
1659950400000|2022-08-08 09:20:00|15498|15496.5|15501.3|15499.8|15501.3|15499.8|15494.3|15492.8|2135
1659950700000|2022-08-08 09:25:00|15501.6|15500.1|15502.3|15500.8|15504.3|15502.8|15499.3|15497.8|1675
1659951000000|2022-08-08 09:30:00|15502.6|15501.1|15494.3|15492.8|15506.3|15504.8|15494.3|15492.5|3027
1659951300000|2022-08-08 09:35:00|15494.6|15493.1|15496.3|15494.8|15496.3|15494.8|15487.3|15485.8|2058
1659951600000|2022-08-08 09:40:00|15497.3|15495.8|15489.3|15486.8|15499.3|15497.8|15488.3|15485.8|1767
1659951900000|2022-08-08 09:45:00|15488.9|15487.4|15494.3|15492.8|15496.3|15494.8|15488.9|15487.4|962
1659952200000|2022-08-08 09:50:00|15493.3|15491.8|15493.6|15491.1|15495.3|15493.8|15490.6|15489.1|1064
1659952500000|2022-08-08 09:55:00|15492.9|15491.4|15493.6|15492.1|15498.9|15496.4|15490.6|15488.7|1426
1659952800000|2022-08-08 10:00:00|15492.9|15491.4|15482.9|15481.4|15493.6|15492.1|15481.9|15480.4|1621
1659953100000|2022-08-08 10:05:00|15481.9|15480.4|15486.9|15484.4|15490.9|15489.4|15480.9|15479.4|1090
1659953400000|2022-08-08 10:10:00|15485.9|15484.7|15483.9|15482.4|15486.9|15485.4|15481.9|15480.4|1206
1659953700000|2022-08-08 10:15:00|15484.5|15483|15489.9|15488.4|15489.9|15488.4|15482.9|15481.4|1141
1659954000000|2022-08-08 10:20:00|15490.9|15489.4|15491.9|15489.4|15493.9|15492.4|15488.9|15487.4|1656
1659954300000|2022-08-08 10:25:00|15490.9|15490.4|15497.8|15496.3|15498.8|15497.3|15489.9|15488.4|1223
1659954600000|2022-08-08 10:30:00|15498.8|15497.3|15494.8|15493.3|15499.8|15498.3|15491.8|15490.3|673
1659954900000|2022-08-08 10:35:00|15496.2|15493.7|15492.8|15491.3|15499.2|15497.7|15489.8|15488|1077
1659955200000|2022-08-08 10:40:00|15493.8|15492.3|15478.8|15477.3|15494.2|15492.3|15478.8|15477|1573
1659955500000|2022-08-08 10:45:00|15477.8|15476.3|15487.8|15486.3|15487.8|15486.3|15475.8|15474.3|3030
1659955800000|2022-08-08 10:50:00|15487.5|15485.3|15486.8|15485.3|15488.8|15487.3|15479.8|15478.3|1628
1659956100000|2022-08-08 10:55:00|15487.8|15486.3|15493.8|15492.3|15493.8|15492.3|15487.8|15485.6|1384
1659956400000|2022-08-08 11:00:00|15494.5|15493|15501.8|15500.3|15503.1|15501.6|15492.8|15491.3|1655
1659956700000|2022-08-08 11:05:00|15502.8|15501.3|15501.8|15500.3|15504.1|15502.3|15499.8|15498.3|1148
1659957000000|2022-08-08 11:10:00|15502.8|15501.3|15497.8|15496.3|15504.8|15503.3|15497.8|15495.9|1163
1659957300000|2022-08-08 11:15:00|15498.1|15496.6|15499.4|15496.9|15503.4|15501.3|15497.4|15495.9|1692
1659957600000|2022-08-08 11:20:00|15498.4|15497.9|15496.4|15494.9|15499.4|15497.9|15495.4|15493.9|1290
1659957900000|2022-08-08 11:25:00|15497.4|15495.2|15493.4|15490.9|15499.4|15497.9|15490.4|15488.9|983
1659958200000|2022-08-08 11:30:00|15493.1|15491.6|15489.4|15487.9|15496.4|15494.9|15488.4|15486.9|1512
1659958500000|2022-08-08 11:35:00|15490.4|15488.9|15482.4|15480.9|15490.4|15488.9|15480.4|15478.9|1707
1659958800000|2022-08-08 11:40:00|15483.4|15481.9|15484.4|15482.9|15491.4|15489.9|15482.4|15480.9|2020
1659959100000|2022-08-08 11:45:00|15485.4|15483.9|15479.7|15478.2|15487.4|15485.9|15479.4|15477.7|1470
1659959400000|2022-08-08 11:50:00|15478.7|15477.2|15492.7|15491.2|15492.7|15491.2|15478.7|15476.9|1796
1659959700000|2022-08-08 11:55:00|15492.3|15489.8|15491.7|15490.2|15493.7|15492.2|15487.7|15486.2|964
1659960000000|2022-08-08 12:00:00|15492.7|15491.2|15487.7|15486.2|15495.7|15493.5|15487.7|15486.2|2415
1659960300000|2022-08-08 12:05:00|15486.7|15485.2|15487.6|15486.1|15490.8|15489.2|15485.6|15484.1|1439
1659960600000|2022-08-08 12:10:00|15488.6|15487.1|15484.6|15483.1|15490.6|15489.1|15483.6|15481.8|1471
1659960900000|2022-08-08 12:15:00|15485.3|15483.8|15483|15481.5|15492|15490.5|15482|15480.1|2285
1659961200000|2022-08-08 12:20:00|15483.3|15481.8|15484.9|15483.4|15494|15492.5|15481|15479.5|2683
1659961500000|2022-08-08 12:25:00|15485.9|15483.8|15483.6|15482.1|15491.4|15489.8|15481.6|15480.1|1682
1659961800000|2022-08-08 12:30:00|15483.3|15481.8|15469.6|15468.1|15483.3|15481.8|15468.6|15466.1|2627
1659962100000|2022-08-08 12:35:00|15470.6|15469.1|15469.9|15468.4|15473.6|15472.1|15466.6|15465.1|2168
1659962400000|2022-08-08 12:40:00|15470.9|15469.4|15462.9|15460.4|15472.2|15470.4|15460.9|15459.1|2380
1659962700000|2022-08-08 12:45:00|15463.9|15461.4|15462.9|15461.4|15470.9|15468.4|15459.9|15458.4|1632
1659963000000|2022-08-08 12:50:00|15463.9|15462.4|15463.9|15462.4|15467.2|15465.4|15461.9|15460.4|1293
1659963300000|2022-08-08 12:55:00|15464.2|15462.7|15460.9|15459.4|15466.9|15464.7|15455.9|15454.4|1452
1659963600000|2022-08-08 13:00:00|15461.9|15460.4|15474.9|15473.4|15475.9|15474.4|15461.9|15459.4|2832
1659963900000|2022-08-08 13:05:00|15474.2|15472.7|15472.9|15470.4|15474.9|15473.4|15464.9|15463|2051
1659964200000|2022-08-08 13:10:00|15471.9|15471.4|15466.8|15465.3|15473.9|15472.4|15464.8|15463.3|2398
1659964500000|2022-08-08 13:15:00|15466.2|15464.7|15480.8|15478.3|15482.8|15481.3|15465.8|15464.3|2254
1659964800000|2022-08-08 13:20:00|15481.8|15479.3|15500.2|15498.7|15505.5|15503.7|15481.8|15479.3|4565
1659965100000|2022-08-08 13:25:00|15501.2|15499.7|15499.2|15497.7|15511.2|15508.7|15499.2|15497.7|3362
1659965400000|2022-08-08 13:30:00|15500.2|15498.7|15500.1|15498.6|15505.1|15503.6|15496.2|15494.3|2189
1659965700000|2022-08-08 13:35:00|15499.1|15497.6|15500.1|15498.6|15505.5|15503.6|15497.1|15495.6|2032
1659966000000|2022-08-08 13:40:00|15499.1|15497.6|15503.1|15501.6|15505.5|15503.6|15497.1|15495.6|1486
1659966300000|2022-08-08 13:45:00|15504.1|15502.6|15509.1|15507.6|15514.1|15512.6|15502.1|15499.6|2504
1659966600000|2022-08-08 13:50:00|15510.1|15508.6|15513.8|15512.3|15515.1|15513.3|15508.1|15506.6|1810
1659966900000|2022-08-08 13:55:00|15514.1|15511.6|15523.8|15522.3|15523.8|15522.3|15511.8|15509.9|2096
1659967200000|2022-08-08 14:00:00|15522.8|15521.3|15525.8|15524.3|15528.1|15526.3|15521.8|15520.3|5034
1659967500000|2022-08-08 14:05:00|15525.4|15523.9|15524.7|15523.2|15526.8|15525.3|15519.7|15518.2|1928
1659967800000|2022-08-08 14:10:00|15525.7|15524.2|15519.7|15518.2|15525.7|15524.2|15519.7|15517.9|1891
1659968100000|2022-08-08 14:15:00|15520.4|15518.9|15529.7|15528.2|15531.7|15530.2|15517.7|15515.9|2586
1659968400000|2022-08-08 14:20:00|15530.7|15528.7|15527.7|15526.2|15537.7|15536.2|15527.7|15525.9|4152
1659968700000|2022-08-08 14:25:00|15526.7|15525.2|15516.7|15515.2|15528|15526.2|15512.7|15511.2|2250
1659969000000|2022-08-08 14:30:00|15517.7|15516.2|15514.7|15513.2|15520|15518.2|15514.7|15512.9|1288
1659969300000|2022-08-08 14:35:00|15513.7|15512.2|15511.7|15510.2|15519.7|15518.2|15511.7|15510.2|1114
1659969600000|2022-08-08 14:40:00|15510.7|15509.2|15507.7|15506.2|15512.7|15511.2|15506.3|15503.8|1602
1659969900000|2022-08-08 14:45:00|15506.7|15505.2|15507.7|15505.2|15510.7|15509.2|15504.7|15503.2|1588
1659970200000|2022-08-08 14:50:00|15506.7|15504.2|15504.7|15503.2|15506.7|15504.2|15499.7|15498.2|1755
1659970500000|2022-08-08 14:55:00|15504.3|15501.8|15496.6|15495.1|15504.3|15502.2|15493.6|15492.1|1491
1659970800000|2022-08-08 15:00:00|15495.6|15494.1|15503.6|15502.1|15504|15502.1|15495.6|15494.1|2136
1659971100000|2022-08-08 15:05:00|15503|15501.1|15497.6|15496.1|15504.6|15503.1|15497.6|15495.8|2218
1659971400000|2022-08-08 15:10:00|15496.6|15495.1|15497.6|15496.1|15500.6|15499.1|15495.6|15494.1|2444
1659971700000|2022-08-08 15:15:00|15498.6|15497.1|15503.6|15502.1|15505.6|15504.1|15498.3|15496.8|1895
1659972000000|2022-08-08 15:20:00|15503.3|15501.1|15494.6|15493.1|15503.6|15502.1|15493.6|15491.8|2009
1659972300000|2022-08-08 15:25:00|15493.6|15492.1|15489.6|15488.1|15495.9|15494.1|15489.6|15488.1|1428
1659972600000|2022-08-08 15:30:00|15490.6|15489.1|15494.6|15493.1|15496.6|15495.1|15489.6|15488.1|1669
1659972900000|2022-08-08 15:35:00|15495.6|15494.1|15496.6|15495.1|15499.9|15498.1|15494.6|15493.1|1309
1659973200000|2022-08-08 15:40:00|15497.9|15495.4|15491.6|15489.1|15497.9|15496.1|15489.6|15487.7|802
1659973500000|2022-08-08 15:45:00|15490.6|15488.1|15489.5|15488|15495.6|15494.1|15487.6|15485.7|683
1659973800000|2022-08-08 15:50:00|15490.5|15489|15491.5|15490|15492.5|15491|15488.5|15486.7|546
1659974100000|2022-08-08 15:55:00|15492.5|15490.4|15494.5|15492|15494.5|15493|15488.5|15486|754
1659974400000|2022-08-08 16:00:00|15493.5|15493|15492.5|15490|15497.5|15496|15491.5|15489.7|1050
1659974700000|2022-08-08 16:05:00|15491.8|15491|15488.5|15487|15492.5|15491|15487.5|15486|1342
1659975000000|2022-08-08 16:10:00|15489.5|15488|15492.5|15491|15493.5|15492|15487.5|15486|350
1659975300000|2022-08-08 16:15:00|15493.5|15492|15495.5|15494|15496.5|15495|15488.2|15486|905
1659975600000|2022-08-08 16:20:00|15495.2|15493.7|15496.5|15495|15498.5|15497|15494.1|15492|324
1659975900000|2022-08-08 16:25:00|15497.5|15496|15501.5|15500|15501.5|15500|15496.5|15495|892
1659976200000|2022-08-08 16:30:00|15501.1|15499|15507.5|15506|15508|15506|15500.5|15498.6|852
1659976500000|2022-08-08 16:35:00|15507.1|15505.6|15506.4|15503.9|15507.5|15506|15505.4|15503.6|325
1659976800000|2022-08-08 16:40:00|15506.1|15504.6|15504.4|15502.9|15506.4|15504.9|15503.4|15501.6|157
1659977100000|2022-08-08 16:45:00|15504.1|15502.6|15503.4|15501.9|15506.4|15504.9|15503.4|15500.9|205
1659977400000|2022-08-08 16:50:00|15502.4|15500.9|15503.4|15500.9|15505.8|15503.9|15501.4|15499.9|323
1659977700000|2022-08-08 16:55:00|15503.1|15501.6|15507.4|15505.9|15508.4|15506.9|15502.4|15500.9|612
1659978000000|2022-08-08 17:00:00|15506.4|15504.9|15507.4|15505.9|15508.4|15506.9|15505.4|15503.9|277
1659978300000|2022-08-08 17:05:00|15506.4|15504.9|15503.4|15500.9|15508.7|15506.9|15502.4|15500.9|107
1659978600000|2022-08-08 17:10:00|15503.1|15501.6|15502.4|15500.9|15503.4|15501.9|15501.4|15499.9|32
1659978900000|2022-08-08 17:15:00|15503.4|15501.9|15502.4|15499.9|15503.4|15501.9|15501.4|15499.9|48
1659979200000|2022-08-08 17:20:00|15501.4|15500.9|15503.4|15500.9|15504.5|15502.9|15501.4|15499.9|77
1659979500000|2022-08-08 17:25:00|15502.4|15500.5|15505.3|15503.8|15505.4|15503.8|15502.4|15500.5|57
1659979800000|2022-08-08 17:30:00|15506.3|15504.8|15503.3|15501.8|15506.3|15504.8|15502.3|15500.8|89
1659980100000|2022-08-08 17:35:00|15504.3|15500.8|15503.3|15501.8|15504.3|15502.2|15502.3|15500.8|49
1659980400000|2022-08-08 17:40:00|15503|15501.5|15504.3|15502.8|15505.3|15503.2|15502.3|15500.8|53
1659980700000|2022-08-08 17:45:00|15504.7|15502.2|15504.3|15502.8|15505.3|15503.1|15503.3|15501.5|111
1659981000000|2022-08-08 17:50:00|15505|15502.5|15503.3|15501.8|15505.6|15503.8|15503|15500.8|56
1659981300000|2022-08-08 17:55:00|15504.3|15502.1|15502.3|15500.8|15505.6|15503.8|15502.3|15500.8|192
1659981600000|2022-08-08 18:00:00|15504.3|15499.8|15504.3|15502.8|15505.3|15503.8|15503.3|15499.8|116
1659981900000|2022-08-08 18:05:00|15503.9|15501.8|15504.3|15502.8|15504.3|15502.8|15502.3|15500.8|65
1659982200000|2022-08-08 18:10:00|15503.9|15502.4|15504.3|15502.8|15504.3|15502.8|15503.3|15501.4|103
1659982500000|2022-08-08 18:15:00|15503.9|15502.4|15504.3|15502.8|15504.3|15502.8|15502.3|15500.8|52
1659982800000|2022-08-08 18:20:00|15503.9|15501.8|15504.2|15502.7|15504.6|15502.8|15503.2|15501.4|75
1659983100000|2022-08-08 18:25:00|15504.6|15502.1|15503.2|15501.7|15504.6|15502.7|15503.2|15501.7|35
1659983400000|2022-08-08 18:30:00|15504.2|15502.7|15500.2|15497.7|15504.6|15502.7|15498.2|15496.7|160
1659983700000|2022-08-08 18:35:00|15499.9|15498.4|15502.2|15500.7|15503.5|15501.7|15499.9|15498.4|33
1659984000000|2022-08-08 18:40:00|15501.5|15499.7|15501.2|15498.7|15502.5|15500.7|15500.2|15498.7|99
1659984300000|2022-08-08 18:45:00|15501.5|15499.7|15501.2|15499.7|15503.5|15501.7|15500.2|15498.4|134
1659984600000|2022-08-08 18:50:00|15502.2|15500.7|15501.2|15499.7|15502.2|15500.7|15500.2|15498.4|87
1659984900000|2022-08-08 18:55:00|15500.2|15498.7|15503.2|15501.7|15503.5|15501.7|15500.2|15498.3|107
1659985200000|2022-08-08 19:00:00|15502.8|15500.7|15503.2|15501.7|15506.2|15504.7|15502.8|15500.3|250
1659985500000|2022-08-08 19:05:00|15504.2|15501.3|15503.5|15501|15504.2|15501.7|15501.2|15498.7|49
1659985800000|2022-08-08 19:10:00|15503.2|15500.7|15501.1|15498.6|15503.5|15501.7|15500.1|15498.3|60
1659986100000|2022-08-08 19:15:00|15501.5|15499.6|15501.1|15499.6|15502.1|15500|15500.1|15498.6|50
1659986400000|2022-08-08 19:20:00|15502.1|15500.6|15501.1|15499.6|15502.5|15500.6|15501.1|15498.6|103
1659986700000|2022-08-08 19:25:00|15500.1|15498.6|15501.1|15499.6|15501.1|15499.6|15499.1|15497.6|115
1659987000000|2022-08-08 19:30:00|15500.8|15499.3|15504.1|15502.6|15504.1|15502.6|15500.1|15498.6|85
1659987300000|2022-08-08 19:35:00|15503.1|15501.6|15506.1|15504.6|15506.1|15504.6|15502.1|15500.6|122
1659987600000|2022-08-08 19:40:00|15505.1|15503.6|15500.1|15497.6|15505.1|15503.6|15498.1|15496.6|237
1659987900000|2022-08-08 19:45:00|15501.1|15498.6|15501.1|15499.6|15502.4|15500.6|15500.1|15498.6|47
1659988200000|2022-08-08 19:50:00|15501.7|15499.2|15505.1|15502.6|15505.4|15503.6|15501.1|15499.2|107
1659988500000|2022-08-08 19:55:00|15505.4|15502.9|15500.1|15498.6|15507.1|15505.6|15500.1|15498.6|206
1660025100000|2022-08-09 06:05:00|15467.9|15466.4|15456.9|15455.4|15472.2|15470.4|15454.9|15453.4|1278
1660025400000|2022-08-09 06:10:00|15457.2|15455.7|15449.8|15448.3|15465.9|15464.4|15449.8|15448.3|1071
1660025700000|2022-08-09 06:15:00|15450.8|15449|15458.8|15456.3|15461.8|15459.7|15449.8|15448.3|1597
1660026000000|2022-08-09 06:20:00|15459.2|15457.3|15468.8|15467.3|15469.8|15467.3|15456.8|15455|916
1660026300000|2022-08-09 06:25:00|15468.5|15467|15467.2|15465.7|15473.8|15472.3|15465.8|15464|1123
1660026600000|2022-08-09 06:30:00|15468.2|15466.7|15475.1|15472.6|15477.1|15475.6|15468.2|15466.7|819
1660026900000|2022-08-09 06:35:00|15474.1|15471.6|15476.1|15474.6|15481.1|15479.6|15471.1|15469.6|1005
1660027200000|2022-08-09 06:40:00|15477.1|15473.6|15479.1|15477.6|15481.1|15478.6|15474.1|15471.6|624
1660027500000|2022-08-09 06:45:00|15480.1|15478.6|15478.5|15477|15483.1|15481|15475.8|15473.6|750
1660027800000|2022-08-09 06:50:00|15479.5|15477.3|15492.4|15489.9|15492.6|15490.9|15477.5|15476|855
1660028100000|2022-08-09 06:55:00|15493.4|15490.9|15490.4|15488.9|15497.4|15494.9|15489.4|15486.9|994
1660028400000|2022-08-09 07:00:00|15491.4|15487.9|15513.8|15512.3|15514.1|15512.3|15489.4|15487.9|2489
1660028700000|2022-08-09 07:05:00|15514.8|15513.3|15524.8|15523.3|15530.1|15528.6|15511.8|15510.3|3145
1660029000000|2022-08-09 07:10:00|15525.8|15524.3|15509.1|15506.6|15525.8|15524.3|15502.7|15501.2|4437
1660029300000|2022-08-09 07:15:00|15508.7|15506.2|15504.7|15503.2|15513.7|15512.2|15503.4|15501.2|1612
1660029600000|2022-08-09 07:20:00|15503.7|15502.2|15506.7|15505.2|15516.7|15515.2|15503.7|15502.2|2406
1660029900000|2022-08-09 07:25:00|15508.7|15507.2|15490.7|15489.2|15511.7|15510.2|15490.7|15489.2|1996
1660030200000|2022-08-09 07:30:00|15491|15489.5|15482.7|15481.2|15492.7|15491.2|15475.7|15474.2|3386
1660030500000|2022-08-09 07:35:00|15481.7|15480.2|15481.7|15480.2|15485.7|15484.2|15471.7|15470.2|2640
1660030800000|2022-08-09 07:40:00|15480.7|15479.2|15473.7|15472.2|15487.7|15486.2|15470.7|15468.8|2215
1660031100000|2022-08-09 07:45:00|15473.3|15471.8|15481.7|15479.2|15482.7|15481.2|15469.7|15468.2|1914
1660031400000|2022-08-09 07:50:00|15481.3|15479.8|15476.6|15475.1|15486.7|15485.2|15469.7|15468.2|2264
1660031700000|2022-08-09 07:55:00|15477.6|15475.5|15476.6|15475.1|15485.1|15483.1|15474.6|15473.1|2855
1660032000000|2022-08-09 08:00:00|15475.6|15474.1|15466.6|15465.1|15476.6|15475.1|15459.6|15458.1|3928
1660032300000|2022-08-09 08:05:00|15465.6|15464.1|15471.6|15470.1|15472.6|15471.1|15464.6|15463.1|1857
1660032600000|2022-08-09 08:10:00|15470.6|15469.1|15479.6|15478.1|15479.6|15478.1|15467.6|15466.1|1593
1660032900000|2022-08-09 08:15:00|15479.3|15476.8|15476.6|15475.1|15481.9|15480.1|15471.6|15470.1|1785
1660033200000|2022-08-09 08:20:00|15476.9|15474.4|15475.6|15473.1|15483.6|15482.1|15472.6|15471.1|1947
1660033500000|2022-08-09 08:25:00|15474.6|15473.4|15476.6|15475.1|15480.6|15478.7|15473.6|15471.1|839
1660033800000|2022-08-09 08:30:00|15476.2|15474.7|15469.6|15468.1|15479.6|15478.1|15468.6|15466.7|1829
1660034100000|2022-08-09 08:35:00|15469.9|15468.4|15472.6|15471.1|15476.6|15475.1|15469.6|15468.1|1706
1660034400000|2022-08-09 08:40:00|15473.6|15472.1|15470.6|15469.1|15477.6|15475.6|15469.6|15468.1|1288
1660034700000|2022-08-09 08:45:00|15471.6|15470.1|15458.5|15457|15473.5|15472|15457.5|15456|2549
1660035000000|2022-08-09 08:50:00|15457.5|15456|15461.5|15460|15471.5|15470|15455.5|15454|2426
1660035300000|2022-08-09 08:55:00|15461.9|15460.4|15452.9|15451.4|15465.5|15464|15452.9|15451.4|3325
1660035600000|2022-08-09 09:00:00|15451.5|15450|15448.5|15447|15456.5|15455|15446.5|15444.7|3891
1660035900000|2022-08-09 09:05:00|15449.5|15448|15448.5|15447|15450.5|15449|15443.5|15442|3160
1660036200000|2022-08-09 09:10:00|15447.5|15446|15454.5|15453|15456.5|15455|15447.5|15446|2600
1660036500000|2022-08-09 09:15:00|15455.5|15453.3|15449.2|15447.7|15460.5|15459|15448.2|15446.7|2069
1660036800000|2022-08-09 09:20:00|15448.8|15447.3|15447.2|15444.7|15451.2|15449.7|15442.2|15440.7|1878
1660037100000|2022-08-09 09:25:00|15446.2|15444.6|15445.5|15444|15449.1|15447.6|15443.5|15442|1858
1660037400000|2022-08-09 09:30:00|15446.5|15443.6|15455.5|15454|15457.8|15456|15443.5|15441.6|3160
1660037700000|2022-08-09 09:35:00|15456.1|15454.6|15451.1|15448.6|15460.1|15458.6|15450.1|15448.3|1602
1660038000000|2022-08-09 09:40:00|15451.8|15449.6|15460.1|15458.6|15461.1|15459.6|15449.1|15447.6|1313
1660038300000|2022-08-09 09:45:00|15459.1|15457.6|15453.4|15451.9|15459.1|15457.6|15451.1|15448.9|2170
1660038600000|2022-08-09 09:50:00|15454.1|15452.6|15455.4|15452.9|15458.4|15456.9|15450.1|15448.3|2028
1660038900000|2022-08-09 09:55:00|15455.8|15453.3|15457.4|15455.9|15458.4|15456.9|15452.4|15450.9|912
1660039200000|2022-08-09 10:00:00|15458.1|15456.6|15455.4|15453.9|15460.6|15458.9|15453.4|15451.6|2190
1660039500000|2022-08-09 10:05:00|15454.4|15452.9|15449.4|15447.9|15458.4|15456.9|15449.4|15447.9|1370
1660039800000|2022-08-09 10:10:00|15449.7|15448.2|15448.4|15446.9|15452.4|15450.9|15444.4|15442.9|1364
1660040100000|2022-08-09 10:15:00|15447.4|15445.9|15446.4|15444.9|15448.7|15446.9|15443.4|15441.5|1456
1660040400000|2022-08-09 10:20:00|15445.4|15443.9|15431.4|15429.9|15445.4|15444.9|15429.4|15427.9|2048
1660040700000|2022-08-09 10:25:00|15432.4|15430.9|15436.3|15434.8|15437.7|15435.8|15429.4|15427.9|1884
1660041000000|2022-08-09 10:30:00|15437.3|15435.2|15440.3|15437.8|15440.7|15438.8|15434.3|15432.8|1303
1660041300000|2022-08-09 10:35:00|15439.7|15438.2|15439.3|15437.8|15444.7|15442.8|15437|15435.2|1395
1660041600000|2022-08-09 10:40:00|15438.3|15436.8|15440.3|15437.8|15440.3|15438.5|15432.3|15430.8|1446
1660041900000|2022-08-09 10:45:00|15439.7|15438.2|15433.6|15431.1|15442.3|15440.8|15432.3|15430.8|1312
1660042200000|2022-08-09 10:50:00|15433.3|15430.8|15435.3|15433.8|15437.3|15434.8|15432.3|15430.8|874
1660042500000|2022-08-09 10:55:00|15434.3|15432.8|15437.3|15435.8|15439.3|15437.8|15431.3|15429.8|1509
1660042800000|2022-08-09 11:00:00|15438|15436.5|15438.3|15436.8|15443.6|15442.1|15434.3|15432.8|946
1660043100000|2022-08-09 11:05:00|15439.3|15437.1|15439.3|15437.8|15443.3|15441.8|15438.3|15436.8|1172
1660043400000|2022-08-09 11:10:00|15438.3|15436.8|15444.3|15442.8|15444.3|15442.8|15436.3|15434.8|1342
1660043700000|2022-08-09 11:15:00|15443.3|15441.8|15445.2|15442.7|15447.3|15445.8|15440.2|15438.7|1505
1660044000000|2022-08-09 11:20:00|15444.2|15443.4|15445.2|15443.7|15450.2|15448.7|15444.2|15442.7|1057
1660044300000|2022-08-09 11:25:00|15444.9|15443.4|15450.2|15448.7|15451.2|15449.7|15443.2|15441.4|1379
1660044600000|2022-08-09 11:30:00|15449.2|15447.7|15436.2|15434.7|15450.2|15448.4|15435.2|15433.7|2528
1660044900000|2022-08-09 11:35:00|15437.2|15433.7|15430.2|15427.7|15437.2|15434.7|15427.2|15425.4|2069
1660045200000|2022-08-09 11:40:00|15430.9|15428.7|15435.9|15434.4|15437.9|15436.4|15429.9|15428.4|2045
1660045500000|2022-08-09 11:45:00|15436.2|15434.7|15443.9|15442.4|15443.9|15442.4|15436.2|15434.7|2528
1660045800000|2022-08-09 11:50:00|15444.9|15441.4|15434.9|15433.4|15444.9|15441.4|15432.9|15431|1925
1660046100000|2022-08-09 11:55:00|15435.2|15433.7|15428.8|15427.3|15435.9|15433.7|15427.8|15426|1109
1660046400000|2022-08-09 12:00:00|15428.5|15427|15418.8|15417.3|15433.8|15432.3|15418.8|15417.3|2906
1660046700000|2022-08-09 12:05:00|15417.8|15416.3|15404.8|15403.3|15418.8|15417.3|15404.8|15403.3|3506
1660047000000|2022-08-09 12:10:00|15405.8|15404.3|15409.8|15408.3|15410.8|15409.3|15401.8|15400|5005
1660047300000|2022-08-09 12:15:00|15410.8|15409.3|15412.8|15411.3|15414.8|15413.3|15406.8|15405.3|3444
1660047600000|2022-08-09 12:20:00|15413.5|15411|15416.8|15415.3|15416.8|15415.3|15407.8|15406|3608
1660047900000|2022-08-09 12:25:00|15417.5|15416|15413.8|15411.3|15419.8|15418.3|15412.8|15410.9|2434
1660048200000|2022-08-09 12:30:00|15412.8|15412.3|15408.8|15407.3|15417.8|15415.6|15406.8|15405.3|2221
1660048500000|2022-08-09 12:35:00|15409.8|15408.3|15421.3|15418.8|15421.8|15420.3|15408.8|15407.3|2578
1660048800000|2022-08-09 12:40:00|15421.8|15419.3|15418.8|15417.3|15424.8|15423.3|15417.8|15416.3|3450
1660049100000|2022-08-09 12:45:00|15417.8|15416.3|15422.7|15421.2|15431.8|15430.3|15414.8|15412.9|2400
1660049400000|2022-08-09 12:50:00|15423.4|15420.9|15425.4|15423.9|15426.7|15425.2|15419.7|15418.2|2588
1660049700000|2022-08-09 12:55:00|15426.4|15424.9|15435|15433.5|15441.4|15439.6|15425.4|15423.9|3090
1660050000000|2022-08-09 13:00:00|15435.4|15433.9|15436|15434.5|15443|15441.5|15432.4|15430.9|3420
1660050300000|2022-08-09 13:05:00|15437|15435.5|15431.4|15429.9|15439|15437.5|15430.4|15428.9|2629
1660050600000|2022-08-09 13:10:00|15432.4|15430.9|15421.4|15419.9|15434.4|15432.9|15419.4|15417.5|4360
1660050900000|2022-08-09 13:15:00|15420.7|15418.9|15420.3|15417.8|15423.4|15421.9|15418.4|15416.5|1994
1660051200000|2022-08-09 13:20:00|15419.3|15418.8|15425.3|15423.8|15426.3|15424.8|15418.3|15416.8|2778
1660051500000|2022-08-09 13:25:00|15424.3|15422.8|15423.3|15421.8|15428.4|15426.8|15420.3|15418.5|2547
1660051800000|2022-08-09 13:30:00|15423.7|15422.2|15431.3|15429.8|15435.3|15433.8|15422.3|15420.8|2119
1660052100000|2022-08-09 13:35:00|15430.3|15428.8|15424.3|15422.8|15431.7|15429.8|15422.3|15420.8|1935
1660052400000|2022-08-09 13:40:00|15423.6|15422.1|15419.3|15417.8|15425.3|15423.8|15417.6|15415.8|2379
1660052700000|2022-08-09 13:45:00|15418.3|15416.8|15424.3|15422.8|15429.3|15427.8|15416.3|15414.5|1767
1660053000000|2022-08-09 13:50:00|15423.3|15421.8|15422.3|15420.8|15427.3|15425.8|15420.3|15418.8|1863
1660053300000|2022-08-09 13:55:00|15422|15420.5|15419.3|15417.8|15428.3|15426.8|15418.6|15416.8|1513
1660053600000|2022-08-09 14:00:00|15418.3|15416.8|15421.3|15419.8|15426.6|15424.8|15418.3|15416.8|2183
1660053900000|2022-08-09 14:05:00|15421.6|15420.1|15414.3|15412.8|15423.3|15421.8|15414.3|15412.8|4750
1660054200000|2022-08-09 14:10:00|15413.6|15412.1|15416.9|15415.4|15419.2|15417.7|15413.2|15410.7|1280
1660054500000|2022-08-09 14:15:00|15415.9|15414.4|15415.9|15414.4|15420.2|15418.4|15414.9|15413.1|1213
1660054800000|2022-08-09 14:20:00|15416.2|15414.7|15426.6|15425.1|15427.9|15426.4|15415.6|15413.7|1752
1660055100000|2022-08-09 14:25:00|15427.6|15425.7|15432.2|15430.7|15432.2|15430.7|15423.2|15420.7|1727
1660055400000|2022-08-09 14:30:00|15431.9|15430.4|15430.2|15428.7|15433.2|15431.1|15426.2|15424.4|1358
1660055700000|2022-08-09 14:35:00|15429.2|15427.7|15432.2|15430.7|15432.2|15430.7|15425.2|15423.7|941
1660056000000|2022-08-09 14:40:00|15431.9|15429.4|15438.8|15436.3|15439.8|15438.3|15431.2|15429.4|1725
1660056300000|2022-08-09 14:45:00|15439.3|15437.3|15452.8|15451.3|15453.2|15451.3|15437.8|15436.3|4253
1660056600000|2022-08-09 14:50:00|15451.8|15450.3|15461.5|15460|15466.8|15465.3|15448.8|15447.3|4321
1660056900000|2022-08-09 14:55:00|15460.5|15459|15451.5|15450|15461.5|15460|15450.5|15448.6|3067
1660057200000|2022-08-09 15:00:00|15450.5|15449|15448.5|15447|15452.5|15451|15446.5|15445|1636
1660057500000|2022-08-09 15:05:00|15447.5|15446|15435.5|15434|15451.5|15450|15433.5|15432|3036
1660057800000|2022-08-09 15:10:00|15435.8|15434.3|15440.4|15438.9|15442.8|15440.9|15432.4|15430.9|3202
1660058100000|2022-08-09 15:15:00|15439.4|15437.9|15449.4|15447.9|15450.4|15448.9|15438.4|15436.9|2891
1660058400000|2022-08-09 15:20:00|15450.4|15448.9|15451.4|15449.9|15454.4|15452.9|15447.4|15445.9|2234
1660058700000|2022-08-09 15:25:00|15452.1|15450.6|15452.8|15450.3|15454.4|15452.9|15447.4|15445.9|1835
1660059000000|2022-08-09 15:30:00|15452.4|15449.9|15455.4|15453.9|15462.4|15460.9|15451.7|15449.9|1399
1660059300000|2022-08-09 15:35:00|15454.7|15452.9|15454.4|15452.9|15455.4|15453.9|15450.4|15448.9|1304
1660059600000|2022-08-09 15:40:00|15455.4|15453.9|15459.4|15457.9|15460.4|15458.9|15452.4|15450.9|885
1660059900000|2022-08-09 15:45:00|15460.4|15458.9|15457.4|15455.9|15460.4|15458.9|15454.4|15452.9|1279
1660060200000|2022-08-09 15:50:00|15458.4|15456.5|15455.4|15453.9|15459.7|15457.9|15453.4|15451.9|993
1660060500000|2022-08-09 15:55:00|15456.4|15454.9|15461.4|15459.9|15461.4|15459.9|15455.4|15453.9|950
1660060800000|2022-08-09 16:00:00|15461.7|15459.2|15459.3|15456.8|15462.4|15460.9|15458.3|15456.5|853
1660061100000|2022-08-09 16:05:00|15459|15457.8|15458.3|15456.8|15460.3|15458.8|15455.3|15453.8|289
1660061400000|2022-08-09 16:10:00|15459.3|15457.2|15458.7|15457.2|15461.7|15460.2|15457.3|15455.8|557
1660061700000|2022-08-09 16:15:00|15458|15456.5|15456.7|15455.2|15458.7|15456.5|15454.7|15453.2|412
1660062000000|2022-08-09 16:20:00|15457.3|15454.8|15458.6|15457.1|15461|15459.2|15457.3|15454.8|230
1660062300000|2022-08-09 16:25:00|15458|15456.5|15458.6|15456.1|15459|15457.1|15456.6|15455.1|278
1660062600000|2022-08-09 16:30:00|15459.6|15457.1|15457.6|15456.1|15460.6|15459.1|15457.6|15456.1|220
1660062900000|2022-08-09 16:35:00|15458.3|15456.8|15459.6|15458.1|15460|15458.1|15457.6|15455.8|160
1660063200000|2022-08-09 16:40:00|15458.9|15457.4|15458.6|15457.1|15460|15457.8|15457.6|15455.8|238
1660063500000|2022-08-09 16:45:00|15458.3|15456.8|15460.6|15459.1|15460.6|15459.1|15457.6|15455.8|474
1660063800000|2022-08-09 16:50:00|15461.3|15458.8|15459.6|15458.1|15461.9|15460.1|15458.6|15456.7|269
1660064100000|2022-08-09 16:55:00|15458.6|15457.1|15459.6|15458.1|15460.9|15459.1|15458.6|15457.1|147
1660064400000|2022-08-09 17:00:00|15460.2|15457.7|15463.6|15462.1|15463.6|15462.1|15459.6|15457.7|150
1660064700000|2022-08-09 17:05:00|15463.2|15461.1|15464.6|15463.1|15465.6|15463.4|15461.6|15460.1|324
1660065000000|2022-08-09 17:10:00|15463.6|15462.1|15461.5|15460|15464.6|15463.1|15461.5|15460|95
1660065300000|2022-08-09 17:15:00|15462.5|15459|15457.5|15456|15462.5|15460|15457.5|15456|154
1660065600000|2022-08-09 17:20:00|15458.5|15457|15457.5|15456|15458.5|15457|15456.2|15454.7|152
1660065900000|2022-08-09 17:25:00|15457.2|15455.7|15457.5|15455|15457.9|15456|15456.5|15454.7|45
1660066200000|2022-08-09 17:30:00|15457.2|15454.7|15455.5|15454|15457.2|15455|15455.5|15454|41
1660066500000|2022-08-09 17:35:00|15456.2|15454.7|15455.5|15454|15456.8|15455|15455.5|15453.7|83
1660066800000|2022-08-09 17:40:00|15456.5|15455|15453.5|15451|15456.5|15455|15452.8|15451|167
1660067100000|2022-08-09 17:45:00|15453.1|15451.6|15453.5|15452|15455.5|15454|15453.1|15451|41
1660067400000|2022-08-09 17:50:00|15452.5|15451|15453.5|15452|15453.8|15452|15450.5|15449|80
1660067700000|2022-08-09 17:55:00|15453.8|15451.3|15454.5|15452|15454.5|15452.3|15452.8|15451|56
1660068000000|2022-08-09 18:00:00|15455.1|15453|15455.4|15453.9|15455.8|15454|15454.5|15452.5|34
1660068300000|2022-08-09 18:05:00|15454.4|15452.9|15455.4|15453.9|15455.4|15453.9|15454.4|15452.9|12
1660068600000|2022-08-09 18:10:00|15456.1|15454.6|15455.4|15453.9|15456.8|15454.9|15455.4|15453.9|17
1660068900000|2022-08-09 18:15:00|15456.4|15454.9|15452.1|15450.6|15457.4|15455.3|15452.1|15450.6|38
1660069200000|2022-08-09 18:20:00|15452.4|15450.9|15452.1|15450.6|15453.1|15451.3|15451.4|15449.6|76
1660069500000|2022-08-09 18:25:00|15453.1|15450.3|15453.4|15451.9|15453.7|15451.9|15452.1|15450.3|47
1660069800000|2022-08-09 18:30:00|15453.7|15452.2|15454.4|15452.9|15455.4|15453.9|15453.4|15451.6|61
1660070100000|2022-08-09 18:35:00|15455.4|15452.5|15452.7|15451.2|15455.7|15453.9|15452.7|15451.2|38
1660070400000|2022-08-09 18:40:00|15453.7|15451.9|15454.4|15451.9|15454.4|15452.9|15452.7|15450.9|41
1660070700000|2022-08-09 18:45:00|15453.7|15452.2|15453.4|15451.9|15453.7|15452.2|15452.7|15451.2|7
1660071000000|2022-08-09 18:50:00|15453.7|15451.2|15454.4|15452.9|15454.4|15452.9|15452.7|15451.2|56
1660071300000|2022-08-09 18:55:00|15453.4|15451.9|15453.3|15451.8|15454.3|15452.2|15452.7|15451.2|60
1660071600000|2022-08-09 19:00:00|15454|15452.5|15450.3|15448.8|15454.3|15452.5|15450.3|15447.8|109
1660071900000|2022-08-09 19:05:00|15451.3|15449.8|15452.3|15449.8|15452.3|15450.2|15451|15448.8|22
1660072200000|2022-08-09 19:10:00|15452|15449.5|15453.3|15451.8|15453.3|15451.8|15451.3|15448.8|45
1660072500000|2022-08-09 19:15:00|15454.3|15452.2|15455.3|15453.8|15457.3|15455.8|15453.7|15452.2|117
1660072800000|2022-08-09 19:20:00|15456.3|15454.8|15457.3|15455.8|15457.3|15455.8|15456.3|15454.8|121
1660073100000|2022-08-09 19:25:00|15458.3|15456.8|15457.3|15455.8|15458.6|15456.8|15457.3|15455.4|76
1660073400000|2022-08-09 19:30:00|15458.3|15456.8|15458.3|15456.8|15459.3|15457.8|15457.3|15455.8|153
1660073700000|2022-08-09 19:35:00|15457.3|15455.8|15459.3|15457.8|15460.6|15458.8|15457.3|15455.4|98
1660074000000|2022-08-09 19:40:00|15458.6|15456.8|15460.3|15458.8|15460.6|15458.8|15457.3|15455.8|81
1660074300000|2022-08-09 19:45:00|15459.9|15458.4|15459.2|15457.7|15461.6|15459.8|15458.2|15456.4|112
1660074600000|2022-08-09 19:50:00|15458.2|15456.7|15460.2|15458.7|15460.7|15458.7|15457.2|15454.7|84
1660074900000|2022-08-09 19:55:00|15461.2|15457.7|15459.2|15456.7|15463.2|15461.4|15459.2|15456.7|215
1660111500000|2022-08-10 06:05:00|15438|15436.5|15429|15427.5|15438|15436.5|15428.7|15426.5|533
1660111800000|2022-08-10 06:10:00|15430|15428.5|15433|15430.5|15433|15430.5|15426|15424.5|546
1660112100000|2022-08-10 06:15:00|15432.7|15431.2|15433|15430.5|15439|15437.5|15432|15430.5|383
1660112400000|2022-08-10 06:20:00|15432.3|15430.8|15434|15431.5|15437|15435.5|15432|15430.5|470
1660112700000|2022-08-10 06:25:00|15433|15430.8|15431.3|15429.8|15434|15432.5|15429|15427.1|357
1660113000000|2022-08-10 06:30:00|15432.3|15428.8|15446.3|15444.8|15449.3|15446.8|15432.3|15428.8|1672
1660113300000|2022-08-10 06:35:00|15446|15444.5|15446.7|15445.2|15447.3|15445.8|15442.3|15440.8|801
1660113600000|2022-08-10 06:40:00|15446.3|15444.8|15453.3|15451.8|15454.6|15452.8|15445.3|15443.8|1293
1660113900000|2022-08-10 06:45:00|15454.3|15452.8|15454.3|15452.8|15459.6|15457.8|15452.3|15450.8|1443
1660114200000|2022-08-10 06:50:00|15455.3|15453.1|15459.3|15456.8|15465.3|15463.8|15454.3|15452.8|2458
1660114500000|2022-08-10 06:55:00|15458.9|15457.4|15450.3|15448.8|15459.6|15457.8|15450.3|15448.8|1037
1660114800000|2022-08-10 07:00:00|15451.3|15449.8|15458.3|15455.8|15463.3|15461.8|15449.3|15447.8|1993
1660115100000|2022-08-10 07:05:00|15458.8|15456.8|15462.2|15460.7|15465.3|15463.8|15452.3|15450.4|2100
1660115400000|2022-08-10 07:10:00|15461.2|15459.7|15456.2|15454.7|15466.2|15464.7|15453.2|15451.4|2728
1660115700000|2022-08-10 07:15:00|15455.2|15453.7|15453.2|15451.7|15458.6|15456.7|15451.2|15449.4|1725
1660116000000|2022-08-10 07:20:00|15452.9|15450.4|15457.2|15454.7|15458.2|15456.7|15447.2|15445.4|1532
1660116300000|2022-08-10 07:25:00|15456.2|15453.7|15475.2|15473.7|15477.2|15475.7|15454.2|15452.7|3071
1660116600000|2022-08-10 07:30:00|15476.2|15474.4|15476.2|15474.7|15486.2|15484.7|15472.9|15470.4|2529
1660116900000|2022-08-10 07:35:00|15477.2|15475.7|15490.2|15488.7|15491.5|15490|15477.2|15475.7|2273
1660117200000|2022-08-10 07:40:00|15489.2|15487.7|15490.2|15488.7|15497.8|15496.3|15488.2|15486.7|2866
1660117500000|2022-08-10 07:45:00|15490.8|15489.3|15499.8|15498.3|15501.2|15499.3|15487.2|15485.3|1606
1660117800000|2022-08-10 07:50:00|15498.8|15497.3|15493.8|15492.3|15499.8|15498.3|15490.1|15488.6|2932
1660118100000|2022-08-10 07:55:00|15493.2|15491.3|15490.2|15488.7|15495.8|15494.3|15489.2|15487.7|2426
1660118400000|2022-08-10 08:00:00|15490.8|15489.3|15485.1|15483.6|15495.8|15494.3|15482.1|15480.3|2092
1660118700000|2022-08-10 08:05:00|15484.1|15482.6|15483.1|15481.6|15487.1|15485.6|15482.1|15480.6|1525
1660119000000|2022-08-10 08:10:00|15484.1|15482.6|15481.1|15479.6|15488.5|15486.6|15480.1|15478.3|1393
1660119300000|2022-08-10 08:15:00|15480.1|15478.6|15485.1|15483.6|15486.1|15484.6|15479.1|15477.3|2266
1660119600000|2022-08-10 08:20:00|15486.1|15484.6|15478.1|15476.6|15492.1|15490.3|15477.1|15475.6|2578
1660119900000|2022-08-10 08:25:00|15477.1|15475.6|15484.1|15482.6|15489.4|15487.6|15477.1|15475.6|4173
1660120200000|2022-08-10 08:30:00|15483.1|15481.6|15482.1|15480.6|15487.1|15485.6|15479.1|15477.6|3192
1660120500000|2022-08-10 08:35:00|15481.1|15479.6|15475.1|15473.6|15486.1|15484.6|15474.1|15472.6|1545
1660120800000|2022-08-10 08:40:00|15474.1|15472.6|15477.1|15475.6|15477.4|15475.6|15471.1|15469.6|1718
1660121100000|2022-08-10 08:45:00|15478.1|15476.6|15489.1|15487.6|15491.7|15490.2|15478.1|15476.2|1355
1660121400000|2022-08-10 08:50:00|15490.1|15488.6|15497.7|15496.2|15498.4|15496.9|15487.1|15485.6|2377
1660121700000|2022-08-10 08:55:00|15496.7|15495.2|15493|15491.5|15500.7|15498.9|15490|15488.5|3350
1660122000000|2022-08-10 09:00:00|15492|15490.5|15495|15493.5|15500|15498.5|15490|15488.2|2085
1660122300000|2022-08-10 09:05:00|15494.3|15492.8|15494.3|15492.8|15495.7|15493.8|15488.7|15487.2|1689
1660122600000|2022-08-10 09:10:00|15493.6|15492.1|15503.3|15501.8|15507.3|15504.8|15493.3|15491.5|1859
1660122900000|2022-08-10 09:15:00|15503|15501.5|15503.3|15501.8|15507.3|15505.8|15501.3|15499.8|3400
1660123200000|2022-08-10 09:20:00|15504.3|15502.2|15503.3|15501.8|15506.3|15504.8|15500.3|15498.8|2159
1660123500000|2022-08-10 09:25:00|15504|15501.5|15510.3|15508.8|15513.6|15511.8|15503.3|15501.5|3805
1660123800000|2022-08-10 09:30:00|15511|15509.5|15505.9|15504.4|15514.3|15512.8|15502.9|15501.4|3225
1660124100000|2022-08-10 09:35:00|15505.2|15503.7|15506.9|15505.4|15510.9|15509.4|15504.9|15503.4|1555
1660124400000|2022-08-10 09:40:00|15507.9|15506.4|15505.9|15504.4|15509.9|15508.4|15504.9|15503.1|1130
1660124700000|2022-08-10 09:45:00|15506.9|15505.1|15503.9|15502.4|15506.9|15505.1|15499.9|15498.1|2472
1660125000000|2022-08-10 09:50:00|15503.6|15501.4|15495.9|15494.4|15504.9|15503.4|15495.9|15494.4|1717
1660125300000|2022-08-10 09:55:00|15494.9|15493.4|15491.9|15490.4|15497.9|15496.4|15490.9|15488.9|1783
1660125600000|2022-08-10 10:00:00|15492.9|15491.4|15496.9|15494.4|15497.2|15495.4|15491.9|15490.4|1202
1660125900000|2022-08-10 10:05:00|15496.6|15495.4|15498.9|15497.4|15502.9|15501.4|15495.9|15494.4|1507
1660126200000|2022-08-10 10:10:00|15497.9|15496.4|15494.9|15493.4|15499.9|15498.4|15493.9|15492.4|1550
1660126500000|2022-08-10 10:15:00|15494.5|15493|15486.8|15485.3|15495.2|15493.4|15486.8|15485.3|1190
1660126800000|2022-08-10 10:20:00|15487.8|15486.3|15496.8|15495.3|15497.8|15496.3|15486.8|15485.3|2224
1660127100000|2022-08-10 10:25:00|15497.1|15495.6|15493.1|15491.6|15499.8|15498.3|15491.8|15489.7|2194
1660127400000|2022-08-10 10:30:00|15493.8|15492.3|15487.8|15486.3|15493.8|15492.3|15486.8|15485|1506
1660127700000|2022-08-10 10:35:00|15487.5|15486|15482.8|15481.3|15489.8|15488.3|15481.8|15480|1332
1660128000000|2022-08-10 10:40:00|15483.1|15480.6|15473.8|15472.3|15483.1|15481.3|15472.8|15470.9|2237
1660128300000|2022-08-10 10:45:00|15472.8|15471.3|15482.8|15481.3|15483.8|15482.3|15472.8|15471.3|1565
1660128600000|2022-08-10 10:50:00|15483.1|15481.6|15486.8|15485.3|15487.8|15486.3|15478.8|15476.9|2266
1660128900000|2022-08-10 10:55:00|15487.1|15485.6|15483.8|15482.3|15487.1|15485.6|15482.8|15481.3|2580
1660129200000|2022-08-10 11:00:00|15483.1|15481.6|15472.8|15471.3|15483.1|15481.6|15471.8|15469.9|2048
1660129500000|2022-08-10 11:05:00|15471.8|15470.3|15470.7|15469.2|15475.8|15474.3|15470.7|15468.9|1935
1660129800000|2022-08-10 11:10:00|15471.7|15470.2|15471|15469.5|15477.7|15476.2|15468.7|15467.2|1956
1660130100000|2022-08-10 11:15:00|15470.7|15469.2|15465.7|15464.2|15473.4|15471.6|15463.7|15462.2|2086
1660130400000|2022-08-10 11:20:00|15464.7|15463.2|15466.7|15465.2|15470.1|15468.2|15463.7|15461.9|1844
1660130700000|2022-08-10 11:25:00|15465.7|15464.2|15460.7|15459.2|15468.7|15467.2|15458.7|15457.2|1894
1660131000000|2022-08-10 11:30:00|15461.7|15460.2|15457.7|15456.2|15465.7|15464.2|15455.7|15453.9|1377
1660131300000|2022-08-10 11:35:00|15457.3|15455.8|15459.7|15458.2|15461.7|15460.2|15452.7|15451.2|2082
1660131600000|2022-08-10 11:40:00|15458.7|15457.2|15465.7|15464.2|15466|15464.2|15458.4|15456.8|1441
1660131900000|2022-08-10 11:45:00|15466.7|15465.2|15464.7|15463.2|15469|15467.2|15462.7|15460.2|1275
1660132200000|2022-08-10 11:50:00|15465|15463.5|15464.7|15463.2|15467|15465.2|15462.3|15460.2|2428
1660132500000|2022-08-10 11:55:00|15463.7|15462.2|15466.6|15465.1|15467.6|15465.8|15457.7|15456.2|2363
1660132800000|2022-08-10 12:00:00|15465.6|15464.1|15457.6|15456.1|15466.6|15465.1|15457.6|15456.1|1816
1660133100000|2022-08-10 12:05:00|15458.6|15457.1|15461.6|15460.1|15466|15464.1|15457.6|15456|1319
1660133400000|2022-08-10 12:10:00|15462.6|15461.1|15473.6|15472.1|15474|15472.1|15461.6|15459.8|3114
1660133700000|2022-08-10 12:15:00|15474.6|15473.1|15449.6|15448.1|15475.6|15474.1|15445.6|15444.1|3440
1660134000000|2022-08-10 12:20:00|15448.6|15447.1|15447.6|15446.1|15456.6|15455.1|15438.6|15436.8|4207
1660134300000|2022-08-10 12:25:00|15446.6|15445.1|15452.6|15450.1|15456.6|15454.1|15444.6|15443.1|1985
1660134600000|2022-08-10 12:30:00|15451.2|15449.1|15555.5|15553|15591.2|15589.7|15451.2|15448.7|11416
1660134900000|2022-08-10 12:35:00|15556.5|15554|15574.5|15573|15580.5|15578.7|15541.5|15540|7003
1660135200000|2022-08-10 12:40:00|15575.5|15572.7|15546.9|15545.4|15580.2|15577.7|15544.9|15543.4|6196
1660135500000|2022-08-10 12:45:00|15545.9|15544.4|15538.9|15537.4|15550.2|15548.7|15528.9|15527.4|6213
1660135800000|2022-08-10 12:50:00|15539.5|15537|15520.8|15519.3|15540.9|15539.4|15511.8|15510.2|5376
1660136100000|2022-08-10 12:55:00|15521.8|15518.3|15502.8|15501.3|15528.2|15526.3|15501.8|15500.3|4672
1660136400000|2022-08-10 13:00:00|15503.8|15502.3|15503.8|15502.3|15508.8|15507.3|15485.8|15484.3|6602
1660136700000|2022-08-10 13:05:00|15504.2|15501.7|15480.8|15479.3|15507.2|15505.3|15469.8|15468|5067
1660137000000|2022-08-10 13:10:00|15479.8|15478.3|15503.1|15501.6|15503.1|15501.6|15472.8|15471.3|5031
1660137300000|2022-08-10 13:15:00|15502.1|15500.6|15501.1|15498.6|15512.1|15510.6|15490.1|15488.6|3773
1660137600000|2022-08-10 13:20:00|15500.1|15497.6|15492.1|15490.6|15510.1|15508.6|15492.1|15490.6|5068
1660137900000|2022-08-10 13:25:00|15493.1|15491.6|15485.4|15483.9|15495.1|15493.6|15479.4|15476.9|3683
1660138200000|2022-08-10 13:30:00|15486.4|15484.9|15494.4|15491.9|15496.1|15494.6|15475.4|15473.5|4342
1660138500000|2022-08-10 13:35:00|15493.7|15492.2|15509.7|15507.2|15510.4|15508.9|15489.4|15487.9|2963
1660138800000|2022-08-10 13:40:00|15509.4|15506.9|15519.4|15517.9|15522.4|15520.9|15504.4|15502.5|2821
1660139100000|2022-08-10 13:45:00|15520.4|15518.9|15519.4|15517.9|15527.4|15524.9|15513.4|15510.9|2955
1660139400000|2022-08-10 13:50:00|15518.7|15516.9|15517.3|15515.8|15527.3|15525.8|15515.4|15513.5|2674
1660139700000|2022-08-10 13:55:00|15516.3|15514.8|15543.3|15540.8|15544.7|15542.8|15513.6|15512.1|3356
1660140000000|2022-08-10 14:00:00|15542.7|15541.2|15543.3|15540.8|15562.7|15560.8|15540.3|15538.8|4847
1660140300000|2022-08-10 14:05:00|15542.3|15541.8|15549.3|15547.8|15552.3|15550.2|15539.3|15537.8|2688
1660140600000|2022-08-10 14:10:00|15548.3|15546.8|15546.3|15543.8|15549.3|15547.8|15543.3|15541.5|2416
1660140900000|2022-08-10 14:15:00|15545.6|15544.1|15549.3|15547.8|15560.3|15558.1|15545.3|15543.5|2052
1660141200000|2022-08-10 14:20:00|15550.3|15548.8|15548.6|15547.1|15556.3|15554.1|15543.3|15541.8|1673
1660141500000|2022-08-10 14:25:00|15548.3|15546.8|15551.3|15549.8|15559.6|15557.8|15547.3|15544.8|1647
1660141800000|2022-08-10 14:30:00|15550.9|15549.4|15536.3|15534.8|15551.3|15549.8|15533.3|15531.8|2373
1660142100000|2022-08-10 14:35:00|15535.3|15533.8|15537.3|15534.8|15540.6|15538.8|15533.3|15531.8|2073
1660142400000|2022-08-10 14:40:00|15536.9|15535.8|15535.2|15533.7|15542.6|15540.7|15534.2|15532.4|1959
1660142700000|2022-08-10 14:45:00|15536.2|15532.7|15531.2|15529.7|15538.7|15536.7|15529.2|15527.4|2077
1660143000000|2022-08-10 14:50:00|15530.6|15528.7|15530.2|15528.7|15537.6|15536|15528.2|15526.7|2256
1660143300000|2022-08-10 14:55:00|15529.2|15527.7|15530.2|15528.7|15537.2|15535.7|15526.2|15524.4|1661
1660143600000|2022-08-10 15:00:00|15529.9|15528.4|15513.2|15511.7|15530.2|15528.7|15513.2|15511.7|2481
1660143900000|2022-08-10 15:05:00|15514.2|15512.7|15510.2|15508.7|15524.2|15522.7|15509.2|15507.7|1935
1660144200000|2022-08-10 15:10:00|15509.2|15507.7|15506.2|15504.7|15511.2|15509.7|15499.2|15497.7|3351
1660144500000|2022-08-10 15:15:00|15507.2|15505.7|15511.2|15508.7|15512.2|15510.7|15502.2|15500.2|2226
1660144800000|2022-08-10 15:20:00|15510.2|15509|15506.2|15504.7|15513.2|15511.7|15505.2|15503.7|1603
1660145100000|2022-08-10 15:25:00|15505.2|15503.7|15504.2|15502.7|15506.2|15504.7|15495.2|15493.7|2156
1660145400000|2022-08-10 15:30:00|15503.2|15501.7|15504.1|15502.6|15507.1|15505.6|15500.1|15498.6|1761
1660145700000|2022-08-10 15:35:00|15505.1|15501.6|15500.1|15498.6|15505.1|15502.6|15496.1|15494.6|1697
1660146000000|2022-08-10 15:40:00|15499.1|15497.6|15500.1|15498.6|15506.1|15504.6|15497.1|15495.3|1066
1660146300000|2022-08-10 15:45:00|15499.1|15497.6|15494.1|15492.6|15500.5|15498.6|15489.1|15487.3|1590
1660146600000|2022-08-10 15:50:00|15495.1|15493.6|15502.1|15500.6|15503.8|15502.3|15494.1|15492.6|817
1660146900000|2022-08-10 15:55:00|15503.1|15501.6|15500.1|15498.6|15504.1|15502.6|15498.1|15496.6|1030
1660147200000|2022-08-10 16:00:00|15499.1|15497.6|15495.1|15493.6|15501.4|15499.6|15493.4|15491.6|885
1660147500000|2022-08-10 16:05:00|15494.1|15492.6|15495.1|15492.6|15496.4|15494.6|15492.4|15490.4|285
1660147800000|2022-08-10 16:10:00|15494.1|15492.9|15497.1|15495.6|15499.4|15497.6|15493.7|15491.6|1005
1660148100000|2022-08-10 16:15:00|15496.1|15494.6|15497.1|15495.6|15498.1|15496.6|15494.1|15492.6|1806
1660148400000|2022-08-10 16:20:00|15496.1|15494.6|15497|15494.5|15498.4|15496.5|15493.1|15491.2|416
1660148700000|2022-08-10 16:25:00|15496.7|15495.2|15500|15498.5|15501.4|15499.2|15496.7|15494.5|230
1660149000000|2022-08-10 16:30:00|15501|15498.9|15511|15508.5|15511.4|15509.5|15500|15498.5|758
1660149300000|2022-08-10 16:35:00|15510|15509.5|15508|15506.5|15512|15509.5|15507|15505.5|666
1660149600000|2022-08-10 16:40:00|15507.3|15505.8|15505|15503.5|15508|15505.8|15504|15502.5|241
1660149900000|2022-08-10 16:45:00|15504.7|15502.5|15500|15498.5|15505|15503.5|15500|15498.5|194
1660150200000|2022-08-10 16:50:00|15501|15499.5|15492|15490.5|15501|15499.5|15491.6|15489.5|582
1660150500000|2022-08-10 16:55:00|15492.3|15490.8|15495.3|15492.8|15495.3|15493.5|15492|15490.5|233
1660150800000|2022-08-10 17:00:00|15495|15492.5|15501|15498.5|15504|15502.5|15492|15490.5|515
1660151100000|2022-08-10 17:05:00|15500.6|15499.1|15507|15505.5|15507|15505.5|15499.6|15497.5|250
1660151400000|2022-08-10 17:10:00|15507.3|15504.5|15505.9|15504.4|15507.3|15505.5|15504.9|15503.4|156
1660151700000|2022-08-10 17:15:00|15504.9|15503.4|15501.9|15500.4|15505.9|15504.4|15501.9|15500.1|554
1660152000000|2022-08-10 17:20:00|15500.9|15499.4|15504.9|15502.4|15504.9|15503.1|15500.9|15499.4|71
1660152300000|2022-08-10 17:25:00|15504.6|15503.4|15503.9|15502.4|15506.9|15505.4|15502.9|15501.4|126
1660152600000|2022-08-10 17:30:00|15502.9|15501.4|15499.9|15498.4|15502.9|15501.4|15499.9|15498.4|70
1660152900000|2022-08-10 17:35:00|15500.9|15499.4|15501.9|15500.4|15501.9|15500.4|15498.9|15497.4|99
1660153200000|2022-08-10 17:40:00|15501.2|15499.7|15498.9|15497.4|15501.9|15500.4|15498.9|15497|305
1660153500000|2022-08-10 17:45:00|15497.9|15496.4|15493.9|15492.4|15497.9|15496.4|15493.9|15492.4|223
1660153800000|2022-08-10 17:50:00|15494.9|15492.7|15486.9|15485.4|15495.9|15494.4|15486.9|15485.4|178
1660154100000|2022-08-10 17:55:00|15487.9|15486.4|15484.9|15482.4|15487.9|15486.4|15483.9|15482.4|366
1660154400000|2022-08-10 18:00:00|15484.5|15482|15479.8|15478.3|15484.9|15483.4|15479.8|15478.3|515
1660154700000|2022-08-10 18:05:00|15478.8|15477.3|15475.8|15474.3|15480.8|15479.3|15474.8|15473|313
1660155000000|2022-08-10 18:10:00|15476.2|15473.7|15478.8|15476.3|15478.8|15477.3|15473.8|15472.3|276
1660155300000|2022-08-10 18:15:00|15477.8|15476|15474.8|15472.3|15482.2|15480.3|15472.8|15471|368
1660155600000|2022-08-10 18:20:00|15473.8|15473.3|15470.8|15469.3|15476.8|15475.3|15470.8|15469.3|164
1660155900000|2022-08-10 18:25:00|15471.2|15469.7|15471.8|15470.3|15472.2|15470.3|15467.5|15465.3|287
1660156200000|2022-08-10 18:30:00|15472.4|15469.9|15476.8|15475.3|15477.4|15475.3|15471.8|15469.9|401
1660156500000|2022-08-10 18:35:00|15475.8|15474.3|15474.8|15473.3|15478.1|15476.3|15474.8|15472.8|235
1660156800000|2022-08-10 18:40:00|15475.1|15473.6|15476.8|15474.3|15480.1|15478.3|15474.8|15473.3|128
1660157100000|2022-08-10 18:45:00|15477.8|15475.3|15478.8|15477.3|15479.8|15478.3|15475.4|15473.3|95
1660157400000|2022-08-10 18:50:00|15479.8|15478.3|15480.7|15478.2|15483.8|15482.3|15479.4|15477.3|166
1660157700000|2022-08-10 18:55:00|15480.1|15478.6|15478.7|15477.2|15481.1|15479.2|15475.7|15474.2|241
1660158000000|2022-08-10 19:00:00|15477.7|15476.2|15475.7|15473.2|15478.1|15476.2|15472.7|15470.9|297
1660158300000|2022-08-10 19:05:00|15474.7|15472.2|15481.7|15480.2|15483.7|15481.6|15473.7|15471.9|203
1660158600000|2022-08-10 19:10:00|15480.7|15479.2|15478.7|15476.2|15481.7|15480.2|15477.7|15475.9|268
1660158900000|2022-08-10 19:15:00|15479.7|15477.2|15478.7|15477.2|15481|15478.9|15474.7|15473.2|212
1660159200000|2022-08-10 19:20:00|15479.4|15477.9|15477.7|15476.2|15479.7|15478.2|15476.7|15474.8|301
1660159500000|2022-08-10 19:25:00|15477.4|15475.9|15476.7|15475.2|15477.7|15476.2|15475.3|15473.2|185
1660159800000|2022-08-10 19:30:00|15476.3|15474.8|15477.7|15476.2|15478|15476.2|15475.7|15473.8|122
1660160100000|2022-08-10 19:35:00|15476.7|15475.2|15477.7|15476.2|15479.7|15478.2|15475.7|15474.2|314
1660160400000|2022-08-10 19:40:00|15477.3|15475.8|15472.6|15471.1|15478|15476.2|15472.6|15471.1|245
1660160700000|2022-08-10 19:45:00|15472|15470.5|15472.6|15471.1|15478|15476.1|15471.6|15470.1|105
1660161000000|2022-08-10 19:50:00|15472.3|15470.1|15473.6|15472.1|15474.6|15472.5|15469.6|15467.1|239
1660161300000|2022-08-10 19:55:00|15474.6|15472.5|15473.6|15472.1|15475|15473.1|15472.6|15470.8|106
1660197900000|2022-08-11 06:05:00|15463.8|15462.3|15454.7|15453.2|15465.8|15463.3|15453.7|15451.2|853
1660198200000|2022-08-11 06:10:00|15455|15453.5|15445.7|15444.2|15455.7|15454.2|15442.7|15441.2|1325
1660198500000|2022-08-11 06:15:00|15444.7|15443.2|15444.4|15442.9|15447.7|15445.6|15441.4|15439.9|873
1660198800000|2022-08-11 06:20:00|15445.4|15443.9|15456.4|15454.9|15456.4|15454.9|15444.4|15442.9|706
1660199100000|2022-08-11 06:25:00|15456.7|15455.2|15465.4|15462.9|15466.4|15463.9|15455|15452.9|844
1660199400000|2022-08-11 06:30:00|15465|15462.5|15475.3|15473.8|15478.3|15476.8|15464.4|15462.5|1809
1660199700000|2022-08-11 06:35:00|15476|15473.5|15481.3|15479.8|15481.3|15479.8|15472.3|15470.8|1369
1660200000000|2022-08-11 06:40:00|15482.3|15480.8|15485.3|15483.8|15487.3|15484.9|15479.3|15477.5|965
1660200300000|2022-08-11 06:45:00|15484.3|15481.8|15487.3|15485.8|15487.3|15485.8|15483|15480.8|637
1660200600000|2022-08-11 06:50:00|15487|15484.8|15492.3|15490.8|15495.3|15493.8|15487|15484.8|1114
1660200900000|2022-08-11 06:55:00|15492|15490.5|15475.3|15473.8|15492.3|15490.8|15474.3|15472.8|984
1660201200000|2022-08-11 07:00:00|15476.3|15474.8|15478.3|15476.8|15485.3|15483.8|15474.3|15472.8|2028
1660201500000|2022-08-11 07:05:00|15477.3|15475.8|15474.3|15472.8|15479.3|15477.1|15464.3|15462.1|1702
1660201800000|2022-08-11 07:10:00|15475|15473.5|15481.6|15480.1|15486.6|15485.1|15475|15473.5|1329
1660202100000|2022-08-11 07:15:00|15480.6|15479.1|15469.3|15466.8|15481.6|15479.1|15456.6|15455.1|2154
1660202400000|2022-08-11 07:20:00|15469.6|15467.1|15471.6|15470.1|15473.6|15472.1|15464.6|15463.1|1187
1660202700000|2022-08-11 07:25:00|15472.6|15471.1|15476.6|15475.1|15480.9|15479.4|15466.9|15465.4|2704
1660203000000|2022-08-11 07:30:00|15477.6|15476.1|15486.2|15484.7|15489.2|15487.7|15475.6|15474.1|1612
1660203300000|2022-08-11 07:35:00|15487.2|15485.7|15482.2|15480.7|15489.2|15487.7|15479.2|15477.7|1487
1660203600000|2022-08-11 07:40:00|15483.2|15481.7|15482.2|15480.7|15489.2|15487.7|15479.2|15477.4|1288
1660203900000|2022-08-11 07:45:00|15483.2|15481.7|15476.9|15474.4|15487.6|15485.7|15475.5|15473.4|1877
1660204200000|2022-08-11 07:50:00|15476.2|15475.4|15482.9|15481.4|15484.9|15482.7|15471.9|15470.4|2675
1660204500000|2022-08-11 07:55:00|15483.2|15481.7|15494.9|15493.4|15495.9|15494.4|15477.9|15476|2640
1660204800000|2022-08-11 08:00:00|15495.2|15492.7|15482.9|15481.4|15496.6|15495.1|15476.9|15475.4|2398
1660205100000|2022-08-11 08:05:00|15483.9|15482.4|15485.9|15484.4|15488.9|15487.4|15481.9|15480.4|1592
1660205400000|2022-08-11 08:10:00|15486.9|15483.7|15473.8|15472.3|15488.2|15486.4|15468.8|15466.3|2079
1660205700000|2022-08-11 08:15:00|15472.8|15471.3|15469.8|15467.3|15475.8|15474.3|15467.8|15466|2826
1660206000000|2022-08-11 08:20:00|15470.2|15467.7|15471.8|15470.3|15477.2|15475.3|15469.5|15467.7|3385
1660206300000|2022-08-11 08:25:00|15470.8|15469.3|15461.8|15460.3|15470.8|15469.3|15455.8|15454.3|3401
1660206600000|2022-08-11 08:30:00|15460.8|15459.3|15461.5|15459|15467.8|15466.3|15460.8|15459|1753
1660206900000|2022-08-11 08:35:00|15461.8|15460.3|15461.1|15458.6|15465.5|15463.6|15458.1|15456.1|2044
1660207200000|2022-08-11 08:40:00|15461.4|15458.9|15466.1|15464.6|15468.1|15465.9|15455.4|15453.9|2640
1660207500000|2022-08-11 08:45:00|15467.1|15463.6|15462.1|15460.6|15467.1|15463.9|15459.1|15456.6|1498
1660207800000|2022-08-11 08:50:00|15461.7|15460.2|15457.1|15455.6|15468.1|15466.6|15457.1|15455.6|1818
1660208100000|2022-08-11 08:55:00|15458.1|15456.1|15451.1|15449.6|15462.1|15460.6|15450.1|15448.6|1836
1660208400000|2022-08-11 09:00:00|15452.1|15450.6|15459|15457.5|15463.1|15461.6|15452.1|15450.6|1508
1660208700000|2022-08-11 09:05:00|15457|15455.5|15452|15450.5|15458|15456.5|15449|15447.5|1666
1660209000000|2022-08-11 09:10:00|15451|15449.5|15457|15455.5|15458.5|15456.5|15451|15449.5|1870
1660209300000|2022-08-11 09:15:00|15456|15454.5|15455|15453.5|15458|15456.5|15454|15452.2|1274
1660209600000|2022-08-11 09:20:00|15456|15452.5|15457|15455.5|15459|15457.5|15452|15450.5|2643
1660209900000|2022-08-11 09:25:00|15457.4|15454.9|15462|15460.5|15462|15460.5|15453|15451.5|1267
1660210200000|2022-08-11 09:30:00|15461|15459.5|15462|15460.5|15465|15463.5|15461|15459.1|1578
1660210500000|2022-08-11 09:35:00|15461.6|15460.1|15466|15464.5|15470.3|15468.5|15461.6|15460.1|2772
1660210800000|2022-08-11 09:40:00|15467|15465.5|15468|15466.5|15469.3|15467.5|15462|15460.1|1364
1660211100000|2022-08-11 09:45:00|15468.6|15467.1|15468|15466.5|15472|15470.5|15466|15464.5|1056
1660211400000|2022-08-11 09:50:00|15469|15466.8|15462.9|15460.4|15469.3|15467.8|15461.9|15460.4|1152
1660211700000|2022-08-11 09:55:00|15462.6|15461.1|15469.9|15468.4|15469.9|15468.4|15459.9|15458.4|1036
1660212000000|2022-08-11 10:00:00|15468.9|15467.4|15469.9|15468.4|15470.9|15469.4|15464.9|15463.4|983
1660212300000|2022-08-11 10:05:00|15470.9|15469.4|15466.9|15465.4|15471.9|15470.4|15464.9|15463.1|755
1660212600000|2022-08-11 10:10:00|15468.9|15467.4|15474.9|15473.4|15474.9|15473.4|15467.9|15466.4|978
1660212900000|2022-08-11 10:15:00|15473.9|15472.4|15477.9|15476.4|15478.4|15476.4|15471.9|15469.9|1052
1660213200000|2022-08-11 10:20:00|15478.9|15477.4|15477.9|15476.4|15479.9|15477.7|15475.9|15474|775
1660213500000|2022-08-11 10:25:00|15476.9|15475.4|15472.9|15471.4|15477.9|15476.4|15468.9|15467.4|1377
1660213800000|2022-08-11 10:30:00|15473.5|15472|15471.9|15470.4|15476.9|15474.7|15471.9|15470.4|1955
1660214100000|2022-08-11 10:35:00|15472.9|15471.4|15475.9|15474.4|15476.2|15474.4|15471.9|15470.4|1033
1660214400000|2022-08-11 10:40:00|15476.2|15473.4|15463.8|15462.3|15476.2|15474.4|15462.8|15461.3|1146
1660214700000|2022-08-11 10:45:00|15463.1|15461.6|15463.8|15461.3|15465.2|15463.7|15459.8|15458.3|935
1660215000000|2022-08-11 10:50:00|15463.2|15461.7|15462.8|15461.3|15463.8|15462.3|15460.8|15459.3|352
1660215300000|2022-08-11 10:55:00|15463.5|15461|15465.8|15464.3|15466.8|15465.3|15460.8|15459.3|759
1660215600000|2022-08-11 11:00:00|15464.8|15463.3|15460.8|15459.3|15465.2|15463.3|15458.8|15457.3|912
1660215900000|2022-08-11 11:05:00|15460.2|15458.3|15466.8|15465.3|15468.1|15466.3|15458.1|15456.6|919
1660216200000|2022-08-11 11:10:00|15467.8|15466.3|15465.8|15464.3|15468.8|15467.3|15463.8|15462.3|620
1660216500000|2022-08-11 11:15:00|15465.4|15462.9|15464.8|15463.3|15470.8|15469.3|15464.8|15462.9|1029
1660216800000|2022-08-11 11:20:00|15463.8|15462.3|15460.8|15459.3|15468.1|15466.3|15459.8|15458.3|821
1660217100000|2022-08-11 11:25:00|15461.8|15458.6|15460.8|15459.3|15462.8|15461.3|15457.8|15456.3|1679
1660217400000|2022-08-11 11:30:00|15461.8|15460.3|15474.7|15473.2|15476.8|15475.2|15460.8|15458.9|1934
1660217700000|2022-08-11 11:35:00|15475.7|15472.9|15486.4|15483.9|15487.1|15485.2|15472.7|15471.2|3007
1660218000000|2022-08-11 11:40:00|15486.7|15484.2|15495.7|15494.2|15496.7|15495.2|15482.7|15481.2|2967
1660218300000|2022-08-11 11:45:00|15496.7|15495.2|15497.7|15496.2|15498.7|15497.2|15491.7|15490.2|3005
1660218600000|2022-08-11 11:50:00|15498.7|15497.2|15506.7|15505.2|15513.7|15512.2|15498.7|15496.9|3813
1660218900000|2022-08-11 11:55:00|15507.7|15506.2|15509.7|15508.2|15509.7|15508.2|15503.7|15501.8|2119
1660219200000|2022-08-11 12:00:00|15510.7|15509.2|15526.7|15525.2|15527.7|15526.2|15510|15508.5|3529
1660219500000|2022-08-11 12:05:00|15527.7|15524.2|15529.7|15528.2|15533.7|15532.2|15524.7|15522.8|2997
1660219800000|2022-08-11 12:10:00|15529.3|15527.2|15531.7|15530.2|15534.7|15533.2|15528.7|15527.2|2263
1660220100000|2022-08-11 12:15:00|15532.7|15531.2|15533|15530.5|15539.7|15538.2|15530.7|15529.2|3403
1660220400000|2022-08-11 12:20:00|15532|15531.2|15537.6|15536.1|15540.6|15539.1|15527.7|15526.2|3469
1660220700000|2022-08-11 12:25:00|15536.6|15535.1|15543.1|15539.6|15549.6|15548.1|15536.6|15535.1|2997
1660221000000|2022-08-11 12:30:00|15542.6|15539.1|15516.6|15515.1|15556.6|15553.1|15515.6|15513.6|5763
1660221300000|2022-08-11 12:35:00|15515.6|15514.1|15520.6|15519.1|15524|15522.1|15509.6|15507.1|4554
1660221600000|2022-08-11 12:40:00|15520|15518.1|15521.6|15519.1|15526|15524.1|15512.6|15511.1|2698
1660221900000|2022-08-11 12:45:00|15520.6|15519.4|15515.6|15514.1|15524.6|15523.1|15513.6|15512.1|2629
1660222200000|2022-08-11 12:50:00|15514.6|15513.1|15514.6|15513.1|15527.9|15526.1|15509.6|15507.7|2666
1660222500000|2022-08-11 12:55:00|15513.6|15512.1|15511.6|15509.1|15518.6|15517.1|15506.6|15504.7|1871
1660222800000|2022-08-11 13:00:00|15510.6|15509.8|15497.2|15495.7|15515.9|15514.1|15496.6|15495.1|2801
1660223100000|2022-08-11 13:05:00|15497.6|15496.1|15511.6|15510.1|15511.9|15510.1|15493.6|15492.1|3678
1660223400000|2022-08-11 13:10:00|15509.6|15509.1|15500.5|15499|15510.6|15510.1|15496.5|15495|2083
1660223700000|2022-08-11 13:15:00|15500.2|15498|15480.5|15479|15501.5|15500|15479.5|15478|4114
1660224000000|2022-08-11 13:20:00|15481.5|15480|15471.5|15470|15481.5|15480|15466.5|15465|4411
1660224300000|2022-08-11 13:25:00|15470.5|15469|15460.5|15459|15471.9|15470|15454.5|15452.7|3988
1660224600000|2022-08-11 13:30:00|15461.5|15458|15453.5|15452|15464.5|15463|15450.5|15449|4136
1660224900000|2022-08-11 13:35:00|15452.5|15451|15458.5|15457|15458.8|15457|15446.5|15444.7|3531
1660225200000|2022-08-11 13:40:00|15457.5|15456|15468.5|15467|15473.5|15472|15456.5|15455|5074
1660225500000|2022-08-11 13:45:00|15467.5|15466|15460.5|15459|15468.8|15467|15453.5|15452|3980
1660225800000|2022-08-11 13:50:00|15459.5|15458|15451.5|15450|15462.5|15461|15450.5|15449|2464
1660226100000|2022-08-11 13:55:00|15450.5|15449|15435.5|15434|15453.5|15452|15431.5|15430|4004
1660226400000|2022-08-11 14:00:00|15434.8|15433.3|15439.4|15437.9|15439.4|15437.9|15423.5|15422|4720
1660226700000|2022-08-11 14:05:00|15438.4|15436.9|15428.4|15426.9|15438.4|15436.9|15425.4|15423.9|4019
1660227000000|2022-08-11 14:10:00|15427.4|15425.9|15406.4|15404.9|15431.8|15429.9|15405.4|15403.9|4366
1660227300000|2022-08-11 14:15:00|15405.4|15403.9|15405.4|15403.9|15413.4|15411.9|15401.4|15399.9|3981
1660227600000|2022-08-11 14:20:00|15404.4|15402.9|15408.4|15406.9|15412.8|15410.9|15402.4|15400.9|3331
1660227900000|2022-08-11 14:25:00|15408.8|15407.3|15403.4|15400.9|15409.4|15407.9|15394.4|15392.6|4156
1660228200000|2022-08-11 14:30:00|15403.1|15401.6|15384.4|15382.9|15404.4|15402.9|15383.4|15381.5|5050
1660228500000|2022-08-11 14:35:00|15383.7|15382.2|15367.4|15365.9|15383.7|15382.2|15357.4|15355.5|7434
1660228800000|2022-08-11 14:40:00|15366.4|15364.9|15367.7|15366.2|15370.7|15368.2|15354.4|15352.9|5169
1660229100000|2022-08-11 14:45:00|15368.3|15365.8|15367.7|15366.2|15372.7|15371.2|15362.7|15360.8|5345
1660229400000|2022-08-11 14:50:00|15366.7|15365.2|15392.6|15391.1|15392.6|15391.1|15365.7|15363.8|5281
1660229700000|2022-08-11 14:55:00|15392|15390.1|15384.6|15383.1|15397|15395.5|15381.6|15380.1|4779
1660230000000|2022-08-11 15:00:00|15384.9|15383.4|15389.6|15388.1|15395.6|15393.5|15380.6|15379.1|1918
1660230300000|2022-08-11 15:05:00|15390.3|15388.8|15375.6|15374.1|15392.6|15391.1|15374.6|15372.1|2479
1660230600000|2022-08-11 15:10:00|15375.3|15372.8|15364.6|15363.1|15376.6|15375.1|15364.6|15362.8|3388
1660230900000|2022-08-11 15:15:00|15363.6|15362.1|15385.6|15384.1|15385.6|15384.1|15363.6|15362.1|3640
1660231200000|2022-08-11 15:20:00|15386.6|15385.1|15380.6|15379.1|15389.6|15388.1|15379.6|15378.1|2584
1660231500000|2022-08-11 15:25:00|15381.6|15380.1|15384.6|15382.1|15384.6|15383.1|15373.6|15371.7|2261
1660231800000|2022-08-11 15:30:00|15383.9|15382.4|15386.6|15385.1|15390.2|15388.1|15381.6|15380.1|2065
1660232100000|2022-08-11 15:35:00|15386.3|15384.8|15384.6|15382.1|15389.6|15388.1|15378.6|15377.1|4018
1660232400000|2022-08-11 15:40:00|15383.6|15383.1|15381.5|15379|15387.6|15386.1|15380.5|15379|1157
1660232700000|2022-08-11 15:45:00|15380.5|15380|15385.5|15384|15390.5|15389|15380.5|15378.7|1200
1660233000000|2022-08-11 15:50:00|15384.5|15383|15390.9|15389.4|15391.9|15390|15383.5|15382|644
1660233300000|2022-08-11 15:55:00|15391.5|15390|15382.5|15381|15391.9|15390|15380.5|15378.7|1096
1660233600000|2022-08-11 16:00:00|15382.9|15381.4|15382.5|15381|15385.5|15384|15380.5|15378.7|640
1660233900000|2022-08-11 16:05:00|15382.8|15381.3|15381.5|15379|15383.5|15382|15379.5|15377.6|415
1660234200000|2022-08-11 16:10:00|15380.5|15378|15379.8|15377.3|15380.5|15379|15374.5|15373|625
1660234500000|2022-08-11 16:15:00|15379.5|15377|15384.5|15383|15384.5|15383|15376.5|15375|771
1660234800000|2022-08-11 16:20:00|15384.1|15382.6|15386.5|15385|15386.8|15385|15383|15381|806
1660235100000|2022-08-11 16:25:00|15387.5|15385.6|15382.5|15381|15389|15387|15381.8|15380|372
1660235400000|2022-08-11 16:30:00|15381.5|15380|15377.4|15375.9|15384.4|15382.9|15377.4|15375.9|386
1660235700000|2022-08-11 16:35:00|15378.4|15376.9|15377.4|15375.9|15379.4|15377.9|15374.4|15372.9|695
1660236000000|2022-08-11 16:40:00|15376.7|15375.2|15379.4|15377.9|15381.8|15379.9|15375.4|15373.9|534
1660236300000|2022-08-11 16:45:00|15378.4|15376.9|15380.4|15378.9|15385.4|15383.9|15378.4|15376.9|457
1660236600000|2022-08-11 16:50:00|15382.4|15379.9|15381.4|15379.9|15383.4|15381.9|15379.4|15377.6|478
1660236900000|2022-08-11 16:55:00|15382.4|15380.9|15387.4|15385.9|15387.4|15385.9|15382.4|15380.5|491
1660237200000|2022-08-11 17:00:00|15386.4|15384.9|15383.4|15381.9|15389.4|15386.9|15378.4|15376.9|764
1660237500000|2022-08-11 17:05:00|15384.4|15382.2|15378.4|15376.9|15385.7|15383.9|15378.4|15376.9|262
1660237800000|2022-08-11 17:10:00|15378.7|15377.2|15375.4|15373.9|15379.4|15377.9|15373.4|15371.5|273
1660238100000|2022-08-11 17:15:00|15374.4|15372.9|15375.4|15373.9|15376.4|15374.9|15372.4|15370.9|114
1660238400000|2022-08-11 17:20:00|15376.4|15374.9|15375.3|15373.8|15377.3|15375.2|15372.4|15370.9|282
1660238700000|2022-08-11 17:25:00|15375.7|15374.2|15372.3|15369.8|15376.3|15374.2|15371.3|15369.8|119
1660239000000|2022-08-11 17:30:00|15371.7|15370.2|15368.3|15366.8|15371.7|15370.2|15367.3|15365.5|203
1660239300000|2022-08-11 17:35:00|15367.3|15365.8|15371.3|15369.8|15372.3|15370.8|15365|15363.5|274
1660239600000|2022-08-11 17:40:00|15372|15369.5|15370.3|15367.8|15372.7|15370.8|15369.3|15367.8|123
1660239900000|2022-08-11 17:45:00|15369.3|15368.8|15365.3|15363.8|15369.3|15368.8|15364.3|15362.8|400
1660240200000|2022-08-11 17:50:00|15364.9|15362.8|15361.3|15359.8|15365.3|15363.4|15361.3|15359.4|276
1660240500000|2022-08-11 17:55:00|15360.3|15358.8|15356.3|15354.8|15360.3|15358.8|15356.3|15354.4|293
1660240800000|2022-08-11 18:00:00|15355.3|15353.8|15356.3|15354.8|15356.6|15354.8|15354.3|15352.8|150
1660241100000|2022-08-11 18:05:00|15355.3|15353.8|15357.3|15355.8|15357.3|15355.8|15351.3|15349.8|325
1660241400000|2022-08-11 18:10:00|15356.9|15354.8|15353.2|15351.7|15358.6|15356.8|15352.5|15350.7|156
1660241700000|2022-08-11 18:15:00|15354.2|15352.7|15352.2|15350.7|15354.2|15352.7|15352.2|15349.7|208
1660242000000|2022-08-11 18:20:00|15352.9|15351.4|15354.2|15352.7|15355.2|15353.7|15352.2|15350.4|349
1660242300000|2022-08-11 18:25:00|15353.5|15352|15343.2|15341.7|15353.5|15352|15342.2|15340.7|523
1660242600000|2022-08-11 18:30:00|15342.9|15341.4|15345.2|15343.7|15346.2|15344.7|15342.2|15340.2|291
1660242900000|2022-08-11 18:35:00|15344.9|15342.7|15343.2|15341.7|15346.2|15344.7|15342.2|15340.7|285
1660243200000|2022-08-11 18:40:00|15342.8|15341.3|15349.2|15347.7|15349.2|15347.7|15342.8|15341.3|313
1660243500000|2022-08-11 18:45:00|15350.2|15348.7|15353.2|15351.7|15353.2|15351.7|15349.2|15347.3|202
1660243800000|2022-08-11 18:50:00|15355.2|15353.7|15353.2|15351.7|15356.2|15354.7|15351.2|15349.7|248
1660244100000|2022-08-11 18:55:00|15354.2|15352.7|15350.2|15348.7|15354.5|15352.7|15349.2|15347.3|345
1660244400000|2022-08-11 19:00:00|15351.2|15349.7|15355.1|15353.6|15356.5|15354.6|15350.2|15348.7|290
1660244700000|2022-08-11 19:05:00|15356.1|15354.6|15359.1|15357.6|15360.1|15358.6|15356.1|15354.3|311
1660245000000|2022-08-11 19:10:00|15359.5|15358|15361.1|15359.6|15362.4|15360.9|15359.5|15358|174
1660245300000|2022-08-11 19:15:00|15360.8|15358.6|15361.1|15359.6|15362.5|15360.9|15360.1|15358.6|84
1660245600000|2022-08-11 19:20:00|15360.1|15358.6|15360.1|15358.6|15361.1|15359.6|15359.1|15357.6|58
1660245900000|2022-08-11 19:25:00|15359.5|15357.6|15362.1|15360.6|15362.1|15360.6|15359.5|15357.3|85
1660246200000|2022-08-11 19:30:00|15361.1|15359.6|15360.1|15358.6|15362.1|15360.6|15360.1|15358.6|46
1660246500000|2022-08-11 19:35:00|15361.1|15359.6|15360.1|15358.6|15361.1|15359.6|15358.1|15356.6|79
1660246800000|2022-08-11 19:40:00|15359.4|15357.9|15363.1|15361.6|15364.1|15362.6|15359.4|15357.6|207
1660247100000|2022-08-11 19:45:00|15363.4|15361.9|15358.1|15356.6|15363.8|15362.3|15358.1|15356.6|255
1660247400000|2022-08-11 19:50:00|15359.1|15357.6|15359|15357.5|15364|15362.5|15358.1|15356.6|345
1660247700000|2022-08-11 19:55:00|15360|15358.5|15359|15356.5|15360|15358.5|15354|15352.5|190
1660284300000|2022-08-12 06:05:00|15350.8|15349.3|15349.8|15348.3|15353.2|15351.3|15345.1|15343.3|1039
1660284600000|2022-08-12 06:10:00|15350.8|15347.3|15341.8|15340.3|15350.8|15349.3|15341.8|15340.3|825
1660284900000|2022-08-12 06:15:00|15341.4|15339.9|15340.8|15339.3|15349.2|15347.3|15338.8|15337.3|1279
1660285200000|2022-08-12 06:20:00|15341.8|15340.3|15352.8|15351.3|15352.8|15351.3|15341.8|15339.9|1075
1660285500000|2022-08-12 06:25:00|15353.8|15352.3|15354.8|15353.3|15360.1|15358.3|15352.8|15350.3|770
1660285800000|2022-08-12 06:30:00|15355.1|15352.6|15352.8|15351.3|15363.1|15361.3|15351.8|15350.3|968
1660286100000|2022-08-12 06:35:00|15352.5|15351|15352.8|15351.3|15361.8|15359.7|15351.8|15349.3|510
1660286400000|2022-08-12 06:40:00|15352|15350.5|15358.7|15357.2|15360.7|15359.2|15352|15350.3|595
1660286700000|2022-08-12 06:45:00|15359.7|15358.2|15366.7|15365.2|15372.7|15371.2|15358.7|15357.2|886
1660287000000|2022-08-12 06:50:00|15367.7|15366.2|15371.7|15370.2|15371.7|15370.2|15364.7|15362.9|863
1660287300000|2022-08-12 06:55:00|15370.7|15369.2|15362.7|15360.2|15374.7|15373.2|15362.7|15360.2|703
1660287600000|2022-08-12 07:00:00|15361.7|15359.2|15349.7|15348.2|15361.7|15359.2|15342.7|15340.8|2737
1660287900000|2022-08-12 07:05:00|15350.7|15349.2|15343.7|15341.2|15352.7|15351.2|15340.7|15339.2|2236
1660288200000|2022-08-12 07:10:00|15344|15342.2|15352.7|15351.2|15362.7|15361.2|15343.7|15342.2|1759
1660288500000|2022-08-12 07:15:00|15353.7|15352.2|15346.7|15345.2|15357|15355.2|15342.7|15341.2|1748
1660288800000|2022-08-12 07:20:00|15347.7|15346.2|15355.7|15354.2|15357|15355.5|15336.7|15335.2|2507
1660289100000|2022-08-12 07:25:00|15356.7|15355.2|15333.7|15331.2|15357|15355.2|15332.7|15331.2|1865
1660289400000|2022-08-12 07:30:00|15332.7|15332.2|15312.6|15311.1|15334.7|15333.2|15312.3|15309.8|4265
1660289700000|2022-08-12 07:35:00|15311.6|15310.1|15315.6|15314.1|15319.6|15317.1|15300.6|15298.8|3941
1660290000000|2022-08-12 07:40:00|15314.6|15313.1|15318.6|15317.1|15319.6|15318.1|15309.6|15308.1|2739
1660290300000|2022-08-12 07:45:00|15319.6|15318.1|15326.6|15325.1|15330.6|15328.1|15313.6|15312.1|3209
1660290600000|2022-08-12 07:50:00|15327.6|15326.1|15330.6|15329.1|15335.6|15333.1|15319.6|15318.1|2695
1660290900000|2022-08-12 07:55:00|15331.6|15330.1|15341.6|15340.1|15345|15343.1|15327.6|15326.1|3784
1660291200000|2022-08-12 08:00:00|15340.6|15339.1|15334.6|15333.1|15344.6|15343.1|15333.2|15331.1|2666
1660291500000|2022-08-12 08:05:00|15335.6|15334.1|15340.6|15339.1|15345.6|15344.1|15332.6|15331.1|3177
1660291800000|2022-08-12 08:10:00|15341.6|15340.1|15348.6|15347.1|15349.6|15348.1|15339.2|15337.1|2095
1660292100000|2022-08-12 08:15:00|15349.3|15347.8|15349.6|15348.1|15349.6|15348.1|15341.9|15340.4|1713
1660292400000|2022-08-12 08:20:00|15348.8|15347.3|15342.5|15340|15351.9|15350|15342.5|15340|2339
1660292700000|2022-08-12 08:25:00|15342.3|15341|15343.5|15342|15344.5|15343|15335.5|15334|1497
1660293000000|2022-08-12 08:30:00|15344.5|15343|15340.5|15339|15348.9|15347|15336.5|15335|1512
1660293300000|2022-08-12 08:35:00|15340.2|15338.7|15347.5|15346|15348.5|15347|15338.5|15337|2074
1660293600000|2022-08-12 08:40:00|15348.5|15347|15350.5|15349|15354.9|15353|15346.5|15345|3955
1660293900000|2022-08-12 08:45:00|15351.5|15350|15362.5|15361|15363.5|15362|15350.5|15349|4044
1660294200000|2022-08-12 08:50:00|15363.5|15362|15363.5|15362|15364.5|15363|15356.5|15354.6|1786
1660294500000|2022-08-12 08:55:00|15363|15361|15358.5|15357|15366.5|15365|15357.5|15355.6|3312
1660294800000|2022-08-12 09:00:00|15359.5|15358|15357.5|15356|15362.5|15360|15352.8|15351|4770
1660295100000|2022-08-12 09:05:00|15357.1|15355|15352.5|15351|15363.5|15362|15350.5|15349|3275
1660295400000|2022-08-12 09:10:00|15353.5|15352|15344.4|15342.9|15355.4|15353.9|15343.4|15341.9|3021
1660295700000|2022-08-12 09:15:00|15345.4|15343.9|15359.4|15357.9|15360.8|15358.9|15344.4|15342.6|2522
1660296000000|2022-08-12 09:20:00|15359.1|15356.9|15350.4|15348.9|15364.4|15362.9|15348.3|15346.3|3053
1660296300000|2022-08-12 09:25:00|15350.7|15349.2|15340.4|15338.9|15351.4|15349.9|15339.1|15337.6|1309
1660296600000|2022-08-12 09:30:00|15341.4|15339.9|15337.4|15334.9|15342.4|15340.9|15334.4|15332.9|2020
1660296900000|2022-08-12 09:35:00|15338.4|15335.9|15336.4|15333.9|15339.8|15338.3|15332.4|15330.5|1335
1660297200000|2022-08-12 09:40:00|15335.7|15334.2|15333.4|15331.9|15337.4|15335.9|15330.1|15327.9|2229
1660297500000|2022-08-12 09:45:00|15332.7|15330.9|15326.4|15324.9|15333.4|15331.9|15323.7|15321.9|2463
1660297800000|2022-08-12 09:50:00|15326.7|15323.9|15324.4|15321.9|15326.7|15325.2|15319.4|15317.9|1644
1660298100000|2022-08-12 09:55:00|15323.7|15322.2|15328.4|15326.9|15331.4|15329.9|15323.4|15321.4|3040
1660298400000|2022-08-12 10:00:00|15329.4|15327.9|15341.3|15339.8|15341.3|15339.8|15325.4|15323.8|2124
1660298700000|2022-08-12 10:05:00|15340.3|15338.8|15336.3|15334.8|15342.3|15340.8|15334.3|15332.8|1456
1660299000000|2022-08-12 10:10:00|15337.3|15335.8|15339.3|15337.8|15341.3|15339.8|15335|15333.5|2479
1660299300000|2022-08-12 10:15:00|15340.3|15338.8|15342.3|15340.8|15343.7|15341.8|15335.3|15333.5|995
1660299600000|2022-08-12 10:20:00|15341.3|15339.8|15343.3|15341.8|15343.7|15341.8|15340.3|15338.8|1099
1660299900000|2022-08-12 10:25:00|15343.6|15342.1|15351.3|15349.8|15352.6|15350.8|15343.3|15341.8|1346
1660300200000|2022-08-12 10:30:00|15351.6|15350.1|15363.3|15361.8|15363.3|15361.8|15351.6|15350.1|2205
1660300500000|2022-08-12 10:35:00|15364.3|15360.8|15366.3|15364.8|15369.3|15367.8|15361.3|15359.8|1393
1660300800000|2022-08-12 10:40:00|15367|15365.5|15364.3|15362.8|15374.8|15372.8|15363.3|15361.3|1843
1660301100000|2022-08-12 10:45:00|15365|15363.5|15360.3|15358.8|15365.3|15363.8|15357.3|15355.4|1946
1660301400000|2022-08-12 10:50:00|15361.3|15359.8|15362.2|15360.7|15367.9|15366.4|15359.2|15357.4|1124
1660301700000|2022-08-12 10:55:00|15362.9|15360.4|15357.2|15355.7|15366.2|15364.7|15357.2|15355.4|959
1660302000000|2022-08-12 11:00:00|15358.2|15356.7|15359.6|15358.1|15360.2|15358.1|15355.2|15353.4|1232
1660302300000|2022-08-12 11:05:00|15359.2|15357.7|15368.2|15366.7|15369.2|15367.7|15357.2|15354.7|1483
1660302600000|2022-08-12 11:10:00|15369.2|15367.1|15357.8|15356.3|15372.2|15370.7|15357.2|15355.3|2065
1660302900000|2022-08-12 11:15:00|15358.6|15356.1|15351.2|15349.7|15358.6|15356.7|15346.2|15344.3|4040
1660303200000|2022-08-12 11:20:00|15350.2|15348.7|15354.2|15352.7|15354.2|15352.7|15347.2|15345.7|2163
1660303500000|2022-08-12 11:25:00|15353.2|15351.7|15352.2|15350.7|15354.2|15352.7|15348.2|15346.7|710
1660303800000|2022-08-12 11:30:00|15353.2|15351.7|15356.2|15354.7|15357.2|15355.7|15348.2|15346.7|769
1660304100000|2022-08-12 11:35:00|15357.2|15355.7|15356.2|15354.7|15363.2|15361.7|15355.2|15353.7|1383
1660304400000|2022-08-12 11:40:00|15356.5|15353.7|15354.1|15352.6|15358.1|15355.6|15352.1|15350.6|617
1660304700000|2022-08-12 11:45:00|15354.9|15353.4|15364.1|15361.6|15364.5|15362.6|15352.1|15350.6|1300
1660305000000|2022-08-12 11:50:00|15363.1|15362.6|15362.1|15360.6|15364.1|15362.6|15357.1|15355.6|1474
1660305300000|2022-08-12 11:55:00|15363.5|15361|15360.1|15358.6|15364.1|15362.6|15356.1|15354.3|1983
1660305600000|2022-08-12 12:00:00|15359.8|15358.3|15364.1|15362.6|15369.1|15366.6|15355.1|15352.6|2245
1660305900000|2022-08-12 12:05:00|15364.5|15362|15377.1|15375.6|15378.4|15376.6|15363.1|15361.6|1740
1660306200000|2022-08-12 12:10:00|15378.1|15376.6|15384.1|15381.6|15384.1|15382.6|15374.1|15372.2|1613
1660306500000|2022-08-12 12:15:00|15385.1|15382.6|15396.1|15394.6|15400.1|15398.6|15383.1|15381.2|3204
1660306800000|2022-08-12 12:20:00|15396.4|15394.9|15400.1|15397.6|15400.1|15398.6|15391.1|15389.6|2888
1660307100000|2022-08-12 12:25:00|15399.1|15396.6|15392.1|15390.6|15403.1|15401.6|15390.1|15388.6|2469
1660307400000|2022-08-12 12:30:00|15392|15390.5|15393|15391.5|15402|15400.5|15389|15387.5|2930
1660307700000|2022-08-12 12:35:00|15392.8|15391.3|15386|15384.5|15392.8|15391.3|15383|15381.2|3057
1660308000000|2022-08-12 12:40:00|15387|15385.5|15378|15376.5|15388|15386.5|15373|15371.5|3804
1660308300000|2022-08-12 12:45:00|15379|15376.2|15382|15380.5|15386|15384.5|15373|15371.5|1858
1660308600000|2022-08-12 12:50:00|15383.4|15380.9|15389|15387.5|15389|15387.5|15377|15375.2|1382
1660308900000|2022-08-12 12:55:00|15388|15386.5|15390|15388.5|15392|15390.5|15384|15382.5|2177
1660309200000|2022-08-12 13:00:00|15391|15389.5|15392|15390.5|15398.3|15396.5|15389|15387.5|1750
1660309500000|2022-08-12 13:05:00|15393|15389.5|15389.3|15387.8|15394|15392.5|15387|15385.1|1088
1660309800000|2022-08-12 13:10:00|15389|15387.5|15395|15393.5|15397|15394.5|15385|15383.5|1584
1660310100000|2022-08-12 13:15:00|15396|15394.5|15398|15396.5|15401|15399.5|15394.7|15393.1|1924
1660310400000|2022-08-12 13:20:00|15397.9|15396.4|15395.9|15394.4|15401.3|15398.8|15392.9|15391.1|1523
1660310700000|2022-08-12 13:25:00|15394.9|15393.4|15392.9|15391.4|15396.9|15395.4|15383.9|15382.4|1767
1660311000000|2022-08-12 13:30:00|15393.9|15392.1|15394.9|15392.4|15397.9|15396.4|15388.9|15387.4|1050
1660311300000|2022-08-12 13:35:00|15394.3|15392.8|15388.9|15387.4|15400.3|15398.4|15388.9|15387.4|1697
1660311600000|2022-08-12 13:40:00|15387.9|15386.4|15381.9|15380.4|15391.3|15389.4|15379.9|15378.4|3313
1660311900000|2022-08-12 13:45:00|15382.9|15381.4|15382.9|15381.4|15386.2|15384|15378.9|15377|2004
1660312200000|2022-08-12 13:50:00|15383.9|15381.7|15383.9|15382.4|15386.9|15384.7|15379.9|15378|1679
1660312500000|2022-08-12 13:55:00|15382.9|15381.4|15388.9|15386.4|15392.2|15390.4|15382.9|15381.4|1737
1660312800000|2022-08-12 14:00:00|15385.9|15383.4|15356.9|15355.4|15385.9|15383.4|15354.9|15352.4|5583
1660313100000|2022-08-12 14:05:00|15355.9|15354.4|15360.5|15358|15372.9|15371.4|15355.9|15354|2711
1660313400000|2022-08-12 14:10:00|15360.8|15359.3|15373.8|15372.3|15382.8|15381.3|15358.8|15357.3|2585
1660313700000|2022-08-12 14:15:00|15374.1|15371.3|15366.8|15365.3|15376.8|15375.3|15364.8|15363|2547
1660314000000|2022-08-12 14:20:00|15368.2|15364.3|15367.8|15365.3|15373.8|15372.3|15362.8|15361.3|2747
1660314300000|2022-08-12 14:25:00|15366.8|15364.3|15365.8|15364.3|15367.8|15366.3|15353.8|15352.3|1895
1660314600000|2022-08-12 14:30:00|15366.8|15363.3|15381.8|15380.3|15383.8|15382.3|15362.8|15361|2244
1660314900000|2022-08-12 14:35:00|15380.8|15379.3|15356.8|15355.3|15383.2|15381.7|15355.4|15353.3|3829
1660315200000|2022-08-12 14:40:00|15357.8|15356.3|15362.8|15361.3|15367.1|15365.3|15355.8|15354.3|1433
1660315500000|2022-08-12 14:45:00|15363.8|15362.3|15359.8|15358.3|15372.1|15370.6|15357.8|15356.3|1340
1660315800000|2022-08-12 14:50:00|15358.8|15357.3|15357.4|15354.9|15363.4|15361.3|15353.8|15352.3|3061
1660316100000|2022-08-12 14:55:00|15357.8|15355.3|15354.7|15352.2|15362.8|15361.3|15353.7|15352.1|1590
1660316400000|2022-08-12 15:00:00|15355|15353.2|15357.7|15356.2|15358.7|15357.2|15348.7|15347.2|1741
1660316700000|2022-08-12 15:05:00|15357.5|15356|15347.7|15345.2|15358.1|15356.2|15344.7|15342.9|1876
1660317000000|2022-08-12 15:10:00|15346.7|15346.2|15345.7|15344.2|15352.7|15351.2|15342.7|15340.2|2240
1660317300000|2022-08-12 15:15:00|15344.7|15343.2|15354.7|15352.2|15355.7|15354.2|15341.7|15340.2|2670
1660317600000|2022-08-12 15:20:00|15353.7|15351.7|15343.7|15342.2|15355.1|15353.2|15342.7|15341.2|1338
1660317900000|2022-08-12 15:25:00|15344.7|15343.2|15351.7|15349.2|15352.1|15350.2|15343.7|15342.2|678
1660318200000|2022-08-12 15:30:00|15350.7|15350.2|15354.7|15353.2|15357|15355.2|15350.7|15349.8|1336
1660318500000|2022-08-12 15:35:00|15355.7|15353.8|15352.7|15350.2|15355.7|15354.2|15351.7|15349.8|1642
1660318800000|2022-08-12 15:40:00|15352|15350.5|15349.7|15347.2|15354.7|15353.2|15348.7|15347.2|1443
1660319100000|2022-08-12 15:45:00|15348.7|15348.2|15355.6|15354.1|15358.7|15357.2|15348.7|15348.2|1227
1660319400000|2022-08-12 15:50:00|15356.4|15354.9|15352.6|15351.1|15357.6|15356.1|15351.6|15350.1|542
1660319700000|2022-08-12 15:55:00|15353.6|15352.1|15355.6|15354.1|15358|15356.1|15352.6|15351.1|571
1660320000000|2022-08-12 16:00:00|15356.6|15355.1|15351.6|15350.1|15356.7|15355.2|15350.6|15348.6|835
1660320300000|2022-08-12 16:05:00|15352.6|15351.1|15355|15353.5|15355.6|15354.1|15352.6|15350.8|333
1660320600000|2022-08-12 16:10:00|15354.6|15353.1|15360.6|15359.1|15360.6|15359.1|15354.6|15353.1|402
1660320900000|2022-08-12 16:15:00|15361.6|15360.1|15363.6|15362.1|15364|15362.1|15359.6|15358.1|441
1660321200000|2022-08-12 16:20:00|15364.6|15363.1|15363.6|15362.1|15366.9|15365.1|15362.6|15361.1|462
1660321500000|2022-08-12 16:25:00|15363.2|15361.7|15358.6|15357.1|15364.9|15363.1|15358.6|15357.1|159
1660321800000|2022-08-12 16:30:00|15359.6|15357.7|15362.6|15361.1|15362.9|15361.1|15358.6|15357.1|274
1660322100000|2022-08-12 16:35:00|15361.9|15360.1|15364.5|15363|15365.6|15364.1|15361.6|15360.1|178
1660322400000|2022-08-12 16:40:00|15364.2|15362|15367.5|15366|15367.5|15366|15362.5|15360.7|169
1660322700000|2022-08-12 16:45:00|15366.5|15365|15367.5|15365|15368.5|15367|15365.5|15364|260
1660323000000|2022-08-12 16:50:00|15366.5|15365.7|15362.5|15361|15367.5|15366|15360.5|15359|281
1660323300000|2022-08-12 16:55:00|15362.2|15360.7|15363.5|15362|15365.5|15364|15361.5|15360|179
1660323600000|2022-08-12 17:00:00|15364.5|15363|15363.5|15362|15365.5|15364|15363.5|15362|115
1660323900000|2022-08-12 17:05:00|15364.5|15362.4|15366.1|15363.6|15367.5|15366|15363.5|15362|130
1660324200000|2022-08-12 17:10:00|15366.5|15364|15361.5|15360|15366.5|15365|15360.5|15359|159
1660324500000|2022-08-12 17:15:00|15360.8|15359.3|15362.5|15361|15363.5|15362|15359.8|15358|158
1660324800000|2022-08-12 17:20:00|15363.2|15361.7|15366.5|15365|15366.5|15365|15363.2|15361.7|229
1660325100000|2022-08-12 17:25:00|15366.2|15364.7|15366.4|15364.9|15367.5|15366|15364.5|15363|107
1660325400000|2022-08-12 17:30:00|15367.4|15365.9|15368.4|15366.9|15369.4|15367.9|15367.4|15365.9|128
1660325700000|2022-08-12 17:35:00|15369.1|15366.6|15367.4|15365.9|15370.4|15368.9|15367.4|15365.9|70
1660326000000|2022-08-12 17:40:00|15368.1|15365.6|15369.4|15367.9|15369.4|15367.9|15367.4|15365.6|105
1660326300000|2022-08-12 17:45:00|15368.7|15367.2|15370.4|15368.9|15371.9|15369.9|15368.4|15366.9|130
1660326600000|2022-08-12 17:50:00|15369.4|15367.9|15372.4|15370.9|15372.8|15370.9|15369.4|15367.9|111
1660326900000|2022-08-12 17:55:00|15372.1|15370.6|15368.4|15366.9|15372.1|15370.6|15368.4|15366.5|62
1660327200000|2022-08-12 18:00:00|15367.4|15365.9|15367.4|15365.9|15367.7|15365.9|15365.4|15363.9|82
1660327500000|2022-08-12 18:05:00|15366.7|15365.2|15367.4|15365.9|15368.4|15366.9|15366.4|15364.9|40
1660327800000|2022-08-12 18:10:00|15366.4|15364.9|15365.4|15363.9|15367.7|15365.9|15364.4|15362.9|59
1660328100000|2022-08-12 18:15:00|15366.4|15364.9|15367.3|15365.8|15367.4|15365.9|15365.4|15363.5|43
1660328400000|2022-08-12 18:20:00|15368.3|15366.8|15368.3|15366.8|15369.3|15367.8|15366.3|15364.8|236
1660328700000|2022-08-12 18:25:00|15369.3|15367.2|15367.3|15365.8|15370.3|15368.8|15367.3|15365.8|43
1660329000000|2022-08-12 18:30:00|15366.3|15364.8|15369.3|15366.8|15369.3|15367.8|15366.3|15364.5|56
1660329300000|2022-08-12 18:35:00|15368.3|15366.3|15370.3|15368.8|15370.3|15368.8|15368.3|15366.3|94
1660329600000|2022-08-12 18:40:00|15370.6|15369.1|15373.3|15371.8|15374.3|15372.8|15370.6|15369.1|125
1660329900000|2022-08-12 18:45:00|15372.3|15370.8|15371.3|15369.8|15373.3|15371.8|15371.3|15369.8|49
1660330200000|2022-08-12 18:50:00|15372.3|15370.4|15372.3|15369.8|15373.3|15371.8|15371.3|15369.4|52
1660330500000|2022-08-12 18:55:00|15371.3|15370.8|15370.3|15368.8|15372.3|15370.8|15369.3|15367.8|63
1660330800000|2022-08-12 19:00:00|15370.9|15368.4|15371.3|15369.8|15372.3|15370.8|15369.3|15367.8|99
1660331100000|2022-08-12 19:05:00|15370.9|15369.4|15371.2|15369.7|15372.9|15370.8|15370.3|15368.8|105
1660331400000|2022-08-12 19:10:00|15372.2|15370.7|15376.2|15374.7|15376.2|15374.7|15372.2|15370.7|89
1660331700000|2022-08-12 19:15:00|15375.5|15374|15374.2|15372.7|15375.5|15374|15373.2|15371.7|69
1660332000000|2022-08-12 19:20:00|15374.9|15373.4|15375.2|15373.7|15376.2|15374.7|15374.9|15373.4|69
1660332300000|2022-08-12 19:25:00|15375.9|15373.4|15375.2|15373.7|15376.2|15374.7|15375.2|15373.4|90
1660332600000|2022-08-12 19:30:00|15375.6|15374.1|15379.2|15377.7|15380.2|15378.7|15375.2|15373.3|177
1660332900000|2022-08-12 19:35:00|15378.6|15376.7|15374.2|15372.7|15379.2|15377.7|15373.8|15371.7|71
1660333200000|2022-08-12 19:40:00|15375.2|15373.7|15374.2|15372.7|15375.2|15373.7|15374.2|15372.7|38
1660333500000|2022-08-12 19:45:00|15374.5|15373|15376.2|15374.7|15376.2|15374.7|15374.2|15372.3|67
1660333800000|2022-08-12 19:50:00|15376.5|15374|15380.2|15378.7|15380.2|15378.7|15373.2|15371.7|105
1660334100000|2022-08-12 19:55:00|15381.2|15377.7|15384.1|15380.6|15384.5|15382.3|15380.5|15377.7|313
1660543500000|2022-08-15 06:05:00|15374.2|15372.7|15375.2|15373.7|15377.2|15375|15369.2|15367.7|934
1660543800000|2022-08-15 06:10:00|15375.9|15374.4|15368.1|15366.6|15378.2|15376.7|15366.1|15364.6|482
1660544100000|2022-08-15 06:15:00|15367.8|15366.3|15360.1|15358.6|15369.1|15367|15360.1|15358.6|565
1660544400000|2022-08-15 06:20:00|15360.5|15359|15356.1|15354.6|15366.1|15364.6|15355.1|15353.6|593
1660544700000|2022-08-15 06:25:00|15357.1|15355.6|15350.1|15348.6|15359.1|15357.6|15350.1|15348.6|796
1660545000000|2022-08-15 06:30:00|15351.1|15348.2|15359.1|15357.6|15363.1|15361.6|15349.1|15347.6|699
1660545300000|2022-08-15 06:35:00|15359.5|15358|15352.1|15350.6|15362.1|15360.6|15347.1|15345.6|833
1660545600000|2022-08-15 06:40:00|15353.1|15350.2|15346.1|15344.6|15353.1|15351.6|15346.1|15344.6|515
1660545900000|2022-08-15 06:45:00|15346.8|15345.3|15344.1|15342.6|15349.1|15347.6|15343.1|15341.1|547
1660546200000|2022-08-15 06:50:00|15345.1|15343.6|15352.1|15350.6|15353.1|15351.6|15345.1|15343.2|672
1660546500000|2022-08-15 06:55:00|15351.1|15348.6|15359.1|15357.6|15361.1|15359.6|15350.7|15348.6|625
1660546800000|2022-08-15 07:00:00|15357.1|15356.6|15360|15358.5|15362|15360.5|15348.1|15346.6|2311
1660547100000|2022-08-15 07:05:00|15359|15357.5|15347|15345.5|15360|15358.5|15343|15341.5|2682
1660547400000|2022-08-15 07:10:00|15346|15344.5|15336|15334.5|15350|15348.5|15335|15333.5|1768
1660547700000|2022-08-15 07:15:00|15335|15333.5|15343|15341.5|15347|15344.5|15331|15329.5|2738
1660548000000|2022-08-15 07:20:00|15341|15339.5|15331|15329.5|15343|15341.5|15331|15329.1|1223
1660548300000|2022-08-15 07:25:00|15330|15328.5|15340|15337.5|15344.6|15343.1|15329.6|15327.1|1318
1660548600000|2022-08-15 07:30:00|15339.6|15338.5|15337|15335.5|15342|15339.5|15332.6|15330.1|2447
1660548900000|2022-08-15 07:35:00|15338|15336.5|15325|15323.5|15340|15338.5|15322|15320.1|3700
1660549200000|2022-08-15 07:40:00|15324|15322.5|15324|15322.5|15330|15327.8|15321|15319.3|1427
1660549500000|2022-08-15 07:45:00|15323|15321.5|15322|15320.5|15323|15321.5|15312|15310.5|2222
1660549800000|2022-08-15 07:50:00|15323|15321.5|15328.9|15327.4|15328.9|15327.4|15315|15313.5|1162
1660550100000|2022-08-15 07:55:00|15329.9|15326.4|15317.9|15316.4|15330.9|15329.4|15316.4|15314.9|1039
1660550400000|2022-08-15 08:00:00|15316.9|15315.4|15327.9|15325.4|15328.9|15327.4|15314.9|15313.1|1308
1660550700000|2022-08-15 08:05:00|15326.9|15324.4|15340.9|15339.4|15340.9|15339.4|15323.9|15322.4|2125
1660551000000|2022-08-15 08:10:00|15340.5|15339|15342.9|15341.4|15349.3|15347.4|15339.9|15338.4|1892
1660551300000|2022-08-15 08:15:00|15342.5|15341|15350.9|15348.4|15352.9|15351.4|15342.5|15340.4|3438
1660551600000|2022-08-15 08:20:00|15348.9|15347.4|15361.9|15360.4|15364.3|15362.4|15348.9|15347.4|4099
1660551900000|2022-08-15 08:25:00|15362.9|15361.4|15372.9|15371.4|15378.2|15376.6|15360.9|15359.4|5006
1660552200000|2022-08-15 08:30:00|15373.9|15372.4|15387.9|15386.4|15399.9|15398.4|15371.9|15370|5899
1660552500000|2022-08-15 08:35:00|15386.9|15385.4|15386.9|15385.4|15391.9|15390.4|15376.9|15374.7|3648
1660552800000|2022-08-15 08:40:00|15387.9|15386.4|15402.8|15401.3|15404.8|15403.3|15386.9|15385.4|3220
1660553100000|2022-08-15 08:45:00|15403.8|15402.3|15411.8|15410.3|15416.8|15415.3|15393.8|15392.3|4376
1660553400000|2022-08-15 08:50:00|15412.6|15411.1|15414.8|15413.3|15423.8|15422.3|15406.8|15405.3|4542
1660553700000|2022-08-15 08:55:00|15415.8|15414.3|15412.8|15410.3|15422.3|15420.3|15411.8|15409.9|2306
1660554000000|2022-08-15 09:00:00|15411.8|15411.3|15412.8|15411.3|15414.2|15412.3|15407.8|15406.3|2976
1660554300000|2022-08-15 09:05:00|15413.2|15410.3|15420.8|15419.3|15421.8|15420.3|15409.8|15407.9|2017
1660554600000|2022-08-15 09:10:00|15420|15418.5|15419.8|15417.3|15424.8|15423.3|15416.8|15415.3|1947
1660554900000|2022-08-15 09:15:00|15418.8|15416.3|15421.8|15420.3|15422.8|15421.3|15412.8|15411.3|4067
1660555200000|2022-08-15 09:20:00|15423.1|15420.6|15416.8|15414.3|15424.8|15423.3|15414.8|15412.9|2045
1660555500000|2022-08-15 09:25:00|15415.8|15415.3|15415.8|15414.3|15417.8|15416.3|15410.8|15409.3|1917
1660555800000|2022-08-15 09:30:00|15416.8|15413.3|15407.7|15406.2|15417.8|15416.3|15406.7|15404.9|1495
1660556100000|2022-08-15 09:35:00|15407|15405.5|15402.7|15400.2|15411.1|15409.2|15401.7|15399.9|2098
1660556400000|2022-08-15 09:40:00|15401.6|15399.1|15391.7|15390.2|15401.7|15400.2|15389.7|15388.2|2221
1660556700000|2022-08-15 09:45:00|15392.5|15391|15385.7|15384.2|15393.7|15392.2|15385.7|15384.2|1531
1660557000000|2022-08-15 09:50:00|15386.7|15384.8|15399.7|15397.2|15401.7|15400.2|15385.7|15383.7|1140
1660557300000|2022-08-15 09:55:00|15399.3|15398.2|15392.7|15391.2|15399.7|15398.2|15390.7|15389.2|1367
1660557600000|2022-08-15 10:00:00|15391.9|15390.4|15381.7|15380.2|15391.9|15390.4|15377.7|15376.2|2315
1660557900000|2022-08-15 10:05:00|15382.7|15381.2|15379.7|15378.2|15382.7|15381.2|15379.7|15377.8|1569
1660558200000|2022-08-15 10:10:00|15380.7|15379.2|15384.3|15382.8|15386.7|15385.2|15380.7|15379.2|1313
1660558500000|2022-08-15 10:15:00|15384.7|15383.2|15387.7|15386.2|15389.7|15388.2|15383.7|15381.8|1062
1660558800000|2022-08-15 10:20:00|15388.7|15387.2|15385.6|15384.1|15394.6|15393.1|15383.6|15382.1|1461
1660559100000|2022-08-15 10:25:00|15386.6|15385.1|15395.6|15394.1|15397|15395.1|15383.6|15381.8|942
1660559400000|2022-08-15 10:30:00|15397.6|15396.1|15400.6|15399.1|15407.6|15406.1|15396.6|15395.1|1982
1660559700000|2022-08-15 10:35:00|15401.6|15400.1|15391.6|15390.1|15403.6|15402.1|15389.6|15388.1|1422
1660560000000|2022-08-15 10:40:00|15390.6|15389.1|15393.6|15392.1|15395|15393.1|15388.6|15387.1|683
1660560300000|2022-08-15 10:45:00|15394.6|15393.1|15396.6|15395.1|15398.6|15397.1|15391.6|15390.1|513
1660560600000|2022-08-15 10:50:00|15395.6|15394.1|15398.6|15397.1|15399.6|15398.1|15394.6|15392.7|487
1660560900000|2022-08-15 10:55:00|15397.6|15396.1|15395.6|15394.1|15399.6|15398.1|15392.6|15390.7|1002
1660561200000|2022-08-15 11:00:00|15394.6|15393.1|15398.6|15397.1|15399.9|15398.1|15390.6|15389.1|1646
1660561500000|2022-08-15 11:05:00|15399.6|15398.1|15401.6|15399.1|15405.6|15404.1|15398.6|15396.7|1289
1660561800000|2022-08-15 11:10:00|15400.6|15399.7|15411.5|15409|15413.9|15411.4|15400.6|15398.9|1279
1660562100000|2022-08-15 11:15:00|15412.5|15410|15399.5|15398|15412.9|15411|15398.5|15396.7|891
1660562400000|2022-08-15 11:20:00|15398.9|15397.4|15400.5|15399|15402.5|15401|15397.5|15396|403
1660562700000|2022-08-15 11:25:00|15401.5|15399.4|15408.5|15407|15408.9|15407|15400.5|15398|387
1660563000000|2022-08-15 11:30:00|15407.5|15406|15405.5|15404|15410.5|15408.4|15402.1|15399.6|669
1660563300000|2022-08-15 11:35:00|15406.5|15405|15409.5|15408|15410.5|15409|15403.5|15401.5|976
1660563600000|2022-08-15 11:40:00|15408.5|15407|15405.5|15404|15410.9|15409|15405.5|15404|709
1660563900000|2022-08-15 11:45:00|15406.5|15405|15413.5|15412|15418.5|15417|15406.5|15405|1553
1660564200000|2022-08-15 11:50:00|15413.7|15412.2|15429.5|15428|15429.5|15428|15411.5|15410|2764
1660564500000|2022-08-15 11:55:00|15428.5|15427|15421.5|15420|15429.5|15428|15417.7|15416.2|1488
1660564800000|2022-08-15 12:00:00|15422.5|15421|15423.4|15420.9|15429.5|15428|15421.4|15419.9|1298
1660565100000|2022-08-15 12:05:00|15423.1|15421.6|15429.4|15426.9|15430.4|15428.9|15422.4|15420.9|3209
1660565400000|2022-08-15 12:10:00|15429.1|15427.6|15440.4|15438.9|15441.8|15439.9|15426.4|15424.9|1585
1660565700000|2022-08-15 12:15:00|15441.4|15439.9|15441.4|15439.9|15443.4|15441.3|15436.4|15434.9|2004
1660566000000|2022-08-15 12:20:00|15440.4|15438.9|15442.4|15440.9|15450.8|15448.9|15439.4|15437.4|2803
1660566300000|2022-08-15 12:25:00|15443.4|15441.9|15452.4|15450.9|15459.4|15457.9|15439.4|15437.9|4647
1660566600000|2022-08-15 12:30:00|15455.9|15454.4|15450.4|15448.9|15469.4|15467.5|15449.4|15447.9|4236
1660566900000|2022-08-15 12:35:00|15451.4|15449.9|15454.4|15452.9|15456.4|15454.9|15446.3|15443.8|2961
1660567200000|2022-08-15 12:40:00|15453.4|15451.9|15456.4|15454.9|15464.4|15462.9|15453.4|15450.9|1870
1660567500000|2022-08-15 12:45:00|15457.4|15455.9|15454.4|15452.9|15463.4|15461.9|15454.4|15452.9|1643
1660567800000|2022-08-15 12:50:00|15455.4|15453.2|15463.3|15461.8|15466.3|15464.8|15453.4|15451.9|1950
1660568100000|2022-08-15 12:55:00|15464.3|15461.1|15461.3|15459.8|15469.3|15467.8|15460.3|15458.5|1348
1660568400000|2022-08-15 13:00:00|15462.3|15460.8|15463.3|15461.8|15466.3|15464.8|15460.3|15458.5|1795
1660568700000|2022-08-15 13:05:00|15464.3|15462.8|15456.3|15454.8|15467.3|15465.8|15455.3|15453.8|1739
1660569000000|2022-08-15 13:10:00|15456.1|15454.6|15465.3|15463.8|15468.3|15466.8|15454.3|15452.8|3009
1660569300000|2022-08-15 13:15:00|15466.3|15464.8|15470.3|15468.8|15472.3|15470.8|15461.3|15459.4|2137
1660569600000|2022-08-15 13:20:00|15471.3|15469.8|15474.3|15471.8|15479.7|15477.8|15471.3|15469.8|6673
1660569900000|2022-08-15 13:25:00|15475.3|15472.8|15477.3|15475.8|15479.3|15477.8|15474.3|15471.8|1836
1660570200000|2022-08-15 13:30:00|15478.3|15476.1|15480.3|15478.8|15489.6|15487.8|15475.3|15473.8|2959
1660570500000|2022-08-15 13:35:00|15481.3|15479.8|15480.3|15478.8|15481.3|15479.8|15474.3|15472.1|2082
1660570800000|2022-08-15 13:40:00|15479.3|15477.8|15482.2|15480.7|15489.2|15487.7|15479.3|15477.8|3035
1660571100000|2022-08-15 13:45:00|15483.2|15479.7|15486|15484.5|15486|15484.5|15479|15477.5|1348
1660571400000|2022-08-15 13:50:00|15487|15485.1|15481|15479.5|15491|15489.5|15480|15478.1|2119
1660571700000|2022-08-15 13:55:00|15480|15478.5|15471|15469.5|15480|15478.5|15468|15466.5|2735
1660572000000|2022-08-15 14:00:00|15470|15468.5|15466.6|15465.1|15477|15475.5|15466.2|15464.3|1376
1660572300000|2022-08-15 14:05:00|15466.2|15464.7|15473.2|15471.7|15475.2|15473.7|15466.2|15464.7|1273
1660572600000|2022-08-15 14:10:00|15472.2|15470.7|15473.2|15471.7|15476.2|15474.7|15468.2|15466.7|1258
1660572900000|2022-08-15 14:15:00|15472.2|15470.7|15474.2|15472.7|15479.2|15477.7|15471.2|15469.3|1163
1660573200000|2022-08-15 14:20:00|15475.2|15473.7|15464.2|15462.7|15479.2|15477.7|15462.2|15460.7|2861
1660573500000|2022-08-15 14:25:00|15465.2|15463.7|15463.2|15461.7|15466.2|15464.7|15460.2|15458.3|1978
1660573800000|2022-08-15 14:30:00|15464.2|15462.7|15461.1|15459.6|15465.2|15463.7|15457.1|15455.3|1308
1660574100000|2022-08-15 14:35:00|15460.8|15458.3|15464.1|15462.6|15465.1|15463.6|15460.1|15458.3|1208
1660574400000|2022-08-15 14:40:00|15463.4|15461.9|15462.9|15461.4|15469.1|15467.6|15458.9|15457.4|2046
1660574700000|2022-08-15 14:45:00|15463.9|15462.4|15465.9|15464.4|15469.2|15467.4|15462.9|15461.4|774
1660575000000|2022-08-15 14:50:00|15466.9|15465.4|15468.8|15467.3|15469.9|15468.4|15463.9|15462.4|2134
1660575300000|2022-08-15 14:55:00|15469.8|15466.3|15465.8|15464.3|15471.2|15469.3|15463.8|15462|2819
1660575600000|2022-08-15 15:00:00|15466.2|15464.7|15469.8|15467.3|15474.2|15472.3|15465.8|15464|990
1660575900000|2022-08-15 15:05:00|15469.2|15467.7|15466.8|15465.3|15472.8|15471.3|15465.8|15464.3|1121
1660576200000|2022-08-15 15:10:00|15467.6|15466.1|15472.8|15471.3|15474.2|15472.3|15466.8|15465.3|1239
1660576500000|2022-08-15 15:15:00|15473.8|15472.3|15469.8|15468.3|15475.6|15474.1|15468.8|15466.9|1846
1660576800000|2022-08-15 15:20:00|15470.8|15469.3|15468.8|15467.3|15471.8|15470.3|15466.8|15464.9|815
1660577100000|2022-08-15 15:25:00|15468.2|15466.3|15472.8|15471.3|15474.8|15473.3|15466.8|15465.3|705
1660577400000|2022-08-15 15:30:00|15473.8|15472.3|15470.8|15469.3|15477.2|15475.3|15469.8|15467.9|1277
1660577700000|2022-08-15 15:35:00|15469.8|15468.3|15470.8|15469.3|15473.1|15470.9|15467.8|15466.3|506
1660578000000|2022-08-15 15:40:00|15471.8|15470.3|15467.7|15465.2|15471.8|15470.3|15466.7|15465.2|896
1660578300000|2022-08-15 15:45:00|15467.1|15465.6|15471.4|15469.9|15471.4|15469.9|15465.7|15464.2|434
1660578600000|2022-08-15 15:50:00|15471.6|15470.1|15471.7|15470.2|15474.1|15472.2|15469.7|15468.2|966
1660578900000|2022-08-15 15:55:00|15470.7|15469.2|15469.7|15467.2|15473.4|15471.2|15468.7|15467.2|387
1660579200000|2022-08-15 16:00:00|15470.7|15468.2|15465.7|15464.2|15470.7|15469.2|15463.7|15462.2|768
1660579500000|2022-08-15 16:05:00|15466.1|15463.2|15462.7|15461.2|15466.1|15464.2|15461.7|15460.2|205
1660579800000|2022-08-15 16:10:00|15462.3|15459.8|15464.7|15463.2|15464.7|15463.2|15461.7|15459.8|530
1660580100000|2022-08-15 16:15:00|15464.4|15462.9|15462.7|15461.2|15466.1|15464.2|15461.7|15459.8|242
1660580400000|2022-08-15 16:20:00|15463.4|15460.2|15463.7|15462.2|15464.7|15463.2|15462.7|15460.2|110
1660580700000|2022-08-15 16:25:00|15465.3|15462.8|15464.7|15463.2|15466|15464.2|15463.7|15462.2|119
1660581000000|2022-08-15 16:30:00|15465.7|15463.5|15469.3|15466.8|15469.6|15468.1|15463.7|15461.8|259
1660581300000|2022-08-15 16:35:00|15469.6|15467.1|15468.6|15467.1|15470.6|15469.1|15466.6|15464.8|214
1660581600000|2022-08-15 16:40:00|15467.6|15466.1|15466.6|15465.1|15469|15466.5|15466.6|15464.8|110
1660581900000|2022-08-15 16:45:00|15465.6|15464.1|15464.6|15463.1|15468|15466.1|15464.6|15463.1|365
1660582200000|2022-08-15 16:50:00|15463.6|15462.1|15462.6|15461.1|15464.6|15463.1|15461.6|15460.1|481
1660582500000|2022-08-15 16:55:00|15463.6|15461.5|15463.6|15461.1|15463.6|15462.1|15461.6|15459.7|155
1660582800000|2022-08-15 17:00:00|15462.6|15460.7|15461.6|15460.1|15463.6|15462.1|15461.6|15460.1|112
1660583100000|2022-08-15 17:05:00|15462.6|15461.1|15462.6|15461.1|15463|15461.1|15461.6|15459.6|75
1660583400000|2022-08-15 17:10:00|15462.2|15460.7|15463.6|15462.1|15463.6|15462.1|15461.6|15460.1|102
1660583700000|2022-08-15 17:15:00|15464.6|15463.1|15462.6|15461.1|15464.6|15463.1|15461.6|15459.7|145
1660584000000|2022-08-15 17:20:00|15463.6|15462.1|15464.2|15462.7|15464.6|15463.1|15463.2|15461.4|65
1660584300000|2022-08-15 17:25:00|15463.2|15461.7|15463.5|15462|15464.9|15463|15463.2|15461.7|119
1660584600000|2022-08-15 17:30:00|15462.5|15461|15464.5|15463|15464.5|15463|15462.5|15461|120
1660584900000|2022-08-15 17:35:00|15464.1|15462.6|15462.5|15461|15464.5|15462.6|15462.5|15461|55
1660585200000|2022-08-15 17:40:00|15461.5|15460|15461.5|15460|15462.5|15461|15460.5|15459|94
1660585500000|2022-08-15 17:45:00|15462.5|15461|15461.5|15460|15462.5|15461|15460.5|15459|137
1660585800000|2022-08-15 17:50:00|15461.2|15459.7|15459.5|15458|15461.2|15459.7|15459.5|15458|34
1660586100000|2022-08-15 17:55:00|15458.5|15457|15458.5|15457|15460|15458|15458.5|15457|89
1660586400000|2022-08-15 18:00:00|15459.5|15457.4|15458.5|15457|15459.9|15458|15458.5|15456.6|49
1660586700000|2022-08-15 18:05:00|15459.5|15457.7|15460.5|15459|15460.5|15459|15458.5|15457|118
1660587000000|2022-08-15 18:10:00|15460.7|15459.2|15461.4|15459.9|15462.5|15461|15460.5|15459|116
1660587300000|2022-08-15 18:15:00|15461.8|15460.3|15460.4|15458.9|15462.4|15460.3|15459.4|15457.9|127
1660587600000|2022-08-15 18:20:00|15461.4|15459.9|15461.4|15459.9|15461.4|15459.9|15460.4|15458.9|46
1660587900000|2022-08-15 18:25:00|15461.8|15458.9|15458.4|15456.9|15461.8|15459.9|15458.4|15456.9|100
1660588200000|2022-08-15 18:30:00|15459.4|15457.9|15459.4|15457.9|15460.4|15458.9|15458.4|15456.9|194
1660588500000|2022-08-15 18:35:00|15458.4|15456.9|15459.4|15457.9|15460.4|15458.9|15458.4|15456.5|70
1660588800000|2022-08-15 18:40:00|15460.4|15458.9|15460.4|15458.9|15461.4|15459.9|15459.4|15457.9|55
1660589100000|2022-08-15 18:45:00|15461.4|15459.9|15460.4|15458.9|15461.4|15459.9|15460.4|15458.9|59
1660589400000|2022-08-15 18:50:00|15461.4|15459.2|15460.4|15458.9|15461.4|15459.9|15460.4|15458.9|110
1660589700000|2022-08-15 18:55:00|15459.4|15457.9|15459.4|15457.9|15460.4|15458.9|15459.4|15457.9|78
1660590000000|2022-08-15 19:00:00|15460.4|15458.5|15460.3|15458.8|15461.4|15459.9|15460|15458.5|84
1660590300000|2022-08-15 19:05:00|15461.3|15459.8|15461.3|15459.8|15462.3|15460.2|15460.3|15458.8|72
1660590600000|2022-08-15 19:10:00|||||||||14
1660590900000|2022-08-15 19:15:00|15461|15458.8|15461.3|15459.8|15462.3|15460.2|15460.3|15458.8|91
1660591200000|2022-08-15 19:20:00|15460.3|15458.8|15461.3|15459.8|15461.9|15459.8|15460.3|15458.4|151
1660591500000|2022-08-15 19:25:00|15461.7|15459.2|15460.3|15458.8|15461.7|15459.8|15460.3|15458.8|54
1660591800000|2022-08-15 19:30:00|15461.3|15459.8|15459.3|15457.8|15461.3|15459.8|15459.3|15457.8|99
1660592100000|2022-08-15 19:35:00|15460|15458.5|15460.3|15458.8|15460.3|15458.8|15459.9|15457.8|40
1660592400000|2022-08-15 19:40:00|15459.3|15457.8|15458.3|15456.8|15460.3|15458.8|15458.3|15456.4|52
1660592700000|2022-08-15 19:45:00|15457.3|15455.8|15455.3|15453.8|15457.3|15455.8|15455.3|15453.8|363
1660593000000|2022-08-15 19:50:00|15455.5|15454|15455.2|15453.7|15456.6|15454.8|15455.2|15453.4|201
1660593300000|2022-08-15 19:55:00|15455.6|15454.1|15454.2|15451.7|15456.2|15454.7|15453.2|15451.7|213
1660629900000|2022-08-16 06:05:00|15456.4|15454.9|15449|15447.5|15457.4|15455.9|15448.4|15446.9|1006
1660630200000|2022-08-16 06:10:00|15448|15446.5|15454.3|15452.8|15460.3|15458.8|15444|15442.1|881
1660630500000|2022-08-16 06:15:00|15455.3|15453.8|15446.2|15444.7|15455.3|15453.8|15443.3|15441.8|1061
1660630800000|2022-08-16 06:20:00|15445.2|15443.7|15455.2|15453.7|15455.2|15453.7|15443.2|15441.7|598
1660631100000|2022-08-16 06:25:00|15454.2|15452.7|15460.2|15458.7|15462.2|15459.7|15453.2|15451.7|762
1660631400000|2022-08-16 06:30:00|15461.2|15459.7|15464.2|15462.7|15466|15464.5|15458.2|15456.7|995
1660631700000|2022-08-16 06:35:00|15465.2|15463.7|15451.2|15449.7|15466.2|15464.7|15451.2|15449.7|1180
1660632000000|2022-08-16 06:40:00|15452.2|15450.7|15439.2|15437.7|15452.2|15450.7|15439.2|15437.7|1134
1660632300000|2022-08-16 06:45:00|15440.2|15438.7|15440.2|15438.7|15444.2|15442.7|15437.2|15435.7|1131
1660632600000|2022-08-16 06:50:00|15440.6|15439.1|15447.2|15445.7|15449.2|15447.7|15440.6|15439.1|1227
1660632900000|2022-08-16 06:55:00|15448.2|15446.7|15459.2|15457.7|15464.2|15462.7|15447.8|15445.7|1100
1660633200000|2022-08-16 07:00:00|15458.2|15456.7|15455.2|15453.7|15465.5|15463.7|15449.2|15447.7|3082
1660633500000|2022-08-16 07:05:00|15456.2|15454.7|15446.1|15444.6|15457.5|15456|15444.2|15442.7|3208
1660633800000|2022-08-16 07:10:00|15444.1|15442.6|15437.1|15435.6|15445.1|15443.6|15436.8|15435.3|1628
1660634100000|2022-08-16 07:15:00|15436.8|15435.3|15446.1|15444.6|15446.1|15444.6|15434.1|15432.6|1612
1660634400000|2022-08-16 07:20:00|15445.1|15443.6|15449.1|15447.6|15450.1|15448.6|15440.1|15438.1|961
1660634700000|2022-08-16 07:25:00|15450.1|15448.6|15454.1|15452.6|15456.5|15454.6|15445.1|15443.6|1744
1660635000000|2022-08-16 07:30:00|15453.9|15452.4|15445.1|15442.6|15455.1|15453.6|15441.1|15439.6|1375
1660635300000|2022-08-16 07:35:00|15444.5|15443|15444.1|15442.6|15446.1|15444.6|15441.1|15439.6|1380
1660635600000|2022-08-16 07:40:00|15445.1|15443.6|15437.1|15435.6|15445.7|15444.1|15429.7|15428.2|3667
1660635900000|2022-08-16 07:45:00|15436.1|15434.6|15439.1|15437.6|15446.1|15443.9|15436.1|15434.1|2488
1660636200000|2022-08-16 07:50:00|15438.1|15436.6|15437.1|15435.6|15442.1|15440.6|15435.3|15433.6|1204
1660636500000|2022-08-16 07:55:00|15438.1|15436.6|15437|15435.5|15445.1|15442.6|15435.1|15433.2|2120
1660636800000|2022-08-16 08:00:00|15438|15436.5|15426|15423.5|15447|15445.5|15425|15423.2|2325
1660637100000|2022-08-16 08:05:00|15425.7|15424.2|15423|15421.5|15429.4|15427.9|15423|15421.5|3552
1660637400000|2022-08-16 08:10:00|15423.8|15422.3|15430|15428.5|15435.6|15434.1|15422|15420.5|4103
1660637700000|2022-08-16 08:15:00|15430.8|15429.3|15435|15433.5|15436|15434.5|15430|15428.5|2553
1660638000000|2022-08-16 08:20:00|15434.6|15432.5|15440|15438.5|15443|15441.5|15434.6|15432.5|2222
1660638300000|2022-08-16 08:25:00|15439|15437.5|15444|15442.5|15447|15445.5|15439|15437.1|2029
1660638600000|2022-08-16 08:30:00|15443.6|15441.5|15458|15456.5|15458|15456.5|15443|15441.5|3044
1660638900000|2022-08-16 08:35:00|15457.2|15455.7|15450|15448.5|15461|15459.5|15446|15444.5|4247
1660639200000|2022-08-16 08:40:00|15451|15447.5|15446|15444.5|15451|15447.5|15442|15440.5|2376
1660639500000|2022-08-16 08:45:00|15445.6|15444.1|15443.9|15442.4|15447.3|15445.5|15440.9|15439.4|1793
1660639800000|2022-08-16 08:50:00|15442.9|15441.4|15434.9|15433.4|15442.9|15441.4|15429.9|15428.4|2838
1660640100000|2022-08-16 08:55:00|15435.9|15434.4|15439.9|15438.4|15439.9|15438.4|15433.9|15432.4|2248
1660640400000|2022-08-16 09:00:00|15440.9|15439.4|15438.9|15437.4|15446.3|15444.8|15434.9|15433.4|2786
1660640700000|2022-08-16 09:05:00|15437.9|15436.4|15430.9|15429.4|15439.9|15438.4|15429.9|15428.4|2848
1660641000000|2022-08-16 09:10:00|15431.5|15429|15432.9|15431.4|15434.3|15432.4|15429.9|15428.4|1328
1660641300000|2022-08-16 09:15:00|15432.5|15431|15432.4|15430.9|15434.9|15433.4|15427.9|15426|2136
1660641600000|2022-08-16 09:20:00|15433.9|15432.4|15430.9|15429.4|15434.9|15433.4|15422.9|15421.4|3012
1660641900000|2022-08-16 09:25:00|15429.9|15428.4|15415.9|15413.4|15430.9|15429.4|15414.9|15413.4|2785
1660642200000|2022-08-16 09:30:00|15416.9|15414.4|15419.9|15418.4|15422.9|15421.4|15406.9|15405.4|4831
1660642500000|2022-08-16 09:35:00|15420.2|15417.4|15421.8|15420.3|15424.8|15423.3|15416.5|15415|2827
1660642800000|2022-08-16 09:40:00|15422.2|15419.7|15425.8|15424.3|15425.8|15424.3|15417.8|15415.3|2298
1660643100000|2022-08-16 09:45:00|15424.8|15423.3|15423.8|15422.3|15429.6|15428.1|15421.8|15420.3|2678
1660643400000|2022-08-16 09:50:00|15422.8|15421.3|15419.8|15418.3|15424.8|15423.3|15417.8|15416.3|1349
1660643700000|2022-08-16 09:55:00|15420.8|15419.3|15416.8|15415.3|15422.8|15421.3|15414.8|15413.3|2693
1660644000000|2022-08-16 10:00:00|15415.8|15414.3|15423.8|15422.3|15424.6|15423.1|15413.8|15412.3|1477
1660644300000|2022-08-16 10:05:00|15422.8|15421.3|15425.8|15424.3|15427.2|15425.3|15420.8|15418.9|1182
1660644600000|2022-08-16 10:10:00|15426.9|15424.4|15429.8|15428.3|15432.8|15431.3|15426.8|15424.4|1575
1660644900000|2022-08-16 10:15:00|15430|15428.5|15431.8|15430.3|15431.8|15430.3|15427.8|15425.9|1208
1660645200000|2022-08-16 10:20:00|15432.8|15431.3|15437.8|15436.3|15441.8|15440.3|15432.8|15431.3|2098
1660645500000|2022-08-16 10:25:00|15436.8|15435.3|15432.7|15431.2|15440.8|15439.3|15432.7|15431.2|1059
1660645800000|2022-08-16 10:30:00|15433.7|15430.9|15437.7|15436.2|15438.7|15437.2|15432.7|15430.9|812
1660646100000|2022-08-16 10:35:00|15437.5|15436|15437.7|15435.2|15442.7|15441.2|15436.7|15434.9|1052
1660646400000|2022-08-16 10:40:00|15437.3|15435.8|15440.7|15439.2|15443.1|15441.2|15435|15433.5|773
1660646700000|2022-08-16 10:45:00|15441.7|15440.2|15442.7|15441.2|15443.7|15442.2|15439.7|15438.2|888
1660647000000|2022-08-16 10:50:00|15443.5|15442|15445.7|15444.2|15450.7|15449.2|15442.7|15441.2|1671
1660647300000|2022-08-16 10:55:00|15444.7|15443.2|15439.7|15438.2|15447.1|15444.6|15439.7|15437.8|2852
1660647600000|2022-08-16 11:00:00|15440.7|15437.2|15436.7|15435.2|15445.1|15443.2|15436.7|15435.2|1388
1660647900000|2022-08-16 11:05:00|15437.7|15436.2|15437.7|15436.2|15440.1|15438.2|15432.3|15430.2|1208
1660648200000|2022-08-16 11:10:00|15437.4|15435.9|15435.7|15434.2|15437.7|15436.2|15434.3|15432.2|837
1660648500000|2022-08-16 11:15:00|15436.7|15434.8|15432.6|15431.1|15437.7|15435.2|15431.6|15430|1002
1660648800000|2022-08-16 11:20:00|15433.6|15431.8|15429.6|15428.1|15438.6|15437.1|15429.6|15428.1|1128
1660649100000|2022-08-16 11:25:00|15430.6|15428.8|15434.6|15433.1|15439.6|15438.1|15429.6|15428.1|1355
1660649400000|2022-08-16 11:30:00|15435.6|15434.1|15444.6|15443.1|15447.6|15446.1|15435.6|15434.1|2048
1660649700000|2022-08-16 11:35:00|15445.6|15443.5|15437.6|15436.1|15446.6|15445.1|15436.6|15435.1|989
1660650000000|2022-08-16 11:40:00|15437.2|15434.7|15433.4|15431.9|15437.6|15436.1|15429.6|15428.1|1040
1660650300000|2022-08-16 11:45:00|15432.6|15431.1|15439.6|15438.1|15440.6|15439.1|15431.6|15430.1|1348
1660650600000|2022-08-16 11:50:00|15438.6|15437.1|15434.6|15433.1|15438.6|15437.1|15430.6|15428.5|1335
1660650900000|2022-08-16 11:55:00|15433.8|15432.3|15426.6|15425.1|15435.6|15434.1|15425.6|15424.1|1162
1660651200000|2022-08-16 12:00:00|15427.6|15426.1|15426.6|15424.1|15427.6|15426.1|15416.6|15415.1|5584
1660651500000|2022-08-16 12:05:00|15426.9|15425.1|15422.5|15421|15428.9|15427.1|15419.5|15418|2191
1660651800000|2022-08-16 12:10:00|15421.5|15420|15423.5|15422|15426|15424|15420.5|15419|965
1660652100000|2022-08-16 12:15:00|15422.5|15421|15426.4|15424.9|15429.4|15427.9|15422.5|15421|2146
1660652400000|2022-08-16 12:20:00|15427.4|15425.4|15413.4|15411.9|15432.4|15430.9|15413.4|15411.9|3632
1660652700000|2022-08-16 12:25:00|15414.4|15412.9|15419.8|15418.3|15419.8|15418.3|15412.4|15409.9|1868
1660653000000|2022-08-16 12:30:00|15420.8|15419.3|15398.4|15396.9|15423.2|15420.7|15397.8|15396.3|5158
1660653300000|2022-08-16 12:35:00|15397.8|15396.3|15394.2|15392.7|15405.4|15403.9|15393.2|15391.4|4883
1660653600000|2022-08-16 12:40:00|15393.9|15392.4|15379.2|15376.7|15396.2|15394.7|15374.2|15372.7|4394
1660653900000|2022-08-16 12:45:00|15378.2|15376.1|15376.2|15374.7|15381.2|15379.7|15371.2|15369.7|5288
1660654200000|2022-08-16 12:50:00|15376|15374.5|15362.2|15360.7|15376.2|15374.7|15362.2|15360.7|3247
1660654500000|2022-08-16 12:55:00|15363.2|15361.7|15365.2|15362.7|15373.2|15371.7|15362.2|15360.7|3864
1660654800000|2022-08-16 13:00:00|15366.2|15363.7|15378.2|15376.7|15381.2|15379.7|15362.2|15360.7|2907
1660655100000|2022-08-16 13:05:00|15377.2|15375.7|15389.2|15387.7|15394.2|15391.7|15377.2|15375.7|3305
1660655400000|2022-08-16 13:10:00|15389.8|15387.3|15391.2|15389.7|15400.2|15398.7|15389.2|15387.3|3465
1660655700000|2022-08-16 13:15:00|15391.6|15389.1|15391.2|15389.7|15392.2|15390.7|15382.2|15380.7|2371
1660656000000|2022-08-16 13:20:00|15390.8|15389.3|15386.2|15384.7|15395.2|15393.7|15386.2|15384.3|1549
1660656300000|2022-08-16 13:25:00|15386.5|15383.7|15383.1|15381.6|15389.2|15387.7|15381.1|15379.6|2274
1660656600000|2022-08-16 13:30:00|15382.1|15380.6|15376.1|15374.6|15384.5|15382.6|15373.1|15371.6|2288
1660656900000|2022-08-16 13:35:00|15377.1|15375.6|15371.1|15369.6|15377.1|15375.6|15366.1|15364.6|2355
1660657200000|2022-08-16 13:40:00|15370.1|15368.6|15345.1|15343.6|15370.1|15368.6|15342.1|15340.6|6580
1660657500000|2022-08-16 13:45:00|15346.1|15342.6|15349.1|15347.6|15351.1|15349.6|15338.1|15336|4113
1660657800000|2022-08-16 13:50:00|15348.1|15346.6|15341.1|15339.6|15349.5|15347.6|15339.1|15336.6|5431
1660658100000|2022-08-16 13:55:00|15341.7|15338.6|15339.1|15337.6|15348.1|15346.6|15335.1|15333.6|5080
1660658400000|2022-08-16 14:00:00|15339.7|15337.2|15347.1|15345.6|15349.1|15347.6|15339.1|15337.2|3587
1660658700000|2022-08-16 14:05:00|15347.8|15346.3|15351.1|15349.6|15354.4|15352.6|15346.1|15344.6|3373
1660659000000|2022-08-16 14:10:00|15351.4|15349.9|15346.1|15344.6|15353.1|15351.6|15345.1|15343.6|3407
1660659300000|2022-08-16 14:15:00|15345.7|15343.6|15336|15333.5|15348.1|15346.6|15331|15329.2|2943
1660659600000|2022-08-16 14:20:00|15335|15334.5|15337|15335.5|15342.4|15340.5|15331.8|15330.2|2973
1660659900000|2022-08-16 14:25:00|15336.8|15335.3|15344|15342.5|15345|15343.5|15333|15331.5|2323
1660660200000|2022-08-16 14:30:00|15343|15341.5|15353|15351.5|15354|15352.5|15342|15339.5|3741
1660660500000|2022-08-16 14:35:00|15352.4|15350.5|15356|15354.5|15361|15359.5|15351|15349.5|4071
1660660800000|2022-08-16 14:40:00|15357|15355.5|15352|15350.5|15358|15356.5|15348|15346.5|2658
1660661100000|2022-08-16 14:45:00|15352.6|15350.1|15348|15346.5|15352.6|15350.5|15344.6|15343.1|2714
1660661400000|2022-08-16 14:50:00|15347|15345.5|15342|15340.5|15348|15346.5|15337|15335.5|3428
1660661700000|2022-08-16 14:55:00|15343|15341.5|15336|15334.5|15343|15341.5|15336|15334.5|3169
1660662000000|2022-08-16 15:00:00|15337|15335.5|15342|15340.5|15343|15341.5|15336|15334.1|2892
1660662300000|2022-08-16 15:05:00|15343|15341.5|15344.9|15343.4|15353.9|15352.4|15343|15341.5|3347
1660662600000|2022-08-16 15:10:00|15344.7|15343.2|15358.1|15356.6|15358.1|15356.6|15342.9|15341.4|3576
1660662900000|2022-08-16 15:15:00|15357.7|15356.2|15358.1|15356.6|15361.1|15359.6|15352.1|15350.6|3315
1660663200000|2022-08-16 15:20:00|15357.3|15355.8|15361.7|15360.2|15362.7|15361.2|15357.3|15355.8|2425
1660663500000|2022-08-16 15:25:00|15362.7|15361.2|15368.7|15367.2|15375.7|15374.2|15360.7|15358.8|3510
1660663800000|2022-08-16 15:30:00|15369.7|15368.2|15367.7|15366.2|15371.7|15370.2|15366.7|15365.2|1958
1660664100000|2022-08-16 15:35:00|15368.7|15367.2|15371.6|15370.1|15371.6|15370.1|15367.6|15366.1|1613
1660664400000|2022-08-16 15:40:00|15370.6|15369.1|15369.6|15368.1|15371.6|15370.1|15367.6|15366.1|1791
1660664700000|2022-08-16 15:45:00|15370.4|15368.9|15371.6|15370.1|15372.6|15371.1|15365.6|15364.1|1028
1660665000000|2022-08-16 15:50:00|15372.6|15370.9|15369.6|15368.1|15376|15374.1|15368.6|15367.1|2057
1660665300000|2022-08-16 15:55:00|15368.6|15367.1|15372.6|15371.1|15373.6|15372.1|15368.4|15366.5|1102
1660665600000|2022-08-16 16:00:00|15372.8|15371.3|15372.6|15371.1|15374.6|15373.1|15371.6|15369.1|506
1660665900000|2022-08-16 16:05:00|15373.6|15372.1|15374.6|15373.1|15375.6|15374.1|15372.6|15370.1|431
1660666200000|2022-08-16 16:10:00|15374.3|15372.8|15374.6|15373.1|15375.6|15374.1|15371.6|15370.1|245
1660666500000|2022-08-16 16:15:00|15375.6|15374.1|15376.6|15375.1|15376.6|15375.1|15373.6|15372.1|280
1660666800000|2022-08-16 16:20:00|15376.2|15374.7|15382.9|15381.4|15383.9|15382.4|15375.6|15373.7|310
1660667100000|2022-08-16 16:25:00|15383.9|15382.4|15383.9|15382.4|15383.9|15382.4|15381.9|15380|300
1660667400000|2022-08-16 16:30:00|15382.9|15381.4|15379.9|15378.4|15383.9|15381.4|15377.9|15375.9|328
1660667700000|2022-08-16 16:35:00|15378.9|15377.4|15379.9|15378.4|15383.3|15381.4|15378.9|15377.4|330
1660668000000|2022-08-16 16:40:00|15380.9|15379.4|15381.9|15380.4|15382.3|15380.4|15378.9|15377.4|145
1660668300000|2022-08-16 16:45:00|15382.9|15381.4|15382.9|15381.4|15383.9|15382.4|15379.9|15378.4|243
1660668600000|2022-08-16 16:50:00|15381.9|15380.4|15380.9|15379.4|15382.9|15381.4|15379.9|15378|197
1660668900000|2022-08-16 16:55:00|15381.9|15380.4|15381.9|15380.4|15382.2|15380.4|15379.9|15378|201
1660669200000|2022-08-16 17:00:00|15380.9|15379.4|15377.9|15376.4|15380.9|15379.4|15377.9|15376.4|166
1660669500000|2022-08-16 17:05:00|15378.5|15376|15375.8|15374.3|15378.9|15377.4|15375.8|15374.3|140
1660669800000|2022-08-16 17:10:00|15376.6|15375.1|15378.8|15377.3|15378.8|15377.3|15375.8|15374.3|131
1660670100000|2022-08-16 17:15:00|15379.8|15378.3|15379.8|15378.3|15380.1|15378.6|15378.8|15377.3|138
1660670400000|2022-08-16 17:20:00|15378.8|15377.3|15378.8|15377.3|15380.8|15379.3|15378.8|15376.9|126
1660670700000|2022-08-16 17:25:00|15379.8|15377.7|15381.2|15378.7|15381.2|15379.3|15378.8|15377.3|51
1660671000000|2022-08-16 17:30:00|15380.8|15378.3|15382.8|15381.3|15383.2|15381.3|15380.4|15378.3|148
1660671300000|2022-08-16 17:35:00|15383.8|15381.9|15381.8|15380.3|15383.8|15382.3|15381.8|15379.9|55
1660671600000|2022-08-16 17:40:00|15382.8|15381.3|15382.8|15381.3|15383.8|15382.3|15382.8|15381.3|81
1660671900000|2022-08-16 17:45:00|15383.4|15380.9|15382.8|15381.3|15383.8|15382.3|15382.8|15380.9|26
1660672200000|2022-08-16 17:50:00|15383.8|15381.9|15381.4|15379.9|15383.8|15382.3|15380.4|15378.5|65
1660672500000|2022-08-16 17:55:00|15380.6|15379.1|15381.4|15379.9|15381.4|15379.9|15380.4|15378.9|92
1660672800000|2022-08-16 18:00:00|15381.6|15380.1|15381.4|15379.9|15382.4|15380.9|15380.4|15378.9|141
1660673100000|2022-08-16 18:05:00|15381|15379.5|15382.3|15380.8|15383.7|15381.8|15380.4|15378.5|61
1660673400000|2022-08-16 18:10:00|15381.3|15379.8|15383.3|15381.8|15384.3|15382.8|15381.3|15378.8|87
1660673700000|2022-08-16 18:15:00|15384.3|15382.8|15383.3|15381.8|15384.7|15382.8|15383.3|15381.8|97
1660674000000|2022-08-16 18:20:00|15382.6|15381.1|15380.3|15378.8|15383.4|15381.4|15380.3|15378.8|52
1660674300000|2022-08-16 18:25:00|15381.3|15379.8|15381.3|15379.8|15381.8|15379.8|15380.3|15378.8|44
1660674600000|2022-08-16 18:30:00|15381.1|15379.6|15377.3|15375.8|15381.3|15379.8|15377.3|15375.8|65
1660674900000|2022-08-16 18:35:00|15377.5|15376|15377.3|15375.8|15378.3|15376.8|15377.3|15374.8|83
1660675200000|2022-08-16 18:40:00|15376.5|15375|15376.3|15374.8|15376.7|15375|15374.3|15372.8|121
1660675500000|2022-08-16 18:45:00|15377.3|15375.8|15381.3|15379.8|15381.3|15379.8|15377.3|15375.8|112
1660675800000|2022-08-16 18:50:00|15382.3|15380.8|15381.3|15379.8|15382.3|15380.8|15380.3|15378.8|133
1660676100000|2022-08-16 18:55:00|15382.3|15380.1|15383.2|15381.7|15383.2|15381.7|15381.2|15379.7|83
1660676400000|2022-08-16 19:00:00|15383.9|15382.4|15385.2|15382.7|15385.6|15383.7|15383.2|15381.4|168
1660676700000|2022-08-16 19:05:00|15384.9|15382.4|15384.2|15382.7|15385.2|15383.7|15383.2|15381.7|38
1660677000000|2022-08-16 19:10:00|15385|15383.5|15384.2|15382.7|15385.2|15383.7|15383.2|15381.7|82
1660677300000|2022-08-16 19:15:00|15384.6|15383.1|15387.2|15384.7|15387.6|15385.7|15384.6|15383.1|173
1660677600000|2022-08-16 19:20:00|15386.4|15385.7|15388.2|15386.7|15389.2|15387.7|15386.2|15384.7|78
1660677900000|2022-08-16 19:25:00|15389.2|15385.7|15387.2|15385.7|15389.2|15387.7|15386.2|15384.7|99
1660678200000|2022-08-16 19:30:00|15386.2|15384.7|15390.2|15388.7|15392.2|15390.7|15386.2|15384.7|112
1660678500000|2022-08-16 19:35:00|15389.2|15387.7|15390.2|15387.7|15392.2|15389.7|15389.2|15387.7|56
1660678800000|2022-08-16 19:40:00|15389.5|15388|15390.2|15388.7|15391.2|15389.7|15389.2|15387.3|44
1660679100000|2022-08-16 19:45:00|15391.2|15389|15391.1|15389.6|15392.1|15390.6|15390.2|15388.6|37
1660679400000|2022-08-16 19:50:00|15391.5|15389|15394.1|15392.6|15394.1|15392.6|15391.1|15389|114
1660679700000|2022-08-16 19:55:00|15393.1|15391.6|15395.1|15393.6|15395.1|15393.6|15393.1|15391.6|246
1660716300000|2022-08-17 06:05:00|15374.3|15372.8|15373.3|15371.8|15377.7|15375.8|15369.3|15367.8|1616
1660716600000|2022-08-17 06:10:00|15372.3|15370.8|15367.3|15364.8|15373.7|15371.8|15366.3|15364.8|1102
1660716900000|2022-08-17 06:15:00|15366.3|15365.8|15358.3|15356.8|15368.3|15366.8|15357.3|15355.4|1159
1660717200000|2022-08-17 06:20:00|15359.3|15357.8|15361.3|15359.8|15362.6|15360.8|15356.3|15354.8|626
1660717500000|2022-08-17 06:25:00|15362|15360.5|15353.3|15351.8|15363.3|15361.8|15349.3|15347.8|1167
1660717800000|2022-08-17 06:30:00|15352.3|15350.8|15357.2|15355.7|15359.2|15357.7|15351.2|15349.7|1662
1660718100000|2022-08-17 06:35:00|15358.2|15356.7|15347.2|15345.7|15359.2|15357.7|15345.7|15343.7|1504
1660718400000|2022-08-17 06:40:00|15348.2|15345.5|15355.2|15353.7|15356.6|15354.7|15342.2|15340.4|1210
1660718700000|2022-08-17 06:45:00|15356.2|15354.7|15357.2|15355.7|15359.2|15357.7|15353.2|15351.7|918
1660719000000|2022-08-17 06:50:00|15358.2|15356.7|15365.2|15363.7|15366.2|15364.7|15356.6|15354.3|1480
1660719300000|2022-08-17 06:55:00|15364.2|15362.7|15361.2|15359.7|15367.2|15365.7|15361.2|15358.7|1663
1660719600000|2022-08-17 07:00:00|15362.2|15358.7|15344.2|15342.7|15367.6|15365.9|15340.2|15338.7|3616
1660719900000|2022-08-17 07:05:00|15345.2|15343.7|15332.2|15330.7|15353.2|15351.7|15329.2|15327.7|3851
1660720200000|2022-08-17 07:10:00|15331.6|15330.1|15330.2|15328.7|15335.2|15333.7|15325.2|15323.7|2430
1660720500000|2022-08-17 07:15:00|15329.2|15327.7|15320.2|15318.7|15335.5|15333.7|15320.2|15318.7|1977
1660720800000|2022-08-17 07:20:00|15319.9|15318.4|15316.1|15314.6|15322.2|15320.7|15311.1|15309.6|2869
1660721100000|2022-08-17 07:25:00|15318.1|15316.6|15327.1|15325.6|15331.1|15329.6|15316.1|15313.6|3359
1660721400000|2022-08-17 07:30:00|15328.1|15324.6|15317.1|15315.6|15328.1|15324.6|15317.1|15315.6|3625
1660721700000|2022-08-17 07:35:00|15317.5|15315|15310.1|15308.6|15320.5|15318.6|15304.7|15303.2|3260
1660722000000|2022-08-17 07:40:00|15309.3|15307.8|15304.1|15302.6|15309.3|15307.8|15301.1|15299.1|3725
1660722300000|2022-08-17 07:45:00|15305.1|15303.6|15289.1|15287.6|15305.1|15303.6|15285.1|15283.2|4041
1660722600000|2022-08-17 07:50:00|15288.1|15286.6|15270.1|15268.6|15288.1|15286.6|15270.1|15268.6|5477
1660722900000|2022-08-17 07:55:00|15268.1|15266.6|15253.1|15250.6|15271.1|15269.6|15252.1|15250.6|5497
1660723200000|2022-08-17 08:00:00|15252.1|15250.2|15264.1|15262.6|15266.3|15264.8|15248.1|15246.2|6047
1660723500000|2022-08-17 08:05:00|15265.1|15263.6|15270.4|15268.9|15270.4|15268.9|15260.1|15258.6|3542
1660723800000|2022-08-17 08:10:00|15271.4|15269.9|15279.8|15277.3|15285.2|15283.3|15270.4|15268.9|4264
1660724100000|2022-08-17 08:15:00|15278.8|15278.3|15275.4|15273.9|15281.8|15280.3|15269.4|15267.5|4392
1660724400000|2022-08-17 08:20:00|15276.4|15274.9|15262.6|15261.1|15279.8|15277.9|15260.4|15258.9|3254
1660724700000|2022-08-17 08:25:00|15262|15260.5|15246.6|15245.1|15263|15261.1|15241.6|15240.1|3528
1660725000000|2022-08-17 08:30:00|15247.2|15244.1|15250.6|15249.1|15251.6|15250.1|15244.6|15242.7|3098
1660725300000|2022-08-17 08:35:00|15249.6|15248.1|15240.6|15239.1|15251.6|15250.1|15240.6|15239.1|4291
1660725600000|2022-08-17 08:40:00|15241.2|15238.7|15231.6|15230.1|15245|15243.1|15227.6|15226.1|3085
1660725900000|2022-08-17 08:45:00|15232.6|15231.1|15216.7|15215.2|15234.6|15233.1|15215.7|15214.2|5509
1660726200000|2022-08-17 08:50:00|15217.7|15216.2|15214.3|15212.8|15220.4|15218.2|15205.4|15203.9|6151
1660726500000|2022-08-17 08:55:00|15215.3|15211.8|15219.3|15216.8|15221.7|15219.2|15210.3|15208.8|3444
1660726800000|2022-08-17 09:00:00|15218.3|15217.5|15231.9|15230.4|15233.9|15231.7|15217.3|15215.8|4609
1660727100000|2022-08-17 09:05:00|15231.2|15229.7|15233.6|15232.1|15237.9|15236.4|15230.9|15229.4|2879
1660727400000|2022-08-17 09:10:00|15233.8|15232.3|15232.5|15231|15243.5|15241.1|15229.5|15228|3941
1660727700000|2022-08-17 09:15:00|15233.5|15232|15240.5|15239|15241.5|15239.7|15230.5|15229|3796
1660728000000|2022-08-17 09:20:00|15239.5|15238|15242.5|15240|15245.5|15244|15237.5|15236|2787
1660728300000|2022-08-17 09:25:00|15241.5|15241|15250.5|15249|15252.5|15251|15240.5|15239|3180
1660728600000|2022-08-17 09:30:00|15251.5|15248|15241.5|15240|15251.5|15248|15239.5|15238|2893
1660728900000|2022-08-17 09:35:00|15240.5|15238|15239.5|15238|15243.7|15242.2|15235.5|15234|1996
1660729200000|2022-08-17 09:40:00|15240.5|15238.4|15236.5|15235|15242.5|15241|15235.5|15234|1629
1660729500000|2022-08-17 09:45:00|15235.7|15234.2|15223.5|15222|15236.9|15235|15221.5|15220|2655
1660729800000|2022-08-17 09:50:00|15224.5|15222.4|15229.5|15228|15232.9|15231|15222.5|15221|2658
1660730100000|2022-08-17 09:55:00|15228.5|15227|15214.2|15212.7|15229.8|15228|15214.2|15212.3|2934
1660730400000|2022-08-17 10:00:00|15215.2|15213.7|15226.2|15224.7|15228.6|15227.1|15214.2|15212.7|2479
1660730700000|2022-08-17 10:05:00|15225.8|15224.3|15212.2|15210.7|15227.2|15224.7|15209.2|15207.7|1657
1660731000000|2022-08-17 10:10:00|15212.8|15211.3|15213.2|15210.7|15217.2|15215.7|15209.2|15207.7|2565
1660731300000|2022-08-17 10:15:00|15212.2|15211.7|15219.2|15216.7|15221.2|15219.7|15212.2|15210.3|1544
1660731600000|2022-08-17 10:20:00|15218.2|15217.7|15223.2|15221.7|15223.2|15221.7|15217.2|15215.7|2037
1660731900000|2022-08-17 10:25:00|15222.2|15220.7|15220.2|15218.7|15224.2|15222.7|15216.2|15214.7|1372
1660732200000|2022-08-17 10:30:00|15219.2|15217.7|15221.1|15219.6|15223.2|15221.4|15216.2|15214.7|2608
1660732500000|2022-08-17 10:35:00|15220.1|15218.6|15231.1|15229.6|15232.1|15229.6|15219.1|15217.6|2343
1660732800000|2022-08-17 10:40:00|15231.9|15230.4|15235.1|15233.6|15237.1|15235.3|15231.1|15229.6|3132
1660733100000|2022-08-17 10:45:00|15236.1|15234.6|15232.1|15230.6|15236.1|15234.6|15227.1|15225.6|2209
1660733400000|2022-08-17 10:50:00|15232.9|15231.4|15227.1|15225.6|15235.1|15233.6|15227.1|15225.2|1684
1660733700000|2022-08-17 10:55:00|15226.5|15224.6|15227.1|15225.6|15230.1|15228.6|15226.1|15224.6|845
1660734000000|2022-08-17 11:00:00|15228.1|15226.6|15224.1|15221.6|15229.1|15227.6|15223.1|15221.2|1156
1660734300000|2022-08-17 11:05:00|15223.1|15222.1|15210.1|15208.6|15226.1|15224.6|15209.1|15207.2|2732
1660734600000|2022-08-17 11:10:00|15210.3|15208.8|15221.1|15219.6|15224.5|15222.6|15209.1|15207.6|2865
1660734900000|2022-08-17 11:15:00|15220.1|15218.6|15206.1|15204.6|15220.5|15218.6|15205.1|15203.6|1723
1660735200000|2022-08-17 11:20:00|15206.3|15204.8|15199.1|15197.6|15208.1|15206.6|15196.1|15194.6|2355
1660735500000|2022-08-17 11:25:00|15198.4|15196.6|15187|15185.5|15200.4|15198.6|15185|15183.2|3008
1660735800000|2022-08-17 11:30:00|15188|15186.5|15189|15187.5|15195.4|15193.5|15184|15182.5|3551
1660736100000|2022-08-17 11:35:00|15188|15186.5|15184|15182.5|15191.4|15189.5|15183|15181.1|2754
1660736400000|2022-08-17 11:40:00|15183.3|15181.8|15193|15191.5|15197|15195.5|15183|15181.5|3250
1660736700000|2022-08-17 11:45:00|15194|15192.5|15196|15194.5|15197|15195.5|15188|15186.5|2864
1660737000000|2022-08-17 11:50:00|15196.4|15194.9|15207|15205.5|15210|15208.5|15193|15191.5|7718
1660737300000|2022-08-17 11:55:00|15206|15204.5|15191|15189.5|15206|15204.5|15191|15189.5|3072
1660737600000|2022-08-17 12:00:00|15192.2|15190.7|15197|15195.5|15201|15199.5|15190|15188.5|5155
1660737900000|2022-08-17 12:05:00|15196.7|15195.2|15203|15201.5|15203|15201.5|15190|15188.5|4437
1660738200000|2022-08-17 12:10:00|15203.3|15200.8|15194|15192.5|15212|15210.1|15194|15192.5|3561
1660738500000|2022-08-17 12:15:00|15194.2|15192.7|15204.9|15203.4|15211.3|15209.4|15192.9|15191.4|6470
1660738800000|2022-08-17 12:20:00|15202.9|15201.4|15189.9|15188.4|15203.9|15202.4|15184.9|15183.1|4546
1660739100000|2022-08-17 12:25:00|15190.9|15189.4|15199.9|15197.4|15204.3|15202.4|15189.9|15188.4|4065
1660739400000|2022-08-17 12:30:00|15193.4|15189.9|15193.9|15192.4|15209.9|15208.4|15182.9|15181|5866
1660739700000|2022-08-17 12:35:00|15194.9|15193.4|15210.9|15209.4|15215.3|15212.8|15194.9|15193.4|4031
1660740000000|2022-08-17 12:40:00|15209.9|15208.4|15204.9|15203.4|15212.9|15211.4|15202.9|15201.4|3577
1660740300000|2022-08-17 12:45:00|15205.3|15202.8|15210.9|15209.4|15211.9|15210.4|15196.9|15195|3012
1660740600000|2022-08-17 12:50:00|15211.9|15210.4|15227.9|15226.4|15228.9|15226.4|15211.9|15210.4|3862
1660740900000|2022-08-17 12:55:00|15228.3|15226.8|15231.9|15230.4|15237.9|15236.4|15226.9|15225|4165
1660741200000|2022-08-17 13:00:00|15232.9|15231.4|15232.9|15230.4|15233.9|15232.4|15220.9|15219.4|4232
1660741500000|2022-08-17 13:05:00|15231.9|15231.4|15244.8|15243.3|15249.8|15248.3|15230.9|15229.4|3625
1660741800000|2022-08-17 13:10:00|15245.8|15244.3|15220.8|15219.3|15248.8|15247.3|15220.4|15217.9|3568
1660742100000|2022-08-17 13:15:00|15221.2|15218.7|15216.8|15215.3|15225.8|15224.3|15212.8|15211.3|4733
1660742400000|2022-08-17 13:20:00|15215.8|15214.3|15221.8|15220.3|15227.2|15225.3|15215.8|15214.3|2103
1660742700000|2022-08-17 13:25:00|15220.8|15219.3|15227.8|15226.3|15231.2|15229.3|15219.8|15218.3|2177
1660743000000|2022-08-17 13:30:00|15228.8|15227.3|15227.8|15226.3|15233.8|15232.3|15214.8|15213.3|4860
1660743300000|2022-08-17 13:35:00|15228.8|15226.5|15215.8|15214.3|15230.2|15228.3|15214.8|15212.9|2179
1660743600000|2022-08-17 13:40:00|15217.2|15214.7|15221.8|15220.3|15228.2|15226.3|15209.8|15208.3|2431
1660743900000|2022-08-17 13:45:00|15222.8|15221.3|15226.8|15225.3|15232.2|15230.3|15221.8|15219.9|1902
1660744200000|2022-08-17 13:50:00|15226|15224.5|15218.8|15217.3|15226.1|15224.5|15217.8|15216.3|1707
1660744500000|2022-08-17 13:55:00|15217.8|15216.3|15213.7|15212.2|15220.8|15219.3|15210.7|15209.2|1735
1660744800000|2022-08-17 14:00:00|15214.7|15211.2|15218.7|15217.2|15227.1|15225.2|15213.7|15211.2|3434
1660745100000|2022-08-17 14:05:00|15219.7|15218.2|15226.7|15225.2|15228.1|15226.2|15218.7|15216.2|4069
1660745400000|2022-08-17 14:10:00|15225.7|15224.2|15232.7|15231.2|15234.7|15233.2|15217.7|15216.2|2941
1660745700000|2022-08-17 14:15:00|15233.7|15232.2|15244.7|15243.2|15245.7|15244.2|15230.7|15229.2|3584
1660746000000|2022-08-17 14:20:00|15245.7|15243.6|15245.7|15244.2|15249.7|15248.2|15243.7|15242.2|3794
1660746300000|2022-08-17 14:25:00|15246.1|15244.6|15240.1|15238.6|15246.7|15245.2|15240.1|15238.6|3687
1660746600000|2022-08-17 14:30:00|15239.7|15237.2|15234.7|15233.2|15240.7|15238.2|15231.7|15229.7|2940
1660746900000|2022-08-17 14:35:00|15233.7|15232.2|15236.7|15235.2|15247.1|15245.2|15233.7|15232.2|2071
1660747200000|2022-08-17 14:40:00|15235.7|15234.2|15223.7|15222.2|15237.7|15236.2|15222.7|15221.2|2298
1660747500000|2022-08-17 14:45:00|15223.3|15221.8|15220.4|15218.9|15223.4|15221.9|15214.6|15213.1|2625
1660747800000|2022-08-17 14:50:00|15221.4|15219.9|15228.8|15227.3|15232.4|15230.9|15219|15217.5|1994
1660748100000|2022-08-17 14:55:00|15227.8|15226.3|15227.8|15225.3|15231.8|15230.3|15220.8|15219.3|2125
1660748400000|2022-08-17 15:00:00|15228.8|15226.3|15223.8|15222.3|15229.8|15228.3|15223.8|15221.9|2371
1660748700000|2022-08-17 15:05:00|15222.8|15221.3|15221.8|15219.3|15226.2|15224.3|15219.5|15217.3|3590
1660749000000|2022-08-17 15:10:00|15221.4|15220.3|15213.1|15211.6|15222.1|15220.3|15209.8|15208.3|3468
1660749300000|2022-08-17 15:15:00|15214.1|15212.6|15220.9|15219.4|15221.3|15219.4|15211.1|15209.2|2279
1660749600000|2022-08-17 15:20:00|15221.3|15218.8|15223.3|15221.8|15223.7|15222.2|15220|15218.2|1589
1660749900000|2022-08-17 15:25:00|15224|15222.5|15222.3|15220.8|15224.6|15222.8|15221.3|15219.8|839
1660750200000|2022-08-17 15:30:00|15221.3|15219.8|15223.2|15221.7|15228.6|15226.8|15221.3|15219.8|1644
1660750500000|2022-08-17 15:35:00|15224.2|15222.7|15213.2|15211.7|15224.6|15222.7|15213.2|15211.4|935
1660750800000|2022-08-17 15:40:00|15212.2|15210.7|15215.1|15213.6|15215.1|15213.6|15209.1|15207.6|1662
1660751100000|2022-08-17 15:45:00|15216.1|15214.6|15215.1|15213.6|15220|15218.5|15214.1|15212.2|1242
1660751400000|2022-08-17 15:50:00|15214.1|15212.6|15215.1|15213.6|15219.1|15217.3|15213.1|15211.6|1011
1660751700000|2022-08-17 15:55:00|15214.8|15213.3|15218|15216.5|15219.4|15217.5|15213.1|15211.5|889
1660752000000|2022-08-17 16:00:00|15217.8|15216.3|15212|15210.5|15219|15217.5|15212|15210.5|1218
1660752300000|2022-08-17 16:05:00|15213|15211.5|15214|15212.5|15216.4|15214.5|15212|15210.1|725
1660752600000|2022-08-17 16:10:00|15213.3|15211.8|15209.4|15206.9|15215|15213.5|15207.4|15205.5|553
1660752900000|2022-08-17 16:15:00|15208.4|15207.7|15206.4|15204.9|15212.4|15210.9|15206.2|15204.3|808
1660753200000|2022-08-17 16:20:00|15205.8|15204.3|15210.4|15208.9|15212.4|15210.9|15204.4|15202.9|842
1660753500000|2022-08-17 16:25:00|15209.4|15207.9|15210.4|15208.9|15211.4|15209.9|15208.4|15206.9|690
1660753800000|2022-08-17 16:30:00|15211.1|15209.6|15214.4|15212.9|15216.4|15214.9|15210.4|15208.9|631
1660754100000|2022-08-17 16:35:00|15213.4|15211.9|15220.3|15218.8|15220.3|15218.8|15212.4|15210.9|306
1660754400000|2022-08-17 16:40:00|15221.3|15219.8|15227.3|15224.8|15227.7|15225.8|15219.3|15217.5|495
1660754700000|2022-08-17 16:45:00|15226.3|15225.5|15226.3|15224.8|15227.7|15225.8|15224.3|15222.8|333
1660755000000|2022-08-17 16:50:00|15227.3|15225.8|15229.3|15227.8|15230.3|15228.8|15226.3|15224.8|516
1660755300000|2022-08-17 16:55:00|15228.3|15226.8|15228.3|15226.8|15229.7|15227.2|15225.3|15223.8|477
1660755600000|2022-08-17 17:00:00|15227.3|15225.8|15221.3|15219.8|15227.7|15225.8|15213.5|15211.9|687
1660755900000|2022-08-17 17:05:00|15221.1|15219.6|15217.3|15215.8|15223.3|15221.8|15214.3|15212.8|517
1660756200000|2022-08-17 17:10:00|15218.3|15216.8|15213.3|15211.8|15218.3|15216.8|15212.3|15210.8|94
1660756500000|2022-08-17 17:15:00|15214.3|15212.2|15210.3|15208.8|15214.3|15212.2|15209.3|15207.8|133
1660756800000|2022-08-17 17:20:00|15209.3|15207.8|15213.3|15211.8|15213.3|15211.8|15208.9|15206.8|132
1660757100000|2022-08-17 17:25:00|15212.3|15210.8|15215.3|15213.8|15216.3|15214.8|15211.3|15209.8|98
1660757400000|2022-08-17 17:30:00|15215.6|15214.1|15213.2|15211.7|15217.2|15215.7|15213.2|15211.7|227
1660757700000|2022-08-17 17:35:00|15212.2|15210.7|15214.2|15212.7|15215.2|15213.7|15212.2|15210.7|86
1660758000000|2022-08-17 17:40:00|15213.8|15212.3|15208.2|15206.7|15214.2|15212.3|15208.2|15206.7|117
1660758300000|2022-08-17 17:45:00|15209.2|15207.2|15207.2|15205.7|15209.2|15207.7|15205.2|15203.7|230
1660758600000|2022-08-17 17:50:00|15206.8|15204.7|15203.2|15201.7|15207.2|15205.7|15203.2|15201.7|121
1660758900000|2022-08-17 17:55:00|15204.2|15202.1|15205.2|15203.7|15207.3|15205.3|15201.4|15199.7|291
1660759200000|2022-08-17 18:00:00|15207.1|15205.6|15225.2|15223.7|15229.2|15226.7|15206.2|15204.3|1057
1660759500000|2022-08-17 18:05:00|15224.8|15223.3|15228.2|15226.7|15229.2|15227.1|15218.2|15215.7|533
1660759800000|2022-08-17 18:10:00|15229.2|15227.7|15233.2|15231.7|15234.2|15232|15226.2|15224.7|499
1660760100000|2022-08-17 18:15:00|15234.2|15232.7|15236.2|15234.7|15239.5|15237.7|15231.2|15229.7|412
1660760400000|2022-08-17 18:20:00|15237.2|15235.7|15231.1|15228.6|15238.2|15236.7|15229.6|15227.6|377
1660760700000|2022-08-17 18:25:00|15231.5|15229|15237.1|15235.6|15238.1|15236.6|15229.1|15227.6|194
1660761000000|2022-08-17 18:30:00|15238.1|15234.6|15233.1|15231.6|15238.5|15236.6|15233.1|15231.2|174
1660761300000|2022-08-17 18:35:00|15233.9|15232.4|15236.1|15234.6|15237.7|15236.2|15233.1|15231.6|433
1660761600000|2022-08-17 18:40:00|15237.1|15233.6|15235.1|15233.6|15237.1|15235.6|15233.1|15231.6|201
1660761900000|2022-08-17 18:45:00|15235.5|15234|15235.1|15233.6|15237.5|15235|15233.1|15231.6|164
1660762200000|2022-08-17 18:50:00|15234.9|15233.4|15230.1|15228.6|15235.1|15233.4|15229.1|15227.2|138
1660762500000|2022-08-17 18:55:00|15229.1|15227.6|15223.1|15220.6|15229.1|15227.6|15222.7|15220.6|179
1660762800000|2022-08-17 19:00:00|15222.1|15219.6|15222.1|15220.6|15225.1|15223.6|15220.1|15218.2|218
1660763100000|2022-08-17 19:05:00|15223.1|15220.9|15222.1|15220.6|15224.4|15222.6|15221.1|15219.2|61
1660763400000|2022-08-17 19:10:00|15220.1|15218.6|15224|15222.5|15225|15222.9|15219.1|15217.6|236
1660763700000|2022-08-17 19:15:00|15225|15223.5|15223|15221.5|15225|15223.5|15221.5|15219.5|188
1660764000000|2022-08-17 19:20:00|15223.4|15220.9|15223|15221.5|15224|15221.5|15219|15217.5|127
1660764300000|2022-08-17 19:25:00|15224|15222.5|15223|15220.5|15225|15222.5|15222|15219.5|68
1660764600000|2022-08-17 19:30:00|15222.6|15221.1|15222|15220.5|15223.4|15221.5|15221.6|15219.5|73
1660764900000|2022-08-17 19:35:00|15221|15219.5|15221|15219.5|15223|15220.9|15220|15218.5|108
1660765200000|2022-08-17 19:40:00|15221.8|15220.3|15221.8|15220.3|15223.1|15221.3|15221|15219.1|48
1660765500000|2022-08-17 19:45:00|15222.1|15220.6|15222.7|15220.2|15224.8|15223.3|15221.7|15219.3|77
1660765800000|2022-08-17 19:50:00|15222.4|15220.9|15223.7|15222.2|15224.7|15223.2|15221.7|15219.9|132
1660766100000|2022-08-17 19:55:00|15223.4|15221.9|15219.7|15217.2|15223.9|15221.9|15217.7|15215.2|232
1660802700000|2022-08-18 06:05:00|15182.8|15181.3|15199.8|15197.3|15201.8|15200.3|15182.8|15181.3|1203
1660803000000|2022-08-18 06:10:00|15198.8|15197.6|15199.7|15197.2|15203.8|15202.3|15198.7|15197.2|520
1660803300000|2022-08-18 06:15:00|15198.7|15197|15215.7|15214.2|15215.7|15214.2|15192.7|15190.2|855
1660803600000|2022-08-18 06:20:00|15214.7|15213.2|15211.3|15209.8|15217.7|15216.2|15209.6|15207.7|660
1660803900000|2022-08-18 06:25:00|15210.3|15208.8|15194.7|15192.2|15213.7|15211.8|15193.3|15191.8|1077
1660804200000|2022-08-18 06:30:00|15194.3|15191.8|15203.3|15201.8|15212.9|15211|15192.3|15190.8|1843
1660804500000|2022-08-18 06:35:00|15202.9|15201.4|15192.3|15189.8|15204.7|15202.8|15191.3|15189.4|1429
1660804800000|2022-08-18 06:40:00|15192.7|15190.2|15185.3|15183.8|15197.3|15195.8|15182.3|15180.8|1690
1660805100000|2022-08-18 06:45:00|15184.3|15182.8|15187.3|15185.8|15188.3|15186.8|15181.9|15179.8|1413
1660805400000|2022-08-18 06:50:00|15188.3|15186.8|15190.3|15188.8|15193.3|15191.8|15182.3|15180.8|1699
1660805700000|2022-08-18 06:55:00|15189.5|15188|15125.7|15124.2|15190.3|15188.8|15123.3|15121.8|6140
1660806000000|2022-08-18 07:00:00|15126.3|15123.8|15161.3|15158.8|15163.3|15161.8|15124.3|15122.8|5115
1660806300000|2022-08-18 07:05:00|15160.3|15159.8|15179.3|15177.8|15180.3|15178.8|15160.3|15158.8|4028
1660806600000|2022-08-18 07:10:00|15179.5|15178|15169.2|15167.7|15182.6|15180.7|15169.2|15166.7|2775
1660806900000|2022-08-18 07:15:00|15168.9|15167.4|15186.2|15184.7|15186.8|15184.7|15168.2|15166.7|3338
1660807200000|2022-08-18 07:20:00|15188.2|15186.7|15188.2|15186.7|15195.6|15193.7|15182.2|15180.7|3640
1660807500000|2022-08-18 07:25:00|15189.2|15187.1|15195.2|15192.7|15196.2|15194.7|15182.2|15180.3|5350
1660807800000|2022-08-18 07:30:00|15196.2|15193.7|15166.2|15164.7|15196.2|15194.7|15162.2|15160.7|3355
1660808100000|2022-08-18 07:35:00|15166.8|15164.3|15152.2|15150.7|15168.6|15166.7|15152.2|15150.3|3555
1660808400000|2022-08-18 07:40:00|15153.2|15151.7|15160.2|15158.7|15162.2|15160.7|15144.2|15142.7|4802
1660808700000|2022-08-18 07:45:00|15161.2|15159.7|15170.2|15168.7|15173.2|15171.7|15159.2|15157.7|7472
1660809000000|2022-08-18 07:50:00|15169.6|15168.1|15180.6|15179.1|15181.9|15180.4|15165.2|15163.7|4291
1660809300000|2022-08-18 07:55:00|15181.6|15180.1|15174.5|15173|15182.9|15181.1|15168.8|15167.3|2071
1660809600000|2022-08-18 08:00:00|15175.5|15174|15168.5|15167|15178.5|15177|15165.5|15163.6|1659
1660809900000|2022-08-18 08:05:00|15168.3|15166.8|15178.5|15177|15180.5|15179|15165.5|15164|2585
1660810200000|2022-08-18 08:10:00|15179.5|15178|15186.5|15185|15187.5|15186|15179.1|15177.6|3046
1660810500000|2022-08-18 08:15:00|15186.1|15184.6|15189.5|15187|15192.5|15191|15183.3|15181.5|2984
1660810800000|2022-08-18 08:20:00|15188.5|15188|15183.5|15182|15189.5|15188|15183.5|15181.4|2548
1660811100000|2022-08-18 08:25:00|15184.5|15183|15177.5|15175|15185.5|15184|15172.5|15171|2515
1660811400000|2022-08-18 08:30:00|15178.5|15176|15176.5|15175|15187.9|15186|15175.5|15174|3096
1660811700000|2022-08-18 08:35:00|15175.5|15174|15174.5|15173|15176.5|15175|15167.5|15166|2641
1660812000000|2022-08-18 08:40:00|15173.5|15172|15179.5|15178|15185.5|15184|15173.5|15171|2509
1660812300000|2022-08-18 08:45:00|15180.5|15179|15175.4|15173.9|15181.5|15180|15170.4|15168.4|2525
1660812600000|2022-08-18 08:50:00|15176.4|15174.9|15179.4|15177.9|15184.4|15182.9|15173.4|15171.9|4371
1660812900000|2022-08-18 08:55:00|15178.4|15176.9|15191.4|15189.9|15191.4|15189.9|15178.4|15176.9|3064
1660813200000|2022-08-18 09:00:00|15190.4|15188.9|15185.4|15183.9|15197.4|15194.9|15183.4|15181.9|3247
1660813500000|2022-08-18 09:05:00|15186.2|15184.7|15179.4|15177.9|15187.8|15185.5|15178.4|15176.9|3129
1660813800000|2022-08-18 09:10:00|15178.4|15176.9|15166|15164.5|15178.4|15176.9|15164.4|15162.9|3589
1660814100000|2022-08-18 09:15:00|15165|15163.5|15158|15156.5|15166.4|15164.5|15157|15155.1|3424
1660814400000|2022-08-18 09:20:00|15158.4|15156.9|15156|15154.5|15158.4|15156.9|15150|15148.5|2769
1660814700000|2022-08-18 09:25:00|15157|15154.1|15164|15162.5|15166|15164.3|15153|15151.5|4351
1660815000000|2022-08-18 09:30:00|15165|15163.5|15167|15165.5|15169|15167.5|15161|15159.5|2852
1660815300000|2022-08-18 09:35:00|15168|15165.9|15165|15163.5|15171.2|15169.7|15163|15160.5|1856
1660815600000|2022-08-18 09:40:00|15165.2|15163.7|15176.9|15175.4|15177.9|15176.4|15165|15163.5|1299
1660815900000|2022-08-18 09:45:00|15175.9|15174.4|15174.9|15173.4|15178.9|15177.4|15170.9|15169.4|2371
1660816200000|2022-08-18 09:50:00|15175.9|15174.4|15183.9|15182.4|15185.9|15184|15173.9|15172.4|2946
1660816500000|2022-08-18 09:55:00|15183.5|15181.4|15196.9|15195.4|15196.9|15195.4|15180.9|15179.4|3180
1660816800000|2022-08-18 10:00:00|15197.3|15194.4|15178.9|15177.4|15198.3|15196.4|15176.9|15174.4|2896
1660817100000|2022-08-18 10:05:00|15179.9|15178.4|15176.9|15175.4|15183.3|15181.4|15173.9|15171.4|1785
1660817400000|2022-08-18 10:10:00|15175.9|15174.4|15176.9|15175.4|15180.9|15179.4|15174.9|15173|1313
1660817700000|2022-08-18 10:15:00|15176.5|15174.4|15171.9|15170.4|15177.9|15176.4|15170.9|15169.4|1028
1660818000000|2022-08-18 10:20:00|15171.1|15169.6|15180.9|15179.4|15183.9|15182.4|15170.9|15169.4|1669
1660818300000|2022-08-18 10:25:00|15181.1|15179.6|15176.9|15175.4|15183.3|15181.4|15176.9|15175.4|1017
1660818600000|2022-08-18 10:30:00|15175.9|15174.4|15184.9|15183.4|15186.9|15185.4|15175.9|15174.4|927
1660818900000|2022-08-18 10:35:00|15185.9|15184.4|15181.8|15180.3|15187.8|15186.3|15178.8|15177.3|1135
1660819200000|2022-08-18 10:40:00|15180.8|15179.3|15176.8|15175.3|15183.8|15182.3|15174.8|15173.3|1000
1660819500000|2022-08-18 10:45:00|15177.8|15174.3|15183.8|15182.3|15184.8|15183.3|15175.8|15174.3|1220
1660819800000|2022-08-18 10:50:00|15184.4|15182.9|15186.8|15185.3|15189.8|15188.3|15183.8|15182.3|1452
1660820100000|2022-08-18 10:55:00|15187|15185.5|15192.8|15191.3|15193.8|15192.3|15185.8|15184.3|1556
1660820400000|2022-08-18 11:00:00|15192|15190.5|15194.8|15193.3|15199.8|15198.3|15190.8|15188.7|2369
1660820700000|2022-08-18 11:05:00|15195|15193.5|15195.8|15194.3|15198.8|15197.3|15193.4|15191.9|1766
1660821000000|2022-08-18 11:10:00|15196.2|15194.7|15198.8|15197.3|15205.8|15204.3|15195.8|15194.3|2395
1660821300000|2022-08-18 11:15:00|15199.8|15198.3|15196.8|15195.3|15204.2|15202.3|15194.8|15193.3|2097
1660821600000|2022-08-18 11:20:00|15197.2|15195.7|15196.8|15195.3|15198.8|15197.3|15194|15192.5|1701
1660821900000|2022-08-18 11:25:00|15196.4|15194.9|15198.7|15197.2|15199.7|15198.2|15191.7|15189.9|2049
1660822200000|2022-08-18 11:30:00|15197.7|15196.2|15187.7|15186.2|15197.7|15196.2|15180.7|15179.2|2223
1660822500000|2022-08-18 11:35:00|15186.7|15185.2|15196.7|15195.2|15199.7|15198.2|15186.3|15183.8|2416
1660822800000|2022-08-18 11:40:00|15197.5|15196|15205.1|15203.6|15206.1|15204.2|15192.7|15191.2|2206
1660823100000|2022-08-18 11:45:00|15205.7|15203.2|15200.7|15198.2|15208.3|15206.8|15198.7|15197.2|4513
1660823400000|2022-08-18 11:50:00|15200.3|15199.2|15209.7|15208.2|15211.7|15210.2|15199.7|15198.2|4230
1660823700000|2022-08-18 11:55:00|15210.7|15207.2|15206.7|15205.2|15210.7|15208|15201.3|15199.2|2983
1660824000000|2022-08-18 12:00:00|15206.5|15205|15220.7|15219.2|15222.7|15221|15203.7|15202.2|3639
1660824300000|2022-08-18 12:05:00|15221.7|15220.2|15223.7|15222.2|15231.1|15229.2|15216.7|15215.2|3888
1660824600000|2022-08-18 12:10:00|15224.7|15223.2|15213.7|15212.2|15225.7|15224.2|15211.9|15210.2|2581
1660824900000|2022-08-18 12:15:00|15214.7|15213.2|15203.6|15202.1|15215.7|15214.2|15203.6|15202.1|2293
1660825200000|2022-08-18 12:20:00|15204.6|15202.8|15222.6|15221.1|15223|15221.1|15201.6|15200.1|2232
1660825500000|2022-08-18 12:25:00|15222|15220.5|15223.6|15221.1|15230.6|15228.5|15218.6|15217.1|2178
1660825800000|2022-08-18 12:30:00|15222.6|15220.1|15201.6|15200.1|15222.6|15220.1|15190.6|15188.1|5295
1660826100000|2022-08-18 12:35:00|15202.6|15201.1|15194.6|15193.1|15205.6|15204.1|15187.6|15186.1|2823
1660826400000|2022-08-18 12:40:00|15193.6|15192.1|15188.6|15187.1|15194.6|15193.1|15176.6|15175.1|3741
1660826700000|2022-08-18 12:45:00|15187.6|15185.1|15177.6|15176.1|15187.6|15185.7|15174.6|15173.1|2904
1660827000000|2022-08-18 12:50:00|15178.6|15177.1|15178.6|15177.1|15185.6|15184.1|15173.6|15172.1|2677
1660827300000|2022-08-18 12:55:00|15179.6|15178.1|15185.6|15184.1|15186|15184.1|15173.6|15171.7|2581
1660827600000|2022-08-18 13:00:00|15184.6|15183.1|15184.6|15183.1|15188.6|15187.1|15177.6|15175.1|2514
1660827900000|2022-08-18 13:05:00|15183.6|15182.1|15183.5|15182|15194.9|15193.1|15182.5|15181|2999
1660828200000|2022-08-18 13:10:00|15184.9|15182.4|15191.5|15190|15195.9|15194.4|15183.5|15182|2902
1660828500000|2022-08-18 13:15:00|15190.5|15189|15201.5|15200|15208.9|15207|15185.5|15184|5968
1660828800000|2022-08-18 13:20:00|15202.5|15201|15200.5|15199|15209.5|15208|15199.5|15198|3719
1660829100000|2022-08-18 13:25:00|15201.5|15198|15203.5|15201|15205.5|15204|15197.5|15196|2147
1660829400000|2022-08-18 13:30:00|15202.5|15201.4|15221.5|15220|15221.5|15220|15200.5|15199|2301
1660829700000|2022-08-18 13:35:00|15223.9|15222.4|15230.5|15229|15237.5|15236|15218.5|15217|2830
1660830000000|2022-08-18 13:40:00|15231.5|15227.8|15217.5|15216|15231.5|15228|15214.5|15213|2274
1660830300000|2022-08-18 13:45:00|15217.1|15215|15216.5|15215|15222.5|15220|15208.5|15206.9|3901
1660830600000|2022-08-18 13:50:00|15217.5|15216|15212.5|15211|15219.5|15218|15201.5|15199.6|2757
1660830900000|2022-08-18 13:55:00|15211.5|15210|15225.4|15223.9|15227.2|15225.7|15207.5|15206|2145
1660831200000|2022-08-18 14:00:00|15226.4|15222.9|15226.4|15224.9|15241.6|15239.9|15224.4|15222.9|2889
1660831500000|2022-08-18 14:05:00|15227|15224.5|15218.4|15215.9|15228.8|15226.9|15215.4|15213.9|1625
1660831800000|2022-08-18 14:10:00|15218|15216.5|15225|15223.5|15228.8|15226.9|15218|15216.5|1790
1660832100000|2022-08-18 14:15:00|15225.4|15223.9|15213.4|15211.9|15226.4|15224.9|15211.4|15209.5|1667
1660832400000|2022-08-18 14:20:00|15212.4|15210.9|15204.4|15202.9|15212.4|15210.9|15201.4|15199.9|1997
1660832700000|2022-08-18 14:25:00|15204.6|15203.1|15193.4|15191.9|15204.8|15203.3|15193.4|15191.9|2379
1660833000000|2022-08-18 14:30:00|15192.4|15190.9|15191.4|15189.9|15195.4|15193.9|15187.4|15185.9|3584
1660833300000|2022-08-18 14:35:00|15191.2|15189.7|15196.1|15194.6|15198.4|15196.9|15188.4|15186.9|2213
1660833600000|2022-08-18 14:40:00|15195.1|15193.6|15204.1|15202.6|15205.1|15203.6|15194.1|15192.6|1310
1660833900000|2022-08-18 14:45:00|15205.1|15203.6|15195.1|15193.6|15208.1|15206.6|15194.1|15192.2|1624
1660834200000|2022-08-18 14:50:00|15194.1|15192.6|15196.3|15194.8|15202.3|15200.8|15191.1|15189.6|1550
1660834500000|2022-08-18 14:55:00|15197.3|15195.8|15196.3|15193.8|15198.6|15197.1|15191.3|15189.8|3384
1660834800000|2022-08-18 15:00:00|15195.3|15192.8|15198.3|15196.8|15198.3|15196.8|15191.3|15189.8|1952
1660835100000|2022-08-18 15:05:00|15199.3|15197.8|15208.3|15206.8|15210.3|15208.8|15198.3|15196.8|2978
1660835400000|2022-08-18 15:10:00|15207.5|15206|15213.3|15211.8|15219.8|15217.8|15206.3|15204.8|3012
1660835700000|2022-08-18 15:15:00|15212.3|15210.8|15210.3|15208.8|15213.7|15211.8|15207.5|15206|1377
1660836000000|2022-08-18 15:20:00|15211.3|15209.8|15200.3|15198.8|15212.3|15210.8|15200.3|15198.8|1784
1660836300000|2022-08-18 15:25:00|15198.3|15196.8|15199.3|15197.8|15201.3|15199.8|15197.3|15195.8|1766
1660836600000|2022-08-18 15:30:00|15199.5|15198|15188.3|15186.8|15201.3|15199.8|15188.3|15186.4|1893
1660836900000|2022-08-18 15:35:00|15189.6|15187.1|15186.3|15184.8|15190.6|15188.8|15186.3|15184.3|864
1660837200000|2022-08-18 15:40:00|15187.3|15185.8|15191.2|15189.7|15192.2|15189.7|15186|15184.4|734
1660837500000|2022-08-18 15:45:00|15190.2|15188.7|15190.2|15188.7|15194.3|15192.7|15189.2|15187.7|567
1660837800000|2022-08-18 15:50:00|15189.5|15188|15190.2|15188.7|15193.2|15190.7|15189.2|15187.3|635
1660838100000|2022-08-18 15:55:00|15189.2|15187.7|15191.2|15188.7|15191.6|15189.7|15187.8|15185.7|854
1660838400000|2022-08-18 16:00:00|15190.2|15189.1|15183.2|15181.7|15193.2|15191.7|15183.2|15181.7|547
1660838700000|2022-08-18 16:05:00|15182.8|15181.3|15186.2|15184.7|15187.2|15185.7|15180.2|15178.7|807
1660839000000|2022-08-18 16:10:00|15187.2|15183.7|15180.2|15178.7|15187.2|15185.7|15179.2|15177.7|453
1660839300000|2022-08-18 16:15:00|15181|15177.7|15176.2|15173.7|15181.2|15179.7|15174.8|15172.7|729
1660839600000|2022-08-18 16:20:00|15175.2|15173.2|15176.2|15174.7|15177.2|15175.3|15172.2|15170.7|385
1660839900000|2022-08-18 16:25:00|15177.2|15175.7|15181.2|15179.7|15181.2|15179.7|15176.2|15174.7|229
1660840200000|2022-08-18 16:30:00|15182.2|15180.7|15184.1|15181.6|15186.1|15184.6|15179.1|15177.3|399
1660840500000|2022-08-18 16:35:00|15183.5|15182|15183.1|15181.6|15186.1|15184.6|15182.1|15180.6|361
1660840800000|2022-08-18 16:40:00|15182.7|15181.2|15176.7|15174.2|15184.1|15181.6|15176.7|15174.2|349
1660841100000|2022-08-18 16:45:00|15177.1|15175.6|15178.1|15176.6|15179.1|15177.6|15174.1|15171.6|242
1660841400000|2022-08-18 16:50:00|15177.1|15175.6|15172.1|15169.6|15178.1|15175.6|15171.7|15169.6|288
1660841700000|2022-08-18 16:55:00|15171.7|15169.2|15172.1|15169.6|15176.1|15173.6|15171.1|15169.2|333
1660842000000|2022-08-18 17:00:00|15171.1|15170.2|15174.1|15172.6|15178.1|15176|15171.1|15168.6|291
1660842300000|2022-08-18 17:05:00|15174.3|15172.8|15174.1|15172.6|15176.5|15174.6|15171.7|15169.6|352
1660842600000|2022-08-18 17:10:00|15175.5|15173|15176.1|15174.6|15181.5|15179.6|15172.1|15170.6|326
1660842900000|2022-08-18 17:15:00|15175.5|15174|15174.1|15172.6|15179.1|15177.6|15172.1|15170.6|119
1660843200000|2022-08-18 17:20:00|15173.7|15171.6|15171|15169.5|15174.1|15172.6|15170|15168.2|186
1660843500000|2022-08-18 17:25:00|15172|15170.5|15169|15166.5|15172|15170.5|15168|15166.5|111
1660843800000|2022-08-18 17:30:00|15168.4|15166.9|15169|15166.5|15170.1|15168.5|15167|15165.5|173
1660844100000|2022-08-18 17:35:00|15168.4|15166.9|15168.6|15167.1|15169|15167.5|15167|15165.5|190
1660844400000|2022-08-18 17:40:00|15168.2|15166.1|15167|15165.5|15170|15168.5|15167|15165.5|162
1660844700000|2022-08-18 17:45:00|15167.4|15165.9|15167|15165.5|15169|15167.5|15167|15165.1|76
1660845000000|2022-08-18 17:50:00|15166.2|15164.7|15165|15163.5|15167|15164.7|15164|15161.5|177
1660845300000|2022-08-18 17:55:00|15166|15164.1|15165|15163.5|15168|15165.5|15164|15162.5|203
1660845600000|2022-08-18 18:00:00|15164|15162.5|15165|15162.5|15166|15163.9|15163|15161.5|97
1660845900000|2022-08-18 18:05:00|15164.6|15163.5|15163|15160.5|15165|15163.5|15162|15160.3|98
1660846200000|2022-08-18 18:10:00|15162.3|15161.5|15164.9|15162.4|15164.9|15163.4|15161.3|15159.3|130
1660846500000|2022-08-18 18:15:00|15163.9|15163.4|15164.9|15163.4|15164.9|15163.4|15163.9|15162.1|66
1660846800000|2022-08-18 18:20:00|15165.5|15163|15165.9|15164.4|15167.3|15165.4|15165.5|15163|45
1660847100000|2022-08-18 18:25:00|15166.3|15164.8|15166.9|15165.4|15167.9|15166.4|15165.9|15164.4|73
1660847400000|2022-08-18 18:30:00|15167.9|15166.4|15167.9|15166.4|15169|15167.4|15165.9|15164.4|55
1660847700000|2022-08-18 18:35:00|15168.3|15166.8|15166.9|15165.4|15168.9|15166.8|15165.5|15163.4|183
1660848000000|2022-08-18 18:40:00|15167.9|15164.4|15168.9|15167.4|15169.3|15167.4|15166.9|15164.4|44
1660848300000|2022-08-18 18:45:00|15170.3|15166.4|15166.9|15165.4|15170.3|15168.4|15166.9|15165.4|35
1660848600000|2022-08-18 18:50:00|15167.7|15166.2|15168.9|15166.4|15169.9|15167.4|15167.1|15165|85
1660848900000|2022-08-18 18:55:00|15167.9|15165.4|15167.9|15166.4|15169.2|15167.4|15165.9|15164.4|94
1660849200000|2022-08-18 19:00:00|15168.2|15166.7|15170.8|15168.3|15170.8|15169.3|15168.2|15166.4|61
1660849500000|2022-08-18 19:05:00|15169.8|15169.3|15167.8|15166.3|15170.8|15169.3|15167.8|15166.3|70
1660849800000|2022-08-18 19:10:00|15168.2|15166.7|15167.8|15166.3|15169.2|15167.3|15167.8|15166.3|40
1660850100000|2022-08-18 19:15:00|15168.2|15165.3|15167.8|15166.3|15168.8|15167.3|15166.8|15165.3|47
1660850400000|2022-08-18 19:20:00|15167|15165.5|15167.8|15165.3|15168.8|15167.3|15166.8|15164.9|50
1660850700000|2022-08-18 19:25:00|15166.8|15165.9|15169.8|15167.3|15170.2|15168.3|15166.8|15165.3|124
1660851000000|2022-08-18 19:30:00|15170.2|15167.7|15169.8|15168.3|15172.2|15170.3|15168.8|15167.3|135
1660851300000|2022-08-18 19:35:00|15169.4|15167.9|15168.8|15167.3|15169.8|15168.3|15168.8|15167.3|53
1660851600000|2022-08-18 19:40:00|15168|15166.5|15168.8|15167.3|15169.8|15168.3|15167.8|15166.3|160
1660851900000|2022-08-18 19:45:00|15169|15167.5|15168.8|15167.3|15170.8|15169.3|15168.8|15167.3|33
1660852200000|2022-08-18 19:50:00|15168.5|15167|15165.7|15164.2|15168.8|15167.3|15165.7|15163.8|131
1660852500000|2022-08-18 19:55:00|15166.7|15164.9|15166.7|15164.2|15169.7|15168.2|15164.7|15163.2|143
1660889100000|2022-08-19 06:05:00|15106.5|15105|15098.5|15097|15109.5|15108|15096.5|15095|1145
1660889400000|2022-08-19 06:10:00|15098.1|15096.6|15107.5|15106|15107.9|15106|15095.5|15094|1004
1660889700000|2022-08-19 06:15:00|15108.1|15106.6|15097.5|15096|15110.5|15108|15097.5|15096|1565
1660890000000|2022-08-19 06:20:00|15095.5|15093|15098.5|15096|15104.9|15103|15093.5|15091.6|1471
1660890300000|2022-08-19 06:25:00|15097.5|15095.2|15099.5|15098|15102.5|15101|15089.5|15088|1511
1660890600000|2022-08-19 06:30:00|15098.7|15097.2|15095.5|15094|15101.5|15100|15091.5|15090|1339
1660890900000|2022-08-19 06:35:00|15094.5|15093|15097.3|15095.8|15098.1|15096.6|15085.5|15084|1934
1660891200000|2022-08-19 06:40:00|15096.3|15094.8|15112.3|15110.8|15113.3|15110.8|15094.3|15092.8|2624
1660891500000|2022-08-19 06:45:00|15111.5|15110|15115.2|15113.7|15116.2|15114.7|15104.3|15101.8|1834
1660891800000|2022-08-19 06:50:00|15114.9|15112.7|15105.2|15103.7|15116.8|15115.3|15103.2|15100.7|1019
1660892100000|2022-08-19 06:55:00|15104.2|15102.7|15097.2|15095.7|15113.2|15111.7|15097.2|15095.7|1240
1660892400000|2022-08-19 07:00:00|15095.8|15093.3|15082.6|15081.1|15096.2|15094.7|15079.6|15078.1|3967
1660892700000|2022-08-19 07:05:00|15083.6|15081.6|15092.6|15090.1|15098.6|15097.1|15082.6|15081.1|4519
1660893000000|2022-08-19 07:10:00|15092|15090.5|15096.6|15095.1|15097.6|15096.1|15087.6|15086.1|3350
1660893300000|2022-08-19 07:15:00|15097.6|15096.1|15098.6|15097.1|15105|15103.1|15094|15092.5|2773
1660893600000|2022-08-19 07:20:00|15097.6|15096.1|15094.6|15093.1|15099.6|15098.1|15090|15088.1|3427
1660893900000|2022-08-19 07:25:00|15094.2|15092.7|15111.6|15110.1|15113|15111.1|15091.6|15090.1|4170
1660894200000|2022-08-19 07:30:00|15111|15109.1|15114.2|15112.7|15115.2|15113.7|15105.2|15103.7|2141
1660894500000|2022-08-19 07:35:00|15113.2|15111.7|15101.1|15099.6|15114.2|15112.7|15097.2|15095.3|3187
1660894800000|2022-08-19 07:40:00|15100.4|15098.9|15098.1|15096.6|15108.1|15106.6|15097.1|15095.6|1716
1660895100000|2022-08-19 07:45:00|15097.1|15095.6|15087.1|15085.6|15099.1|15097.6|15087.1|15085.6|3059
1660895400000|2022-08-19 07:50:00|15088.1|15086.6|15082.9|15081.4|15091.5|15090|15081.9|15079.4|3128
1660895700000|2022-08-19 07:55:00|15083.9|15082.4|15084.9|15082.4|15089.9|15088|15080.9|15079.4|3534
1660896000000|2022-08-19 08:00:00|15084.3|15082.8|15072.9|15070.4|15086.3|15084.4|15070.9|15069.4|3038
1660896300000|2022-08-19 08:05:00|15073.3|15071.4|15061.9|15060.4|15073.9|15071.4|15060.9|15059|4991
1660896600000|2022-08-19 08:10:00|15063.3|15060.8|15064.9|15063.4|15073.9|15071.4|15058.9|15057.4|3903
1660896900000|2022-08-19 08:15:00|15064.5|15063|15076.9|15075.4|15079.9|15078.4|15061.9|15060.4|3296
1660897200000|2022-08-19 08:20:00|15075.9|15074.4|15071.5|15070|15075.9|15074.4|15063.9|15062.4|2814
1660897500000|2022-08-19 08:25:00|15072.8|15071.3|15078.8|15077.3|15079.8|15077.3|15069.8|15067.3|3823
1660897800000|2022-08-19 08:30:00|15079.8|15076.9|15083.8|15081.3|15085.8|15083.5|15077|15075.5|2905
1660898100000|2022-08-19 08:35:00|15083.4|15081.9|15083.8|15082.3|15086.8|15085.3|15079.8|15078.3|2431
1660898400000|2022-08-19 08:40:00|15084.8|15083.3|15089.4|15087.9|15090.4|15088.9|15083.8|15081.9|4012
1660898700000|2022-08-19 08:45:00|15089.8|15088.3|15085.8|15084.3|15091.8|15089.9|15084|15082.5|2261
1660899000000|2022-08-19 08:50:00|15084.8|15083.3|15080.8|15079.3|15085.6|15084.1|15078.8|15076.9|2850
1660899300000|2022-08-19 08:55:00|15081.6|15080.1|15071.8|15070.3|15082.2|15080.3|15070.8|15069.3|2493
1660899600000|2022-08-19 09:00:00|15072.8|15071.3|15083.8|15082.3|15086.2|15083.7|15067.8|15065.9|3036
1660899900000|2022-08-19 09:05:00|15084.4|15081.9|15091.4|15088.9|15093.6|15092.1|15083.8|15081.9|3691
1660900200000|2022-08-19 09:10:00|15090.8|15089.3|15089.4|15087.9|15091.4|15089.9|15084.8|15082.9|2211
1660900500000|2022-08-19 09:15:00|15090|15088.5|15093|15091.5|15093|15091.5|15086.7|15085.2|1810
1660900800000|2022-08-19 09:20:00|15092.6|15091.1|15080.7|15079.2|15093.3|15091.5|15079.7|15077.2|2163
1660901100000|2022-08-19 09:25:00|15081.7|15080.2|15083.9|15082.4|15084.9|15083.4|15079.7|15078.2|880
1660901400000|2022-08-19 09:30:00|15082.9|15081.4|15084.9|15083.4|15089.9|15088.4|15081.5|15079.4|1319
1660901700000|2022-08-19 09:35:00|15085.7|15084.2|15086.9|15085.4|15091.9|15090.4|15084.9|15083.4|1137
1660902000000|2022-08-19 09:40:00|15087.1|15084.4|15080.9|15079.4|15088.3|15086.4|15079.1|15077.6|2514
1660902300000|2022-08-19 09:45:00|15081.7|15080.2|15075.9|15074.4|15082.9|15080.8|15071.9|15070.4|1707
1660902600000|2022-08-19 09:50:00|15075.5|15073.4|15084.9|15082.4|15085.9|15084.4|15075.5|15073.4|1134
1660902900000|2022-08-19 09:55:00|15083.9|15083.4|15083.9|15082.4|15085.9|15084.4|15081.9|15080|1272
1660903200000|2022-08-19 10:00:00|15082.9|15081.4|15079.9|15078.4|15086.9|15085.4|15078.9|15077.4|1447
1660903500000|2022-08-19 10:05:00|15080.7|15079.2|15074.9|15072.4|15081.9|15080.4|15072.9|15071.4|1780
1660903800000|2022-08-19 10:10:00|15074.6|15073.4|15070.8|15069.3|15074.9|15073.4|15067.9|15066.4|1546
1660904100000|2022-08-19 10:15:00|15071.5|15069|15071.8|15070.3|15078.8|15077.3|15070.8|15069|1342
1660904400000|2022-08-19 10:20:00|15072.4|15070.9|15065.8|15063.3|15073.8|15072.3|15063.8|15062.3|1925
1660904700000|2022-08-19 10:25:00|15064.8|15064.3|15074.8|15073.3|15075.8|15074.3|15064.3|15061.9|1549
1660905000000|2022-08-19 10:30:00|15075.8|15074.3|15072.8|15071.3|15080.8|15079.3|15071.8|15070.2|1863
1660905300000|2022-08-19 10:35:00|15072.2|15070.3|15064.8|15063.3|15073.2|15071.3|15062.8|15061.3|2184
1660905600000|2022-08-19 10:40:00|15065.8|15064.3|15054.8|15053.3|15066.2|15064.3|15054.8|15053.3|2266
1660905900000|2022-08-19 10:45:00|15053.8|15052.3|15049.6|15048.1|15054.8|15053.3|15048.8|15047.3|2269
1660906200000|2022-08-19 10:50:00|15049.4|15047.9|15049.6|15048.1|15052.6|15051.1|15048.6|15046.7|3249
1660906500000|2022-08-19 10:55:00|15048.9|15047.4|15044.5|15043|15050.6|15049.1|15040.5|15038.7|2002
1660906800000|2022-08-19 11:00:00|15045.5|15044|15046.5|15045|15048.5|15046|15042.2|15040.7|1747
1660907100000|2022-08-19 11:05:00|15047.5|15045.6|15050.5|15049|15052.5|15051|15046.5|15045|2350
1660907400000|2022-08-19 11:10:00|15049.5|15048|15047.5|15046|15053.9|15052|15045.1|15043.6|1496
1660907700000|2022-08-19 11:15:00|15046.5|15045|15036.5|15035|15048.9|15046.8|15034.5|15033|2224
1660908000000|2022-08-19 11:20:00|15037.5|15036|15033.5|15032|15039.5|15038|15026.5|15025|4300
1660908300000|2022-08-19 11:25:00|15032.5|15031|15030.5|15029|15035.5|15034|15023.5|15021.6|4611
1660908600000|2022-08-19 11:30:00|15030.1|15027.6|15032.5|15031|15038.9|15037|15028.5|15027|2636
1660908900000|2022-08-19 11:35:00|15032.3|15030.8|15028.5|15027|15034.5|15033|15027.5|15026|2243
1660909200000|2022-08-19 11:40:00|15029.1|15027.6|15021.5|15020|15029.5|15028|15021.5|15020|3274
1660909500000|2022-08-19 11:45:00|15020.5|15019|15027.4|15025.9|15029.5|15027|15020.2|15018.6|3707
1660909800000|2022-08-19 11:50:00|15027.1|15025.6|15022.4|15020.9|15027.4|15025.9|15020.4|15018.9|1855
1660910100000|2022-08-19 11:55:00|15023.4|15021.9|15025.4|15023.9|15029.4|15027.9|15020|15018.5|2961
1660910400000|2022-08-19 12:00:00|15023.4|15021.9|15025.2|15023.7|15027.6|15025.7|15020|15017.5|2667
1660910700000|2022-08-19 12:05:00|15024.6|15023.1|15017|15015.5|15025.2|15023.7|15015|15013.5|3428
1660911000000|2022-08-19 12:10:00|15018|15014.5|15013|15011.5|15018|15016.5|15005.6|15004.1|5149
1660911300000|2022-08-19 12:15:00|15012|15010.5|15010|15008.5|15016.4|15014.5|15003|15001.1|8794
1660911600000|2022-08-19 12:20:00|15010.4|15008.9|15015.7|15014.2|15017.7|15016|15004|15002.5|5187
1660911900000|2022-08-19 12:25:00|15014.7|15013.2|15021.7|15020.2|15028.7|15027.2|15014.7|15013.2|3891
1660912200000|2022-08-19 12:30:00|15022.7|15020.6|15025.9|15024.4|15027.3|15025.4|15018.7|15017.2|2984
1660912500000|2022-08-19 12:35:00|15024.9|15023.4|15033.3|15031.8|15035.3|15033.2|15023.3|15021.8|3221
1660912800000|2022-08-19 12:40:00|15032.3|15030.8|15037.7|15036.2|15043.7|15042.2|15032.3|15030.8|4712
1660913100000|2022-08-19 12:45:00|15038.7|15037.2|15021.7|15020.2|15040.7|15039.2|15020.7|15019.2|3257
1660913400000|2022-08-19 12:50:00|15022.7|15021.2|15023.9|15022.4|15030.9|15029.4|15019.9|15017.8|3904
1660913700000|2022-08-19 12:55:00|15024.9|15023.4|15027.9|15026.4|15030.9|15028.6|15020.3|15018.4|4264
1660914000000|2022-08-19 13:00:00|15026.9|15025.4|15034.9|15032.4|15040.3|15038.8|15024.9|15023.4|3561
1660914300000|2022-08-19 13:05:00|15033.9|15032.8|15039.9|15038.4|15042.5|15041|15030.9|15029.4|2441
1660914600000|2022-08-19 13:10:00|15038.9|15037.4|15022.9|15021.4|15040.9|15039.4|15022.9|15021.4|2120
1660914900000|2022-08-19 13:15:00|15023.6|15022.1|15035.9|15034.4|15036.9|15035.4|15022.9|15021.4|1469
1660915200000|2022-08-19 13:20:00|15034.9|15033.4|15034.8|15033.3|15036.2|15034.4|15023.8|15022.3|2583
1660915500000|2022-08-19 13:25:00|15035.8|15032.6|15015.8|15014.3|15035.8|15032.6|15014.8|15013.3|3218
1660915800000|2022-08-19 13:30:00|15014.8|15013.3|15024.8|15022.3|15026.8|15025.3|15004.8|15002.3|10827
1660916100000|2022-08-19 13:35:00|15024.4|15022.9|15021.8|15020.3|15030.8|15029.3|15015.8|15014.3|5380
1660916400000|2022-08-19 13:40:00|15020.8|15019.3|15032.8|15031.3|15036.2|15034.3|15017.8|15016.3|2539
1660916700000|2022-08-19 13:45:00|15033.8|15032.3|15029.8|15028.3|15037.4|15035.9|15027.8|15026.3|1780
1660917000000|2022-08-19 13:50:00|15028.8|15027.3|15036.8|15035.3|15039.2|15037.3|15028.8|15027.3|2171
1660917300000|2022-08-19 13:55:00|15037.8|15034.7|15036.2|15033.7|15038.2|15036.3|15030.8|15029.3|2754
1660917600000|2022-08-19 14:00:00|15034.8|15033.3|15034.8|15032.3|15036.8|15035.3|15026.8|15024.3|1911
1660917900000|2022-08-19 14:05:00|15034.2|15032.7|15031.8|15030.3|15034.2|15032.7|15026.8|15024.9|2039
1660918200000|2022-08-19 14:10:00|15030.8|15029.3|15024.7|15023.2|15030.8|15029.3|15024|15022.2|2377
1660918500000|2022-08-19 14:15:00|15025.7|15024.2|15023.1|15021.6|15025.7|15024.2|15019.1|15017.6|2527
1660918800000|2022-08-19 14:20:00|15022.1|15020.6|15021.1|15019.6|15024.1|15022.2|15018.1|15016.6|1291
1660919100000|2022-08-19 14:25:00|15020.1|15018.6|15020.1|15018.6|15024.7|15023.2|15017.1|15014.6|1510
1660919400000|2022-08-19 14:30:00|15019.1|15017.6|15023.7|15022.2|15024.7|15023.2|15016.1|15014.6|2624
1660919700000|2022-08-19 14:35:00|15023.5|15022|15020.1|15018.6|15023.9|15022.2|15017.5|15015.6|2056
1660920000000|2022-08-19 14:40:00|15020.5|15019|15014.1|15012.6|15021.5|15019.6|15014.1|15012.2|1548
1660920300000|2022-08-19 14:45:00|15015.1|15013.6|15011.1|15009.6|15018.5|15016.6|15011.1|15009.6|2011
1660920600000|2022-08-19 14:50:00|15012.1|15010.6|15007.7|15005.2|15012.5|15010.6|15002.7|15001.2|3214
1660920900000|2022-08-19 14:55:00|15006.7|15006.2|15006.7|15005.2|15011.1|15009.2|15003.7|15002.2|2783
1660921200000|2022-08-19 15:00:00|15005.7|15004.2|15015.6|15013.1|15016.6|15015.1|15003.7|15002.2|3231
1660921500000|2022-08-19 15:05:00|15014.6|15012.8|15016.6|15015.1|15022|15020.5|15014.6|15012.8|2345
1660921800000|2022-08-19 15:10:00|15015.6|15014.1|15014.6|15013.1|15018.4|15016.9|15009.6|15008.1|4181
1660922100000|2022-08-19 15:15:00|15013.6|15012.1|15015.6|15014.1|15016.6|15015.1|15008.6|15007.1|3103
1660922400000|2022-08-19 15:20:00|15014.6|15013.1|15016.4|15014.9|15021|15019.5|15014.6|15013.1|4631
1660922700000|2022-08-19 15:25:00|15017.4|15015.9|15016.4|15014.9|15018.4|15016.9|15012.4|15010.9|1160
1660923000000|2022-08-19 15:30:00|15017.4|15013.9|15012.4|15010.9|15017.4|15015.9|15008.4|15006.5|1823
1660923300000|2022-08-19 15:35:00|15012.8|15010.3|15014.4|15012.9|15017.4|15014.9|15009.6|15007.9|1082
1660923600000|2022-08-19 15:40:00|15015.4|15013.9|15016.4|15014.9|15018.4|15016.9|15013.4|15011.9|1813
1660923900000|2022-08-19 15:45:00|15017|15014.5|15013.4|15011.9|15017|15015.3|15012.4|15010.9|1310
1660924200000|2022-08-19 15:50:00|15012.4|15010.9|15017.3|15015.8|15017.7|15016.2|15012.3|15010.8|1342
1660924500000|2022-08-19 15:55:00|15016.3|15013.8|15015.3|15013.8|15016.3|15014.8|15014.3|15012.4|1216
1660924800000|2022-08-19 16:00:00|15015.5|15014|15016.3|15014.8|15017.3|15015.8|15013.3|15011.8|724
1660925100000|2022-08-19 16:05:00|15017.1|15015.6|15019.3|15017.8|15020.7|15018.8|15016.7|15014.8|639
1660925400000|2022-08-19 16:10:00|15020.3|15017.4|15019.3|15017.8|15020.9|15019.4|15019.3|15017.4|313
1660925700000|2022-08-19 16:15:00|15020.3|15018.4|15024.5|15023|15025.5|15024|15019.9|15017.8|584
1660926000000|2022-08-19 16:20:00|15025.5|15024|15024.5|15023|15025.9|15024|15022.9|15021.4|319
1660926300000|2022-08-19 16:25:00|15023.9|15022.4|15025.9|15024.4|15025.9|15024.4|15022.5|15021|769
1660926600000|2022-08-19 16:30:00|15025.5|15024|15030.3|15028.8|15031.3|15029.8|15025.5|15023.8|1317
1660926900000|2022-08-19 16:35:00|15029.3|15027.8|15025.3|15023.8|15029.3|15027.8|15025.3|15023.4|377
1660927200000|2022-08-19 16:40:00|15026.3|15024.8|15022.2|15020.7|15026.6|15024.8|15021.9|15019.4|449
1660927500000|2022-08-19 16:45:00|15023.2|15021.7|15024.2|15022.7|15025.2|15023.7|15021.2|15018.7|176
1660927800000|2022-08-19 16:50:00|15025.2|15023.3|15022.2|15020.7|15025.2|15023.7|15020.2|15018.7|364
1660928100000|2022-08-19 16:55:00|15022|15020.5|15027.2|15024.7|15027.2|15025.7|15021.2|15019.7|309
1660928400000|2022-08-19 17:00:00|15026.2|15025.1|15030.2|15028.7|15030.2|15028.7|15026.2|15024.7|182
1660928700000|2022-08-19 17:05:00|15029.6|15027.7|15031.2|15029.7|15031.6|15029.7|15028.2|15026.7|106
1660929000000|2022-08-19 17:10:00|15030.6|15029.1|15030.2|15028.7|15031.2|15029.7|15029.2|15027.7|36
1660929300000|2022-08-19 17:15:00|15031.2|15029.1|15029.2|15027.7|15031.2|15029.1|15028.2|15026.7|70
1660929600000|2022-08-19 17:20:00|15030.6|15028.1|15030.2|15027.7|15031.2|15029.7|15029.2|15027.7|75
1660929900000|2022-08-19 17:25:00|15029.8|15027.3|15030.2|15028.7|15030.2|15028.7|15029.2|15027.3|39
1660930200000|2022-08-19 17:30:00|15029.2|15027.7|15028.1|15026.6|15030.2|15028.7|15028.1|15026.6|125
1660930500000|2022-08-19 17:35:00|15029.1|15027.6|15029.1|15026.6|15030.5|15028.6|15028.1|15026.2|105
1660930800000|2022-08-19 17:40:00|15028.7|15027.2|15030.1|15027.6|15030.1|15028.6|15028.1|15026.6|65
1660931100000|2022-08-19 17:45:00|15029.1|15028.6|15031.1|15029.6|15032.5|15030.6|15029.1|15028.2|164
1660931400000|2022-08-19 17:50:00|15030.9|15028.6|15030.1|15028.6|15031.5|15029.6|15029.1|15027.6|56
1660931700000|2022-08-19 17:55:00|15031.1|15029.6|15031.1|15029.6|15032.1|15030.6|15030.1|15028.6|99
1660932000000|2022-08-19 18:00:00|15030.1|15028.6|15032.1|15029.6|15032.1|15030.6|15029.1|15027.6|87
1660932300000|2022-08-19 18:05:00|15031.7|15030.6|15031.1|15029.6|15032.1|15030.6|15030.1|15028.2|66
1660932600000|2022-08-19 18:10:00|15032.1|15030.6|15031.1|15029.6|15032.1|15030.6|15031.1|15029.6|65
1660932900000|2022-08-19 18:15:00|15030.1|15028.6|15030.1|15028.6|15031.1|15029.6|15029.1|15027.6|85
1660933200000|2022-08-19 18:20:00|15031.1|15029.6|15032.1|15029.6|15032.1|15030.6|15030.1|15028.2|63
1660933500000|2022-08-19 18:25:00|15031.7|15030.2|15030|15028.5|15032.1|15030.6|15029|15027.5|108
1660933800000|2022-08-19 18:30:00|15030.3|15028.8|15028|15026.5|15030.3|15028.8|15028|15026.5|76
1660934100000|2022-08-19 18:35:00|15029|15027.5|15028|15026.5|15030|15028.5|15028|15026.5|84
1660934400000|2022-08-19 18:40:00|15027|15025.5|15024|15022.5|15027.4|15025.5|15024|15022.5|132
1660934700000|2022-08-19 18:45:00|15023|15021.5|15025|15023.5|15025|15023.5|15023|15021.5|177
1660935000000|2022-08-19 18:50:00|15025.8|15024.3|15027.4|15025.9|15027.4|15025.9|15025.4|15023.9|102
1660935300000|2022-08-19 18:55:00|15026.8|15024.9|15021.4|15019.9|15027.4|15025.3|15020.4|15018.9|285
1660935600000|2022-08-19 19:00:00|15022.4|15019.5|15024.4|15022.9|15024.4|15022.9|15021.4|15019.5|146
1660935900000|2022-08-19 19:05:00|15024|15021.9|15022.4|15020.9|15024.8|15022.9|15022.4|15020.9|50
1660936200000|2022-08-19 19:10:00|15021.4|15019.9|15022.4|15020.9|15023.4|15021.9|15019.4|15017.9|123
1660936500000|2022-08-19 19:15:00|15022.3|15020.8|15026.3|15024.8|15026.3|15024.8|15022.3|15020.5|63
1660936800000|2022-08-19 19:20:00|15025.3|15023.8|15027.3|15025.8|15027.3|15025.8|15024.9|15022.8|68
1660937100000|2022-08-19 19:25:00|15026.3|15024.8|15027.3|15025.8|15027.3|15025.8|15025.9|15023.8|31
1660937400000|2022-08-19 19:30:00|15027.9|15026.4|15029.9|15028.4|15031.9|15030.4|15027.9|15026.4|145
1660937700000|2022-08-19 19:35:00|15029.5|15028|15029.9|15027.4|15030.9|15028.4|15028.9|15027.4|58
1660938000000|2022-08-19 19:40:00|15029.5|15027|15030.9|15029.4|15031.9|15029.4|15028.9|15027|55
1660938300000|2022-08-19 19:45:00|15031.3|15029.8|15027.9|15026.4|15031.9|15030.4|15027.9|15026|73
1660938600000|2022-08-19 19:50:00|15027.7|15026.2|15028.9|15026.4|15028.9|15027.4|15026.3|15024.8|189
1660938900000|2022-08-19 19:55:00|15028.5|15026|15028.3|15025.8|15029.3|15027|15025.7|15023.7|240
1661148300000|2022-08-22 06:05:00|15006.6|15005.1|15005.5|15004|15013.6|15012.1|14999.6|14997.1|1294
1661148600000|2022-08-22 06:10:00|15004.5|15003|15019.5|15018|15020.5|15019|15002.9|15001.4|1564
1661148900000|2022-08-22 06:15:00|15018.7|15017.2|15026.3|15024.8|15030.3|15028.8|15018.5|15017|1211
1661149200000|2022-08-22 06:20:00|15026.1|15024.6|15029.3|15027.8|15035.7|15033.8|15021.3|15019.8|2991
1661149500000|2022-08-22 06:25:00|15030.3|15028.8|15032.3|15030.8|15037.8|15035.8|15028.3|15026.8|1718
1661149800000|2022-08-22 06:30:00|15033.3|15031.8|15039.7|15038.2|15040.7|15039.2|15028.7|15027.2|2053
1661150100000|2022-08-22 06:35:00|15038.7|15037.2|15037.3|15035.8|15044.1|15042.6|15036.3|15034.8|2070
1661150400000|2022-08-22 06:40:00|15038.3|15036.8|15047|15045.5|15047.4|15045.7|15034.3|15032.8|2501
1661150700000|2022-08-22 06:45:00|15046.6|15045.1|15063.4|15061.9|15063.4|15061.9|15043.4|15041.3|2682
1661151000000|2022-08-22 06:50:00|15064.4|15062.9|15046.4|15044.9|15068.4|15066.9|15044.4|15042.9|3007
1661151300000|2022-08-22 06:55:00|15047.4|15045.9|15038.4|15036.9|15047.4|15045.9|15036|15033.5|2235
1661151600000|2022-08-22 07:00:00|15040.4|15038.9|15069.4|15067.9|15069.4|15067.9|15040.4|15038.9|3971
1661151900000|2022-08-22 07:05:00|15070|15068.5|15065.4|15063.9|15070.4|15068.9|15058.4|15056.9|3420
1661152200000|2022-08-22 07:10:00|15064.4|15062.9|15050.4|15048.9|15064.8|15062.9|15050.4|15048.9|2304
1661152500000|2022-08-22 07:15:00|15051.4|15049.9|15053.4|15051.9|15061.4|15058.9|15046.4|15044.9|3085
1661152800000|2022-08-22 07:20:00|15054.4|15052.9|15053.4|15050.9|15060.4|15058.7|15052.4|15050.9|1865
1661153100000|2022-08-22 07:25:00|15053.8|15051.9|15049.3|15047.8|15058.4|15056.9|15049.3|15047.8|1999
1661153400000|2022-08-22 07:30:00|15050.3|15048.8|15044.3|15042.8|15056.3|15054.8|15041.3|15039.8|3023
1661153700000|2022-08-22 07:35:00|15044.5|15043|15055.3|15053.8|15057.3|15055.8|15044.3|15042.8|2061
1661154000000|2022-08-22 07:40:00|15056.3|15054.8|15069.3|15067.8|15072.3|15070.8|15056.3|15054.8|2922
1661154300000|2022-08-22 07:45:00|15068.3|15066.8|15069.3|15067.8|15071.3|15069.8|15061.7|15060.2|2657
1661154600000|2022-08-22 07:50:00|15069.9|15068.4|15054.3|15052.8|15072.5|15070.4|15054.3|15052.8|2093
1661154900000|2022-08-22 07:55:00|15054.9|15053.4|15052.3|15050.8|15060.3|15058.8|15049.3|15047.8|3694
1661155200000|2022-08-22 08:00:00|15053.3|15051.6|15062.3|15060.8|15067.3|15065.8|15052.3|15050.8|2169
1661155500000|2022-08-22 08:05:00|15062.5|15061|15067.3|15065.8|15071.3|15069.8|15062.3|15060.8|2498
1661155800000|2022-08-22 08:10:00|15066.3|15064.8|15068.3|15066.8|15072.3|15070.8|15064.3|15062.8|1928
1661156100000|2022-08-22 08:15:00|15068.4|15066.9|15059.2|15057.7|15069.3|15067.8|15056.3|15054.8|2377
1661156400000|2022-08-22 08:20:00|15059.4|15057.9|15069.2|15067.7|15069.2|15067.7|15058.2|15056.7|2145
1661156700000|2022-08-22 08:25:00|15070.2|15068.7|15053.2|15051.7|15070.6|15068.7|15053.2|15051.7|2149
1661157000000|2022-08-22 08:30:00|15052.2|15050.7|15041.2|15039.7|15053.6|15051.7|15038.6|15037.1|4049
1661157300000|2022-08-22 08:35:00|15040.8|15038.7|15027.2|15025.7|15041.6|15039.7|15027.2|15025.7|2418
1661157600000|2022-08-22 08:40:00|15026.2|15024.7|15023.2|15021.7|15029.3|15027.7|15020.2|15018.7|3248
1661157900000|2022-08-22 08:45:00|15022.2|15020.7|15014.2|15012.7|15023.2|15021.7|15011.2|15009.7|3281
1661158200000|2022-08-22 08:50:00|15014.8|15012.3|15005|15003.5|15019.2|15016.7|15005|15003.5|2992
1661158500000|2022-08-22 08:55:00|15006|15004.5|15004|15002.5|15006|15004.5|14996|14994.5|3126
1661158800000|2022-08-22 09:00:00|15005|15003.5|15007|15005.5|15011|15009.5|14999|14997.5|2917
1661159100000|2022-08-22 09:05:00|15008|15006.5|15005|15003.5|15012|15009.7|15004|15002.1|3460
1661159400000|2022-08-22 09:10:00|15006|15004.5|15006|15004.5|15008|15006.5|14998|14996.5|2364
1661159700000|2022-08-22 09:15:00|15007|15005.5|15010|15008.5|15011|15008.5|15001|14999.5|2143
1661160000000|2022-08-22 09:20:00|15011|15009.5|15012.9|15011.4|15013.9|15012.4|15004.9|15003.4|3096
1661160300000|2022-08-22 09:25:00|15013.1|15011.6|15010.1|15008.6|15023.3|15021.4|15010.1|15008.6|4515
1661160600000|2022-08-22 09:30:00|15011.1|15009.6|15014.1|15012.6|15019.5|15017.6|15010.1|15008.6|2231
1661160900000|2022-08-22 09:35:00|15014.7|15013.2|15013.1|15011.6|15019.1|15017.6|15012.1|15010.6|1410
1661161200000|2022-08-22 09:40:00|15014.1|15012.6|15021.1|15018.6|15021.1|15019.6|15013.1|15011.2|2706
1661161500000|2022-08-22 09:45:00|15020.7|15019.2|15012.1|15010.6|15024.5|15022.6|15012.1|15010.6|2081
1661161800000|2022-08-22 09:50:00|15012.7|15011.2|15010.1|15008.6|15017.1|15015.6|15008.1|15006.6|3279
1661162100000|2022-08-22 09:55:00|15010.2|15008.7|15017.1|15015.6|15021.1|15019.6|15010.1|15008.6|1922
1661162400000|2022-08-22 10:00:00|15018.1|15016.6|15023|15021.5|15028|15026.5|15014|15012.5|3640
1661162700000|2022-08-22 10:05:00|15023.2|15021.7|15020|15018.5|15028.5|15026.7|15014|15012.5|4200
1661163000000|2022-08-22 10:10:00|15019.2|15017.7|15009|15007.5|15019.2|15017.7|15004|15001.5|2751
1661163300000|2022-08-22 10:15:00|15008.8|15007.3|14991|14989.5|15010.4|15008.5|14990|14988.5|4023
1661163600000|2022-08-22 10:20:00|14990|14988.5|14981|14979.5|14992|14989.5|14977|14975.5|5021
1661163900000|2022-08-22 10:25:00|14981.8|14980.3|14979|14977.5|14988|14986.5|14974|14972.5|3260
1661164200000|2022-08-22 10:30:00|14980|14978.5|14986.8|14985.3|14988.8|14986.7|14975|14973.5|3653
1661164500000|2022-08-22 10:35:00|14987.2|14985.7|14983.8|14982.3|14988.8|14987.3|14982.8|14981.3|1237
1661164800000|2022-08-22 10:40:00|14984.8|14983.3|14983.8|14982.3|14986.2|14984.7|14978.8|14976.9|2939
1661165100000|2022-08-22 10:45:00|14984.8|14982.9|14988.8|14986.3|14989.8|14988.3|14976.8|14975.3|1677
1661165400000|2022-08-22 10:50:00|14987.8|14985.9|14986.8|14984.3|14993.8|14992.3|14985.8|14983.9|2219
1661165700000|2022-08-22 10:55:00|14985.8|14983.3|14980.8|14979.3|14986.8|14984.3|14978.8|14977.3|1094
1661166000000|2022-08-22 11:00:00|14979.8|14978.3|14982.7|14981.2|14987.2|14985.3|14978.8|14976.8|2062
1661166300000|2022-08-22 11:05:00|14981.7|14980.2|14985.7|14984.2|14987.7|14986.2|14978.7|14977.2|1362
1661166600000|2022-08-22 11:10:00|14985.3|14983.2|14984.7|14983.2|14991.7|14990.2|14982.7|14981.2|1235
1661166900000|2022-08-22 11:15:00|14985.7|14984.2|14994.7|14993.2|14996.1|14994.2|14984.7|14983.2|1473
1661167200000|2022-08-22 11:20:00|14993.7|14992.2|15000.7|14999.2|15002.1|15000.2|14993.7|14992.2|1663
1661167500000|2022-08-22 11:25:00|15000.3|14997.8|14995.7|14994.2|15005.7|15004.2|14993.7|14992.2|1811
1661167800000|2022-08-22 11:30:00|14995.9|14994.4|14994.7|14993.2|14998.7|14997.2|14992.7|14991.2|1956
1661168100000|2022-08-22 11:35:00|14996.1|14993.6|14996.7|14995.2|14998.7|14997.2|14990.7|14988.8|999
1661168400000|2022-08-22 11:40:00|14997.7|14995.6|15000.7|14999.2|15001.7|15000.2|14994.7|14993.2|830
1661168700000|2022-08-22 11:45:00|15001.7|15000.2|14997.7|14996.2|15003.7|15002.2|14995.7|14994.2|1719
1661169000000|2022-08-22 11:50:00|14996.7|14995.2|14995.7|14994.2|14999.7|14998.2|14991.8|14990.3|1564
1661169300000|2022-08-22 11:55:00|14994.7|14993.2|14983.6|14982.1|14995.2|14993.2|14983.6|14981.7|5279
1661169600000|2022-08-22 12:00:00|14984.6|14981.7|14978.6|14977.1|14990.6|14989.1|14978.6|14977.1|2065
1661169900000|2022-08-22 12:05:00|14979.6|14978.1|14962.6|14961.1|14979.6|14978.1|14962|14960.5|5543
1661170200000|2022-08-22 12:10:00|14963.6|14962.1|14970.6|14969.1|14972.6|14971.1|14958.6|14957.1|3425
1661170500000|2022-08-22 12:15:00|14971.6|14970.1|14965.4|14963.9|14977.8|14975.9|14964.4|14962.9|4217
1661170800000|2022-08-22 12:20:00|14965|14963.5|14974.4|14972.9|14975.8|14973.9|14964.4|14962.9|2890
1661171100000|2022-08-22 12:25:00|14975.4|14973.9|14966.4|14964.9|14977.4|14975.9|14961.4|14959.5|5985
1661171400000|2022-08-22 12:30:00|14965.4|14963.9|14952.4|14950.9|14967.4|14965.9|14952.4|14950.9|4496
1661171700000|2022-08-22 12:35:00|14952.8|14951.3|14957.4|14955.9|14958.4|14956.3|14945.4|14943.9|4252
1661172000000|2022-08-22 12:40:00|14958.4|14955.5|14942.4|14940.9|14959.4|14957.9|14941.4|14939.9|3903
1661172300000|2022-08-22 12:45:00|14942|14940.5|14943.2|14941.7|14948.2|14946.7|14936.8|14934.7|5788
1661172600000|2022-08-22 12:50:00|14942.2|14940.7|14937.2|14935.7|14943.2|14941.7|14932.2|14930.7|4539
1661172900000|2022-08-22 12:55:00|14938.2|14936.7|14925|14923.5|14938.2|14936.7|14918.2|14916.7|3806
1661173200000|2022-08-22 13:00:00|14926.4|14923.9|14925|14923.5|14930|14928.5|14916|14914.5|8298
1661173500000|2022-08-22 13:05:00|14924|14922.5|14923.8|14922.3|14929.2|14927.3|14920.8|14919.3|2547
1661173800000|2022-08-22 13:10:00|14924.8|14923.3|14915.6|14914.1|14930|14928.1|14914.6|14913.1|3591
1661174100000|2022-08-22 13:15:00|14916.6|14915.1|14936.4|14934.9|14936.8|14934.9|14916.6|14915.1|3286
1661174400000|2022-08-22 13:20:00|14937.4|14935.9|14939.6|14937.1|14946.4|14944.9|14935.4|14933.9|6157
1661174700000|2022-08-22 13:25:00|14940.6|14938.1|14945.6|14944.1|14946.6|14945.1|14940.6|14938.1|3174
1661175000000|2022-08-22 13:30:00|14946.6|14943.9|14931.6|14930.1|14946.6|14943.9|14929.6|14928.1|3633
1661175300000|2022-08-22 13:35:00|14930.6|14929.1|14933|14931.5|14940|14938.1|14929.6|14928.1|4001
1661175600000|2022-08-22 13:40:00|14932|14930.5|14929|14927.5|14936|14933.5|14927|14925.5|4435
1661175900000|2022-08-22 13:45:00|14928|14926.5|14928.9|14926.4|14930|14928.5|14923|14921.5|2703
1661176200000|2022-08-22 13:50:00|14927.9|14926.6|14932.2|14930.7|14932.6|14930.7|14922.2|14920.3|3909
1661176500000|2022-08-22 13:55:00|14931.2|14929.7|14928.2|14926.7|14933.2|14931.7|14926.2|14924.3|4592
1661176800000|2022-08-22 14:00:00|14929.2|14927.7|14942.2|14940.7|14942.6|14940.7|14928.2|14926.3|4274
1661177100000|2022-08-22 14:05:00|14943.2|14941.7|14949.1|14947.6|14950.6|14948.6|14935.2|14933.7|4089
1661177400000|2022-08-22 14:10:00|14950.1|14948.1|14956.7|14955.2|14963.5|14961.6|14949.1|14947.6|4565
1661177700000|2022-08-22 14:15:00|14956.9|14955.4|14959.3|14957.8|14967.3|14965.8|14956.9|14955.4|4177
1661178000000|2022-08-22 14:20:00|14958.3|14956.8|14961.3|14959.8|14963.3|14961.8|14955.3|14953.4|3487
1661178300000|2022-08-22 14:25:00|14962.3|14960.8|14954.5|14953|14970.3|14968.8|14954.3|14952.8|4994
1661178600000|2022-08-22 14:30:00|14954.3|14952.8|14949.5|14948|14955.3|14953.8|14947.5|14946|2808
1661178900000|2022-08-22 14:35:00|14948.5|14947|14947.6|14946.1|14959.5|14958|14944.6|14943.1|3857
1661179200000|2022-08-22 14:40:00|14946.6|14945.1|14949|14947.5|14951|14949.5|14944.6|14942.7|1782
1661179500000|2022-08-22 14:45:00|14948.6|14946.5|14943.4|14941.9|14949|14947.5|14940.4|14938.5|2199
1661179800000|2022-08-22 14:50:00|14942.4|14940.9|14938.4|14936.9|14945.4|14943.9|14936.4|14934.5|2227
1661180100000|2022-08-22 14:55:00|14936.4|14934.9|14933.4|14931.9|14942.4|14940.3|14932.4|14930.5|2116
1661180400000|2022-08-22 15:00:00|14932.4|14930.9|14926.4|14924.9|14934.4|14932.9|14925.4|14923.9|2914
1661180700000|2022-08-22 15:05:00|14926.8|14924.3|14932.4|14930.9|14934.8|14932.9|14923.4|14921.9|2218
1661181000000|2022-08-22 15:10:00|14933.4|14931.9|14929.4|14927.9|14934.8|14932.9|14928.4|14926.9|2768
1661181300000|2022-08-22 15:15:00|14930|14928.5|14934.4|14932.9|14935.8|14933.9|14928.4|14926.9|4466
1661181600000|2022-08-22 15:20:00|14935.4|14932.5|14933.4|14931.9|14938.4|14936.9|14931.4|14929.9|2337
1661181900000|2022-08-22 15:25:00|14932.8|14931.3|14921.3|14919.8|14934.8|14932.3|14921.3|14919.4|2282
1661182200000|2022-08-22 15:30:00|14922.3|14919.9|14914.3|14912.8|14923.3|14921.8|14909.3|14907.4|3622
1661182500000|2022-08-22 15:35:00|14915.3|14913.2|14902.3|14900.8|14917.3|14915.8|14901.3|14899.4|2424
1661182800000|2022-08-22 15:40:00|14901.3|14899.8|14900.3|14898.8|14905.3|14903.8|14898.3|14896.8|2313
1661183100000|2022-08-22 15:45:00|14899.3|14897.8|14908.1|14906.6|14908.1|14906.6|14898.1|14896.2|2346
1661183400000|2022-08-22 15:50:00|14908.5|14905.6|14907.1|14905.6|14912.5|14910.6|14906.1|14904.6|1685
1661183700000|2022-08-22 15:55:00|14908.1|14906|14907.1|14905.6|14910.5|14908.6|14904.1|14902.6|980
1661184000000|2022-08-22 16:00:00|14908.1|14906.6|14903.5|14902|14909.1|14907.6|14903.1|14901.6|847
1661184300000|2022-08-22 16:05:00|14903.1|14901.6|14908.1|14906.6|14908.1|14906.6|14902.1|14900.6|699
1661184600000|2022-08-22 16:10:00|14907.9|14906.4|14906.1|14904.6|14909.5|14907.6|14905.1|14903.2|762
1661184900000|2022-08-22 16:15:00|14905.1|14903.6|14909.1|14907.6|14912.1|14910.6|14905.1|14903.6|514
1661185200000|2022-08-22 16:20:00|14909.9|14906.6|14907.1|14905.6|14911.1|14909|14906.1|14904.6|563
1661185500000|2022-08-22 16:25:00|14906.1|14904.6|14903.1|14900.6|14907.5|14905.6|14901.6|14899.6|417
1661185800000|2022-08-22 16:30:00|14902.2|14901.6|14905|14903.5|14906.1|14904.6|14902.1|14900.1|452
1661186100000|2022-08-22 16:35:00|14906|14904.5|14905|14903.5|14907|14905.5|14904|14902.1|248
1661186400000|2022-08-22 16:40:00|14904|14902.5|14904|14901.5|14905|14903.5|14903|14901.5|671
1661186700000|2022-08-22 16:45:00|14903|14900.5|14904|14902.5|14905|14903.5|14900|14898.5|333
1661187000000|2022-08-22 16:50:00|14903.6|14901.1|14904|14902.5|14908|14906.5|14903|14901.1|512
1661187300000|2022-08-22 16:55:00|14904.2|14902.7|14905|14903.5|14907|14904.5|14904.2|14902.7|310
1661187600000|2022-08-22 17:00:00|14906|14904.5|14903|14901.5|14906|14904.5|14903|14901.5|198
1661187900000|2022-08-22 17:05:00|14902.2|14900.7|14904.6|14902.1|14905|14903.5|14902|14900.5|129
1661188200000|2022-08-22 17:10:00|14904|14902.5|14906|14904.5|14906|14904.5|14904|14902.5|190
1661188500000|2022-08-22 17:15:00|14905.8|14904.3|14910|14908.5|14910|14908.5|14905|14903.5|130
1661188800000|2022-08-22 17:20:00|14909.1|14907.6|14911|14909.5|14912|14910.5|14909|14907.5|100
1661189100000|2022-08-22 17:25:00|14912|14910.5|14912.9|14911.4|14912.9|14911.4|14910.9|14909|66
1661189400000|2022-08-22 17:30:00|14911.9|14910.4|14910.9|14909.4|14912.4|14910.4|14910.9|14909.4|49
1661189700000|2022-08-22 17:35:00|14911.9|14910.4|14911.9|14910.4|14912.9|14911.4|14908.9|14907|321
1661190000000|2022-08-22 17:40:00|14912.9|14911|14913.9|14912.4|14913.9|14912.4|14911.9|14909.4|195
1661190300000|2022-08-22 17:45:00|14914.9|14913.4|14915.9|14913.4|14916.3|14914.4|14914.9|14913|205
1661190600000|2022-08-22 17:50:00|14916.3|14914.4|14912.9|14911.4|14916.3|14914.4|14912.9|14911.4|146
1661190900000|2022-08-22 17:55:00|14911.9|14910.4|14908.9|14907.4|14912.9|14910.8|14907.9|14906|184
1661191200000|2022-08-22 18:00:00|14907.9|14906.4|14908.9|14907.4|14908.9|14907.4|14907.9|14905.9|45
1661191500000|2022-08-22 18:05:00|14909.7|14908.2|14908.9|14907.4|14910.3|14908.4|14907.9|14906.4|100
1661191800000|2022-08-22 18:10:00|14907.9|14906.4|14910.9|14909.4|14910.9|14909.4|14907.9|14906.4|154
1661192100000|2022-08-22 18:15:00|14911.9|14908.4|14909.8|14908.3|14911.9|14909.4|14908.9|14907.4|88
1661192400000|2022-08-22 18:20:00|14908.8|14907.3|14908.8|14907.3|14909.8|14908.3|14908.8|14907.3|78
1661192700000|2022-08-22 18:25:00|14907.8|14906.3|14908.8|14907.3|14909.2|14907.3|14907.8|14906.3|61
1661193000000|2022-08-22 18:30:00|14907.8|14906.3|14905.4|14902.9|14908.8|14907.3|14905.4|14902.9|158
1661193300000|2022-08-22 18:35:00|14905.8|14903.3|14904.8|14903.3|14906.2|14904.3|14904.8|14903.3|50
1661193600000|2022-08-22 18:40:00|14904.4|14902.9|14905.8|14904.3|14906.8|14905.3|14904.4|14902.3|99
1661193900000|2022-08-22 18:45:00|14906.6|14905.1|14903.8|14902.3|14906.8|14905.3|14902.8|14901.3|55
1661194200000|2022-08-22 18:50:00|14904.8|14903.3|14906.8|14905.3|14906.8|14905.3|14903.8|14902.3|99
1661194500000|2022-08-22 18:55:00|14907.8|14906.3|14907.8|14906.3|14909.8|14908.3|14906.8|14905.3|110
1661194800000|2022-08-22 19:00:00|14907.9|14906.4|14908.8|14907.3|14909.2|14907.3|14907.8|14905.8|59
1661195100000|2022-08-22 19:05:00|14907.8|14906.3|14907.8|14906.3|14907.8|14906.3|14907.8|14906.3|14
1661195400000|2022-08-22 19:10:00|14907.3|14905.8|14908.7|14907.2|14908.7|14907.2|14906.7|14905.2|43
1661195700000|2022-08-22 19:15:00|14909.7|14908.2|14909.7|14908.2|14909.7|14908.2|14908.7|14906.8|40
1661196000000|2022-08-22 19:20:00|14909.6|14908.1|14911.7|14910.2|14912.3|14910.6|14909.6|14908.1|37
1661196300000|2022-08-22 19:25:00|14910.7|14909.2|14912.7|14911.2|14913.7|14912.2|14910.7|14909.2|61
1661196600000|2022-08-22 19:30:00|14913.3|14910.8|14913.7|14912.2|14914.7|14913.2|14912.7|14910.8|129
1661196900000|2022-08-22 19:35:00|14912.7|14911.2|14913.7|14912.2|14913.7|14912.2|14911.7|14910.2|147
1661197200000|2022-08-22 19:40:00|14914.7|14913.2|14913.7|14912.2|14914.7|14913.2|14913.7|14912.2|76
1661197500000|2022-08-22 19:45:00|14912.7|14911.2|14914.7|14913.2|14915.7|14914.2|14912.7|14911.2|155
1661197800000|2022-08-22 19:50:00|14915.1|14912.6|14916.7|14915.2|14918.7|14917.2|14914.3|14912.2|225
1661198100000|2022-08-22 19:55:00|14917.7|14916.2|14917.7|14916.2|14918.7|14917.2|14915.7|14914.2|276
1661234700000|2022-08-23 06:05:00|14910.7|14909.2|14910.7|14909.2|14916.7|14915.2|14909.7|14908.2|1238
1661235000000|2022-08-23 06:10:00|14911.1|14909.6|14927.1|14925.6|14930.5|14929|14910.7|14909.2|1725
1661235300000|2022-08-23 06:15:00|14929.5|14928|14929.1|14926.6|14935.5|14933.4|14923.5|14922|1430
1661235600000|2022-08-23 06:20:00|14929.5|14927|14925.5|14924|14931.5|14930|14918.5|14917|665
1661235900000|2022-08-23 06:25:00|14925.9|14923.4|14943.1|14941.6|14943.5|14942|14924.5|14922.6|1525
1661236200000|2022-08-23 06:30:00|14942.1|14940.6|14951|14949.5|14951|14949.5|14938.6|14936.6|2107
1661236500000|2022-08-23 06:35:00|14950.6|14949.1|14954|14951.5|14959|14957.5|14948|14946.1|1740
1661236800000|2022-08-23 06:40:00|14955|14952.5|14959.6|14958.1|14961.6|14960.1|14950.6|14948.5|1706
1661237100000|2022-08-23 06:45:00|14959.4|14957.9|14957.6|14956.1|14963|14961.1|14951.6|14950.1|1972
1661237400000|2022-08-23 06:50:00|14958.2|14955.7|14950.4|14948.9|14960.6|14959.1|14946.6|14945.1|2006
1661237700000|2022-08-23 06:55:00|14949.4|14947.9|14960.4|14958.9|14961.4|14959.9|14949.4|14947.9|2425
1661238000000|2022-08-23 07:00:00|14961.4|14959.9|14956.6|14955.1|14965|14963.5|14948.6|14946.7|3666
1661238300000|2022-08-23 07:05:00|14956.2|14954.1|14964.6|14963.1|14964.6|14963.1|14951.6|14950.1|2252
1661238600000|2022-08-23 07:10:00|14963|14961.5|14966.7|14964.2|14972.7|14971.2|14961|14959.2|3904
1661238900000|2022-08-23 07:15:00|15015.2|15011.7|14948.2|14946.7|15027.5|15024|14948.2|14946.7|9203
1661239200000|2022-08-23 07:20:00|14949.2|14945.7|14953.8|14952.3|14955.8|14954.3|14941.2|14939.7|6781
1661239500000|2022-08-23 07:25:00|14952.8|14951.3|14948.8|14946.3|14955.2|14953.5|14943.2|14941.7|3227
1661239800000|2022-08-23 07:30:00|14947|14943.5|14884.6|14883.1|14947|14943.5|14871.4|14869.9|8547
1661240100000|2022-08-23 07:35:00|14884.2|14882.7|14875.8|14874.3|14888.2|14886.7|14870.2|14868.1|8060
1661240400000|2022-08-23 07:40:00|14874.8|14873.3|14852.2|14850.7|14878.8|14877.3|14849.2|14847.2|6853
1661240700000|2022-08-23 07:45:00|14851.2|14849.7|14880.3|14878.8|14881.3|14878.8|14850.2|14848.7|4550
1661241000000|2022-08-23 07:50:00|14879.3|14877.8|14890.7|14889.2|14894.7|14893.2|14879.3|14877.8|4596
1661241300000|2022-08-23 07:55:00|14890.9|14889.4|14881.3|14878.8|14892.7|14891.2|14875.7|14874.2|2963
1661241600000|2022-08-23 08:00:00|14883.3|14880.8|14894.1|14892.6|14895.1|14893.6|14871.1|14869.6|3293
1661241900000|2022-08-23 08:05:00|14894.5|14893|14915.3|14913.8|14916.3|14914.8|14893.7|14891.6|5179
1661242200000|2022-08-23 08:10:00|14914.9|14913.4|14920.3|14918.8|14925.7|14923.8|14906.3|14904.8|5053
1661242500000|2022-08-23 08:15:00|14919.9|14918.4|14916.4|14913.9|14922.3|14920.8|14911.8|14909.9|2372
1661242800000|2022-08-23 08:20:00|14915.4|14914.9|14906.4|14904.9|14923.4|14921.9|14906.4|14903.9|3409
1661243100000|2022-08-23 08:25:00|14905.4|14903.9|14907.6|14906.1|14913.6|14911.5|14902.4|14900.9|2301
1661243400000|2022-08-23 08:30:00|14908|14906.5|14898.6|14896.1|14909|14907.2|14893.6|14892.1|4658
1661243700000|2022-08-23 08:35:00|14898|14896.5|14905.4|14902.9|14907.4|14905.9|14894.6|14893.1|2798
1661244000000|2022-08-23 08:40:00|14904.4|14903.1|14893.6|14892.1|14906.4|14904.9|14885.4|14883.9|3068
1661244300000|2022-08-23 08:45:00|14894|14892.5|14898.2|14896.7|14898.2|14896.7|14888.2|14886.3|3315
1661244600000|2022-08-23 08:50:00|14899.2|14897.7|14891.2|14889.7|14903.6|14901.7|14887.2|14885.7|3088
1661244900000|2022-08-23 08:55:00|14891.4|14889.9|14892.2|14890.7|14893.2|14891.7|14883.2|14880.7|2678
1661245200000|2022-08-23 09:00:00|14893.2|14891.7|14888.2|14886.7|14900.2|14898.7|14885.2|14883.7|3648
1661245500000|2022-08-23 09:05:00|14887.2|14885.7|14899.2|14897.7|14899.2|14897.7|14885.2|14883.7|1705
1661245800000|2022-08-23 09:10:00|14898.8|14896.7|14890|14888.5|14902.6|14900.7|14890|14888.5|1601
1661246100000|2022-08-23 09:15:00|14889.8|14888.3|14898|14896.5|14898|14896.5|14886|14884.5|4286
1661246400000|2022-08-23 09:20:00|14897|14895.5|14874.8|14873.3|14898|14896.5|14872.8|14871.3|2765
1661246700000|2022-08-23 09:25:00|14875.8|14874.3|14887|14884.5|14889|14887.5|14873.8|14872.1|2308
1661247000000|2022-08-23 09:30:00|14886|14883.5|14889|14887.5|14892.5|14891|14883|14881.5|1952
1661247300000|2022-08-23 09:35:00|14890|14887.9|14889.9|14888.4|14893.9|14892.4|14881.9|14880.4|2115
1661247600000|2022-08-23 09:40:00|14890.9|14889.4|14901.9|14899.4|14906.4|14904.4|14889.9|14888.4|1740
1661247900000|2022-08-23 09:45:00|14902.3|14900.4|14901.9|14900.4|14905.3|14903.4|14898.9|14897|1535
1661248200000|2022-08-23 09:50:00|14901.1|14899.6|14895.9|14894.4|14906.9|14904.4|14893.9|14892.4|1169
1661248500000|2022-08-23 09:55:00|14894.9|14893.4|14896.9|14894.4|14901.9|14900.4|14894.9|14893|1100
1661248800000|2022-08-23 10:00:00|14896.1|14894.6|14889.9|14888.4|14900.9|14898.4|14888.9|14887.4|1719
1661249100000|2022-08-23 10:05:00|14888.9|14887.4|14887.9|14886.4|14892.9|14891.4|14885.1|14883.6|1668
1661249400000|2022-08-23 10:10:00|14886.9|14885.4|14884.9|14883.4|14887.9|14886.4|14879.9|14878|1906
1661249700000|2022-08-23 10:15:00|14885.9|14884.4|14879.9|14878.4|14888.9|14887.4|14878.9|14877.4|2062
1661250000000|2022-08-23 10:20:00|14878.9|14877.4|14864.9|14863.4|14880.3|14878.4|14864.4|14862.4|2605
1661250300000|2022-08-23 10:25:00|14865.9|14864.4|14865.8|14864.3|14867.4|14865.3|14858.9|14857.4|3058
1661250600000|2022-08-23 10:30:00|14867.3|14864.8|14864.8|14863.3|14871.3|14869.5|14864.8|14863.3|2033
1661250900000|2022-08-23 10:35:00|14863.8|14862.3|14872.8|14871.3|14874.8|14873.3|14862.8|14861.3|2185
1661251200000|2022-08-23 10:40:00|14872.7|14871.2|14871.8|14870.3|14877.8|14876.3|14870.8|14869.3|2078
1661251500000|2022-08-23 10:45:00|14872|14870.5|14880.8|14879.3|14881.8|14880.3|14870.8|14869.3|2370
1661251800000|2022-08-23 10:50:00|14881.6|14880.1|14885.8|14884.3|14887.8|14886.3|14876.8|14875.3|1543
1661252100000|2022-08-23 10:55:00|14885.4|14883.3|14885.8|14884.3|14889.8|14888.3|14882.8|14880.9|1816
1661252400000|2022-08-23 11:00:00|14886.8|14885.3|14893.9|14892.4|14896.4|14894.5|14884.4|14882.3|6156
1661252700000|2022-08-23 11:05:00|14893.5|14892|14897.9|14896.4|14901.4|14899.4|14891.9|14890.4|3300
1661253000000|2022-08-23 11:10:00|14898.9|14897.4|14892.9|14891.4|14899.9|14898.4|14891.9|14890.4|2014
1661253300000|2022-08-23 11:15:00|14892.8|14891.3|14891.9|14890.4|14896.9|14895.4|14886.9|14885.4|2011
1661253600000|2022-08-23 11:20:00|14891.4|14889.4|14890.9|14889.4|14898.5|14896.4|14889.9|14888.4|1741
1661253900000|2022-08-23 11:25:00|14891.3|14889.8|14890.9|14889.4|14895.3|14893.4|14890.9|14889|809
1661254200000|2022-08-23 11:30:00|14891.9|14890.4|14882.9|14881.4|14895.3|14893.4|14881.9|14880.4|1366
1661254500000|2022-08-23 11:35:00|14883.1|14881.6|14892.9|14891.4|14892.9|14891.4|14881.5|14879.4|1943
1661254800000|2022-08-23 11:40:00|14893.1|14891.6|14897.9|14896.4|14900.9|14899.4|14891.9|14890.4|3292
1661255100000|2022-08-23 11:45:00|14896.9|14895.4|14906.9|14905.4|14911.9|14910.4|14894.9|14893.4|2284
1661255400000|2022-08-23 11:50:00|14906.4|14904.9|14897.2|14895.7|14906.9|14905.4|14888.9|14886.9|2550
1661255700000|2022-08-23 11:55:00|14898|14896.5|14894.8|14893.3|14900.9|14899.4|14881.9|14879.4|4301
1661256000000|2022-08-23 12:00:00|14895.8|14894.3|14895.7|14894.2|14900.1|14898.2|14887.7|14885.2|3160
1661256300000|2022-08-23 12:05:00|14894.7|14893.2|14898.7|14897.2|14902.2|14900.2|14894.7|14893.2|2825
1661256600000|2022-08-23 12:10:00|14899.7|14898.2|14888.6|14887.1|14900.2|14898.2|14887.1|14885.2|2913
1661256900000|2022-08-23 12:15:00|14889.6|14888.1|14889.6|14888.1|14891.6|14890.1|14879.5|14877|4320
1661257200000|2022-08-23 12:20:00|14889.5|14888|14878.5|14877|14890.1|14888.6|14867.3|14865.8|3604
1661257500000|2022-08-23 12:25:00|14878.6|14877.1|14882.5|14880|14883.5|14881.5|14873.6|14872|2900
1661257800000|2022-08-23 12:30:00|14881.5|14881|14862|14860.5|14882.5|14881|14859.4|14857.9|4002
1661258100000|2022-08-23 12:35:00|14862.9|14861.4|14859.4|14857.9|14864.9|14862.9|14854.4|14852.9|3677
1661258400000|2022-08-23 12:40:00|14858.4|14856.9|14857|14855.5|14866.4|14864.9|14857|14855.5|3644
1661258700000|2022-08-23 12:45:00|14857.2|14855.7|14858.4|14856.9|14864|14862.5|14852.4|14850.9|2942
1661259000000|2022-08-23 12:50:00|14858|14855.5|14851.6|14850.1|14859.4|14857.9|14849.6|14847.7|3950
1661259300000|2022-08-23 12:55:00|14851.4|14849.9|14842.4|14840.9|14851.4|14849.9|14840.4|14837.9|3848
1661259600000|2022-08-23 13:00:00|14841.4|14839.9|14829.6|14828.1|14845.4|14842.9|14825.4|14823.9|5134
1661259900000|2022-08-23 13:05:00|14830.4|14828.9|14823.2|14821.7|14831.4|14829.9|14818.4|14816.9|7937
1661260200000|2022-08-23 13:10:00|14823|14821.5|14836.2|14834.7|14836.2|14834.7|14818.2|14816.7|5121
1661260500000|2022-08-23 13:15:00|14835.2|14833.7|14846.2|14844.7|14847.2|14845.7|14830|14828.5|3793
1661260800000|2022-08-23 13:20:00|14846.6|14845.1|14847|14844.5|14856.2|14854.7|14839.2|14837.7|6277
1661261100000|2022-08-23 13:25:00|14846|14844.3|14842|14840.5|14847|14845.5|14839.2|14837.1|3375
1661261400000|2022-08-23 13:30:00|14840.8|14839.3|14835|14833.5|14848|14846.5|14832|14830.1|4743
1661261700000|2022-08-23 13:35:00|14836|14834.5|14826|14824.5|14838|14836.5|14820.6|14818.5|6436
1661262000000|2022-08-23 13:40:00|14826.4|14823.5|14823.8|14821.3|14827.8|14826.3|14820|14818.1|2943
1661262300000|2022-08-23 13:45:00|14840|14837.5|14872|14870.5|14878|14876.5|14838.4|14836.3|8254
1661262600000|2022-08-23 13:50:00|14871|14869.5|14849|14846.5|14875.4|14873.5|14848|14846|4545
1661262900000|2022-08-23 13:55:00|14850|14847.5|14842.4|14840.9|14861|14859.5|14842.4|14840.9|2980
1661263200000|2022-08-23 14:00:00|14843|14841.5|14878.4|14876.9|14886.8|14884.9|14843|14841.4|6633
1661263500000|2022-08-23 14:05:00|14877.9|14875.9|14894.9|14893.4|14899.3|14897.4|14873.4|14871.9|5772
1661263800000|2022-08-23 14:10:00|14893.9|14892.4|14906.9|14905.4|14907.9|14905.4|14887.9|14886.4|4941
1661264100000|2022-08-23 14:15:00|14907.9|14906.4|14881.1|14879.6|14908.9|14907.4|14881.1|14879.6|5439
1661264400000|2022-08-23 14:20:00|14880.1|14878.6|14869.1|14867.6|14885.1|14883.6|14865.1|14863.6|3460
1661264700000|2022-08-23 14:25:00|14868.9|14867.4|14854.1|14851.6|14869.5|14867.7|14853.1|14851.6|4159
1661265000000|2022-08-23 14:30:00|14853.1|14851.1|14872.1|14870.6|14872.1|14870.6|14852.1|14850.6|4254
1661265300000|2022-08-23 14:35:00|14871.1|14869.6|14867|14865.5|14873|14871.5|14854|14852.1|3739
1661265600000|2022-08-23 14:40:00|14868|14866.5|14871|14869.5|14872.6|14870.9|14858.6|14856.5|4106
1661265900000|2022-08-23 14:45:00|14869|14867.5|14881.9|14880.4|14882.9|14881.4|14868.9|14867.4|3522
1661266200000|2022-08-23 14:50:00|14880.9|14879.4|14868.8|14866.3|14882.3|14880.4|14867.8|14865.9|6151
1661266500000|2022-08-23 14:55:00|14867.8|14867.3|14871.8|14870.3|14877.8|14876.3|14864.8|14863.3|4470
1661266800000|2022-08-23 15:00:00|14870.8|14869.3|14875.2|14873.7|14878.8|14877.3|14869.8|14868.3|2278
1661267100000|2022-08-23 15:05:00|14874.2|14872.7|14878.4|14876.9|14883.8|14882.3|14867.2|14865.7|2814
1661267400000|2022-08-23 15:10:00|14879.7|14878.2|14892.2|14890.7|14900.2|14898.7|14879.7|14877.9|4280
1661267700000|2022-08-23 15:15:00|14891.8|14889.7|14896.2|14894.7|14901.2|14899.7|14887.8|14886.3|3918
1661268000000|2022-08-23 15:20:00|14897.2|14895.7|14899.8|14898.3|14902.8|14901.3|14894.2|14892.7|1694
1661268300000|2022-08-23 15:25:00|14898.8|14897.3|14894.8|14892.3|14902.2|14900.7|14893.4|14891.3|1793
1661268600000|2022-08-23 15:30:00|14895.8|14893.3|14890.8|14889.3|14897.2|14895.3|14885.8|14883.9|1808
1661268900000|2022-08-23 15:35:00|14891.8|14890.1|14897.2|14895.7|14900.6|14899.1|14889.6|14888.1|2028
1661269200000|2022-08-23 15:40:00|14897.6|14896.1|14898.2|14896.7|14904.8|14903.3|14896.6|14894.7|2444
1661269500000|2022-08-23 15:45:00|14897.6|14896.1|14898.6|14897.1|14901.2|14899.7|14896.6|14895.1|1799
1661269800000|2022-08-23 15:50:00|14897.6|14896.1|14891.6|14890.1|14898.6|14897.1|14889.6|14887.7|1418
1661270100000|2022-08-23 15:55:00|14890.6|14889.1|14891.6|14890.1|14894.6|14893.1|14890.6|14889.1|494
1661270400000|2022-08-23 16:00:00|14892.6|14891.1|14891.6|14890.1|14894.6|14893.1|14889.6|14888.1|933
1661270700000|2022-08-23 16:05:00|14891.1|14888.6|14888.5|14887|14892.5|14891|14887.5|14885.6|1065
1661271000000|2022-08-23 16:10:00|14889.5|14886.6|14887.5|14886|14889.5|14887.5|14885.5|14884|1017
1661271300000|2022-08-23 16:15:00|14886.5|14885|14884.5|14883|14887.5|14886|14883.7|14882|546
1661271600000|2022-08-23 16:20:00|14883.9|14882|14885.3|14883.8|14886.4|14884.4|14882.5|14881|418
1661271900000|2022-08-23 16:25:00|14884.9|14883.4|14886.3|14884.8|14886.3|14884.8|14881.3|14879.8|823
1661272200000|2022-08-23 16:30:00|14887.3|14885.8|14882.5|14881|14889.3|14887.8|14882.5|14881|601
1661272500000|2022-08-23 16:35:00|14882.9|14881.4|14885.5|14884|14885.5|14884|14881.5|14880|567
1661272800000|2022-08-23 16:40:00|14884.5|14883|14887.5|14886|14888.9|14887|14884.5|14883|294
1661273100000|2022-08-23 16:45:00|14886.6|14885.1|14885.5|14884|14887.5|14886|14883.5|14882|260
1661273400000|2022-08-23 16:50:00|14885.1|14883.6|14882.5|14881|14885.5|14884|14881.5|14879|385
1661273700000|2022-08-23 16:55:00|14883.5|14880|14880.4|14878.9|14883.5|14880|14877.5|14876|376
1661274000000|2022-08-23 17:00:00|14879.4|14877.9|14875.4|14873.9|14880.4|14878.9|14874.9|14873.4|449
1661274300000|2022-08-23 17:05:00|14874.4|14872.9|14871.4|14869.9|14877.4|14875.9|14870.4|14868.9|393
1661274600000|2022-08-23 17:10:00|14870.4|14868.9|14866.4|14864.9|14871.4|14869.9|14866.4|14864.9|237
1661274900000|2022-08-23 17:15:00|14867.3|14865.8|14868.4|14866.9|14869.4|14867.9|14865.4|14863.5|288
1661275200000|2022-08-23 17:20:00|14867.6|14866.1|14863.4|14861.9|14868.8|14866.9|14863.4|14861.9|186
1661275500000|2022-08-23 17:25:00|14862.4|14860.9|14859.4|14857.9|14862.8|14860.9|14859.4|14857.5|411
1661275800000|2022-08-23 17:30:00|14860.4|14858.9|14856.4|14854.9|14860.4|14858.9|14856.4|14854.9|232
1661276100000|2022-08-23 17:35:00|14857.4|14855.9|14856.4|14854.9|14859.8|14857.9|14856.4|14854.5|175
1661276400000|2022-08-23 17:40:00|14855.4|14853.9|14853.4|14851.9|14855.4|14853.9|14851.5|14850|689
1661276700000|2022-08-23 17:45:00|14854.2|14852.7|14858.4|14856.9|14858.4|14856.9|14854.2|14852.7|193
1661277000000|2022-08-23 17:50:00|14857.4|14855.9|14855.3|14853.8|14858.8|14856.9|14854.3|14852.8|127
1661277300000|2022-08-23 17:55:00|14854.5|14853|14854.8|14852.3|14855.3|14853.8|14852.3|14850.8|159
1661277600000|2022-08-23 18:00:00|14854.3|14851.8|14857.3|14855.8|14857.3|14855.8|14853.9|14851.8|117
1661277900000|2022-08-23 18:05:00|14857.7|14855.2|14859.3|14857.8|14859.7|14857.8|14856.3|14854.4|131
1661278200000|2022-08-23 18:10:00|14858.3|14856.8|14860.3|14858.8|14864.3|14862.8|14858.3|14856.4|222
1661278500000|2022-08-23 18:15:00|14861.3|14859.8|14858.3|14856.8|14862.7|14860.8|14858.3|14855.8|181
1661278800000|2022-08-23 18:20:00|14857.5|14856|14857.3|14855.8|14857.5|14856|14855.3|14853.4|128
1661279100000|2022-08-23 18:25:00|14856.3|14854.8|14857.3|14855.8|14857.7|14855.8|14855.9|14854.2|133
1661279400000|2022-08-23 18:30:00|14856.3|14854.8|14853.3|14851.8|14857.7|14855.8|14852.3|14850.8|324
1661279700000|2022-08-23 18:35:00|14852.4|14850.9|14855.3|14852.8|14855.3|14853.2|14852.3|14850.8|188
1661280000000|2022-08-23 18:40:00|14854.7|14853.2|14854.3|14852.8|14855.7|14853.8|14852.3|14850.8|87
1661280300000|2022-08-23 18:45:00|14853.8|14851.8|14855.2|14853.7|14856.2|14854.7|14853.8|14851.8|105
1661280600000|2022-08-23 18:50:00|14855.7|14853.2|14855.2|14853.7|14856.7|14854.7|14854.2|14852.7|83
1661280900000|2022-08-23 18:55:00|14854.7|14852.7|14855.2|14853.7|14858.2|14856.7|14854.2|14852.7|204
1661281200000|2022-08-23 19:00:00|14855.8|14853.3|14858.8|14857.3|14859.1|14857.6|14855.2|14853.3|455
1661281500000|2022-08-23 19:05:00|14859.2|14856.7|14855.8|14854.3|14859.2|14857.1|14854.8|14853.3|103
1661281800000|2022-08-23 19:10:00|14855|14853.5|14855.8|14854.3|14856.8|14855.3|14854.8|14853.3|46
1661282100000|2022-08-23 19:15:00|14856.6|14855.1|14858.8|14857.3|14859.8|14857.7|14856.6|14855.1|170
1661282400000|2022-08-23 19:20:00|14859.2|14857.7|14857.8|14856.3|14859.8|14857.7|14856.8|14854.8|84
1661282700000|2022-08-23 19:25:00|14857.3|14855.8|14856.8|14855.3|14857.8|14856.3|14855.8|14853.8|78
1661283000000|2022-08-23 19:30:00|14856.3|14854.8|14856.7|14855.2|14857.8|14856.3|14855.7|14854.2|85
1661283300000|2022-08-23 19:35:00|14857.3|14854.8|14856.7|14855.2|14857.7|14856.1|14854.7|14853.2|161
1661283600000|2022-08-23 19:40:00|14856.6|14855.1|14853.7|14852.2|14856.6|14855.1|14853.3|14850.8|171
1661283900000|2022-08-23 19:45:00|14853.9|14852.4|14852.7|14851.2|14856.7|14855.2|14850.7|14849.2|173
1661284200000|2022-08-23 19:50:00|14851.9|14850.4|14851.7|14849.2|14853.7|14851.6|14851.7|14849.2|131
1661284500000|2022-08-23 19:55:00|14851.1|14849.6|14851.1|14849.6|14854.1|14852.2|14849.7|14848.1|216
1661321100000|2022-08-24 06:05:00|14872|14869.5|14859|14857.5|14872.4|14870.5|14859|14857.5|1509
1661321400000|2022-08-24 06:10:00|14858.6|14856.5|14870|14867.5|14874|14872.5|14856|14854.5|1542
1661321700000|2022-08-24 06:15:00|14869.4|14867.9|14864.5|14863|14870.5|14868.5|14864.5|14862.5|681
1661322000000|2022-08-24 06:20:00|14865|14863.5|14860|14858.5|14865.5|14863.5|14858|14856.5|711
1661322300000|2022-08-24 06:25:00|14859|14857.5|14847.9|14846.4|14861|14859.5|14847.9|14846.4|1070
1661322600000|2022-08-24 06:30:00|14848.4|14846.9|14837.8|14836.3|14849.4|14847.4|14837.8|14836.3|1376
1661322900000|2022-08-24 06:35:00|14838.8|14837.3|14844.8|14843.3|14846.4|14844.9|14828.8|14827.3|2196
1661323200000|2022-08-24 06:40:00|14845.8|14843.7|14843.8|14842.3|14847.8|14846.3|14836.8|14835.3|1580
1661323500000|2022-08-24 06:45:00|14844.8|14843.3|14839.8|14838.3|14851.2|14849.3|14839.3|14837.8|1275
1661323800000|2022-08-24 06:50:00|14840.8|14839.3|14846.9|14845.4|14846.9|14845.4|14836.9|14835.4|1661
1661324100000|2022-08-24 06:55:00|14845.9|14844.4|14832.9|14831.4|14846.9|14845.4|14832.9|14831.4|1819
1661324400000|2022-08-24 07:00:00|14831.9|14830.4|14823.7|14821.2|14834.9|14833.4|14821.5|14819|2984
1661324700000|2022-08-24 07:05:00|14822.7|14822.2|14823.7|14822.2|14827.1|14825.2|14806.7|14805.2|3585
1661325000000|2022-08-24 07:10:00|14824.7|14823.2|14826.7|14825.2|14828.7|14826.2|14818.7|14816.8|3162
1661325300000|2022-08-24 07:15:00|14828.7|14827.2|14822.7|14821.2|14832.7|14831.2|14818.7|14816.2|2586
1661325600000|2022-08-24 07:20:00|14821.7|14820.2|14819.7|14817.2|14825.7|14824.2|14811.7|14810.2|3494
1661325900000|2022-08-24 07:25:00|14819.3|14817.8|14829.7|14828.2|14834.7|14833.2|14810.7|14809.2|4236
1661326200000|2022-08-24 07:30:00|14829.1|14827.2|14832.8|14831.3|14837.7|14836.2|14825.7|14823.7|3879
1661326500000|2022-08-24 07:35:00|14831.8|14830.3|14838.8|14837.3|14840.8|14839.3|14826.8|14825.3|4270
1661326800000|2022-08-24 07:40:00|14837.8|14836.3|14835.4|14833.9|14839.8|14838.3|14829.8|14828.3|3886
1661327100000|2022-08-24 07:45:00|14837.8|14836.3|14842|14840.5|14843|14841.5|14832|14830|3749
1661327400000|2022-08-24 07:50:00|14843|14841.5|14839.9|14838.4|14844.5|14842.5|14836|14834.5|2565
1661327700000|2022-08-24 07:55:00|14840.9|14838.9|14839.9|14838.4|14845.4|14843.9|14832.9|14831.4|3435
1661328000000|2022-08-24 08:00:00|14837.9|14836.4|14849.9|14848.4|14850.9|14849.4|14832.9|14831.4|3368
1661328300000|2022-08-24 08:05:00|14849.5|14848|14851.9|14850.4|14853.9|14852.4|14843.9|14842.4|3258
1661328600000|2022-08-24 08:10:00|14852.9|14851.4|14855.9|14854.4|14865.9|14864.4|14849.9|14847.4|3698
1661328900000|2022-08-24 08:15:00|14853.9|14852.4|14864.9|14862.4|14864.9|14863.4|14851.9|14850.4|2681
1661329200000|2022-08-24 08:20:00|14864.1|14863.4|14873.1|14871.6|14877.1|14875.6|14862.9|14861.4|3187
1661329500000|2022-08-24 08:25:00|14874.1|14872.6|14884|14882.5|14889.5|14887.5|14874.1|14872.6|3453
1661329800000|2022-08-24 08:30:00|14883|14881.5|14886|14884.5|14892.6|14891.1|14880|14878.5|3145
1661330100000|2022-08-24 08:35:00|14885.9|14884.4|14880|14878.5|14887|14885.5|14880|14878.5|2833
1661330400000|2022-08-24 08:40:00|14879|14877.5|14881.4|14879.9|14885|14883.5|14877.4|14875.9|2881
1661330700000|2022-08-24 08:45:00|14880.4|14878.9|14886.8|14885.3|14894.9|14893.4|14880.4|14878.5|4498
1661331000000|2022-08-24 08:50:00|14885.8|14884.3|14879.8|14878.3|14890.8|14889.3|14878.8|14876.9|3697
1661331300000|2022-08-24 08:55:00|14880.8|14878.8|14879.8|14878.3|14880.8|14879.3|14872.8|14871.3|3477
1661331600000|2022-08-24 09:00:00|14880.2|14877.7|14893.8|14892.3|14894.2|14892.3|14877.8|14876.3|3158
1661331900000|2022-08-24 09:05:00|14894.8|14893.3|14889|14887.5|14896.8|14895.3|14885.8|14884.3|2865
1661332200000|2022-08-24 09:10:00|14888.8|14887.3|14886|14884.5|14898|14896.5|14886|14884|1930
1661332500000|2022-08-24 09:15:00|14887|14885.5|14878.8|14877.3|14887|14885.5|14878.8|14877|3656
1661332800000|2022-08-24 09:20:00|14879.8|14878.3|14877.4|14875.9|14880.8|14879.3|14871.4|14869.3|4951
1661333100000|2022-08-24 09:25:00|14877.2|14875.7|14853.8|14852.3|14877.2|14875.7|14853.8|14851.3|8431
1661333400000|2022-08-24 09:30:00|14854.8|14853.3|14864.8|14863.3|14866.8|14865.3|14853.2|14851.7|4391
1661333700000|2022-08-24 09:35:00|14865.8|14864.3|14854.8|14853.3|14865.8|14864.3|14853.8|14852.3|3547
1661334000000|2022-08-24 09:40:00|14855.2|14852.7|14852.7|14851.2|14857.8|14856.3|14850.7|14849.2|2234
1661334300000|2022-08-24 09:45:00|14851.9|14850.4|14849.7|14848.2|14851.9|14850.4|14844.7|14843.2|4174
1661334600000|2022-08-24 09:50:00|14847.7|14846.2|14857.7|14856.2|14857.7|14856.2|14846.7|14844.8|2265
1661334900000|2022-08-24 09:55:00|14857.3|14855.8|14853.7|14852.2|14857.7|14856.2|14848.7|14847.2|1970
1661335200000|2022-08-24 10:00:00|14852.7|14851.2|14851.7|14850.2|14852.7|14851.2|14845.7|14844.2|2325
1661335500000|2022-08-24 10:05:00|14852.7|14851.2|14858.7|14857.2|14859.7|14858.2|14850.7|14848.8|1302
1661335800000|2022-08-24 10:10:00|14857.7|14856.2|14855.7|14854.2|14860.1|14858.2|14850.7|14848.8|1747
1661336100000|2022-08-24 10:15:00|14854.7|14853.2|14860.7|14858.2|14861.1|14859.2|14851.7|14850.1|2225
1661336400000|2022-08-24 10:20:00|14859.7|14857.2|14855.5|14854|14862.5|14861|14854.5|14853|1745
1661336700000|2022-08-24 10:25:00|14856.1|14853.6|14852.5|14851|14856.5|14855|14848.5|14847|2459
1661337000000|2022-08-24 10:30:00|14851.7|14850.2|14854.5|14853|14854.5|14853|14847.5|14846|2297
1661337300000|2022-08-24 10:35:00|14855.5|14854|14842.3|14840.8|14855.5|14854|14841.3|14839.4|3319
1661337600000|2022-08-24 10:40:00|14841.3|14839.8|14859.3|14857.8|14868.3|14866.8|14837.3|14835.8|6113
1661337900000|2022-08-24 10:45:00|14858.3|14856.8|14844.3|14842.8|14859.3|14857.8|14843.9|14842.2|3704
1661338200000|2022-08-24 10:50:00|14844.9|14843.4|14850.3|14848.8|14855.3|14853.8|14842.3|14840.4|2122
1661338500000|2022-08-24 10:55:00|14851.3|14849.8|14844.3|14842.8|14854.3|14852.2|14842.3|14840.8|2262
1661338800000|2022-08-24 11:00:00|14844.7|14841.8|14838.3|14836.8|14849.3|14847.8|14838.3|14836.8|1990
1661339100000|2022-08-24 11:05:00|14839.3|14837.8|14845.3|14843.8|14847.7|14845.8|14838.3|14836.4|2174
1661339400000|2022-08-24 11:10:00|14844.3|14842.8|14845.3|14843.8|14851.3|14848.8|14844.3|14842.8|1533
1661339700000|2022-08-24 11:15:00|14846.3|14842.8|14832.3|14830.8|14846.3|14842.8|14829.8|14828.3|2108
1661340000000|2022-08-24 11:20:00|14833.3|14830.6|14829.4|14827.9|14834.4|14832.9|14829.3|14827.8|3583
1661340300000|2022-08-24 11:25:00|14829.2|14827.7|14831.4|14828.9|14838.4|14836.9|14828.4|14826.5|1455
1661340600000|2022-08-24 11:30:00|14830.4|14829.3|14825.4|14823.9|14832.4|14830.9|14823.4|14821.9|3050
1661340900000|2022-08-24 11:35:00|14826.4|14824.9|14833.4|14831.9|14836.8|14834.9|14821.4|14819.9|2357
1661341200000|2022-08-24 11:40:00|14834.4|14832.5|14827.4|14825.9|14834.4|14832.9|14823.9|14822.4|1457
1661341500000|2022-08-24 11:45:00|14828.4|14826.9|14831.4|14829.9|14831.4|14829.9|14820.4|14818.4|2544
1661341800000|2022-08-24 11:50:00|14832.4|14830.9|14838.3|14836.8|14840.3|14838.8|14828.5|14827|2318
1661342100000|2022-08-24 11:55:00|14837.3|14835.8|14840.3|14838.8|14843.3|14841.8|14836.3|14834.8|1166
1661342400000|2022-08-24 12:00:00|14840.8|14839.3|14854.3|14852.8|14856.7|14854.8|14837.9|14835.8|3519
1661342700000|2022-08-24 12:05:00|14855.3|14853.2|14846.2|14844.7|14857.7|14855.8|14845.2|14843.7|2940
1661343000000|2022-08-24 12:10:00|14847.2|14845.7|14849.2|14847.7|14849.6|14847.7|14841.7|14840.2|2529
1661343300000|2022-08-24 12:15:00|14850.2|14848.7|14844.1|14842.6|14854.1|14852.1|14840.7|14838.6|1994
1661343600000|2022-08-24 12:20:00|14843.1|14841.6|14839.7|14838.2|14847.1|14845.6|14833.7|14832.2|3609
1661343900000|2022-08-24 12:25:00|14840.7|14839.2|14842.7|14840.2|14844.7|14842.6|14837.7|14835.8|1627
1661344200000|2022-08-24 12:30:00|14833|14831.5|14837.1|14835.6|14842.7|14840.6|14832.1|14829.2|3445
1661344500000|2022-08-24 12:35:00|14836.1|14834.6|14821.9|14819.4|14836.1|14834.6|14820|14818|4348
1661344800000|2022-08-24 12:40:00|14820.9|14818.4|14820.9|14819.4|14822.9|14821.4|14811.9|14810.4|3860
1661345100000|2022-08-24 12:45:00|14821.5|14820|14816.9|14815.4|14823.9|14822.4|14812.9|14811.4|5017
1661345400000|2022-08-24 12:50:00|14817.9|14816.4|14825.3|14823.8|14833.3|14830.8|14817.9|14816.4|3062
1661345700000|2022-08-24 12:55:00|14825.9|14823.4|14828.8|14827.3|14835.2|14833.3|14823.9|14822.4|5248
1661346000000|2022-08-24 13:00:00|14828.9|14827.4|14817|14815.5|14830.8|14829.3|14816|14814.5|3361
1661346300000|2022-08-24 13:05:00|14816|14814.5|14819|14816.5|14820|14817.5|14810|14808.5|3306
1661346600000|2022-08-24 13:10:00|14818|14817.5|14808.4|14806.9|14819|14817.5|14808.4|14806.9|4044
1661346900000|2022-08-24 13:15:00|14809.4|14807.9|14805.6|14804.1|14812.6|14810.1|14800.7|14799.2|4332
1661347200000|2022-08-24 13:20:00|14807|14805.5|14804.2|14802.7|14812.7|14810.7|14801.2|14799.7|3329
1661347500000|2022-08-24 13:25:00|14805.2|14803.7|14802.2|14800.7|14808.2|14806.7|14801.7|14800.2|3836
1661347800000|2022-08-24 13:30:00|14801.7|14800.2|14809.2|14807.7|14812.2|14810.7|14800.7|14799.2|3969
1661348100000|2022-08-24 13:35:00|14810.2|14808.7|14814.2|14812.7|14815.2|14813.7|14806.2|14804.7|3115
1661348400000|2022-08-24 13:40:00|14813.2|14811.7|14821.2|14818.7|14821.6|14819.7|14806.2|14804.7|4107
1661348700000|2022-08-24 13:45:00|14820.8|14819.3|14817.4|14815.9|14826.2|14824.7|14812.4|14810.9|3182
1661349000000|2022-08-24 13:50:00|14818.4|14816.9|14815.3|14813.8|14818.4|14816.9|14810.3|14808.4|2224
1661349300000|2022-08-24 13:55:00|14815.8|14813.3|14810.5|14808|14821.3|14819.8|14809.5|14808|3046
1661349600000|2022-08-24 14:00:00|14809.5|14808.3|14812.5|14811|14817.5|14815.5|14804.1|14802.6|2752
1661349900000|2022-08-24 14:05:00|14812.6|14811.1|14820.5|14819|14823.6|14822.1|14812.5|14811|4660
1661350200000|2022-08-24 14:10:00|14821|14818.5|14832.5|14831|14834.9|14833|14820.5|14818.5|3147
1661350500000|2022-08-24 14:15:00|14833.5|14832|14826.5|14825|14833.5|14832|14821.5|14820|2584
1661350800000|2022-08-24 14:20:00|14826.3|14824.8|14819.4|14817.9|14830.5|14829|14818.4|14816.9|3417
1661351100000|2022-08-24 14:25:00|14819|14817.5|14810.6|14809.1|14820.6|14818.1|14808.6|14806.1|4279
1661351400000|2022-08-24 14:30:00|14810.2|14808.1|14805.6|14804.1|14811.6|14810.1|14804.6|14803.1|3515
1661351700000|2022-08-24 14:35:00|14806.6|14804.5|14808.6|14807.1|14811|14809.1|14804.6|14802.7|3155
1661352000000|2022-08-24 14:40:00|14807.6|14806.1|14812.6|14811.1|14815|14813.1|14803.6|14802.1|2629
1661352300000|2022-08-24 14:45:00|14811.6|14810.1|14807.7|14806.2|14816.7|14815.2|14807.7|14805.8|3229
1661352600000|2022-08-24 14:50:00|14807.9|14805.2|14802.1|14800.6|14810.1|14808.6|14799.1|14797.6|2521
1661352900000|2022-08-24 14:55:00|14801.5|14800|14804.5|14803|14807.5|14805|14800.1|14798.2|2228
1661353200000|2022-08-24 15:00:00|14803.5|14802|14811.5|14810|14814.5|14812.6|14802|14800.5|1477
1661353500000|2022-08-24 15:05:00|14812.5|14811|14821.5|14820|14823.5|14821|14812.5|14811|2095
1661353800000|2022-08-24 15:10:00|14822.5|14820.6|14819.5|14818|14827.5|14826|14819.5|14818|3835
1661354100000|2022-08-24 15:15:00|14818.5|14817|14833.5|14832|14836.5|14835|14817.5|14816|3271
1661354400000|2022-08-24 15:20:00|14832.5|14831|14838.1|14836.6|14838.1|14836.6|14832.5|14830.6|1912
1661354700000|2022-08-24 15:25:00|14837.9|14836.4|14837.5|14836|14838.1|14836.6|14835.1|14833.6|2648
1661355000000|2022-08-24 15:30:00|14836.5|14835|14832.5|14831|14836.5|14835|14830.5|14829|1958
1661355300000|2022-08-24 15:35:00|14832.9|14830.4|14833.5|14832|14837.5|14835|14827.9|14826|1050
1661355600000|2022-08-24 15:40:00|14832.5|14831|14829.5|14828|14833.9|14832|14829.5|14828|1675
1661355900000|2022-08-24 15:45:00|14830.5|14828.1|14821.4|14819.9|14831.5|14830|14821.4|14819.5|2556
1661356200000|2022-08-24 15:50:00|14822.4|14820.9|14819.4|14816.9|14823.9|14821.9|14816.9|14814.9|1312
1661356500000|2022-08-24 15:55:00|14819|14817.5|14819.4|14817.9|14823.4|14821.9|14819|14817.5|1218
1661356800000|2022-08-24 16:00:00|14818.6|14817.1|14818.4|14816.9|14820.4|14818.9|14817.4|14815.9|621
1661357100000|2022-08-24 16:05:00|14818.8|14817.3|14821|14818.5|14823.4|14821.9|14818.4|14816.9|796
1661357400000|2022-08-24 16:10:00|14820.4|14818.9|14822.4|14820.9|14824.4|14822.9|14820.4|14818.5|534
1661357700000|2022-08-24 16:15:00|14821.8|14819.9|14824.4|14822.9|14825.4|14823.9|14821.4|14819.5|711
1661358000000|2022-08-24 16:20:00|14823.4|14821.9|14820.4|14818.9|14824.8|14823.3|14820.4|14818.5|694
1661358300000|2022-08-24 16:25:00|14820|14818.5|14816.4|14814.9|14822.4|14820.3|14815.4|14813.9|441
1661358600000|2022-08-24 16:30:00|14815.4|14813.9|14816.4|14814.9|14817.4|14815.9|14815.4|14813.9|412
1661358900000|2022-08-24 16:35:00|14817.4|14815.9|14818.4|14815.9|14818.8|14816.9|14816.4|14814.9|286
1661359200000|2022-08-24 16:40:00|14819.4|14816.9|14824.3|14821.8|14824.8|14822.8|14818.4|14816.9|483
1661359500000|2022-08-24 16:45:00|14823.9|14822.4|14821.8|14820.3|14824.3|14822.8|14820.3|14817.8|1033
1661359800000|2022-08-24 16:50:00|14822.2|14820.7|14819.3|14817.8|14823.3|14821.8|14818.3|14816.8|587
1661360100000|2022-08-24 16:55:00|14819.2|14817.7|14820.3|14818.8|14820.7|14819.2|14817.9|14816.4|518
1661360400000|2022-08-24 17:00:00|14821.3|14819.8|14811.3|14809.8|14821.3|14819.8|14810.9|14808.8|474
1661360700000|2022-08-24 17:05:00|14812.3|14810.8|14812.3|14810.8|14814.3|14812.8|14811.3|14809.4|165
1661361000000|2022-08-24 17:10:00|14811.7|14810.2|14812.3|14810.8|14812.7|14810.8|14809.1|14807.2|363
1661361300000|2022-08-24 17:15:00|14812.1|14810.6|14810.7|14809.2|14814.3|14812.8|14810.3|14808.8|257
1661361600000|2022-08-24 17:20:00|14810.9|14809.4|14812.3|14810.8|14812.3|14810.8|14809.3|14807.4|284
1661361900000|2022-08-24 17:25:00|14813.3|14811.8|14813.3|14811.8|14815.7|14813.8|14812.3|14810.8|116
1661362200000|2022-08-24 17:30:00|14812.3|14810.8|14812.3|14810.8|14813.8|14811.8|14810.3|14808.8|83
1661362500000|2022-08-24 17:35:00|14813.3|14811.8|14815.2|14813.7|14815.2|14813.7|14811.2|14809.7|201
1661362800000|2022-08-24 17:40:00|14815.4|14813.9|14819.2|14817.7|14819.5|14817.7|14815.2|14813.7|185
1661363100000|2022-08-24 17:45:00|14820.2|14818.7|14823.2|14821.7|14824.2|14822.7|14820.2|14818.7|289
1661363400000|2022-08-24 17:50:00|14824.2|14821.9|14824.2|14822.7|14825.2|14823.7|14823.2|14821.3|145
1661363700000|2022-08-24 17:55:00|14825.2|14823.7|14828.2|14826.7|14829.2|14827.7|14825.2|14823.7|372
1661364000000|2022-08-24 18:00:00|14829.1|14827.6|14828.2|14826.7|14829.2|14827.7|14827.2|14825.3|89
1661364300000|2022-08-24 18:05:00|14827.6|14825.7|14824.2|14822.7|14828.2|14826.7|14824.2|14822.7|41
1661364600000|2022-08-24 18:10:00|14823.2|14821.7|14824.2|14822.7|14824.2|14822.7|14823.2|14821.7|58
1661364900000|2022-08-24 18:15:00|14825.2|14823.1|14826.2|14823.7|14827.2|14825.7|14824.2|14822.3|138
1661365200000|2022-08-24 18:20:00|14825.2|14824.5|14826.2|14824.7|14827.2|14825.7|14825.2|14823.2|70
1661365500000|2022-08-24 18:25:00|14825.7|14824.2|14826.2|14824.7|14826.2|14824.7|14824.2|14822.7|45
1661365800000|2022-08-24 18:30:00|14825.2|14823.7|14825.1|14823.6|14826.2|14824.7|14824.1|14822.2|54
1661366100000|2022-08-24 18:35:00|14824.1|14822.6|14827.1|14825.6|14827.1|14825.6|14823.1|14821.6|104
1661366400000|2022-08-24 18:40:00|14826.1|14824.6|14826.1|14824.6|14827.1|14825.6|14825.7|14823.6|89
1661366700000|2022-08-24 18:45:00|14827|14825.5|14825.1|14823.6|14827.5|14825.6|14825.1|14823.6|124
1661367000000|2022-08-24 18:50:00|14826.1|14824.6|14826.1|14824.6|14826.1|14824.6|14825.1|14823.6|152
1661367300000|2022-08-24 18:55:00|14827.1|14825.6|14825.1|14823.6|14827.1|14825.6|14825.1|14823.6|93
1661367600000|2022-08-24 19:00:00|14824.1|14822.6|14823.1|14821.6|14825.1|14823.1|14823.1|14820.6|44
1661367900000|2022-08-24 19:05:00|14823.5|14822|14824.1|14822.6|14824.5|14822.6|14823.1|14821.2|55
1661368200000|2022-08-24 19:10:00|14825.1|14823.6|14824.1|14822.6|14825.1|14823.6|14824.1|14822.6|114
1661368500000|2022-08-24 19:15:00|14823.1|14821.6|14823.1|14821.6|14825.1|14823.6|14823.1|14821.1|79
1661368800000|2022-08-24 19:20:00|14822.1|14820.6|14822.1|14820.6|14823.1|14821.6|14822.1|14820.6|52
1661369100000|2022-08-24 19:25:00|14822|14820.5|14820|14818.5|14823.5|14821.5|14819|14817.5|59
1661369400000|2022-08-24 19:30:00|14819|14817.5|14819|14817.5|14820|14818.5|14817|14815.5|63
1661369700000|2022-08-24 19:35:00|14820|14818.5|14819|14817.5|14820.5|14818.5|14819|14817|61
1661370000000|2022-08-24 19:40:00|14818|14816.5|14818|14816.5|14819|14817.5|14818|14816.5|70
1661370300000|2022-08-24 19:45:00|14817|14815.5|14817|14815.5|14818|14816.5|14816|14814.5|138
1661370600000|2022-08-24 19:50:00|14817.8|14816.3|14820|14817.5|14820.4|14818.5|14817.8|14816.1|389
1661370900000|2022-08-24 19:55:00|14819.1|14818.5|14824|14821.5|14826.4|14824.5|14819.1|14817.5|600
1661407500000|2022-08-25 06:05:00|14816.9|14815.4|14819.9|14818.4|14820.9|14819.4|14816.9|14815.4|538
1661407800000|2022-08-25 06:10:00|14819.4|14817.4|14812.9|14811.4|14822.9|14820.4|14812.9|14811.3|465
1661408100000|2022-08-25 06:15:00|14813.3|14811.8|14799.9|14797.4|14813.9|14812.4|14798.9|14797.4|1545
1661408400000|2022-08-25 06:20:00|14799.4|14798.4|14807.8|14806.3|14808.8|14806.3|14797.8|14796.3|1311
1661408700000|2022-08-25 06:25:00|14808.8|14807.3|14817.8|14816.3|14819.8|14818.3|14807.8|14806.3|1086
1661409000000|2022-08-25 06:30:00|14816.8|14815.3|14813.8|14812.3|14824.8|14823.3|14811.8|14810.3|1245
1661409300000|2022-08-25 06:35:00|14812.8|14811.3|14825|14823.5|14826.4|14824.5|14812.8|14810.9|897
1661409600000|2022-08-25 06:40:00|14824|14822.5|14821.4|14819.9|14827|14825.5|14819.4|14817.9|928
1661409900000|2022-08-25 06:45:00|14820.4|14818.9|14813.8|14812.3|14826.4|14824.9|14813.8|14812.3|1438
1661410200000|2022-08-25 06:50:00|14815.2|14812.7|14825.6|14823.1|14826.6|14825.1|14813.8|14812.3|1322
1661410500000|2022-08-25 06:55:00|14826.1|14824.1|14827.1|14825.6|14828.6|14827.1|14819.6|14818.1|783
1661410800000|2022-08-25 07:00:00|14828.1|14826.6|14832.6|14830.1|14844.6|14843.1|14819.6|14818.1|2699
1661411100000|2022-08-25 07:05:00|14832.5|14830|14820.6|14819.1|14832.6|14831.1|14812.6|14811.1|2414
1661411400000|2022-08-25 07:10:00|14820.8|14819.3|14831.6|14830.1|14835.6|14834.1|14818.6|14816.7|2303
1661411700000|2022-08-25 07:15:00|14832.6|14831.1|14839.6|14838.1|14840.6|14839.1|14830.6|14829.1|3829
1661412000000|2022-08-25 07:20:00|14840.6|14839.1|14846.6|14845.1|14849.6|14847.1|14839.6|14838.1|2970
1661412300000|2022-08-25 07:25:00|14845.6|14844.1|14853.6|14852.1|14854.6|14853.1|14843.6|14842.1|3145
1661412600000|2022-08-25 07:30:00|14854.6|14853.1|14848.6|14847.1|14860.1|14858.6|14848.6|14846.6|3173
1661412900000|2022-08-25 07:35:00|14849.6|14848.1|14864.6|14863.1|14866|14864.1|14849.1|14847.1|3610
1661413200000|2022-08-25 07:40:00|14864.7|14863.2|14870.5|14869|14872.1|14870.6|14858.6|14857.1|4284
1661413500000|2022-08-25 07:45:00|14870.1|14868.6|14870.5|14869|14872.1|14870.6|14864.5|14862.6|2283
1661413800000|2022-08-25 07:50:00|14869.5|14868|14867.5|14866|14874.5|14873|14864.5|14863|3051
1661414100000|2022-08-25 07:55:00|14867.1|14865.6|14880.2|14878.7|14880.2|14878.7|14867.1|14865.6|2853
1661414400000|2022-08-25 08:00:00|14879.8|14877.7|14876.7|14875.2|14881.7|14880.2|14858.7|14857.2|6877
1661414700000|2022-08-25 08:05:00|14875.7|14874.2|14868.7|14867.2|14876.9|14875.2|14866.7|14865.2|4185
1661415000000|2022-08-25 08:10:00|14869.7|14867.7|14857.6|14856.1|14872.1|14870.2|14857.6|14855.7|4250
1661415300000|2022-08-25 08:15:00|14857.8|14856.3|14858.6|14857.1|14867.6|14866.1|14855.2|14852.7|2451
1661415600000|2022-08-25 08:20:00|14858.8|14857.3|14854.6|14853.1|14860.6|14859.1|14848.6|14846.7|3403
1661415900000|2022-08-25 08:25:00|14856|14853.5|14848.6|14847.1|14857|14855.1|14847.6|14845.7|2171
1661416200000|2022-08-25 08:30:00|14849.6|14848.1|14854.6|14853.1|14858.6|14857.1|14848.6|14847.1|2048
1661416500000|2022-08-25 08:35:00|14853.8|14852.1|14851.6|14850.1|14855.6|14854.1|14847.8|14845.7|2192
1661416800000|2022-08-25 08:40:00|14852.6|14851.1|14853.6|14852.1|14858.6|14857.1|14851.6|14850.1|2222
1661417100000|2022-08-25 08:45:00|14855|14852.5|14864.6|14863.1|14869.6|14868.1|14853.6|14852.1|3145
1661417400000|2022-08-25 08:50:00|14863.6|14862.1|14851.6|14850.1|14865.6|14864.1|14851.6|14850.1|2942
1661417700000|2022-08-25 08:55:00|14852.6|14851.1|14855.6|14854.1|14860.6|14859.1|14851.6|14849.6|3420
1661418000000|2022-08-25 09:00:00|14856.6|14855.1|14862.5|14860|14868|14866.1|14855.6|14854.1|2311
1661418300000|2022-08-25 09:05:00|14863.1|14861|14866.5|14864|14871|14869|14861.5|14860|1976
1661418600000|2022-08-25 09:10:00|14865.5|14864.2|14868.5|14867|14870.5|14869|14861.5|14860|2327
1661418900000|2022-08-25 09:15:00|14868.7|14867.2|14873.5|14872|14874.5|14872|14864.4|14862.9|2120
1661419200000|2022-08-25 09:20:00|14874.5|14873|14886.5|14885|14886.5|14885|14873.5|14871.6|2947
1661419500000|2022-08-25 09:25:00|14885.5|14884|14885.5|14883|14886.5|14885|14879.5|14878|1869
1661419800000|2022-08-25 09:30:00|14886.4|14884|14875.5|14874|14889.5|14888|14875.5|14874|3133
1661420100000|2022-08-25 09:35:00|14874.5|14873|14883.5|14882|14886.5|14885|14874.5|14873|3032
1661420400000|2022-08-25 09:40:00|14883.1|14881.6|14880.5|14879|14883.9|14882|14876.5|14874.6|2544
1661420700000|2022-08-25 09:45:00|14881.5|14880|14876.5|14875|14884.5|14883|14875.5|14873.5|2957
1661421000000|2022-08-25 09:50:00|14877.5|14876|14873.5|14872|14877.9|14876|14872.5|14870.5|2469
1661421300000|2022-08-25 09:55:00|14874.5|14873|14866.4|14864.9|14876.5|14875|14866.4|14864.5|3203
1661421600000|2022-08-25 10:00:00|14867.4|14865.9|14863.4|14861.9|14868.4|14866.9|14863.4|14861.5|2908
1661421900000|2022-08-25 10:05:00|14864.9|14862.4|14854.4|14852.9|14865.4|14863.9|14851.4|14849.5|5906
1661422200000|2022-08-25 10:10:00|14854.9|14853.4|14859.4|14857.9|14862.8|14860.9|14851.4|14849.5|1947
1661422500000|2022-08-25 10:15:00|14858.4|14856.9|14861.3|14859.8|14864.4|14862.9|14856.4|14854.9|2358
1661422800000|2022-08-25 10:20:00|14860.4|14858.9|14863.4|14861.9|14866.8|14864.9|14858.4|14856.9|2288
1661423100000|2022-08-25 10:25:00|14864|14862.5|14855.4|14853.9|14864|14862.5|14855.4|14853.9|1490
1661423400000|2022-08-25 10:30:00|14856.4|14854.9|14859.4|14857.9|14861.4|14859.9|14855.4|14853.9|2363
1661423700000|2022-08-25 10:35:00|14860.4|14858.3|14866.4|14864.9|14867.4|14865.9|14859|14856.5|1633
1661424000000|2022-08-25 10:40:00|14866.2|14864.7|14879.4|14877.9|14880.4|14878.9|14864.4|14862.4|2417
1661424300000|2022-08-25 10:45:00|14880.4|14878.9|14871.4|14869.9|14883.4|14881.9|14869.4|14867.9|2737
1661424600000|2022-08-25 10:50:00|14870.4|14868.9|14873.3|14871.8|14877.4|14875.3|14869.4|14867.4|1206
1661424900000|2022-08-25 10:55:00|14874.3|14872|14864.3|14862.8|14875.3|14873.8|14863.3|14861.4|1986
1661425200000|2022-08-25 11:00:00|14865.3|14863.4|14866.3|14864.8|14869.3|14867.8|14863.3|14861.8|1371
1661425500000|2022-08-25 11:05:00|14867.3|14865.8|14863.2|14861.7|14872.3|14870.8|14862.3|14860.8|4461
1661425800000|2022-08-25 11:10:00|14864.2|14862.7|14854.2|14852.7|14865.2|14863.7|14853.2|14851.7|2357
1661426100000|2022-08-25 11:15:00|14854|14852.5|14871.2|14869.7|14877.6|14875.7|14853.2|14851.7|5179
1661426400000|2022-08-25 11:20:00|14871.3|14869.8|14873.3|14871.8|14874.3|14872.8|14866.3|14864.8|3162
1661426700000|2022-08-25 11:25:00|14872.3|14870.8|14870.1|14867.6|14876.7|14875.2|14868.7|14866.6|3003
1661427000000|2022-08-25 11:30:00|14869.1|14868.6|14861.1|14859.6|14871.1|14869.6|14857|14854.6|6341
1661427300000|2022-08-25 11:35:00|14862.1|14860.6|14866.1|14864.6|14871.1|14869.6|14853|14851.5|4458
1661427600000|2022-08-25 11:40:00|14867.1|14865.6|14863.1|14861.6|14875.1|14873.6|14862.1|14860.6|2653
1661427900000|2022-08-25 11:45:00|14862.1|14860.6|14871.1|14869.6|14871.1|14869.6|14859.1|14857.6|3224
1661428200000|2022-08-25 11:50:00|14871.7|14870.2|14876.1|14874.6|14879.5|14877.6|14868.2|14866.7|3013
1661428500000|2022-08-25 11:55:00|14876.9|14875.4|14875.1|14872.6|14879.1|14877.6|14871.1|14869.6|4054
1661428800000|2022-08-25 12:00:00|14874.1|14871.6|14865.1|14863.6|14876.1|14874.6|14864.1|14862.1|3059
1661429100000|2022-08-25 12:05:00|14864.1|14862.6|14861.1|14859.6|14865.5|14863.6|14858.1|14856.6|2486
1661429400000|2022-08-25 12:10:00|14861.6|14859.1|14861.9|14860.4|14869.3|14867.6|14860.6|14859.1|2685
1661429700000|2022-08-25 12:15:00|14860.9|14859.4|14860.6|14859.1|14863.5|14862|14858|14856.1|1426
1661430000000|2022-08-25 12:20:00|14861|14859.5|14859|14857.5|14863|14861.5|14853.3|14851.5|2193
1661430300000|2022-08-25 12:25:00|14860|14858.5|14859.5|14856|14861|14859.5|14850.6|14848.5|2474
1661430600000|2022-08-25 12:30:00|14859|14856.5|14845|14843.5|14859|14856.5|14834|14831.5|4032
1661430900000|2022-08-25 12:35:00|14844|14842.5|14844|14842.5|14846|14844.5|14834.4|14832.9|3621
1661431200000|2022-08-25 12:40:00|14845|14843.5|14838|14836.5|14847|14845.5|14830|14828.5|3520
1661431500000|2022-08-25 12:45:00|14837|14835.5|14828|14826.5|14844|14842.5|14827|14825.1|2980
1661431800000|2022-08-25 12:50:00|14829|14827.5|14840|14838.5|14846|14844.5|14827|14825.5|3912
1661432100000|2022-08-25 12:55:00|14839.4|14837.9|14860|14858.5|14860|14858.5|14839.4|14837.9|4013
1661432400000|2022-08-25 13:00:00|14861|14859.5|14845.4|14842.9|14862|14860.5|14842.5|14840|2936
1661432700000|2022-08-25 13:05:00|14845|14842.5|14844|14842.5|14851|14849.5|14840|14838.5|3259
1661433000000|2022-08-25 13:10:00|14843|14841.5|14855.1|14852.6|14859.9|14858.4|14842|14840|3419
1661433300000|2022-08-25 13:15:00|14854.1|14853.2|14863.1|14861.6|14870.1|14868.6|14853.1|14851.6|5207
1661433600000|2022-08-25 13:20:00|14862.7|14860.6|14869.1|14867.6|14871.5|14869.6|14862.1|14860.6|3134
1661433900000|2022-08-25 13:25:00|14868.1|14866.6|14865.1|14862.6|14869.1|14867.6|14860.1|14858.6|4147
1661434200000|2022-08-25 13:30:00|14864.5|14863|14869.1|14867.6|14873.1|14871.6|14862.1|14860.6|2664
1661434500000|2022-08-25 13:35:00|14868.5|14867|14868|14866.5|14877|14875.5|14866|14864.5|6023
1661434800000|2022-08-25 13:40:00|14869|14867.5|14866|14864.5|14871|14869.5|14860.9|14859.4|3577
1661435100000|2022-08-25 13:45:00|14865.6|14863.5|14852|14850.5|14866|14864.5|14852|14850.1|4028
1661435400000|2022-08-25 13:50:00|14853|14851.5|14861|14859.5|14862.4|14860.5|14849|14847.5|2499
1661435700000|2022-08-25 13:55:00|14859|14857.5|14861|14859.5|14861.4|14859.5|14854|14852.5|2258
1661436000000|2022-08-25 14:00:00|14862|14859|14861|14859.5|14862|14859.9|14856|14854.1|2876
1661436300000|2022-08-25 14:05:00|14861.4|14858.9|14868|14866.5|14868|14866.5|14856|14854.1|1984
1661436600000|2022-08-25 14:10:00|14868.1|14866.6|14870|14868.5|14880|14878.5|14867|14865.5|3373
1661436900000|2022-08-25 14:15:00|14871|14869.5|14862|14860.5|14875|14873.5|14862|14859.5|4253
1661437200000|2022-08-25 14:20:00|14861.5|14860|14861|14859.5|14864|14862.5|14858|14856.5|1518
1661437500000|2022-08-25 14:25:00|14860|14858.5|14848|14846.5|14861.4|14859.5|14846|14844.5|2342
1661437800000|2022-08-25 14:30:00|14847.5|14846|14846.9|14845.4|14851|14849.5|14842.9|14841.4|3116
1661438100000|2022-08-25 14:35:00|14848.4|14845.9|14846.9|14845.4|14854.5|14852.4|14845.9|14844.4|3977
1661438400000|2022-08-25 14:40:00|14847.9|14846.4|14844.9|14842.4|14850.9|14849.4|14842.9|14841|1917
1661438700000|2022-08-25 14:45:00|14843.9|14843.4|14844.9|14843.4|14847.9|14846.4|14841.9|14840|3048
1661439000000|2022-08-25 14:50:00|14844.8|14843.3|14850.9|14849.4|14852.3|14850.4|14843.9|14842.4|1899
1661439300000|2022-08-25 14:55:00|14851.9|14850.4|14864.9|14863.4|14864.9|14863.4|14850.9|14849.4|2204
1661439600000|2022-08-25 15:00:00|14863.9|14862.4|14869.9|14868.4|14869.9|14868.4|14858.9|14857.4|3606
1661439900000|2022-08-25 15:05:00|14868.9|14867.4|14874.9|14873.4|14874.9|14873.4|14865.9|14864.4|6043
1661440200000|2022-08-25 15:10:00|14875.3|14873.8|14892.3|14890.8|14895.3|14893.8|14872.2|14870.7|7519
1661440500000|2022-08-25 15:15:00|14893.3|14891.8|14881.3|14879.8|14894.3|14892.8|14878.3|14876.2|5983
1661440800000|2022-08-25 15:20:00|14882.3|14880.8|14882.9|14881.4|14884.3|14882.4|14878.9|14877.4|2200
1661441100000|2022-08-25 15:25:00|14883.9|14882.4|14886.8|14885.3|14889.9|14888.4|14881.9|14880.4|2317
1661441400000|2022-08-25 15:30:00|14887.3|14884.8|14878.8|14877.3|14887.8|14886.3|14878.8|14876.9|2941
1661441700000|2022-08-25 15:35:00|14879.8|14878.3|14881.8|14880.3|14884.3|14882.8|14878.8|14877.3|2555
1661442000000|2022-08-25 15:40:00|14883.3|14880.8|14888.8|14887.3|14891.8|14890.3|14882.3|14880.3|1367
1661442300000|2022-08-25 15:45:00|14887.8|14886.3|14893|14891.5|14894.4|14892.5|14886.8|14885.3|1572
1661442600000|2022-08-25 15:50:00|14893.4|14890.9|14892.9|14891.4|14897.9|14895.6|14891.9|14890|2222
1661442900000|2022-08-25 15:55:00|14893.9|14892.4|14889.9|14888.4|14894.9|14893.4|14889.9|14888|1379
1661443200000|2022-08-25 16:00:00|14890.4|14888.9|14892.8|14891.3|14893.8|14891.7|14888.8|14886.9|1702
1661443500000|2022-08-25 16:05:00|14893.8|14892.3|14899.8|14898.3|14900.8|14898.3|14892.8|14891.3|998
1661443800000|2022-08-25 16:10:00|14900.8|14899.3|14900.8|14899.3|14903.8|14902.3|14898.3|14895.8|2026
1661444100000|2022-08-25 16:15:00|14901.8|14900.3|14902.8|14901.3|14904.2|14902.3|14897.8|14896.3|707
1661444400000|2022-08-25 16:20:00|14902.3|14900.8|14901.7|14900.2|14902.8|14901.3|14900.7|14898.8|455
1661444700000|2022-08-25 16:25:00|14900.7|14899.2|14897.7|14896.2|14902.7|14900.2|14897.7|14895.8|419
1661445000000|2022-08-25 16:30:00|14898.6|14897.1|14897.7|14896.2|14899.7|14898.2|14895.7|14894.2|532
1661445300000|2022-08-25 16:35:00|14898.7|14897.2|14899.7|14898.2|14900.1|14898.2|14897.7|14896.2|425
1661445600000|2022-08-25 16:40:00|14899.3|14897.8|14901.7|14900.2|14902.7|14901.2|14898.7|14896.8|391
1661445900000|2022-08-25 16:45:00|14902.7|14901.2|14903.7|14902.2|14906.7|14905.2|14901.7|14900.2|579
1661446200000|2022-08-25 16:50:00|14902.7|14901.2|14901.7|14900.2|14905.1|14903.2|14901.3|14899.6|565
1661446500000|2022-08-25 16:55:00|14901.3|14899.2|14899.7|14898.2|14902.1|14900.2|14897.7|14895.8|1107
1661446800000|2022-08-25 17:00:00|14899.3|14897.8|14907.7|14906.2|14916.4|14914.9|14898.7|14896.8|1295
1661447100000|2022-08-25 17:05:00|14908.7|14907.2|14912.2|14910.7|14915.2|14913.2|14908.7|14907.2|762
1661447400000|2022-08-25 17:10:00|14913.7|14912.2|14915.7|14914.2|14917.7|14916.2|14912.7|14910.7|312
1661447700000|2022-08-25 17:15:00|14916.7|14915.2|14911.6|14910.1|14917.7|14916.2|14911.6|14910.1|329
1661448000000|2022-08-25 17:20:00|14912.1|14909.1|14914.6|14913.1|14915.6|14914.1|14910.6|14909.1|197
1661448300000|2022-08-25 17:25:00|14915.2|14912.7|14911.6|14910.1|14917.6|14915.1|14911.6|14909.7|252
1661448600000|2022-08-25 17:30:00|14910.6|14909.1|14915.6|14914.1|14916.6|14915.1|14910.6|14909.1|309
1661448900000|2022-08-25 17:35:00|14915|14913.1|14914|14912.5|14915.2|14914.1|14913.2|14911.7|192
1661449200000|2022-08-25 17:40:00|14913.6|14912.1|14915.6|14914.1|14916.6|14915.1|14913.6|14912.1|147
1661449500000|2022-08-25 17:45:00|14915|14913.1|14923.6|14921.1|14925.6|14924.1|14915|14913.1|939
1661449800000|2022-08-25 17:50:00|14923|14921.5|14924.6|14922.1|14925.6|14924.1|14921.6|14920.1|372
1661450100000|2022-08-25 17:55:00|14925.6|14923.1|14927.1|14925.6|14928|14926.1|14924.6|14923.1|259
1661450400000|2022-08-25 18:00:00|14928.4|14926.9|14925.6|14923.1|14928.6|14927.1|14924.6|14923.1|215
1661450700000|2022-08-25 18:05:00|14924.6|14922.6|14924.6|14923.1|14927.6|14926.1|14923.6|14921.6|131
1661451000000|2022-08-25 18:10:00|14925.6|14923.6|14925.5|14924|14927.5|14926|14925.1|14923.6|142
1661451300000|2022-08-25 18:15:00|14926.1|14923.6|14925.5|14924|14927.5|14926|14922.5|14921|355
1661451600000|2022-08-25 18:20:00|14926.5|14924.5|14929.5|14928|14932|14929.5|14926.5|14924.5|258
1661451900000|2022-08-25 18:25:00|14928.7|14927.2|14931.5|14930|14931.5|14930|14928.5|14927|181
1661452200000|2022-08-25 18:30:00|14930.5|14929|14931.5|14930|14932.5|14931|14930.5|14928.6|216
1661452500000|2022-08-25 18:35:00|14930.5|14929|14930.5|14929|14930.9|14929|14927.5|14926|151
1661452800000|2022-08-25 18:40:00|14931.5|14930|14934.5|14933|14934.5|14933|14930.5|14929|253
1661453100000|2022-08-25 18:45:00|14934.3|14932.8|14930.5|14929|14934.5|14933|14930.5|14928.6|199
1661453400000|2022-08-25 18:50:00|14931|14928.5|14933.5|14932|14933.5|14932|14930.5|14928|215
1661453700000|2022-08-25 18:55:00|14933.3|14931.8|14931.5|14930|14933.5|14932|14930.5|14929|175
1661454000000|2022-08-25 19:00:00|14931.9|14930.4|14932.5|14931|14934.5|14933|14931.9|14930.4|122
1661454300000|2022-08-25 19:05:00|14932.9|14931.4|14929.4|14927.9|14933.9|14932|14929.4|14927.9|51
1661454600000|2022-08-25 19:10:00|14928.4|14926.9|14929.4|14926.9|14929.4|14927.4|14928.4|14926.9|51
1661454900000|2022-08-25 19:15:00|14928.4|14927.1|14929.4|14927.9|14930.4|14928.9|14928.4|14927.1|68
1661455200000|2022-08-25 19:20:00|14928.4|14926.9|14930.4|14928.9|14930.8|14928.9|14928.4|14926.9|25
1661455500000|2022-08-25 19:25:00|14929.4|14927.9|14926.4|14924.9|14930.4|14928.9|14925.4|14923.9|75
1661455800000|2022-08-25 19:30:00|14925.8|14924.3|14920.4|14918.9|14926.4|14924.3|14920.4|14918.9|140
1661456100000|2022-08-25 19:35:00|14921.3|14919.8|14919.4|14917.9|14921.4|14919.9|14919.4|14917.9|128
1661456400000|2022-08-25 19:40:00|14920.4|14918.9|14918.4|14916.9|14921.4|14919.3|14918.4|14916.9|72
1661456700000|2022-08-25 19:45:00|14919.4|14917.9|14918.4|14916.9|14920.4|14918.9|14916.4|14914.9|220
1661457000000|2022-08-25 19:50:00|14917.4|14915.9|14919.4|14917.9|14920.4|14918.9|14917.4|14915.9|489
1661457300000|2022-08-25 19:55:00|14918.4|14916.9|14919.4|14917.9|14921.4|14919.9|14916.9|14914.9|197
1661493900000|2022-08-26 06:05:00|14889.2|14887.7|14894.2|14892.7|14896.2|14894.7|14889.2|14887.7|735
1661494200000|2022-08-26 06:10:00|14895.2|14893.7|14885.2|14883.7|14896.2|14893.7|14884.4|14882.7|841
1661494500000|2022-08-26 06:15:00|14886.2|14884.7|14889.2|14887.7|14889.2|14887.7|14883.2|14881.7|567
1661494800000|2022-08-26 06:20:00|14890.2|14888.7|14884.2|14882.7|14890.2|14888.7|14881.3|14879.8|1188
1661495100000|2022-08-26 06:25:00|14885.2|14883.7|14887.2|14885.7|14889.6|14887.7|14884.2|14882.7|455
1661495400000|2022-08-26 06:30:00|14886.2|14884.7|14893.2|14891.7|14893.2|14891.7|14884.2|14882.7|724
1661495700000|2022-08-26 06:35:00|14894.1|14892.6|14891|14889.5|14896.9|14894.5|14891|14889.5|969
1661496000000|2022-08-26 06:40:00|14892|14887.5|14878|14876.5|14892|14887.5|14878|14876.5|1787
1661496300000|2022-08-26 06:45:00|14879|14877.5|14873.2|14871.7|14879.6|14877.7|14870.2|14868.7|1760
1661496600000|2022-08-26 06:50:00|14874.2|14872.7|14888.2|14886.7|14888.2|14886.7|14873.2|14871.7|1305
1661496900000|2022-08-26 06:55:00|14889|14887.5|14891.1|14889.6|14891.1|14889.6|14884.2|14882.2|2286
1661497200000|2022-08-26 07:00:00|14890.6|14889.1|14880.1|14878.6|14891.1|14889.6|14871.1|14869.2|2357
1661497500000|2022-08-26 07:05:00|14881.1|14879.6|14871.1|14869.6|14881.1|14879.6|14862.6|14860.6|3228
1661497800000|2022-08-26 07:10:00|14872.1|14870.6|14860.1|14858.6|14872.1|14870.6|14858.7|14857.2|2968
1661498100000|2022-08-26 07:15:00|14860.3|14858.8|14850.7|14849.2|14868.1|14866.6|14848.7|14847.2|2921
1661498400000|2022-08-26 07:20:00|14850.8|14849.3|14866.7|14865.2|14870.7|14869.2|14850.7|14848.2|2856
1661498700000|2022-08-26 07:25:00|14866.5|14865|14860.7|14859.2|14866.7|14865.2|14857.7|14856.2|3607
1661499000000|2022-08-26 07:30:00|14859.7|14858.2|14849.6|14848.1|14860.7|14859.2|14843.1|14840.7|3016
1661499300000|2022-08-26 07:35:00|14850.6|14849.1|14847.2|14845.7|14853.8|14852.3|14838.2|14836.7|2972
1661499600000|2022-08-26 07:40:00|14848.2|14846.7|14841.2|14839.7|14849.6|14847.7|14837.2|14835.7|3345
1661499900000|2022-08-26 07:45:00|14842.2|14840.3|14841.2|14839.7|14850.2|14848.7|14839.2|14837.7|3519
1661500200000|2022-08-26 07:50:00|14842.2|14840.7|14848.2|14846.7|14850.2|14848.7|14838.2|14836.7|3070
1661500500000|2022-08-26 07:55:00|14847.2|14845.7|14839.2|14837.7|14851.2|14849.7|14839.2|14837.7|3239
1661500800000|2022-08-26 08:00:00|14839.6|14838.1|14848.2|14846.7|14848.2|14846.7|14833.2|14831.7|2732
1661501100000|2022-08-26 08:05:00|14849.2|14847.7|14849.2|14847.7|14849.6|14847.7|14841.2|14839.7|2986
1661501400000|2022-08-26 08:10:00|14850.2|14848.7|14850.1|14848.6|14852.1|14850.6|14847.1|14845.6|3008
1661501700000|2022-08-26 08:15:00|14851.1|14849.6|14855.1|14853.6|14861.1|14859.6|14850.1|14848.6|3344
1661502000000|2022-08-26 08:20:00|14855.3|14853.8|14861.1|14859.6|14865.1|14863.6|14855.1|14853.6|2590
1661502300000|2022-08-26 08:25:00|14860.3|14858.8|14853.1|14851.6|14861.6|14859.6|14853.1|14851.6|2521
1661502600000|2022-08-26 08:30:00|14853|14851.5|14858.1|14856.6|14860.5|14858.6|14853|14851.5|2092
1661502900000|2022-08-26 08:35:00|14859.1|14857.6|14858.1|14856.6|14859.1|14857.6|14851.1|14849.2|2029
1661503200000|2022-08-26 08:40:00|14859.1|14857.6|14851.1|14849.6|14863.1|14861.6|14850.1|14848.2|2604
1661503500000|2022-08-26 08:45:00|14852.1|14850.6|14856.1|14853.6|14863.5|14861.7|14851.1|14849.2|2032
1661503800000|2022-08-26 08:50:00|14855.1|14852.6|14853.1|14851.6|14858.5|14856.6|14852.6|14850.6|2299
1661504100000|2022-08-26 08:55:00|14853.6|14852.1|14854.6|14853.1|14858.1|14856|14852.1|14850.1|1859
1661504400000|2022-08-26 09:00:00|14855.1|14853.6|14841.1|14839.6|14855.6|14854.1|14841.1|14839.6|3750
1661504700000|2022-08-26 09:05:00|14842.1|14840.1|14842|14840.5|14844|14842.5|14838|14836.5|1729
1661505000000|2022-08-26 09:10:00|14842.5|14840|14841|14839.5|14843.5|14841.7|14839.6|14838|1875
1661505300000|2022-08-26 09:15:00|14842|14840.5|14841|14839.5|14846|14844.5|14841|14839|2794
1661505600000|2022-08-26 09:20:00|14840.9|14839.4|14841|14839.5|14846|14844.5|14837|14835.5|2757
1661505900000|2022-08-26 09:25:00|14841.4|14838.5|14848|14846.5|14848.4|14846.5|14838|14836.5|3105
1661506200000|2022-08-26 09:30:00|14847.4|14845.9|14840.9|14839.4|14848|14846.5|14839.9|14837.5|1456
1661506500000|2022-08-26 09:35:00|14841|14839.5|14851|14849.5|14851|14849.5|14840|14838.5|1920
1661506800000|2022-08-26 09:40:00|14850.4|14848.9|14853|14851.5|14855|14853.5|14850.4|14848.9|1856
1661507100000|2022-08-26 09:45:00|14853.4|14850.9|14845|14843.5|14853.4|14851.5|14842|14840.5|1302
1661507400000|2022-08-26 09:50:00|14846|14844.5|14842|14840.5|14849|14847.5|14841.5|14839.5|1448
1661507700000|2022-08-26 09:55:00|14843|14841.5|14843.9|14842.4|14849.4|14847.5|14842|14840.5|1368
1661508000000|2022-08-26 10:00:00|14842.9|14841.4|14844.9|14843.4|14848.4|14846.4|14842.9|14841.4|1423
1661508300000|2022-08-26 10:05:00|14843.9|14842.4|14834.9|14833.4|14843.9|14842.4|14834.9|14833.4|1038
1661508600000|2022-08-26 10:10:00|14834.4|14832.9|14829.9|14828.4|14834.4|14832.9|14826.9|14825.4|1823
1661508900000|2022-08-26 10:15:00|14830.5|14828|14830.9|14829.4|14833.9|14832.4|14825.9|14824|1848
1661509200000|2022-08-26 10:20:00|14829.9|14828.4|14834.9|14833.4|14837.9|14836.4|14827.9|14825.4|1604
1661509500000|2022-08-26 10:25:00|14835.3|14832.8|14839.9|14838.4|14841.3|14839.4|14833.9|14832.4|918
1661509800000|2022-08-26 10:30:00|14839.5|14837|14836.9|14835.4|14840.3|14838.4|14834.9|14833|913
1661510100000|2022-08-26 10:35:00|14837.9|14836.4|14836.9|14835.4|14839.3|14837.4|14833.9|14832.4|964
1661510400000|2022-08-26 10:40:00|14837.9|14836.4|14838.9|14837.4|14839.9|14838.4|14834.3|14831.9|861
1661510700000|2022-08-26 10:45:00|14837.9|14836.4|14843.9|14842.4|14844.3|14842.4|14837.9|14836.4|1060
1661511000000|2022-08-26 10:50:00|14844|14842.5|14842.8|14841.3|14845.9|14844.4|14842.8|14841.3|817
1661511300000|2022-08-26 10:55:00|14843.8|14842.3|14842.8|14841.3|14847.8|14846.3|14841.8|14839.9|709
1661511600000|2022-08-26 11:00:00|14843.4|14841.9|14841.8|14840.3|14846.8|14845.3|14840.8|14838.9|1456
1661511900000|2022-08-26 11:05:00|14843.8|14842.3|14848.8|14847.3|14848.8|14847.3|14841.8|14840.3|1624
1661512200000|2022-08-26 11:10:00|14849.8|14848.3|14850.8|14848.3|14851.8|14850.3|14846.8|14845.3|927
1661512500000|2022-08-26 11:15:00|14851.2|14848.7|14849.8|14848.3|14852.8|14851.3|14846.8|14845.3|2982
1661512800000|2022-08-26 11:20:00|14850.8|14849.3|14845.8|14844.3|14850.8|14849.3|14845.8|14844.3|1020
1661513100000|2022-08-26 11:25:00|14844.8|14843.3|14850.8|14849.3|14853.2|14851.3|14843.8|14841.9|1646
1661513400000|2022-08-26 11:30:00|14851.8|14850.3|14847.8|14846.3|14852.8|14851.3|14846.8|14845.3|1081
1661513700000|2022-08-26 11:35:00|14846.8|14845.3|14846.8|14845.3|14850.2|14848.3|14844.8|14842.3|1814
1661514000000|2022-08-26 11:40:00|14846.3|14844.8|14846.8|14845.3|14848.2|14846.3|14844.8|14842.8|634
1661514300000|2022-08-26 11:45:00|14847.8|14846.3|14843.7|14842.2|14848.2|14846.3|14841.7|14840.2|1187
1661514600000|2022-08-26 11:50:00|14842.9|14841.4|14847.6|14846.1|14849.6|14848.1|14841.7|14840.2|3603
1661514900000|2022-08-26 11:55:00|14848.6|14847.1|14848.6|14847.1|14851.6|14850.1|14845.6|14844.1|2140
1661515200000|2022-08-26 12:00:00|14849.2|14846.7|14841.6|14840.1|14849.6|14848.1|14838.4|14836.1|1722
1661515500000|2022-08-26 12:05:00|14842.6|14841.1|14842.6|14840.1|14845.6|14844.1|14836.6|14834.6|2187
1661515800000|2022-08-26 12:10:00|14843.6|14841.1|14842.6|14841.1|14848.6|14847.1|14842.1|14839.6|1615
1661516100000|2022-08-26 12:15:00|14841.6|14840.1|14840.6|14839.1|14843.6|14842.1|14836.6|14835.1|1931
1661516400000|2022-08-26 12:20:00|14839.6|14838.1|14838.5|14837|14839.6|14838.1|14828.6|14827.1|2881
1661516700000|2022-08-26 12:25:00|14839.5|14838|14829.5|14828|14840|14838|14828.2|14826|1788
1661517000000|2022-08-26 12:30:00|14830.5|14828.6|14848.5|14847|14861|14858.5|14827.5|14826|5895
1661517300000|2022-08-26 12:35:00|14848.4|14846|14858.5|14857|14859.5|14857|14840.5|14838.6|2655
1661517600000|2022-08-26 12:40:00|14859.5|14858|14836.5|14835|14861.5|14860|14828.5|14827|4290
1661517900000|2022-08-26 12:45:00|14837.1|14834.6|14840.1|14837.6|14841.5|14840|14829.5|14827.6|3798
1661518200000|2022-08-26 12:50:00|14840.5|14838|14833.5|14832|14845.5|14844|14826.5|14824.6|2699
1661518500000|2022-08-26 12:55:00|14832.5|14831|14839.6|14838.1|14848.5|14847|14832.5|14831|3509
1661518800000|2022-08-26 13:00:00|14840.6|14839.1|14851.5|14850|14858.6|14857.1|14840.6|14839.1|4099
1661519100000|2022-08-26 13:05:00|14850.5|14848|14851.6|14850.1|14854.5|14853|14844.5|14843|3201
1661519400000|2022-08-26 13:10:00|14852|14850.5|14874.6|14873.1|14879|14877.1|14851.6|14850.1|3264
1661519700000|2022-08-26 13:15:00|14875.6|14873.5|14871.6|14870.1|14881.6|14879.1|14868.7|14867.2|3577
1661520000000|2022-08-26 13:20:00|14872.6|14871.1|14861.6|14860.1|14874.4|14872.9|14861.6|14860.1|5160
1661520300000|2022-08-26 13:25:00|14861|14859.1|14765.7|14764.2|14864.6|14863.1|14765.3|14763.8|14538
1661520600000|2022-08-26 13:30:00|14765.3|14763.8|14776.3|14774.8|14777.3|14775.8|14758.3|14756.8|13299
1661520900000|2022-08-26 13:35:00|14777.2|14775.7|14766.3|14763.8|14785.3|14783.8|14762.3|14760.3|5525
1661521200000|2022-08-26 13:40:00|14765.3|14764.8|14776.3|14773.8|14777.3|14775.8|14760.3|14758.3|6093
1661521500000|2022-08-26 13:45:00|14775.7|14774.8|14773.3|14771.8|14782.3|14780.8|14763.3|14761.8|4658
1661521800000|2022-08-26 13:50:00|14773.8|14771.3|14799.2|14797.7|14803.2|14801.2|14771.3|14769.8|4800
1661522100000|2022-08-26 13:55:00|14800.2|14798.7|14787.2|14784.7|14802.7|14800.7|14783.2|14780.7|3664
1661522400000|2022-08-26 14:00:00|14786.8|14785.3|14759|14757.5|14788.7|14786.2|14747.1|14745.6|6388
1661522700000|2022-08-26 14:05:00|14758.5|14757|14776.1|14774.6|14776.1|14774.6|14741.5|14740|6285
1661523000000|2022-08-26 14:10:00|14776.5|14773.6|14786.5|14785|14812.1|14810.6|14775.1|14773.6|6998
1661523300000|2022-08-26 14:15:00|14786.1|14784.6|14771.9|14770.4|14793.1|14791.6|14761.1|14758.6|4961
1661523600000|2022-08-26 14:20:00|14771.4|14769.4|14755.9|14754.4|14773.9|14772.4|14746.9|14745|5379
1661523900000|2022-08-26 14:25:00|14757.5|14756|14740.9|14739.4|14757.9|14756.4|14728.1|14726.6|6682
1661524200000|2022-08-26 14:30:00|14741.9|14740.4|14755|14753.5|14757.9|14755.8|14739.6|14737.1|5855
1661524500000|2022-08-26 14:35:00|14754|14752.5|14752.9|14751.4|14765|14763.5|14747.9|14746|3870
1661524800000|2022-08-26 14:40:00|14752.5|14750|14764.9|14763.4|14771.9|14770.4|14749.9|14748|4719
1661525100000|2022-08-26 14:45:00|14765.5|14764|14771.9|14769.4|14780.9|14779.4|14753.9|14752.4|5169
1661525400000|2022-08-26 14:50:00|14770.9|14770.4|14776.9|14775.4|14780.3|14778.8|14761.9|14760.4|3530
1661525700000|2022-08-26 14:55:00|14777.9|14774.4|14770.9|14769.4|14782.3|14780.4|14766.9|14765.4|3067
1661526000000|2022-08-26 15:00:00|14770.3|14768.8|14786.9|14784.4|14787.9|14786.4|14766.9|14765.4|3739
1661526300000|2022-08-26 15:05:00|14787.3|14785.4|14786|14784.5|14788.9|14786.8|14778.8|14777|3512
1661526600000|2022-08-26 15:10:00|14787|14785.5|14787|14785.5|14793.4|14791.5|14782|14780.5|7205
1661526900000|2022-08-26 15:15:00|14786.5|14785|14785|14783.5|14790|14788.5|14782|14780.5|4991
1661527200000|2022-08-26 15:20:00|14786|14782.5|14796.4|14793.9|14797.2|14795.3|14776|14774.5|3490
1661527500000|2022-08-26 15:25:00|14795.4|14793.5|14802.4|14800.9|14802.8|14801.3|14789.8|14788.3|3688
1661527800000|2022-08-26 15:30:00|14801.4|14799.9|14793.8|14792.3|14801.4|14799.9|14790.8|14789.3|3959
1661528100000|2022-08-26 15:35:00|14794.8|14793.3|14797.4|14795.9|14799.4|14797.9|14790.4|14788.9|2764
1661528400000|2022-08-26 15:40:00|14798.4|14794.9|14798.3|14796.8|14804.4|14802.9|14796.3|14794.4|2632
1661528700000|2022-08-26 15:45:00|14799.3|14797.8|14794.8|14793.3|14801.8|14799.8|14789.8|14788.3|2757
1661529000000|2022-08-26 15:50:00|14794.3|14791.8|14792.3|14790.8|14794.8|14793.3|14789.3|14787.4|3187
1661529300000|2022-08-26 15:55:00|14793.3|14791|14791.5|14790|14793.8|14791.8|14789.3|14787.8|2916
1661529600000|2022-08-26 16:00:00|14791.9|14790.4|14793.9|14792.4|14797.4|14795.4|14790.5|14789|1900
1661529900000|2022-08-26 16:05:00|14794.4|14791.9|14790.9|14789.4|14795.4|14793.9|14788.4|14786.9|3991
1661530200000|2022-08-26 16:10:00|14791.4|14789.9|14788.4|14786.9|14794.9|14793.4|14787.4|14785.9|1143
1661530500000|2022-08-26 16:15:00|14787.9|14786.4|14777.9|14776.4|14788.4|14786.4|14773.4|14771.9|1878
1661530800000|2022-08-26 16:20:00|14778.4|14775.9|14773.8|14772.3|14779.8|14778.3|14772.4|14770.9|908
1661531100000|2022-08-26 16:25:00|14774.4|14771.9|14771.4|14768.9|14775.4|14773.9|14770.4|14768.5|533
1661531400000|2022-08-26 16:30:00|14770.8|14769.3|14768.8|14767.3|14771.4|14769.9|14763.8|14761.9|880
1661531700000|2022-08-26 16:35:00|14769.4|14766.9|14776.8|14775.3|14776.8|14775.3|14767.4|14765.9|793
1661532000000|2022-08-26 16:40:00|14776.4|14774.9|14771.4|14769.9|14777.4|14775.3|14770.4|14768.9|833
1661532300000|2022-08-26 16:45:00|14770.8|14768.9|14778.4|14776.9|14778.4|14776.9|14770.4|14768.9|609
1661532600000|2022-08-26 16:50:00|14777.8|14776.3|14770.8|14769.3|14777.8|14776.3|14770.8|14769.3|618
1661532900000|2022-08-26 16:55:00|14770.9|14769.4|14773.3|14771.8|14774.8|14773.3|14770.4|14767.9|426
1661533200000|2022-08-26 17:00:00|14773.8|14772.3|14773.3|14771.8|14774.8|14773.3|14772.3|14770.8|173
1661533500000|2022-08-26 17:05:00|14773.8|14772.3|14772.3|14770.8|14773.8|14772.3|14770.3|14768.8|132
1661533800000|2022-08-26 17:10:00|14771.3|14769.8|14771.3|14769.8|14773.3|14771.8|14769.3|14767.8|275
1661534100000|2022-08-26 17:15:00|14771.8|14770.3|14769.3|14767.8|14772.7|14771.2|14768.3|14766.8|259
1661534400000|2022-08-26 17:20:00|14769.7|14768.2|14771.7|14770.2|14771.7|14770.2|14768.3|14766.8|165
1661534700000|2022-08-26 17:25:00|14770.9|14769.4|14774.3|14772.8|14774.3|14772.8|14769.7|14767.8|241
1661535000000|2022-08-26 17:30:00|14773.7|14772.2|14772.3|14770.8|14773.7|14772.2|14770.7|14768.8|128
1661535300000|2022-08-26 17:35:00|14771.7|14770.2|14770.3|14768.8|14773.3|14771.8|14769.3|14767.8|142
1661535600000|2022-08-26 17:40:00|14770.7|14768.2|14772.3|14770.8|14772.7|14771.2|14769.3|14767.8|108
1661535900000|2022-08-26 17:45:00|14772.7|14771.2|14777.3|14774.8|14778.3|14776.2|14771.3|14768.8|185
1661536200000|2022-08-26 17:50:00|14776.7|14775.2|14778.2|14776.7|14778.7|14777.2|14776.7|14774.8|72
1661536500000|2022-08-26 17:55:00|14777.7|14776.2|14777.2|14774.7|14777.7|14776.2|14775.2|14773.7|130
1661536800000|2022-08-26 18:00:00|14776.7|14775.7|14780.7|14779.2|14780.7|14779.2|14776.7|14774.7|100
1661537100000|2022-08-26 18:05:00|14780.2|14778.2|14778.7|14777.2|14780.7|14779.2|14778.7|14776.7|60
1661537400000|2022-08-26 18:10:00|14779.2|14776.7|14770.2|14768.7|14779.2|14777.7|14769.2|14767.7|666
1661537700000|2022-08-26 18:15:00|14770.8|14769.3|14768.2|14766.7|14771.6|14770.1|14767.2|14765.7|209
1661538000000|2022-08-26 18:20:00|14767.8|14766.3|14758.6|14757.1|14769.6|14768.1|14756.6|14755.1|1154
1661538300000|2022-08-26 18:25:00|14759.2|14756.7|14759.2|14757.7|14761.6|14760.1|14755.6|14754.1|236
1661538600000|2022-08-26 18:30:00|14759.6|14758.1|14762.6|14761.1|14764|14762.5|14759.6|14758.1|392
1661538900000|2022-08-26 18:35:00|14763.6|14761.6|14766.6|14765.1|14766.6|14765.1|14763.1|14761.6|135
1661539200000|2022-08-26 18:40:00|14765.7|14764.2|14754.6|14753.1|14765.7|14764.2|14754.6|14753.1|322
1661539500000|2022-08-26 18:45:00|14755|14753.5|14749.6|14748.1|14755.2|14753.7|14748.6|14747.1|394
1661539800000|2022-08-26 18:50:00|14750.6|14749.1|14754.6|14753.1|14755|14753.1|14749.6|14748.1|432
1661540100000|2022-08-26 18:55:00|14755.6|14754.1|14749.6|14748.1|14755.6|14754.1|14749.6|14747.6|266
1661540400000|2022-08-26 19:00:00|14750.1|14747.6|14745.6|14744.1|14751.6|14749.6|14744.6|14743.1|265
1661540700000|2022-08-26 19:05:00|14746.6|14745.1|14746.5|14744|14747.5|14746|14742.5|14741|249
1661541000000|2022-08-26 19:10:00|14747|14744.5|14740.5|14739|14747.5|14746|14739.5|14738|261
1661541300000|2022-08-26 19:15:00|14739.7|14738.2|14736.1|14733.6|14741.5|14740|14736.1|14733.6|371
1661541600000|2022-08-26 19:20:00|14736.5|14734|14732.5|14731|14737|14735|14732.5|14731|232
1661541900000|2022-08-26 19:25:00|14733.1|14730.6|14732.4|14730.9|14733.8|14731.9|14731.4|14729.9|271
1661542200000|2022-08-26 19:30:00|14733.2|14731.7|14734.4|14732.9|14738.4|14736.9|14732.4|14730.9|201
1661542500000|2022-08-26 19:35:00|14733.4|14731.9|14738.4|14736.9|14738.4|14736.9|14732.9|14730.9|181
1661542800000|2022-08-26 19:40:00|14739.2|14737.7|14739.3|14737.8|14739.3|14737.8|14737.3|14735.8|117
1661543100000|2022-08-26 19:45:00|14738.8|14736.8|14736.3|14734.8|14738.8|14737.3|14735.3|14733.8|247
1661543400000|2022-08-26 19:50:00|14736.8|14734.3|14741.3|14738.8|14741.3|14739.4|14736.3|14734.3|209
1661543700000|2022-08-26 19:55:00|14740.8|14739.3|14736.3|14734.8|14740.9|14739.4|14734.3|14732.8|301
1661753100000|2022-08-29 06:05:00|14650|14648.5|14638.5|14637|14654|14652.5|14637|14635.5|1195
1661753400000|2022-08-29 06:10:00|14638.9|14636.4|14636|14634.5|14644|14642.5|14632.6|14631|1536
1661753700000|2022-08-29 06:15:00|14637|14635.1|14648|14646.5|14648|14646.5|14636|14634.5|960
1661754000000|2022-08-29 06:20:00|14647.4|14644.9|14648|14646.5|14651|14648.9|14640|14638.5|779
1661754300000|2022-08-29 06:25:00|14647|14644.5|14638|14636.5|14655|14653.5|14637.1|14635.5|1191
1661754600000|2022-08-29 06:30:00|14637.9|14636.4|14622.1|14620.6|14637.9|14636.4|14621.1|14619.6|1851
1661754900000|2022-08-29 06:35:00|14621.1|14619.6|14639.1|14637.6|14640.1|14638.6|14619.1|14617.6|1794
1661755200000|2022-08-29 06:40:00|14638.1|14636.6|14645.1|14643.6|14646.5|14644.6|14637.1|14635.6|1472
1661755500000|2022-08-29 06:45:00|14644.1|14642.6|14636|14634.5|14644.1|14642.6|14629|14627.5|1043
1661755800000|2022-08-29 06:50:00|14637|14635.5|14635|14633.5|14639|14637.5|14629|14627.5|788
1661756100000|2022-08-29 06:55:00|14634.5|14633|14634|14631.5|14637|14635.5|14631|14629.5|1196
1661756400000|2022-08-29 07:00:00|14633|14632|14635.9|14633.4|14637.9|14635.4|14615.9|14614.4|4484
1661756700000|2022-08-29 07:05:00|14634.9|14632.9|14626.3|14623.8|14640.4|14638.9|14626.3|14623.8|3227
1661757000000|2022-08-29 07:10:00|14625.8|14624.3|14635.9|14634.4|14642.9|14641.4|14624.9|14623.4|2899
1661757300000|2022-08-29 07:15:00|14636.4|14633.9|14601.9|14600.4|14636.4|14634.9|14601.9|14600.4|3644
1661757600000|2022-08-29 07:20:00|14602.9|14601.4|14615.4|14613.9|14617.9|14615.9|14601.8|14599.9|4056
1661757900000|2022-08-29 07:25:00|14613.9|14612.4|14605.5|14603|14616|14614.5|14603|14601.5|4090
1661758200000|2022-08-29 07:30:00|14606|14604|14618|14616.5|14624.4|14622.5|14603|14601.5|3941
1661758500000|2022-08-29 07:35:00|14617.5|14616|14601.1|14599.6|14618.4|14616.5|14599|14597|3154
1661758800000|2022-08-29 07:40:00|14601.5|14600|14600.4|14597.9|14607.9|14606.4|14598|14596.5|4734
1661759100000|2022-08-29 07:45:00|14599.8|14598.3|14600.9|14599.4|14610.4|14608.4|14599.4|14597.9|2709
1661759400000|2022-08-29 07:50:00|14601.9|14600.4|14586.4|14584.9|14604.9|14603.4|14582.9|14581.1|4846
1661759700000|2022-08-29 07:55:00|14585.9|14584.4|14580.9|14579.4|14589.9|14588.4|14578.9|14577.4|5014
1661760000000|2022-08-29 08:00:00|14581.4|14579.9|14592.4|14590.9|14592.9|14591.4|14577.9|14576.4|4305
1661760300000|2022-08-29 08:05:00|14592.5|14591|14595.9|14594.4|14599.3|14597|14591.9|14590|2753
1661760600000|2022-08-29 08:10:00|14594.9|14593.4|14592.9|14591.4|14596.4|14594.4|14588.9|14587.4|2985
1661760900000|2022-08-29 08:15:00|14593.3|14590.8|14593.9|14592.4|14597.3|14595.4|14586.9|14585.4|2239
1661761200000|2022-08-29 08:20:00|14594.9|14593.4|14583.9|14582.4|14597.9|14595.9|14583.8|14582.3|2423
1661761500000|2022-08-29 08:25:00|14585.9|14584.4|14578.9|14577.4|14588.3|14586.4|14577.9|14575.9|1955
1661761800000|2022-08-29 08:30:00|14579.9|14578.4|14591.9|14590.4|14593|14591.5|14576.9|14575.4|2954
1661762100000|2022-08-29 08:35:00|14592|14590.5|14600.9|14599.4|14601|14599.5|14589.9|14588.4|2969
1661762400000|2022-08-29 08:40:00|14601.4|14598.9|14600.9|14599.4|14606.9|14604.6|14599.5|14597|3592
1661762700000|2022-08-29 08:45:00|14601.4|14599.9|14611.9|14610.4|14614.9|14613.4|14601.4|14599.9|3978
1661763000000|2022-08-29 08:50:00|14611.5|14610|14616.9|14614.4|14616.9|14615.4|14604.9|14603|2436
1661763300000|2022-08-29 08:55:00|14616.4|14614.9|14617.9|14616.4|14625.5|14623.4|14613.9|14612.4|5212
1661763600000|2022-08-29 09:00:00|14618|14616.5|14615.9|14614.4|14622.9|14621.4|14614.9|14613|3860
1661763900000|2022-08-29 09:05:00|14614.9|14613.4|14612.9|14611.4|14620.3|14618.8|14611.9|14610.4|2223
1661764200000|2022-08-29 09:10:00|14613.9|14612.4|14606.9|14605.4|14614.4|14612.9|14602.9|14601.4|5086
1661764500000|2022-08-29 09:15:00|14606.8|14605.3|14609.9|14608.4|14610.4|14608.5|14601.9|14600.4|2510
1661764800000|2022-08-29 09:20:00|14608.9|14607.4|14612.9|14611.4|14613.4|14611.4|14606.9|14605.4|1391
1661765100000|2022-08-29 09:25:00|14612.4|14610.9|14609.4|14607.9|14618.9|14617.4|14606.9|14604.9|3711
1661765400000|2022-08-29 09:30:00|14610.4|14608.9|14619.8|14618.3|14622.3|14620.3|14609.9|14608.4|3586
1661765700000|2022-08-29 09:35:00|14619.3|14617.8|14614.8|14613.3|14621.8|14620.3|14611.8|14610.3|2469
1661766000000|2022-08-29 09:40:00|14615.3|14612.8|14612.8|14611.3|14615.3|14613.3|14610.3|14608.8|2368
1661766300000|2022-08-29 09:45:00|14612.9|14610.3|14611.8|14610.3|14615.8|14614.3|14609.8|14607.9|2739
1661766600000|2022-08-29 09:50:00|14612.8|14611.3|14616.8|14615.3|14617.3|14615.3|14610.8|14608.9|3001
1661766900000|2022-08-29 09:55:00|14615.8|14614.3|14625.8|14624.3|14626.4|14624.3|14614.8|14612.9|1823
1661767200000|2022-08-29 10:00:00|14625.7|14624.2|14627.8|14626.3|14628.2|14626.3|14621.8|14619.7|2139
1661767500000|2022-08-29 10:05:00|14626.8|14625.3|14627.8|14626.3|14630.2|14628.3|14624.8|14623.3|1355
1661767800000|2022-08-29 10:10:00|14627.3|14624.8|14626.3|14623.8|14629.8|14628.3|14621.8|14620.3|1628
1661768100000|2022-08-29 10:15:00|14625.8|14624.3|14637.3|14635.8|14638.2|14636.7|14625.8|14623.8|1427
1661768400000|2022-08-29 10:20:00|14637.8|14636.3|14632.8|14631.3|14639.3|14637.8|14627.8|14626.3|2623
1661768700000|2022-08-29 10:25:00|14632.9|14631.4|14621.7|14620.2|14634.2|14632.3|14619.7|14618.2|2236
1661769000000|2022-08-29 10:30:00|14621.6|14620.1|14619.7|14618.2|14623.7|14622.2|14617.6|14616.1|1817
1661769300000|2022-08-29 10:35:00|14619.2|14617.7|14619.7|14618.2|14623.3|14621.7|14617.7|14616.2|1669
1661769600000|2022-08-29 10:40:00|14620.3|14618.8|14627.7|14626.2|14629.2|14627.2|14618.7|14617.2|2065
1661769900000|2022-08-29 10:45:00|14627.2|14625.7|14635.7|14634.2|14636.7|14635.2|14625.2|14623.7|1441
1661770200000|2022-08-29 10:50:00|14636.7|14635.2|14636.7|14635.2|14642.2|14639.7|14634.7|14632.7|2745
1661770500000|2022-08-29 10:55:00|14635.7|14634.2|14637.7|14635.2|14638.7|14637.2|14634.7|14632.8|1595
1661770800000|2022-08-29 11:00:00|14636.7|14634.2|14630.7|14629.2|14641.2|14639.7|14630.2|14628.2|2104
1661771100000|2022-08-29 11:05:00|14630.6|14629.1|14630.2|14627.7|14636.2|14634.7|14625.7|14624.2|3483
1661771400000|2022-08-29 11:10:00|14630.7|14628.7|14635.7|14634.2|14635.7|14634.2|14624.7|14623.2|3397
1661771700000|2022-08-29 11:15:00|14634.7|14633.2|14636.7|14635.2|14639.2|14637.7|14629.7|14628.2|5297
1661772000000|2022-08-29 11:20:00|14635.7|14634.2|14635.6|14634.1|14641.1|14639.6|14633.6|14631.7|1390
1661772300000|2022-08-29 11:25:00|14635.1|14633.1|14638.7|14637.2|14640.7|14638.2|14632.6|14630.7|5433
1661772600000|2022-08-29 11:30:00|14639.7|14638.2|14641.7|14640.2|14642.2|14640.7|14637.7|14635.7|1055
1661772900000|2022-08-29 11:35:00|14640.7|14639.2|14641.7|14640.2|14641.7|14640.2|14639.7|14638.2|1489
1661773200000|2022-08-29 11:40:00|14640.7|14639.2|14640.7|14639.2|14645.7|14644.2|14638.7|14636.8|3910
1661773500000|2022-08-29 11:45:00|14641.7|14640.2|14630.7|14629.2|14641.7|14640.2|14630.7|14629.2|2898
1661773800000|2022-08-29 11:50:00|14629.7|14628.2|14631.6|14630.1|14639.7|14638.2|14628.7|14627.2|3141
1661774100000|2022-08-29 11:55:00|14632|14629.1|14642.6|14641.1|14643.6|14642.1|14630.1|14627.6|4954
1661774400000|2022-08-29 12:00:00|14643.6|14642.1|14659.6|14657.1|14664.6|14663.1|14643.1|14641.6|4864
1661774700000|2022-08-29 12:05:00|14658.6|14656.1|14658.6|14657.1|14660.6|14659.1|14654.6|14652.6|5121
1661775000000|2022-08-29 12:10:00|14659.6|14658.1|14663.6|14662.1|14666.6|14665.1|14658.6|14656.1|5490
1661775300000|2022-08-29 12:15:00|14664.6|14663.1|14663.5|14662|14668|14666.1|14662.5|14661|2260
1661775600000|2022-08-29 12:20:00|14664.1|14662.6|14669.1|14667.6|14671.6|14670.1|14663.5|14662|2646
1661775900000|2022-08-29 12:25:00|14669.6|14667.1|14674.6|14673.1|14682.2|14680.7|14668.6|14666.7|4135
1661776200000|2022-08-29 12:30:00|14675.1|14672.1|14662.6|14661.1|14677.6|14676.1|14661.6|14659.7|4581
1661776500000|2022-08-29 12:35:00|14663.6|14661.7|14665.6|14664.1|14671.6|14670.1|14661.6|14660.1|2843
1661776800000|2022-08-29 12:40:00|14666.6|14665.1|14655.6|14653.1|14668.1|14666.1|14655.5|14653.1|5017
1661777100000|2022-08-29 12:45:00|14655.2|14653.7|14654.6|14653.1|14663|14661.1|14653.2|14651.6|6892
1661777400000|2022-08-29 12:50:00|14655.6|14654.1|14661.6|14660.1|14663.6|14662.1|14654.6|14653.1|2239
1661777700000|2022-08-29 12:55:00|14662.1|14660.6|14657.6|14656.1|14662.6|14661.1|14653.6|14652.1|2627
1661778000000|2022-08-29 13:00:00|14657|14655.1|14633.6|14632.1|14662.6|14661.1|14633.6|14631.1|4049
1661778300000|2022-08-29 13:05:00|14634.6|14631.1|14639.6|14637.1|14642.7|14641.2|14629.6|14628.1|4152
1661778600000|2022-08-29 13:10:00|14640|14637.5|14649.5|14648|14655.6|14654.1|14639.6|14637.5|4144
1661778900000|2022-08-29 13:15:00|14648.5|14647|14649.4|14647.9|14656.4|14654.9|14646.5|14644|2342
1661779200000|2022-08-29 13:20:00|14650.4|14648.5|14656.4|14653.9|14661.4|14659.9|14647.4|14645.9|1648
1661779500000|2022-08-29 13:25:00|14657.4|14654.9|14653.4|14651.9|14658.9|14656.9|14652.4|14650.5|2170
1661779800000|2022-08-29 13:30:00|14652.4|14650.9|14641.4|14639.9|14653.9|14651.9|14641.4|14639.5|3160
1661780100000|2022-08-29 13:35:00|14641.5|14640|14648.4|14646.9|14648.5|14647|14639.4|14637.9|2396
1661780400000|2022-08-29 13:40:00|14647.4|14645.9|14643.4|14641.9|14652.4|14650.9|14641.9|14639.4|3495
1661780700000|2022-08-29 13:45:00|14642.8|14640.9|14648.5|14647|14649|14647|14642.4|14640.9|3505
1661781000000|2022-08-29 13:50:00|14647.5|14646|14643.5|14642|14647.5|14646|14641.5|14639.5|3640
1661781300000|2022-08-29 13:55:00|14644.5|14643|14638.5|14637|14650.5|14649|14637.5|14636|3440
1661781600000|2022-08-29 14:00:00|14638.6|14637.1|14644.5|14643|14647.5|14645.4|14635.5|14634|5315
1661781900000|2022-08-29 14:05:00|14645.5|14644|14645.4|14643.9|14648.9|14647|14643.5|14641.9|2749
1661782200000|2022-08-29 14:10:00|14644.9|14642.9|14646.4|14643.9|14648.4|14645.9|14641.4|14639.9|2617
1661782500000|2022-08-29 14:15:00|14646.3|14644.9|14636.4|14634.9|14646.4|14644.9|14635.4|14633.4|4306
1661782800000|2022-08-29 14:20:00|14635.4|14633.9|14630.4|14628.9|14637.4|14635.9|14627.4|14625.9|3309
1661783100000|2022-08-29 14:25:00|14631|14628.5|14613.4|14611.9|14631|14629|14613.4|14611.9|2759
1661783400000|2022-08-29 14:30:00|14614.4|14612.9|14617.3|14614.8|14617.4|14615.9|14611.5|14609.9|3438
1661783700000|2022-08-29 14:35:00|14616.3|14614.4|14619.4|14617.9|14625.4|14623|14616.3|14614.4|1939
1661784000000|2022-08-29 14:40:00|14618.4|14616.9|14623.4|14621.9|14623.8|14621.9|14616.4|14614.4|2420
1661784300000|2022-08-29 14:45:00|14623.3|14621.8|14626.4|14624.9|14626.4|14624.9|14619.4|14617.9|1192
1661784600000|2022-08-29 14:50:00|14627.4|14625.9|14624.4|14622.9|14628.4|14626.3|14622.4|14620.9|1496
1661784900000|2022-08-29 14:55:00|14624.9|14622.4|14623.4|14621.9|14628.4|14626.3|14622.4|14620.4|1733
1661785200000|2022-08-29 15:00:00|14624.4|14622.3|14639.3|14637.8|14639.4|14637.8|14622.4|14620.9|2061
1661785500000|2022-08-29 15:05:00|14639.9|14637.4|14644.3|14642.8|14647.3|14645.8|14638.3|14636.8|1853
1661785800000|2022-08-29 15:10:00|14644.8|14642.3|14642.3|14640.8|14646.8|14644.8|14640.3|14638.3|3009
1661786100000|2022-08-29 15:15:00|14643.3|14641.8|14643.8|14642.3|14646.3|14644.8|14640.3|14638.4|2470
1661786400000|2022-08-29 15:20:00|14643.7|14642.2|14637.3|14635.8|14644.9|14642.8|14636.3|14634.4|845
1661786700000|2022-08-29 15:25:00|14637.9|14636.4|14632.3|14630.8|14638.3|14636.4|14630.3|14628.8|1346
1661787000000|2022-08-29 15:30:00|14632.2|14630.7|14625.3|14623.8|14632.2|14630.7|14625.3|14623.3|2377
1661787300000|2022-08-29 15:35:00|14626.3|14624.3|14629.8|14627.3|14631.7|14629.8|14625.8|14624.3|575
1661787600000|2022-08-29 15:40:00|14629.4|14627.9|14620.3|14618.8|14630.7|14628.8|14619.3|14617.8|803
1661787900000|2022-08-29 15:45:00|14619.3|14617.8|14625.3|14623.8|14626.3|14624.8|14619.3|14617.8|493
1661788200000|2022-08-29 15:50:00|14625.7|14624.2|14626.3|14624.8|14630.3|14628.8|14624.8|14622.8|572
1661788500000|2022-08-29 15:55:00|14627.3|14625.8|14628.7|14626.2|14630.3|14628.8|14626.3|14624.3|443
1661788800000|2022-08-29 16:00:00|14627.7|14625.3|14629.2|14627.7|14630.7|14628.7|14626.2|14624.3|218
1661789100000|2022-08-29 16:05:00|14628.2|14626.7|14626.2|14624.7|14630.2|14628.7|14624.2|14622.3|491
1661789400000|2022-08-29 16:10:00|14626.1|14624.6|14626.2|14624.7|14628.7|14626.7|14625.2|14623.7|154
1661789700000|2022-08-29 16:15:00|14625.8|14623.7|14627.2|14625.7|14627.8|14626.2|14625.2|14623.3|131
1661790000000|2022-08-29 16:20:00|14627.3|14625.8|14629.2|14627.7|14629.8|14628.3|14627.3|14625.8|118
1661790300000|2022-08-29 16:25:00|14629.1|14627.6|14628.2|14626.7|14629.2|14627.7|14627.7|14626.2|140
1661790600000|2022-08-29 16:30:00|14628.7|14626.2|14630.2|14628.7|14631.6|14629.7|14628.2|14626.2|328
1661790900000|2022-08-29 16:35:00|14630.7|14628.2|14628.2|14626.7|14631.2|14628.7|14628.2|14626.2|280
1661791200000|2022-08-29 16:40:00|14628.6|14627.1|14628.2|14626.7|14629.2|14627.7|14627.6|14625.7|161
1661791500000|2022-08-29 16:45:00|14627.2|14625.7|14629.2|14627.7|14630.2|14628.7|14627.2|14625.7|151
1661791800000|2022-08-29 16:50:00|14628.7|14627.2|14627.7|14625.2|14629.2|14627.7|14626.1|14624.2|279
1661792100000|2022-08-29 16:55:00|14627.1|14625.6|14629.1|14627.6|14629.1|14627.6|14626.7|14625.2|628
1661792400000|2022-08-29 17:00:00|14628.1|14626.6|14630.1|14628.6|14630.6|14628.6|14628.1|14626.2|127
1661792700000|2022-08-29 17:05:00|14630.6|14628.1|14629.6|14628.1|14631.6|14629.6|14629.6|14628.1|234
1661793000000|2022-08-29 17:10:00|14629.1|14627.6|14627.1|14625.6|14630.6|14628.6|14627.1|14625.6|505
1661793300000|2022-08-29 17:15:00|14628.1|14625.5|14626.1|14624.6|14628.1|14625.6|14626.1|14624.2|131
1661793600000|2022-08-29 17:20:00|14626.5|14624|14623.1|14621.6|14626.5|14624.6|14623.1|14621.6|278
1661793900000|2022-08-29 17:25:00|14622.1|14620.6|14620.1|14618.6|14623.1|14621.6|14619.1|14617.1|220
1661794200000|2022-08-29 17:30:00|14621.1|14619.6|14621.1|14619.6|14621.1|14619.6|14620.1|14618.6|130
1661794500000|2022-08-29 17:35:00|14620.1|14618.6|14619.1|14616.6|14621.5|14619.6|14618.1|14616.6|296
1661794800000|2022-08-29 17:40:00|14618.5|14617|14620.1|14618.6|14621.1|14619.6|14618.1|14616.6|166
1661795100000|2022-08-29 17:45:00|14621.1|14619.6|14623.9|14622.4|14624.9|14623.4|14620.1|14618.6|1396
1661795400000|2022-08-29 17:50:00|14624.9|14622.9|14625.9|14624.4|14625.9|14624.4|14623.9|14622.4|89
1661795700000|2022-08-29 17:55:00|14624.9|14623.4|14624.9|14623.4|14626.9|14625.4|14624.9|14623|121
1661796000000|2022-08-29 18:00:00|14625.5|14624|14625.5|14624|14626.5|14625|14625.5|14624|102
1661796300000|2022-08-29 18:05:00|||||||||10
1661796600000|2022-08-29 18:10:00|14625.4|14623.9|14623.9|14622.4|14625.4|14623.9|14623.8|14621.4|111
1661796900000|2022-08-29 18:15:00|14622.9|14621.4|14624.4|14622.9|14624.4|14622.9|14622.9|14621.4|59
1661797200000|2022-08-29 18:20:00|14624.9|14621.9|14624.9|14623.4|14625.4|14623.9|14624.3|14621.9|79
1661797500000|2022-08-29 18:25:00|14624.4|14622.9|14624.4|14622.9|14624.4|14622.9|14624.4|14622.9|5
1661797800000|2022-08-29 18:30:00|14624.9|14623.4|14624.4|14622.9|14625.4|14623.4|14622.9|14621.4|52
1661798100000|2022-08-29 18:35:00|14624.9|14622.4|14625.4|14622.9|14625.4|14623.9|14622.9|14620.9|46
1661798400000|2022-08-29 18:40:00|14624.9|14623.4|14625.4|14623.9|14626.8|14624.8|14624.8|14622.9|110
1661798700000|2022-08-29 18:45:00|14626.8|14625.3|14624.8|14623.3|14626.8|14625.3|14624.4|14622.9|109
1661799000000|2022-08-29 18:50:00|14625.4|14623.9|14624.8|14623.3|14625.8|14623.9|14624.8|14623.3|88
1661799300000|2022-08-29 18:55:00|14623.8|14622.3|14625.4|14623.9|14625.8|14623.9|14623.8|14622.3|136
1661799600000|2022-08-29 19:00:00|14625.9|14623.4|14627.8|14626.3|14628.8|14626.9|14625.8|14623.4|120
1661799900000|2022-08-29 19:05:00|14628.4|14625.9|14628.8|14627.3|14628.8|14627.3|14626.8|14624.9|133
1661800200000|2022-08-29 19:10:00|14628.2|14626.7|14627.8|14626.3|14630.8|14628.8|14627.8|14626.3|121
1661800500000|2022-08-29 19:15:00|14627.2|14625.7|14624.8|14623.3|14628.2|14626.3|14624.8|14623.3|69
1661800800000|2022-08-29 19:20:00|14625.8|14624.3|14624.8|14623.3|14625.8|14624.3|14623.3|14621.8|59
1661801100000|2022-08-29 19:25:00|14625.2|14622.3|14625.8|14624.3|14626.8|14624.7|14624.8|14622.3|61
1661801400000|2022-08-29 19:30:00|14626.8|14623.8|14625.8|14624.3|14626.8|14625.3|14625.8|14623.8|12
1661801700000|2022-08-29 19:35:00|14625.7|14624.2|14624.7|14623.2|14625.8|14624.3|14624.7|14622.2|95
1661802000000|2022-08-29 19:40:00|14623.7|14622.2|14624.7|14623.2|14624.7|14623.2|14623.7|14622.2|111
1661802300000|2022-08-29 19:45:00|14623.7|14622.2|14624.7|14623.2|14625.7|14624.2|14623.7|14622.2|130
1661802600000|2022-08-29 19:50:00|14625.7|14624.2|14632.7|14631.2|14633.2|14631.7|14623.7|14621.8|184
1661802900000|2022-08-29 19:55:00|14633.2|14631.7|14634.2|14631.7|14637.2|14635.7|14632.7|14630.7|337
1661839500000|2022-08-30 06:05:00|14661.6|14660.1|14648.6|14647.1|14662.6|14661.1|14647.6|14646.1|1152
1661839800000|2022-08-30 06:10:00|14648.5|14646.1|14648.6|14647.1|14654.6|14652.1|14648.5|14646.1|805
1661840100000|2022-08-30 06:15:00|14649.6|14648.1|14654.6|14653.1|14657.6|14655.5|14645.6|14643.6|1351
1661840400000|2022-08-30 06:20:00|14655.6|14654.1|14666.1|14664.6|14675|14673.1|14655.6|14653.1|2347
1661840700000|2022-08-30 06:25:00|14666.6|14665.1|14665.6|14664.1|14671.1|14669.6|14662.1|14660.1|1077
1661841000000|2022-08-30 06:30:00|14664.6|14663.1|14654|14652.5|14664.6|14663.1|14652.6|14651.1|1871
1661841300000|2022-08-30 06:35:00|14652.6|14651.1|14640.5|14639|14653.5|14652|14637.5|14636|2614
1661841600000|2022-08-30 06:40:00|14641.5|14640|14629.5|14628|14647.5|14645.1|14627.5|14626|2896
1661841900000|2022-08-30 06:45:00|14630.5|14629|14634.5|14633|14636.5|14635|14623.5|14622|2082
1661842200000|2022-08-30 06:50:00|14634.1|14632.6|14644.5|14643|14645.5|14644|14629.5|14628|1971
1661842500000|2022-08-30 06:55:00|14642.5|14640|14642.5|14641|14644.5|14643|14634.5|14633|2367
1661842800000|2022-08-30 07:00:00|14641.1|14638.6|14617.5|14616|14657.5|14655|14617.5|14615.5|6743
1661843100000|2022-08-30 07:05:00|14618|14616.5|14633.5|14632|14635.9|14634|14613.5|14612|4486
1661843400000|2022-08-30 07:10:00|14634.5|14633|14653.5|14652|14654|14652.5|14633.5|14632|3621
1661843700000|2022-08-30 07:15:00|14652.5|14651|14636.5|14635|14652.5|14651|14630.5|14628.5|2694
1661844000000|2022-08-30 07:20:00|14637.5|14636|14628|14625.5|14639.5|14638|14622.5|14620.5|2929
1661844300000|2022-08-30 07:25:00|14627.5|14626|14625.5|14624|14638.5|14637|14623.5|14622|2033
1661844600000|2022-08-30 07:30:00|14626.5|14625|14628.4|14626.9|14630.4|14627.9|14618.9|14617.4|3227
1661844900000|2022-08-30 07:35:00|14627.5|14626|14621.3|14619.8|14636.9|14634.9|14620.3|14618.8|4922
1661845200000|2022-08-30 07:40:00|14622.3|14620.8|14639.3|14637.8|14643.8|14641.8|14621.3|14619.3|2483
1661845500000|2022-08-30 07:45:00|14640.3|14638.8|14648.3|14646.8|14650.8|14648.3|14636.3|14634.4|2688
1661845800000|2022-08-30 07:50:00|14647.8|14646.3|14651.3|14649.8|14657.8|14656.3|14646.8|14645.3|3168
1661846100000|2022-08-30 07:55:00|14651.9|14650.4|14644.8|14643.3|14653.3|14651.8|14641.8|14640.3|2413
1661846400000|2022-08-30 08:00:00|14646.3|14642.3|14679.3|14677.8|14680.8|14678.8|14638.8|14637.3|5426
1661846700000|2022-08-30 08:05:00|14680.3|14678.8|14689.3|14687.8|14694.3|14692.8|14679.3|14677.8|4738
1661847000000|2022-08-30 08:10:00|14689.7|14687.2|14686.3|14684.8|14695.7|14693.8|14685.3|14683.8|4035
1661847300000|2022-08-30 08:15:00|14686.8|14684.3|14711.3|14709.8|14711.3|14709.8|14685.3|14683.8|6650
1661847600000|2022-08-30 08:20:00|14712.7|14711.2|14695.3|14693.8|14713.8|14711.8|14693.3|14691.2|5368
1661847900000|2022-08-30 08:25:00|14694.3|14692.8|14692.2|14690.7|14699.2|14697.7|14687.3|14685.3|6096
1661848200000|2022-08-30 08:30:00|14693.2|14691.7|14689.7|14688.2|14698.2|14696.2|14685.7|14683.7|2726
1661848500000|2022-08-30 08:35:00|14690.2|14688.7|14675.2|14673.7|14691.2|14689.7|14674.2|14672.7|3649
1661848800000|2022-08-30 08:40:00|14675.7|14674.2|14668.2|14666.7|14677.2|14675.2|14664.2|14662.3|7851
1661849100000|2022-08-30 08:45:00|14668.3|14666.8|14682.7|14680.2|14682.7|14680.7|14666.2|14664.3|3875
1661849400000|2022-08-30 08:50:00|14682.2|14680.7|14682.2|14680.7|14685.7|14683.7|14674.2|14672.3|3806
1661849700000|2022-08-30 08:55:00|14682.7|14681.2|14672.2|14670.7|14686.7|14685.2|14667.2|14665.7|5743
1661850000000|2022-08-30 09:00:00|14675.2|14672.7|14661.2|14659.7|14677.2|14675.7|14657.2|14655.7|3996
1661850300000|2022-08-30 09:05:00|14662.7|14661.2|14666.2|14664.7|14669.7|14668.2|14662.2|14660.2|4071
1661850600000|2022-08-30 09:10:00|14665.2|14663.7|14672.2|14670.7|14672.2|14670.7|14658.2|14656.2|4626
1661850900000|2022-08-30 09:15:00|14672.7|14671.2|14675.2|14673.7|14675.6|14673.7|14669.2|14667.2|2815
1661851200000|2022-08-30 09:20:00|14674.7|14673.2|14678.6|14676.1|14681.1|14679.6|14669.2|14667.7|3452
1661851500000|2022-08-30 09:25:00|14677.6|14675.6|14662.1|14660.6|14678.6|14676.6|14656.1|14654.2|3155
1661851800000|2022-08-30 09:30:00|14662.2|14660.7|14685.2|14683.7|14686.7|14684.7|14660.1|14658.6|4725
1661852100000|2022-08-30 09:35:00|14684.2|14682.7|14672.3|14670.8|14684.2|14682.7|14667.3|14665.4|6542
1661852400000|2022-08-30 09:40:00|14672.8|14671.3|14671.3|14669.8|14678.8|14676.8|14668.8|14667.3|3647
1661852700000|2022-08-30 09:45:00|14671.8|14669.3|14660.3|14658.8|14679.3|14677.3|14653.4|14651.9|3908
1661853000000|2022-08-30 09:50:00|14659.7|14658.2|14668.3|14666.8|14672.3|14670.8|14658.3|14656.3|4859
1661853300000|2022-08-30 09:55:00|14670.3|14668.8|14680.3|14678.8|14680.3|14678.8|14670.3|14667.8|4110
1661853600000|2022-08-30 10:00:00|14680.7|14678.2|14684.3|14682.8|14684.8|14683.3|14676.8|14674.9|4308
1661853900000|2022-08-30 10:05:00|14685.3|14683.8|14679.3|14677.8|14689.7|14687.8|14679.3|14677.8|3261
1661854200000|2022-08-30 10:10:00|14680.3|14678.3|14684.2|14682.7|14686.2|14684.7|14670.7|14669.2|4360
1661854500000|2022-08-30 10:15:00|14685.2|14683.7|14680.2|14678.7|14685.2|14683.7|14677.2|14675.7|5248
1661854800000|2022-08-30 10:20:00|14680.7|14678.2|14686.7|14685.2|14688.7|14686.8|14680.2|14678.2|3437
1661855100000|2022-08-30 10:25:00|14686.2|14684.7|14681.8|14680.3|14688.2|14686.7|14681.2|14679.7|3634
1661855400000|2022-08-30 10:30:00|14682.2|14679.3|14682.2|14680.7|14683.2|14681.7|14679.2|14677.3|1901
1661855700000|2022-08-30 10:35:00|14682.8|14681.3|14685.2|14683.7|14686.6|14684.7|14679.2|14677.2|3266
1661856000000|2022-08-30 10:40:00|14685.3|14683.8|14688.2|14686.7|14690.2|14688.7|14683.2|14681.7|2726
1661856300000|2022-08-30 10:45:00|14687.7|14686.2|14689.2|14687.7|14693.7|14692.2|14686.2|14684.2|2920
1661856600000|2022-08-30 10:50:00|14689.1|14687.6|14693.7|14692.2|14695.2|14693.7|14684.7|14683.2|2052
1661856900000|2022-08-30 10:55:00|14694.2|14692.7|14704.2|14702.7|14707.2|14705.7|14692.2|14690.7|5212
1661857200000|2022-08-30 11:00:00|14704.3|14702.8|14700.6|14699.1|14705.2|14703.7|14693.2|14691.7|3105
1661857500000|2022-08-30 11:05:00|14700.2|14698.7|14701.7|14700.2|14706.6|14704.6|14699.2|14697.7|3521
1661857800000|2022-08-30 11:10:00|14702.1|14700.6|14700.1|14698.6|14703.1|14701.6|14695.7|14694.2|5382
1661858100000|2022-08-30 11:15:00|14700.6|14699.1|14697.2|14695.7|14702.7|14701.2|14696.2|14694.7|1877
1661858400000|2022-08-30 11:20:00|14696.7|14695.2|14703.7|14702.2|14707.2|14705.3|14695.2|14693.7|2552
1661858700000|2022-08-30 11:25:00|14704.2|14702.7|14693.2|14691.7|14704.7|14702.7|14690.7|14689.2|4333
1661859000000|2022-08-30 11:30:00|14692.7|14691.2|14694.7|14693.2|14697.2|14695.7|14687.2|14685.2|4087
1661859300000|2022-08-30 11:35:00|14694.6|14693.1|14691.2|14689.7|14695.2|14693.7|14688.7|14687.2|4737
1661859600000|2022-08-30 11:40:00|14690.6|14689.1|14689.7|14687.2|14692.7|14690.7|14687.6|14686.1|5122
1661859900000|2022-08-30 11:45:00|14689.3|14687.8|14692.2|14690.7|14692.2|14690.7|14687.7|14686.2|1677
1661860200000|2022-08-30 11:50:00|14691.6|14690.1|14684.2|14682.7|14692.2|14690.1|14683.2|14681.2|3719
1661860500000|2022-08-30 11:55:00|14685.2|14683.7|14689.1|14687.6|14690.6|14688.6|14684.1|14682.6|3083
1661860800000|2022-08-30 12:00:00|14690.1|14688.6|14675.1|14672.6|14693.6|14691.6|14673.1|14671.2|5559
1661861100000|2022-08-30 12:05:00|14674.7|14673.2|14663.1|14661.6|14675.7|14674.2|14661.7|14659.2|4506
1661861400000|2022-08-30 12:10:00|14662.6|14661.1|14663.7|14662.2|14665.1|14663.2|14654.6|14653.1|4224
1661861700000|2022-08-30 12:15:00|14665.1|14663.6|14652.1|14650.6|14671.1|14669.2|14647.7|14645.7|5876
1661862000000|2022-08-30 12:20:00|14653.1|14651.6|14639.6|14638.1|14662.7|14660.6|14637.6|14636.1|6310
1661862300000|2022-08-30 12:25:00|14640.6|14639.1|14636.1|14634.6|14641.1|14639.1|14622.5|14621|6213
1661862600000|2022-08-30 12:30:00|14636|14634.5|14630.1|14628.6|14637.1|14635.1|14618.1|14616.1|8736
1661862900000|2022-08-30 12:35:00|14629.5|14628|14648.6|14646.1|14648.6|14647.1|14628.1|14626.1|4423
1661863200000|2022-08-30 12:40:00|14649.1|14647.1|14644.1|14642.6|14652.1|14650.6|14635.1|14633.1|4547
1661863500000|2022-08-30 12:45:00|14644.6|14642.1|14631.1|14629.6|14645.6|14643.6|14627.1|14625.1|3653
1661863800000|2022-08-30 12:50:00|14631.6|14629.1|14621|14619.5|14631.6|14630.1|14616|14614|5648
1661864100000|2022-08-30 12:55:00|14620.5|14619|14628.6|14627.1|14631.6|14630.1|14620|14618.5|2990
1661864400000|2022-08-30 13:00:00|14628|14626.5|14631.5|14629|14634|14632.5|14623|14621.1|4616
1661864700000|2022-08-30 13:05:00|14630|14628.5|14600|14598.5|14630.5|14628.5|14599.6|14597.5|7597
1661865000000|2022-08-30 13:10:00|14600.5|14599|14615|14613.5|14616|14614.1|14599|14597.1|6871
1661865300000|2022-08-30 13:15:00|14615.5|14613|14609|14607.5|14620|14618.5|14608|14606.5|5744
1661865600000|2022-08-30 13:20:00|14608.4|14606.9|14617|14615.5|14624|14622.5|14608.4|14606.9|4458
1661865900000|2022-08-30 13:25:00|14617.5|14615|14616|14614.5|14618.5|14617|14610.5|14609|4649
1661866200000|2022-08-30 13:30:00|14616.1|14614.6|14625|14623.5|14627|14625.5|14615|14613|2872
1661866500000|2022-08-30 13:35:00|14625.4|14622.9|14641|14639.5|14642|14640.5|14625|14622.9|6008
1661866800000|2022-08-30 13:40:00|14641.4|14639.9|14639.9|14638.4|14647.4|14645.9|14636|14634.5|4411
1661867100000|2022-08-30 13:45:00|14639.4|14637.9|14650.9|14649.4|14654.9|14653.4|14635.4|14633.9|4840
1661867400000|2022-08-30 13:50:00|14651.9|14650.4|14657.9|14656.4|14658.9|14656.9|14646.9|14645|3849
1661867700000|2022-08-30 13:55:00|14658.5|14657|14654.9|14653.4|14661.9|14660.4|14653.9|14652.4|5252
1661868000000|2022-08-30 14:00:00|14655.8|14652.3|14644.4|14641.9|14655.8|14652.3|14634.5|14632.4|8727
1661868300000|2022-08-30 14:05:00|14643.4|14642.4|14617.9|14616.4|14645.5|14643.5|14617.9|14615.9|6474
1661868600000|2022-08-30 14:10:00|14616.9|14615.4|14610.9|14609.4|14623.4|14621.9|14608.9|14607.4|7311
1661868900000|2022-08-30 14:15:00|14611.3|14608.8|14590.8|14589.3|14611.3|14608.8|14589.4|14586.9|9645
1661869200000|2022-08-30 14:20:00|14591.2|14588.7|14603.8|14602.3|14611.8|14609.8|14590.2|14588.7|5321
1661869500000|2022-08-30 14:25:00|14604.2|14601.7|14597.8|14596.3|14604.8|14603.3|14589.2|14587.7|5145
1661869800000|2022-08-30 14:30:00|14598.2|14595.7|14571.3|14569.8|14598.2|14596.3|14568.9|14566.9|9291
1661870100000|2022-08-30 14:35:00|14568.9|14567.4|14587.8|14586.3|14592.3|14590.3|14568.9|14567.4|5071
1661870400000|2022-08-30 14:40:00|14586.8|14585.3|14569.8|14568.3|14590.8|14589.3|14564.8|14562.9|4725
1661870700000|2022-08-30 14:45:00|14570.4|14568.9|14587.3|14585.8|14590.8|14588.9|14566.4|14564.9|6692
1661871000000|2022-08-30 14:50:00|14586.3|14584.8|14590.8|14589.3|14592.4|14590.3|14573.3|14571.8|5314
1661871300000|2022-08-30 14:55:00|14590.3|14588.8|14617.4|14615.9|14617.8|14616.3|14590.3|14588.8|5466
1661871600000|2022-08-30 15:00:00|14616.8|14615.3|14611|14609.5|14617.4|14615.3|14604.8|14602.9|6072
1661871900000|2022-08-30 15:05:00|14611.4|14609.9|14588.9|14587.4|14611.4|14609.9|14588.3|14586.4|4854
1661872200000|2022-08-30 15:10:00|14589.3|14587.8|14599.9|14598.4|14600.4|14598.9|14582.9|14580.8|7443
1661872500000|2022-08-30 15:15:00|14599.3|14597.8|14614.8|14613.3|14615.4|14613.9|14598.9|14596.9|6430
1661872800000|2022-08-30 15:20:00|14614.9|14613.4|14618.9|14617.4|14622.9|14620.9|14610.9|14608.9|4123
1661873100000|2022-08-30 15:25:00|14619.4|14616.9|14616.8|14615.3|14621.3|14619.4|14613.8|14611.9|3649
1661873400000|2022-08-30 15:30:00|14616.9|14615.4|14623.7|14622.2|14626.2|14624.2|14610.7|14608.8|3263
1661873700000|2022-08-30 15:35:00|14624.2|14622.7|14619.8|14618.3|14626.3|14624.8|14619.7|14617.8|1328
1661874000000|2022-08-30 15:40:00|14620.3|14617.8|14630.4|14628.9|14635.8|14634.3|14618.8|14616.9|3912
1661874300000|2022-08-30 15:45:00|14629.4|14627.9|14619.8|14618.3|14630.8|14629.3|14619.4|14617.3|1862
1661874600000|2022-08-30 15:50:00|14619.3|14617.3|14621.8|14620.3|14626.8|14625.3|14619.3|14617.3|1920
1661874900000|2022-08-30 15:55:00|14621.3|14619.8|14613.8|14612.3|14622.8|14620.8|14613.8|14612.3|1055
1661875200000|2022-08-30 16:00:00|14614.3|14611.8|14614.8|14613.3|14618.2|14616.3|14613.3|14611.8|1018
1661875500000|2022-08-30 16:05:00|14613.8|14612.3|14612.4|14610.9|14616.8|14615.3|14612.4|14610.9|1432
1661875800000|2022-08-30 16:10:00|14612.9|14611.4|14609.4|14607.9|14613.4|14611.9|14607.4|14605.9|676
1661876100000|2022-08-30 16:15:00|14607.9|14606.4|14612.4|14610.9|14612.4|14610.9|14605.4|14603.9|960
1661876400000|2022-08-30 16:20:00|14613.4|14611.9|14619.4|14617.9|14621.4|14619.9|14610.4|14608.9|1953
1661876700000|2022-08-30 16:25:00|14620.4|14618.9|14623.8|14621.3|14624.8|14622.9|14620.4|14618.4|353
1661877000000|2022-08-30 16:30:00|14623.4|14621.9|14618.4|14616.9|14624.3|14622.3|14617.4|14615.9|878
1661877300000|2022-08-30 16:35:00|14618.8|14617.3|14620.8|14619.3|14623.3|14621.8|14618.4|14616.9|594
1661877600000|2022-08-30 16:40:00|14620.4|14618.9|14620.8|14618.3|14624.3|14622.3|14620.3|14618.3|441
1661877900000|2022-08-30 16:45:00|14620.3|14617.8|14626.3|14624.8|14626.8|14624.8|14619.8|14617.8|435
1661878200000|2022-08-30 16:50:00|14625.9|14624.4|14625.3|14623.8|14627.8|14626.3|14623.3|14621.8|586
1661878500000|2022-08-30 16:55:00|14624.3|14622.8|14623.3|14621.8|14625.3|14623.8|14622.3|14620.8|225
1661878800000|2022-08-30 17:00:00|14623.8|14622.3|14621.2|14619.7|14624.3|14622.8|14621.2|14619.7|232
1661879100000|2022-08-30 17:05:00|14621.3|14619.8|14619.8|14618.3|14621.8|14619.8|14619.3|14617.8|159
1661879400000|2022-08-30 17:10:00|14619.3|14617.8|14621.3|14619.8|14621.7|14620.2|14619.3|14617.3|49
1661879700000|2022-08-30 17:15:00|14621.2|14619.7|14620.3|14618.8|14621.3|14619.8|14619.2|14617.7|132
1661880000000|2022-08-30 17:20:00|14619.3|14617.8|14620.2|14618.7|14620.7|14619.2|14619.3|14617.8|116
1661880300000|2022-08-30 17:25:00|14620.7|14618.2|14621.7|14620.2|14621.7|14620.2|14619.2|14617.2|199
1661880600000|2022-08-30 17:30:00|14621.3|14619.8|14621.2|14619.7|14621.7|14619.8|14620.2|14618.2|122
1661880900000|2022-08-30 17:35:00|14621.7|14619.2|14622.2|14620.7|14622.7|14620.7|14621.2|14619.2|140
1661881200000|2022-08-30 17:40:00|14622.7|14620.2|14623.7|14622.2|14623.7|14622.2|14622.2|14620.2|164
1661881500000|2022-08-30 17:45:00|14623.2|14621.7|14620.1|14618.6|14623.7|14621.7|14620.1|14618.2|157
1661881800000|2022-08-30 17:50:00|14619.7|14618.2|14614.7|14613.2|14620.1|14618.6|14613.2|14611.7|250
1661882100000|2022-08-30 17:55:00|14615.7|14612.7|14615.7|14614.2|14616.7|14614.7|14614.2|14612.7|80
1661882400000|2022-08-30 18:00:00|14615.2|14613.7|14615.2|14613.7|14615.7|14613.7|14614.2|14612.7|152
1661882700000|2022-08-30 18:05:00|14615.6|14613.1|14616.2|14614.7|14616.2|14614.7|14615.1|14613.1|79
1661883000000|2022-08-30 18:10:00|14616.1|14614.6|14616.2|14614.7|14616.6|14614.7|14615.2|14613.7|12
1661883300000|2022-08-30 18:15:00|14616.1|14614.6|14615.1|14613.6|14616.6|14614.7|14615.1|14613.6|141
1661883600000|2022-08-30 18:20:00|14615.2|14613.7|14616.2|14614.7|14616.2|14614.7|14614.2|14612.7|102
1661883900000|2022-08-30 18:25:00|14616.6|14615.1|14619.6|14618.1|14619.6|14618.1|14616.2|14614.7|105
1661884200000|2022-08-30 18:30:00|14620.1|14618.6|14617.6|14616.1|14620.1|14618.6|14617.1|14615.1|151
1661884500000|2022-08-30 18:35:00|14618.1|14615.6|14618|14616.5|14619.1|14617.6|14617.1|14615.6|91
1661884800000|2022-08-30 18:40:00|14618.6|14617.1|14617.1|14615.6|14619.6|14617.6|14616.1|14614.6|72
1661885100000|2022-08-30 18:45:00|14616.6|14615.1|14619.6|14618.1|14620.1|14618.6|14616.6|14614.6|77
1661885400000|2022-08-30 18:50:00|14620.1|14617.6|14622.6|14621.1|14622.6|14621.1|14619.1|14617.6|149
1661885700000|2022-08-30 18:55:00|14622.1|14620.6|14622.5|14621|14623.1|14621.6|14621.1|14619.6|219
1661886000000|2022-08-30 19:00:00|14622|14620.5|14622.5|14621|14623|14621|14621.1|14619|105
1661886300000|2022-08-30 19:05:00|14622.1|14620.6|14621.1|14619.6|14623.5|14622|14621.1|14619.6|82
1661886600000|2022-08-30 19:10:00|14621|14619.5|14622.1|14620.6|14622.5|14620.6|14621|14619|81
1661886900000|2022-08-30 19:15:00|14622.5|14621|14622.1|14620.6|14623.1|14621.6|14622|14620|99
1661887200000|2022-08-30 19:20:00|14622.5|14621|14620|14618.5|14622.5|14621|14620|14618|82
1661887500000|2022-08-30 19:25:00|14620.5|14619|14620|14618.5|14620.5|14619|14620|14618|12
1661887800000|2022-08-30 19:30:00|14621|14619.5|14619|14617.5|14621|14619.5|14619|14617.5|50
1661888100000|2022-08-30 19:35:00|14619.5|14618|14622|14620.5|14622|14620.5|14619|14617.5|195
1661888400000|2022-08-30 19:40:00|14621.5|14620|14622|14620.5|14622|14620.5|14620.5|14618.5|140
1661888700000|2022-08-30 19:45:00|14622.5|14620|14620|14618.5|14622.5|14620.5|14620|14618.5|91
1661889000000|2022-08-30 19:50:00|14620.5|14619|14625.4|14623.9|14625.4|14623.9|14620|14618.5|241
1661889300000|2022-08-30 19:55:00|14624.4|14622.9|14627.4|14624.9|14627.4|14625.9|14623.4|14621.5|240
1661925900000|2022-08-31 06:05:00|14632.1|14630.6|14633.1|14631.6|14639.1|14637.2|14631.6|14629.6|420
1661926200000|2022-08-31 06:10:00|14632.6|14631.1|14632.1|14630.6|14637.6|14636.1|14630.1|14628.6|251
1661926500000|2022-08-31 06:15:00|14631.6|14630.1|14628.1|14626.6|14632.1|14630.6|14626.1|14624.6|616
1661926800000|2022-08-31 06:20:00|14628.6|14626.1|14622.7|14621.2|14629.6|14628.1|14622.6|14620.6|748
1661927100000|2022-08-31 06:25:00|14623.6|14622.1|14629.6|14628.1|14630.1|14628.1|14622.6|14620.6|1963
1661927400000|2022-08-31 06:30:00|14630.1|14628.6|14640.5|14639|14648.5|14646.5|14630.1|14628.6|2257
1661927700000|2022-08-31 06:35:00|14640.6|14639.1|14641.5|14640|14647.5|14645.5|14632|14630.5|2053
1661928000000|2022-08-31 06:40:00|14642|14640.5|14645|14643.5|14645.5|14644|14633.5|14632|1701
1661928300000|2022-08-31 06:45:00|14645.4|14643.9|14658.5|14657|14669.1|14667.1|14645|14643.5|6341
1661928600000|2022-08-31 06:50:00|14659.1|14657.6|14661.5|14660|14666.1|14664.6|14656.5|14655|2999
1661928900000|2022-08-31 06:55:00|14662|14660.5|14668.5|14667|14672.6|14671.1|14661.5|14660|2606
1661929200000|2022-08-31 07:00:00|14666|14666|14672|14670.5|14675.5|14674|14659.5|14657.5|3475
1661929500000|2022-08-31 07:05:00|14671.5|14670|14664.5|14663|14676|14674.5|14658.5|14656.1|5707
1661929800000|2022-08-31 07:10:00|14664.6|14663.1|14674.5|14672|14676.1|14674.5|14664|14662.1|4804
1661930100000|2022-08-31 07:15:00|14673.6|14671.1|14650|14648.5|14674|14672.5|14649.5|14648|6417
1661930400000|2022-08-31 07:20:00|14649.5|14648|14644|14642.5|14650|14648|14638|14636.5|4915
1661930700000|2022-08-31 07:25:00|14645|14643.5|14633.5|14632|14646|14644.5|14628|14626.5|3692
1661931000000|2022-08-31 07:30:00|14634|14632.5|14637|14635.5|14647.9|14646.4|14630|14628.5|6841
1661931300000|2022-08-31 07:35:00|14636|14634.5|14631|14629.5|14640.4|14638.5|14630.4|14628.9|3475
1661931600000|2022-08-31 07:40:00|14630.5|14629|14625.9|14623.4|14639|14637.5|14623.4|14621.9|4004
1661931900000|2022-08-31 07:45:00|14625.4|14622.9|14623.9|14622.4|14628.9|14627.4|14620.9|14618.9|4615
1661932200000|2022-08-31 07:50:00|14624.4|14621.9|14629.3|14627.8|14630.3|14628.4|14621.3|14619.8|3404
1661932500000|2022-08-31 07:55:00|14629.9|14628.4|14624.8|14623.3|14635.8|14634.3|14614.8|14612.8|4696
1661932800000|2022-08-31 08:00:00|14624.3|14622.8|14623.8|14622.3|14627.4|14625.3|14618.3|14616.4|6347
1661933100000|2022-08-31 08:05:00|14624.8|14623.3|14606.3|14604.8|14625.8|14624.3|14605.8|14603.8|4840
1661933400000|2022-08-31 08:10:00|14607.3|14605.8|14599.8|14598.3|14609.3|14607.3|14598.8|14596.9|6732
1661933700000|2022-08-31 08:15:00|14600.8|14599.3|14593.8|14591.3|14603.8|14602.3|14590.3|14588.3|5324
1661934000000|2022-08-31 08:20:00|14593.3|14591.8|14580.3|14578.8|14594.8|14592.8|14577.3|14575.8|5060
1661934300000|2022-08-31 08:25:00|14580.7|14578.2|14576.3|14574.8|14585.7|14584.2|14568.8|14566.8|6383
1661934600000|2022-08-31 08:30:00|14577.8|14576.3|14577.8|14576.3|14581.8|14579.8|14571.8|14570.3|5810
1661934900000|2022-08-31 08:35:00|14578.3|14576.8|14580.9|14579.4|14580.9|14579.4|14570.3|14568.8|4539
1661935200000|2022-08-31 08:40:00|14581.3|14579.8|14578.9|14577.4|14582.9|14581.4|14578.3|14576.8|3985
1661935500000|2022-08-31 08:45:00|14579.9|14578.4|14575.8|14574.3|14579.9|14578.4|14570.9|14568.9|4647
1661935800000|2022-08-31 08:50:00|14576.8|14575.3|14588.4|14586.9|14588.8|14586.9|14573.4|14571.9|6099
1661936100000|2022-08-31 08:55:00|14589.4|14587.9|14576.8|14575.3|14594.3|14592.3|14576.4|14574.9|4452
1661936400000|2022-08-31 09:00:00|14577.8|14573.9|14574.4|14572.9|14577.8|14574.4|14552.9|14550.4|7470
1661936700000|2022-08-31 09:05:00|14574.9|14573.4|14571.9|14570.4|14582.9|14581.4|14571.4|14569.9|6243
1661937000000|2022-08-31 09:10:00|14572.3|14569.8|14582|14579.5|14583|14581.5|14569.9|14567.9|4785
1661937300000|2022-08-31 09:15:00|14581.5|14580|14577.9|14576.4|14583.9|14581.9|14571.5|14570|4592
1661937600000|2022-08-31 09:20:00|14578.9|14577.4|14565.4|14563.9|14582.4|14580.9|14560.5|14558.4|10497
1661937900000|2022-08-31 09:25:00|14566.4|14564.9|14563.4|14560.9|14573.3|14571.8|14561.9|14560.4|3071
1661938200000|2022-08-31 09:30:00|14562.9|14561.4|14555.3|14553.8|14564.9|14563.4|14553.8|14551.9|4354
1661938500000|2022-08-31 09:35:00|14554.8|14553.3|14541.8|14540.3|14554.8|14553.3|14540.4|14538.3|6143
1661938800000|2022-08-31 09:40:00|14542.3|14540.8|14547.9|14546.4|14548.4|14546.9|14536.9|14535.4|6179
1661939100000|2022-08-31 09:45:00|14547.4|14545.9|14539.8|14538.3|14549.4|14547.9|14538.4|14536.3|3437
1661939400000|2022-08-31 09:50:00|14540.8|14539.3|14542.3|14540.8|14546.8|14545.3|14537.4|14535.4|2881
1661939700000|2022-08-31 09:55:00|14542.9|14541.4|14531.3|14529.8|14545.3|14543.8|14524.4|14522.9|4418
1661940000000|2022-08-31 10:00:00|14530.3|14528.8|14521.3|14519.8|14531.3|14529.4|14513.8|14511.8|5075
1661940300000|2022-08-31 10:05:00|14521.8|14520.3|14534.8|14533.3|14536.2|14534.3|14515.3|14513.8|6154
1661940600000|2022-08-31 10:10:00|14534.2|14532.7|14549.8|14548.3|14550.2|14548.7|14529.7|14528.2|4931
1661940900000|2022-08-31 10:15:00|14549.7|14548.2|14557.8|14556.3|14558.2|14556.7|14548.8|14547.3|3955
1661941200000|2022-08-31 10:20:00|14556.8|14555.3|14557.8|14556.3|14563.8|14562.3|14555.8|14554.3|5115
1661941500000|2022-08-31 10:25:00|14558.8|14557.3|14550.7|14549.2|14560.7|14559.2|14550.2|14548.2|3570
1661941800000|2022-08-31 10:30:00|14550.2|14548.7|14551.7|14550.2|14560.7|14559.2|14549.7|14548.2|3686
1661942100000|2022-08-31 10:35:00|14552.3|14549.8|14560.7|14559.2|14561.2|14559.2|14551.2|14549.7|4574
1661942400000|2022-08-31 10:40:00|14561.2|14559.7|14569.7|14567.2|14572.2|14570.2|14560.7|14559.2|5843
1661942700000|2022-08-31 10:45:00|14569.2|14567.7|14572.6|14571.1|14575.2|14573.7|14566.2|14564.2|2489
1661943000000|2022-08-31 10:50:00|14572.2|14570.7|14571.6|14570.1|14575.6|14574.1|14568.6|14566.7|2086
1661943300000|2022-08-31 10:55:00|14571.2|14569.7|14561.2|14558.7|14572.1|14570.6|14557.7|14556.2|4068
1661943600000|2022-08-31 11:00:00|14562.2|14560.7|14571.7|14570.2|14573.2|14571.7|14556.2|14554.7|3044
1661943900000|2022-08-31 11:05:00|14571.1|14569.6|14568.7|14567.2|14575.1|14573.2|14565.7|14564.2|2657
1661944200000|2022-08-31 11:10:00|14569.1|14567.6|14584.1|14582.6|14584.6|14583.1|14569.1|14567.6|4193
1661944500000|2022-08-31 11:15:00|14584|14582.5|14572.6|14571.1|14584|14582.5|14569.6|14568.1|2771
1661944800000|2022-08-31 11:20:00|14573|14570.5|14578.6|14577.1|14581.6|14580.1|14571|14569.1|2387
1661945100000|2022-08-31 11:25:00|14579|14576.5|14577.6|14576.1|14579.6|14578.1|14572.6|14571.1|3524
1661945400000|2022-08-31 11:30:00|14578|14576.5|14566.5|14565|14579|14577.5|14565|14563.5|4735
1661945700000|2022-08-31 11:35:00|14566|14564.5|14580.5|14579|14581|14579.5|14565.1|14563.5|4750
1661946000000|2022-08-31 11:40:00|14581|14579.5|14585.5|14584|14588|14586|14581|14579.5|3105
1661946300000|2022-08-31 11:45:00|14586.1|14584.6|14591.1|14588.6|14594|14592.5|14581.5|14580|5686
1661946600000|2022-08-31 11:50:00|14590.5|14589|14593|14591.5|14595|14593.5|14587|14585.5|2619
1661946900000|2022-08-31 11:55:00|14595|14593.5|14599|14597.5|14607|14605.5|14594|14592.5|4005
1661947200000|2022-08-31 12:00:00|14598.5|14597|14598.5|14597|14599.5|14597.5|14590.5|14589|3971
1661947500000|2022-08-31 12:05:00|14599|14597.5|14600.9|14599.4|14602.9|14601.4|14594.4|14592.5|3018
1661947800000|2022-08-31 12:10:00|14601.5|14599|14595|14592.5|14601.5|14599.5|14593.5|14591.5|3455
1661948100000|2022-08-31 12:15:00|14594|14592|14606.5|14604|14614.5|14612.5|14594|14592|10571
1661948400000|2022-08-31 12:20:00|14605.9|14604.4|14603.9|14602.4|14606.5|14605|14592.9|14591|5370
1661948700000|2022-08-31 12:25:00|14604.4|14601.9|14600|14598.5|14609.9|14608.4|14597|14594.9|3769
1661949000000|2022-08-31 12:30:00|14601|14599.5|14612.4|14610.9|14615.8|14614.3|14601|14599.5|6044
1661949300000|2022-08-31 12:35:00|14612.8|14611.3|14593.9|14592.4|14612.8|14611.3|14593.9|14592.4|5738
1661949600000|2022-08-31 12:40:00|14594.3|14592.8|14581.9|14580.4|14596.3|14594.8|14578.4|14576.9|7004
1661949900000|2022-08-31 12:45:00|14580.9|14579.4|14576.3|14574.8|14586.4|14584.9|14572.8|14571.3|8255
1661950200000|2022-08-31 12:50:00|14575.9|14574.4|14583.9|14582.4|14587.9|14586.4|14573.9|14572.4|4582
1661950500000|2022-08-31 12:55:00|14584.9|14583.4|14581.8|14580.3|14589.4|14587.9|14579.9|14577.9|4318
1661950800000|2022-08-31 13:00:00|14581.4|14579.9|14570.9|14569.4|14582.8|14581.3|14561.8|14559.9|5494
1661951100000|2022-08-31 13:05:00|14571.8|14570.3|14573.8|14572.3|14577.8|14575.9|14566.4|14564.9|7057
1661951400000|2022-08-31 13:10:00|14573.9|14572.4|14588.8|14586.3|14589.3|14587.3|14570.8|14569.3|7500
1661951700000|2022-08-31 13:15:00|14588.4|14586.9|14580.3|14578.8|14588.8|14586.9|14575.4|14573.3|3595
1661952000000|2022-08-31 13:20:00|14580.8|14579.3|14569.3|14567.8|14581.8|14580.3|14568.8|14566.8|4002
1661952300000|2022-08-31 13:25:00|14569.8|14568.3|14570.3|14568.8|14573.8|14572.3|14564.3|14562.8|5388
1661952600000|2022-08-31 13:30:00|14569.8|14568.3|14557.2|14555.7|14574.8|14572.8|14556.8|14554.8|4929
1661952900000|2022-08-31 13:35:00|14556.8|14555.3|14558.2|14556.7|14562.8|14561.3|14551.8|14550.3|4662
1661953200000|2022-08-31 13:40:00|14557.8|14556.3|14565.7|14564.2|14566.7|14564.7|14554.2|14552.3|4600
1661953500000|2022-08-31 13:45:00|14564.7|14563.2|14569.7|14568.2|14579.2|14577.7|14561.2|14559.7|5540
1661953800000|2022-08-31 13:50:00|14570.2|14567.7|14580.2|14578.7|14585.2|14583.7|14567.2|14565.7|5601
1661954100000|2022-08-31 13:55:00|14580.7|14579.2|14600.6|14599.1|14600.6|14599.1|14579.2|14577.7|6307
1661954400000|2022-08-31 14:00:00|14599.6|14598.1|14588.1|14586.6|14600.1|14598.2|14585.6|14584.1|4625
1661954700000|2022-08-31 14:05:00|14588.6|14587.1|14589.1|14587.6|14593.6|14592.1|14583.6|14581.6|4284
1661955000000|2022-08-31 14:10:00|14588.6|14586.6|14592.1|14590.6|14594.1|14592.6|14581.6|14580.1|4657
1661955300000|2022-08-31 14:15:00|14592.6|14591.1|14582.1|14580.6|14593.1|14591.1|14581.1|14579.6|3569
1661955600000|2022-08-31 14:20:00|14583.1|14581|14571.6|14570.1|14584.5|14583|14570.6|14568.6|4736
1661955900000|2022-08-31 14:25:00|14572.1|14569.6|14567.6|14566.1|14577.1|14575.1|14564.1|14562.6|5621
1661956200000|2022-08-31 14:30:00|14568.1|14565.6|14585.5|14584|14586.1|14584.6|14563.6|14562.1|8500
1661956500000|2022-08-31 14:35:00|14585.1|14583.6|14567|14565.5|14587.5|14586|14564|14562.5|9900
1661956800000|2022-08-31 14:40:00|14567.6|14566.1|14584.5|14583|14585|14583|14565.5|14563.5|9143
1661957100000|2022-08-31 14:45:00|14584|14582.5|14601.4|14598.9|14601.9|14600.4|14584|14582.5|7961
1661957400000|2022-08-31 14:50:00|14600.9|14599.4|14601.9|14600.4|14608.9|14607|14599.9|14598.4|8482
1661957700000|2022-08-31 14:55:00|14601.5|14600|14594.3|14592.8|14603.9|14602.4|14586.4|14584.9|8764
1661958000000|2022-08-31 15:00:00|14595.3|14593.8|14583.8|14582.3|14599.8|14598.3|14583.4|14581.9|14064
1661958300000|2022-08-31 15:05:00|14584.4|14582.9|14589.4|14587.9|14598.4|14596.9|14579.9|14578.4|9230
1661958600000|2022-08-31 15:10:00|14590.4|14588.9|14574.4|14572.9|14591.8|14589.9|14573.4|14571.9|17510
1661958900000|2022-08-31 15:15:00|14574.9|14573.4|14581.8|14579.3|14587.3|14585.8|14574.4|14572.4|8601
1661959200000|2022-08-31 15:20:00|14582.3|14580.3|14582.3|14580.8|14592.3|14590.8|14580.3|14578.8|7041
1661959500000|2022-08-31 15:25:00|14581.8|14580.3|14585.8|14584.3|14589.3|14587.3|14580.8|14579.3|5316
1661959800000|2022-08-31 15:30:00|14585.3|14583.3|14587.3|14585.8|14587.8|14585.8|14581.3|14579.8|3678
1661960100000|2022-08-31 15:35:00|14587.8|14586.3|14578.8|14576.3|14588.8|14587.3|14577.2|14575.7|2863
1661960400000|2022-08-31 15:40:00|14578.2|14576.7|14579.8|14578.3|14581.8|14579.7|14575.2|14573.3|4156
1661960700000|2022-08-31 15:45:00|14579.2|14577.7|14583.8|14582.3|14584.8|14582.7|14578.8|14577.3|3783
1661961000000|2022-08-31 15:50:00|14584.2|14581.3|14583.2|14581.7|14584.8|14583.3|14581.2|14579.7|1419
1661961300000|2022-08-31 15:55:00|14583.7|14581.2|14578.2|14575.7|14584.7|14582.8|14577.2|14575.7|1910
1661961600000|2022-08-31 16:00:00|14577.2|14576.2|14583.3|14580.8|14583.7|14581.8|14577.2|14575.2|1476
1661961900000|2022-08-31 16:05:00|14582.7|14581.2|14580.7|14579.2|14584.3|14582.8|14580.3|14578.8|3511
1661962200000|2022-08-31 16:10:00|14581.2|14579.7|14583.2|14581.7|14585.2|14583.7|14580.2|14578.7|823
1661962500000|2022-08-31 16:15:00|14583.7|14582.2|14582.7|14581.2|14585.2|14583.7|14582.2|14580.7|703
1661962800000|2022-08-31 16:20:00|14582.2|14580.7|14577.2|14575.7|14583.7|14581.7|14577.2|14575.7|2488
1661963100000|2022-08-31 16:25:00|14577.7|14576.2|14578.2|14576.7|14579.7|14578.2|14577.2|14575.2|461
1661963400000|2022-08-31 16:30:00|14578.7|14577.2|14581.2|14579.7|14582.7|14580.7|14577.7|14575.7|774
1661963700000|2022-08-31 16:35:00|14581.7|14580.2|14580.2|14578.7|14583.7|14582.2|14580.2|14578.7|1313
1661964000000|2022-08-31 16:40:00|14580.7|14579.2|14577.7|14576.2|14581.7|14579.7|14577.2|14575.7|337
1661964300000|2022-08-31 16:45:00|14578.1|14576.6|14581.2|14579.7|14581.7|14580.2|14577.7|14576.1|344
1661964600000|2022-08-31 16:50:00|14581.6|14580.1|14579.2|14577.7|14582.2|14580.7|14578.2|14576.7|266
1661964900000|2022-08-31 16:55:00|14579.6|14578.1|14585.2|14583.7|14585.2|14583.7|14579.1|14577.1|234
1661965200000|2022-08-31 17:00:00|14585.1|14583.6|14582.6|14580.1|14585.1|14583.6|14581.2|14579.1|112
1661965500000|2022-08-31 17:05:00|14582.2|14580.7|14579.7|14577.2|14582.6|14581.1|14578.1|14576.6|1223
1661965800000|2022-08-31 17:10:00|14579.2|14577.7|14579.7|14578.2|14579.7|14578.2|14578.2|14576.7|86
1661966100000|2022-08-31 17:15:00|14579.2|14577.7|14580.7|14578.2|14580.7|14578.7|14578.2|14576.2|126
1661966400000|2022-08-31 17:20:00|14580.1|14578.6|14582.6|14581.1|14582.6|14581.1|14579.7|14578.2|621
1661966700000|2022-08-31 17:25:00|14582.1|14580.6|14582.1|14580.6|14582.6|14581.1|14580.1|14578.6|239
1661967000000|2022-08-31 17:30:00|14582.6|14581.1|14582.1|14580.6|14583.6|14581.6|14581.6|14579.6|280
1661967300000|2022-08-31 17:35:00|14582.6|14581.1|14581.6|14580.1|14583|14581.5|14581|14579.1|102
1661967600000|2022-08-31 17:40:00|14581.1|14579.6|14580|14578.5|14582|14580.5|14579.5|14578|102
1661967900000|2022-08-31 17:45:00|14580.5|14578|14580.5|14579|14580.5|14579|14579|14577.5|99
1661968200000|2022-08-31 17:50:00|14581|14579.5|14580|14578.5|14581|14579.5|14580|14578.5|44
1661968500000|2022-08-31 17:55:00|14579.5|14578|14578.1|14576.6|14581|14579.5|14578|14576|156
1661968800000|2022-08-31 18:00:00|14578|14576.5|14577.5|14576|14578.5|14576.6|14576.1|14574.6|178
1661969100000|2022-08-31 18:05:00|14577.1|14575.6|14576.5|14575|14578|14576.5|14576.5|14575|39
1661969400000|2022-08-31 18:10:00|14577|14574.5|14574.5|14573|14577|14575.5|14574|14572.5|264
1661969700000|2022-08-31 18:15:00|14575|14573.5|14575|14573.5|14575.5|14574|14574|14572.5|223
1661970000000|2022-08-31 18:20:00|14575.1|14573.6|14575|14573.5|14576|14574.5|14575|14573|273
1661970300000|2022-08-31 18:25:00|14574.5|14573|14578.5|14577|14578.5|14577|14574.5|14573|121
1661970600000|2022-08-31 18:30:00|14577.9|14576.4|14577.5|14576|14578.9|14577.4|14576.9|14575.4|64
1661970900000|2022-08-31 18:35:00|14577.9|14576.4|14578.9|14577.4|14579.4|14577.4|14576.9|14575|38
1661971200000|2022-08-31 18:40:00|14579.4|14576.9|14582.4|14580.9|14582.9|14581.4|14578|14575.9|108
1661971500000|2022-08-31 18:45:00|14582.9|14581.4|14583.4|14581.9|14584.9|14583.4|14581.4|14579.9|122
1661971800000|2022-08-31 18:50:00|14582.9|14581.4|14577.4|14575.9|14582.9|14581.4|14577|14575.5|273
1661972100000|2022-08-31 18:55:00|14577.9|14576.4|14573.4|14571.9|14580.4|14578.9|14573.4|14571.9|252
1661972400000|2022-08-31 19:00:00|14573.9|14572.4|14574.4|14572.9|14575.4|14573.4|14572.9|14570.9|165
1661972700000|2022-08-31 19:05:00|14573.9|14572.4|14568.9|14567.4|14573.9|14572.4|14568.4|14566.9|468
1661973000000|2022-08-31 19:10:00|14567.4|14565.9|14564.4|14562.9|14567.9|14566.4|14559.4|14557.9|744
1661973300000|2022-08-31 19:15:00|14564.9|14563.4|14564.4|14562.9|14566.9|14565.4|14564.4|14562.9|357
1661973600000|2022-08-31 19:20:00|14564.9|14563.4|14568.4|14566.9|14568.8|14566.9|14564.4|14562.9|415
1661973900000|2022-08-31 19:25:00|14567.8|14566.3|14568.4|14566.9|14568.8|14567.3|14565.9|14563.9|260
1661974200000|2022-08-31 19:30:00|14568.8|14567.3|14563.8|14562.3|14568.8|14567.3|14562.8|14560.9|314
1661974500000|2022-08-31 19:35:00|14563.3|14561.8|14555.3|14553.8|14563.8|14562.3|14555.3|14553.8|492
1661974800000|2022-08-31 19:40:00|14554.9|14553.4|14558.3|14556.8|14558.8|14556.8|14552.8|14550.8|407
1661975100000|2022-08-31 19:45:00|14558.8|14555.8|14548.3|14546.8|14558.8|14556.8|14547.9|14546.4|531
1661975400000|2022-08-31 19:50:00|14548.8|14547.3|14545.8|14544.3|14549.8|14548.3|14541.3|14539.8|710
1661975700000|2022-08-31 19:55:00|14545.3|14543.8|14551.3|14549.8|14551.8|14550.3|14545.3|14543.3|414
1662012300000|2022-09-01 06:05:00|14514.2|14512.7|14515.7|14513.2|14521.2|14518.7|14510.2|14507.7|1263
1662012600000|2022-09-01 06:10:00|14515.2|14513.7|14525.2|14523.7|14529.2|14527.7|14513.7|14511.7|1298
1662012900000|2022-09-01 06:15:00|14524.7|14523.2|14532.2|14530.7|14532.2|14530.7|14523.2|14520.7|947
1662013200000|2022-09-01 06:20:00|14531.2|14529.7|14524.2|14522.7|14534.6|14532.7|14524.2|14522.7|1011
1662013500000|2022-09-01 06:25:00|14524.1|14522.6|14517.2|14515.7|14529.2|14527.2|14517.2|14514.7|1503
1662013800000|2022-09-01 06:30:00|14517.6|14516.1|14515.1|14513.6|14520.2|14518.2|14511.2|14509.2|5423
1662014100000|2022-09-01 06:35:00|14515.5|14513|14522.1|14520.6|14525.5|14523|14513.1|14511.6|1611
1662014400000|2022-09-01 06:40:00|14522.5|14521|14514.1|14512.6|14524.1|14521.6|14509.6|14508.1|1687
1662014700000|2022-09-01 06:45:00|14513.6|14512.1|14512.1|14510.6|14519.6|14518.1|14509.1|14507.6|1955
1662015000000|2022-09-01 06:50:00|14514.1|14511.6|14507|14505.5|14514.1|14512.6|14502.6|14500.5|4175
1662015300000|2022-09-01 06:55:00|14506.4|14504.9|14518|14516.5|14519|14516.5|14503.4|14501.9|3841
1662015600000|2022-09-01 07:00:00|14516.4|14514.9|14498|14496.5|14518.5|14517|14496|14494|4904
1662015900000|2022-09-01 07:05:00|14497.5|14496|14499.5|14498|14504.5|14502.9|14494.4|14492.9|4763
1662016200000|2022-09-01 07:10:00|14499.4|14497.9|14506.4|14504.9|14506.9|14505.4|14490.5|14489|6975
1662016500000|2022-09-01 07:15:00|14505.4|14503.9|14509.4|14507.9|14510.4|14508.4|14495.5|14494|4714
1662016800000|2022-09-01 07:20:00|14508.9|14507.4|14518.5|14517|14518.9|14517.4|14508.9|14507.4|3145
1662017100000|2022-09-01 07:25:00|14518.9|14516.4|14511.9|14510.4|14522.9|14521|14504.4|14502.9|3739
1662017400000|2022-09-01 07:30:00|14512.4|14510.9|14503.4|14501.9|14512.9|14511.4|14499.4|14497.9|3765
1662017700000|2022-09-01 07:35:00|14502.4|14500.9|14499.4|14497.9|14505.4|14503.9|14493.4|14491.9|3830
1662018000000|2022-09-01 07:40:00|14498.9|14497.4|14502.4|14500.9|14505.3|14503.3|14493.4|14491.4|5665
1662018300000|2022-09-01 07:45:00|14501.4|14499.9|14499.9|14498.4|14504.9|14503.4|14496.9|14494.9|3763
1662018600000|2022-09-01 07:50:00|14489.9|14488.4|14490.9|14488.4|14506.3|14504.4|14486.4|14484.9|5061
1662018900000|2022-09-01 07:55:00|14499.5|14497|14483.3|14480.8|14502.9|14500.4|14480.3|14478.8|5433
1662019200000|2022-09-01 08:00:00|14482.9|14480.4|14479.8|14478.3|14487.3|14485.8|14471.9|14470.4|5728
1662019500000|2022-09-01 08:05:00|14479.4|14477.9|14481.9|14480.4|14484.3|14482.8|14476.9|14475.4|9162
1662019800000|2022-09-01 08:10:00|14483.4|14481.9|14475.4|14473.9|14486.9|14484.9|14474.9|14472.9|7124
1662020100000|2022-09-01 08:15:00|14475.9|14474.4|14471.4|14469.9|14482.9|14480.9|14465.4|14463.9|6277
1662020400000|2022-09-01 08:20:00|14471.9|14470.4|14465.4|14463.9|14475.9|14474.4|14463.4|14461.5|9191
1662020700000|2022-09-01 08:25:00|14464|14462.5|14461.4|14459.9|14465|14463|14457.5|14456|6784
1662021000000|2022-09-01 08:30:00|14460.9|14458.9|14461.4|14459.9|14463.4|14461.9|14456.5|14455|14432
1662021300000|2022-09-01 08:35:00|14461.9|14460.4|14466.9|14465.4|14472.4|14470.9|14461.4|14459.4|6090
1662021600000|2022-09-01 08:40:00|14467.4|14465.9|14468.5|14467|14474.4|14472.9|14464.9|14463.4|5606
1662021900000|2022-09-01 08:45:00|14469.5|14468|14480.9|14479.4|14483.4|14481.9|14468.5|14467|6513
1662022200000|2022-09-01 08:50:00|14481.4|14479.9|14488.9|14487.4|14491.9|14490.3|14480.9|14479.4|5265
1662022500000|2022-09-01 08:55:00|14488.4|14486.9|14479.9|14478.4|14501.8|14500.3|14478.4|14476.9|9461
1662022800000|2022-09-01 09:00:00|14480|14478.5|14485.5|14484|14491.4|14489.4|14479.4|14477.9|14415
1662023100000|2022-09-01 09:05:00|14485|14483.5|14478.9|14477.4|14485|14483.5|14470|14468|10141
1662023400000|2022-09-01 09:10:00|14479.4|14477.9|14476.9|14475.4|14484.9|14483.4|14474.4|14472.9|7915
1662023700000|2022-09-01 09:15:00|14476.4|14474.9|14491.9|14489.4|14492.9|14491.4|14476.4|14474.9|4616
1662024000000|2022-09-01 09:20:00|14491.4|14489.9|14494.3|14492.8|14497.2|14495.7|14484.3|14482.4|16687
1662024300000|2022-09-01 09:25:00|14494.8|14493.3|14509.8|14507.3|14509.8|14507.3|14494.3|14492.8|4701
1662024600000|2022-09-01 09:30:00|14509.3|14507.8|14517.8|14516.3|14521.3|14519.3|14506.8|14505.3|5761
1662024900000|2022-09-01 09:35:00|14518.3|14516.8|14518.4|14516.9|14522.8|14521.3|14509.3|14506.9|6426
1662025200000|2022-09-01 09:40:00|14518.8|14516.3|14518.3|14516.8|14527.3|14525.8|14515.3|14513.3|3831
1662025500000|2022-09-01 09:45:00|14517.8|14516.3|14521.3|14519.8|14523.8|14522.3|14514.3|14512.3|3834
1662025800000|2022-09-01 09:50:00|14520.8|14519.3|14536.8|14535.3|14540.3|14538.8|14518.8|14517.3|6476
1662026100000|2022-09-01 09:55:00|14536.3|14534.8|14527.8|14526.3|14537.8|14535.8|14527.2|14525.3|3242
1662026400000|2022-09-01 10:00:00|14527.7|14525.3|14516.8|14515.3|14532.2|14530.7|14514.8|14513.3|5797
1662026700000|2022-09-01 10:05:00|14516.3|14514.8|14515.3|14513.8|14519.8|14518.3|14514.3|14512.3|4451
1662027000000|2022-09-01 10:10:00|14516.8|14514.3|14507.3|14505.8|14519.8|14518.3|14506.2|14504.3|3730
1662027300000|2022-09-01 10:15:00|14507.2|14505.7|14503.7|14501.2|14507.2|14505.7|14499.7|14498.2|4027
1662027600000|2022-09-01 10:20:00|14503.2|14501.7|14511.2|14509.7|14516.2|14514.7|14503.2|14501.2|3218
1662027900000|2022-09-01 10:25:00|14511.3|14509.8|14511.3|14509.8|14513.2|14511.7|14508.2|14506.7|1817
1662028200000|2022-09-01 10:30:00|14511.7|14510.2|14518.7|14517.2|14527.2|14525.2|14511.3|14509.8|3005
1662028500000|2022-09-01 10:35:00|14519.7|14518.2|14507.7|14506.2|14523.2|14521.2|14507.2|14505.2|3478
1662028800000|2022-09-01 10:40:00|14507.2|14505.7|14510.7|14509.2|14510.7|14509.2|14502.2|14500.7|3744
1662029100000|2022-09-01 10:45:00|14510.2|14508.7|14503.3|14501.8|14515.7|14513.7|14500.3|14498.8|7930
1662029400000|2022-09-01 10:50:00|14502.8|14501.3|14507.2|14505.7|14508.2|14506.3|14496.3|14494.8|1559
1662029700000|2022-09-01 10:55:00|14506.2|14504.7|14507.7|14506.2|14513.2|14511.3|14503.3|14501.8|2672
1662030000000|2022-09-01 11:00:00|14507.3|14505.8|14515.7|14513.2|14516.2|14514.2|14506.3|14504.8|1854
1662030300000|2022-09-01 11:05:00|14515.2|14513.7|14512.2|14510.7|14517.7|14515.8|14509.2|14507.2|1821
1662030600000|2022-09-01 11:10:00|14513.2|14511.2|14518.1|14516.6|14518.7|14517.2|14509.2|14506.8|21619
1662030900000|2022-09-01 11:15:00|14517.6|14516.1|14522.1|14520.6|14526.6|14525.1|14517.6|14516.1|5751
1662031200000|2022-09-01 11:20:00|14522.6|14520.1|14528.1|14525.6|14529.6|14527.6|14518.2|14516.7|2826
1662031500000|2022-09-01 11:25:00|14527.6|14526.1|14534.1|14532.6|14535.6|14534.1|14524.1|14522.1|6546
1662031800000|2022-09-01 11:30:00|14533.6|14532.1|14524.1|14522.6|14537.1|14535.6|14523.1|14521.1|3628
1662032100000|2022-09-01 11:35:00|14523.6|14522.1|14538.1|14536.6|14539.1|14537.6|14523.6|14522.1|3964
1662032400000|2022-09-01 11:40:00|14539.1|14537.6|14554.6|14553.1|14558|14556.5|14538.1|14537.6|4553
1662032700000|2022-09-01 11:45:00|14555.1|14553.6|14555.1|14553.6|14562.1|14560.6|14553.1|14551.6|2784
1662033000000|2022-09-01 11:50:00|14554.6|14553.1|14550.6|14549.1|14557|14555.5|14545.1|14543.1|4399
1662033300000|2022-09-01 11:55:00|14548.6|14547.1|14548.6|14547.1|14551.6|14550.1|14541.6|14540.1|3692
1662033600000|2022-09-01 12:00:00|14549|14547.5|14546.6|14544.1|14551|14549.5|14537.6|14536.1|3841
1662033900000|2022-09-01 12:05:00|14546|14544.5|14557|14555.5|14559|14557.5|14542.1|14540.1|3731
1662034200000|2022-09-01 12:10:00|14555.1|14553.6|14544|14541.5|14559.5|14557.5|14543|14541.5|3158
1662034500000|2022-09-01 12:15:00|14543.5|14542|14533|14531.5|14544|14542|14526.5|14525|6863
1662034800000|2022-09-01 12:20:00|14530.5|14529|14524|14522.5|14533|14531|14523|14521.5|3917
1662035100000|2022-09-01 12:25:00|14524.1|14522.6|14526|14523.5|14530|14528|14519.5|14518|3359
1662035400000|2022-09-01 12:30:00|14526.4|14524.5|14510.4|14508.9|14531|14529.5|14507.5|14505.5|9082
1662035700000|2022-09-01 12:35:00|14511|14508.5|14505.9|14504.4|14512.4|14510.4|14498.4|14496.5|6201
1662036000000|2022-09-01 12:40:00|14507.4|14505.9|14499.4|14496.9|14507.9|14506.4|14493|14491.5|4038
1662036300000|2022-09-01 12:45:00|14499|14497.5|14505.9|14504.4|14506.9|14505.4|14493.9|14492.4|6153
1662036600000|2022-09-01 12:50:00|14506.4|14503.9|14524.9|14523.4|14524.9|14523.4|14505.9|14503.9|4754
1662036900000|2022-09-01 12:55:00|14524.4|14522.9|14527.4|14524.9|14530.9|14529.4|14517.9|14515.9|6098
1662037200000|2022-09-01 13:00:00|14526.4|14524.4|14514.8|14513.3|14526.9|14524.4|14507.9|14506.4|4116
1662037500000|2022-09-01 13:05:00|14514.4|14512.9|14520.4|14518.9|14520.4|14518.9|14507.8|14505.9|3899
1662037800000|2022-09-01 13:10:00|14519.9|14518.4|14495.9|14494.4|14521.9|14520.4|14495|14493.5|6634
1662038100000|2022-09-01 13:15:00|14496.4|14493.9|14491.4|14489.9|14505.4|14503.9|14491|14489.5|5967
1662038400000|2022-09-01 13:20:00|14491|14489.5|14503.4|14501.9|14510.9|14509.4|14484.9|14483.4|6592
1662038700000|2022-09-01 13:25:00|14502.9|14501.4|14500.4|14498.9|14507.4|14505.9|14494.9|14493.4|4374
1662039000000|2022-09-01 13:30:00|14500.9|14499.4|14500.3|14498.8|14510.3|14508.8|14495.4|14493.9|11806
1662039300000|2022-09-01 13:35:00|14500.9|14498.4|14517.9|14516.4|14519.3|14517.3|14499.3|14497.3|6522
1662039600000|2022-09-01 13:40:00|14518.3|14516.8|14521.8|14520.3|14522.8|14521.3|14510.8|14509.3|7510
1662039900000|2022-09-01 13:45:00|14522.4|14519.9|14520.4|14517.9|14523.8|14522.3|14510.9|14509.4|4653
1662040200000|2022-09-01 13:50:00|14519.4|14518.3|14528.9|14527.4|14531.4|14529.9|14513.8|14511.9|16983
1662040500000|2022-09-01 13:55:00|14529.4|14526.9|14516.4|14513.9|14532.4|14530.9|14513.4|14510.9|18808
1662040800000|2022-09-01 14:00:00|14504.9|14502.4|14481.9|14480.4|14514.4|14510.9|14480.4|14478.4|11293
1662041100000|2022-09-01 14:05:00|14480.9|14479.4|14505.9|14504.4|14506.4|14504.9|14477.9|14476.4|6641
1662041400000|2022-09-01 14:10:00|14506.4|14504.9|14514.9|14512.4|14519.4|14517.4|14500.5|14498.4|7866
1662041700000|2022-09-01 14:15:00|14514.4|14513.4|14506.8|14505.3|14517.4|14515.4|14495.4|14493.9|5985
1662042000000|2022-09-01 14:20:00|14505.9|14504.4|14508.4|14506.9|14509.4|14507.9|14494.9|14493.4|3873
1662042300000|2022-09-01 14:25:00|14507.9|14506.4|14517.9|14516.4|14519.4|14517.9|14504.8|14502.9|9464
1662042600000|2022-09-01 14:30:00|14517.4|14515.4|14512|14510.5|14526.8|14525.3|14510|14508.5|15116
1662042900000|2022-09-01 14:35:00|14511.9|14510.4|14512.4|14510.9|14522.9|14521.4|14505|14503.5|5648
1662043200000|2022-09-01 14:40:00|14513.4|14512.4|14499.9|14498.4|14514.4|14512.5|14498.9|14497.4|5308
1662043500000|2022-09-01 14:45:00|14500.9|14499.4|14503.4|14501.9|14506.4|14504.4|14482.4|14480.9|8112
1662043800000|2022-09-01 14:50:00|14502.9|14501.4|14508.4|14506.9|14513.9|14512.4|14499.9|14497.9|3868
1662044100000|2022-09-01 14:55:00|14508.9|14507.4|14513.4|14511.9|14520.4|14518.9|14505.9|14504.4|5638
1662044400000|2022-09-01 15:00:00|14511.9|14510.4|14496.4|14494.9|14512.4|14510.5|14492.4|14490.9|5162
1662044700000|2022-09-01 15:05:00|14496.9|14495.4|14507|14505.5|14509.9|14508.4|14494.9|14493.4|6236
1662045000000|2022-09-01 15:10:00|14507.4|14504.9|14516.9|14515.4|14516.9|14515.4|14501.9|14500.4|6489
1662045300000|2022-09-01 15:15:00|14515.9|14514.4|14532.4|14530.9|14532.9|14531.4|14515.9|14514.4|7543
1662045600000|2022-09-01 15:20:00|14532.9|14531.4|14540.4|14538.9|14548.9|14547.4|14531.9|14530.4|5453
1662045900000|2022-09-01 15:25:00|14540.9|14539.4|14543.9|14542.4|14544.3|14542.8|14534.9|14532.9|3316
1662046200000|2022-09-01 15:30:00|14543.4|14541.4|14528.8|14527.3|14544.3|14542.8|14527.9|14526.4|3481
1662046500000|2022-09-01 15:35:00|14529.8|14527.8|14533.3|14530.8|14533.3|14531.3|14526.8|14524.8|2541
1662046800000|2022-09-01 15:40:00|14532.8|14531.3|14533.8|14532.3|14538.3|14536.3|14530.8|14529.3|1928
1662047100000|2022-09-01 15:45:00|14534.3|14532.8|14541.3|14539.8|14541.3|14539.8|14533.8|14531.8|2108
1662047400000|2022-09-01 15:50:00|14540.8|14539.3|14542.7|14541.2|14546.7|14545.2|14539.8|14537.8|2346
1662047700000|2022-09-01 15:55:00|14542.3|14540.8|14549.8|14548.3|14551.3|14549.8|14540.7|14539.2|1640
1662048000000|2022-09-01 16:00:00|14550.3|14547.8|14553.7|14552.2|14554.3|14552.2|14548.7|14546.8|1200
1662048300000|2022-09-01 16:05:00|14554.3|14551.8|14554.8|14553.3|14556.3|14554.3|14551.3|14549.8|1572
1662048600000|2022-09-01 16:10:00|14555.3|14552.8|14552.8|14551.3|14558.3|14556.3|14552.7|14550.7|1122
1662048900000|2022-09-01 16:15:00|14554.2|14552.7|14552.8|14551.3|14558.2|14556.2|14551.8|14550.3|1299
1662049200000|2022-09-01 16:20:00|14551.8|14550.3|14550.3|14548.8|14553.8|14551.7|14547.3|14545.8|2062
1662049500000|2022-09-01 16:25:00|14549.8|14548.3|14542.8|14541.3|14549.8|14548.3|14541.8|14540.3|2565
1662049800000|2022-09-01 16:30:00|14542.7|14541.2|14538.7|14537.2|14544.7|14543.2|14537.7|14535.8|978
1662050100000|2022-09-01 16:35:00|14539.7|14538.2|14540.7|14539.2|14544.2|14542.2|14539.7|14537.8|804
1662050400000|2022-09-01 16:40:00|14541.7|14540.2|14541.7|14540.2|14544.7|14542.2|14540.7|14538.7|428
1662050700000|2022-09-01 16:45:00|14540.7|14539.2|14542.7|14541.2|14544.7|14543.2|14540.7|14538.7|620
1662051000000|2022-09-01 16:50:00|14543.7|14542.2|14542.7|14541.2|14544.2|14542.2|14541.7|14539.7|960
1662051300000|2022-09-01 16:55:00|14542.2|14540.7|14543.7|14542.2|14543.7|14542.2|14540.7|14539.2|423
1662051600000|2022-09-01 17:00:00|14542.7|14541.2|14545.7|14544.2|14545.7|14544.2|14542.7|14541.2|247
1662051900000|2022-09-01 17:05:00|14546.7|14545.2|14546.7|14545.2|14547.7|14546.2|14546.7|14544.7|185
1662052200000|2022-09-01 17:10:00|14547.2|14544.7|14549.7|14548.2|14551.7|14550.2|14546.7|14544.7|178
1662052500000|2022-09-01 17:15:00|14548.7|14547.2|14546.2|14543.7|14548.7|14547.2|14544.7|14542.7|448
1662052800000|2022-09-01 17:20:00|14545.7|14544.2|14542.2|14539.7|14547.7|14546.2|14541.7|14539.7|455
1662053100000|2022-09-01 17:25:00|14540.7|14539.2|14541.6|14540.1|14542.6|14541.1|14539.2|14537.7|302
1662053400000|2022-09-01 17:30:00|14541.7|14540.2|14542.6|14541.1|14544.6|14543.1|14541.7|14540.1|221
1662053700000|2022-09-01 17:35:00|14542.1|14540.6|14541.6|14540.1|14542.1|14540.6|14540.6|14539.1|202
1662054000000|2022-09-01 17:40:00|14542.1|14539.6|14545.1|14543.6|14546.1|14544.1|14541.6|14539.6|249
1662054300000|2022-09-01 17:45:00|14544.6|14543.1|14548.5|14547|14548.5|14547|14544.5|14543|227
1662054600000|2022-09-01 17:50:00|14549.1|14547.6|14550.1|14548.6|14551.1|14549|14547.6|14546.1|303
1662054900000|2022-09-01 17:55:00|14549.6|14548.1|14548.1|14546.6|14550.5|14549|14548.1|14546.6|1755
1662055200000|2022-09-01 18:00:00|14547.6|14546.1|14555.6|14554.1|14556|14554.1|14547.6|14545.6|542
1662055500000|2022-09-01 18:05:00|14556|14554.5|14548.6|14547.1|14557|14555.5|14548|14546.5|303
1662055800000|2022-09-01 18:10:00|14549.6|14548.1|14549.6|14548.1|14550|14548.5|14548.6|14546.6|125
1662056100000|2022-09-01 18:15:00|14551|14548.5|14548.5|14547|14551|14549.1|14547.6|14546.1|145
1662056400000|2022-09-01 18:20:00|14549.5|14548|14549.5|14548|14551|14549|14549.5|14547.6|107
1662056700000|2022-09-01 18:25:00|14550.5|14549|14549.5|14548|14551|14549.5|14549.5|14547.5|129
1662057000000|2022-09-01 18:30:00|14550|14547.5|14547|14544.5|14550|14548|14546|14544.5|115
1662057300000|2022-09-01 18:35:00|14546.5|14545|14546.5|14545|14548|14545.5|14545.4|14543.5|106
1662057600000|2022-09-01 18:40:00|14547|14544.5|14547|14544.5|14547|14545|14544.4|14542.5|238
1662057900000|2022-09-01 18:45:00|14546.4|14544.9|14543.5|14541|14547|14545|14543|14541|110
1662058200000|2022-09-01 18:50:00|14543|14541.5|14546|14544.5|14546|14544.5|14542.5|14540.5|144
1662058500000|2022-09-01 18:55:00|14545.5|14544|14543.5|14542|14547.5|14546|14542.5|14541|237
1662058800000|2022-09-01 19:00:00|14542.9|14541.4|14549.9|14548.4|14550.9|14549|14542.9|14541|331
1662059100000|2022-09-01 19:05:00|14550.9|14548.9|14547.9|14545.4|14550.9|14549|14546.4|14544.9|196
1662059400000|2022-09-01 19:10:00|14547.5|14546|14550.4|14547.9|14550.4|14548.4|14545.5|14544|158
1662059700000|2022-09-01 19:15:00|14549.9|14548.4|14550.9|14549.4|14551.9|14550.4|14549.4|14547.4|62
1662060000000|2022-09-01 19:20:00|14551.4|14548.9|14549.4|14547.9|14551.5|14549.9|14548.9|14546.9|230
1662060300000|2022-09-01 19:25:00|14549.9|14547.4|14550.4|14548.9|14551.4|14549.9|14549.4|14547.4|70
1662060600000|2022-09-01 19:30:00|14550.9|14549.4|14550.3|14548.8|14551.9|14549.9|14550.3|14548.4|89
1662060900000|2022-09-01 19:35:00|14551.3|14549.8|14550.3|14548.8|14551.9|14549.9|14549.3|14547.4|125
1662061200000|2022-09-01 19:40:00|14550.9|14548.4|14543.9|14542.4|14550.9|14549.4|14542.5|14540.5|379
1662061500000|2022-09-01 19:45:00|14543.5|14542|14544.9|14543.4|14545.9|14544|14542.5|14540.4|203
1662061800000|2022-09-01 19:50:00|14544.5|14543|14547.9|14546.4|14549.4|14547.9|14544.5|14543|84
1662062100000|2022-09-01 19:55:00|14548.4|14545.9|14543.9|14542.4|14548.4|14545.9|14543.4|14541.9|213
1662098700000|2022-09-02 06:05:00|14540.8|14539.3|14553.8|14552.3|14553.8|14552.3|14540.8|14539.3|463
1662099000000|2022-09-02 06:10:00|14553.3|14551.8|14557.3|14555.8|14559.2|14557.7|14552.2|14550.7|564
1662099300000|2022-09-02 06:15:00|14558.2|14556.7|14558.2|14556.7|14558.8|14556.7|14554.8|14553.3|559
1662099600000|2022-09-02 06:20:00|14557.8|14556.3|14569.8|14568.3|14571.2|14569.7|14557.8|14556.3|1629
1662099900000|2022-09-02 06:25:00|14570.2|14568.7|14573.2|14571.7|14573.2|14571.7|14565.2|14563.3|2726
1662100200000|2022-09-02 06:30:00|14572.7|14571.2|14564.2|14562.7|14573.2|14571.7|14563.7|14562.2|1792
1662100500000|2022-09-02 06:35:00|14563.2|14561.7|14569.2|14567.7|14574.1|14572.6|14562.2|14560.7|2411
1662100800000|2022-09-02 06:40:00|14570.2|14568.7|14567.7|14565.2|14571.2|14569.7|14566.2|14564.2|1129
1662101100000|2022-09-02 06:45:00|14567.1|14565.6|14570.2|14568.7|14574.1|14572.6|14564.7|14562.7|2340
1662101400000|2022-09-02 06:50:00|14570.6|14569.1|14570.2|14568.7|14571.6|14570.1|14565.2|14563.7|1384
1662101700000|2022-09-02 06:55:00|14570.6|14569.1|14568.6|14567.1|14571.7|14569.7|14561.6|14559.7|2172
1662102000000|2022-09-02 07:00:00|14568.2|14566.7|14553.7|14552.2|14568.6|14566.7|14553.2|14551.7|13757
1662102300000|2022-09-02 07:05:00|14554.2|14552.7|14545.2|14543.7|14556.7|14554.7|14544.1|14542.2|3621
1662102600000|2022-09-02 07:10:00|14545.7|14544.2|14545.2|14543.7|14554.7|14552.7|14543.2|14541.7|2644
1662102900000|2022-09-02 07:15:00|14545.3|14543.8|14543.7|14542.2|14548.2|14546.7|14542.7|14541.2|3086
1662103200000|2022-09-02 07:20:00|14542.7|14541.2|14537.1|14535.6|14547.1|14545.6|14537.1|14535.1|8685
1662103500000|2022-09-02 07:25:00|14536.6|14535.1|14525.2|14523.7|14537.2|14535.7|14525.2|14523.7|10776
1662103800000|2022-09-02 07:30:00|14524.6|14523.1|14516.6|14515.1|14528.1|14526.6|14516.2|14514.7|4394
1662104100000|2022-09-02 07:35:00|14516.2|14514.7|14516.1|14514.6|14517.1|14515.6|14507.2|14505.7|5677
1662104400000|2022-09-02 07:40:00|14515.1|14513.6|14509.6|14508.1|14515.1|14513.6|14506.1|14504.6|3752
1662104700000|2022-09-02 07:45:00|14509.1|14507.6|14510.1|14508.6|14512.6|14511.1|14506.6|14505.1|6154
1662105000000|2022-09-02 07:50:00|14509.6|14508.1|14508.1|14506.6|14511.1|14509.6|14505.1|14503.6|4340
1662105300000|2022-09-02 07:55:00|14510.1|14508.6|14520.6|14519.1|14521.6|14519.6|14508.6|14507.1|3466
1662105600000|2022-09-02 08:00:00|14521.1|14519.6|14515|14513.5|14524.1|14522.6|14512.6|14510.5|7693
1662105900000|2022-09-02 08:05:00|14515.1|14513.6|14518.1|14516.6|14524.6|14523.1|14515.1|14513.6|4450
1662106200000|2022-09-02 08:10:00|14518|14516.5|14506|14504.5|14519|14517.1|14503.1|14501.6|5112
1662106500000|2022-09-02 08:15:00|14506.6|14504.1|14516|14514.5|14516|14514.5|14506|14504.1|4196
1662106800000|2022-09-02 08:20:00|14515.5|14514|14514.1|14512.6|14519.5|14518|14511|14509|17086
1662107100000|2022-09-02 08:25:00|14515|14513.5|14519.1|14517.6|14521.5|14519.6|14512.1|14510.6|6165
1662107400000|2022-09-02 08:30:00|14519.5|14518|14519|14517.5|14522.5|14520.6|14506.1|14504.6|11971
1662107700000|2022-09-02 08:35:00|14519.1|14517.6|14528.6|14526.1|14529.6|14527.6|14518.1|14516.6|6109
1662108000000|2022-09-02 08:40:00|14528.1|14526.6|14524|14522.5|14529.5|14527.5|14522|14520.5|19573
1662108300000|2022-09-02 08:45:00|14525|14523.5|14521|14519.5|14528.5|14526.5|14520|14518.5|3817
1662108600000|2022-09-02 08:50:00|14520.5|14519|14518|14516.5|14522.5|14520.5|14515|14513|8609
1662108900000|2022-09-02 08:55:00|14518.5|14516|14530|14528.5|14530.9|14529.4|14517|14515|6165
1662109200000|2022-09-02 09:00:00|14530.5|14528|14520|14518.5|14530.5|14528.4|14519|14517.5|36581
1662109500000|2022-09-02 09:05:00|14520.5|14519|14520.9|14519.4|14522.5|14520.4|14517|14515.5|21239
1662109800000|2022-09-02 09:10:00|14520.5|14519|14515.4|14513.9|14522.9|14521.4|14514.9|14512.9|3464
1662110100000|2022-09-02 09:15:00|14515.9|14514.4|14514|14512.5|14516|14514.5|14512.4|14510.9|3125
1662110400000|2022-09-02 09:20:00|14514.4|14512.9|14512|14510.5|14514.4|14512.9|14509.4|14507.9|3353
1662110700000|2022-09-02 09:25:00|14512.4|14510.9|14509.9|14508.4|14513.4|14511.5|14509.9|14508.4|4323
1662111000000|2022-09-02 09:30:00|14510.4|14508.9|14498.9|14497.4|14511.4|14509.9|14498.9|14497.4|2627
1662111300000|2022-09-02 09:35:00|14499.9|14498.4|14496.3|14494.8|14500.9|14499.4|14487.8|14486.3|8625
1662111600000|2022-09-02 09:40:00|14495.8|14494.3|14505.8|14504.3|14506.3|14504.3|14494.7|14493.2|4488
1662111900000|2022-09-02 09:45:00|14506.3|14504.8|14508.8|14507.3|14510.3|14508.3|14504.7|14503.2|5054
1662112200000|2022-09-02 09:50:00|14506.8|14505.3|14507.8|14506.3|14510.3|14508.8|14503.7|14501.8|3574
1662112500000|2022-09-02 09:55:00|14508.3|14506.8|14493.2|14491.7|14508.3|14506.8|14490.8|14489.3|3312
1662112800000|2022-09-02 10:00:00|14494.2|14492.2|14504.7|14503.2|14505.7|14504.2|14492.7|14490.7|4040
1662113100000|2022-09-02 10:05:00|14504.2|14502.7|14508.7|14507.2|14509.2|14507.3|14500.8|14499.2|2303
1662113400000|2022-09-02 10:10:00|14509.2|14506.7|14501.7|14500.2|14510.7|14509.2|14500.7|14499.2|5510
1662113700000|2022-09-02 10:15:00|14501.2|14499.7|14501.7|14500.2|14509.7|14508.2|14501.2|14499.7|1887
1662114000000|2022-09-02 10:20:00|14502.2|14500.7|14505.7|14504.2|14505.7|14504.2|14499.7|14497.7|3813
1662114300000|2022-09-02 10:25:00|14506.2|14504.7|14500.7|14499.2|14506.7|14505.2|14500.7|14498.7|7315
1662114600000|2022-09-02 10:30:00|14501.2|14498.7|14506.7|14505.2|14507.2|14505.7|14499.7|14498.2|3690
1662114900000|2022-09-02 10:35:00|14507.7|14506.2|14502.7|14501.2|14509.2|14507.2|14500.7|14499.2|2214
1662115200000|2022-09-02 10:40:00|14503.2|14501.7|14511.2|14509.7|14511.6|14510.1|14501.7|14500.2|3933
1662115500000|2022-09-02 10:45:00|14510.7|14509.2|14510.7|14509.2|14513.6|14512.1|14504.2|14502.7|35267
1662115800000|2022-09-02 10:50:00|14510.2|14508.7|14514.1|14512.6|14515.6|14514.1|14508.7|14507.2|10609
1662116100000|2022-09-02 10:55:00|14513.7|14512.2|14521.6|14520.1|14521.6|14520.1|14509.6|14508.1|5273
1662116400000|2022-09-02 11:00:00|14520.6|14519.1|14512.2|14510.7|14521.1|14519.6|14509.7|14507.7|15520
1662116700000|2022-09-02 11:05:00|14511.7|14510.2|14506.6|14505.1|14511.7|14510.2|14502.7|14501.2|3669
1662117000000|2022-09-02 11:10:00|14507.6|14504.7|14506.2|14504.7|14510.2|14508.7|14503.6|14501.7|1785
1662117300000|2022-09-02 11:15:00|14506.6|14505.1|14509.6|14508.1|14511.6|14510.1|14504.7|14503.2|1630
1662117600000|2022-09-02 11:20:00|14510.6|14508.6|14513.6|14512.1|14514.6|14513.1|14509.6|14507.7|1723
1662117900000|2022-09-02 11:25:00|14514.1|14512.6|14518.1|14516.6|14518.6|14517.1|14511.6|14509.6|10367
1662118200000|2022-09-02 11:30:00|14518.6|14517.1|14515.1|14513.6|14523.6|14521.1|14514.6|14512.6|9312
1662118500000|2022-09-02 11:35:00|14514.6|14512.6|14510.6|14509.1|14516.1|14514.2|14510.6|14509.1|3978
1662118800000|2022-09-02 11:40:00|14510.1|14508.6|14509.6|14508.1|14511.1|14509.1|14502.6|14501.1|3155
1662119100000|2022-09-02 11:45:00|14510.1|14508.6|14517.6|14516.1|14518.6|14516.1|14507.6|14506.1|3276
1662119400000|2022-09-02 11:50:00|14516.6|14515.1|14512.6|14511.1|14516.6|14515.1|14509.1|14507.6|1519
1662119700000|2022-09-02 11:55:00|14513.1|14510.6|14509|14506.5|14516.6|14515.1|14508|14506.5|2135
1662120000000|2022-09-02 12:00:00|14508.5|14507|14497.5|14496|14511.5|14510|14496|14494.5|2319
1662120300000|2022-09-02 12:05:00|14497|14495.5|14503.5|14502|14504.5|14503|14496.5|14495|2727
1662120600000|2022-09-02 12:10:00|14502.5|14501|14509.5|14508|14511|14509|14501.5|14499.6|2956
1662120900000|2022-09-02 12:15:00|14509|14507|14515.5|14514|14515.5|14514|14508.5|14507|5740
1662121200000|2022-09-02 12:20:00|14516|14513.5|14526.6|14525.1|14528|14526|14515.6|14513.5|8382
1662121500000|2022-09-02 12:25:00|14525.6|14524.1|14518.5|14515|14529|14527.5|14518|14514.6|4392
1662121800000|2022-09-02 12:30:00|14518.6|14515.1|14517.5|14516|14545|14542.5|14505|14502.5|12232
1662122100000|2022-09-02 12:35:00|14517|14515.5|14524|14521.5|14538|14536.5|14513.5|14511.5|6147
1662122400000|2022-09-02 12:40:00|14523.5|14522|14501.5|14500|14537.5|14536|14501.5|14499|8082
1662122700000|2022-09-02 12:45:00|14502.5|14500.5|14501.5|14500|14505|14503.5|14494.5|14493|22063
1662123000000|2022-09-02 12:50:00|14501.9|14500.4|14520.5|14519|14524.5|14522.4|14501.9|14500.4|12518
1662123300000|2022-09-02 12:55:00|14521.5|14520|14531.5|14530|14533.4|14531.9|14520.9|14519|4466
1662123600000|2022-09-02 13:00:00|14532|14530.5|14543|14541.5|14544.4|14542.9|14525.5|14524|10041
1662123900000|2022-09-02 13:05:00|14543.4|14541.9|14559.4|14557.9|14561.9|14559.9|14535.4|14533.9|9630
1662124200000|2022-09-02 13:10:00|14559.9|14558.4|14567.5|14566|14571.9|14570|14555.4|14553.9|19363
1662124500000|2022-09-02 13:15:00|14568.4|14566.9|14598.4|14596.9|14598.9|14596.9|14567.5|14566|7750
1662124800000|2022-09-02 13:20:00|14597.9|14596.4|14605.5|14604|14618.4|14616.9|14595.5|14594|21426
1662125100000|2022-09-02 13:25:00|14606.9|14604.4|14598.9|14597.4|14606.9|14605|14590.5|14589|7809
1662125400000|2022-09-02 13:30:00|14600.4|14598.9|14597.3|14595.8|14601.9|14599.9|14587.3|14585.4|9627
1662125700000|2022-09-02 13:35:00|14597.4|14595.9|14593.4|14591.9|14600.8|14598.9|14587.4|14585.9|6172
1662126000000|2022-09-02 13:40:00|14593.8|14592.3|14603.9|14601.4|14607.9|14606.4|14593.4|14591.9|5493
1662126300000|2022-09-02 13:45:00|14603.4|14601.9|14627.4|14625.9|14628.4|14626.9|14597.9|14595.9|8100
1662126600000|2022-09-02 13:50:00|14627.9|14625.4|14631.3|14629.8|14636.9|14634.9|14625.9|14624.4|7678
1662126900000|2022-09-02 13:55:00|14632.3|14630.8|14647.4|14645.9|14651.9|14649.9|14630.3|14628.4|8259
1662127200000|2022-09-02 14:00:00|14646.9|14644.9|14648.3|14646.8|14660.9|14659.4|14644.4|14642.9|7333
1662127500000|2022-09-02 14:05:00|14648.4|14646.9|14629.4|14627.9|14648.9|14647.4|14629.4|14627.4|6065
1662127800000|2022-09-02 14:10:00|14630.4|14628.9|14629.9|14628.4|14631.4|14629.9|14623.4|14621.4|6444
1662128100000|2022-09-02 14:15:00|14629.4|14627.9|14632.4|14630.9|14637.9|14635.9|14627.4|14625.4|4613
1662128400000|2022-09-02 14:20:00|14632.9|14630.4|14633.9|14631.4|14634.4|14632.9|14625.3|14623.4|6185
1662128700000|2022-09-02 14:25:00|14633.3|14631.8|14628.9|14626.4|14633.3|14631.8|14623.3|14621.8|4577
1662129000000|2022-09-02 14:30:00|14628.4|14626.9|14608.3|14606.8|14628.9|14626.9|14607.4|14605.9|8470
1662129300000|2022-09-02 14:35:00|14607.9|14606.4|14619.8|14618.3|14619.8|14618.3|14601.3|14599.4|5396
1662129600000|2022-09-02 14:40:00|14619.4|14617.9|14618.8|14617.3|14625.3|14623.8|14612.4|14610.9|3168
1662129900000|2022-09-02 14:45:00|14618.4|14616.9|14616.4|14614.9|14628.3|14626.8|14614.4|14612.9|4575
1662130200000|2022-09-02 14:50:00|14616.3|14614.8|14621.4|14619.9|14626.3|14624.8|14612.4|14610.9|6027
1662130500000|2022-09-02 14:55:00|14621.8|14619.3|14613.3|14611.8|14622.3|14620.8|14611.3|14609.8|4820
1662130800000|2022-09-02 15:00:00|14614.3|14612.8|14596.8|14595.3|14614.3|14612.8|14596.3|14594.8|5946
1662131100000|2022-09-02 15:05:00|14597.3|14595.8|14608.3|14606.8|14615.3|14613.8|14595.3|14593.8|9747
1662131400000|2022-09-02 15:10:00|14608.7|14606.2|14605.3|14603.8|14612.7|14610.8|14602.3|14600.8|6394
1662131700000|2022-09-02 15:15:00|14604.3|14602.8|14603.8|14602.3|14607.8|14605.8|14601.3|14599.3|6713
1662132000000|2022-09-02 15:20:00|14604.2|14602.7|14598.8|14596.3|14606.2|14604.7|14598.3|14596.3|3125
1662132300000|2022-09-02 15:25:00|14598.2|14596.7|14596.3|14594.8|14599.8|14597.8|14594.2|14592.3|3689
1662132600000|2022-09-02 15:30:00|14597.2|14595.7|14589.3|14587.8|14600.8|14599.3|14588.3|14586.8|3560
1662132900000|2022-09-02 15:35:00|14589.2|14587.7|14582.7|14580.2|14591.7|14589.8|14581.7|14580.2|3881
1662133200000|2022-09-02 15:40:00|14582.3|14580.8|14582.2|14580.7|14586.7|14584.7|14579.7|14578.2|4179
1662133500000|2022-09-02 15:45:00|14582.7|14580.2|14586.8|14584.3|14587.2|14585.7|14582.3|14580.2|3674
1662133800000|2022-09-02 15:50:00|14586.7|14584.2|14594.2|14592.7|14595.7|14593.7|14586.2|14584.2|3805
1662134100000|2022-09-02 15:55:00|14595.2|14593.7|14596.1|14594.6|14597.1|14595.6|14590.2|14588.2|1801
1662134400000|2022-09-02 16:00:00|14596.6|14594.1|14590.2|14588.7|14598.6|14596.7|14590.2|14588.7|2109
1662134700000|2022-09-02 16:05:00|14590.1|14588.6|14590.6|14589.1|14593.6|14591.7|14588.1|14586.1|1592
1662135000000|2022-09-02 16:10:00|14591.1|14589.6|14594.1|14592.6|14595.6|14593.6|14590.2|14588.1|2334
1662135300000|2022-09-02 16:15:00|14594.6|14593.1|14593.1|14591.6|14596.6|14594.6|14593.1|14591.6|573
1662135600000|2022-09-02 16:20:00|14593.6|14592.1|14609.6|14607.1|14609.6|14607.6|14593.1|14591.6|2791
1662135900000|2022-09-02 16:25:00|14609.1|14607.6|14611.1|14609.6|14613.6|14611.6|14605.1|14603.2|5006
1662136200000|2022-09-02 16:30:00|14610.6|14609.1|14618.6|14616.1|14619.6|14617.6|14610.1|14608.6|1647
1662136500000|2022-09-02 16:35:00|14619.1|14617.6|14614.1|14612.6|14619.6|14617.6|14612.1|14610.1|616
1662136800000|2022-09-02 16:40:00|14613.6|14612.1|14627.1|14625.6|14628.1|14626.6|14612.6|14610.6|1590
1662137100000|2022-09-02 16:45:00|14626.6|14624.1|14633.6|14631.1|14633.6|14631.6|14624.1|14622.1|1149
1662137400000|2022-09-02 16:50:00|14633.1|14631.6|14637.1|14634.6|14641.5|14639.6|14633.1|14631.6|1074
1662137700000|2022-09-02 16:55:00|14637.5|14635|14638.1|14636.6|14642|14640.5|14636.5|14634.5|762
1662138000000|2022-09-02 17:00:00|14638.5|14636|14654.1|14651.6|14654.1|14652.6|14638.1|14636|1091
1662138300000|2022-09-02 17:05:00|14653.6|14651.1|14653|14651.5|14656.5|14654.6|14651.6|14649.6|301
1662138600000|2022-09-02 17:10:00|14652.6|14651.1|14657|14655.5|14660|14658.5|14652|14650.5|916
1662138900000|2022-09-02 17:15:00|14657.6|14655.1|14657.6|14656.1|14661.5|14659.5|14656.6|14655.1|447
1662139200000|2022-09-02 17:20:00|14658|14656.5|14660|14657.5|14662.6|14660.6|14657.6|14656|815
1662139500000|2022-09-02 17:25:00|14659.5|14658|14657|14655.5|14660|14658|14656.5|14655|297
1662139800000|2022-09-02 17:30:00|14657.1|14655.6|14655|14653.5|14661.1|14659.6|14655|14653|389
1662140100000|2022-09-02 17:35:00|14655.5|14653|14660|14658.5|14661|14659.5|14655.5|14653|275
1662140400000|2022-09-02 17:40:00|14660.5|14659|14656|14654.5|14662|14660.5|14655.5|14654|178
1662140700000|2022-09-02 17:45:00|14656.5|14654|14660|14658.5|14660|14658.5|14655|14653.5|223
1662141000000|2022-09-02 17:50:00|14659.5|14658|14660|14658.5|14661.5|14659.5|14659|14657.5|541
1662141300000|2022-09-02 17:55:00|14660.5|14659|14661|14658.5|14663|14661.5|14660|14658.5|1112
1662141600000|2022-09-02 18:00:00|14660.4|14658.9|14658.9|14657.4|14661.4|14659.5|14657.9|14656.4|212
1662141900000|2022-09-02 18:05:00|14658.4|14656.9|14661.9|14660.4|14664.4|14662.4|14658.4|14656.9|208
1662142200000|2022-09-02 18:10:00|14662.4|14660.9|14659.4|14657.9|14662.4|14660.9|14658.9|14656.9|159
1662142500000|2022-09-02 18:15:00|14658.9|14657.4|14662.9|14661.4|14665.9|14664.4|14658.9|14656.9|242
1662142800000|2022-09-02 18:20:00|14662.4|14660.9|14661.9|14660.4|14663.9|14662.4|14661.4|14659.9|59
1662143100000|2022-09-02 18:25:00|14662.9|14661.4|14663.8|14662.3|14664.4|14662.4|14662.4|14660.9|190
1662143400000|2022-09-02 18:30:00|14663.4|14661.9|14664.4|14662.9|14665.4|14663.9|14662.9|14661.4|141
1662143700000|2022-09-02 18:35:00|14664.8|14663.3|14664.9|14663.4|14665.4|14663.4|14663.8|14661.9|73
1662144000000|2022-09-02 18:40:00|14665.4|14662.9|14664.9|14663.4|14666.4|14664.4|14662.9|14661.4|198
1662144300000|2022-09-02 18:45:00|14665.9|14664.4|14670.8|14669.3|14670.9|14669.4|14665.9|14664.4|237
1662144600000|2022-09-02 18:50:00|14670.3|14668.8|14675.3|14673.8|14678.8|14677.3|14669.8|14668.3|460
1662144900000|2022-09-02 18:55:00|14674.8|14673.3|14676.8|14675.3|14677.8|14676.3|14672.8|14670.8|280
1662145200000|2022-09-02 19:00:00|14677.3|14674.8|14673.8|14672.3|14677.3|14675.3|14672.3|14670.3|228
1662145500000|2022-09-02 19:05:00|14674.3|14672.8|14673.3|14670.8|14674.3|14672.8|14671.8|14670.3|140
1662145800000|2022-09-02 19:10:00|14672.8|14671.3|14671.8|14670.3|14673.8|14672.3|14670.8|14669.3|250
1662146100000|2022-09-02 19:15:00|14672.3|14670.8|14672.8|14671.3|14674.3|14672.3|14671.8|14670.3|56
1662146400000|2022-09-02 19:20:00|14673.3|14670.8|14673.7|14672.2|14675.3|14673.3|14672.8|14670.8|116
1662146700000|2022-09-02 19:25:00|14673.8|14672.3|14671.8|14670.3|14675.3|14673.2|14670.8|14669.3|177
1662147000000|2022-09-02 19:30:00|14672.8|14671.3|14672.8|14671.3|14673.3|14671.8|14671.3|14669.8|27
1662147300000|2022-09-02 19:35:00|14674.3|14672.8|14673.7|14672.2|14675.3|14673.3|14673.7|14671.7|98
1662147600000|2022-09-02 19:40:00|14673.2|14671.7|14675.7|14674.2|14676.2|14674.3|14673.2|14671.7|110
1662147900000|2022-09-02 19:45:00|14673.8|14672.3|14673.8|14672.3|14676.7|14675.2|14672.2|14670.7|265
1662148200000|2022-09-02 19:50:00|14673.7|14672.2|14673.2|14670.7|14673.7|14672.2|14668.8|14667.3|479
1662148500000|2022-09-02 19:55:00|14672.7|14671.2|14674.2|14672.7|14681.7|14680.2|14672.7|14671.2|598
1662357900000|2022-09-05 06:05:00|14655.4|14653.9|14640.9|14638.4|14656.4|14654.9|14638.4|14636.9|1890
1662358200000|2022-09-05 06:10:00|14640.4|14637.9|14628.9|14627.4|14640.4|14638.9|14628.4|14626.4|1752
1662358500000|2022-09-05 06:15:00|14628.4|14626.9|14624.3|14622.8|14631.3|14629.8|14619.9|14618.4|1474
1662358800000|2022-09-05 06:20:00|14625.3|14623.4|14617.8|14616.3|14629.4|14627.9|14616.3|14614.3|1527
1662359100000|2022-09-05 06:25:00|14618.4|14616.9|14631.4|14629.9|14631.4|14629.9|14615.8|14613.9|2580
1662359400000|2022-09-05 06:30:00|14631.3|14629.8|14629.8|14628.3|14631.3|14629.8|14619.3|14617.8|2068
1662359700000|2022-09-05 06:35:00|14630.3|14628.8|14639.8|14638.3|14647.8|14645.8|14627.3|14625.8|3672
1662360000000|2022-09-05 06:40:00|14640.3|14638.8|14640.8|14638.3|14641.8|14639.8|14633.3|14631.8|2746
1662360300000|2022-09-05 06:45:00|14640.3|14638.8|14634.3|14632.8|14642.8|14640.8|14634.3|14632.3|3028
1662360600000|2022-09-05 06:50:00|14634.8|14632.3|14630.8|14629.3|14635.3|14633.3|14627.3|14625.8|8865
1662360900000|2022-09-05 06:55:00|14631.2|14629.7|14629.8|14628.3|14633.2|14631.7|14625.3|14623.8|1570
1662361200000|2022-09-05 07:00:00|14630.3|14627.8|14609.2|14607.7|14631.3|14629.8|14606.3|14604.2|3891
1662361500000|2022-09-05 07:05:00|14609.3|14607.8|14587.3|14585.8|14609.8|14608.2|14577.3|14575.8|7827
1662361800000|2022-09-05 07:10:00|14587.7|14586.2|14565.2|14563.7|14589.3|14587.8|14565.2|14563.7|4165
1662362100000|2022-09-05 07:15:00|14566.2|14564.7|14582.2|14580.7|14582.7|14580.7|14565.2|14563.7|4193
1662362400000|2022-09-05 07:20:00|14583.2|14581.7|14568.2|14566.7|14583.7|14581.7|14568.2|14566.2|3220
1662362700000|2022-09-05 07:25:00|14569.2|14567.7|14565.2|14563.7|14569.7|14567.7|14553.2|14551.7|6576
1662363000000|2022-09-05 07:30:00|14564.7|14563.2|14555.2|14553.7|14572.2|14570.7|14553.2|14551.2|5907
1662363300000|2022-09-05 07:35:00|14554.7|14553.2|14544.2|14542.7|14556.2|14553.7|14536.2|14534.7|12806
1662363600000|2022-09-05 07:40:00|14543.7|14542.2|14543.2|14541.7|14552.7|14550.7|14541.2|14539.7|2965
1662363900000|2022-09-05 07:45:00|14542.7|14541.2|14541.1|14539.6|14547.2|14545.7|14534.2|14532.2|5633
1662364200000|2022-09-05 07:50:00|14540.7|14539.2|14547.7|14546.2|14549.2|14547.7|14539.1|14537.6|13064
1662364500000|2022-09-05 07:55:00|14548.2|14546.7|14547.2|14545.7|14551.7|14550.2|14541.2|14538.7|3662
1662364800000|2022-09-05 08:00:00|14548.2|14546.7|14551.7|14549.2|14554.2|14552.7|14545.2|14543.2|4237
1662365100000|2022-09-05 08:05:00|14551.2|14549.7|14534.7|14532.2|14556.1|14553.7|14530.2|14528.2|4651
1662365400000|2022-09-05 08:10:00|14533.7|14531.2|14520.1|14518.6|14533.7|14531.2|14517.6|14516.1|5725
1662365700000|2022-09-05 08:15:00|14519.6|14518.1|14521.6|14519.1|14523.1|14521.6|14509.6|14508.1|4707
1662366000000|2022-09-05 08:20:00|14521.1|14519.6|14533.1|14531.6|14534.1|14532.6|14520.2|14518.7|5230
1662366300000|2022-09-05 08:25:00|14532.6|14531.1|14530.1|14528.6|14537.6|14535.6|14524.1|14522.6|7627
1662366600000|2022-09-05 08:30:00|14529.6|14528.1|14542.6|14540.1|14542.6|14540.6|14529.1|14527.1|5573
1662366900000|2022-09-05 08:35:00|14542.1|14540.6|14542.1|14540.6|14545.6|14543.6|14535.1|14533.6|10050
1662367200000|2022-09-05 08:40:00|14543.1|14541.6|14544.1|14542.6|14546.6|14544.6|14536.6|14535.1|4224
1662367500000|2022-09-05 08:45:00|14544.6|14542.1|14528.1|14526.6|14544.6|14543.1|14526.6|14525.1|3435
1662367800000|2022-09-05 08:50:00|14527.1|14525.6|14528.1|14526.6|14530.5|14528.6|14523.1|14521.6|10418
1662368100000|2022-09-05 08:55:00|14528.5|14527|14523.1|14521.6|14530.5|14529|14519.1|14517.6|5509
1662368400000|2022-09-05 09:00:00|14522.6|14521.1|14536.1|14534.6|14537.6|14535.6|14518|14516|16711
1662368700000|2022-09-05 09:05:00|14535.6|14534.1|14525|14523.5|14538.1|14536.6|14522.5|14521|19595
1662369000000|2022-09-05 09:10:00|14526|14524.5|14535|14533.5|14539|14537|14526|14523.5|23467
1662369300000|2022-09-05 09:15:00|14534|14532.5|14534|14532.5|14539|14537.5|14532|14530.5|7869
1662369600000|2022-09-05 09:20:00|14534.5|14532|14539|14537.5|14541|14539.5|14529.5|14528|2758
1662369900000|2022-09-05 09:25:00|14538.5|14537|14547|14545.5|14547.5|14546|14537.5|14536|4408
1662370200000|2022-09-05 09:30:00|14546.5|14545|14543|14541.5|14548|14546.5|14540|14538.5|5222
1662370500000|2022-09-05 09:35:00|14542|14540.5|14543|14541.5|14545.5|14543.5|14539|14537.5|13200
1662370800000|2022-09-05 09:40:00|14544|14542.5|14548|14546.5|14550|14548.5|14539|14537.5|3178
1662371100000|2022-09-05 09:45:00|14548.5|14547|14552|14550.5|14556.5|14554.5|14547|14545.5|5354
1662371400000|2022-09-05 09:50:00|14552.5|14551|14537.9|14536.4|14558|14556.5|14530|14528|7681
1662371700000|2022-09-05 09:55:00|14537.5|14536|14536.9|14535.4|14545|14543.5|14534.9|14533.4|3478
1662372000000|2022-09-05 10:00:00|14535.9|14534.4|14532.5|14530|14540.9|14539.4|14530|14528.5|34711
1662372300000|2022-09-05 10:05:00|14531|14529.5|14542|14540.5|14542.5|14540.5|14530|14528.5|6998
1662372600000|2022-09-05 10:10:00|14541.5|14539|14541.5|14539|14543.9|14542.4|14537|14535|6191
1662372900000|2022-09-05 10:15:00|14540|14538.5|14538.9|14537.4|14541.5|14539.5|14536|14534.5|11527
1662373200000|2022-09-05 10:20:00|14538|14536.5|14538|14536.5|14539.9|14538.4|14534.9|14532.9|12606
1662373500000|2022-09-05 10:25:00|14537.9|14536.4|14545.4|14543.9|14546.9|14544.9|14537.4|14535.9|10543
1662373800000|2022-09-05 10:30:00|14545.9|14543.4|14540.4|14538.9|14548.9|14547.4|14539.9|14538.4|15170
1662374100000|2022-09-05 10:35:00|14539.9|14538.4|14538.4|14536.9|14541.4|14539.4|14535.9|14533.9|7205
1662374400000|2022-09-05 10:40:00|14537.9|14536.4|14537.9|14536.4|14539.9|14538.4|14534.9|14532.9|21412
1662374700000|2022-09-05 10:45:00|14536.9|14535.4|14529.4|14527.9|14538.9|14537.4|14527.9|14525.9|3963
1662375000000|2022-09-05 10:50:00|14528.9|14527.4|14520.4|14518.9|14529.9|14528.4|14518.9|14516.9|2719
1662375300000|2022-09-05 10:55:00|14520.9|14519.4|14519.9|14518.4|14525.9|14524.4|14517.9|14515.9|3539
1662375600000|2022-09-05 11:00:00|14519.4|14517.9|14522.8|14521.3|14523.4|14521.9|14516.4|14514.9|6917
1662375900000|2022-09-05 11:05:00|14522.4|14520.9|14524.9|14523.4|14528.4|14526.4|14520.9|14519.4|1697
1662376200000|2022-09-05 11:10:00|14525.9|14524.4|14527.9|14526.4|14528.4|14526.9|14522.9|14521.4|2170
1662376500000|2022-09-05 11:15:00|14526.9|14525.4|14529.3|14527.8|14529.8|14528.3|14524.9|14523.4|2794
1662376800000|2022-09-05 11:20:00|14528.8|14527.3|14523.8|14522.3|14530.3|14528.3|14523.8|14521.8|3707
1662377100000|2022-09-05 11:25:00|14524.3|14522.8|14517.8|14516.3|14525.3|14523.3|14515.3|14513.8|5455
1662377400000|2022-09-05 11:30:00|14518.3|14515.8|14521.8|14520.3|14524.8|14523.3|14517.8|14515.3|4520
1662377700000|2022-09-05 11:35:00|14521.3|14519.8|14514.8|14513.3|14521.3|14519.8|14513.8|14511.8|2572
1662378000000|2022-09-05 11:40:00|14515.3|14512.8|14510.3|14507.8|14515.3|14513.3|14506.8|14505.3|4216
1662378300000|2022-09-05 11:45:00|14509.3|14507.3|14512.8|14511.3|14516.8|14515.3|14508.8|14507.3|4725
1662378600000|2022-09-05 11:50:00|14512.3|14510.8|14517.8|14516.3|14520.3|14518.3|14511.3|14509.8|3724
1662378900000|2022-09-05 11:55:00|14518.8|14517.3|14524.3|14521.8|14526.3|14524.8|14516.8|14515.3|3937
1662379200000|2022-09-05 12:00:00|14522.8|14521.3|14540.7|14539.2|14542.2|14540.2|14520.8|14519.3|4536
1662379500000|2022-09-05 12:05:00|14541.2|14538.7|14522.2|14519.7|14541.7|14540.2|14521.2|14519.7|3140
1662379800000|2022-09-05 12:10:00|14521.2|14520.7|14527.2|14524.7|14531.7|14530.2|14521.2|14519.7|3261
1662380100000|2022-09-05 12:15:00|14526.7|14525.2|14516.2|14513.7|14526.7|14525.2|14514.7|14513.2|4087
1662380400000|2022-09-05 12:20:00|14515.7|14513.2|14508.6|14507.1|14515.7|14514.2|14506.2|14504.7|3800
1662380700000|2022-09-05 12:25:00|14508.2|14506.7|14506.6|14505.1|14511.7|14510.2|14502.7|14501.2|4304
1662381000000|2022-09-05 12:30:00|14506.2|14504.7|14521.2|14519.7|14523.1|14521.2|14505.7|14504.2|5613
1662381300000|2022-09-05 12:35:00|14520.7|14519.2|14509.6|14507.1|14521.2|14519.7|14508.6|14507.1|3619
1662381600000|2022-09-05 12:40:00|14509.1|14507.6|14517.6|14516.1|14519.6|14518.1|14509.1|14507.1|3367
1662381900000|2022-09-05 12:45:00|14517.2|14515.1|14525.1|14522.6|14525.1|14523.1|14517.2|14514.7|9433
1662382200000|2022-09-05 12:50:00|14524.6|14522.1|14524.6|14523.1|14528.1|14526.2|14522.7|14520.6|1686
1662382500000|2022-09-05 12:55:00|14525.1|14522.6|14524.6|14523.1|14530.6|14529.1|14523.6|14521.6|4205
1662382800000|2022-09-05 13:00:00|14523.6|14522.1|14534.6|14533.1|14536.1|14534.6|14520.1|14518.6|2843
1662383100000|2022-09-05 13:05:00|14534.1|14532.6|14529.6|14528.1|14534.6|14533.1|14525.6|14523.6|4344
1662383400000|2022-09-05 13:10:00|14528.6|14527.1|14532.1|14529.6|14535.1|14533.1|14526.6|14525.1|7156
1662383700000|2022-09-05 13:15:00|14531.6|14530.1|14527.6|14526.1|14535.6|14534.1|14525.1|14523.6|1410
1662384000000|2022-09-05 13:20:00|14526.6|14525.1|14517.1|14514.6|14526.6|14525.1|14511.1|14509.6|16095
1662384300000|2022-09-05 13:25:00|14516.1|14514.1|14519.6|14518.1|14520.6|14519.1|14514.6|14513.1|5729
1662384600000|2022-09-05 13:30:00|14518.1|14516.6|14519.6|14518.1|14520.1|14518.6|14514.1|14512.6|1987
1662384900000|2022-09-05 13:35:00|14520.1|14518.6|14521.6|14520.1|14525.6|14524.1|14517.6|14516.1|2382
1662385200000|2022-09-05 13:40:00|14521.1|14519.6|14528.6|14527.1|14533.5|14532|14520.6|14519.1|16577
1662385500000|2022-09-05 13:45:00|14529|14526.5|14534.5|14533|14538.5|14537|14527.6|14526.1|4095
1662385800000|2022-09-05 13:50:00|14533.5|14532|14535.5|14534|14536.5|14535|14531.5|14529.5|7506
1662386100000|2022-09-05 13:55:00|14533.5|14532|14534.5|14533|14536|14534|14525.5|14523.5|2398
1662386400000|2022-09-05 14:00:00|14533.5|14532|14535.5|14534|14538|14536.5|14522.5|14521|3855
1662386700000|2022-09-05 14:05:00|14536.5|14535|14531.5|14530|14539.5|14538|14527|14525|6213
1662387000000|2022-09-05 14:10:00|14533|14530.5|14523|14521.5|14533|14530.5|14521.5|14519.5|2009
1662387300000|2022-09-05 14:15:00|14523.5|14522|14530.5|14529|14533.5|14531.5|14523.5|14522|16387
1662387600000|2022-09-05 14:20:00|14531|14528.5|14533.5|14532|14535|14533.5|14529|14526.5|13733
1662387900000|2022-09-05 14:25:00|14534.5|14533|14535|14533.5|14535.5|14534|14529|14526.5|2160
1662388200000|2022-09-05 14:30:00|14535.5|14534|14549.5|14548|14549.5|14548|14534.5|14533|6218
1662388500000|2022-09-05 14:35:00|14550.5|14549|14546.5|14545|14553.5|14552|14544.5|14542.5|1742
1662388800000|2022-09-05 14:40:00|14546|14543.5|14542.5|14541|14547|14545|14539|14537.5|2407
1662389100000|2022-09-05 14:45:00|14543|14541.5|14560.4|14558.9|14560.4|14558.9|14541.5|14540|2848
1662389400000|2022-09-05 14:50:00|14559.5|14558|14556.5|14555|14563.9|14562|14556.4|14554.4|2213
1662389700000|2022-09-05 14:55:00|14555.5|14554|14560.4|14558.9|14562.4|14560.9|14553|14551|2407
1662390000000|2022-09-05 15:00:00|14558.4|14556.9|14548.4|14546.9|14560.9|14558.9|14544.4|14542.4|3007
1662390300000|2022-09-05 15:05:00|14547.4|14545.9|14545.4|14543.9|14551.9|14549.9|14542.4|14540.9|2965
1662390600000|2022-09-05 15:10:00|14544.9|14543.4|14536.4|14534.9|14545.9|14543.9|14535.4|14533.4|12520
1662390900000|2022-09-05 15:15:00|14536.9|14534.4|14533.4|14531.9|14538.9|14536.9|14533.4|14531.9|3590
1662391200000|2022-09-05 15:20:00|14533.9|14532.4|14534.4|14532.9|14539.4|14537.9|14533.4|14531.4|11033
1662391500000|2022-09-05 15:25:00|14533.9|14531.4|14528.9|14526.4|14535.9|14534.4|14527.4|14525.4|2816
1662391800000|2022-09-05 15:30:00|14529.4|14527.9|14530.4|14528.9|14532.9|14530.9|14527.4|14525.9|1248
1662392100000|2022-09-05 15:35:00|14529.9|14527.4|14533.3|14531.8|14533.3|14531.8|14528.3|14526.4|904
1662392400000|2022-09-05 15:40:00|14532.9|14531.4|14533.4|14531.9|14534.3|14532.8|14530.4|14528.3|2218
1662392700000|2022-09-05 15:45:00|14533.8|14531.3|14533.8|14532.3|14536.9|14535.3|14533.4|14531.3|426
1662393000000|2022-09-05 15:50:00|14533.4|14531.9|14534.3|14532.8|14535.8|14533.8|14532.8|14531.3|341
1662393300000|2022-09-05 15:55:00|14534.8|14532.3|14533.3|14531.8|14535.8|14533.8|14532.3|14530.8|351
1662393600000|2022-09-05 16:00:00|14532.3|14530.8|14531.3|14529.8|14535.8|14533.8|14529.3|14527.8|987
1662393900000|2022-09-05 16:05:00|14531.8|14529.3|14532.8|14530.3|14533.3|14531.8|14529.3|14527.8|866
1662394200000|2022-09-05 16:10:00|14532.3|14530.8|14533.3|14531.8|14533.3|14531.8|14529.3|14527.8|567
1662394500000|2022-09-05 16:15:00|14534.3|14532.8|14533.3|14531.8|14534.8|14532.8|14532.3|14530.8|262
1662394800000|2022-09-05 16:20:00|14532.8|14531.3|14531.3|14528.8|14534.3|14532.8|14530.3|14528.8|305
1662395100000|2022-09-05 16:25:00|14531.8|14529.8|14530.3|14528.8|14531.8|14529.8|14528.3|14526.8|1378
1662395400000|2022-09-05 16:30:00|14529.3|14527.8|14527.3|14525.8|14530.8|14528.8|14526.3|14524.8|169
1662395700000|2022-09-05 16:35:00|14528.3|14526.8|14530.3|14528.8|14532.2|14530.7|14528.3|14526.8|3125
1662396000000|2022-09-05 16:40:00|14530.7|14529.2|14530.3|14528.8|14532.3|14530.8|14529.3|14527.8|233
1662396300000|2022-09-05 16:45:00|14530.2|14528.7|14530.2|14528.7|14531.7|14529.7|14529.7|14527.7|154
1662396600000|2022-09-05 16:50:00|14531.2|14529.7|14533.7|14531.2|14533.7|14531.7|14529.7|14528.2|345
1662396900000|2022-09-05 16:55:00|14533.2|14531.7|14531.7|14529.2|14533.7|14531.7|14531.2|14529.2|118
1662397200000|2022-09-05 17:00:00|14531.2|14529.7|14529.2|14527.7|14531.7|14529.7|14527.2|14525.7|135
1662397500000|2022-09-05 17:05:00|14530.2|14528.7|14534.2|14532.7|14535.2|14533.7|14530.2|14528.7|219
1662397800000|2022-09-05 17:10:00|14535.2|14533.7|14535.2|14532.7|14535.7|14533.7|14534.2|14532.7|74
1662398100000|2022-09-05 17:15:00|14534.7|14533.2|14534.2|14532.7|14535.2|14533.7|14532.2|14530.7|147
1662398400000|2022-09-05 17:20:00|14535.2|14533.7|14534.2|14532.7|14535.2|14533.7|14534.2|14532.7|604
1662398700000|2022-09-05 17:25:00|14535.2|14533.7|14534.2|14531.7|14535.7|14533.7|14533.2|14531.7|67
1662399000000|2022-09-05 17:30:00|14533.7|14532.2|14534.2|14532.7|14535.2|14533.2|14533.2|14531.7|11
1662399300000|2022-09-05 17:35:00|14534.1|14532.6|14534.1|14532.6|14534.1|14532.6|14534.1|14532.6|16
1662399600000|2022-09-05 17:40:00|||||||||8
1662399900000|2022-09-05 17:45:00|14535.1|14533.1|14534.1|14532.6|14535.1|14533.1|14534.1|14532.6|54
1662400200000|2022-09-05 17:50:00|14535.1|14533.6|14532.1|14530.6|14535.1|14533.6|14532.1|14530.1|20
1662400500000|2022-09-05 17:55:00|14532.6|14531.1|14533.1|14531.6|14533.1|14531.6|14532.6|14531.1|14
1662400800000|2022-09-05 18:00:00|14533.6|14530.6|14532.1|14530.6|14534.1|14532.6|14532.1|14530.6|75
1662401100000|2022-09-05 18:05:00|14531.6|14530.1|14532.1|14530.6|14532.1|14530.6|14531.1|14529.6|15
1662401400000|2022-09-05 18:10:00|14532.6|14531.1|14533.6|14531.1|14533.6|14531.6|14532.1|14530.6|17
1662401700000|2022-09-05 18:15:00|14532.1|14530.6|14532.1|14530.6|14532.1|14530.6|14532.1|14530.6|12
1662402000000|2022-09-05 18:20:00|||||||||22
1662402300000|2022-09-05 18:25:00|14532.5|14531|14533.1|14531.6|14533.1|14531.6|14532.5|14531|19
1662402600000|2022-09-05 18:30:00|14533|14531.5|14533|14531.5|14533|14531.5|14533|14531.5|31
1662402900000|2022-09-05 18:35:00|||||||||9
1662403200000|2022-09-05 18:40:00|14534|14532.5|14534|14532.5|14534|14532.5|14533.5|14532|12
1662403500000|2022-09-05 18:45:00||14531.5||14532.5||14532.5||14531.5|20
1662403800000|2022-09-05 18:50:00|14533.5|14531.5|14533|14531.5|14533.5|14531.5|14533|14531|7
1662404100000|2022-09-05 18:55:00|||||||||10
1662404400000|2022-09-05 19:00:00|14532|14530.5|14533.5|14531|14533.5|14531|14531|14529.5|34
1662404700000|2022-09-05 19:05:00|14533|14530.5|14533.5|14531|14533.5|14531|14533|14530.5|10
1662405000000|2022-09-05 19:10:00|14533|14530.5|14532|14529.5|14533.5|14531.5|14532|14529.5|9
1662405300000|2022-09-05 19:15:00|14531.5|14530|14532|14530.5|14532|14530.5|14531.5|14529.5|10
1662405600000|2022-09-05 19:20:00|||||||||8
1662405900000|2022-09-05 19:25:00|14531.9|14530.4|14531.9|14530.4|14531.9|14530.4|14531.9|14530.4|15
1662406200000|2022-09-05 19:30:00|14532.4|14529.9|14532.4|14529.9|14532.4|14530.4|14531.4|14529.4|27
1662406500000|2022-09-05 19:35:00|14531.9|14530.4|14531.9|14530.4|14532.4|14530.9|14531.9|14530.4|11
1662406800000|2022-09-05 19:40:00|||||||||8
1662407100000|2022-09-05 19:45:00|||||||||28
1662407400000|2022-09-05 19:50:00|14531.4|14529.9|14533.9|14532.4|14533.9|14532.4|14530.9|14529.4|57
1662407700000|2022-09-05 19:55:00|14533.4|14531.9|14532.9|14531.4|14534.4|14532.4|14532.9|14531.4|216
1662444300000|2022-09-06 06:05:00|14518.8|14516.3|14512.2|14509.7|14520.3|14518.3|14508.8|14507.3|911
1662444600000|2022-09-06 06:10:00|14511.2|14509.2|14518.7|14516.2|14521.2|14519.2|14509.7|14507.7|2005
1662444900000|2022-09-06 06:15:00|14518.2|14516.7|14524.7|14523.2|14525.7|14524.2|14517.7|14516.2|5230
1662445200000|2022-09-06 06:20:00|14525.2|14522.7|14516.2|14514.7|14526.2|14524.2|14514.7|14513.2|326
1662445500000|2022-09-06 06:25:00|14515.7|14514.2|14513.7|14512.2|14517.2|14515.7|14506.7|14504.7|1109
1662445800000|2022-09-06 06:30:00|14512.7|14511.2|14525.7|14524.2|14528.7|14527.2|14510.2|14508.2|4753
1662446100000|2022-09-06 06:35:00|14524.7|14523.2|14516.2|14514.7|14525.7|14524.2|14515.7|14514.2|762
1662446400000|2022-09-06 06:40:00|14515.7|14514.2|14515.2|14513.7|14529.2|14527.2|14513.7|14511.7|1325
1662446700000|2022-09-06 06:45:00|14514.2|14512.7|14510.7|14509.2|14514.2|14513.7|14504.7|14503.2|8721
1662447000000|2022-09-06 06:50:00|14509.7|14508.2|14519.6|14518.1|14519.7|14518.2|14509.7|14508.2|1187
1662447300000|2022-09-06 06:55:00|14518.6|14517.1|14522.7|14521.2|14525.1|14523.2|14512.6|14511.1|2316
1662447600000|2022-09-06 07:00:00|14522.6|14521.1|14512.6|14511.1|14534.1|14531.6|14509.6|14508.1|3709
1662447900000|2022-09-06 07:05:00|14512.1|14510.6|14505.1|14502.6|14516.1|14513.6|14504.6|14502.6|2588
1662448200000|2022-09-06 07:10:00|14505.6|14504.1|14484.6|14483.1|14506.1|14504.1|14480.6|14478.6|4302
1662448500000|2022-09-06 07:15:00|14484.1|14482.6|14494.6|14493.1|14496.1|14494.6|14481.1|14478.6|3987
1662448800000|2022-09-06 07:20:00|14494.1|14492.6|14489.6|14488.1|14496.6|14495.1|14480.6|14479.1|5134
1662449100000|2022-09-06 07:25:00|14490.6|14489.1|14500.6|14499.1|14506.6|14505.1|14490.6|14488.6|4838
1662449400000|2022-09-06 07:30:00|14501.1|14499.6|14496.6|14495.1|14505.1|14503.1|14494.6|14492.6|4108
1662449700000|2022-09-06 07:35:00|14497.1|14495.6|14483.6|14482.1|14500.6|14499.1|14483.6|14481.6|3430
1662450000000|2022-09-06 07:40:00|14484.1|14482.6|14481.6|14480.1|14494.1|14492.1|14481.6|14480.1|3311
1662450300000|2022-09-06 07:45:00|14482.6|14481.1|14500.1|14498.6|14504.1|14502.1|14482.1|14479.6|11515
1662450600000|2022-09-06 07:50:00|14499.6|14498.1|14500.6|14499.1|14505.1|14503.1|14497.5|14495.6|4749
1662450900000|2022-09-06 07:55:00|14498.6|14497.1|14503.5|14502|14507.1|14505.1|14490.5|14488.6|5552
1662451200000|2022-09-06 08:00:00|14503.1|14501.6|14515.5|14514|14523.1|14521.1|14500.5|14498.6|3900
1662451500000|2022-09-06 08:05:00|14515|14513.5|14522.5|14521|14525|14523|14514.6|14513.1|5919
1662451800000|2022-09-06 08:10:00|14523|14521.5|14526|14523.5|14526.5|14525|14514.5|14513|4255
1662452100000|2022-09-06 08:15:00|14525.5|14524|14515.5|14514|14525.5|14524|14511.5|14509.5|5687
1662452400000|2022-09-06 08:20:00|14514.5|14513|14517.5|14516|14523|14521|14511.5|14509.5|2205
1662452700000|2022-09-06 08:25:00|14516.5|14515|14520.5|14518|14524.5|14523|14516.5|14514.5|2935
1662453000000|2022-09-06 08:30:00|14520|14518.5|14524.5|14523|14529.5|14528|14519.5|14517.5|2534
1662453300000|2022-09-06 08:35:00|14523.5|14522|14548|14546.5|14549.5|14547|14522.5|14521|6527
1662453600000|2022-09-06 08:40:00|14547.5|14546|14541.5|14540|14548.5|14547|14533|14531.5|4506
1662453900000|2022-09-06 08:45:00|14542.5|14541|14553.5|14552|14565|14563.5|14541.5|14540|4780
1662454200000|2022-09-06 08:50:00|14553|14551.5|14572.5|14571|14579.4|14577.9|14551.5|14550|5234
1662454500000|2022-09-06 08:55:00|14573|14571.5|14554.9|14552.4|14576|14574.5|14554.5|14552.4|6592
1662454800000|2022-09-06 09:00:00|14554.4|14552.9|14550.4|14548.9|14559.4|14557.9|14548.4|14546.4|6992
1662455100000|2022-09-06 09:05:00|14549.9|14548.4|14553.9|14551.4|14559.9|14557.9|14547.4|14545.4|4930
1662455400000|2022-09-06 09:10:00|14553.4|14552.4|14556.4|14554.9|14565.4|14563.9|14552.4|14550.9|4081
1662455700000|2022-09-06 09:15:00|14555.9|14554.4|14553.9|14551.4|14556.9|14554.9|14548.9|14547.4|2528
1662456000000|2022-09-06 09:20:00|14553.4|14551.9|14552.4|14550.9|14555.4|14553.9|14547.4|14545.9|2808
1662456300000|2022-09-06 09:25:00|14551.9|14550.4|14556.4|14554.9|14561.4|14558.9|14541.4|14539.9|3354
1662456600000|2022-09-06 09:30:00|14555.4|14553.9|14544.9|14542.4|14556.9|14554.9|14542.4|14540.9|1763
1662456900000|2022-09-06 09:35:00|14544.4|14542.9|14541.9|14540.4|14552.9|14550.9|14541.4|14539.4|3334
1662457200000|2022-09-06 09:40:00|14541.4|14539.9|14548.9|14546.4|14550.9|14549.4|14538.4|14536.4|1843
1662457500000|2022-09-06 09:45:00|14549.4|14547.4|14552.4|14550.9|14554.9|14553.4|14544.4|14542.4|8782
1662457800000|2022-09-06 09:50:00|14552.3|14550.8|14550.3|14548.8|14554.3|14552.8|14549.3|14547.3|8224
1662458100000|2022-09-06 09:55:00|14550.8|14549.3|14551.8|14550.3|14559.8|14557.8|14549.3|14547.8|3964
1662458400000|2022-09-06 10:00:00|14551.3|14549.8|14561.8|14560.3|14562.8|14560.8|14551.3|14549.3|1473
1662458700000|2022-09-06 10:05:00|14562.3|14560.8|14585.3|14583.8|14585.8|14584.3|14556.3|14554.8|3449
1662459000000|2022-09-06 10:10:00|14586.3|14584.8|14599.3|14597.8|14613.8|14611.8|14584.3|14582.3|4700
1662459300000|2022-09-06 10:15:00|14600.8|14598.3|14643.3|14641.8|14664.3|14662.8|14600.3|14598.3|8735
1662459600000|2022-09-06 10:20:00|14643.8|14641.3|14620.8|14618.3|14647.3|14645.8|14617.3|14615.3|5148
1662459900000|2022-09-06 10:25:00|14620.3|14618.8|14606.3|14604.8|14624.8|14622.8|14606.3|14604.8|5329
1662460200000|2022-09-06 10:30:00|14607.3|14605.8|14620.3|14618.8|14623.8|14621.8|14603.3|14601.8|6409
1662460500000|2022-09-06 10:35:00|14619.3|14617.8|14621.3|14619.8|14629.8|14627.8|14618.3|14616.8|2171
1662460800000|2022-09-06 10:40:00|14622.3|14620.8|14628.2|14626.7|14630.2|14628.7|14610.8|14609.3|6249
1662461100000|2022-09-06 10:45:00|14627.3|14625.8|14632.3|14629.8|14635.2|14633.7|14626.3|14624.3|1951
1662461400000|2022-09-06 10:50:00|14632.7|14630.8|14622.2|14620.7|14632.7|14630.8|14622.2|14620.2|3000
1662461700000|2022-09-06 10:55:00|14622.7|14621.2|14624.2|14622.7|14626.7|14624.7|14617.7|14616.2|2870
1662462000000|2022-09-06 11:00:00|14623.7|14622.2|14617.2|14615.7|14626.7|14624.7|14613.2|14611.7|2209
1662462300000|2022-09-06 11:05:00|14618.2|14616.2|14608.2|14606.7|14620.7|14618.2|14608.2|14606.7|2738
1662462600000|2022-09-06 11:10:00|14607.7|14606.2|14598.7|14597.2|14609.7|14607.7|14598.2|14596.7|4059
1662462900000|2022-09-06 11:15:00|14599.2|14597.7|14581.2|14579.7|14600.7|14598.2|14580.2|14578.7|4139
1662463200000|2022-09-06 11:20:00|14580.7|14579.2|14563.7|14562.2|14580.7|14579.2|14562.2|14560.2|7315
1662463500000|2022-09-06 11:25:00|14564.2|14561.7|14560.2|14558.7|14565.7|14563.7|14555.2|14553.7|4497
1662463800000|2022-09-06 11:30:00|14559.7|14558.2|14556.2|14554.7|14564.2|14562.7|14553.2|14551.7|2978
1662464100000|2022-09-06 11:35:00|14555.7|14554.2|14547.7|14545.2|14557.2|14555.7|14536.2|14534.7|4579
1662464400000|2022-09-06 11:40:00|14546.2|14544.7|14551.1|14549.6|14554.6|14552.7|14538.2|14536.7|1598
1662464700000|2022-09-06 11:45:00|14550.6|14549.1|14553.1|14551.6|14559.6|14557.6|14548.1|14546.6|2552
1662465000000|2022-09-06 11:50:00|14553.6|14551.1|14561.6|14559.1|14561.6|14559.6|14549.1|14547.6|3657
1662465300000|2022-09-06 11:55:00|14562.1|14560.6|14569.6|14568.1|14570.6|14568.6|14557.1|14555.1|2747
1662465600000|2022-09-06 12:00:00|14570.6|14568.6|14584.1|14582.6|14584.6|14582.6|14567.1|14565.1|5199
1662465900000|2022-09-06 12:05:00|14583.1|14581.6|14576.6|14574.1|14601.1|14599.6|14573.1|14571.6|3049
1662466200000|2022-09-06 12:10:00|14575.6|14575.6|14555.6|14554.1|14577.6|14575.6|14555.1|14553.6|2711
1662466500000|2022-09-06 12:15:00|14556.6|14554.6|14544.1|14542.6|14560.1|14558.6|14540.1|14538.6|11842
1662466800000|2022-09-06 12:20:00|14544.6|14542.1|14539.1|14537.6|14547.6|14545.6|14532.1|14530.6|3009
1662467100000|2022-09-06 12:25:00|14540.1|14538.6|14522.6|14520.1|14542.6|14540.6|14521.1|14519.1|4947
1662467400000|2022-09-06 12:30:00|14522.1|14520.6|14525.1|14523.6|14527.6|14525.6|14512.1|14510.6|5059
1662467700000|2022-09-06 12:35:00|14524.6|14523.1|14535.6|14533.1|14536.6|14534.6|14515.1|14513.1|6111
1662468000000|2022-09-06 12:40:00|14535.1|14533.6|14532|14530.5|14540.6|14538.6|14528|14526|7281
1662468300000|2022-09-06 12:45:00|14531.5|14530|14552|14550.5|14552.6|14550.6|14529.5|14528|5640
1662468600000|2022-09-06 12:50:00|14551.6|14550.1|14539.5|14537|14554|14552.5|14533|14531|4254
1662468900000|2022-09-06 12:55:00|14539.1|14537.6|14547|14545.5|14549.5|14547.5|14537|14535|5907
1662469200000|2022-09-06 13:00:00|14546.5|14545|14544|14542.5|14562.5|14561|14543|14541.5|2998
1662469500000|2022-09-06 13:05:00|14543.5|14542|14551|14549.5|14552.5|14550.5|14542|14540|19029
1662469800000|2022-09-06 13:10:00|14550|14548.5|14554|14552.5|14556|14554.5|14546|14544.5|2659
1662470100000|2022-09-06 13:15:00|14553|14551.5|14532.5|14530|14553.5|14551.5|14528|14526.5|4054
1662470400000|2022-09-06 13:20:00|14531.5|14530.5|14558.5|14557|14558.5|14557|14529|14527|3071
1662470700000|2022-09-06 13:25:00|14558|14556|14515|14513.5|14558|14556.5|14515|14513|2101
1662471000000|2022-09-06 13:30:00|14515.5|14513|14518|14516.5|14521.5|14519.5|14501|14499.5|3935
1662471300000|2022-09-06 13:35:00|14517.5|14516|14498|14496.5|14518.5|14516.5|14495|14493.5|5311
1662471600000|2022-09-06 13:40:00|14498.5|14496|14485.5|14484|14503.5|14501|14480|14477.5|8714
1662471900000|2022-09-06 13:45:00|14485|14483.5|14487|14485.5|14491.5|14489.5|14480|14478.5|5329
1662472200000|2022-09-06 13:50:00|14486.5|14485|14462|14460.5|14487.5|14485.5|14449|14447|5953
1662472500000|2022-09-06 13:55:00|14462.5|14460|14473|14469.5|14475|14473.4|14455|14453.5|4232
1662472800000|2022-09-06 14:00:00|14472.9|14469.4|14448.9|14447.4|14472.9|14469.4|14428.5|14426|7030
1662473100000|2022-09-06 14:05:00|14449.4|14446.9|14446.9|14445.4|14454.4|14452.4|14437.9|14435.9|3762
1662473400000|2022-09-06 14:10:00|14447.9|14446.4|14439.4|14436.9|14449.4|14447.4|14428.9|14426.9|4507
1662473700000|2022-09-06 14:15:00|14438.9|14436.4|14453.9|14452.4|14454.4|14452.4|14424.9|14423.4|4083
1662474000000|2022-09-06 14:20:00|14453.4|14451.9|14455.4|14453.9|14458.4|14456.4|14445.9|14443.9|2432
1662474300000|2022-09-06 14:25:00|14454.9|14453.4|14474.9|14473.4|14476.9|14475.4|14453.9|14452.4|3582
1662474600000|2022-09-06 14:30:00|14473.9|14472.4|14485.9|14484.4|14486.4|14484.4|14465.9|14464.4|3533
1662474900000|2022-09-06 14:35:00|14484.9|14483.4|14483.9|14482.4|14496.9|14495.4|14479.9|14477.9|4165
1662475200000|2022-09-06 14:40:00|14483.4|14481.9|14498.9|14497.4|14500.9|14499.4|14483.4|14481.9|9719
1662475500000|2022-09-06 14:45:00|14497.9|14496.4|14483.9|14482.4|14499.4|14497.4|14482.9|14480.9|2309
1662475800000|2022-09-06 14:50:00|14483.4|14481.9|14485.9|14484.4|14494.4|14492.4|14481.9|14480.4|3638
1662476100000|2022-09-06 14:55:00|14485.4|14483.9|14471.8|14470.3|14486.9|14485.4|14470.8|14468.9|2821
1662476400000|2022-09-06 15:00:00|14471.4|14469.9|14475.9|14474.4|14479.8|14478.3|14464.9|14462.9|5320
1662476700000|2022-09-06 15:05:00|14475.8|14474.3|14481.8|14480.3|14485.8|14484.3|14468.9|14467.4|4022
1662477000000|2022-09-06 15:10:00|14480.8|14479.3|14486.8|14485.3|14486.8|14485.3|14472.8|14471.3|6205
1662477300000|2022-09-06 15:15:00|14487.8|14486.3|14477.8|14476.3|14492.3|14490.8|14476.8|14475.3|5124
1662477600000|2022-09-06 15:20:00|14476.8|14475.3|14478.3|14476.8|14479.8|14478.3|14470.8|14468.8|2643
1662477900000|2022-09-06 15:25:00|14477.8|14476.3|14473.8|14472.3|14479.3|14477.3|14463.8|14461.8|3110
1662478200000|2022-09-06 15:30:00|14473.3|14471.3|14464.8|14463.3|14476.8|14475.3|14464.8|14463.3|4476
1662478500000|2022-09-06 15:35:00|14466.3|14463.8|14465.8|14464.3|14471.3|14469.3|14458.8|14456.8|2834
1662478800000|2022-09-06 15:40:00|14464.8|14463.3|14465.8|14464.3|14468.2|14466.3|14456.8|14455.3|4781
1662479100000|2022-09-06 15:45:00|14466.3|14463.8|14452.2|14449.7|14468.3|14466.8|14448.8|14446.8|1822
1662479400000|2022-09-06 15:50:00|14451.8|14450.3|14440.7|14439.2|14453.7|14452.2|14435.7|14434.2|2492
1662479700000|2022-09-06 15:55:00|14440.2|14438.7|14433.2|14430.7|14444.2|14442.2|14431.7|14430.2|3781
1662480000000|2022-09-06 16:00:00|14432.7|14431.2|14438.2|14436.7|14439.2|14437.2|14429.7|14427.7|2355
1662480300000|2022-09-06 16:05:00|14438.7|14437.2|14441.7|14440.2|14443.7|14441.2|14435.7|14433.7|2893
1662480600000|2022-09-06 16:10:00|14442.2|14440.7|14436.7|14435.2|14444.2|14442.2|14434.7|14432.7|761
1662480900000|2022-09-06 16:15:00|14437.2|14434.7|14439.6|14438.1|14441.2|14439.2|14434.7|14433.2|3206
1662481200000|2022-09-06 16:20:00|14438.7|14437.2|14436.1|14433.6|14444.1|14442.1|14435.1|14432.6|1464
1662481500000|2022-09-06 16:25:00|14435.6|14434.1|14442.6|14441.1|14444.1|14442.1|14434.1|14432.6|885
1662481800000|2022-09-06 16:30:00|14443.6|14442.1|14441.6|14440.1|14445.1|14443.1|14439.6|14438.1|1022
1662482100000|2022-09-06 16:35:00|14440.6|14439.1|14448.1|14445.6|14450.6|14449.1|14440.6|14438.6|1028
1662482400000|2022-09-06 16:40:00|14447.6|14446.1|14449.6|14448.1|14451.1|14449.1|14444.6|14442.6|989
1662482700000|2022-09-06 16:45:00|14450.1|14447.6|14451.6|14450.1|14452.1|14450.6|14447.6|14445.6|658
1662483000000|2022-09-06 16:50:00|14452.6|14451.1|14449.6|14448.1|14454.6|14453.1|14449.6|14448.1|711
1662483300000|2022-09-06 16:55:00|14450.6|14449.1|14453.1|14450.6|14453.1|14451.1|14448.6|14446.6|224
1662483600000|2022-09-06 17:00:00|14452.6|14450.1|14454.5|14453|14455.6|14454.1|14451.6|14450.1|58
1662483900000|2022-09-06 17:05:00|14454.1|14452.6|14455.6|14454.1|14456.5|14455|14453.6|14451.6|950
1662484200000|2022-09-06 17:10:00|14456.5|14455|14459|14456.5|14459|14457|14455.5|14453.5|831
1662484500000|2022-09-06 17:15:00|14458|14456|14460.5|14459|14461.5|14460|14457.5|14456|60
1662484800000|2022-09-06 17:20:00|14461|14458.5|14461.5|14460|14463|14461|14459.5|14458|47
1662485100000|2022-09-06 17:25:00|14462|14459.5|14461.5|14460|14465|14463.5|14460.5|14459|620
1662485400000|2022-09-06 17:30:00|14462|14459.5|14462.5|14461|14463.5|14461.5|14460.5|14458.5|686
1662485700000|2022-09-06 17:35:00|14463.5|14462|14459.5|14458|14464|14462|14458.5|14456.5|564
1662486000000|2022-09-06 17:40:00|14459|14457.5|14455.5|14454|14459.5|14458|14453.5|14452|67
1662486300000|2022-09-06 17:45:00|14456|14453.5|14454.5|14453|14456|14454|14452.5|14450.5|605
1662486600000|2022-09-06 17:50:00|14453.5|14452|14455.5|14454|14456|14454|14452.5|14450.5|1180
1662486900000|2022-09-06 17:55:00|14456|14454.5|14457|14455.5|14457.5|14456|14455.5|14453.5|1068
1662487200000|2022-09-06 18:00:00|14457.5|14456|14455.5|14454|14457.5|14456|14453|14451.5|353
1662487500000|2022-09-06 18:05:00|14455|14453|14454.9|14452.4|14458|14456|14454.4|14452.4|37
1662487800000|2022-09-06 18:10:00|14454.4|14452.9|14454.4|14452.9|14455.4|14453.9|14452.4|14450.9|260
1662488100000|2022-09-06 18:15:00|14454.9|14453.4|14453.4|14451.9|14455.9|14453.9|14453.4|14451.4|155
1662488400000|2022-09-06 18:20:00|14453.9|14451.4|14452.4|14450.9|14453.9|14451.9|14451.4|14449.9|34
1662488700000|2022-09-06 18:25:00|14451.9|14449.4|14453.9|14451.4|14454.9|14453.4|14451.4|14449.4|41
1662489000000|2022-09-06 18:30:00|14453.4|14451.9|14455.4|14453.9|14456.4|14454.9|14452.4|14450.9|48
1662489300000|2022-09-06 18:35:00|14454.4|14452.9|14455.9|14453.4|14455.9|14453.9|14454.4|14452.4|20
1662489600000|2022-09-06 18:40:00|14455.4|14452.9|14455.9|14453.4|14456.4|14454.9|14453.4|14451.4|34
1662489900000|2022-09-06 18:45:00|14456.4|14453.9|14455.4|14453.9|14456.9|14454.9|14455.4|14453.4|33
1662490200000|2022-09-06 18:50:00|14455.9|14453.4|14455.4|14453.9|14456.9|14454.9|14455.4|14453.4|34
1662490500000|2022-09-06 18:55:00|14455.9|14453.4|14456.3|14453.8|14456.4|14454.9|14453.4|14451.4|234
1662490800000|2022-09-06 19:00:00|14457.3|14454.8|14460.3|14458.8|14460.8|14458.8|14456.3|14454.4|40
1662491100000|2022-09-06 19:05:00|14461.8|14459.3|14463.3|14461.8|14463.3|14461.8|14460.3|14458.8|55
1662491400000|2022-09-06 19:10:00|14463.8|14461.3|14469.8|14468.3|14470.3|14468.8|14463.3|14461.3|84
1662491700000|2022-09-06 19:15:00|14470.3|14468.8|14469.3|14467.8|14470.8|14468.8|14466.3|14464.8|116
1662492000000|2022-09-06 19:20:00|14468.8|14467.3|14470.8|14469.3|14471.8|14469.8|14468.3|14466.3|51
1662492300000|2022-09-06 19:25:00|14471.3|14469.8|14470.3|14468.8|14471.3|14469.8|14468.3|14466.8|122
1662492600000|2022-09-06 19:30:00|14470.8|14469.3|14471.3|14469.8|14474.3|14472.8|14470.3|14468.8|100
1662492900000|2022-09-06 19:35:00|14470.8|14469.3|14466.8|14465.3|14470.8|14469.3|14466.8|14465.3|93
1662493200000|2022-09-06 19:40:00|14466.3|14464.8|14464.3|14462.8|14468.3|14466.8|14464.3|14462.3|81
1662493500000|2022-09-06 19:45:00|14464.8|14462.3|14462.2|14460.7|14464.8|14462.8|14460.3|14458.3|106
1662493800000|2022-09-06 19:50:00|14462.8|14460.3|14466.2|14464.7|14467.2|14465.7|14461.2|14459.2|159
1662494100000|2022-09-06 19:55:00|14465.8|14463.3|14461.7|14459.2|14466.2|14464.7|14460.2|14457.7|180
1662530700000|2022-09-07 06:05:00|14430.1|14428.6|14455.1|14452.6|14458.1|14456.6|14430.1|14428.6|1870
1662531000000|2022-09-07 06:10:00|14454.1|14453.6|14455.1|14453.6|14455.1|14453.6|14447.1|14445.6|682
1662531300000|2022-09-07 06:15:00|14454.1|14452.6|14468.1|14466.6|14469.1|14467.6|14454.1|14452.6|807
1662531600000|2022-09-07 06:20:00|14469.1|14467.6|14473.1|14470.6|14476.1|14474.6|14467.1|14464.6|1112
1662531900000|2022-09-07 06:25:00|14472.1|14471.1|14475.1|14473.6|14475.1|14473.6|14464.1|14462.6|886
1662532200000|2022-09-07 06:30:00|14474.1|14472.6|14470.1|14468.6|14478.1|14476.6|14462.1|14459.6|2356
1662532500000|2022-09-07 06:35:00|14471.1|14467.6|14480.1|14478.6|14480.1|14478.6|14469.1|14467.6|1780
1662532800000|2022-09-07 06:40:00|14479.1|14477.6|14464.1|14461.6|14479.1|14477.6|14460.1|14458.6|1716
1662533100000|2022-09-07 06:45:00|14462.1|14462.6|14466.1|14464.6|14468.5|14466.6|14460.1|14458.6|1541
1662533400000|2022-09-07 06:50:00|14466|14464.5|14452|14450.5|14471.1|14469.6|14452|14450.5|1595
1662533700000|2022-09-07 06:55:00|14451.1|14449.6|14441|14439.5|14455|14453.5|14435|14433.5|1924
1662534000000|2022-09-07 07:00:00|14440|14438.5|14449|14447.5|14464|14462.5|14440|14438.5|5061
1662534300000|2022-09-07 07:05:00|14448|14446.5|14451|14449.5|14453|14450.5|14441|14439.5|2615
1662534600000|2022-09-07 07:10:00|14452|14450.5|14456|14454.5|14460|14458.5|14446|14444.5|2870
1662534900000|2022-09-07 07:15:00|14457|14455.5|14457|14455.5|14460|14458.5|14448|14446.5|2586
1662535200000|2022-09-07 07:20:00|14458|14456.5|14451|14449.5|14469|14467.5|14449|14446.5|4664
1662535500000|2022-09-07 07:25:00|14450|14448.5|14439|14437.5|14452|14450.5|14437|14435.5|3960
1662535800000|2022-09-07 07:30:00|14440|14436.5|14455|14452.5|14455|14452.5|14436|14434.5|4204
1662536100000|2022-09-07 07:35:00|14454|14453.5|14453|14450.5|14457|14455.5|14449|14447.5|3386
1662536400000|2022-09-07 07:40:00|14452.9|14450.4|14454.9|14453.4|14455.9|14454.4|14446.9|14445.4|1800
1662536700000|2022-09-07 07:45:00|14453.9|14452.4|14469.9|14468.4|14469.9|14468.4|14448.9|14447.4|3676
1662537000000|2022-09-07 07:50:00|14468.9|14467.4|14476.9|14474.4|14482.9|14481.4|14466.9|14465.4|4846
1662537300000|2022-09-07 07:55:00|14475.9|14475.4|14495.9|14493.4|14498.9|14497.4|14475.9|14474.4|5905
1662537600000|2022-09-07 08:00:00|14496.9|14494.4|14486.9|14485.4|14500.4|14498.4|14481.9|14480.4|6004
1662537900000|2022-09-07 08:05:00|14485.9|14484.4|14482.9|14481.4|14492.9|14490.4|14481.9|14480.4|4851
1662538200000|2022-09-07 08:10:00|14483.9|14482.4|14490.9|14489.4|14492.9|14491.4|14480.9|14479.4|4366
1662538500000|2022-09-07 08:15:00|14489.9|14488.4|14488.9|14487.4|14493.9|14492.4|14479.9|14478.4|4781
1662538800000|2022-09-07 08:20:00|14489.9|14488.4|14494.9|14493.4|14496.9|14495.4|14484.9|14483.4|1611
1662539100000|2022-09-07 08:25:00|14493.9|14492.4|14490.9|14489.4|14496.9|14495.4|14486.9|14485.4|2620
1662539400000|2022-09-07 08:30:00|14489.9|14488.4|14498.9|14497.4|14499.9|14498.4|14487.9|14486.4|2119
1662539700000|2022-09-07 08:35:00|14497.9|14496.4|14496.8|14495.3|14500.9|14499.3|14494.8|14493.3|2253
1662540000000|2022-09-07 08:40:00|14497.8|14494.3|14497.8|14495.3|14499.8|14498.3|14492.8|14490.3|2759
1662540300000|2022-09-07 08:45:00|14496.8|14496.3|14502.8|14501.3|14507.8|14506.3|14495.8|14494.3|3779
1662540600000|2022-09-07 08:50:00|14501.8|14500.3|14515.8|14514.3|14515.8|14514.3|14501.8|14500.3|3408
1662540900000|2022-09-07 08:55:00|14514.8|14513.3|14516.8|14515.3|14520.8|14519.3|14512.8|14511.3|3025
1662541200000|2022-09-07 09:00:00|14515.8|14514.3|14499.8|14498.3|14516.8|14515.3|14499.8|14497.3|5675
1662541500000|2022-09-07 09:05:00|14500.8|14499.3|14505.8|14504.3|14508.8|14507.3|14497.8|14496.3|2223
1662541800000|2022-09-07 09:10:00|14504.8|14503.3|14508.8|14507.3|14514.8|14513.3|14503.8|14502.3|2585
1662542100000|2022-09-07 09:15:00|14509.8|14508.3|14524.8|14523.3|14524.8|14523.3|14508.8|14507.3|2358
1662542400000|2022-09-07 09:20:00|14523.8|14522.3|14519.8|14518.3|14525.8|14524.3|14513.8|14512.3|3496
1662542700000|2022-09-07 09:25:00|14518.8|14517.3|14516.7|14515.2|14523.7|14522.2|14513.7|14512.2|4145
1662543000000|2022-09-07 09:30:00|14515.7|14514.2|14500.7|14499.2|14515.7|14514.2|14499.7|14497.7|3160
1662543300000|2022-09-07 09:35:00|14501.7|14500.2|14501.7|14500.2|14508.7|14507.2|14498.7|14497.2|2502
1662543600000|2022-09-07 09:40:00|14502.7|14501.2|14504.7|14503.2|14509.7|14508.2|14499.7|14498.2|3107
1662543900000|2022-09-07 09:45:00|14505.7|14504.2|14511.7|14510.2|14513.7|14512.2|14501.7|14500.2|2061
1662544200000|2022-09-07 09:50:00|14510.7|14509.2|14512.7|14511.2|14516.7|14515.2|14509.7|14508.2|2098
1662544500000|2022-09-07 09:55:00|14513.7|14512.2|14528.7|14527.2|14529.7|14528.2|14510.7|14509.2|2430
1662544800000|2022-09-07 10:00:00|14529.7|14528.2|14522.7|14521.2|14531.7|14530.2|14519.7|14518.2|2260
1662545100000|2022-09-07 10:05:00|14521.7|14520.2|14534.7|14533.2|14540.7|14538.2|14521.7|14520.2|2872
1662545400000|2022-09-07 10:10:00|14533.7|14532.2|14523.7|14522.2|14535.7|14534.2|14521.7|14519.2|4295
1662545700000|2022-09-07 10:15:00|14522.7|14521.2|14517.6|14515.1|14523.7|14522.2|14516.7|14515.1|2840
1662546000000|2022-09-07 10:20:00|14516.7|14515.2|14515.6|14514.1|14518.6|14517.1|14509.6|14507.1|3516
1662546300000|2022-09-07 10:25:00|14514.6|14513.1|14496.6|14495.1|14514.6|14513.1|14495.6|14493.1|5004
1662546600000|2022-09-07 10:30:00|14495.6|14494.1|14503.6|14502.1|14503.6|14502.1|14495.6|14494.1|2563
1662546900000|2022-09-07 10:35:00|14502.6|14501.1|14507.6|14506.1|14510.6|14509.1|14498.6|14497.1|1924
1662547200000|2022-09-07 10:40:00|14506.6|14505.1|14516.6|14515.1|14517.6|14516.1|14505.6|14504.1|2181
1662547500000|2022-09-07 10:45:00|14517.6|14514.1|14500.6|14499.1|14518.6|14517.1|14499.6|14498.1|2592
1662547800000|2022-09-07 10:50:00|14501.6|14500.1|14505.6|14504.1|14507.6|14506.1|14498.6|14497.1|2434
1662548100000|2022-09-07 10:55:00|14504.6|14503.1|14506.6|14504.1|14511.6|14510.1|14504.6|14503.1|1333
1662548400000|2022-09-07 11:00:00|14505.6|14505.1|14506.6|14505.1|14507.6|14506.1|14501.6|14500.1|2700
1662548700000|2022-09-07 11:05:00|14507.6|14506.1|14520.6|14519.1|14523.6|14521.1|14504.6|14503.1|2603
1662549000000|2022-09-07 11:10:00|14519.6|14518.1|14527.5|14526|14528.5|14527|14518.6|14517.1|2467
1662549300000|2022-09-07 11:15:00|14528.5|14527|14521.5|14520|14529|14527|14518.5|14517|3054
1662549600000|2022-09-07 11:20:00|14520.5|14519|14512.5|14511|14520.5|14519|14512.5|14511|2623
1662549900000|2022-09-07 11:25:00|14513.5|14512|14516.5|14515|14517.5|14516|14510|14508|2089
1662550200000|2022-09-07 11:30:00|14515.5|14514|14501.5|14500|14518.5|14517|14501.5|14500|3382
1662550500000|2022-09-07 11:35:00|14500.5|14499|14480.5|14479|14502.5|14501|14468.5|14467|4939
1662550800000|2022-09-07 11:40:00|14481.5|14480|14500.5|14499|14501.5|14499|14478.5|14477|4218
1662551100000|2022-09-07 11:45:00|14499.5|14498|14492.5|14491|14499.5|14498|14489.5|14488|5659
1662551400000|2022-09-07 11:50:00|14491.5|14490|14509.5|14507|14509.5|14508|14490.5|14489|3130
1662551700000|2022-09-07 11:55:00|14508.5|14508|14515.5|14514|14516.5|14515|14506.5|14505|2373
1662552000000|2022-09-07 12:00:00|14514.5|14513|14506.4|14504.9|14517.9|14515.9|14503.4|14501.9|3122
1662552300000|2022-09-07 12:05:00|14507.4|14505.9|14511.4|14509.9|14515.4|14513.9|14503.4|14500.9|3920
1662552600000|2022-09-07 12:10:00|14508.4|14506.9|14507.4|14505.9|14510.4|14508.9|14498.4|14496.9|3751
1662552900000|2022-09-07 12:15:00|14506.4|14504.9|14516.4|14513.9|14518.4|14516.9|14503.4|14501.9|4578
1662553200000|2022-09-07 12:20:00|14517.4|14514.9|14527.4|14525.9|14532.4|14530.9|14517.4|14513.9|5195
1662553500000|2022-09-07 12:25:00|14526.4|14524.9|14525.4|14523.9|14540.4|14538.9|14524.4|14522.9|3469
1662553800000|2022-09-07 12:30:00|14526.4|14524.9|14526.4|14524.9|14537.4|14535.9|14520.4|14518.9|4380
1662554100000|2022-09-07 12:35:00|14527.4|14525.9|14523.4|14521.9|14527.4|14525.9|14520.4|14517.9|1873
1662554400000|2022-09-07 12:40:00|14524.4|14522.9|14512.3|14509.8|14524.4|14522.9|14509.3|14507.8|1917
1662554700000|2022-09-07 12:45:00|14513.3|14510.8|14509.4|14507.9|14515.3|14513.8|14496.3|14494.8|3907
1662555000000|2022-09-07 12:50:00|14510.4|14508.9|14509.3|14506.8|14511.3|14509.8|14501.3|14499.8|4917
1662555300000|2022-09-07 12:55:00|14508.3|14507.8|14519.3|14517.8|14520.3|14518.8|14507.3|14505.8|2988
1662555600000|2022-09-07 13:00:00|14521.3|14519.8|14525.3|14523.8|14528.3|14526.8|14515.3|14513.8|4833
1662555900000|2022-09-07 13:05:00|14524.3|14522.8|14533.3|14530.8|14542.3|14539.8|14524.3|14522.8|9508
1662556200000|2022-09-07 13:10:00|14534.3|14531.8|14526.3|14524.8|14537.3|14535.8|14515.3|14513.8|5818
1662556500000|2022-09-07 13:15:00|14527.3|14525.8|14531.3|14528.8|14531.3|14529.8|14523.3|14521.8|2394
1662556800000|2022-09-07 13:20:00|14530.3|14530.8|14535.3|14533.8|14538.3|14536.8|14530.3|14528.8|3006
1662557100000|2022-09-07 13:25:00|14536.3|14532.8|14537.3|14535.8|14540.3|14538.8|14533.3|14531.8|3530
1662557400000|2022-09-07 13:30:00|14536.3|14534.8|14545.3|14543.8|14555.3|14552.8|14533.3|14531.8|6099
1662557700000|2022-09-07 13:35:00|14547.3|14545.8|14540.3|14538.8|14549.3|14547.8|14537.3|14534.8|4182
1662558000000|2022-09-07 13:40:00|14541.3|14539.8|14527.2|14525.7|14541.3|14539.8|14525.2|14523.7|5435
1662558300000|2022-09-07 13:45:00|14526.2|14524.7|14533.2|14531.7|14535.2|14533.7|14523.3|14521.7|3989
1662558600000|2022-09-07 13:50:00|14534.2|14532.7|14533.2|14531.7|14547.2|14545.7|14532.2|14530.7|3870
1662558900000|2022-09-07 13:55:00|14532.2|14530.7|14541.2|14538.7|14544.2|14542.7|14530.2|14528.7|3449
1662559200000|2022-09-07 14:00:00|14540.2|14537.7|14538.2|14536.7|14541.2|14537.7|14523.2|14521.7|3955
1662559500000|2022-09-07 14:05:00|14539.2|14535.7|14530.2|14528.7|14539.2|14537.7|14529.2|14527.7|2292
1662559800000|2022-09-07 14:10:00|14529.2|14527.7|14521.2|14519.7|14533.2|14531.7|14520.2|14518.7|2690
1662560100000|2022-09-07 14:15:00|14520.2|14518.7|14513.2|14511.7|14523.2|14521.7|14513.2|14511.7|3533
1662560400000|2022-09-07 14:20:00|14512.2|14510.7|14510.2|14508.7|14518.2|14516.7|14505.2|14503.7|3317
1662560700000|2022-09-07 14:25:00|14509.2|14507.7|14524.2|14521.7|14526.2|14524.7|14509.2|14507.7|3698
1662561000000|2022-09-07 14:30:00|14525.2|14522.7|14525.2|14523.7|14531.2|14529.7|14521.2|14519.7|1610
1662561300000|2022-09-07 14:35:00|14524.2|14522.7|14520.2|14518.7|14530.2|14528.7|14517.2|14515.7|3485
1662561600000|2022-09-07 14:40:00|14519.2|14517.7|14512.1|14510.6|14520.2|14518.7|14510.2|14508.6|2895
1662561900000|2022-09-07 14:45:00|14511.1|14509.6|14511.1|14509.6|14513.1|14511.6|14505.1|14503.6|4345
1662562200000|2022-09-07 14:50:00|14512.1|14510.6|14507.1|14505.6|14519.1|14517.6|14505.1|14503.6|3096
1662562500000|2022-09-07 14:55:00|14508.1|14506.6|14499.1|14497.6|14510.1|14508.6|14497.1|14495.6|3184
1662562800000|2022-09-07 15:00:00|14500.1|14498.6|14516.1|14513.6|14516.1|14513.6|14498.1|14496.6|4862
1662563100000|2022-09-07 15:05:00|14515.1|14514.6|14511.1|14509.6|14517.1|14515.6|14509.1|14507.6|2456
1662563400000|2022-09-07 15:10:00|14510.1|14508.6|14518.1|14516.6|14521.1|14519.6|14510.1|14508.6|4513
1662563700000|2022-09-07 15:15:00|14520.1|14518.6|14509.1|14507.6|14521.1|14519.6|14508.1|14506.6|3939
1662564000000|2022-09-07 15:20:00|14508.1|14506.6|14501.1|14499.6|14509.1|14506.6|14496.1|14494.6|2751
1662564300000|2022-09-07 15:25:00|14500.1|14498.6|14516.1|14514.6|14517.1|14515.6|14498.1|14496.6|3168
1662564600000|2022-09-07 15:30:00|14517.1|14515.6|14515.1|14512.6|14517.1|14515.6|14511.1|14509.6|2879
1662564900000|2022-09-07 15:35:00|14514.1|14513.6|14509|14507.5|14514.1|14513.6|14509|14506.6|2622
1662565200000|2022-09-07 15:40:00|14510|14508.5|14508|14506.5|14513|14511.5|14507|14505.5|3318
1662565500000|2022-09-07 15:45:00|14507|14505.5|14510|14508.5|14511|14509.5|14505|14503.5|2180
1662565800000|2022-09-07 15:50:00|14511|14509|14511|14509.5|14514|14512.5|14510|14508.5|1304
1662566100000|2022-09-07 15:55:00|14510|14508.5|14513|14511.5|14517|14515.5|14510|14508.5|1513
1662566400000|2022-09-07 16:00:00|14514|14512.5|14513|14511.5|14514|14512.5|14510|14507.5|952
1662566700000|2022-09-07 16:05:00|14512|14510.5|14519|14517.5|14522|14520.5|14512|14510.5|1320
1662567000000|2022-09-07 16:10:00|14520|14518.5|14522|14520.5|14524|14522.5|14519|14517.5|927
1662567300000|2022-09-07 16:15:00|14521|14519.5|14525|14523.5|14525|14523.5|14518|14516.5|835
1662567600000|2022-09-07 16:20:00|14526|14524.5|14526|14524.5|14529|14527.5|14525|14523.5|824
1662567900000|2022-09-07 16:25:00|14525|14523.5|14527|14525.5|14528|14525.5|14524|14522.5|478
1662568200000|2022-09-07 16:30:00|14528|14526.5|14525.9|14523.4|14531|14529.5|14524.9|14523.4|541
1662568500000|2022-09-07 16:35:00|14524.9|14522.4|14522.9|14521.4|14526.9|14524.4|14522.9|14521.4|444
1662568800000|2022-09-07 16:40:00|14523.9|14522.4|14525.9|14524.4|14526.9|14525.4|14520.9|14519.4|623
1662569100000|2022-09-07 16:45:00|14526.9|14525.4|14525.9|14524.4|14527.9|14526.4|14522.9|14521.4|484
1662569400000|2022-09-07 16:50:00|14526.9|14525.4|14526.9|14525.4|14526.9|14525.4|14522.9|14521.4|439
1662569700000|2022-09-07 16:55:00|14525.9|14524.4|14525.9|14524.4|14527.9|14526.4|14524.9|14523.4|127
1662570000000|2022-09-07 17:00:00|14524.9|14523.4|14524.9|14523.4|14528.9|14527.4|14523.9|14522.4|214
1662570300000|2022-09-07 17:05:00|14523.9|14522.4|14527.9|14526.4|14528.9|14527.4|14523.9|14522.4|147
1662570600000|2022-09-07 17:10:00|14528.9|14527.4|14530.9|14529.4|14530.9|14529.4|14527.9|14526.4|142
1662570900000|2022-09-07 17:15:00|14529.9|14528.4|14531.9|14530.4|14531.9|14530.4|14529.9|14528.4|208
1662571200000|2022-09-07 17:20:00|14530.9|14529.4|14532.8|14531.3|14533.9|14532.4|14529.9|14528.4|168
1662571500000|2022-09-07 17:25:00|14531.8|14530.3|14534.8|14533.3|14535.8|14534.3|14530.8|14529.3|351
1662571800000|2022-09-07 17:30:00|14533.8|14532.3|14534.8|14533.3|14536.8|14535.3|14533.8|14532.3|156
1662572100000|2022-09-07 17:35:00|14535.8|14534.3|14538.8|14537.3|14540.8|14539.3|14535.8|14534.3|163
1662572400000|2022-09-07 17:40:00|14537.8|14536.3|14536.8|14535.3|14539.8|14538.3|14535.8|14534.3|197
1662572700000|2022-09-07 17:45:00|14537.8|14534.3|14538.8|14537.3|14539.8|14538.3|14535.8|14534.3|134
1662573000000|2022-09-07 17:50:00|14537.8|14536.3|14537.8|14536.3|14538.8|14537.3|14536.8|14535.3|168
1662573300000|2022-09-07 17:55:00|14538.8|14537.3|14541.8|14540.3|14541.8|14540.3|14538.8|14537.3|194
1662573600000|2022-09-07 18:00:00|14540.8|14539.3|14539.8|14538.3|14543.8|14542.3|14539.8|14538.3|194
1662573900000|2022-09-07 18:05:00|14538.8|14537.3|14540.8|14539.3|14541.8|14540.3|14538.8|14537.3|77
1662574200000|2022-09-07 18:10:00|14541.8|14540.3|14539.8|14538.3|14541.8|14540.3|14539.8|14538.3|175
1662574500000|2022-09-07 18:15:00|14538.8|14537.3|14541.8|14540.3|14541.8|14540.3|14538.8|14537.3|77
1662574800000|2022-09-07 18:20:00|14542.8|14541.3|14541.7|14540.2|14543.8|14542.3|14541.7|14540.2|118
1662575100000|2022-09-07 18:25:00|14542.7|14541.2|14542.7|14541.2|14543.7|14542.2|14541.7|14540.2|165
1662575400000|2022-09-07 18:30:00|14543.7|14542.2|14538.7|14537.2|14544.7|14543.2|14538.7|14537.2|209
1662575700000|2022-09-07 18:35:00|14539.7|14538.2|14538.7|14537.2|14539.7|14538.2|14537.7|14536.2|121
1662576000000|2022-09-07 18:40:00|14537.7|14536.2|14536.7|14535.2|14538.7|14537.2|14536.7|14535.2|62
1662576300000|2022-09-07 18:45:00|14535.7|14534.2|14533.7|14532.2|14536.7|14535.2|14533.7|14532.2|154
1662576600000|2022-09-07 18:50:00|14534.7|14533.2|14533.7|14532.2|14536.7|14535.2|14533.7|14532.2|109
1662576900000|2022-09-07 18:55:00|14534.7|14533.2|14536.7|14535.2|14537.7|14536.2|14534.7|14533.2|208
1662577200000|2022-09-07 19:00:00|14535.7|14534.2|14533.7|14532.2|14536.7|14535.2|14533.7|14532.2|388
1662577500000|2022-09-07 19:05:00|14532.7|14531.2|14530.7|14529.2|14533.7|14532.2|14530.7|14529.2|174
1662577800000|2022-09-07 19:10:00|14531.7|14530.2|14527.7|14526.2|14531.7|14530.2|14527.7|14526.2|161
1662578100000|2022-09-07 19:15:00|14528.7|14527.2|14527.6|14526.1|14529.6|14528.1|14526.6|14525.1|209
1662578400000|2022-09-07 19:20:00|14526.6|14525.1|14526.6|14525.1|14527.6|14526.1|14526.6|14525.1|110
1662578700000|2022-09-07 19:25:00|14527.6|14526.1|14527.6|14526.1|14527.6|14526.1|14526.6|14525.1|146
1662579000000|2022-09-07 19:30:00|14526.6|14525.1|14527.6|14526.1|14528.6|14527.1|14526.6|14525.1|131
1662579300000|2022-09-07 19:35:00|14526.6|14525.1|14527.6|14526.1|14527.6|14526.1|14525.6|14524.1|116
1662579600000|2022-09-07 19:40:00|14528.6|14527.1|14527.6|14526.1|14529.6|14528.1|14526.6|14525.1|192
1662579900000|2022-09-07 19:45:00|14526.6|14525.1|14530.6|14529.1|14530.6|14529.1|14525.6|14524.1|287
1662580200000|2022-09-07 19:50:00|14529.6|14528.1|14534.6|14533.1|14536.6|14535.1|14529.6|14528.1|399
1662580500000|2022-09-07 19:55:00|14533.6|14532.1|14535.6|14534.1|14537.6|14534.1|14532.6|14531.1|331
1662617100000|2022-09-08 06:05:00|14557.9|14556.4|14563.9|14562.4|14564.9|14562.9|14554.9|14553.4|795
1662617400000|2022-09-08 06:10:00|14564.9|14563.4|14567.9|14566.4|14571.9|14570.4|14563.9|14562.4|1183
1662617700000|2022-09-08 06:15:00|14568.9|14567.4|14566.9|14565.4|14582.9|14580.4|14564.9|14563.4|2358
1662618000000|2022-09-08 06:20:00|14564.9|14563.4|14565.9|14563.4|14569.9|14567.4|14560.9|14559.4|1191
1662618300000|2022-09-08 06:25:00|14566.9|14564.4|14565.9|14564.4|14574.9|14573.4|14561.9|14560.4|1139
1662618600000|2022-09-08 06:30:00|14566.9|14563.4|14568.9|14567.4|14569.9|14568.4|14560.9|14558.4|1528
1662618900000|2022-09-08 06:35:00|14567.9|14566.4|14565.9|14564.4|14574.9|14573.4|14562.9|14561.4|1338
1662619200000|2022-09-08 06:40:00|14566.9|14565.4|14566.9|14565.4|14568.9|14567.4|14560.9|14559.4|1359
1662619500000|2022-09-08 06:45:00|14567.9|14566.4|14564.9|14563.4|14569.9|14568.4|14563.9|14562.4|946
1662619800000|2022-09-08 06:50:00|14565.9|14564.4|14559.9|14558.4|14565.9|14564.4|14555.9|14554.4|1586
1662620100000|2022-09-08 06:55:00|14560.9|14559.4|14568.9|14567.4|14569.9|14567.4|14558.9|14557.4|1250
1662620400000|2022-09-08 07:00:00|14567.9|14566.4|14552.8|14550.3|14576.8|14575.3|14550.8|14549.3|3576
1662620700000|2022-09-08 07:05:00|14551.8|14551.4|14549.8|14548.3|14556.8|14555.3|14548.8|14547.3|2592
1662621000000|2022-09-08 07:10:00|14550.8|14547.3|14526.8|14525.3|14550.8|14548.3|14526.8|14525.3|4431
1662621300000|2022-09-08 07:15:00|14527.8|14524.3|14523.8|14522.3|14533.8|14532.3|14521.8|14520.3|4698
1662621600000|2022-09-08 07:20:00|14524.8|14523.3|14517.8|14516.3|14526.8|14524.3|14511.8|14510.3|3273
1662621900000|2022-09-08 07:25:00|14518.8|14517.3|14514.8|14513.3|14523.8|14522.3|14510.8|14509.3|1695
1662622200000|2022-09-08 07:30:00|14513.8|14512.3|14514.8|14513.3|14516.8|14515.3|14507.8|14506.3|4043
1662622500000|2022-09-08 07:35:00|14513.8|14512.3|14517.8|14516.3|14517.8|14516.3|14502.8|14501.3|2907
1662622800000|2022-09-08 07:40:00|14516.8|14515.3|14514.8|14513.3|14522.8|14521.3|14511.8|14510.3|2823
1662623100000|2022-09-08 07:45:00|14513.8|14512.3|14516.8|14514.3|14519.8|14518.3|14506.8|14505.3|2738
1662623400000|2022-09-08 07:50:00|14515.8|14513.3|14497.8|14496.3|14515.8|14513.3|14495.8|14494.3|2948
1662623700000|2022-09-08 07:55:00|14498.8|14497.3|14488.8|14487.3|14500.8|14499.3|14488.8|14487.3|2316
1662624000000|2022-09-08 08:00:00|14487.8|14486.3|14473.8|14472.3|14489.8|14488.3|14471.8|14470.3|4618
1662624300000|2022-09-08 08:05:00|14474.8|14473.3|14477.8|14476.3|14484.8|14482.3|14474.8|14473.3|3494
1662624600000|2022-09-08 08:10:00|14478.8|14477.3|14485.8|14484.3|14488.8|14487.3|14477.8|14475.3|3578
1662624900000|2022-09-08 08:15:00|14486.8|14485.3|14497.8|14496.3|14500.8|14499.3|14478.8|14477.3|3109
1662625200000|2022-09-08 08:20:00|14498.8|14497.3|14496.8|14495.3|14500.8|14499.3|14492.8|14490.3|3660
1662625500000|2022-09-08 08:25:00|14497.8|14496.3|14493.8|14492.3|14497.8|14496.3|14486.8|14485.3|3540
1662625800000|2022-09-08 08:30:00|14495.8|14494.3|14499.8|14498.3|14499.8|14498.3|14492.8|14491.3|1997
1662626100000|2022-09-08 08:35:00|14498.8|14497.3|14506.8|14504.3|14507.8|14506.3|14497.8|14496.3|2305
1662626400000|2022-09-08 08:40:00|14505.8|14505.3|14506.8|14505.3|14506.8|14505.3|14497.8|14496.3|3042
1662626700000|2022-09-08 08:45:00|14507.8|14506.3|14498.8|14497.3|14511.8|14509.3|14496.8|14495.3|4241
1662627000000|2022-09-08 08:50:00|14499.8|14498.3|14499.8|14498.3|14501.8|14500.3|14494.8|14493.3|2527
1662627300000|2022-09-08 08:55:00|14498.8|14497.3|14495.8|14494.3|14502.8|14501.3|14494.8|14493.3|3378
1662627600000|2022-09-08 09:00:00|14496.8|14495.3|14499.7|14498.2|14502.8|14501.3|14489.8|14488.3|3320
1662627900000|2022-09-08 09:05:00|14500.7|14499.2|14501.7|14500.2|14503.7|14502.2|14490.7|14489.2|2478
1662628200000|2022-09-08 09:10:00|14502.7|14501.2|14486.7|14485.2|14504.7|14503.2|14485.7|14484.2|4026
1662628500000|2022-09-08 09:15:00|14485.7|14484.2|14489.7|14487.2|14493.7|14492.2|14483.7|14482.2|2911
1662628800000|2022-09-08 09:20:00|14490.7|14488.2|14488.7|14487.2|14490.7|14489.2|14482.7|14481.2|2460
1662629100000|2022-09-08 09:25:00|14489.7|14489.2|14502.7|14501.2|14507.7|14506.2|14489.7|14488.2|2532
1662629400000|2022-09-08 09:30:00|14503.7|14502.2|14500.7|14499.2|14503.7|14502.2|14494.7|14493.2|2131
1662629700000|2022-09-08 09:35:00|14499.7|14498.2|14502.7|14501.2|14505.7|14504.2|14498.7|14497.2|2117
1662630000000|2022-09-08 09:40:00|14501.7|14500.2|14497.7|14496.2|14511.7|14510.2|14496.7|14495.2|3504
1662630300000|2022-09-08 09:45:00|14498.7|14497.2|14502.7|14500.2|14502.7|14501.2|14495.7|14494.2|1860
1662630600000|2022-09-08 09:50:00|14501.7|14501.2|14498.7|14497.2|14503.7|14502.2|14492.7|14491.2|2568
1662630900000|2022-09-08 09:55:00|14499.7|14496.2|14514.7|14513.2|14515.7|14514.2|14496.7|14495.2|2382
1662631200000|2022-09-08 10:00:00|14513.7|14512.2|14515.7|14514.2|14517.7|14516.2|14511.7|14510.2|2230
1662631500000|2022-09-08 10:05:00|14516.7|14515.2|14516.7|14515.2|14523.7|14522.2|14515.7|14514.2|3414
1662631800000|2022-09-08 10:10:00|14517.7|14516.2|14513.7|14512.2|14521.7|14519.2|14511.7|14510.2|2106
1662632100000|2022-09-08 10:15:00|14514.7|14513.2|14511.7|14510.2|14520.7|14519.2|14511.7|14510.2|1614
1662632400000|2022-09-08 10:20:00|14512.7|14511.2|14502.7|14501.2|14513.7|14512.2|14502.7|14501.2|3180
1662632700000|2022-09-08 10:25:00|14501.7|14500.2|14512.7|14511.2|14514.7|14513.2|14501.7|14500.2|5270
1662633000000|2022-09-08 10:30:00|14513.7|14512.2|14509.7|14508.2|14516.7|14515.2|14504.7|14503.2|3203
1662633300000|2022-09-08 10:35:00|14510.7|14509.2|14504.7|14503.2|14510.7|14509.2|14501.7|14500.2|2790
1662633600000|2022-09-08 10:40:00|14505.7|14504.2|14510.7|14509.2|14511.7|14510.2|14501.7|14500.2|1997
1662633900000|2022-09-08 10:45:00|14511.7|14510.2|14498.7|14497.2|14511.7|14510.2|14492.7|14491.2|2918
1662634200000|2022-09-08 10:50:00|14499.7|14498.2|14496.7|14495.2|14502.7|14501.2|14496.7|14495.2|2274
1662634500000|2022-09-08 10:55:00|14497.7|14496.2|14498.7|14497.2|14500.7|14498.2|14492.7|14491.2|2413
1662634800000|2022-09-08 11:00:00|14497.7|14496.2|14505.6|14504.1|14508.6|14507.1|14496.6|14494.2|1854
1662635100000|2022-09-08 11:05:00|14504.7|14503.2|14509.6|14508.1|14513.1|14511.1|14501.6|14500.1|1776
1662635400000|2022-09-08 11:10:00|14510.6|14509.1|14508.6|14507.1|14514.6|14513.1|14507.6|14506.1|1890
1662635700000|2022-09-08 11:15:00|14509.6|14508.1|14512.6|14510.1|14514.6|14513.1|14507.6|14506.1|1739
1662636000000|2022-09-08 11:20:00|14513.1|14511.1|14502.6|14501.1|14513.1|14511.1|14502.6|14501.1|1724
1662636300000|2022-09-08 11:25:00|14503.6|14502.1|14515.6|14514.1|14517.6|14516.1|14500.6|14499.1|2525
1662636600000|2022-09-08 11:30:00|14514.6|14513.1|14516.6|14515.1|14518.6|14516.1|14505.6|14504.1|2842
1662636900000|2022-09-08 11:35:00|14517.6|14516.1|14530.6|14529.1|14534.6|14532.1|14514.6|14513.1|2830
1662637200000|2022-09-08 11:40:00|14531.6|14530.1|14522.6|14521.1|14532.6|14531.1|14519.6|14518.1|1622
1662637500000|2022-09-08 11:45:00|14521.6|14520.1|14518.6|14517.1|14523.6|14522.1|14511.6|14510.1|1356
1662637800000|2022-09-08 11:50:00|14517.6|14515.1|14517.6|14516.1|14525.6|14524.1|14516.6|14515.1|2033
1662638100000|2022-09-08 11:55:00|14518.6|14517.1|14512.6|14511.1|14522.6|14521.1|14512.6|14511.1|2047
1662638400000|2022-09-08 12:00:00|14513.6|14512.1|14507.6|14506.1|14516.6|14515.1|14507.6|14506.1|1904
1662638700000|2022-09-08 12:05:00|14506.6|14505.1|14511.6|14510.1|14514.6|14513.1|14502.6|14501.1|2504
1662639000000|2022-09-08 12:10:00|14512.6|14511.1|14512.6|14509.1|14518.6|14515.1|14508.6|14506.1|2847
1662639300000|2022-09-08 12:15:00|14480.1|14510.1|14484.6|14483.1|14570.1|14566.6|14442.1|14438.6|8130
1662639600000|2022-09-08 12:20:00|14485.6|14482.1|14516.6|14515.1|14517.6|14516.1|14475.6|14474.1|5273
1662639900000|2022-09-08 12:25:00|14515.6|14514.1|14500.6|14499.1|14526.6|14525.1|14498.6|14496.1|4373
1662640200000|2022-09-08 12:30:00|14501.6|14500.1|14464.6|14462.1|14507.6|14506.1|14460.6|14459.1|5541
1662640500000|2022-09-08 12:35:00|14465.6|14463.1|14463.6|14462.1|14477.6|14475.1|14458.6|14457.1|4179
1662640800000|2022-09-08 12:40:00|14464.6|14461.1|14458.6|14456.1|14470.6|14468.1|14446.6|14444.1|5305
1662641100000|2022-09-08 12:45:00|14457.6|14457.1|14454.6|14452.1|14474.6|14473.1|14444.6|14442.1|3458
1662641400000|2022-09-08 12:50:00|14456.6|14454.1|14382.6|14380.1|14472.6|14470.1|14376.6|14375.1|9319
1662641700000|2022-09-08 12:55:00|14383.6|14381.1|14367.6|14365.1|14389.6|14387.1|14348.6|14347.1|8055
1662642000000|2022-09-08 13:00:00|14368.6|14367.1|14383.6|14381.1|14401.6|14399.1|14365.6|14364.1|7233
1662642300000|2022-09-08 13:05:00|14384.6|14382.1|14406.6|14405.1|14409.6|14408.1|14366.6|14365.1|9829
1662642600000|2022-09-08 13:10:00|14408.6|14406.1|14372.8|14371.3|14409.6|14407.1|14367.8|14366.3|5076
1662642900000|2022-09-08 13:15:00|14373.8|14372.3|14399.6|14398.1|14405|14402.1|14365.8|14364.3|5004
1662643200000|2022-09-08 13:20:00|14398.6|14397.1|14387.6|14386.1|14406.6|14405.1|14365.6|14364.1|5914
1662643500000|2022-09-08 13:25:00|14388.6|14387.1|14410.6|14409.1|14414.6|14413.1|14382.7|14380.2|5530
1662643800000|2022-09-08 13:30:00|14409.6|14408.1|14413.6|14412.1|14422.5|14420|14392.6|14391.1|6624
1662644100000|2022-09-08 13:35:00|14412.6|14411.1|14410.6|14409.1|14418.5|14417|14399.6|14398.1|5605
1662644400000|2022-09-08 13:40:00|14411.6|14410.1|14434.5|14433|14439.5|14438|14401.6|14399.1|5822
1662644700000|2022-09-08 13:45:00|14432.5|14431|14429.5|14428|14443.5|14442|14408.6|14407.1|7380
1662645000000|2022-09-08 13:50:00|14428.5|14427|14429.5|14427|14449.5|14448|14422.5|14421|5871
1662645300000|2022-09-08 13:55:00|14428.5|14428|14432.5|14431|14437.5|14436|14422.5|14421|5457
1662645600000|2022-09-08 14:00:00|14433.5|14432|14391.6|14390.1|14435.5|14434|14388.6|14387.1|7007
1662645900000|2022-09-08 14:05:00|14390.6|14389.1|14406.5|14405|14407.5|14406|14384.6|14383.1|4797
1662646200000|2022-09-08 14:10:00|14405.6|14404.1|14382.6|14381.1|14411.5|14410|14380.6|14379.1|4024
1662646500000|2022-09-08 14:15:00|14383.6|14382.1|14384.6|14383.1|14401.6|14400.1|14382.6|14381.1|3720
1662646800000|2022-09-08 14:20:00|14383.6|14382.1|14393.6|14392.1|14399.6|14398.1|14383.6|14382.1|3175
1662647100000|2022-09-08 14:25:00|14395.6|14393.1|14400.6|14399.1|14409.6|14408.1|14393.6|14392.1|3294
1662647400000|2022-09-08 14:30:00|14401.6|14400.1|14389.6|14388.1|14403.6|14401.1|14388.6|14387.1|3173
1662647700000|2022-09-08 14:35:00|14388.6|14387.1|14388.6|14387.1|14391.5|14389|14372.6|14371.1|4902
1662648000000|2022-09-08 14:40:00|14389.5|14388|14409.5|14408|14409.5|14408|14388.6|14387.1|3324
1662648300000|2022-09-08 14:45:00|14410.5|14409|14396.5|14395|14413.5|14412|14394.5|14393|3601
1662648600000|2022-09-08 14:50:00|14395.5|14394|14398.5|14397|14402.5|14401|14390.5|14389|2451
1662648900000|2022-09-08 14:55:00|14399.5|14398|14403.5|14402|14412.5|14411|14398.5|14397|2637
1662649200000|2022-09-08 15:00:00|14402.5|14401|14389.5|14388|14404.5|14403|14389.5|14388|2953
1662649500000|2022-09-08 15:05:00|14391.5|14390|14370.6|14369.1|14391.5|14390|14369.6|14368.1|7140
1662649800000|2022-09-08 15:10:00|14369.6|14368.1|14353.6|14352.1|14370.6|14368.1|14351.6|14350.1|6377
1662650100000|2022-09-08 15:15:00|14354.6|14353.1|14363.6|14362.1|14366.6|14364.1|14350.6|14349.1|4904
1662650400000|2022-09-08 15:20:00|14365.6|14364.1|14358.6|14357.1|14372.5|14371|14358.6|14356.1|3189
1662650700000|2022-09-08 15:25:00|14359.6|14358.1|14351.6|14350.1|14366.6|14365.1|14351.6|14350.1|4255
1662651000000|2022-09-08 15:30:00|14352.6|14351.1|14347.6|14346.1|14355.6|14354.1|14346.6|14345.1|4613
1662651300000|2022-09-08 15:35:00|14348.6|14347.1|14333.6|14332.1|14349.6|14348.1|14327.7|14326.2|3963
1662651600000|2022-09-08 15:40:00|14334.6|14331.1|14339.6|14338.1|14344.6|14343.1|14331.6|14330.1|2310
1662651900000|2022-09-08 15:45:00|14338.6|14337.1|14352.6|14351.1|14353.6|14352.1|14336.6|14335.1|2293
1662652200000|2022-09-08 15:50:00|14351.6|14350.1|14352.5|14351|14352.6|14351|14345.6|14344.1|1217
1662652500000|2022-09-08 15:55:00|14353.5|14352|14346.6|14345.1|14354.5|14353|14345.6|14344.1|1421
1662652800000|2022-09-08 16:00:00|14347.6|14346.1|14330.4|14328.9|14349.6|14348.1|14322.7|14321.2|7052
1662653100000|2022-09-08 16:05:00|14329.4|14327.9|14331.4|14328.9|14331.4|14329.9|14315.4|14313.9|2562
1662653400000|2022-09-08 16:10:00|14331.3|14329.8|14322.3|14320.8|14331.4|14329.8|14312.2|14310.7|1981
1662653700000|2022-09-08 16:15:00|14320.3|14319.8|14316.3|14314.8|14322.3|14320.8|14310.3|14307.8|1225
1662654000000|2022-09-08 16:20:00|14317.3|14315.8|14311.3|14309.8|14322.3|14320.8|14310.3|14308.8|1211
1662654300000|2022-09-08 16:25:00|14312.3|14310.8|14310.3|14308.8|14315.3|14313.8|14308.3|14305.8|1286
1662654600000|2022-09-08 16:30:00|14309.3|14307.8|14310.3|14308.8|14311.3|14309.8|14306.3|14303.9|1302
1662654900000|2022-09-08 16:35:00|14309.3|14307.8|14311.3|14309.8|14312.3|14310.8|14306.3|14304.8|777
1662655200000|2022-09-08 16:40:00|14310.3|14308.8|14314.3|14312.8|14314.3|14312.8|14308.3|14306.8|817
1662655500000|2022-09-08 16:45:00|14313.3|14311.8|14312.3|14310.8|14316.3|14314.8|14312.3|14310.8|647
1662655800000|2022-09-08 16:50:00|14313.3|14311.8|14314.3|14312.8|14315.3|14313.8|14310.3|14308.8|327
1662656100000|2022-09-08 16:55:00|14315.3|14313.8|14318.3|14316.8|14320.3|14318.8|14312.3|14310.8|646
1662656400000|2022-09-08 17:00:00|14319.3|14317.8|14320.3|14318.8|14321.3|14319.8|14316.3|14314.8|411
1662656700000|2022-09-08 17:05:00|14321.3|14319.8|14318.3|14316.8|14321.3|14319.8|14317.3|14315.8|385
1662657000000|2022-09-08 17:10:00|14317.3|14315.8|14319.3|14317.8|14319.3|14317.8|14313.3|14311.8|321
1662657300000|2022-09-08 17:15:00|14318.3|14316.8|14322.2|14320.7|14322.2|14320.7|14318.3|14316.8|436
1662657600000|2022-09-08 17:20:00|14321.2|14319.7|14317.3|14315.8|14323.2|14321.7|14316.3|14314.8|458
1662657900000|2022-09-08 17:25:00|14316.3|14314.8|14319.2|14317.7|14319.3|14317.7|14315.3|14313.8|282
1662658200000|2022-09-08 17:30:00|14318.2|14316.7|14317.2|14315.7|14319.2|14317.7|14315.3|14313.8|313
1662658500000|2022-09-08 17:35:00|14317.3|14314.8|14321.2|14319.7|14322.2|14320.7|14314.3|14312.8|278
1662658800000|2022-09-08 17:40:00|14320.2|14318.7|14321.2|14319.7|14323.2|14321.7|14320.2|14317.7|419
1662659100000|2022-09-08 17:45:00|14322.2|14318.7|14317.2|14315.7|14322.2|14318.7|14316.2|14314.7|284
1662659400000|2022-09-08 17:50:00|14318.2|14316.2|14314.2|14312.7|14318.2|14316.7|14314.2|14312.7|312
1662659700000|2022-09-08 17:55:00|14313.2|14311.7|14311.2|14309.7|14315.2|14313.7|14310.3|14308.8|219
1662660000000|2022-09-08 18:00:00|14311.3|14309.8|14308.3|14306.8|14312.2|14310.7|14307.3|14305.8|319
1662660300000|2022-09-08 18:05:00|14307.3|14305.8|14312.2|14310.7|14312.2|14310.7|14307.3|14305.3|183
1662660600000|2022-09-08 18:10:00|14311.2|14309.7|14309.2|14307.7|14311.2|14309.7|14308.2|14306.7|119
1662660900000|2022-09-08 18:15:00|14310.2|14308.7|14311.2|14309.7|14312.2|14310.7|14309.2|14307.7|296
1662661200000|2022-09-08 18:20:00|14312.2|14310.7|14311.2|14309.7|14312.2|14310.7|14310.2|14308.7|140
1662661500000|2022-09-08 18:25:00|14312.2|14310.7|14315.2|14313.7|14315.2|14313.7|14311.2|14309.7|285
1662661800000|2022-09-08 18:30:00|14314.2|14312.7|14315.2|14313.7|14316.2|14314.7|14313.2|14311.7|199
1662662100000|2022-09-08 18:35:00|14316.2|14314.7|14315.2|14313.7|14316.2|14314.7|14315.2|14313.7|51
1662662400000|2022-09-08 18:40:00|14316.2|14314.7|14313.2|14310.7|14316.2|14314.7|14312.2|14310.7|259
1662662700000|2022-09-08 18:45:00|14314.2|14311.7|14313.2|14311.7|14314.2|14312.7|14312.2|14310.7|29
1662663000000|2022-09-08 18:50:00|14314.2|14312.7|14314.2|14312.7|14314.2|14312.7|14313.2|14311.7|30
1662663300000|2022-09-08 18:55:00|14313.2|14311.7|14312.2|14310.7|14313.2|14311.7|14310.2|14308.2|182
1662663600000|2022-09-08 19:00:00|14311.2|14309.7|14313.2|14310.7|14313.7|14311.7|14311.2|14309.7|156
1662663900000|2022-09-08 19:05:00|14314.2|14311.7|14314.1|14312.6|14314.2|14312.7|14313.1|14311.6|114
1662664200000|2022-09-08 19:10:00|14314.2|14312.7|14315.2|14313.7|14315.2|14313.7|14313.2|14311.7|150
1662664500000|2022-09-08 19:15:00|14314.2|14312.7|14319.2|14316.7|14320.2|14318.7|14314.2|14312.7|397
1662664800000|2022-09-08 19:20:00|14318.2|14317.7|14318.2|14316.7|14320.2|14318.7|14317.2|14315.7|153
1662665100000|2022-09-08 19:25:00|14317.2|14315.7|14317.2|14315.7|14318.2|14316.7|14317.1|14315.6|73
1662665400000|2022-09-08 19:30:00|14317.1|14315.6|14316.1|14314.6|14317.2|14315.7|14316.1|14314.6|63
1662665700000|2022-09-08 19:35:00|14317.1|14315.6|14311.1|14309.6|14317.1|14315.6|14310.1|14308.6|317
1662666000000|2022-09-08 19:40:00|14310.1|14308.6|14311.1|14309.6|14311.1|14309.6|14307.1|14305.6|157
1662666300000|2022-09-08 19:45:00|14312.1|14310.6|14312.1|14310.6|14314.1|14312.6|14312.1|14310.6|75
1662666600000|2022-09-08 19:50:00|14311.1|14309.6|14313.1|14311.6|14315.1|14312.6|14311.1|14309.6|376
1662666900000|2022-09-08 19:55:00|14314.1|14312.6|14316.1|14314.6|14317.1|14315.6|14313.1|14311.6|239
1662703500000|2022-09-09 06:05:00|14297.5|14295|14311.5|14309|14312.5|14311|14295.5|14294|1485
1662703800000|2022-09-09 06:10:00|14310.5|14308|14318.5|14317|14319.5|14318|14305.5|14304|1162
1662704100000|2022-09-09 06:15:00|14317.5|14316|14327.5|14326|14330.5|14329|14312.5|14311|1567
1662704400000|2022-09-09 06:20:00|14326.5|14325|14314.5|14312|14330.5|14329|14313.5|14312|1397
1662704700000|2022-09-09 06:25:00|14313.5|14313|14302.5|14301|14319.5|14318|14296.5|14294|2051
1662705000000|2022-09-09 06:30:00|14301.5|14300|14281.5|14280|14301.5|14300|14281.5|14280|2807
1662705300000|2022-09-09 06:35:00|14280.5|14279|14300.5|14299|14300.5|14299|14277.5|14275|2494
1662705600000|2022-09-09 06:40:00|14299.5|14298|14319.5|14318|14320.5|14319|14298.5|14296|2569
1662705900000|2022-09-09 06:45:00|14318.5|14317|14326.5|14325|14331.5|14330|14316.5|14315|2782
1662706200000|2022-09-09 06:50:00|14325.5|14324|14311.5|14310|14330.5|14329|14305.5|14304|2162
1662706500000|2022-09-09 06:55:00|14310.5|14309|14315.5|14314|14324.5|14323|14309.5|14308|2544
1662706800000|2022-09-09 07:00:00|14312.5|14311|14311.5|14310|14331.5|14330|14308.5|14307|4132
1662707100000|2022-09-09 07:05:00|14312.5|14309|14293.5|14292|14314.5|14313|14293.5|14292|4617
1662707400000|2022-09-09 07:10:00|14292.5|14291|14311.5|14310|14315.5|14313|14291.5|14290|4035
1662707700000|2022-09-09 07:15:00|14310.5|14309|14296.5|14294|14311.5|14309|14283.5|14282|4096
1662708000000|2022-09-09 07:20:00|14295.5|14295|14288.5|14287|14298.5|14297|14284.5|14283|3372
1662708300000|2022-09-09 07:25:00|14289.5|14286|14267.6|14266.1|14292.5|14291|14266.6|14265.1|4026
1662708600000|2022-09-09 07:30:00|14268.6|14267.1|14268.5|14267|14274.5|14272|14261.6|14260.1|5720
1662708900000|2022-09-09 07:35:00|14268.6|14267.1|14275.5|14274|14283.5|14282|14264.6|14263.1|5699
1662709200000|2022-09-09 07:40:00|14274.5|14273|14259.4|14257.9|14274.5|14274|14255.4|14253.9|5921
1662709500000|2022-09-09 07:45:00|14260.4|14258.9|14274.4|14272.9|14274.4|14272.9|14257.4|14255.9|4618
1662709800000|2022-09-09 07:50:00|14273.4|14271.9|14272.4|14270.9|14275.4|14273.9|14260.4|14258.9|3253
1662710100000|2022-09-09 07:55:00|14271.4|14269.9|14261.4|14259.9|14280.4|14278.9|14260.4|14258.9|4356
1662710400000|2022-09-09 08:00:00|14262.4|14260.9|14254.4|14252.9|14264.4|14262.9|14245.4|14243.9|6627
1662710700000|2022-09-09 08:05:00|14255.4|14253.9|14256.4|14253.9|14257.4|14255.8|14246.4|14244.4|5532
1662711000000|2022-09-09 08:10:00|14255.4|14254.9|14279.4|14277.9|14280.4|14278.9|14255.4|14253.9|4380
1662711300000|2022-09-09 08:15:00|14278.4|14276.9|14281.4|14279.9|14281.4|14279.9|14260.4|14258.9|7124
1662711600000|2022-09-09 08:20:00|14282.4|14280.9|14295.4|14293.9|14297.4|14295.9|14281.4|14279.9|5939
1662711900000|2022-09-09 08:25:00|14296.4|14294.9|14296.4|14294.9|14302.4|14299.9|14291.4|14289.9|5099
1662712200000|2022-09-09 08:30:00|14297.4|14293.9|14305.4|14303.9|14306.4|14304.9|14294.4|14292.9|4582
1662712500000|2022-09-09 08:35:00|14304.4|14302.9|14293.4|14290.9|14306.4|14304.8|14289.4|14287.9|3587
1662712800000|2022-09-09 08:40:00|14293.3|14291.8|14295.3|14293.8|14307.3|14305.8|14290.4|14288.9|7009
1662713100000|2022-09-09 08:45:00|14296.3|14294.8|14313.3|14310.8|14316.3|14313.9|14296.3|14294.8|6089
1662713400000|2022-09-09 08:50:00|14312.3|14309.9|14302.3|14300.8|14313.3|14311.8|14296.3|14294.8|6630
1662713700000|2022-09-09 08:55:00|14302.4|14300.9|14322.3|14320.8|14322.3|14320.8|14302.4|14300.9|4345
1662714000000|2022-09-09 09:00:00|14323.3|14321.8|14328.3|14326.8|14332.3|14330.8|14311.3|14309.8|8672
1662714300000|2022-09-09 09:05:00|14329.3|14325.8|14326.3|14323.8|14332.3|14330.8|14318.8|14316.3|3887
1662714600000|2022-09-09 09:10:00|14325.3|14324.8|14335.3|14333.8|14341.3|14339.8|14325.3|14324.8|3758
1662714900000|2022-09-09 09:15:00|14334.3|14332.8|14335.3|14332.8|14335.3|14333.8|14325.3|14323.8|3124
1662715200000|2022-09-09 09:20:00|14334.3|14333.8|14356.3|14354.8|14369.3|14367.8|14332.3|14330.8|8724
1662715500000|2022-09-09 09:25:00|14355.3|14353.8|14352.3|14350.8|14368.3|14366.8|14349.3|14347.8|3827
1662715800000|2022-09-09 09:30:00|14351.3|14349.8|14345.3|14343.8|14356.3|14354.8|14343.3|14341.8|2872
1662716100000|2022-09-09 09:35:00|14344.3|14342.8|14350.3|14348.8|14356.3|14354.8|14341.3|14339.8|2866
1662716400000|2022-09-09 09:40:00|14351.3|14349.8|14357.3|14354.8|14360.3|14358.8|14343.3|14341.8|3240
1662716700000|2022-09-09 09:45:00|14355.3|14353.8|14361.3|14359.8|14365.3|14362.8|14353.3|14351.3|2356
1662717000000|2022-09-09 09:50:00|14362.3|14360.8|14354.3|14352.8|14363.3|14361.8|14348.3|14346.8|2661
1662717300000|2022-09-09 09:55:00|14353.3|14351.8|14353.3|14351.8|14361.3|14359.8|14352.3|14350.8|2718
1662717600000|2022-09-09 10:00:00|14352.3|14350.8|14369.3|14366.8|14371.3|14369.8|14351.3|14349.8|3225
1662717900000|2022-09-09 10:05:00|14368.3|14367.8|14372.3|14370.8|14383.3|14381.8|14368.3|14367.8|4297
1662718200000|2022-09-09 10:10:00|14373.3|14371.8|14369.3|14367.8|14377.3|14375.8|14368.3|14366.8|1667
1662718500000|2022-09-09 10:15:00|14370.3|14368.8|14353.3|14351.8|14372.3|14370.8|14351.2|14349.7|3392
1662718800000|2022-09-09 10:20:00|14352.3|14350.8|14353.3|14351.8|14358.3|14356.8|14350.3|14347.8|3066
1662719100000|2022-09-09 10:25:00|14354.3|14352.8|14356.2|14354.7|14356.2|14354.7|14347.3|14345.8|2383
1662719400000|2022-09-09 10:30:00|14355.3|14353.8|14372.2|14370.7|14373.2|14371.7|14354.2|14352.2|2935
1662719700000|2022-09-09 10:35:00|14371.2|14369.7|14377.2|14375.7|14378.3|14376.7|14368.2|14366.7|2634
1662720000000|2022-09-09 10:40:00|14376.2|14374.7|14376.2|14374.7|14380.2|14378.7|14372.2|14370.7|2644
1662720300000|2022-09-09 10:45:00|14376.3|14374.8|14391.2|14389.7|14394.2|14392.7|14376.2|14373.7|5382
1662720600000|2022-09-09 10:50:00|14390.2|14388.7|14392.2|14390.7|14395.2|14393.7|14384.2|14382.7|2607
1662720900000|2022-09-09 10:55:00|14391.2|14389.7|14382.2|14380.7|14392.2|14390.7|14380.2|14378.7|3843
1662721200000|2022-09-09 11:00:00|14381.2|14379.7|14375.2|14372.7|14381.2|14379.7|14371.2|14369.7|3349
1662721500000|2022-09-09 11:05:00|14374.2|14373.7|14373.2|14370.7|14379.2|14377.7|14371.2|14369.7|1874
1662721800000|2022-09-09 11:10:00|14374.2|14371.7|14380.2|14378.7|14384.2|14382.7|14373.2|14370.7|2454
1662722100000|2022-09-09 11:15:00|14381.2|14379.7|14368.2|14366.7|14382.2|14380.7|14366.2|14364.7|2765
1662722400000|2022-09-09 11:20:00|14369.2|14367.7|14357.2|14355.7|14369.2|14367.7|14355.2|14353.7|2867
1662722700000|2022-09-09 11:25:00|14358.2|14356.7|14361.2|14359.7|14363.2|14361.7|14353.2|14350.7|3252
1662723000000|2022-09-09 11:30:00|14360.2|14358.7|14352.2|14350.7|14361.2|14359.7|14350.2|14348.7|1699
1662723300000|2022-09-09 11:35:00|14351.2|14349.7|14359.2|14357.7|14364.2|14362.7|14350.2|14348.7|1575
1662723600000|2022-09-09 11:40:00|14360.2|14356.7|14355.2|14353.7|14361.2|14359.7|14352.2|14350.7|1413
1662723900000|2022-09-09 11:45:00|14354.2|14352.7|14353.2|14351.7|14361.2|14359.7|14352.2|14350.7|3386
1662724200000|2022-09-09 11:50:00|14354.2|14352.7|14355.2|14353.7|14357.2|14354.7|14349.2|14347.7|3293
1662724500000|2022-09-09 11:55:00|14354.2|14352.7|14360.2|14358.7|14360.2|14358.7|14353.2|14351.7|2410
1662724800000|2022-09-09 12:00:00|14361.1|14359.6|14350.2|14347.7|14363.2|14360.7|14348.2|14346.7|2318
1662725100000|2022-09-09 12:05:00|14349.2|14349.6|14349.2|14346.7|14352.2|14350.7|14344.2|14342.7|1842
1662725400000|2022-09-09 12:10:00|14350.2|14347.7|14347.1|14345.6|14353.2|14351.7|14345.2|14343.7|1862
1662725700000|2022-09-09 12:15:00|14346.1|14344.6|14357.1|14355.6|14358.1|14356.6|14342.2|14340.6|2021
1662726000000|2022-09-09 12:20:00|14356.1|14354.6|14354.2|14352.7|14358.1|14356.6|14347.1|14345.6|2412
1662726300000|2022-09-09 12:25:00|14355.2|14353.7|14360.2|14358.7|14362.2|14360.7|14354.2|14352.7|2096
1662726600000|2022-09-09 12:30:00|14361.2|14359.7|14385.2|14382.7|14387.2|14384.7|14360.2|14358.7|5613
1662726900000|2022-09-09 12:35:00|14384.2|14383.7|14388.2|14386.7|14388.2|14386.7|14380.2|14378.7|3865
1662727200000|2022-09-09 12:40:00|14387.2|14385.7|14390.2|14388.7|14391.2|14389.7|14380.2|14378.7|3274
1662727500000|2022-09-09 12:45:00|14389.2|14387.7|14401.2|14399.7|14403.2|14401.7|14381.2|14379.7|4746
1662727800000|2022-09-09 12:50:00|14402.2|14400.7|14393.2|14391.7|14402.2|14400.7|14390.2|14387.7|4927
1662728100000|2022-09-09 12:55:00|14394.2|14392.7|14404.8|14403.3|14419|14417.5|14391.2|14389.7|5321
1662728400000|2022-09-09 13:00:00|14405.8|14404.3|14416.8|14415.3|14421.8|14420.3|14402.8|14401.3|7686
1662728700000|2022-09-09 13:05:00|14417.8|14416.3|14423.7|14422.2|14426.8|14425.2|14412.8|14411.3|4664
1662729000000|2022-09-09 13:10:00|14422.8|14421.2|14430.7|14428.2|14436.7|14434.2|14412.7|14411.2|3960
1662729300000|2022-09-09 13:15:00|14429.8|14429.2|14425.7|14424.2|14445.6|14444.1|14424.7|14423.2|5820
1662729600000|2022-09-09 13:20:00|14426.7|14425.2|14384.7|14383.2|14426.7|14425.2|14383.7|14382.2|9307
1662729900000|2022-09-09 13:25:00|14385.7|14384.2|14353.7|14352.2|14393.7|14392.2|14351.7|14350.2|7230
1662730200000|2022-09-09 13:30:00|14354.7|14353.2|14347.8|14346.3|14369.7|14368.2|14342.7|14341.2|7066
1662730500000|2022-09-09 13:35:00|14346.8|14345.3|14332.7|14331.2|14346.8|14345.3|14327.7|14326.2|6175
1662730800000|2022-09-09 13:40:00|14333.7|14330.2|14329.7|14328.2|14340.7|14339.2|14326.7|14325.2|7252
1662731100000|2022-09-09 13:45:00|14328.7|14327.2|14364.7|14363.2|14365.7|14364.2|14328.7|14326.2|6898
1662731400000|2022-09-09 13:50:00|14365.7|14364.2|14350.7|14349.2|14368.7|14367.2|14347.7|14346.2|4545
1662731700000|2022-09-09 13:55:00|14351.7|14350.2|14375.7|14374.2|14376.7|14375.2|14340.7|14339.2|5902
1662732000000|2022-09-09 14:00:00|14374.7|14373.2|14384.7|14382.2|14393.7|14391.2|14371.7|14370.2|3697
1662732300000|2022-09-09 14:05:00|14383.7|14380.2|14392.7|14391.2|14396.7|14395.2|14380.7|14379.2|4043
1662732600000|2022-09-09 14:10:00|14393.7|14390.2|14389.7|14387.2|14398.7|14397.2|14388.7|14387.2|2548
1662732900000|2022-09-09 14:15:00|14390.7|14388.2|14392.7|14391.2|14407.7|14406.2|14390.7|14388.2|4014
1662733200000|2022-09-09 14:20:00|14391.7|14390.2|14386.7|14385.2|14394.7|14393.2|14385.7|14384.2|5302
1662733500000|2022-09-09 14:25:00|14385.7|14384.2|14388.7|14387.2|14388.7|14387.2|14377.7|14376.2|2791
1662733800000|2022-09-09 14:30:00|14387.7|14386.2|14381.7|14380.2|14390.7|14389.2|14375.7|14374.2|2435
1662734100000|2022-09-09 14:35:00|14380.7|14379.2|14384.7|14383.2|14384.7|14383.2|14373.7|14372.2|2721
1662734400000|2022-09-09 14:40:00|14383.7|14382.2|14382.7|14380.2|14386.7|14385.2|14375.7|14373.2|1884
1662734700000|2022-09-09 14:45:00|14383.7|14381.2|14384.7|14382.2|14391.7|14390.2|14381.7|14380.2|2041
1662735000000|2022-09-09 14:50:00|14383.7|14383.2|14377.7|14376.2|14384.7|14383.2|14376.7|14375.2|2478
1662735300000|2022-09-09 14:55:00|14378.6|14377.1|14370.6|14369.1|14385.6|14384.1|14369.6|14368.1|1808
1662735600000|2022-09-09 15:00:00|14371.6|14370.1|14359.6|14358.1|14373.6|14372.1|14355.6|14353.1|3138
1662735900000|2022-09-09 15:05:00|14360.6|14359.1|14359.6|14357.1|14370.6|14368.1|14357.6|14356.1|2443
1662736200000|2022-09-09 15:10:00|14358.6|14358.1|14355.6|14354.1|14360.6|14359.1|14353.6|14352.1|2553
1662736500000|2022-09-09 15:15:00|14354.6|14353.1|14355.6|14354.1|14363.6|14362.1|14352.6|14351.1|2574
1662736800000|2022-09-09 15:20:00|14356.6|14355.1|14364.6|14363.1|14365.6|14364.1|14354.6|14353.1|2611
1662737100000|2022-09-09 15:25:00|14365.6|14362.1|14367.6|14366.1|14370.6|14369.1|14363.6|14362.1|1360
1662737400000|2022-09-09 15:30:00|14366.6|14365.1|14370.6|14368.1|14370.6|14369.1|14365.6|14364.1|1312
1662737700000|2022-09-09 15:35:00|14369.6|14369.1|14379.6|14378.1|14381.6|14380.1|14369.6|14367.6|1701
1662738000000|2022-09-09 15:40:00|14380.6|14379.1|14379.6|14378.1|14386.6|14385.1|14379.6|14378.1|1780
1662738300000|2022-09-09 15:45:00|14378.6|14377.1|14382.6|14381.1|14384.6|14383.1|14377.6|14376.1|946
1662738600000|2022-09-09 15:50:00|14381.6|14380.1|14379.6|14378.1|14382.6|14381.1|14376.6|14375.1|904
1662738900000|2022-09-09 15:55:00|14380.6|14377.1|14372.6|14371.1|14380.6|14377.1|14370.6|14369.1|2262
1662739200000|2022-09-09 16:00:00|14371.6|14370.1|14363.6|14362.1|14372.6|14371.1|14363.6|14362.1|1018
1662739500000|2022-09-09 16:05:00|14364.6|14363.1|14361.6|14360.1|14369.6|14368.1|14361.6|14360.1|970
1662739800000|2022-09-09 16:10:00|14362.6|14361.1|14353.6|14352.1|14362.6|14361.1|14353.5|14352|1087
1662740100000|2022-09-09 16:15:00|14352.6|14351.1|14347.6|14346.1|14354.6|14353.1|14346.6|14345.1|1165
1662740400000|2022-09-09 16:20:00|14348.6|14347.1|14353.6|14352.1|14354.6|14353.1|14345.6|14344.1|985
1662740700000|2022-09-09 16:25:00|14352.6|14351.1|14353.8|14352.3|14354.7|14353.1|14350.6|14349|752
1662741000000|2022-09-09 16:30:00|14354.8|14353.3|14358.5|14357|14359.6|14358|14352.5|14351|689
1662741300000|2022-09-09 16:35:00|14357.5|14356|14348.5|14347|14358.5|14357|14348.5|14347|362
1662741600000|2022-09-09 16:40:00|14347.5|14346|14348.5|14347|14349.5|14348|14344.5|14343|538
1662741900000|2022-09-09 16:45:00|14349.5|14347.1|14355.5|14354|14356.5|14354|14348.5|14347|198
1662742200000|2022-09-09 16:50:00|14356.5|14355|14353.5|14352|14356.5|14355|14351.5|14350|209
1662742500000|2022-09-09 16:55:00|14354.5|14353|14360.5|14359|14365.5|14364|14353.5|14352|746
1662742800000|2022-09-09 17:00:00|14359.5|14358|14360.5|14359|14361.5|14360|14357.5|14356|215
1662743100000|2022-09-09 17:05:00|14359.5|14358|14359.5|14358|14360.5|14359|14358.5|14357|78
1662743400000|2022-09-09 17:10:00|14360.5|14359|14363.5|14361|14363.5|14362|14360.5|14359|147
1662743700000|2022-09-09 17:15:00|14362.5|14362|14363.5|14362|14365.5|14363|14361.5|14360|266
1662744000000|2022-09-09 17:20:00|14362.5|14361|14364.5|14363|14365.5|14364|14362.5|14361|92
1662744300000|2022-09-09 17:25:00|14363.5|14362|14362.5|14361|14364.5|14363|14361.5|14360|101
1662744600000|2022-09-09 17:30:00|14363.5|14362|14362.5|14361|14363.5|14362|14361.5|14360|48
1662744900000|2022-09-09 17:35:00|14363.5|14360.5|14364.5|14363|14365.5|14364|14362.5|14360.5|86
1662745200000|2022-09-09 17:40:00|14363.5|14362|14362.5|14361|14364.5|14362|14361.5|14360|48
1662745500000|2022-09-09 17:45:00|||||||||11
1662745800000|2022-09-09 17:50:00|14363.5|14362|14360.5|14359|14363.5|14362|14360.5|14359|40
1662746100000|2022-09-09 17:55:00|14359.5|14358|14354.5|14353|14359.5|14358|14354.5|14353|129
1662746400000|2022-09-09 18:00:00|14353.5|14352|14348.4|14346.9|14353.5|14352|14348.4|14345.9|246
1662746700000|2022-09-09 18:05:00|14349.4|14347.9|14348.4|14346.9|14351.4|14349.9|14347.4|14345.9|232
1662747000000|2022-09-09 18:10:00|14347.4|14345.9|14349.4|14347.9|14350.4|14348.9|14347.4|14345.9|74
1662747300000|2022-09-09 18:15:00|14350.4|14348.9|14350.4|14348.9|14352.4|14350.9|14349.4|14347.9|86
1662747600000|2022-09-09 18:20:00|14349.4|14347.9|14349.4|14346.9|14349.4|14347.9|14346.4|14344.9|307
1662747900000|2022-09-09 18:25:00|14348.4|14346.4|14352.4|14350.9|14352.4|14350.9|14348.4|14346.4|185
1662748200000|2022-09-09 18:30:00|14351.4|14349.9|14353.4|14351.9|14353.9|14351.9|14350.4|14348.9|83
1662748500000|2022-09-09 18:35:00|14352.4|14350.9|14350.4|14348.9|14352.4|14350.9|14350.4|14348.9|56
1662748800000|2022-09-09 18:40:00|14351.4|14349.9|14352.4|14349.9|14352.4|14350.9|14351.4|14349.9|29
1662749100000|2022-09-09 18:45:00|14351.4|14350.9|14353.4|14351.9|14353.4|14351.9|14351.4|14349.9|32
1662749400000|2022-09-09 18:50:00|14352.4|14350.9|14351.4|14349.9|14353.4|14351.9|14351.4|14349.9|97
1662749700000|2022-09-09 18:55:00|14352.4|14350.9|14348.4|14346.9|14352.4|14350.9|14348.4|14346.9|60
1662750000000|2022-09-09 19:00:00|14347.4|14345.9|14348.4|14346.9|14349.4|14347.9|14346.4|14344.9|98
1662750300000|2022-09-09 19:05:00|14349.4|14345.9|14347.4|14345.9|14349.4|14346.9|14347.4|14345.9|47
1662750600000|2022-09-09 19:10:00|14346.4|14344.9|14348.4|14345.9|14349.4|14347.9|14345.4|14343.9|307
1662750900000|2022-09-09 19:15:00|14349.4|14346.9|14346.4|14344.9|14349.4|14347.9|14345.4|14343.9|217
1662751200000|2022-09-09 19:20:00|14345.4|14343.9|14346.4|14344.9|14347.4|14345.9|14343.4|14341.9|232
1662751500000|2022-09-09 19:25:00|14346.3|14344.8|14346.4|14344.9|14346.4|14344.9|14343.4|14341.9|141
1662751800000|2022-09-09 19:30:00|14345.4|14343.9|14346.4|14344.9|14347.4|14345.9|14343.4|14341.9|179
1662752100000|2022-09-09 19:35:00|14347.3|14345.8|14348.4|14346.9|14348.4|14346.9|14347.3|14345.8|190
1662752400000|2022-09-09 19:40:00|14349.4|14347.9|14352.3|14350.8|14353.3|14351.8|14349.4|14347.9|109
1662752700000|2022-09-09 19:45:00|14351.3|14349.8|14353.3|14351.8|14354.3|14352.8|14351.3|14349.8|58
1662753000000|2022-09-09 19:50:00|14352.3|14350.8|14351.3|14349.8|14353.4|14351.8|14350.3|14348.8|71
1662753300000|2022-09-09 19:55:00|14352.3|14348.8|14356.3|14352.8|14356.3|14353.8|14352.3|14348.8|272